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. 688225
    4. 返回上一页 刷新
股票代码（例：sh688225）       342条   (进入股票专站) 股票成本分析
相关股票: 海康威视  金山办公  科大讯飞  宝信软件  同花顺  德赛西威  大华股份  三六零  紫光股份  恒生电子  中科曙光  用友网络  华大九天  浪潮信息  广联达  深信服  柏楚电子  纳思达  奇安信  中科创达  中国长城  中国软件  石基信息  广电运通  萤石网络  启明星辰  指南针  同方股份  *ST左江  软通动力  四维图新  易华录  拓维信息  航天信息  朗新科技  东华软件  电科网安  中科软  新 大 陆  云赛智联  太极股份  千方科技  神州数码  
相关股吧: 002415股吧 688111股吧 002230股吧 600845股吧 300033股吧 002920股吧 002236股吧 601360股吧 000938股吧 600570股吧 603019股吧 600588股吧 301269股吧 000977股吧 002410股吧 300454股吧 688188股吧 002180股吧 688561股吧 300496股吧 000066股吧 600536股吧 002153股吧 002152股吧 688475股吧 002439股吧 300803股吧 600100股吧 300799股吧 301236股吧 002405股吧 300212股吧 002261股吧 600271股吧 300682股吧 002065股吧 002268股吧 603927股吧 000997股吧 600602股吧 002368股吧 002373股吧 000034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 17.81 18.27 17.78 18.18 2.31% 9999.99% 0% 798858 0.1445 31.9 0.18 0% 0 0% 0 0% 0 0% 0%
20230927 17.96 18 17.74 17.77 -1.71% 9772.22% 0% 710043 0.1268 27.82 0.18 0% 0 0% 0 0% 0 0% 0%
20230926 17.98 18.39 17.96 18.08 0.17% 9944.44% 0% 657880 0.1195 26.75 0.18 0% 0 0% 0 0% 0 0% 0%
20230925 18.39 18.39 18.02 18.05 -1.85% 9927.78% 0% 771159 0.1397 30.21 0.18 0% 0 0% 0 0% 0 0% 0%
20230922 17.9 18.39 17.83 18.39 2.62% 9999.99% 0% 1270048 0.2315 46.5 0.18 0% 0 0% 0 0% 0 0% 0%
20230921 17.51 18.2 17.51 17.92 0.39% 9855.56% 0% 837237 0.1507 30.32 0.18 0% 0 0% 0 0% 0 0% 0%
20230920 17.71 18.3 17.71 17.85 0.17% 9816.67% 0% 1021006 0.1837 34.22 0.18 0% 0 0% 0 0% 0 0% 0%
20230919 18.14 18.22 17.8 17.82 -1.98% 9800% 0% 646715 0.1157 20.27 0.18 0% 0 0% 0 0% 0 0% 0%
20230918 17.89 18.26 17.78 18.18 1.62% 9999.99% 0% 827244 0.1496 24.98 0.18 0% 0 0% 0 0% 0 0% 0%
20230915 18.05 18.27 17.8 17.89 -1.81% 9838.89% 0% 1321840 0.2373 37.04 0.18 0% 0 0% 0 0% 0 0% 0%
20230914 18.17 18.22 17.99 18.22 -0.16% 9999.99% 0% 922770 0.1668 25.37 0.18 0% 0 0% 0 0% 0 0% 0%
20230913 18.6 18.65 18.04 18.25 -0.65% 9999.99% 0% 1642167 0.2997 39.68 0.18 0% 0 0% 0 0% 0 0% 0%
20230912 18.59 18.59 18.28 18.37 -0.65% 9999.99% 0% 823688 0.1519 19.53 0.18 0% 0 0% 0 0% 0 0% 0%
20230911 18.61 18.61 18.17 18.49 0.38% 9999.99% 0% 1909901 0.3511 43.68 0.18 0% 0 0% 0 0% 0 0% 0%
20230908 18.2 18.57 18.2 18.42 0.99% 9999.99% 0% 1378588 0.2535 31.22 0.18 0% 0 0% 0 0% 0 0% 0%
20230907 18.51 18.6 18.2 18.24 -1.46% 9999.99% 0% 1484214 0.2736 33.36 0.18 0% 0 0% 0 0% 0 0% 0%
20230906 18.4 18.56 18.07 18.51 1.37% 9999.99% 0% 1638549 0.3014 37.13 0.18 0% 0 0% 0 0% 0 0% 0%
20230905 18.13 18.5 18.13 18.26 -0.49% 9999.99% 0% 1169175 0.2145 27.09 0.18 0% 0 0% 0 0% 0 0% 0%
20230904 18.65 18.65 18.05 18.35 -1.61% 9999.99% 0% 2436750 0.4439 55.34 0.18 0% 0 0% 0 0% 0 0% 0%
20230901 18.8 18.99 18.35 18.65 -2.25% 9715.79% 0% 2866073 0.5328 68.78 0.19 0% 0 0% 0 0% 0 0% 0%
20230831 18.29 19.26 18.14 19.08 3.36% 9942.11% 0% 5117429 0.9669 128.22 0.19 0% 0 0% 0 0% 0 0% 0%
20230830 17.68 18.5 17.59 18.46 4.65% 9999.99% 0% 2594219 0.4721 69.43 0.18 0% 0 0% 0 0% 0 0% 0%
20230829 16.56 17.85 16.56 17.64 5.13% 9999.99% 0% 1855111 0.3226 91.43 0.17 0% 0 0% 0 0% 0 0% 0%
20230828 18.4 18.4 16.71 16.78 -1.29% 9770.59% 0% 1467462 0.2522 74 0.17 0% 0 0% 0 0% 0 0% 0%
20230825 17.51 17.51 16.78 17 -2.52% 9900% 0% 1569229 0.2688 35.61 0.17 0% 0 0% 0 0% 0 0% 0%
20230824 18 18.2 17.37 17.44 -1.8% 9588.89% 0% 1206793 0.2121 27.97 0.18 0% 0 0% 0 0% 0 0% 0%
20230823 18.1 18.27 17.72 17.76 -2.36% 9766.67% 0% 1021802 0.183 24.33 0.18 0% 0 0% 0 0% 0 0% 0%
20230822 17.94 18.25 17.61 18.19 2.65% 9999.99% 0% 1195456 0.2147 28.17 0.18 0% 0 0% 0 0% 0 0% 0%
20230821 18.18 18.34 17.72 17.72 -0.39% 9744.44% 0% 1362892 0.2464 32.96 0.18 0% 0 0% 0 0% 0 0% 0%
20230818 17.91 18.4 17.79 17.79 -1.17% 9783.33% 0% 1353530 0.2447 33.17 0.18 0% 0 0% 0 0% 0 0% 0%
20230817 17.96 18 17.42 18 1.58% 9900% 0% 1582897 0.2818 37.43 0.18 0% 0 0% 0 0% 0 0% 0%
20230816 18.16 18.27 17.6 17.72 -2.48% 9744.44% 0% 1424132 0.2538 34.15 0.18 0% 0 0% 0 0% 0 0% 0%
20230815 18.77 18.78 17.84 18.17 -2.47% 9994.44% 0% 1462791 0.2651 37.79 0.18 0% 0 0% 0 0% 0 0% 0%
20230814 18.3 18.7 17.98 18.63 2.59% 9999.99% 0% 1881772 0.3455 58.05 0.18 0% 0 0% 0 0% 0 0% 0%
20230811 18.88 18.92 18.05 18.16 -2.89% 9988.89% 0% 1477361 0.2724 47.05 0.18 0% 0 0% 0 0% 0 0% 0%
20230810 18.73 19.11 18.41 18.7 -0.69% 9742.11% 0% 1684286 0.3138 105.37 0.19 0% 0 0% 0 0% 0 0% 0%
20230809 18.88 19.35 18.55 18.83 0.48% 9810.53% 0% 1862919 0.3558 122.08 0.19 0% 0 0% 0 0% 0 0% 0%
20230808 19.01 19.19 18.6 18.74 -1.42% 9763.16% 0% 1327856 0.2503 46.85 0.19 0% 0 0% 0 0% 0 0% 0%
20230807 19.32 19.54 18.95 19.01 -2.86% 9905.26% 0% 1249110 0.2397 43.98 0.19 0% 0 0% 0 0% 0 0% 0%
20230804 19.12 19.69 19.12 19.57 1.45% 9999.99% 0% 1244017 0.2424 45.75 0.19 0% 0 0% 0 0% 0 0% 0%
20230803 19.56 19.75 19.13 19.29 -2.33% 9999.99% 0% 953501 0.1842 35.89 0.19 0% 0 0% 0 0% 0 0% 0%
20230802 19.43 20.05 19.2 19.75 2.38% 9775% 0% 856170 0.1684 33.14 0.2 0% 0 0% 0 0% 0 0% 0%
20230801 19.6 19.6 19.21 19.29 -0.72% 9999.99% 0% 402882 0.0778 14.97 0.19 0% 0 0% 0 0% 0 0% 0%
20230731 19.4 19.57 19.32 19.43 0.57% 9999.99% 0% 534779 0.1039 19.47 0.19 0% 0 0% 0 0% 0 0% 0%
20230728 19.59 19.59 18.92 19.32 -0.1% 9999.99% 0% 682425 0.131 21.64 0.19 0% 0 0% 0 0% 0 0% 0%
20230727 19.42 19.88 19.3 19.36 -0.31% 9580% 0% 1139688 0.2224 33.19 0.2 0% 0 0% 0 0% 0 0% 0%
20230726 19.62 19.69 19.31 19.42 -1.07% 9999.99% 0% 339165 0.066 9.49 0.19 0% 0 0% 0 0% 0 0% 0%
20230725 19.46 19.7 19.3 19.63 1.08% 9715% 0% 645444 0.1262 16.94 0.2 0% 0 0% 0 0% 0 0% 0%
20230724 19.11 19.66 19.04 19.42 0.78% 9999.99% 0% 558835 0.1084 14.91 0.19 0% 0 0% 0 0% 0 0% 0%
20230721 20.04 20.04 19.24 19.27 -2.53% 9999.99% 0% 757080 0.1473 19.26 0.19 0% 0 0% 0 0% 0 0% 0%
20230720 20.26 20.5 19.76 19.77 -2.18% 9785% 0% 909294 0.1819 23.14 0.2 0% 0 0% 0 0% 0 0% 0%
20230719 20.48 20.72 20.18 20.21 -1.08% 9999.99% 0% 588853 0.1198 14.87 0.2 0% 0 0% 0 0% 0 0% 0%
20230718 21.02 21.17 20.43 20.43 -2.81% 9628.57% 0% 1388846 0.2877 34.46 0.21 0% 0 0% 0 0% 0 0% 0%
20230717 21.65 21.98 20.97 21.02 0.67% 9909.52% 0% 2250374 0.4821 56.98 0.21 0% 0 0% 0 0% 0 0% 0%
20230714 20.25 21.18 20.25 20.88 3.06% 9842.86% 0% 1724736 0.3594 44.15 0.21 0% 0 0% 0 0% 0 0% 0%
20230713 20.01 20.35 19.9 20.26 1.25% 9999.99% 0% 656920 0.1326 17.02 0.2 0% 0 0% 0 0% 0 0% 0%
20230712 20.36 20.36 19.92 20.01 -1.48% 9905% 0% 702994 0.1411 52.26 0.2 0% 0 0% 0 0% 0 0% 0%
20230711 20.36 20.51 20.24 20.31 -0.05% 9999.99% 0% 521775 0.1062 12.43 0.2 0% 0 0% 0 0% 0 0% 0%
20230710 20.38 20.49 20.04 20.32 0.69% 9999.99% 0% 599585 0.1216 40.17 0.2 0% 0 0% 0 0% 0 0% 0%
20230707 20.2 20.5 19.92 20.18 -0.59% 9990% 0% 782551 0.1578 47.7 0.2 0% 0 0% 0 0% 0 0% 0%
20230706 20.58 20.63 20.2 20.3 -0.39% 9999.99% 0% 521793 0.1065 10.2 0.2 0% 0 0% 0 0% 0 0% 0%
20230705 20.83 21.07 20.38 20.38 -2.39% 9604.76% 0% 756469 0.1561 38.25 0.21 0% 0 0% 0 0% 0 0% 0%
20230704 20.71 20.97 20.67 20.88 0.14% 9842.86% 0% 623436 0.1301 11.71 0.21 0% 0 0% 0 0% 0 0% 0%
20230703 21.3 21.3 20.54 20.85 -0.48% 9828.57% 0% 1019684 0.2125 17.88 0.21 0% 0 0% 0 0% 0 0% 0%
20230630 20.99 21.29 20.79 20.95 -0.14% 9876.19% 0% 802650 0.1688 13.58 0.21 0% 0 0% 0 0% 0 0% 0%
20230629 21.2 21.39 20.6 20.98 -1.04% 9890.48% 0% 1404944 0.2944 23.86 0.21 0% 0 0% 0 0% 0 0% 0%
20230628 21.78 22.08 20.92 21.2 -2.66% 9995.24% 0% 1472913 0.3118 25.66 0.21 0% 0 0% 0 0% 0 0% 0%
20230627 21.8 22 21.34 21.78 0.65% 9800% 0% 1071329 0.2328 18.97 0.22 0% 0 0% 0 0% 0 0% 0%
20230626 22.47 22.95 21.57 21.64 -4.33% 9736.36% 0% 1275859 0.2811 21.38 0.22 0% 0 0% 0 0% 0 0% 0%
20230621 23.89 23.89 22.62 22.62 -4.96% 9734.78% 0% 1547758 0.3562 28.01 0.23 0% 0 0% 0 0% 0 0% 0%
20230620 23.3 24.18 23 23.8 1.84% 9816.67% 0% 1886525 0.4453 35.15 0.24 0% 0 0% 0 0% 0 0% 0%
20230619 22.63 23.7 22.59 23.37 2.68% 9999.99% 0% 1496715 0.3504 27.41 0.23 0% 0 0% 0 0% 0 0% 0%
20230616 22.69 23.03 22.3 22.76 0.98% 9795.65% 0% 798549 0.1819 14.63 0.23 0% 0 0% 0 0% 0 0% 0%
20230615 23.26 23.55 22.47 22.54 -3.05% 9700% 0% 1134725 0.2588 22.52 0.23 0% 0 0% 0 0% 0 0% 0%
20230614 23.69 23.7 23.21 23.25 -1.86% 9999.99% 0% 881973 0.206 18.8 0.23 0% 0 0% 0 0% 0 0% 0%
20230613 23.63 23.83 23.21 23.69 0.72% 9770.83% 0% 1044008 0.2465 21.03 0.24 0% 0 0% 0 0% 0 0% 0%
20230612 23.81 24.19 23.36 23.52 -1.18% 9700% 0% 1244334 0.2948 25.58 0.24 0% 0 0% 0 0% 0 0% 0%
20230609 22.92 23.9 22.68 23.8 4.34% 9816.67% 0% 2294711 0.5394 46.73 0.24 0% 0 0% 0 0% 0 0% 0%
20230608 22.8 22.99 22.44 22.81 -1.47% 9817.39% 0% 1016621 0.2312 22.91 0.23 0% 0 0% 0 0% 0 0% 0%
20230607 23.05 23.35 22.65 23.15 1.05% 9965.22% 0% 1491952 0.3447 32.55 0.23 0% 0 0% 0 0% 0 0% 0%
20230606 23.25 24.08 22.8 22.91 -1.16% 9860.87% 0% 1960385 0.4573 41.32 0.23 0% 0 0% 0 0% 0 0% 0%
20230605 23.14 23.55 22.87 23.18 1.18% 9978.26% 0% 1252466 0.2901 27.07 0.23 0% 0 0% 0 0% 0 0% 0%
20230602 23 23.14 22.79 22.91 -0.22% 9860.87% 0% 772613 0.1771 16.87 0.23 0% 0 0% 0 0% 0 0% 0%
20230601 23.05 23.45 22.71 22.96 -0.78% 9882.61% 0% 1250827 0.2866 55.69 0.23 0% 0 0% 0 0% 0 0% 0%
20230531 22.44 23.55 22.44 23.14 3.95% 9960.87% 0% 2142406 0.495 99.86 0.23 0% 0 0% 0 0% 0 0% 0%
20230530 22.36 22.36 21.95 22.26 -0.18% 9999.99% 0% 774467 0.1708 18.69 0.22 0% 0 0% 0 0% 0 0% 0%
20230529 22.41 22.65 22.2 22.3 -0.45% 9999.99% 0% 770643 0.1726 19.12 0.22 0% 0 0% 0 0% 0 0% 0%
20230526 22 22.68 21.86 22.4 2.71% 9999.99% 0% 1157345 0.2591 29.81 0.22 0% 0 0% 0 0% 0 0% 0%
20230525 21.91 22.13 21.31 21.81 -1.93% 9813.64% 0% 1222820 0.2656 30.5 0.22 0% 0 0% 0 0% 0 0% 0%
20230524 21.74 22.24 21.57 22.24 2.16% 9999.99% 0% 1151568 0.253 30.91 0.22 0% 0 0% 0 0% 0 0% 0%
20230523 21.9 22.33 21.7 21.77 -1.98% 9795.45% 0% 962020 0.2108 27.13 0.22 0% 0 0% 0 0% 0 0% 0%
20230522 22.28 22.45 21.83 22.21 -0.05% 9995.45% 0% 1079882 0.2386 29.3 0.22 0% 0 0% 0 0% 0 0% 0%
20230519 22.59 22.77 22.19 22.22 -1.24% 9999.99% 0% 653306 0.1459 16.64 0.22 0% 0 0% 0 0% 0 0% 0%
20230518 22.43 22.78 22.01 22.5 1.12% 9999.99% 0% 858393 0.193 20.39 0.22 0% 0 0% 0 0% 0 0% 0%
20230517 21.78 22.57 21.67 22.25 1.97% 9999.99% 0% 908121 0.2016 20.58 0.22 0% 0 0% 0 0% 0 0% 0%
20230516 21.95 22.11 21.68 21.82 -0.5% 9818.18% 0% 912677 0.2 18.36 0.22 0% 0 0% 0 0% 0 0% 0%
20230515 21.57 22.05 21.52 21.93 0.5% 9868.18% 0% 1598318 0.3483 30.13 0.22 0% 0 0% 0 0% 0 0% 0%
20230510 22.22 22.66 21.74 21.94 -0.81% 9872.73% 0% 1621854 0.3595 49.07 0.22 0% 0 0% 0 0% 0 0% 0%
20230509 22.47 22.9 22 22.12 0.32% 9954.55% 0% 1898195 0.4265 34.49 0.22 0% 0 0% 0 0% 0 0% 0%
20230508 21.71 22.23 21.29 22.05 2.75% 9922.73% 0% 2112763 0.4585 35.25 0.22 0% 0 0% 0 0% 0 0% 0%
20230505 20.72 21.6 20.72 21.46 3.22% 9999.99% 0% 2992522 0.6368 47.6 0.21 0% 0 0% 0 0% 0 0% 0%
20230504 21.12 21.59 20.4 20.79 -0.29% 9800% 0% 2795519 0.5815 42.05 0.21 0% 0 0% 0 0% 0 0% 0%
20230428 19.9 21.15 19.9 20.85 1.66% 9828.57% 0% 3127802 0.6445 43.2 0.21 0% 0 0% 0 0% 0 0% 0%
20230427 20.9 21.19 20.42 20.51 -1.39% 9666.67% 0% 2185217 0.4542 26.75 0.21 0% 0 0% 0 0% 0 0% 0%
20230426 22.3 22.51 20.5 20.8 -5.75% 9804.76% 0% 3756450 0.795 42.77 0.21 0% 0 0% 0 0% 0 0% 0%
20230425 23 23.39 21.72 22.07 -4.54% 9931.82% 0% 3194176 0.7163 37.63 0.22 0% 0 0% 0 0% 0 0% 0%
20230424 23 23.49 22.88 23.12 0.17% 9952.17% 0% 2180946 0.5065 26.09 0.23 0% 0 0% 0 0% 0 0% 0%
20230421 25.4 25.4 22.9 23.08 -9.21% 9516.67% 0% 4294354 1.0288 52.98 0.24 0% 0 0% 0 0% 0 0% 0%
20230420 25 25.6 24.89 25.42 1.11% 9999.99% 0% 2670346 0.6745 35.05 0.25 0% 0 0% 0 0% 0 0% 0%
20230419 25.37 25.94 25.02 25.14 -1.1% 9569.23% 0% 2841188 0.725 36.8 0.26 0% 0 0% 0 0% 0 0% 0%
20230418 26 26.29 25.01 25.42 -1.85% 9999.99% 0% 3343472 0.8523 40.44 0.25 0% 0 0% 0 0% 0 0% 0%
20230417 28 28 25.9 25.9 -7.53% 9492.59% 0% 6846517 1.8202 86.36 0.27 0% 0 0% 0 0% 0 0% 0%
20230414 26.66 28.8 25.23 28.01 5.82% 9999.99% 0% 9802768 2.6694 135.04 0.27 0% 0 0% 0 0% 0 0% 0%
20230413 26.38 27.88 25.7 26.47 0.34% 9703.7% 0% 7392366 1.9779 111.31 0.27 0% 0 0% 0 0% 0 0% 0%
20230412 25.01 26.8 24.72 26.38 3.65% 9999.99% 0% 6235788 1.6152 98.08 0.26 0% 0 0% 0 0% 0 0% 0%
20230411 24.54 25.9 23.96 25.45 4.47% 9999.99% 0% 4357668 1.0912 68.61 0.25 0% 0 0% 0 0% 0 0% 0%
20230410 25 25.72 24.19 24.36 -3.87% 9644% 0% 3321712 0.8236 51.34 0.25 0% 0 0% 0 0% 0 0% 0%
20230407 25.5 25.83 24.86 25.34 -1.97% 9999.99% 0% 3144545 0.793 50.24 0.25 0% 0 0% 0 0% 0 0% 0%
20230406 25.19 26.46 25.02 25.85 0.66% 9842.31% 0% 5897569 1.5176 96.56 0.26 0% 0 0% 0 0% 0 0% 0%
20230404 24.9 26.52 24.05 25.68 3.63% 9999.99% 0% 7416865 1.8863 126.33 0.25 0% 0 0% 0 0% 0 0% 0%
20230403 24 25.31 24 24.78 4.38% 9812% 0% 4438380 1.0981 81.86 0.25 0% 0 0% 0 0% 0 0% 0%
20230331 23.27 24.07 22.96 23.74 0.94% 9999.99% 0% 2211296 0.5187 37.65 0.23 0% 0 0% 0 0% 0 0% 0%
20230330 23.62 24.5 23.11 23.52 0.68% 9700% 0% 2794617 0.6646 43.8 0.24 0% 0 0% 0 0% 0 0% 0%
20230329 23.51 24.1 23.01 23.36 -3.07% 9999.99% 0% 3597799 0.843 52.64 0.23 0% 0 0% 0 0% 0 0% 0%
20230328 24.5 25.44 24.05 24.1 1.86% 9540% 0% 5296773 1.307 82.21 0.25 0% 0 0% 0 0% 0 0% 0%
20230327 24.2 24.66 22.66 23.66 -2.87% 9758.33% 0% 5247963 1.2374 76.42 0.24 0% 0 0% 0 0% 0 0% 0%
20230324 24.39 24.68 24.11 24.36 -0.73% 9999.99% 0% 2493290 0.6069 36.21 0.24 0% 0 0% 0 0% 0 0% 0%
20230323 24.7 25.1 24.06 24.54 -1.25% 9999.99% 0% 2776962 0.6799 62.58 0.24 0% 0 0% 0 0% 0 0% 0%
20230322 25.11 25.2 24.6 24.85 -1.47% 9840% 0% 2367392 0.5876 33.4 0.25 0% 0 0% 0 0% 0 0% 0%
20230321 25.05 25.77 24.7 25.22 1.37% 9988% 0% 1952585 0.4939 28.16 0.25 0% 0 0% 0 0% 0 0% 0%
20230320 26.45 26.45 24.65 24.88 -6.4% 9852% 0% 3426431 0.8706 48.34 0.25 0% 0 0% 0 0% 0 0% 0%
20230317 24.89 27.15 24.89 26.58 6.96% 9999.99% 0% 4413512 1.169 65.24 0.26 0% 0 0% 0 0% 0 0% 0%
20230316 25.3 25.43 24.5 24.85 -1.97% 9840% 0% 1829497 0.4565 27.93 0.25 0% 0 0% 0 0% 0 0% 0%
20230315 25.53 26.33 24.84 25.35 -0.63% 9999.99% 0% 2566604 0.6503 41.78 0.25 0% 0 0% 0 0% 0 0% 0%
20230314 25.62 26.6 25.23 25.51 -3.92% 9711.54% 0% 3618764 0.9307 55.84 0.26 0% 0 0% 0 0% 0 0% 0%
20230313 24.2 26.8 23.8 26.55 8.9% 9999.99% 0% 6428627 1.6129 95.39 0.25 0% 0 0% 0 0% 0 0% 0%
20230310 22.4 25.52 22.4 24.38 7.88% 9999.99% 0% 5403185 1.3038 82.54 0.24 0% 0 0% 0 0% 0 0% 0%
20230309 22.64 22.66 22.16 22.6 -0.31% 9999.99% 0% 1316299 0.2947 20.08 0.22 0% 0 0% 0 0% 0 0% 0%
20230308 22.28 23.1 22.23 22.67 0.71% 9756.52% 0% 1566560 0.3544 23.04 0.23 0% 0 0% 0 0% 0 0% 0%
20230307 22.9 23.54 22.28 22.51 -0.71% 9686.96% 0% 3691199 0.8493 56.53 0.23 0% 0 0% 0 0% 0 0% 0%
20230306 21.88 22.83 21.88 22.67 2.95% 9756.52% 0% 2797536 0.6309 43.84 0.23 0% 0 0% 0 0% 0 0% 0%
20230303 22.45 22.46 21.75 22.02 -0.68% 9909.09% 0% 1610263 0.3558 26.29 0.22 0% 0 0% 0 0% 0 0% 0%
20230302 22.36 22.82 22.15 22.17 -1.86% 9977.27% 0% 2422009 0.5422 39.78 0.22 0% 0 0% 0 0% 0 0% 0%
20230301 21.64 22.71 21.55 22.59 5.61% 9999.99% 0% 5465939 1.2158 86.23 0.22 0% 0 0% 0 0% 0 0% 0%
20230228 22.33 23 21.11 21.39 4.85% 9622.73% 0% 5561665 1.2249 95.94 0.22 0% 0 0% 0 0% 0 0% 0%
20230227 20.95 21 20.36 20.4 -3.04% 9614.29% 0% 1125767 0.2325 20.7 0.21 0% 0 0% 0 0% 0 0% 0%
20230224 20.33 21.23 20.33 21.04 2.43% 9919.05% 0% 1463940 0.3061 28.63 0.21 0% 0 0% 0 0% 0 0% 0%
20230223 21.01 21.06 20.45 20.54 -2.79% 9680.95% 0% 1174187 0.2425 23.59 0.21 0% 0 0% 0 0% 0 0% 0%
20230222 20.8 21.45 20.5 21.13 0.24% 9961.9% 0% 1391842 0.2908 30.25 0.21 0% 0 0% 0 0% 0 0% 0%
20230221 21.49 21.8 20.95 21.08 -1.45% 9938.1% 0% 1150336 0.2451 26.06 0.21 0% 0 0% 0 0% 0 0% 0%
20230220 20.76 21.95 20.4 21.39 2.49% 9999.99% 0% 1958980 0.4159 45.34 0.21 0% 0 0% 0 0% 0 0% 0%
20230217 21.32 21.7 20.71 20.87 -2.39% 9838.1% 0% 1888275 0.3978 44.14 0.21 0% 0 0% 0 0% 0 0% 0%
20230216 20.95 22.44 20.64 21.38 2.94% 9618.18% 0% 3710750 0.8052 92 0.22 0% 0 0% 0 0% 0 0% 0%
20230215 20.6 20.86 20.37 20.77 1.96% 9790.48% 0% 1188913 0.2462 29.45 0.21 0% 0 0% 0 0% 0 0% 0%
20230214 20.45 20.75 20.15 20.37 -0.29% 9999.99% 0% 863401 0.1757 20.7 0.2 0% 0 0% 0 0% 0 0% 0%
20230213 20.54 20.89 20.37 20.43 -1.07% 9628.57% 0% 1171476 0.2409 26.85 0.21 0% 0 0% 0 0% 0 0% 0%
20230210 20.58 21.4 20.38 20.65 1.32% 9733.33% 0% 1790210 0.3735 38.02 0.21 0% 0 0% 0 0% 0 0% 0%
20230209 20.3 20.42 19.8 20.38 1.9% 9999.99% 0% 1076773 0.2181 22.72 0.2 0% 0 0% 0 0% 0 0% 0%
20230208 20.26 20.45 19.8 20 -1.53% 9900% 0% 813679 0.1628 17.52 0.2 0% 0 0% 0 0% 0 0% 0%
20230207 20.03 20.45 19.9 20.31 0.69% 9999.99% 0% 1101703 0.2223 23.72 0.2 0% 0 0% 0 0% 0 0% 0%
20230206 19.89 20.4 19.89 20.17 1.2% 9985% 0% 1356670 0.2734 29.34 0.2 0% 0 0% 0 0% 0 0% 0%
20230203 19.79 19.99 19.66 19.93 0.71% 9865% 0% 751234 0.1494 14.7 0.2 0% 0 0% 0 0% 0 0% 0%
20230202 19.85 20.15 19.73 19.79 -0.05% 9795% 0% 977620 0.1948 19.42 0.2 0% 0 0% 0 0% 0 0% 0%
20230201 19.39 19.81 19.35 19.8 2.11% 9800% 0% 1046875 0.2061 21.98 0.2 0% 0 0% 0 0% 0 0% 0%
20230131 19.89 19.89 19.36 19.39 -2.42% 9595% 0% 974195 0.1901 21.12 0.2 0% 0 0% 0 0% 0 0% 0%
20230130 19.6 20.07 19.4 19.87 2.69% 9835% 0% 1506523 0.2985 35.62 0.2 0% 0 0% 0 0% 0 0% 0%
20230120 19.36 19.59 19.13 19.35 0.36% 9999.99% 0% 991787 0.1919 24.66 0.19 0% 0 0% 0 0% 0 0% 0%
20230119 19.2 19.4 18.91 19.28 2.12% 9999.99% 0% 1347933 0.2595 102.93 0.19 0% 0 0% 0 0% 0 0% 0%
20230118 18.73 19.23 18.57 18.88 0.8% 9836.84% 0% 1295942 0.2467 27.06 0.19 0% 0 0% 0 0% 0 0% 0%
20230117 18.79 18.99 18.43 18.73 0.27% 9757.89% 0% 1066942 0.1999 22.23 0.19 0% 0 0% 0 0% 0 0% 0%
20230116 18.17 19.48 18.01 18.68 5.12% 9731.58% 0% 1947809 0.3688 40.31 0.19 0% 0 0% 0 0% 0 0% 0%
20230113 18.26 18.26 17.72 17.77 -1.06% 9772.22% 0% 394221 0.0704 8.95 0.18 0% 0 0% 0 0% 0 0% 0%
20230112 17.48 18.49 17.32 17.96 2.75% 9877.78% 0% 1005088 0.1818 23.35 0.18 0% 0 0% 0 0% 0 0% 0%
20230111 17.77 17.77 17.41 17.48 -0.57% 9611.11% 0% 395173 0.0693 8.9 0.18 0% 0 0% 0 0% 0 0% 0%
20230110 17.75 17.82 17.5 17.58 -0.4% 9666.67% 0% 317119 0.056 6.93 0.18 0% 0 0% 0 0% 0 0% 0%
20230109 17.84 17.85 17.53 17.65 0.23% 9705.56% 0% 277864 0.0493 5.58 0.18 0% 0 0% 0 0% 0 0% 0%
20230106 17.67 17.79 17.5 17.61 -0.84% 9683.33% 0% 369652 0.0653 7.69 0.18 0% 0 0% 0 0% 0 0% 0%
20230105 17.67 17.91 17.6 17.76 -0.5% 9766.67% 0% 284069 0.0505 6.75 0.18 0% 0 0% 0 0% 0 0% 0%
20230104 17.93 17.93 17.54 17.85 0.34% 9816.67% 0% 602258 0.1071 14.91 0.18 0% 0 0% 0 0% 0 0% 0%
20230103 17.08 17.8 17.05 17.79 5.2% 9783.33% 0% 917370 0.1607 21.88 0.18 0% 0 0% 0 0% 0 0% 0%
20221230 16.91 17.14 16.8 16.91 0.06% 9847.06% 0% 229412 0.039 55.97 0.17 0% 0 0% 0 0% 0 0% 0%
20221229 16.71 17.05 16.66 16.9 0.48% 9841.18% 0% 253522 0.0429 5.87 0.17 0% 0 0% 0 0% 0 0% 0%
20221228 16.96 17.09 16.8 16.82 -1% 9794.12% 0% 283014 0.0478 6.35 0.17 0% 0 0% 0 0% 0 0% 0%
20221227 17.19 17.19 16.87 16.99 -0.23% 9894.12% 0% 234871 0.0398 5.2 0.17 0% 0 0% 0 0% 0 0% 0%
20221226 17.27 17.27 16.91 17.03 0.18% 9917.65% 0% 191455 0.0326 4.29 0.17 0% 0 0% 0 0% 0 0% 0%
20221223 16.89 17.2 16.84 17 0.47% 9900% 0% 340315 0.0581 8.43 0.17 0% 0 0% 0 0% 0 0% 0%
20221222 17.15 17.15 16.73 16.92 0.18% 9852.94% 0% 424240 0.0717 9.9 0.17 0% 0 0% 0 0% 0 0% 0%
20221221 17.03 17.19 16.8 16.89 -0.82% 9835.29% 0% 280650 0.0475 6.41 0.17 0% 0 0% 0 0% 0 0% 0%
20221220 17.49 17.49 17.03 17.03 -1.1% 9917.65% 0% 312759 0.0536 6.99 0.17 0% 0 0% 0 0% 0 0% 0%
20221219 17.6 17.63 17 17.22 -2.6% 9999.99% 0% 573973 0.099 13.01 0.17 0% 0 0% 0 0% 0 0% 0%
20221216 18.14 18.14 17.65 17.68 -2.59% 9722.22% 0% 623281 0.1109 14.11 0.18 0% 0 0% 0 0% 0 0% 0%
20221215 17.82 18.26 17.75 18.15 1.91% 9983.33% 0% 541666 0.098 11.67 0.18 0% 0 0% 0 0% 0 0% 0%
20221214 17.94 18.03 17.76 17.81 0.34% 9794.44% 0% 314295 0.0563 38.82 0.18 0% 0 0% 0 0% 0 0% 0%
20221213 18.05 18.28 17.72 17.75 -1.83% 9761.11% 0% 639450 0.1144 13.55 0.18 0% 0 0% 0 0% 0 0% 0%
20221212 18.04 18.2 17.95 18.08 0.44% 9944.44% 0% 453291 0.082 10.17 0.18 0% 0 0% 0 0% 0 0% 0%
20221209 18.11 18.24 17.92 18 -0.61% 9900% 0% 560280 0.1009 12.73 0.18 0% 0 0% 0 0% 0 0% 0%
20221208 18.35 18.51 18 18.11 -1.25% 9961.11% 0% 569287 0.1033 13.65 0.18 0% 0 0% 0 0% 0 0% 0%
20221207 18.28 18.52 18.16 18.34 0.11% 9999.99% 0% 511128 0.0934 12.76 0.18 0% 0 0% 0 0% 0 0% 0%
20221206 18.5 18.59 18.3 18.32 -1.51% 9999.99% 0% 635177 0.1169 15.78 0.18 0% 0 0% 0 0% 0 0% 0%
20221205 18.82 18.82 18.43 18.6 -0.16% 9689.47% 0% 818050 0.1516 18.68 0.19 0% 0 0% 0 0% 0 0% 0%
20221202 18.44 19.04 18.4 18.63 0.43% 9705.26% 0% 1041402 0.1957 24.86 0.19 0% 0 0% 0 0% 0 0% 0%
20221201 18.29 18.64 18.03 18.55 2.71% 9999.99% 0% 900282 0.1658 20.93 0.18 0% 0 0% 0 0% 0 0% 0%
20221130 18.35 18.53 17.98 18.06 -1.31% 9933.33% 0% 705546 0.1278 14.84 0.18 0% 0 0% 0 0% 0 0% 0%
20221129 17.95 18.39 17.95 18.3 1.84% 9999.99% 0% 665368 0.1213 14.6 0.18 0% 0 0% 0 0% 0 0% 0%
20221128 18.21 18.43 17.8 17.97 -2.18% 9883.33% 0% 898959 0.162 19.06 0.18 0% 0 0% 0 0% 0 0% 0%
20221125 18.59 18.76 18.35 18.37 -1.5% 9568.42% 0% 608271 0.1126 12.98 0.19 0% 0 0% 0 0% 0 0% 0%
20221124 18.86 19.11 18.6 18.65 -1.37% 9715.79% 0% 921789 0.1738 19.58 0.19 0% 0 0% 0 0% 0 0% 0%
20221123 19.63 19.81 18.81 18.91 -3.62% 9852.63% 0% 1702481 0.3245 36.04 0.19 0% 0 0% 0 0% 0 0% 0%
20221122 20.22 20.32 19.52 19.62 -3.02% 9710% 0% 1343633 0.2669 29.76 0.2 0% 0 0% 0 0% 0 0% 0%
20221121 20.33 20.72 19.76 20.23 -1.03% 9999.99% 0% 1937400 0.3892 46.88 0.2 0% 0 0% 0 0% 0 0% 0%
20221118 21.62 21.66 20.42 20.44 -4.49% 9633.33% 0% 3127458 0.6558 75.73 0.21 0% 0 0% 0 0% 0 0% 0%
20221117 20.2 21.6 19.88 21.4 6.84% 9999.99% 0% 3891653 0.8177 97.66 0.21 0% 0 0% 0 0% 0 0% 0%
20221116 20.03 20.62 19.96 20.03 0% 9915% 0% 1251714 0.2532 31.94 0.2 0% 0 0% 0 0% 0 0% 0%
20221115 19.78 20.47 19.4 20.03 1.26% 9915% 0% 1544455 0.3109 36.26 0.2 0% 0 0% 0 0% 0 0% 0%
20221114 19.59 19.9 19.07 19.78 2.33% 9999.99% 0% 1051700 0.2044 22.9 0.19 0% 0 0% 0 0% 0 0% 0%
20221111 19.99 20.36 19.31 19.33 -0.82% 9565% 0% 1706036 0.3403 35.7 0.2 0% 0 0% 0 0% 0 0% 0%
20221110 19.71 20.45 19.44 19.49 -2.16% 9645% 0% 1325372 0.2629 27.63 0.2 0% 0 0% 0 0% 0 0% 0%
20221109 20.22 20.6 19.69 19.92 -1.82% 9860% 0% 1711999 0.3446 34.93 0.2 0% 0 0% 0 0% 0 0% 0%
20221108 19.54 20.29 19.21 20.29 3.2% 9999.99% 0% 1915647 0.3808 38.1 0.2 0% 0 0% 0 0% 0 0% 0%
20221107 19.7 20.58 19.56 19.66 -0.35% 9730% 0% 1659866 0.3316 33.1 0.2 0% 0 0% 0 0% 0 0% 0%
20221104 19.55 19.8 19.33 19.73 0.2% 9765% 0% 1056138 0.207 21.48 0.2 0% 0 0% 0 0% 0 0% 0%
20221103 19.7 19.98 19.28 19.69 -0.71% 9745% 0% 965496 0.1889 19.89 0.2 0% 0 0% 0 0% 0 0% 0%
20221102 19.7 20.08 19.46 19.83 -0.4% 9815% 0% 1578524 0.3112 33.33 0.2 0% 0 0% 0 0% 0 0% 0%
20221101 20.26 20.3 19.5 19.91 0.66% 9855% 0% 1559540 0.3093 36.08 0.2 0% 0 0% 0 0% 0 0% 0%
20221031 18.92 20.32 18.87 19.78 4.55% 9790% 0% 1933017 0.3842 48.25 0.2 0% 0 0% 0 0% 0 0% 0%
20221028 19.35 19.98 18.78 18.92 -2.52% 9857.89% 0% 1360570 0.2641 35.26 0.19 0% 0 0% 0 0% 0 0% 0%
20221027 19.24 19.81 19.1 19.41 2.64% 9999.99% 0% 1285261 0.2502 31.39 0.19 0% 0 0% 0 0% 0 0% 0%
20221026 17.98 19.19 17.98 18.91 4.88% 9852.63% 0% 1444857 0.2721 35.08 0.19 0% 0 0% 0 0% 0 0% 0%
20221025 18 18.36 17.76 18.03 -1.1% 9916.67% 0% 657037 0.1184 15.87 0.18 0% 0 0% 0 0% 0 0% 0%
20221024 18.68 19.03 18.23 18.23 -1.35% 9494.74% 0% 1002430 0.1867 25.72 0.19 0% 0 0% 0 0% 0 0% 0%
20221021 18.21 18.56 18.13 18.48 0.05% 9999.99% 0% 492470 0.0906 12.87 0.18 0% 0 0% 0 0% 0 0% 0%
20221020 18.56 18.89 18.09 18.47 0.98% 9621.05% 0% 922015 0.1711 24.8 0.19 0% 0 0% 0 0% 0 0% 0%
20221019 18.5 18.71 18.18 18.29 -1.61% 9999.99% 0% 753042 0.1383 20.68 0.18 0% 0 0% 0 0% 0 0% 0%
20221018 18.9 18.92 18.25 18.59 -1.95% 9684.21% 0% 928700 0.1726 25.56 0.19 0% 0 0% 0 0% 0 0% 0%
20221017 18.1 19.08 18.1 18.96 3.78% 9878.95% 0% 1339606 0.2517 35.61 0.19 0% 0 0% 0 0% 0 0% 0%
20220720 20.99 20.99 20.7 20.79 -0.86% 9800% 0% 859633 0.1788 22.97 0.21 0% 0 0% 0 0% 0 0% 0%
20220719 20.33 20.98 20.33 20.97 2.39% 9885.71% 0% 1208244 0.2514 32.67 0.21 0% 0 0% 0 0% 0 0% 0%
20220718 20.13 20.53 20.13 20.48 1.39% 9999.99% 0% 820831 0.1677 21.67 0.2 0% 0 0% 0 0% 0 0% 0%
20220715 20.73 20.74 20.16 20.2 -0.1% 9999.99% 0% 964307 0.197 23.77 0.2 0% 0 0% 0 0% 0 0% 0%
20220714 20.18 20.37 20 20.22 1.25% 9999.99% 0% 655764 0.1325 14.15 0.2 0% 0 0% 0 0% 0 0% 0%
20220713 20.09 20.14 19.88 19.97 -0.4% 9885% 0% 999360 0.1995 20.4 0.2 0% 0 0% 0 0% 0 0% 0%
20220712 20.33 20.48 19.89 20.05 -2.39% 9925% 0% 1014003 0.2033 19.43 0.2 0% 0 0% 0 0% 0 0% 0%
20220711 21 21.5 20.36 20.54 -2.52% 9680.95% 0% 969676 0.1999 18.23 0.21 0% 0 0% 0 0% 0 0% 0%
20220708 21.37 21.62 21.02 21.07 -0.61% 9933.33% 0% 1188157 0.2528 21.34 0.21 0% 0 0% 0 0% 0 0% 0%
20220707 21.17 21.42 20.91 21.2 0.14% 9995.24% 0% 919746 0.1944 15.72 0.21 0% 0 0% 0 0% 0 0% 0%
20220706 21.31 21.54 21.06 21.17 -0.7% 9980.95% 0% 860399 0.1833 14.74 0.21 0% 0 0% 0 0% 0 0% 0%
20220705 21.69 21.9 21.13 21.32 -2.69% 9999.99% 0% 1441747 0.309 23.76 0.21 0% 0 0% 0 0% 0 0% 0%
20220704 22.21 23 21.7 21.91 0.69% 9859.09% 0% 2303785 0.5144 38.35 0.22 0% 0 0% 0 0% 0 0% 0%
20220701 22.42 22.52 21.65 21.76 -2.94% 9790.91% 0% 1470702 0.3227 25.03 0.22 0% 0 0% 0 0% 0 0% 0%
20220630 22.3 23.08 22.29 22.42 0.09% 9647.83% 0% 1874785 0.4241 34.65 0.23 0% 0 0% 0 0% 0 0% 0%
20220629 22.44 23.38 21.93 22.4 1.04% 9639.13% 0% 3155761 0.7155 58.66 0.23 0% 0 0% 0 0% 0 0% 0%
20220628 22 22.35 21.7 22.17 0.73% 9977.27% 0% 1141996 0.2511 20.54 0.22 0% 0 0% 0 0% 0 0% 0%
20220627 22.32 22.32 21.83 22.01 -1.12% 9904.55% 0% 1286744 0.2835 22.66 0.22 0% 0 0% 0 0% 0 0% 0%
20220624 21.5 22.36 21.35 22.26 3.78% 9999.99% 0% 2362801 0.5208 42.71 0.22 0% 0 0% 0 0% 0 0% 0%
20220623 20.81 21.59 20.81 21.45 2.44% 9999.99% 0% 1250824 0.2677 21.45 0.21 0% 0 0% 0 0% 0 0% 0%
20220622 21.59 21.73 20.88 20.94 -2.7% 9871.43% 0% 1363948 0.2879 22.25 0.21 0% 0 0% 0 0% 0 0% 0%
20220621 22 22.07 21 21.52 -1.87% 9681.82% 0% 1702306 0.3688 26.22 0.22 0% 0 0% 0 0% 0 0% 0%
20220620 21.75 22.09 21.6 21.93 1.76% 9868.18% 0% 1421995 0.3108 18.77 0.22 0% 0 0% 0 0% 0 0% 0%
20220617 21.77 21.77 21.16 21.55 -1.1% 9999.99% 0% 1542409 0.3316 16.99 0.21 0% 0 0% 0 0% 0 0% 0%
20220616 21.65 22.2 21.53 21.79 0.79% 9804.55% 0% 1763367 0.3865 18.78 0.22 0% 0 0% 0 0% 0 0% 0%
20220615 21.76 22.22 21.62 21.62 -0.37% 9727.27% 0% 1792006 0.3921 18.75 0.22 0% 0 0% 0 0% 0 0% 0%
20220614 22.12 22.12 21.21 21.7 -1.81% 9763.64% 0% 1771699 0.3813 18.46 0.22 0% 0 0% 0 0% 0 0% 0%
20220613 22.21 22.43 21.73 22.1 -1.65% 9945.45% 0% 2221011 0.4896 24.72 0.22 0% 0 0% 0 0% 0 0% 0%
20220610 22.19 22.63 22 22.47 1.22% 9999.99% 0% 1807866 0.4055 21.14 0.22 0% 0 0% 0 0% 0 0% 0%
20220609 23.05 23.05 22.16 22.2 -5.05% 9552.17% 0% 3542542 0.7974 43.55 0.23 0% 0 0% 0 0% 0 0% 0%
20220608 23.8 24.48 23.1 23.38 0% 9641.67% 0% 5968998 1.418 80.86 0.24 0% 0 0% 0 0% 0 0% 0%
20220607 27.1 27.1 22.99 23.38 -14.17% 9641.67% 0% 11390899 2.7608 171.27 0.24 0% 0 0% 0 0% 0 0% 0%
20220606 27.24 27.24 25.21 27.24 20% 9988.89% 0% 10177010 2.7444 210.5 0.27 0% 0 0% 0 0% 0 0% 0%
20220602 20.68 23.47 20.5 22.7 9.77% 9999.99% 0% 5991328 1.3204 131.93 0.22 0% 0 0% 0 0% 0 0% 0%
20220601 19.41 20.82 19.41 20.68 5.62% 9999.99% 0% 3181249 0.6484 69.49 0.2 0% 0 0% 0 0% 0 0% 0%
20220531 19.1 19.73 18.86 19.58 3.38% 9999.99% 0% 1558113 0.3025 34.03 0.19 0% 0 0% 0 0% 0 0% 0%
20220530 18.98 19.19 18.72 18.94 0.16% 9868.42% 0% 749489 0.142 16.38 0.19 0% 0 0% 0 0% 0 0% 0%
20220527 19.38 19.45 18.86 18.91 -1.3% 9852.63% 0% 984398 0.1886 20.73 0.19 0% 0 0% 0 0% 0 0% 0%
20220526 19.26 19.45 18.8 19.16 -0.88% 9984.21% 0% 854215 0.1632 17.95 0.19 0% 0 0% 0 0% 0 0% 0%
20220525 19.34 19.56 19.04 19.33 1.05% 9999.99% 0% 772970 0.149 15.98 0.19 0% 0 0% 0 0% 0 0% 0%
20220524 20.3 20.62 19.03 19.13 -6.41% 9465% 0% 1646086 0.3267 32.9 0.2 0% 0 0% 0 0% 0 0% 0%
20220523 20.2 20.51 20.11 20.44 1.19% 9999.99% 0% 864334 0.1762 17.44 0.2 0% 0 0% 0 0% 0 0% 0%
20220520 20.16 20.47 20.1 20.2 0.2% 9999.99% 0% 783382 0.1585 15.08 0.2 0% 0 0% 0 0% 0 0% 0%
20220519 20.15 20.35 20.01 20.16 -1.56% 9980% 0% 936664 0.1888 17.72 0.2 0% 0 0% 0 0% 0 0% 0%
20220518 20.54 20.86 20.23 20.48 1.84% 9652.38% 0% 1364562 0.2818 27.9 0.21 0% 0 0% 0 0% 0 0% 0%
20220517 20.4 20.85 20 20.11 -1.95% 9955% 0% 1316164 0.2668 25.55 0.2 0% 0 0% 0 0% 0 0% 0%
20220516 20.38 21.2 20.28 20.51 2.81% 9666.67% 0% 2029960 0.4206 39.21 0.21 0% 0 0% 0 0% 0 0% 0%
20220513 20.39 20.47 19.95 19.95 -1.19% 9875% 0% 971330 0.1956 18.11 0.2 0% 0 0% 0 0% 0 0% 0%
20220512 20.22 20.5 19.92 20.19 -0.74% 9995% 0% 1096987 0.2221 20.18 0.2 0% 0 0% 0 0% 0 0% 0%
20220511 20.3 20.83 20.09 20.34 0.79% 9585.71% 0% 1918005 0.3941 35.69 0.21 0% 0 0% 0 0% 0 0% 0%
20220510 19.9 20.45 19.49 20.18 0.65% 9990% 0% 1415452 0.2834 27.03 0.2 0% 0 0% 0 0% 0 0% 0%
20220509 20.22 20.64 19.91 20.05 -0.84% 9925% 0% 1885118 0.3807 36.5 0.2 0% 0 0% 0 0% 0 0% 0%
20220506 19.3 20.87 19.02 20.22 3.01% 9999.99% 0% 2691862 0.5411 53.14 0.2 0% 0 0% 0 0% 0 0% 0%
20220505 19.75 20.2 19.56 19.63 -0.41% 9715% 0% 1678808 0.3323 33.42 0.2 0% 0 0% 0 0% 0 0% 0%
20220429 19.52 20.13 18.4 19.71 -1.7% 9999.99% 0% 2492439 0.4847 47.29 0.19 0% 0 0% 0 0% 0 0% 0%
20220428 19.28 20.5 19.22 20.05 2.45% 9925% 0% 1759454 0.3523 37.1 0.2 0% 0 0% 0 0% 0 0% 0%
20220427 18.32 19.69 18.32 19.57 4.54% 9999.99% 0% 1386276 0.266 29.91 0.19 0% 0 0% 0 0% 0 0% 0%
20220426 19.5 19.88 18.7 18.72 -1.73% 9752.63% 0% 1426401 0.275 32.8 0.19 0% 0 0% 0 0% 0 0% 0%
20220425 21.5 21.5 19.05 19.05 -12.17% 9425% 0% 2430794 0.4897 58.56 0.2 0% 0 0% 0 0% 0 0% 0%
20220422 21.5 21.84 21.03 21.69 1.97% 9759.09% 0% 1805165 0.3892 47.37 0.22 0% 0 0% 0 0% 0 0% 0%
20220421 21.32 22.48 21.16 21.27 0.42% 9568.18% 0% 2784829 0.6038 72.88 0.22 0% 0 0% 0 0% 0 0% 0%
20220420 21 21.8 20.93 21.18 1.1% 9985.71% 0% 1720375 0.3676 43.21 0.21 0% 0 0% 0 0% 0 0% 0%
20220419 20.4 21.26 20.4 20.95 0.24% 9876.19% 0% 1010880 0.212 25.63 0.21 0% 0 0% 0 0% 0 0% 0%
20220418 20.3 21.3 20.07 20.9 2.35% 9852.38% 0% 978359 0.2038 23.79 0.21 0% 0 0% 0 0% 0 0% 0%
20220415 20.81 20.88 20.2 20.42 -2.53% 9623.81% 0% 931766 0.1911 21.79 0.21 0% 0 0% 0 0% 0 0% 0%
20220414 20.75 21.3 20.65 20.95 1.06% 9876.19% 0% 1062514 0.2222 23.7 0.21 0% 0 0% 0 0% 0 0% 0%
20220413 20.71 21.26 20.62 20.73 -2.68% 9771.43% 0% 1065424 0.2225 23.31 0.21 0% 0 0% 0 0% 0 0% 0%
20220412 20.3 21.32 20.3 21.3 3.55% 9999.99% 0% 1509085 0.3164 30.91 0.21 0% 0 0% 0 0% 0 0% 0%
20220411 21.81 21.87 20.34 20.57 -5.73% 9695.24% 0% 1536441 0.3233 30 0.21 0% 0 0% 0 0% 0 0% 0%
20220408 22.3 22.37 21.55 21.82 -2.11% 9818.18% 0% 1394889 0.3056 26.15 0.22 0% 0 0% 0 0% 0 0% 0%
20220407 23.64 23.68 22.28 22.29 -5.71% 9591.3% 0% 1953351 0.4454 33.5 0.23 0% 0 0% 0 0% 0 0% 0%
20220401 23.65 23.85 23.54 23.58 -0.8% 9725% 0% 1148854 0.2716 19.55 0.24 0% 0 0% 0 0% 0 0% 0%
20220331 23.99 24.11 23.73 23.77 -1.33% 9804.17% 0% 1246983 0.2974 19.96 0.24 0% 0 0% 0 0% 0 0% 0%
20220330 24.04 24.45 23.58 24.09 1.3% 9937.5% 0% 1631206 0.3912 24.05 0.24 0% 0 0% 0 0% 0 0% 0%
20220329 25.18 25.26 23.73 23.78 -4.8% 9808.33% 0% 1955389 0.4748 26.74 0.24 0% 0 0% 0 0% 0 0% 0%
20220328 24.83 25.34 24.68 24.98 -0.08% 9892% 0% 1077264 0.2694 14.09 0.25 0% 0 0% 0 0% 0 0% 0%
20220325 25.92 26.18 24.99 25 -3.51% 9515.38% 0% 2101922 0.5367 25.68 0.26 0% 0 0% 0 0% 0 0% 0%
20220324 26.95 26.98 25.91 25.91 -3.72% 9865.38% 0% 2023904 0.5322 23.48 0.26 0% 0 0% 0 0% 0 0% 0%
20220323 27.12 27.47 26.86 26.91 -4.17% 9866.67% 0% 3337296 0.9044 37.11 0.27 0% 0 0% 0 0% 0 0% 0%
20220322 26.59 28.95 25.79 28.08 5.8% 9999.99% 0% 4932321 1.3503 53.72 0.27 0% 0 0% 0 0% 0 0% 0%
20220321 26.5 26.88 26.19 26.54 0.53% 9999.99% 0% 2154817 0.5708 22.73 0.26 0% 0 0% 0 0% 0 0% 0%
20220318 27 27.43 26.27 26.4 -3.76% 9677.78% 0% 3389556 0.9008 34.67 0.27 0% 0 0% 0 0% 0 0% 0%
20220317 27.4 28.31 27.25 27.43 0.92% 9696.43% 0% 3033557 0.8419 31.62 0.28 0% 0 0% 0 0% 0 0% 0%
20220316 28.2 28.21 25.68 27.18 -1.52% 9966.67% 0% 3667276 0.9843 35.53 0.27 0% 0 0% 0 0% 0 0% 0%
20220315 27.76 29.41 27.38 27.6 -0.61% 9757.14% 0% 4076077 1.1541 41.38 0.28 0% 0 0% 0 0% 0 0% 0%
20220311 28.02 28.3 26.77 28 -1.27% 9999.99% 0% 3401692 0.9298 32.74 0.27 0% 0 0% 0 0% 0 0% 0%
20220310 29.5 29.55 28.33 28.36 -1.87% 9679.31% 0% 3297848 0.9546 34.67 0.29 0% 0 0% 0 0% 0 0% 0%
20220309 29.96 29.96 28 28.9 -2.17% 9865.52% 0% 3426940 0.9864 35.46 0.29 0% 0 0% 0 0% 0 0% 0%
20220308 29.9 30.54 29.3 29.54 -1.37% 9746.67% 0% 3864137 1.1585 43.12 0.3 0% 0 0% 0 0% 0 0% 0%
20220307 30.49 30.49 29.51 29.95 -3.91% 9883.33% 0% 4751124 1.4225 51.81 0.3 0% 0 0% 0 0% 0 0% 0%
20220304 31.77 32.9 31 31.17 -1.67% 9640.63% 0% 5822522 1.8643 64.03 0.32 0% 0 0% 0 0% 0 0% 0%
20220303 31.96 32.46 31.2 31.7 -0.09% 9806.25% 0% 5162494 1.646 57.1 0.32 0% 0 0% 0 0% 0 0% 0%
20220302 30.8 32.64 30.65 31.73 2.09% 9815.63% 0% 6761647 2.1547 73.38 0.32 0% 0 0% 0 0% 0 0% 0%
20220301 30.67 31.1 30.12 31.08 1.14% 9925.81% 0% 4160536 1.2697 43.54 0.31 0% 0 0% 0 0% 0 0% 0%
20220228 30.06 31.28 30.06 30.73 4.13% 9812.9% 0% 5326972 1.6343 56.86 0.31 0% 0 0% 0 0% 0 0% 0%
20220225 29.85 29.97 29.31 29.51 1.83% 9736.67% 0% 2805117 0.8301 29.61 0.3 0% 0 0% 0 0% 0 0% 0%
20220224 30.6 31.48 28.7 28.98 -5.26% 9560% 0% 5903606 1.7707 56.59 0.3 0% 0 0% 0 0% 0 0% 0%
20220223 30.77 30.96 30 30.59 -0.36% 9767.74% 0% 4033507 1.2329 33.82 0.31 0% 0 0% 0 0% 0 0% 0%
20220222 31.2 31.47 30.2 30.7 -4.09% 9803.23% 0% 6088698 1.8686 47.21 0.31 0% 0 0% 0 0% 0 0% 0%
20220221 30.5 32.66 30.41 32.01 5.75% 9903.13% 0% 8863867 2.8173 66.83 0.32 0% 0 0% 0 0% 0 0% 0%
20220218 30.48 31.3 30.21 30.27 0.03% 9664.52% 0% 5620514 1.7209 38.96 0.31 0% 0 0% 0 0% 0 0% 0%
20220217 29.51 30.64 29.01 30.26 1.54% 9986.67% 0% 6305895 1.8932 37.76 0.3 0% 0 0% 0 0% 0 0% 0%
20220216 31 31.99 29.8 29.8 2.69% 9512.9% 0% 7052522 2.1568 37.47 0.31 0% 0 0% 0 0% 0 0% 0%
20220215 30 30.25 28.9 29.02 -0.99% 9906.9% 0% 4287800 1.2563 18.56 0.29 0% 0 0% 0 0% 0 0% 0%
20220214 29.3 30.58 28.4 29.31 -1.31% 9670% 0% 5696386 1.6841 19.42 0.3 0% 0 0% 0 0% 0 0% 0%
20220211 30.5 31.28 29.4 29.7 -7.65% 9800% 0% 11059700 3.3571 23.67 0.3 0% 0 0% 0 0% 0 0% 0%
20220210 36.5 36.5 32.03 32.16 -17.35% 9358.82% 0% 19152693 6.4352 23.38 0.34 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