首页好灵数据 资料我的资料 自选我的自选股 邀请我的邀请奖励 API 我的API 财务财务中心
帮助关于
  1. 股票数据
  2. 板块
  3. 中科微至688211
    4. 返回上一页 刷新
股票代码（例：sh688211）       371条   (进入中科微至股票专站) 中科微至股票成本分析
相关股票: 汇川技术  中国中车  三一重工  恒立液压  徐工机械  中联重科  时代电气  中国通号  中控技术  中集集团  华工科技  杰瑞股份  杭氧股份  豪迈科技  浙江鼎力  大族激光  精测电子  郑煤机  巨星科技  天地科技  铁建重工  科达制造  杭叉集团  国机重装  固高科技  中国一重  怡合达  绿的谐波  埃斯顿  机器人  美畅股份  振华重工  美亚光电  中铁工业  铂力特  博实股份  中信重工  中国铁物  大族数控  海天精工  安徽合力  上海机电  利欧股份  
相关股吧: 300124股吧 601766股吧 600031股吧 601100股吧 000425股吧 000157股吧 688187股吧 688009股吧 688777股吧 000039股吧 000988股吧 002353股吧 002430股吧 002595股吧 603338股吧 002008股吧 300567股吧 601717股吧 002444股吧 600582股吧 688425股吧 600499股吧 603298股吧 601399股吧 301510股吧 601106股吧 301029股吧 688017股吧 002747股吧 300024股吧 300861股吧 600320股吧 002690股吧 600528股吧 688333股吧 002698股吧 601608股吧 000927股吧 301200股吧 601882股吧 600761股吧 600835股吧 002131股吧 
日期

开盘

最高

最低

收盘

升跌%

收盘/均价

收盘/十均价

交易量/手

交易金额/亿

钱流

日均价

升跌%

3天均

升跌%

5天均

升跌%

10天均

升跌%

升跌均
20230928 36.78 37.55 36.6 37.43 1.63% 9999.99% 0% 326833 0.1218 64.43 0.37 0% 0 0% 0 0% 0 0% 0%
20230927 36.7 36.99 36.4 36.83 0.77% 9854.05% 0% 327674 0.1202 63 0.37 0% 0 0% 0 0% 0 0% 0%
20230926 36.75 36.89 36.43 36.55 -0.71% 9778.38% 0% 311397 0.114 55.12 0.37 0% 0 0% 0 0% 0 0% 0%
20230925 38.06 38.06 36.68 36.81 -1.92% 9848.65% 0% 476752 0.1768 83.43 0.37 0% 0 0% 0 0% 0 0% 0%
20230922 35.9 37.7 35.9 37.53 3.93% 9999.99% 0% 754592 0.28 128.59 0.37 0% 0 0% 0 0% 0 0% 0%
20230921 36.71 36.83 35.88 36.11 -1.79% 9930.56% 0% 488415 0.1769 82.24 0.36 0% 0 0% 0 0% 0 0% 0%
20230920 36.88 37.08 36.75 36.77 -0.57% 9837.84% 0% 262472 0.0968 43.53 0.37 0% 0 0% 0 0% 0 0% 0%
20230919 37.14 37.4 36.93 36.98 -1.31% 9894.59% 0% 346017 0.1282 54.96 0.37 0% 0 0% 0 0% 0 0% 0%
20230918 37.15 37.62 36.78 37.47 0.56% 9999.99% 0% 308494 0.1153 48.08 0.37 0% 0 0% 0 0% 0 0% 0%
20230915 37.01 37.56 36.87 37.26 0.38% 9970.27% 0% 324759 0.1208 44.36 0.37 0% 0 0% 0 0% 0 0% 0%
20230914 37.36 37.65 36.85 37.12 -0.83% 9932.43% 0% 410422 0.1521 51.14 0.37 0% 0 0% 0 0% 0 0% 0%
20230913 37.78 38.03 37.17 37.43 -1.19% 9999.99% 0% 718896 0.2691 79.48 0.37 0% 0 0% 0 0% 0 0% 0%
20230912 37.98 38.27 37.82 37.88 -0.58% 9868.42% 0% 329576 0.1253 33.02 0.38 0% 0 0% 0 0% 0 0% 0%
20230911 37.86 38.23 37.5 38.1 1.25% 9926.32% 0% 416762 0.1583 38.38 0.38 0% 0 0% 0 0% 0 0% 0%
20230908 37.21 37.9 37.21 37.63 0.67% 9802.63% 0% 516741 0.1942 46.93 0.38 0% 0 0% 0 0% 0 0% 0%
20230907 38.11 38.25 37.38 37.38 -2.02% 9736.84% 0% 727556 0.2743 68.2 0.38 0% 0 0% 0 0% 0 0% 0%
20230906 37.8 38.25 37.8 38.15 0.32% 9939.47% 0% 731126 0.2776 71.1 0.38 0% 0 0% 0 0% 0 0% 0%
20230905 38 38.28 37.63 38.03 0% 9907.89% 0% 501820 0.1907 50.83 0.38 0% 0 0% 0 0% 0 0% 0%
20230904 38.35 38.54 37.42 38.03 -0.81% 9907.89% 0% 1181652 0.4468 118.36 0.38 0% 0 0% 0 0% 0 0% 0%
20230901 39.01 39.44 38.1 38.34 -1.89% 9730.77% 0% 983940 0.3789 108.67 0.39 0% 0 0% 0 0% 0 0% 0%
20230831 40 40.35 39.07 39.08 -3.32% 9670% 0% 1408910 0.5575 171.48 0.4 0% 0 0% 0 0% 0 0% 0%
20230830 39.36 40.87 39.27 40.42 3.24% 9999.99% 0% 1724652 0.6954 247.13 0.4 0% 0 0% 0 0% 0 0% 0%
20230829 37.96 39.27 37.62 39.15 3.57% 9938.46% 0% 1268802 0.4925 209.72 0.39 0% 0 0% 0 0% 0 0% 0%
20230828 38.86 39.45 37.6 37.8 1.8% 9847.37% 0% 702515 0.2694 142.35 0.38 0% 0 0% 0 0% 0 0% 0%
20230825 38.11 38.5 37 37.13 -3.56% 9671.05% 0% 408302 0.1538 92.46 0.38 0% 0 0% 0 0% 0 0% 0%
20230824 38.75 38.99 37.93 38.5 -0.65% 9999.99% 0% 435287 0.1668 99.96 0.38 0% 0 0% 0 0% 0 0% 0%
20230823 39.88 39.88 38.65 38.75 -2.34% 9835.9% 0% 350587 0.1362 86.91 0.39 0% 0 0% 0 0% 0 0% 0%
20230822 39.7 39.88 38.71 39.68 -0.05% 9999.99% 0% 566311 0.2225 145.92 0.39 0% 0 0% 0 0% 0 0% 0%
20230821 39.85 40.39 39.28 39.7 -0.75% 9825% 0% 440802 0.1751 125.04 0.4 0% 0 0% 0 0% 0 0% 0%
20230818 39.97 40.47 39.88 40 0.08% 9900% 0% 376610 0.1514 112.65 0.4 0% 0 0% 0 0% 0 0% 0%
20230817 39.4 40.15 39.03 39.97 0.78% 9892.5% 0% 343589 0.1369 101.71 0.4 0% 0 0% 0 0% 0 0% 0%
20230816 39.61 40.18 39.43 39.66 -0.8% 9815% 0% 282563 0.1122 83.51 0.4 0% 0 0% 0 0% 0 0% 0%
20230815 40 40.34 39.55 39.98 -0.17% 9895% 0% 247621 0.0987 72.78 0.4 0% 0 0% 0 0% 0 0% 0%
20230814 40.7 40.7 39.53 40.05 -0.87% 9912.5% 0% 352895 0.1408 93.8 0.4 0% 0 0% 0 0% 0 0% 0%
20230811 41.45 41.45 40.32 40.4 -2.08% 9753.66% 0% 387517 0.1578 103.72 0.41 0% 0 0% 0 0% 0 0% 0%
20230810 41 41.36 40.76 41.26 0.44% 9963.41% 0% 162554 0.0668 39.97 0.41 0% 0 0% 0 0% 0 0% 0%
20230809 41.06 41.29 40.92 41.08 -0.05% 9919.51% 0% 213936 0.0878 50.84 0.41 0% 0 0% 0 0% 0 0% 0%
20230808 41.77 41.77 41.08 41.1 -1.34% 9924.39% 0% 236175 0.0975 60.82 0.41 0% 0 0% 0 0% 0 0% 0%
20230807 41.77 41.84 41.25 41.66 -0.26% 9819.05% 0% 283992 0.118 65.78 0.42 0% 0 0% 0 0% 0 0% 0%
20230804 42.11 42.38 41.77 41.77 -0.81% 9845.24% 0% 374833 0.1572 85.62 0.42 0% 0 0% 0 0% 0 0% 0%
20230803 42.28 42.77 41.81 42.11 -0.4% 9926.19% 0% 331984 0.14 70.9 0.42 0% 0 0% 0 0% 0 0% 0%
20230802 42.42 42.42 41.77 42.28 -0.05% 9966.67% 0% 272360 0.1147 53.39 0.42 0% 0 0% 0 0% 0 0% 0%
20230801 41.88 42.5 41.69 42.3 1.03% 9971.43% 0% 538184 0.2274 98.18 0.42 0% 0 0% 0 0% 0 0% 0%
20230731 40.76 41.95 40.76 41.87 1.28% 9869.05% 0% 369684 0.154 67.34 0.42 0% 0 0% 0 0% 0 0% 0%
20230728 41 41.4 40.77 41.34 0.54% 9982.93% 0% 279840 0.115 49.01 0.41 0% 0 0% 0 0% 0 0% 0%
20230727 41.24 41.56 40.92 41.12 -0.29% 9929.27% 0% 282848 0.1165 45.02 0.41 0% 0 0% 0 0% 0 0% 0%
20230726 41.75 41.75 41.12 41.24 -1.01% 9958.54% 0% 303411 0.1251 48.05 0.41 0% 0 0% 0 0% 0 0% 0%
20230725 41.48 41.79 41.02 41.66 1.61% 9999.99% 0% 629253 0.2608 99.42 0.41 0% 0 0% 0 0% 0 0% 0%
20230724 41.4 41.56 40.91 41 -0.61% 9900% 0% 369581 0.152 60 0.41 0% 0 0% 0 0% 0 0% 0%
20230721 42.06 42.14 40.93 41.25 -1.6% 9721.43% 0% 649839 0.2698 105.2 0.42 0% 0 0% 0 0% 0 0% 0%
20230720 43.28 43.28 41.86 41.92 -2.47% 9880.95% 0% 672560 0.2845 118.27 0.42 0% 0 0% 0 0% 0 0% 0%
20230719 43.13 43.5 42.85 42.98 -0.83% 9895.35% 0% 552381 0.2377 104.09 0.43 0% 0 0% 0 0% 0 0% 0%
20230718 43.6 43.97 43.2 43.34 0% 9750% 0% 367767 0.1601 75.1 0.44 0% 0 0% 0 0% 0 0% 0%
20230717 43.7 43.72 43.07 43.34 -0.34% 9979.07% 0% 281284 0.1218 59.27 0.43 0% 0 0% 0 0% 0 0% 0%
20230714 43.51 44.5 43.33 43.49 -0.05% 9784.09% 0% 623540 0.2734 133.68 0.44 0% 0 0% 0 0% 0 0% 0%
20230713 43.41 43.55 43.01 43.51 0.97% 9999.99% 0% 290791 0.126 59.25 0.43 0% 0 0% 0 0% 0 0% 0%
20230712 43.6 43.8 43.02 43.09 -0.71% 9920.93% 0% 349966 0.1517 65.1 0.43 0% 0 0% 0 0% 0 0% 0%
20230711 43.89 44.18 43.36 43.4 -0.8% 9763.64% 0% 412175 0.1798 79.49 0.44 0% 0 0% 0 0% 0 0% 0%
20230710 44.12 44.44 43.43 43.75 -1.33% 9843.18% 0% 405719 0.1777 73 0.44 0% 0 0% 0 0% 0 0% 0%
20230707 44.6 44.6 43.86 44.34 -0.36% 9977.27% 0% 274181 0.1213 49.2 0.44 0% 0 0% 0 0% 0 0% 0%
20230706 44.58 44.95 43.6 44.5 0.34% 9999.99% 0% 378253 0.168 67.85 0.44 0% 0 0% 0 0% 0 0% 0%
20230705 44.98 45.18 44.16 44.35 -0.96% 9979.55% 0% 252669 0.1124 36.54 0.44 0% 0 0% 0 0% 0 0% 0%
20230704 44.7 45.18 44.65 44.78 -0.07% 9851.11% 0% 264665 0.1186 39.49 0.45 0% 0 0% 0 0% 0 0% 0%
20230703 45.41 45.65 44.7 44.81 -0.8% 9857.78% 0% 418732 0.1886 62.28 0.45 0% 0 0% 0 0% 0 0% 0%
20230630 44.1 45.23 43.62 45.17 2.73% 9937.78% 0% 991631 0.4446 151.05 0.45 0% 0 0% 0 0% 0 0% 0%
20230629 42.84 44.13 42.41 43.97 2.64% 9893.18% 0% 482690 0.2105 79.79 0.44 0% 0 0% 0 0% 0 0% 0%
20230628 43.23 43.23 41.77 42.84 -0.37% 9999.99% 0% 477106 0.2018 79.1 0.42 0% 0 0% 0 0% 0 0% 0%
20230627 42.79 43.28 42.36 43 0.82% 9900% 0% 414267 0.1773 69.7 0.43 0% 0 0% 0 0% 0 0% 0%
20230626 43.5 43.5 42.43 42.65 -1.71% 9818.6% 0% 434526 0.1861 73.14 0.43 0% 0 0% 0 0% 0 0% 0%
20230621 45.3 45.6 43.25 43.39 -4.11% 9761.36% 0% 806087 0.3539 140.81 0.44 0% 0 0% 0 0% 0 0% 0%
20230620 44.2 45.88 43.81 45.25 2.61% 9955.56% 0% 992710 0.4474 188.84 0.45 0% 0 0% 0 0% 0 0% 0%
20230619 45.05 45.53 44 44.1 -1.74% 9700% 0% 856173 0.3834 179.06 0.45 0% 0 0% 0 0% 0 0% 0%
20230616 44.6 45.2 44.45 44.88 0.2% 9873.33% 0% 313539 0.1403 71.85 0.45 0% 0 0% 0 0% 0 0% 0%
20230615 44.66 45.05 44.39 44.79 0.09% 9853.33% 0% 242500 0.1085 52.13 0.45 0% 0 0% 0 0% 0 0% 0%
20230614 45.11 45.11 44.21 44.75 -0.8% 9844.44% 0% 304674 0.136 54.81 0.45 0% 0 0% 0 0% 0 0% 0%
20230613 45.4 45.4 44.82 45.11 0.07% 9924.44% 0% 263348 0.1187 46.4 0.45 0% 0 0% 0 0% 0 0% 0%
20230612 44.95 45.54 44.22 45.08 0.94% 9917.78% 0% 423366 0.1905 70.01 0.45 0% 0 0% 0 0% 0 0% 0%
20230609 44.6 45.11 44.02 44.66 0.77% 9824.44% 0% 389944 0.1739 51.33 0.45 0% 0 0% 0 0% 0 0% 0%
20230608 44.25 44.69 43.98 44.32 -0.34% 9972.73% 0% 354806 0.1572 43.58 0.44 0% 0 0% 0 0% 0 0% 0%
20230607 44.09 44.76 43.92 44.47 0.36% 9999.99% 0% 460681 0.2046 53.32 0.44 0% 0 0% 0 0% 0 0% 0%
20230606 45.67 46.02 44.26 44.31 -3.32% 9746.67% 0% 472866 0.2119 52.28 0.45 0% 0 0% 0 0% 0 0% 0%
20230605 46.47 46.56 45.79 45.83 -0.56% 9863.04% 0% 417359 0.1925 44.75 0.46 0% 0 0% 0 0% 0 0% 0%
20230602 46.24 46.74 45.52 46.09 0.26% 9919.57% 0% 595604 0.2746 58.77 0.46 0% 0 0% 0 0% 0 0% 0%
20230601 47.02 47.28 45.11 45.97 -0.45% 9893.48% 0% 1077205 0.4981 95.57 0.46 0% 0 0% 0 0% 0 0% 0%
20230531 46.69 47.25 45.71 46.18 0.02% 9939.13% 0% 465864 0.2163 41.62 0.46 0% 0 0% 0 0% 0 0% 0%
20230530 46.87 46.87 45.65 46.17 -0.09% 9936.96% 0% 612419 0.2819 58.96 0.46 0% 0 0% 0 0% 0 0% 0%
20230529 46.19 48.39 46.1 46.21 0.04% 9731.91% 0% 1772485 0.8364 173.57 0.47 0% 0 0% 0 0% 0 0% 0%
20230526 45.69 46.4 45.15 46.19 1.61% 9941.3% 0% 867803 0.3983 93.84 0.46 0% 0 0% 0 0% 0 0% 0%
20230525 45.6 46.06 45 45.46 -0.98% 9782.61% 0% 855459 0.3896 92.14 0.46 0% 0 0% 0 0% 0 0% 0%
20230524 45 46.1 44.8 45.91 1.12% 9880.43% 0% 927969 0.4241 91.66 0.46 0% 0 0% 0 0% 0 0% 0%
20230523 44.62 45.89 44.62 45.4 0.6% 9988.89% 0% 993656 0.452 90.11 0.45 0% 0 0% 0 0% 0 0% 0%
20230522 43.97 45.46 43.97 45.13 3.04% 9928.89% 0% 1292594 0.5818 103.89 0.45 0% 0 0% 0 0% 0 0% 0%
20230519 43.7 44.58 43.18 43.8 0.18% 9854.55% 0% 1016250 0.4469 66.25 0.44 0% 0 0% 0 0% 0 0% 0%
20230518 42.72 43.9 42.71 43.72 2.94% 9999.99% 0% 1070803 0.4649 55.05 0.43 0% 0 0% 0 0% 0 0% 0%
20230517 42 42.59 41.59 42.47 1.72% 9999.99% 0% 479648 0.2024 25.14 0.42 0% 0 0% 0 0% 0 0% 0%
20230516 41.8 42.19 41.31 41.75 0% 9840.48% 0% 787855 0.3296 41.6 0.42 0% 0 0% 0 0% 0 0% 0%
20230515 42.12 42.12 41.11 41.75 -0.57% 9840.48% 0% 653650 0.2714 35.19 0.42 0% 0 0% 0 0% 0 0% 0%
20230510 43.1 43.71 42.65 42.95 -1.15% 9888.37% 0% 861850 0.3714 50.67 0.43 0% 0 0% 0 0% 0 0% 0%
20230509 45.95 45.98 43.2 43.45 -5.4% 9775% 0% 1755646 0.7769 102.97 0.44 0% 0 0% 0 0% 0 0% 0%
20230508 47.89 48.51 45.71 45.93 -4.95% 9884.78% 0% 1668633 0.7727 110.43 0.46 0% 0 0% 0 0% 0 0% 0%
20230505 48.08 49.1 46.7 48.32 0.5% 9966.67% 0% 2115448 1.0168 157.13 0.48 0% 0 0% 0 0% 0 0% 0%
20230504 45.95 48.42 45.68 48.08 4.8% 9999.99% 0% 3461178 1.6427 290.85 0.47 0% 0 0% 0 0% 0 0% 0%
20230428 40.95 46.43 40.8 45.88 15.05% 9999.99% 0% 4770866 2.1427 509.19 0.45 0% 0 0% 0 0% 0 0% 0%
20230427 39.66 39.98 39.6 39.88 0.43% 9870% 0% 161682 0.0643 28.19 0.4 0% 0 0% 0 0% 0 0% 0%
20230426 39.56 40.19 39.56 39.71 -0.6% 9827.5% 0% 142185 0.0568 23.56 0.4 0% 0 0% 0 0% 0 0% 0%
20230425 39.35 39.95 39.15 39.95 1.52% 9887.5% 0% 247039 0.0976 37.88 0.4 0% 0 0% 0 0% 0 0% 0%
20230424 40.8 40.96 39.28 39.35 -3.55% 9737.5% 0% 394386 0.157 56.56 0.4 0% 0 0% 0 0% 0 0% 0%
20230421 41.6 41.91 40.37 40.8 -2.51% 9851.22% 0% 520506 0.2139 67.31 0.41 0% 0 0% 0 0% 0 0% 0%
20230420 42.02 42.2 41.54 41.85 -0.71% 9864.29% 0% 346808 0.1448 45.22 0.42 0% 0 0% 0 0% 0 0% 0%
20230419 42.05 42.93 41.8 42.15 0.62% 9935.71% 0% 629867 0.2673 81.02 0.42 0% 0 0% 0 0% 0 0% 0%
20230418 42.53 42.57 41.88 41.89 -1.13% 9873.81% 0% 501092 0.2106 58.21 0.42 0% 0 0% 0 0% 0 0% 0%
20230417 43.03 43.37 42.2 42.37 -1.58% 9753.49% 0% 633316 0.2697 56.16 0.43 0% 0 0% 0 0% 0 0% 0%
20230414 43.3 43.56 42.57 43.05 -0.76% 9911.63% 0% 489230 0.21 44.52 0.43 0% 0 0% 0 0% 0 0% 0%
20230413 44.05 44.41 43.2 43.38 -1.54% 9759.09% 0% 423899 0.1858 38.5 0.44 0% 0 0% 0 0% 0 0% 0%
20230412 43.43 44.38 43.11 44.06 1.9% 9913.64% 0% 499642 0.2185 45.69 0.44 0% 0 0% 0 0% 0 0% 0%
20230411 43.79 43.8 42.73 43.24 -0.8% 9955.81% 0% 701461 0.3027 65.1 0.43 0% 0 0% 0 0% 0 0% 0%
20230410 45.28 46.98 43.17 43.59 -2.2% 9586.67% 0% 1239121 0.5599 123.98 0.45 0% 0 0% 0 0% 0 0% 0%
20230407 43.88 44.7 43.77 44.57 1.32% 9999.99% 0% 612966 0.2715 65.86 0.44 0% 0 0% 0 0% 0 0% 0%
20230406 44.11 44.62 43.71 43.99 -0.27% 9897.73% 0% 700740 0.3086 76.78 0.44 0% 0 0% 0 0% 0 0% 0%
20230404 44.9 45.21 43.89 44.11 -1.1% 9702.22% 0% 1235621 0.5506 138.83 0.45 0% 0 0% 0 0% 0 0% 0%
20230403 42.15 45.68 42.02 44.6 6.39% 9811.11% 0% 3037006 1.3592 395.58 0.45 0% 0 0% 0 0% 0 0% 0%
20230331 42.45 42.68 41.85 41.92 -1.02% 9880.95% 0% 384135 0.162 75.66 0.42 0% 0 0% 0 0% 0 0% 0%
20230330 43.3 43.3 42.2 42.35 -1.92% 9748.84% 0% 728693 0.3104 147.38 0.43 0% 0 0% 0 0% 0 0% 0%
20230329 43.3 43.43 42.88 43.18 0.19% 9941.86% 0% 303524 0.1311 67.69 0.43 0% 0 0% 0 0% 0 0% 0%
20230328 43.6 43.6 43.08 43.1 -0.65% 9923.26% 0% 220216 0.0954 49.74 0.43 0% 0 0% 0 0% 0 0% 0%
20230327 43.1 43.98 43.03 43.38 0.14% 9759.09% 0% 376822 0.1642 85.95 0.44 0% 0 0% 0 0% 0 0% 0%
20230324 43.88 43.88 43.13 43.32 -0.8% 9974.42% 0% 414441 0.18 96.74 0.43 0% 0 0% 0 0% 0 0% 0%
20230323 43.49 43.98 43.28 43.67 0.37% 9825% 0% 429314 0.1875 110.23 0.44 0% 0 0% 0 0% 0 0% 0%
20230322 42.65 43.76 42.31 43.51 2.35% 9999.99% 0% 618669 0.2678 167.73 0.43 0% 0 0% 0 0% 0 0% 0%
20230321 42.29 42.55 41.88 42.51 1.09% 9999.99% 0% 181594 0.0767 54.82 0.42 0% 0 0% 0 0% 0 0% 0%
20230320 41.75 42.3 41.44 42.05 0.89% 9911.9% 0% 238824 0.1 67.6 0.42 0% 0 0% 0 0% 0 0% 0%
20230317 41.74 41.83 41.41 41.68 0.43% 9823.81% 0% 383153 0.1593 107.41 0.42 0% 0 0% 0 0% 0 0% 0%
20230316 42.3 42.47 41.35 41.5 -2.28% 9780.95% 0% 343271 0.1434 99.48 0.42 0% 0 0% 0 0% 0 0% 0%
20230315 42.11 42.8 42.02 42.47 0.85% 9776.74% 0% 215615 0.0919 63.48 0.43 0% 0 0% 0 0% 0 0% 0%
20230314 41.85 42.12 41.33 42.11 0.62% 9926.19% 0% 240572 0.1004 59.57 0.42 0% 0 0% 0 0% 0 0% 0%
20230313 42.2 42.58 41.3 41.85 -1.09% 9864.29% 0% 329548 0.1374 74.88 0.42 0% 0 0% 0 0% 0 0% 0%
20230310 42.42 42.6 42.2 42.31 -0.14% 9973.81% 0% 162951 0.0692 35.77 0.42 0% 0 0% 0 0% 0 0% 0%
20230309 42.4 42.64 42.29 42.37 -0.02% 9988.1% 0% 234260 0.0995 51.18 0.42 0% 0 0% 0 0% 0 0% 0%
20230308 42.31 42.59 42.19 42.38 0.19% 9990.48% 0% 210167 0.089 44.01 0.42 0% 0 0% 0 0% 0 0% 0%
20230307 42.85 43.2 42.3 42.3 -2.2% 9737.21% 0% 343379 0.1469 69.03 0.43 0% 0 0% 0 0% 0 0% 0%
20230306 43.09 43.56 42.88 43.25 -0.78% 9958.14% 0% 248500 0.1072 48.84 0.43 0% 0 0% 0 0% 0 0% 0%
20230303 42.98 43.59 42.82 43.59 1.32% 9999.99% 0% 262971 0.1131 47.37 0.43 0% 0 0% 0 0% 0 0% 0%
20230302 43.54 43.95 43 43.02 -1.62% 9904.65% 0% 398768 0.1729 66.5 0.43 0% 0 0% 0 0% 0 0% 0%
20230301 42.8 44.1 42.8 43.73 1.77% 9838.64% 0% 815456 0.3561 118.44 0.44 0% 0 0% 0 0% 0 0% 0%
20230228 42.53 43.33 42.27 42.97 0.26% 9893.02% 0% 561550 0.241 71.85 0.43 0% 0 0% 0 0% 0 0% 0%
20230227 42.61 43.19 42.32 42.86 0.4% 9867.44% 0% 546728 0.2341 63.48 0.43 0% 0 0% 0 0% 0 0% 0%
20230224 42.79 42.84 42.5 42.69 0.02% 9827.91% 0% 164073 0.0699 16.7 0.43 0% 0 0% 0 0% 0 0% 0%
20230223 42.72 43.26 42.46 42.68 -0.58% 9825.58% 0% 380983 0.1629 34.73 0.43 0% 0 0% 0 0% 0 0% 0%
20230222 42.82 43.42 42.68 42.93 0.4% 9883.72% 0% 447976 0.1929 35.62 0.43 0% 0 0% 0 0% 0 0% 0%
20230221 42.95 42.96 42.5 42.76 0.14% 9844.19% 0% 527030 0.2248 36.67 0.43 0% 0 0% 0 0% 0 0% 0%
20230220 43.27 43.27 42.6 42.7 -0.91% 9830.23% 0% 716053 0.3063 43.79 0.43 0% 0 0% 0 0% 0 0% 0%
20230217 43.27 43.74 42.73 43.09 -0.37% 9920.93% 0% 756959 0.3268 47.33 0.43 0% 0 0% 0 0% 0 0% 0%
20230216 44.8 45 43.05 43.25 -3.44% 9729.55% 0% 1258056 0.5528 81.08 0.44 0% 0 0% 0 0% 0 0% 0%
20230215 43.36 44.85 43.05 44.79 3.39% 9999.99% 0% 1625545 0.7148 107.82 0.44 0% 0 0% 0 0% 0 0% 0%
20230214 43.79 43.86 43 43.32 -1.19% 9974.42% 0% 1317616 0.5716 87.93 0.43 0% 0 0% 0 0% 0 0% 0%
20230213 44.3 44.41 43.43 43.84 -0.77% 9863.64% 0% 1608651 0.7044 110.91 0.44 0% 0 0% 0 0% 0 0% 0%
20230210 44.8 45.48 43.93 44.18 -1.49% 9717.78% 0% 1247591 0.5575 95.53 0.45 0% 0 0% 0 0% 0 0% 0%
20230209 45.67 45.85 44.45 44.85 -1.64% 9866.67% 0% 1953327 0.8746 162.88 0.45 0% 0 0% 0 0% 0 0% 0%
20230208 47.31 47.95 45.49 45.6 -4.2% 9602.13% 0% 1908768 0.8897 194.69 0.47 0% 0 0% 0 0% 0 0% 0%
20230207 44.5 47.91 43.9 47.6 8.16% 9999.99% 0% 2321071 1.0758 289.19 0.46 0% 0 0% 0 0% 0 0% 0%
20230206 44.38 44.93 43.98 44.01 -1.32% 9902.27% 0% 462800 0.2056 76.48 0.44 0% 0 0% 0 0% 0 0% 0%
20230203 44.85 44.91 44.16 44.6 0.09% 9811.11% 0% 459738 0.2046 76.55 0.45 0% 0 0% 0 0% 0 0% 0%
20230202 44 45.15 43.81 44.56 0.84% 9802.22% 0% 866618 0.3868 156.58 0.45 0% 0 0% 0 0% 0 0% 0%
20230201 41.8 44.2 41.7 44.19 5.34% 9999.99% 0% 1362152 0.5908 277.61 0.43 0% 0 0% 0 0% 0 0% 0%
20230131 42.7 42.87 41.7 41.95 -2.69% 9888.1% 0% 1031528 0.4341 264.56 0.42 0% 0 0% 0 0% 0 0% 0%
20230130 42.6 43.48 42.6 43.11 1.99% 9925.58% 0% 485542 0.2091 156.69 0.43 0% 0 0% 0 0% 0 0% 0%
20230120 42.4 42.87 42.06 42.27 0.28% 9964.29% 0% 262326 0.111 81.53 0.42 0% 0 0% 0 0% 0 0% 0%
20230119 41.75 42.15 41.46 42.15 1.32% 9935.71% 0% 227166 0.0952 48.25 0.42 0% 0 0% 0 0% 0 0% 0%
20230118 41.73 41.73 41.46 41.6 0.12% 9804.76% 0% 111434 0.0463 32.15 0.42 0% 0 0% 0 0% 0 0% 0%
20230117 41.5 41.81 41.27 41.55 0.1% 9792.86% 0% 126281 0.0525 35.04 0.42 0% 0 0% 0 0% 0 0% 0%
20230116 41.5 42.01 41.2 41.51 0.75% 9783.33% 0% 466065 0.1939 120.52 0.42 0% 0 0% 0 0% 0 0% 0%
20230113 41.51 41.51 41.09 41.2 -0.05% 9948.78% 0% 139082 0.0574 38.76 0.41 0% 0 0% 0 0% 0 0% 0%
20230112 41.78 41.78 41.01 41.22 -0.63% 9953.66% 0% 148268 0.0613 37.78 0.41 0% 0 0% 0 0% 0 0% 0%
20230111 41.81 42.27 41.12 41.48 -1.31% 9776.19% 0% 273426 0.1138 64.67 0.42 0% 0 0% 0 0% 0 0% 0%
20230110 42.41 42.73 41.8 42.03 -0.94% 9907.14% 0% 288455 0.1214 65.61 0.42 0% 0 0% 0 0% 0 0% 0%
20230109 42.91 42.98 42.3 42.43 -0.16% 9767.44% 0% 589104 0.2511 140.25 0.43 0% 0 0% 0 0% 0 0% 0%
20230106 42.48 43.13 42.33 42.5 0.05% 9783.72% 0% 369286 0.1574 92.26 0.43 0% 0 0% 0 0% 0 0% 0%
20230105 41.81 42.73 41.81 42.48 1.63% 9999.99% 0% 345768 0.1464 86.89 0.42 0% 0 0% 0 0% 0 0% 0%
20230104 41.83 42.36 41.8 41.8 -0.9% 9852.38% 0% 287295 0.1206 73.21 0.42 0% 0 0% 0 0% 0 0% 0%
20230103 41.85 42.5 41.46 42.18 1.37% 9942.86% 0% 427546 0.1793 104.84 0.42 0% 0 0% 0 0% 0 0% 0%
20221230 42.56 42.56 41.61 41.61 -2.14% 9807.14% 0% 228357 0.0957 45.63 0.42 0% 0 0% 0 0% 0 0% 0%
20221229 41.79 43.2 41.79 42.52 0.45% 9788.37% 0% 462092 0.1974 95.03 0.43 0% 0 0% 0 0% 0 0% 0%
20221228 42.84 43.04 41.5 42.33 -1.17% 9978.57% 0% 462441 0.1955 91.18 0.42 0% 0 0% 0 0% 0 0% 0%
20221227 42.39 43.26 41.62 42.83 2.07% 9860.47% 0% 481370 0.2054 96.61 0.43 0% 0 0% 0 0% 0 0% 0%
20221226 42.15 42.53 41.4 41.96 0.82% 9890.48% 0% 183997 0.0774 38.83 0.42 0% 0 0% 0 0% 0 0% 0%
20221223 40.23 42.42 40.23 41.62 2.54% 9809.52% 0% 422835 0.1768 82.95 0.42 0% 0 0% 0 0% 0 0% 0%
20221222 41.11 42.39 40.4 40.59 -3.08% 9800% 0% 338386 0.1395 61.36 0.41 0% 0 0% 0 0% 0 0% 0%
20221221 42.68 42.8 41.82 41.88 -1.06% 9871.43% 0% 267747 0.1131 44.05 0.42 0% 0 0% 0 0% 0 0% 0%
20221220 43.56 43.56 42.06 42.33 -2.82% 9744.19% 0% 449746 0.1919 72.47 0.43 0% 0 0% 0 0% 0 0% 0%
20221219 42.72 44.19 42.02 43.56 2.86% 9800% 0% 1349346 0.587 220.53 0.44 0% 0 0% 0 0% 0 0% 0%
20221216 42.4 42.95 42.3 42.35 -1.05% 9983.33% 0% 107571 0.0457 20 0.42 0% 0 0% 0 0% 0 0% 0%
20221215 41.5 43.3 41.5 42.8 2.76% 9853.49% 0% 617521 0.2639 108.08 0.43 0% 0 0% 0 0% 0 0% 0%
20221214 43.44 43.44 41.61 41.65 -2.66% 9816.67% 0% 435082 0.1833 75.46 0.42 0% 0 0% 0 0% 0 0% 0%
20221213 43.09 43.18 42.72 42.79 -0.49% 9851.16% 0% 176539 0.0757 29.81 0.43 0% 0 0% 0 0% 0 0% 0%
20221212 43.68 44.1 42.8 43 -1.96% 9900% 0% 491010 0.212 72.44 0.43 0% 0 0% 0 0% 0 0% 0%
20221209 43.44 44.29 43.2 43.86 0.64% 9868.18% 0% 705523 0.3098 123.37 0.44 0% 0 0% 0 0% 0 0% 0%
20221208 42.66 44.08 42.08 43.58 2.81% 9999.99% 0% 973331 0.4229 182.05 0.43 0% 0 0% 0 0% 0 0% 0%
20221207 43.13 43.75 42.21 42.39 -1.26% 9758.14% 0% 422353 0.18 89.92 0.43 0% 0 0% 0 0% 0 0% 0%
20221206 42.8 43.5 42.36 42.93 0.05% 9883.72% 0% 427895 0.1844 89.81 0.43 0% 0 0% 0 0% 0 0% 0%
20221205 42.88 43.36 42.68 42.91 0.44% 9879.07% 0% 481945 0.2073 100.94 0.43 0% 0 0% 0 0% 0 0% 0%
20221202 42.59 43.18 42.46 42.72 1.02% 9834.88% 0% 460772 0.1977 94.62 0.43 0% 0 0% 0 0% 0 0% 0%
20221201 43 43.09 42.25 42.29 -0.73% 9734.88% 0% 491266 0.2099 94.73 0.43 0% 0 0% 0 0% 0 0% 0%
20221130 41.3 44.02 41.3 42.6 2.68% 9806.98% 0% 763738 0.328 145.91 0.43 0% 0 0% 0 0% 0 0% 0%
20221129 40.6 41.58 40.21 41.49 2.14% 9999.99% 0% 314019 0.1296 47.97 0.41 0% 0 0% 0 0% 0 0% 0%
20221128 40 40.9 39.84 40.62 0.05% 9999.99% 0% 310520 0.1254 35.95 0.4 0% 0 0% 0 0% 0 0% 0%
20221125 41.46 41.46 40.36 40.6 -1.72% 9802.44% 0% 301053 0.1227 35 0.41 0% 0 0% 0 0% 0 0% 0%
20221124 41.35 41.6 40.75 41.31 0.36% 9975.61% 0% 252661 0.1042 28.7 0.41 0% 0 0% 0 0% 0 0% 0%
20221123 41.21 41.34 40.26 41.16 -0.44% 9939.02% 0% 556208 0.2268 56.85 0.41 0% 0 0% 0 0% 0 0% 0%
20221122 42.3 42.59 41.16 41.34 -2.22% 9742.86% 0% 458782 0.1918 49.14 0.42 0% 0 0% 0 0% 0 0% 0%
20221121 42.59 42.89 41.6 42.28 0.67% 9966.67% 0% 588888 0.2493 62.63 0.42 0% 0 0% 0 0% 0 0% 0%
20221118 41.99 42.95 41.7 42 0.02% 9900% 0% 725806 0.3078 72.51 0.42 0% 0 0% 0 0% 0 0% 0%
20221117 42.63 42.63 41.68 41.99 -1.01% 9897.62% 0% 564058 0.2363 55.12 0.42 0% 0 0% 0 0% 0 0% 0%
20221116 42.05 43.36 41.8 42.42 0.35% 9765.12% 0% 1766611 0.7541 176.77 0.43 0% 0 0% 0 0% 0 0% 0%
20221115 39.29 42.72 39.29 42.27 9.54% 9964.29% 0% 2127404 0.8865 232.23 0.42 0% 0 0% 0 0% 0 0% 0%
20221114 38.64 39.1 38.42 38.59 -0.64% 9794.87% 0% 342212 0.1322 41.67 0.39 0% 0 0% 0 0% 0 0% 0%
20221111 39.33 39.99 38.75 38.84 0.28% 9858.97% 0% 578095 0.2262 66.93 0.39 0% 0 0% 0 0% 0 0% 0%
20221110 38.45 38.78 38.1 38.73 0.57% 9830.77% 0% 1126951 0.4344 128.36 0.39 0% 0 0% 0 0% 0 0% 0%
20221109 38.95 39.12 38.42 38.51 -0.26% 9774.36% 0% 368602 0.1428 44.16 0.39 0% 0 0% 0 0% 0 0% 0%
20221108 38.43 38.92 38.4 38.61 0.03% 9800% 0% 686862 0.2654 79.13 0.39 0% 0 0% 0 0% 0 0% 0%
20221107 37.88 39.15 37.61 38.6 2.01% 9999.99% 0% 1326458 0.5089 156.97 0.38 0% 0 0% 0 0% 0 0% 0%
20221104 37.84 38.09 37.59 37.84 0.05% 9857.89% 0% 928887 0.3517 120.88 0.38 0% 0 0% 0 0% 0 0% 0%
20221103 37.81 37.93 37.27 37.82 0.03% 9852.63% 0% 561097 0.2115 76.46 0.38 0% 0 0% 0 0% 0 0% 0%
20221102 37.71 38.26 37.41 37.81 0.37% 9850% 0% 778255 0.2944 100.13 0.38 0% 0 0% 0 0% 0 0% 0%
20221101 37 37.8 36.45 37.67 1.26% 9999.99% 0% 653178 0.2439 87.51 0.37 0% 0 0% 0 0% 0 0% 0%
20221031 36.01 37.92 35.32 37.2 0.76% 9954.05% 0% 884372 0.3241 122.23 0.37 0% 0 0% 0 0% 0 0% 0%
20221028 38.13 38.35 36.57 36.92 -3.75% 9878.38% 0% 601223 0.2239 91.53 0.37 0% 0 0% 0 0% 0 0% 0%
20221027 37.48 39.51 37.33 38.36 1.54% 9994.74% 0% 687204 0.2631 114.04 0.38 0% 0 0% 0 0% 0 0% 0%
20221026 36.82 38.83 36.63 37.78 3.17% 9842.11% 0% 559440 0.2124 102.87 0.38 0% 0 0% 0 0% 0 0% 0%
20221025 37.68 37.73 36.51 36.62 -2.11% 9797.3% 0% 394363 0.1457 77.06 0.37 0% 0 0% 0 0% 0 0% 0%
20221024 39.6 39.6 37.41 37.41 -3.9% 9744.74% 0% 402882 0.1546 86.61 0.38 0% 0 0% 0 0% 0 0% 0%
20221021 38.97 39.18 37.89 38.93 0.99% 9882.05% 0% 543169 0.2104 128.36 0.39 0% 0 0% 0 0% 0 0% 0%
20221020 36.68 39.96 36.14 38.55 6.46% 9999.99% 0% 992988 0.3781 259.89 0.38 0% 0 0% 0 0% 0 0% 0%
20221019 37.61 37.61 36.2 36.21 -3.72% 9686.49% 0% 415219 0.1525 139.79 0.37 0% 0 0% 0 0% 0 0% 0%
20221018 36.95 37.69 36.52 37.61 1.76% 9999.99% 0% 291977 0.1081 109.33 0.37 0% 0 0% 0 0% 0 0% 0%
20221017 36.42 37.19 36.13 36.96 2.16% 9889.19% 0% 266366 0.0983 97.85 0.37 0% 0 0% 0 0% 0 0% 0%
20220720 41.78 42.6 41.62 41.72 -1.09% 9833.33% 0% 855011 0.3591 117.08 0.42 0% 0 0% 0 0% 0 0% 0%
20220719 39.09 42.97 38.88 42.18 7.88% 9942.86% 0% 2584646 1.0737 377.47 0.42 0% 0 0% 0 0% 0 0% 0%
20220718 38.86 39.34 38.5 39.1 0.03% 9925.64% 0% 510531 0.1988 100.74 0.39 0% 0 0% 0 0% 0 0% 0%
20220715 38.32 39.85 37.83 39.09 1.32% 9923.08% 0% 1065365 0.4138 207.83 0.39 0% 0 0% 0 0% 0 0% 0%
20220714 37.68 38.69 37.52 38.58 2.36% 9999.99% 0% 452259 0.1732 94.7 0.38 0% 0 0% 0 0% 0 0% 0%
20220713 37.3 37.87 37.22 37.69 1.26% 9818.42% 0% 256409 0.0963 50.66 0.38 0% 0 0% 0 0% 0 0% 0%
20220712 38.01 38.39 37.22 37.22 -2.34% 9694.74% 0% 413092 0.155 69 0.38 0% 0 0% 0 0% 0 0% 0%
20220711 38.7 38.9 38 38.11 -2.01% 9928.95% 0% 372710 0.1426 58.62 0.38 0% 0 0% 0 0% 0 0% 0%
20220708 38.68 39.75 38.59 38.89 0.75% 9871.79% 0% 367851 0.1441 54.29 0.39 0% 0 0% 0 0% 0 0% 0%
20220707 38.98 38.98 38.3 38.6 -0.97% 9797.44% 0% 287077 0.1111 38.04 0.39 0% 0 0% 0 0% 0 0% 0%
20220706 39.3 39.82 38.8 38.98 -0.81% 9894.87% 0% 342653 0.1344 44.6 0.39 0% 0 0% 0 0% 0 0% 0%
20220705 40 40.19 38.88 39.3 -2.21% 9976.92% 0% 475973 0.1878 59.87 0.39 0% 0 0% 0 0% 0 0% 0%
20220704 40.09 40.21 39.66 40.19 0.53% 9947.5% 0% 442057 0.1766 54.55 0.4 0% 0 0% 0 0% 0 0% 0%
20220701 40.63 40.87 39.86 39.98 -1.84% 9895% 0% 589859 0.2372 72.29 0.4 0% 0 0% 0 0% 0 0% 0%
20220630 40.89 41.13 40.51 40.73 -0.2% 9834.15% 0% 563893 0.23 68.44 0.41 0% 0 0% 0 0% 0 0% 0%
20220629 41.6 42.41 40.81 40.81 -2.83% 9853.66% 0% 1024979 0.4249 113.74 0.41 0% 0 0% 0 0% 0 0% 0%
20220628 41.22 42.17 40.9 42 1.2% 9900% 0% 776327 0.3235 87.69 0.42 0% 0 0% 0 0% 0 0% 0%
20220627 41.21 42.04 40.89 41.5 0.9% 9780.95% 0% 834964 0.3469 92.46 0.42 0% 0 0% 0 0% 0 0% 0%
20220624 40 41.39 40 41.13 2.98% 9931.71% 0% 979592 0.4011 102.1 0.41 0% 0 0% 0 0% 0 0% 0%
20220623 39.53 39.96 38.99 39.94 1.81% 9885% 0% 519080 0.2055 48.42 0.4 0% 0 0% 0 0% 0 0% 0%
20220622 40.92 41 39.75 39.83 -2.64% 9857.5% 0% 632921 0.2543 56.31 0.4 0% 0 0% 0 0% 0 0% 0%
20220621 41.18 41.38 40.3 40.91 -0.9% 9878.05% 0% 725232 0.2967 57.1 0.41 0% 0 0% 0 0% 0 0% 0%
20220620 41.06 41.7 40.95 41.28 0.51% 9968.29% 0% 617622 0.2554 43.03 0.41 0% 0 0% 0 0% 0 0% 0%
20220617 41.61 41.73 40.43 41.07 -1.58% 9917.07% 0% 797168 0.3277 44.94 0.41 0% 0 0% 0 0% 0 0% 0%
20220616 41.19 42.36 40.52 41.73 3.29% 9835.71% 0% 1483595 0.6196 72.15 0.42 0% 0 0% 0 0% 0 0% 0%
20220615 40.53 41.28 40.4 40.4 -0.15% 9753.66% 0% 931602 0.3804 42.48 0.41 0% 0 0% 0 0% 0 0% 0%
20220614 40.9 40.91 39.15 40.46 -1.94% 9999.99% 0% 991870 0.396 44.15 0.4 0% 0 0% 0 0% 0 0% 0%
20220613 41.99 43.36 40.86 41.26 -2.3% 9723.81% 0% 1289202 0.54 62.46 0.42 0% 0 0% 0 0% 0 0% 0%
20220610 40.62 42.95 40.58 42.23 3.25% 9954.76% 0% 1727400 0.7214 88.24 0.42 0% 0 0% 0 0% 0 0% 0%
20220609 42.18 42.5 40.58 40.9 -3.76% 9875.61% 0% 1142409 0.4724 62.51 0.41 0% 0 0% 0 0% 0 0% 0%
20220608 44.07 44.07 41.8 42.5 -2.37% 9783.72% 0% 2138402 0.9149 127.18 0.43 0% 0 0% 0 0% 0 0% 0%
20220607 45.25 45.72 43.18 43.53 -5.06% 9793.18% 0% 2287817 1.0082 156.24 0.44 0% 0 0% 0 0% 0 0% 0%
20220606 45.88 48.3 44.94 45.85 -0.11% 9867.39% 0% 3340685 1.5458 268.93 0.46 0% 0 0% 0 0% 0 0% 0%
20220602 40.99 47 39.94 45.9 13.11% 9999.99% 0% 3611658 1.5671 368.09 0.43 0% 0 0% 0 0% 0 0% 0%
20220601 38 42.5 37.52 40.58 7.27% 9797.56% 0% 2327864 0.9438 345.12 0.41 0% 0 0% 0 0% 0 0% 0%
20220531 35.73 37.96 35.51 37.83 5.52% 9999.99% 0% 1047348 0.3903 209.87 0.37 0% 0 0% 0 0% 0 0% 0%
20220530 35.7 36.18 35.62 35.85 0% 9858.33% 0% 248795 0.0892 56.96 0.36 0% 0 0% 0 0% 0 0% 0%
20220527 36.28 36.29 35.73 35.85 -0.31% 9858.33% 0% 230173 0.0828 50.61 0.36 0% 0 0% 0 0% 0 0% 0%
20220526 36.37 36.39 35.55 35.96 -1.1% 9888.89% 0% 327146 0.1178 69.29 0.36 0% 0 0% 0 0% 0 0% 0%
20220525 36.36 36.79 35.92 36.36 -0.25% 9999.99% 0% 360309 0.1306 73.54 0.36 0% 0 0% 0 0% 0 0% 0%
20220524 38.63 38.96 36.4 36.45 -5.64% 9492.11% 0% 558542 0.2098 105.57 0.38 0% 0 0% 0 0% 0 0% 0%
20220523 37.1 39.4 36.92 38.63 4.01% 9999.99% 0% 899111 0.3442 176.55 0.38 0% 0 0% 0 0% 0 0% 0%
20220520 36.62 37.19 36.52 37.14 1.42% 9937.84% 0% 352461 0.1303 72.99 0.37 0% 0 0% 0 0% 0 0% 0%
20220519 36.5 36.98 36.22 36.62 -1% 9797.3% 0% 314435 0.1152 62.58 0.37 0% 0 0% 0 0% 0 0% 0%
20220518 37.01 37.42 36.7 36.99 0.68% 9897.3% 0% 336991 0.1249 63.16 0.37 0% 0 0% 0 0% 0 0% 0%
20220517 36.7 37.14 36.51 36.74 -0.43% 9829.73% 0% 316356 0.1163 51.31 0.37 0% 0 0% 0 0% 0 0% 0%
20220516 37.45 37.97 36.64 36.9 -0.94% 9872.97% 0% 411885 0.153 60.71 0.37 0% 0 0% 0 0% 0 0% 0%
20220513 37.01 37.68 36.9 37.25 -0.03% 9967.57% 0% 376933 0.1407 46.82 0.37 0% 0 0% 0 0% 0 0% 0%
20220512 37 37.67 36.7 37.26 0.7% 9970.27% 0% 506971 0.1889 50.03 0.37 0% 0 0% 0 0% 0 0% 0%
20220511 36.17 37.94 36.15 37 1.43% 9900% 0% 864927 0.3233 82.4 0.37 0% 0 0% 0 0% 0 0% 0%
20220510 35.6 36.64 35.23 36.48 1.53% 9999.99% 0% 467689 0.1697 44.72 0.36 0% 0 0% 0 0% 0 0% 0%
20220509 35.5 36.18 34.83 35.93 1.78% 9880.56% 0% 499528 0.179 45.38 0.36 0% 0 0% 0 0% 0 0% 0%
20220506 34.83 35.7 34.53 35.3 -0.31% 9985.71% 0% 521812 0.1843 46.26 0.35 0% 0 0% 0 0% 0 0% 0%
20220505 35.01 35.92 34.56 35.41 1.35% 9736.11% 0% 676246 0.2402 60.12 0.36 0% 0 0% 0 0% 0 0% 0%
20220429 32.97 35.28 32.51 34.94 6.92% 9999.99% 0% 1141391 0.3927 97.66 0.34 0% 0 0% 0 0% 0 0% 0%
20220428 33.64 33.8 31.9 32.68 -2.74% 9803.03% 0% 1109487 0.3632 90.32 0.33 0% 0 0% 0 0% 0 0% 0%
20220427 32.18 34.6 31.8 33.6 1.2% 9999.99% 0% 1903137 0.6357 148.39 0.33 0% 0 0% 0 0% 0 0% 0%
20220426 37.78 37.85 32.9 33.2 -16.81% 9385.71% 0% 2602290 0.9092 192.74 0.35 0% 0 0% 0 0% 0 0% 0%
20220425 44 44 39.88 39.91 -9.71% 9402.38% 0% 764931 0.3211 78.2 0.42 0% 0 0% 0 0% 0 0% 0%
20220422 45.1 45.1 44.02 44.2 -2% 9945.45% 0% 415023 0.1841 43.78 0.44 0% 0 0% 0 0% 0 0% 0%
20220421 46.31 47 44.86 45.1 -3.71% 9704.35% 0% 658482 0.3001 70.87 0.46 0% 0 0% 0 0% 0 0% 0%
20220420 46.74 47.13 46.34 46.84 0.24% 9865.96% 0% 374210 0.1754 41.19 0.47 0% 0 0% 0 0% 0 0% 0%
20220419 46.9 47.29 46.57 46.73 -0.36% 9842.55% 0% 345116 0.1618 43.13 0.47 0% 0 0% 0 0% 0 0% 0%
20220418 46.5 47.19 45.69 46.9 0.41% 9999.99% 0% 516039 0.2397 64.54 0.46 0% 0 0% 0 0% 0 0% 0%
20220415 48 48 46.55 46.71 -3.35% 9838.3% 0% 829380 0.3907 105.55 0.47 0% 0 0% 0 0% 0 0% 0%
20220414 48.17 48.96 47.14 48.33 -1.29% 9968.75% 0% 1256827 0.6024 168.18 0.48 0% 0 0% 0 0% 0 0% 0%
20220413 45.46 50.6 44.76 48.96 7.7% 9891.84% 0% 2139901 1.0408 333.96 0.49 0% 0 0% 0 0% 0 0% 0%
20220412 45 45.59 44.53 45.46 -0.79% 9999.99% 0% 561523 0.2528 113.78 0.45 0% 0 0% 0 0% 0 0% 0%
20220411 46.14 47.99 45.47 45.82 0.77% 9648.94% 0% 817743 0.3814 171.68 0.47 0% 0 0% 0 0% 0 0% 0%
20220408 45.84 46.29 45.06 45.47 -1.15% 9784.78% 0% 388955 0.177 85.08 0.46 0% 0 0% 0 0% 0 0% 0%
20220407 47.09 47.09 45.9 46 -2.58% 9900% 0% 405366 0.1878 88.47 0.46 0% 0 0% 0 0% 0 0% 0%
20220401 46.45 46.58 45.8 46.29 -0.45% 9963.04% 0% 296234 0.1368 61.49 0.46 0% 0 0% 0 0% 0 0% 0%
20220331 46.65 47.2 46.23 46.5 0% 9793.62% 0% 318757 0.1489 65.01 0.47 0% 0 0% 0 0% 0 0% 0%
20220330 46.17 46.74 45.73 46.5 1.13% 9999.99% 0% 529717 0.245 96.57 0.46 0% 0 0% 0 0% 0 0% 0%
20220329 47.01 47.65 45.69 45.98 -2.58% 9895.65% 0% 589557 0.2737 104.58 0.46 0% 0 0% 0 0% 0 0% 0%
20220328 47.4 47.9 46.72 47.2 -1.28% 9942.55% 0% 300468 0.1419 51.35 0.47 0% 0 0% 0 0% 0 0% 0%
20220325 48.61 48.77 47.78 47.81 -0.81% 9860.42% 0% 303088 0.1462 49.5 0.48 0% 0 0% 0 0% 0 0% 0%
20220324 49.38 49.38 47.91 48.2 -2.45% 9941.67% 0% 513581 0.248 72.01 0.48 0% 0 0% 0 0% 0 0% 0%
20220323 49.32 49.98 49.32 49.41 -0.3% 9782% 0% 481570 0.2385 65.51 0.5 0% 0 0% 0 0% 0 0% 0%
20220322 50.01 50.26 49.3 49.56 -1.26% 9812% 0% 429453 0.2141 55.64 0.5 0% 0 0% 0 0% 0 0% 0%
20220321 49.6 50.5 49.11 50.19 1.05% 9938% 0% 565501 0.282 70.52 0.5 0% 0 0% 0 0% 0 0% 0%
20220318 49.5 49.88 49.1 49.67 0.36% 9834% 0% 375099 0.1859 47.3 0.5 0% 0 0% 0 0% 0 0% 0%
20220317 49.15 50.59 49.15 49.49 1.56% 9798% 0% 750677 0.3751 96.35 0.5 0% 0 0% 0 0% 0 0% 0%
20220316 48.12 48.88 46.87 48.73 2.01% 9999.99% 0% 631704 0.3043 82.47 0.48 0% 0 0% 0 0% 0 0% 0%
20220315 50.42 50.99 47.77 47.77 -5.96% 9648.98% 0% 832027 0.4092 112.1 0.49 0% 0 0% 0 0% 0 0% 0%
20220311 52.1 52.37 50.62 52.08 -0.23% 9915.38% 0% 613783 0.3164 88.81 0.52 0% 0 0% 0 0% 0 0% 0%
20220310 53.9 54.72 51.63 52.2 -1.38% 9749.06% 0% 1162456 0.6153 177.55 0.53 0% 0 0% 0 0% 0 0% 0%
20220309 55.8 55.99 50.6 52.93 -4.75% 9886.79% 0% 788794 0.4202 130.34 0.53 0% 0 0% 0 0% 0 0% 0%
20220308 58.15 58.56 55.33 55.57 -4.44% 9823.21% 0% 756088 0.4249 135.24 0.56 0% 0 0% 0 0% 0 0% 0%
20220307 60.6 60.62 57.9 58.15 -4.59% 9755.93% 0% 576079 0.3411 114.9 0.59 0% 0 0% 0 0% 0 0% 0%
20220304 61.19 61.77 60.8 60.95 -1.02% 9891.8% 0% 327925 0.2007 69.77 0.61 0% 0 0% 0 0% 0 0% 0%
20220303 62.08 62.12 61.4 61.58 -0.74% 9832.26% 0% 322371 0.1989 67.41 0.62 0% 0 0% 0 0% 0 0% 0%
20220302 62.75 62.75 61.84 62.04 -1.37% 9906.45% 0% 294488 0.1827 62.01 0.62 0% 0 0% 0 0% 0 0% 0%
20220301 61.87 62.96 61.82 62.9 1.45% 9999.99% 0% 435113 0.2713 92.04 0.62 0% 0 0% 0 0% 0 0% 0%
20220228 61.95 62.2 60.88 62 1.32% 9999.99% 0% 502020 0.3084 109.82 0.61 0% 0 0% 0 0% 0 0% 0%
20220225 61.17 62.09 61.03 61.19 0.13% 9931.15% 0% 348171 0.214 82.99 0.61 0% 0 0% 0 0% 0 0% 0%
20220224 61.9 63.5 60.51 61.11 -1.72% 9756.45% 0% 598975 0.3716 142.95 0.62 0% 0 0% 0 0% 0 0% 0%
20220223 60.75 62.4 60.72 62.18 2.34% 9929.03% 0% 552458 0.3408 143.41 0.62 0% 0 0% 0 0% 0 0% 0%
20220222 62.1 62.1 60.7 60.76 -2.75% 9860.66% 0% 409385 0.2501 115.45 0.61 0% 0 0% 0 0% 0 0% 0%
20220221 62.3 62.78 61 62.48 0.13% 9977.42% 0% 406260 0.2527 75.68 0.62 0% 0 0% 0 0% 0 0% 0%
20220218 63 63 61.93 62.4 -1.09% 9964.52% 0% 464917 0.2891 75.47 0.62 0% 0 0% 0 0% 0 0% 0%
20220217 63.45 63.63 62.94 63.09 -0.69% 9914.29% 0% 315208 0.1991 42.95 0.63 0% 0 0% 0 0% 0 0% 0%
20220216 63.47 63.79 63.38 63.53 0% 9826.56% 0% 277485 0.1763 33.57 0.64 0% 0 0% 0 0% 0 0% 0%
20220215 63.4 64.31 62.91 63.53 0.43% 9984.13% 0% 213334 0.1353 19.55 0.63 0% 0 0% 0 0% 0 0% 0%
20220214 63.01 63.6 63.01 63.26 0.06% 9941.27% 0% 138152 0.0873 11.44 0.63 0% 0 0% 0 0% 0 0% 0%
20220211 65.4 65.55 63.04 63.22 -3.63% 9778.13% 0% 372351 0.2379 25.45 0.64 0% 0 0% 0 0% 0 0% 0%
20220210 66.03 66.27 65.5 65.6 -0.73% 9839.39% 0% 229142 0.1506 13.23 0.66 0% 0 0% 0 0% 0 0% 0%
20220209 66.1 66.48 65.56 66.08 0.2% 9912.12% 0% 175378 0.1158 9.59 0.66 0% 0 0% 0 0% 0 0% 0%
20211203 77 79.1 77 77.47 0.61% 9832.05% 0% 1817705 1.4143 105.73 0.78 0% 0 0% 0 0% 0 0% 0%
20211202 77.4 77.84 76.7 77 0% 9900% 0% 933684 0.7228 52.87 0.77 0% 0 0% 0 0% 0 0% 0%
20211201 77.37 78.01 76.53 77 -0.48% 9900% 0% 1356845 1.0446 74.77 0.77 0% 0 0% 0 0% 0 0% 0%
20211130 77.35 78.04 77.03 77.37 -0.81% 9948.05% 0% 960564 0.7434 51.75 0.77 0% 0 0% 0 0% 0 0% 0%
20211129 78.1 79.28 76 78 -1.85% 9999.99% 0% 2292111 1.7685 115.25 0.77 0% 0 0% 0 0% 0 0% 0%
20211126 80.43 81.3 79 79.47 -1.95% 9833.75% 0% 880114 0.7022 43.96 0.8 0% 0 0% 0 0% 0 0% 0%
20211125 77.14 81.49 77.14 81.05 3.84% 9999.99% 0% 1932993 1.5473 87.9 0.8 0% 0 0% 0 0% 0 0% 0%
20211124 78.43 78.74 76 78.05 -0.81% 9999.99% 0% 1776428 1.3735 72.83 0.77 0% 0 0% 0 0% 0 0% 0%
20211123 80.12 80.3 78.09 78.69 -1.78% 9860.76% 0% 1217562 0.9587 48.58 0.79 0% 0 0% 0 0% 0 0% 0%
20211122 78.84 81.66 78.82 80.12 1.8% 9915% 0% 1610185 1.2872 60.5 0.8 0% 0 0% 0 0% 0 0% 0%
20211119 80.1 80.98 77.81 78.7 -1.63% 9862.03% 0% 2078076 1.6315 68.9 0.79 0% 0 0% 0 0% 0 0% 0%
20211118 79.99 82.2 79.5 80 -0.01% 9776.54% 0% 1293506 1.0455 42.73 0.81 0% 0 0% 0 0% 0 0% 0%
20211117 78.51 81.08 77.82 80.01 0.72% 9901.25% 0% 1837785 1.4684 59.66 0.8 0% 0 0% 0 0% 0 0% 0%
20211116 82 82.97 78.88 79.44 -3.7% 9830% 0% 2303552 1.8507 74.66 0.8 0% 0 0% 0 0% 0 0% 0%
20211115 81.52 84.43 81.02 82.49 0.59% 9838.55% 0% 2685130 2.231 89.15 0.83 0% 0 0% 0 0% 0 0% 0%
20211112 82.98 84.1 81 82.01 -1.19% 9780.72% 0% 2751649 2.2847 89.71 0.83 0% 0 0% 0 0% 0 0% 0%
20211111 80.03 83.75 79.2 83 3.04% 9999.99% 0% 3412565 2.7966 105.97 0.82 0% 0 0% 0 0% 0 0% 0%
20211110 81.8 81.8 77.82 80.55 0.56% 9968.75% 0% 2922755 2.3325 84.82 0.8 0% 0 0% 0 0% 0 0% 0%
20211109 78.9 81.88 77.95 80.1 1.39% 9912.5% 0% 3223556 2.5713 79.93 0.8 0% 0 0% 0 0% 0 0% 0%
20211108 77.2 80.99 76.68 79 4.98% 9900% 0% 4962769 3.9265 118.79 0.79 0% 0 0% 0 0% 0 0% 0%
20211105 72 76.8 71.8 75.25 3.61% 9933.33% 0% 3166958 2.3861 73.85 0.75 0% 0 0% 0 0% 0 0% 0%
20211104 72.7 73.68 72.27 72.63 -0.78% 9849.32% 0% 1480917 1.077 32.2 0.73 0% 0 0% 0 0% 0 0% 0%
20211103 70.57 73.55 70.57 73.2 3.74% 9999.99% 0% 2203390 1.5952 42.88 0.72 0% 0 0% 0 0% 0 0% 0%
20211102 71.4 73.56 70.3 70.56 -1.88% 9700% 0% 2820093 2.0296 48.96 0.72 0% 0 0% 0 0% 0 0% 0%
20211101 74.45 74.45 70.33 71.91 -4.31% 9887.5% 0% 3745026 2.6908 57.66 0.72 0% 0 0% 0 0% 0 0% 0%
20211029 76.29 77.69 74.3 75.15 -3.49% 9788.16% 0% 4077594 3.0848 58.42 0.76 0% 0 0% 0 0% 0 0% 0%
20211028 80 80 75.23 77.87 -1.43% 9883.33% 0% 4946834 3.8407 60.63 0.78 0% 0 0% 0 0% 0 0% 0%
20211027 80 81 74.12 79 0.24% 9999.99% 0% 8918023 6.9209 79.33 0.78 0% 0 0% 0 0% 0 0% 0%
Copyright © 好灵数据网 好灵数据网 网站地图 备案号:沪ICP备15043930号-1