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. 688246
    4. 返回上一页 刷新
股票代码（例：sh688246）       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 31.95 32.2 31.61 31.9 0.03% 9868.75% 0% 597425 0.1907 66.59 0.32 0% 0 0% 0 0% 0 0% 0%
20230927 32.37 32.58 31.4 31.89 0.57% 9865.63% 0% 520589 0.1673 59.36 0.32 0% 0 0% 0 0% 0 0% 0%
20230926 32.01 32.6 31.63 31.71 -1.15% 9809.38% 0% 683180 0.2192 74.38 0.32 0% 0 0% 0 0% 0 0% 0%
20230925 33.22 33.34 31.21 32.08 -2.05% 9925% 0% 1003230 0.3194 91.84 0.32 0% 0 0% 0 0% 0 0% 0%
20230922 31.4 32.78 30.99 32.75 4.77% 9999.99% 0% 1100840 0.3514 100.7 0.32 0% 0 0% 0 0% 0 0% 0%
20230921 31.9 32.18 31.2 31.26 -2.16% 9668.75% 0% 561146 0.1774 54.24 0.32 0% 0 0% 0 0% 0 0% 0%
20230920 32.5 32.98 31.95 31.95 -2.26% 9884.38% 0% 621045 0.1999 60.31 0.32 0% 0 0% 0 0% 0 0% 0%
20230919 33.29 33.62 32.55 32.69 -1.98% 9806.06% 0% 748402 0.2473 67.26 0.33 0% 0 0% 0 0% 0 0% 0%
20230918 32.99 33.8 32.07 33.35 1.34% 9999.99% 0% 1043236 0.343 92.89 0.33 0% 0 0% 0 0% 0 0% 0%
20230915 32.1 33.58 31.9 32.91 2.49% 9872.73% 0% 683639 0.2237 57.28 0.33 0% 0 0% 0 0% 0 0% 0%
20230914 32.61 33.32 32.11 32.11 -2.81% 9934.38% 0% 533623 0.1725 41.71 0.32 0% 0 0% 0 0% 0 0% 0%
20230913 34.63 34.68 32.56 33.04 -4.4% 9912.12% 0% 889325 0.2964 63.88 0.33 0% 0 0% 0 0% 0 0% 0%
20230912 33.06 35.35 32.87 34.56 5.24% 9774.29% 0% 2273142 0.7864 161.37 0.35 0% 0 0% 0 0% 0 0% 0%
20230911 32 33.3 31.52 32.84 2.82% 9851.52% 0% 927078 0.3034 64.31 0.33 0% 0 0% 0 0% 0 0% 0%
20230908 31.33 32.25 31.31 31.94 1.72% 9881.25% 0% 399416 0.1269 27.63 0.32 0% 0 0% 0 0% 0 0% 0%
20230907 32.86 32.86 31.25 31.4 -4.38% 9712.5% 0% 697616 0.2212 47.26 0.32 0% 0 0% 0 0% 0 0% 0%
20230906 32.65 33.23 31.4 32.84 1.67% 9999.99% 0% 1698618 0.5451 115.21 0.32 0% 0 0% 0 0% 0 0% 0%
20230905 32 32.77 31.75 32.3 -0.49% 9993.75% 0% 679099 0.2191 50.57 0.32 0% 0 0% 0 0% 0 0% 0%
20230904 33.76 33.76 31.46 32.46 -3.85% 9999.99% 0% 1652265 0.5319 123.24 0.32 0% 0 0% 0 0% 0 0% 0%
20230901 34.98 35.2 33.42 33.76 -2.79% 9829.41% 0% 1075256 0.3641 93.27 0.34 0% 0 0% 0 0% 0 0% 0%
20230831 34.7 34.86 32.83 34.73 0.61% 9999.99% 0% 1500856 0.5115 138.21 0.34 0% 0 0% 0 0% 0 0% 0%
20230830 33.59 34.7 33.25 34.52 1.56% 9999.99% 0% 1354806 0.4622 147.19 0.34 0% 0 0% 0 0% 0 0% 0%
20230829 31.05 34.78 30.56 33.99 9.33% 9999.99% 0% 1766047 0.5865 200.65 0.33 0% 0 0% 0 0% 0 0% 0%
20230828 32.88 32.88 30.89 31.09 -0.29% 9615.63% 0% 640688 0.2028 83.27 0.32 0% 0 0% 0 0% 0 0% 0%
20230825 31.93 32.35 30.95 31.18 -1.64% 9958.06% 0% 736974 0.2312 93.35 0.31 0% 0 0% 0 0% 0 0% 0%
20230824 31.62 32.95 31.48 31.7 0.09% 9806.25% 0% 849795 0.2735 116.01 0.32 0% 0 0% 0 0% 0 0% 0%
20230823 32.88 32.88 31.58 31.67 -2.73% 9796.88% 0% 441716 0.142 64.55 0.32 0% 0 0% 0 0% 0 0% 0%
20230822 32.49 32.85 31.28 32.56 1.5% 9999.99% 0% 747556 0.2401 102.85 0.32 0% 0 0% 0 0% 0 0% 0%
20230821 32.63 33.48 32.06 32.08 -2.31% 9621.21% 0% 471947 0.1539 64.38 0.33 0% 0 0% 0 0% 0 0% 0%
20230818 33.52 34.37 32.8 32.84 -0.97% 9851.52% 0% 830524 0.2782 106.71 0.33 0% 0 0% 0 0% 0 0% 0%
20230817 32.82 33.65 32.38 33.16 0.85% 9948.48% 0% 338395 0.1121 42.9 0.33 0% 0 0% 0 0% 0 0% 0%
20230816 33.51 33.75 32.88 32.88 -2.61% 9863.64% 0% 401026 0.1331 49.59 0.33 0% 0 0% 0 0% 0 0% 0%
20230815 34.54 34.54 33.43 33.76 -0.91% 9829.41% 0% 466944 0.1575 56.21 0.34 0% 0 0% 0 0% 0 0% 0%
20230814 32.79 34.45 32.72 34.07 2.87% 9920.59% 0% 1112911 0.3771 115.66 0.34 0% 0 0% 0 0% 0 0% 0%
20230811 32.71 33.69 32.71 33.12 -0.84% 9936.36% 0% 352746 0.1177 33.75 0.33 0% 0 0% 0 0% 0 0% 0%
20230810 33.28 33.52 32.81 33.4 -0.06% 9999.99% 0% 373671 0.1238 33.54 0.33 0% 0 0% 0 0% 0 0% 0%
20230809 33.03 34.9 33.03 33.42 1.18% 9729.41% 0% 870895 0.2967 79.01 0.34 0% 0 0% 0 0% 0 0% 0%
20230808 33.04 33.28 32.36 33.03 -0.03% 9909.09% 0% 932858 0.3071 85.41 0.33 0% 0 0% 0 0% 0 0% 0%
20230807 33.3 33.5 32 33.04 -1.37% 9912.12% 0% 1128922 0.3685 103.02 0.33 0% 0 0% 0 0% 0 0% 0%
20230804 32.53 34.29 32.2 33.5 2.98% 9752.94% 0% 809220 0.2716 77.74 0.34 0% 0 0% 0 0% 0 0% 0%
20230803 31.8 33.1 31.8 32.53 1.56% 9757.58% 0% 598143 0.1944 57.68 0.33 0% 0 0% 0 0% 0 0% 0%
20230802 32.99 32.99 31.84 32.03 -1.36% 9909.38% 0% 808611 0.2612 76.36 0.32 0% 0 0% 0 0% 0 0% 0%
20230801 32.73 33.39 32 32.47 -1.04% 9739.39% 0% 1816537 0.5928 175.74 0.33 0% 0 0% 0 0% 0 0% 0%
20230731 34.55 34.55 32.59 32.81 -4.06% 9842.42% 0% 1751406 0.5809 192.12 0.33 0% 0 0% 0 0% 0 0% 0%
20230728 34.98 34.98 34.01 34.2 -0.03% 9958.82% 0% 457083 0.1575 48.91 0.34 0% 0 0% 0 0% 0 0% 0%
20230727 35.15 35.27 34.1 34.21 -2.7% 9674.29% 0% 537758 0.1858 52.72 0.35 0% 0 0% 0 0% 0 0% 0%
20230726 35.58 35.73 34.86 35.16 -1.57% 9945.71% 0% 342940 0.1207 33.06 0.35 0% 0 0% 0 0% 0 0% 0%
20230725 35.43 35.96 34.6 35.72 1.28% 9999.99% 0% 764673 0.2702 72.4 0.35 0% 0 0% 0 0% 0 0% 0%
20230724 35.08 36.6 34.96 35.27 -0.76% 9697.22% 0% 743861 0.2642 69.77 0.36 0% 0 0% 0 0% 0 0% 0%
20230721 35.32 36 35.14 35.54 0.11% 9999.99% 0% 372045 0.1318 34.94 0.35 0% 0 0% 0 0% 0 0% 0%
20230720 37.31 37.88 35.5 35.5 -5% 9761.11% 0% 570387 0.207 51.72 0.36 0% 0 0% 0 0% 0 0% 0%
20230719 37.68 37.86 37.14 37.37 -0.85% 9999.99% 0% 436414 0.1633 38.4 0.37 0% 0 0% 0 0% 0 0% 0%
20230718 38.62 38.62 37.48 37.69 -1.52% 9818.42% 0% 429114 0.1623 32.17 0.38 0% 0 0% 0 0% 0 0% 0%
20230717 35.77 39.16 35.77 38.27 5.78% 9971.05% 0% 1639638 0.625 118.41 0.38 0% 0 0% 0 0% 0 0% 0%
20230714 36.04 37.45 35.33 36.18 1.26% 9678.38% 0% 1103544 0.4054 73.7 0.37 0% 0 0% 0 0% 0 0% 0%
20230713 35.64 36 34.99 35.73 0.42% 9999.99% 0% 857692 0.3034 51.85 0.35 0% 0 0% 0 0% 0 0% 0%
20230712 37.51 37.51 35.5 35.58 -3.71% 9783.33% 0% 595758 0.2157 40.56 0.36 0% 0 0% 0 0% 0 0% 0%
20230711 36.7 37.33 36.03 36.95 -1.1% 9886.49% 0% 835852 0.3069 46.4 0.37 0% 0 0% 0 0% 0 0% 0%
20230710 37.86 38.25 37 37.36 -0.77% 9731.58% 0% 623654 0.2343 37.32 0.38 0% 0 0% 0 0% 0 0% 0%
20230707 37.45 38.14 36.51 37.65 0.53% 9999.99% 0% 887916 0.332 47.73 0.37 0% 0 0% 0 0% 0 0% 0%
20230706 38.87 39.3 37.05 37.45 -3.97% 9755.26% 0% 1138079 0.4328 51.43 0.38 0% 0 0% 0 0% 0 0% 0%
20230705 40 41 38.53 39 -3.23% 9900% 0% 2271037 0.8904 105.25 0.39 0% 0 0% 0 0% 0 0% 0%
20230704 41 41.84 40.25 40.3 -1.71% 9729.27% 0% 1009634 0.4126 40.39 0.41 0% 0 0% 0 0% 0 0% 0%
20230703 42.29 42.29 38.72 41 -2.08% 9999.99% 0% 2278234 0.9073 84.23 0.4 0% 0 0% 0 0% 0 0% 0%
20230630 40.88 42.3 39.01 41.87 4.54% 9999.99% 0% 1905630 0.7871 74.49 0.41 0% 0 0% 0 0% 0 0% 0%
20230629 39.72 41.6 39 40.05 0.18% 9912.5% 0% 894736 0.3589 34.61 0.4 0% 0 0% 0 0% 0 0% 0%
20230628 40.01 41.14 37.58 39.98 -0.79% 9999.99% 0% 2186200 0.8607 79.52 0.39 0% 0 0% 0 0% 0 0% 0%
20230627 40.75 41.5 39.88 40.3 -1.01% 9975% 0% 1500646 0.6076 55.95 0.4 0% 0 0% 0 0% 0 0% 0%
20230626 41.62 42.8 40.5 40.71 -3.94% 9829.27% 0% 2115463 0.8758 82.46 0.41 0% 0 0% 0 0% 0 0% 0%
20230621 45.48 45.48 42.21 42.38 -5.42% 9755.81% 0% 1868383 0.8086 78.98 0.43 0% 0 0% 0 0% 0 0% 0%
20230620 44.56 45.44 43.06 44.81 1.33% 9999.99% 0% 2992660 1.3209 131.82 0.44 0% 0 0% 0 0% 0 0% 0%
20230619 40.87 44.88 39.81 44.22 8.14% 9999.99% 0% 4018915 1.7353 194.64 0.43 0% 0 0% 0 0% 0 0% 0%
20230616 38.77 41.56 38.32 40.89 5.63% 9999.99% 0% 2471101 0.9991 130.19 0.4 0% 0 0% 0 0% 0 0% 0%
20230615 39.97 40.03 38.22 38.71 -3.42% 9825.64% 0% 1943435 0.7559 105.31 0.39 0% 0 0% 0 0% 0 0% 0%
20230614 39.03 40.17 38.61 40.08 0.98% 9999.99% 0% 1675945 0.6607 86.58 0.39 0% 0 0% 0 0% 0 0% 0%
20230613 39 40.52 38 39.69 2.82% 9822.5% 0% 2068791 0.8226 100.25 0.4 0% 0 0% 0 0% 0 0% 0%
20230612 39.79 39.87 37.3 38.6 -1.81% 9999.99% 0% 2425161 0.9309 119.36 0.38 0% 0 0% 0 0% 0 0% 0%
20230609 38.11 40.36 38.11 39.31 0.59% 9727.5% 0% 1152006 0.4563 58.38 0.4 0% 0 0% 0 0% 0 0% 0%
20230608 39.89 40.05 38.03 39.08 -2.45% 9920.51% 0% 1522207 0.5922 73.45 0.39 0% 0 0% 0 0% 0 0% 0%
20230607 37.81 41 37.81 40.06 5.95% 9915% 0% 1896386 0.7557 93.15 0.4 0% 0 0% 0 0% 0 0% 0%
20230606 39.01 39.8 37.81 37.81 -3.55% 9594.87% 0% 825267 0.3192 39.2 0.39 0% 0 0% 0 0% 0 0% 0%
20230605 39.63 40.44 38.98 39.2 -1.23% 9700% 0% 1325791 0.5246 62.09 0.4 0% 0 0% 0 0% 0 0% 0%
20230602 40.11 40.55 39.46 39.69 -1.51% 9822.5% 0% 1316044 0.525 60.06 0.4 0% 0 0% 0 0% 0 0% 0%
20230601 38.57 41.11 38.57 40.3 1.05% 9975% 0% 3019651 1.2197 134.95 0.4 0% 0 0% 0 0% 0 0% 0%
20230531 37.95 39.99 36.91 39.88 6.21% 9999.99% 0% 2951568 1.1539 133.28 0.39 0% 0 0% 0 0% 0 0% 0%
20230530 37.55 37.68 36.91 37.55 -0.03% 9999.99% 0% 1085356 0.4046 49.5 0.37 0% 0 0% 0 0% 0 0% 0%
20230529 37.81 39.15 37.01 37.56 -1.98% 9784.21% 0% 2315718 0.8734 105.33 0.38 0% 0 0% 0 0% 0 0% 0%
20230526 37.88 38.88 37.18 38.32 2.21% 9984.21% 0% 1654417 0.6301 81.88 0.38 0% 0 0% 0 0% 0 0% 0%
20230525 39.28 39.39 36.68 37.49 -3.03% 9999.99% 0% 1672589 0.6262 84.09 0.37 0% 0 0% 0 0% 0 0% 0%
20230524 38.51 39.68 37.6 38.66 -0.36% 9999.99% 0% 1971372 0.7573 94.98 0.38 0% 0 0% 0 0% 0 0% 0%
20230523 38.22 39.69 37.11 38.8 1.54% 9848.72% 0% 1635828 0.6319 78.46 0.39 0% 0 0% 0 0% 0 0% 0%
20230522 38.12 39.1 37.3 38.21 -1.37% 9955.26% 0% 2067623 0.7836 96.36 0.38 0% 0 0% 0 0% 0 0% 0%
20230519 38.77 39.55 38.24 38.74 -1.12% 9833.33% 0% 1976610 0.7671 89.38 0.39 0% 0 0% 0 0% 0 0% 0%
20230518 40 40.44 38.31 39.18 -0.86% 9946.15% 0% 2518966 0.9846 111.95 0.39 0% 0 0% 0 0% 0 0% 0%
20230517 39.01 40.75 39 39.52 -1.37% 9780% 0% 1693336 0.673 79.85 0.4 0% 0 0% 0 0% 0 0% 0%
20230516 41.55 41.55 39.58 40.07 -2.2% 9917.5% 0% 1375974 0.5561 63.69 0.4 0% 0 0% 0 0% 0 0% 0%
20230515 41.98 42.82 39.81 40.97 0.12% 9892.68% 0% 948537 0.3847 43.27 0.41 0% 0 0% 0 0% 0 0% 0%
20230510 42.38 43.64 41.6 41.95 -1.5% 9655.81% 0% 1180980 0.5026 40.08 0.43 0% 0 0% 0 0% 0 0% 0%
20230509 41.78 45 41.78 42.59 0.33% 9579.55% 0% 2741963 1.1965 117.37 0.44 0% 0 0% 0 0% 0 0% 0%
20230508 41.67 43.72 41.3 42.45 1.05% 9999.99% 0% 2053618 0.867 86.37 0.42 0% 0 0% 0 0% 0 0% 0%
20230505 40.88 42.3 40.27 42.01 1.97% 9902.38% 0% 1687008 0.7033 64.82 0.42 0% 0 0% 0 0% 0 0% 0%
20230504 41.7 42.25 39.9 41.2 -2.99% 9948.78% 0% 3011278 1.2253 107.17 0.41 0% 0 0% 0 0% 0 0% 0%
20230428 42.01 43 41.11 42.47 -0.12% 9999.99% 0% 2336436 0.9815 86.43 0.42 0% 0 0% 0 0% 0 0% 0%
20230427 41.91 44.25 41.89 42.52 -0.42% 9788.37% 0% 1377942 0.5952 49.54 0.43 0% 0 0% 0 0% 0 0% 0%
20230426 43.64 45.6 42.36 42.7 -2.95% 9604.55% 0% 2055669 0.8999 70.12 0.44 0% 0 0% 0 0% 0 0% 0%
20230425 45.06 45.3 43.78 44 -2.78% 9900% 0% 1518680 0.6724 51.23 0.44 0% 0 0% 0 0% 0 0% 0%
20230424 45.97 46.58 44.01 45.26 -1.07% 9957.78% 0% 1894287 0.8534 62.06 0.45 0% 0 0% 0 0% 0 0% 0%
20230421 48.2 48.6 44.83 45.75 -5.28% 9845.65% 0% 2413369 1.1124 73.93 0.46 0% 0 0% 0 0% 0 0% 0%
20230420 47.39 49 46.18 48.3 1.92% 9962.5% 0% 1894749 0.9076 56.49 0.48 0% 0 0% 0 0% 0 0% 0%
20230419 44.87 47.94 44.57 47.39 6.02% 9982.98% 0% 3332686 1.5544 94.47 0.47 0% 0 0% 0 0% 0 0% 0%
20230418 45.6 45.6 43.91 44.7 -1.97% 9833.33% 0% 2617216 1.1655 71.91 0.45 0% 0 0% 0 0% 0 0% 0%
20230417 45.48 46.69 44.23 45.6 -0.55% 9813.04% 0% 2395183 1.0901 66 0.46 0% 0 0% 0 0% 0 0% 0%
20230414 47 48.29 44.5 45.85 -2.24% 9867.39% 0% 3176257 1.4542 84.88 0.46 0% 0 0% 0 0% 0 0% 0%
20230413 47 48.56 46.5 46.9 -1.05% 9670.83% 0% 2693120 1.2795 78.01 0.48 0% 0 0% 0 0% 0 0% 0%
20230412 48.1 48.27 46.55 47.4 -1.72% 9985.11% 0% 2232597 1.0545 65.92 0.47 0% 0 0% 0 0% 0 0% 0%
20230411 49.51 49.54 47.31 48.23 -2.45% 9947.92% 0% 2563425 1.2335 74.86 0.48 0% 0 0% 0 0% 0 0% 0%
20230410 51.5 51.5 46.8 49.44 -4.3% 9989.8% 0% 4394757 2.1486 128.53 0.49 0% 0 0% 0 0% 0 0% 0%
20230407 47.38 53.88 46.93 51.66 9.03% 9999.99% 0% 4304997 2.1803 141.16 0.51 0% 0 0% 0 0% 0 0% 0%
20230406 46.63 49.29 46.19 47.38 0.51% 9770.83% 0% 2614634 1.2612 91.5 0.48 0% 0 0% 0 0% 0 0% 0%
20230404 49.49 49.49 46.66 47.14 -4.46% 9929.79% 0% 2604421 1.2334 88.95 0.47 0% 0 0% 0 0% 0 0% 0%
20230403 48.5 50.96 48.06 49.34 0.47% 9969.39% 0% 3223153 1.5922 114.75 0.49 0% 0 0% 0 0% 0 0% 0%
20230331 45.4 49.8 43.75 49.11 6.09% 9999.99% 0% 3846388 1.8302 133.76 0.48 0% 0 0% 0 0% 0 0% 0%
20230330 47.61 48.79 45.71 46.29 -1.2% 9748.94% 0% 1918598 0.8969 68.13 0.47 0% 0 0% 0 0% 0 0% 0%
20230329 46.38 48 45.15 46.85 -0.32% 9999.99% 0% 2248327 1.0447 79.75 0.46 0% 0 0% 0 0% 0 0% 0%
20230328 44.8 48.16 43.93 47 4.7% 9900% 0% 3695893 1.7219 136.46 0.47 0% 0 0% 0 0% 0 0% 0%
20230327 44.67 47.2 43.12 44.89 2.49% 9875.56% 0% 3501427 1.5864 137.19 0.45 0% 0 0% 0 0% 0 0% 0%
20230324 46.42 51.06 43.71 43.8 -3.76% 9421.74% 0% 2130679 0.9747 83.12 0.46 0% 0 0% 0 0% 0 0% 0%
20230323 45.7 47.6 45.19 45.51 -2.65% 9793.48% 0% 1360834 0.6273 53.54 0.46 0% 0 0% 0 0% 0 0% 0%
20230322 45.29 47.68 43.65 46.75 2.16% 9999.99% 0% 3350349 1.54 131.76 0.46 0% 0 0% 0 0% 0 0% 0%
20230321 43.39 46.5 43.01 45.76 5.68% 9999.99% 0% 3245193 1.4718 130.64 0.45 0% 0 0% 0 0% 0 0% 0%
20230320 43.99 46.2 42.62 43.3 -0.69% 9522.22% 0% 3239363 1.4417 139.04 0.45 0% 0 0% 0 0% 0 0% 0%
20230317 42.21 45.02 41.9 43.6 5.09% 9809.09% 0% 3022875 1.3176 139.81 0.44 0% 0 0% 0 0% 0 0% 0%
20230316 41.42 43.33 40.6 41.49 0.41% 9778.57% 0% 2057074 0.8681 101.02 0.42 0% 0 0% 0 0% 0 0% 0%
20230315 42.31 42.78 40.95 41.32 -1.74% 9738.1% 0% 1409582 0.5851 71.43 0.42 0% 0 0% 0 0% 0 0% 0%
20230314 43.12 43.4 41.88 42.05 -2.66% 9911.9% 0% 1623871 0.6887 77.68 0.42 0% 0 0% 0 0% 0 0% 0%
20230313 40.08 43.83 39.75 43.2 6.64% 9999.99% 0% 4106328 1.7238 196.26 0.42 0% 0 0% 0 0% 0 0% 0%
20230310 38.84 41.3 38.4 40.51 3.37% 9999.99% 0% 2684987 1.0722 139.22 0.4 0% 0 0% 0 0% 0 0% 0%
20230309 37.94 39.47 37.94 39.19 0.82% 9948.72% 0% 1017864 0.3961 56.35 0.39 0% 0 0% 0 0% 0 0% 0%
20230308 36.6 39.78 36.6 38.87 6.46% 9999.99% 0% 2760005 1.05 146.73 0.38 0% 0 0% 0 0% 0 0% 0%
20230307 37.76 38.15 36.4 36.51 -3.62% 9767.57% 0% 1540994 0.5728 83.48 0.37 0% 0 0% 0 0% 0 0% 0%
20230306 37.35 38.64 37.18 37.88 1.5% 9868.42% 0% 1266138 0.4831 67.73 0.38 0% 0 0% 0 0% 0 0% 0%
20230303 38.3 38.87 37.2 37.32 -3.52% 9721.05% 0% 1324610 0.5009 66.39 0.38 0% 0 0% 0 0% 0 0% 0%
20230302 38.69 38.9 38.1 38.68 -1.07% 9999.99% 0% 1222581 0.4706 59.32 0.38 0% 0 0% 0 0% 0 0% 0%
20230301 38.74 39.38 37.6 39.1 2.81% 9925.64% 0% 3178480 1.232 134.26 0.39 0% 0 0% 0 0% 0 0% 0%
20230228 38.73 38.75 37 38.03 0.16% 9907.89% 0% 1533830 0.5798 65.82 0.38 0% 0 0% 0 0% 0 0% 0%
20230227 37.62 38.99 37.06 37.97 0.32% 9892.11% 0% 1787805 0.6846 76.11 0.38 0% 0 0% 0 0% 0 0% 0%
20230224 36.94 38.16 36.94 37.85 2.69% 9860.53% 0% 1213850 0.4575 47.15 0.38 0% 0 0% 0 0% 0 0% 0%
20230223 37.66 38.29 36.83 36.86 -2.92% 9862.16% 0% 1528949 0.5677 54.82 0.37 0% 0 0% 0 0% 0 0% 0%
20230222 37.81 39.49 36.71 37.97 -0.08% 9892.11% 0% 2168740 0.8309 78.9 0.38 0% 0 0% 0 0% 0 0% 0%
20230221 37.21 39.58 37.11 38 1.88% 9643.59% 0% 2197606 0.8489 75.29 0.39 0% 0 0% 0 0% 0 0% 0%
20230220 36.1 37.56 35.19 37.3 0.95% 9999.99% 0% 2554147 0.9309 81 0.36 0% 0 0% 0 0% 0 0% 0%
20230217 38.14 38.14 36.5 36.95 -3.12% 9886.49% 0% 2398519 0.8878 77.11 0.37 0% 0 0% 0 0% 0 0% 0%
20230216 37.99 39.99 37.66 38.14 0.39% 9679.49% 0% 4431932 1.7226 155.87 0.39 0% 0 0% 0 0% 0 0% 0%
20230215 38.03 39.11 37.4 37.99 -1.4% 9897.37% 0% 2413879 0.9217 94.84 0.38 0% 0 0% 0 0% 0 0% 0%
20230214 38.75 38.98 37.5 38.53 0.5% 9999.99% 0% 2167953 0.8263 89.16 0.38 0% 0 0% 0 0% 0 0% 0%
20230213 35.41 39.1 35.41 38.34 8.24% 9989.47% 0% 3726448 1.3976 154.18 0.38 0% 0 0% 0 0% 0 0% 0%
20230210 36.46 36.81 34.9 35.42 -3.09% 9738.89% 0% 3105019 1.1028 132.13 0.36 0% 0 0% 0 0% 0 0% 0%
20230209 35.59 36.74 35 36.55 1.53% 9999.99% 0% 2022930 0.7295 89.67 0.36 0% 0 0% 0 0% 0 0% 0%
20230208 33.7 36.18 33.56 36 5.54% 9999.99% 0% 4406806 1.5606 183.95 0.35 0% 0 0% 0 0% 0 0% 0%
20230207 35.18 35.3 33.24 34.11 -1.5% 9932.35% 0% 3075104 1.0528 139.99 0.34 0% 0 0% 0 0% 0 0% 0%
20230206 34.06 35.51 33.99 34.63 0.67% 9794.29% 0% 2682668 0.9301 137.11 0.35 0% 0 0% 0 0% 0 0% 0%
20230203 33.35 34.85 33.23 34.4 2.5% 9999.99% 0% 1257582 0.4293 68.63 0.34 0% 0 0% 0 0% 0 0% 0%
20230202 34.36 34.88 33.31 33.56 -1.24% 9770.59% 0% 1165456 0.3959 64.27 0.34 0% 0 0% 0 0% 0 0% 0%
20230201 34.26 34.33 33.61 33.98 0.3% 9894.12% 0% 1375237 0.4676 77.43 0.34 0% 0 0% 0 0% 0 0% 0%
20230131 34.3 34.3 33 33.88 -1.6% 9864.71% 0% 1852798 0.6246 104.34 0.34 0% 0 0% 0 0% 0 0% 0%
20230130 33.68 35.06 33.38 34.43 2.26% 9999.99% 0% 1961439 0.67 115.02 0.34 0% 0 0% 0 0% 0 0% 0%
20230120 34 34.88 33.4 33.67 -2.29% 9802.94% 0% 2585417 0.8815 159.63 0.34 0% 0 0% 0 0% 0 0% 0%
20230119 32.78 35.88 32.17 34.46 6.03% 9999.99% 0% 3025839 1.0407 205.3 0.34 0% 0 0% 0 0% 0 0% 0%
20230118 31.19 32.93 31.1 32.5 2.59% 9999.99% 0% 1807759 0.5813 112.03 0.32 0% 0 0% 0 0% 0 0% 0%
20230117 31.61 32.15 31.25 31.68 0.25% 9800% 0% 986132 0.3118 54.46 0.32 0% 0 0% 0 0% 0 0% 0%
20230116 31.89 32.89 31.48 31.6 -0.35% 9775% 0% 1250506 0.4025 65.52 0.32 0% 0 0% 0 0% 0 0% 0%
20230113 32.53 33.03 31.29 31.71 -3.21% 9809.38% 0% 1096355 0.3504 57.15 0.32 0% 0 0% 0 0% 0 0% 0%
20230112 31.95 33.05 31.61 32.76 2.37% 9999.99% 0% 889203 0.2867 44.15 0.32 0% 0 0% 0 0% 0 0% 0%
20230111 32.82 33.33 31.8 32 -3.18% 9900% 0% 1305040 0.4208 63.57 0.32 0% 0 0% 0 0% 0 0% 0%
20230110 32.61 33.82 32.61 33.05 -1.55% 9915.15% 0% 1401696 0.4667 71.44 0.33 0% 0 0% 0 0% 0 0% 0%
20230109 32.51 34.1 32.5 33.57 0.81% 9999.99% 0% 1133075 0.377 58.8 0.33 0% 0 0% 0 0% 0 0% 0%
20230106 32.66 33.55 32.51 33.3 0.85% 9990.91% 0% 2046942 0.6788 103.52 0.33 0% 0 0% 0 0% 0 0% 0%
20230105 30.8 33.28 30.8 33.02 1.35% 9906.06% 0% 2931933 0.9542 155.2 0.33 0% 0 0% 0 0% 0 0% 0%
20230104 32.3 32.99 30.8 32.58 3.4% 9999.99% 0% 3540581 1.1289 207.84 0.32 0% 0 0% 0 0% 0 0% 0%
20230103 29.9 31.96 29.17 31.51 7.51% 9999.99% 0% 2343278 0.728 161.73 0.31 0% 0 0% 0 0% 0 0% 0%
20221230 29.68 30.12 29.1 29.31 -0.98% 9999.99% 0% 1377178 0.4062 103.93 0.29 0% 0 0% 0 0% 0 0% 0%
20221229 28.5 30.88 28.13 29.6 4.23% 9766.67% 0% 2366882 0.7046 179.26 0.3 0% 0 0% 0 0% 0 0% 0%
20221228 29.19 29.36 28.21 28.4 -2.74% 9693.1% 0% 1339531 0.3844 105.89 0.29 0% 0 0% 0 0% 0 0% 0%
20221227 29.93 29.93 28.76 29.2 0.07% 9968.97% 0% 1082770 0.3146 79.12 0.29 0% 0 0% 0 0% 0 0% 0%
20221226 29.8 29.82 29.1 29.18 -2.41% 9962.07% 0% 1184199 0.3471 82.71 0.29 0% 0 0% 0 0% 0 0% 0%
20221223 27.97 30.66 27.97 29.9 4.8% 9866.67% 0% 1788730 0.5289 123.84 0.3 0% 0 0% 0 0% 0 0% 0%
20221222 28.43 29.27 28 28.53 0.11% 9737.93% 0% 1058380 0.302 73.47 0.29 0% 0 0% 0 0% 0 0% 0%
20221221 28.61 29.3 28.4 28.5 -1.25% 9727.59% 0% 871523 0.2489 55.51 0.29 0% 0 0% 0 0% 0 0% 0%
20221220 29.64 29.64 28.6 28.86 -1.13% 9851.72% 0% 777598 0.225 46.59 0.29 0% 0 0% 0 0% 0 0% 0%
20221219 29.55 29.66 28.9 29.19 -1.62% 9965.52% 0% 917594 0.2683 51.11 0.29 0% 0 0% 0 0% 0 0% 0%
20221216 30.32 30.5 29.19 29.67 -0.7% 9790% 0% 1089438 0.3222 56.36 0.3 0% 0 0% 0 0% 0 0% 0%
20221215 30.31 30.97 29.7 29.88 -0.27% 9860% 0% 1343474 0.404 69.36 0.3 0% 0 0% 0 0% 0 0% 0%
20221214 31.42 32.9 29.9 29.96 -6.49% 9564.52% 0% 2476427 0.7613 129.95 0.31 0% 0 0% 0 0% 0 0% 0%
20221213 33.45 34.49 31.65 32.04 0.56% 9609.09% 0% 1645292 0.54 97.09 0.33 0% 0 0% 0 0% 0 0% 0%
20221212 32.67 33 30.95 31.86 0.03% 9856.25% 0% 1288304 0.4091 77.05 0.32 0% 0 0% 0 0% 0 0% 0%
20221209 31.68 33.1 31.2 31.85 0.54% 9853.13% 0% 1109567 0.3589 68.99 0.32 0% 0 0% 0 0% 0 0% 0%
20221208 33.99 34.28 31.55 31.68 -7.07% 9500% 0% 2002553 0.6544 124.84 0.33 0% 0 0% 0 0% 0 0% 0%
20221207 33.68 35.37 32.98 34.09 2.65% 9926.47% 0% 1686608 0.5789 120.39 0.34 0% 0 0% 0 0% 0 0% 0%
20221206 31.9 33.95 31.53 33.21 2.37% 9963.64% 0% 1904459 0.6287 136.98 0.33 0% 0 0% 0 0% 0 0% 0%
20221205 31.81 33.5 30.66 32.44 6.05% 9999.99% 0% 2191754 0.7074 159.47 0.32 0% 0 0% 0 0% 0 0% 0%
20221202 29.98 31.99 29.78 30.59 0.59% 9767.74% 0% 1294110 0.3997 93.86 0.31 0% 0 0% 0 0% 0 0% 0%
20221201 28.42 31.17 28.42 30.41 6.03% 9999.99% 0% 1480937 0.4445 92.63 0.3 0% 0 0% 0 0% 0 0% 0%
20221130 28.58 28.78 27.88 28.68 0.56% 9999.99% 0% 1287281 0.3649 74.33 0.28 0% 0 0% 0 0% 0 0% 0%
20221129 28.79 29.3 28.51 28.52 -0.21% 9734.48% 0% 902935 0.26 51.46 0.29 0% 0 0% 0 0% 0 0% 0%
20221128 29 29.7 28.37 28.58 -1.89% 9755.17% 0% 875044 0.2522 45.98 0.29 0% 0 0% 0 0% 0 0% 0%
20221125 30.55 30.79 28.75 29.13 -4.49% 9944.83% 0% 1157204 0.3403 52.11 0.29 0% 0 0% 0 0% 0 0% 0%
20221124 30.62 31.6 30.41 30.5 -1.39% 9738.71% 0% 633466 0.1954 22.27 0.31 0% 0 0% 0 0% 0 0% 0%
20221123 31.81 31.88 30.11 30.93 -1.75% 9877.42% 0% 989052 0.3052 29.14 0.31 0% 0 0% 0 0% 0 0% 0%
20221122 32.53 33.15 31.2 31.48 -5.04% 9737.5% 0% 1278881 0.408 38.9 0.32 0% 0 0% 0 0% 0 0% 0%
20221121 34 34.47 32.8 33.15 -3.24% 9945.45% 0% 1343665 0.4477 42.74 0.33 0% 0 0% 0 0% 0 0% 0%
20221118 33.8 35.98 33.38 34.26 1.96% 9688.57% 0% 2634223 0.919 87.45 0.35 0% 0 0% 0 0% 0 0% 0%
20221117 33.65 33.95 32.15 33.6 1.2% 9999.99% 0% 1619272 0.5345 53.7 0.33 0% 0 0% 0 0% 0 0% 0%
20221116 33.6 34.91 33.01 33.2 -1.69% 9664.71% 0% 1459766 0.4948 50.42 0.34 0% 0 0% 0 0% 0 0% 0%
20221115 34.12 34.4 32.98 33.77 -1.08% 9832.35% 0% 1973126 0.6652 67.34 0.34 0% 0 0% 0 0% 0 0% 0%
20221114 33.3 35.03 32.09 34.14 3.99% 9941.18% 0% 3774036 1.2813 132.49 0.34 0% 0 0% 0 0% 0 0% 0%
20221111 33.54 34.48 31.01 32.83 -0.09% 9848.48% 0% 7742576 2.5535 285.07 0.33 0% 0 0% 0 0% 0 0% 0%
20221110 29.53 32.86 29.05 32.86 20.01% 9999.99% 0% 5699325 1.84 264.39 0.32 0% 0 0% 0 0% 0 0% 0%
20221109 27.83 28.08 26.8 27.38 -0.36% 9678.57% 0% 1092751 0.3021 51.59 0.28 0% 0 0% 0 0% 0 0% 0%
20221108 27.18 27.76 26.33 27.48 1.48% 9999.99% 0% 987516 0.2689 39.97 0.27 0% 0 0% 0 0% 0 0% 0%
20221107 27.56 28.5 26.95 27.08 -1.74% 9929.63% 0% 1284355 0.353 50.24 0.27 0% 0 0% 0 0% 0 0% 0%
20221104 27.86 28.7 27.43 27.56 -1.08% 9742.86% 0% 1051077 0.2935 41.73 0.28 0% 0 0% 0 0% 0 0% 0%
20221103 28.13 28.78 27.43 27.86 -0.54% 9850% 0% 1263028 0.3542 50.51 0.28 0% 0 0% 0 0% 0 0% 0%
20221102 29.08 29.43 27.8 28.01 -3.68% 9558.62% 0% 1673894 0.4777 67.23 0.29 0% 0 0% 0 0% 0 0% 0%
20221101 29.06 30.21 28.81 29.08 1.47% 9927.59% 0% 1228547 0.3615 50.02 0.29 0% 0 0% 0 0% 0 0% 0%
20221031 28.34 29.73 27.8 28.66 2.61% 9782.76% 0% 1674184 0.4817 66.65 0.29 0% 0 0% 0 0% 0 0% 0%
20221028 29.04 29.8 27.21 27.93 -3.36% 9875% 0% 1818667 0.5153 70.72 0.28 0% 0 0% 0 0% 0 0% 0%
20221027 28.96 29.98 28.4 28.9 1.62% 9865.52% 0% 2251814 0.6574 89.39 0.29 0% 0 0% 0 0% 0 0% 0%
20221026 25.76 29.9 25.76 28.44 8.01% 9706.9% 0% 3561950 1.016 144.98 0.29 0% 0 0% 0 0% 0 0% 0%
20221025 24.52 27.07 23.57 26.33 10.54% 9999.99% 0% 2223330 0.5781 92.7 0.26 0% 0 0% 0 0% 0 0% 0%
20221024 24.69 25.25 23.6 23.82 -3.29% 9825% 0% 1141291 0.2765 45.22 0.24 0% 0 0% 0 0% 0 0% 0%
20221021 24.96 25.18 24.63 24.63 -1.6% 9752% 0% 451233 0.1125 18.21 0.25 0% 0 0% 0 0% 0 0% 0%
20221020 25.45 25.55 25 25.03 -0.2% 9912% 0% 528605 0.1332 19.73 0.25 0% 0 0% 0 0% 0 0% 0%
20221019 25.4 25.5 24.46 25.08 1.54% 9932% 0% 1213463 0.3047 40.98 0.25 0% 0 0% 0 0% 0 0% 0%
20221018 24.98 25.3 24.49 24.7 -1.12% 9780% 0% 985965 0.2453 93.14 0.25 0% 0 0% 0 0% 0 0% 0%
20221017 23.82 25.36 23.52 24.98 6.21% 9892% 0% 1565207 0.3865 156.11 0.25 0% 0 0% 0 0% 0 0% 0%
20220720 27.71 28.17 27.41 27.8 0.07% 9828.57% 0% 528884 0.1471 42.74 0.28 0% 0 0% 0 0% 0 0% 0%
20220719 27.82 28.35 27.26 27.78 0.91% 9821.43% 0% 754914 0.2092 61.16 0.28 0% 0 0% 0 0% 0 0% 0%
20220718 27.03 29.1 27.03 27.53 0.84% 9732.14% 0% 1372901 0.3846 100.54 0.28 0% 0 0% 0 0% 0 0% 0%
20220715 26.5 27.46 26.42 27.3 1.68% 9999.99% 0% 1036761 0.2814 75.77 0.27 0% 0 0% 0 0% 0 0% 0%
20220714 25.4 26.85 25.02 26.85 6.55% 9999.99% 0% 953968 0.251 68.72 0.26 0% 0 0% 0 0% 0 0% 0%
20220713 24.44 25.41 24.2 25.2 3.11% 9980% 0% 561856 0.1396 37.51 0.25 0% 0 0% 0 0% 0 0% 0%
20220712 25.11 25.55 24.3 24.44 -3.51% 9676% 0% 437308 0.1079 28.02 0.25 0% 0 0% 0 0% 0 0% 0%
20220711 25.13 25.67 25.02 25.33 -0.31% 9999.99% 0% 413908 0.1047 25.41 0.25 0% 0 0% 0 0% 0 0% 0%
20220708 25.11 26.49 25.11 25.41 0.43% 9673.08% 0% 885080 0.2287 51.73 0.26 0% 0 0% 0 0% 0 0% 0%
20220707 25.47 25.88 25.14 25.3 -0.71% 9999.99% 0% 539784 0.137 30.41 0.25 0% 0 0% 0 0% 0 0% 0%
20220706 26.2 26.2 25.46 25.48 -1.43% 9700% 0% 430233 0.1103 24.59 0.26 0% 0 0% 0 0% 0 0% 0%
20220705 26.13 26.17 25.29 25.85 -0.69% 9842.31% 0% 1052962 0.2707 61.5 0.26 0% 0 0% 0 0% 0 0% 0%
20220704 26.65 26.76 25.59 26.03 -2.95% 9911.54% 0% 1020098 0.2652 68.57 0.26 0% 0 0% 0 0% 0 0% 0%
20220701 26.5 27.37 26.5 26.82 0.6% 9833.33% 0% 1084762 0.2933 80.31 0.27 0% 0 0% 0 0% 0 0% 0%
20220630 26.64 27.2 26.19 26.66 1.21% 9774.07% 0% 1368325 0.3655 104.56 0.27 0% 0 0% 0 0% 0 0% 0%
20220629 25.85 27.4 25.81 26.34 0.5% 9655.56% 0% 1146074 0.3068 92.21 0.27 0% 0 0% 0 0% 0 0% 0%
20220628 26.54 27.8 26.04 26.21 -1.21% 9607.41% 0% 1565374 0.421 128.53 0.27 0% 0 0% 0 0% 0 0% 0%
20220627 25.23 26.63 25.1 26.53 4.61% 9999.99% 0% 1523653 0.3996 126.64 0.26 0% 0 0% 0 0% 0 0% 0%
20220624 24.94 25.6 24.32 25.36 2.76% 9999.99% 0% 1181714 0.2961 104.2 0.25 0% 0 0% 0 0% 0 0% 0%
20220623 23.31 24.78 23.26 24.68 4.62% 9999.99% 0% 1026060 0.2476 94.1 0.24 0% 0 0% 0 0% 0 0% 0%
20220622 23.3 23.88 22.8 23.59 1.72% 9999.99% 0% 841417 0.1974 82.42 0.23 0% 0 0% 0 0% 0 0% 0%
20220621 23 23.76 22.6 23.19 1% 9982.61% 0% 662635 0.1538 62.43 0.23 0% 0 0% 0 0% 0 0% 0%
20220620 22.94 23.22 22.67 22.96 0.97% 9882.61% 0% 433822 0.0995 38.89 0.23 0% 0 0% 0 0% 0 0% 0%
20220617 22.62 23 22.18 22.74 0.53% 9786.96% 0% 564502 0.1278 44.8 0.23 0% 0 0% 0 0% 0 0% 0%
20220616 22.31 23.12 22.13 22.62 1.48% 9734.78% 0% 923237 0.2097 71.08 0.23 0% 0 0% 0 0% 0 0% 0%
20220615 21.58 23.18 21.58 22.29 3.72% 9999.99% 0% 1152850 0.2593 87.01 0.22 0% 0 0% 0 0% 0 0% 0%
20220614 22.23 22.24 20.92 21.49 -4.02% 9999.99% 0% 1293907 0.2775 93.25 0.21 0% 0 0% 0 0% 0 0% 0%
20220613 22.75 22.8 22.3 22.39 -1.32% 9999.99% 0% 414473 0.0931 33.95 0.22 0% 0 0% 0 0% 0 0% 0%
20220610 22.51 22.94 22.51 22.69 0.09% 9765.22% 0% 363587 0.0826 30.75 0.23 0% 0 0% 0 0% 0 0% 0%
20220609 23.49 23.49 22.62 22.67 -2.79% 9756.52% 0% 422048 0.0963 37.23 0.23 0% 0 0% 0 0% 0 0% 0%
20220608 24.31 24.37 23.01 23.32 -2.39% 9616.67% 0% 888330 0.2092 81.24 0.24 0% 0 0% 0 0% 0 0% 0%
20220607 24.34 24.48 23.62 23.89 -2.49% 9854.17% 0% 1026303 0.2459 98.41 0.24 0% 0 0% 0 0% 0 0% 0%
20220606 23.72 24.78 23.49 24.5 3.38% 9999.99% 0% 1533564 0.3744 160.31 0.24 0% 0 0% 0 0% 0 0% 0%
20220602 22.21 23.74 22.21 23.7 4.27% 9999.99% 0% 925014 0.2154 104.18 0.23 0% 0 0% 0 0% 0 0% 0%
20220601 21.98 23.18 21.8 22.73 3.74% 9782.61% 0% 962301 0.2189 101.12 0.23 0% 0 0% 0 0% 0 0% 0%
20220531 21.39 22.15 20.92 21.91 3.5% 9859.09% 0% 1275699 0.2774 139.27 0.22 0% 0 0% 0 0% 0 0% 0%
20220530 21.35 21.38 20.82 21.17 1.15% 9980.95% 0% 437334 0.092 50.65 0.21 0% 0 0% 0 0% 0 0% 0%
20220527 21.19 21.4 20.8 20.93 0.77% 9866.67% 0% 528947 0.1119 61.4 0.21 0% 0 0% 0 0% 0 0% 0%
20220526 20.9 20.9 20.32 20.77 0.87% 9790.48% 0% 255723 0.0528 29.8 0.21 0% 0 0% 0 0% 0 0% 0%
20220525 19.99 20.79 19.99 20.59 2.85% 9999.99% 0% 411076 0.0839 46.86 0.2 0% 0 0% 0 0% 0 0% 0%
20220524 21.16 21.34 20.01 20.02 -6.54% 9433.33% 0% 787983 0.1627 88.29 0.21 0% 0 0% 0 0% 0 0% 0%
20220523 21.17 21.62 21.17 21.42 0.94% 9999.99% 0% 392003 0.084 47.85 0.21 0% 0 0% 0 0% 0 0% 0%
20220520 21.48 21.8 21.01 21.22 -2.21% 9999.99% 0% 705189 0.1499 86.35 0.21 0% 0 0% 0 0% 0 0% 0%
20220519 20.13 21.94 19.95 21.7 6.79% 9999.99% 0% 1424508 0.301 170.39 0.21 0% 0 0% 0 0% 0 0% 0%
20220518 20.33 20.66 20.2 20.32 0.84% 9999.99% 0% 354690 0.0725 46.88 0.2 0% 0 0% 0 0% 0 0% 0%
20220517 20.01 20.17 19.72 20.15 -0.98% 9975% 0% 491653 0.0981 61.99 0.2 0% 0 0% 0 0% 0 0% 0%
20220516 21.18 21.51 20.17 20.35 -1.45% 9590.48% 0% 444193 0.0915 59.26 0.21 0% 0 0% 0 0% 0 0% 0%
20220513 20.72 21.18 20.45 20.65 1.18% 9733.33% 0% 386219 0.0799 51.6 0.21 0% 0 0% 0 0% 0 0% 0%
20220512 20.45 20.89 20.26 20.41 -0.24% 9619.05% 0% 534458 0.1099 68.37 0.21 0% 0 0% 0 0% 0 0% 0%
20220511 20.55 21.38 20.45 20.46 -0.92% 9642.86% 0% 640616 0.1341 81.45 0.21 0% 0 0% 0 0% 0 0% 0%
20220510 19.91 20.72 19.91 20.65 1.92% 9999.99% 0% 420648 0.0857 52.37 0.2 0% 0 0% 0 0% 0 0% 0%
20220509 20.18 20.6 19.78 20.26 0.4% 9999.99% 0% 373608 0.0759 44.46 0.2 0% 0 0% 0 0% 0 0% 0%
20220506 19.96 20.84 19.54 20.18 0.55% 9990% 0% 654316 0.1325 79.3 0.2 0% 0 0% 0 0% 0 0% 0%
20220505 19.77 20.4 19.6 20.07 1.52% 9935% 0% 365773 0.0736 48.56 0.2 0% 0 0% 0 0% 0 0% 0%
20220429 18.7 19.94 18.67 19.77 6.75% 9785% 0% 491019 0.0958 65.02 0.2 0% 0 0% 0 0% 0 0% 0%
20220428 19.8 19.8 18.52 18.52 -4.63% 9647.37% 0% 361660 0.069 45.34 0.19 0% 0 0% 0 0% 0 0% 0%
20220427 18.75 19.64 18.26 19.42 3.46% 9999.99% 0% 502517 0.0952 61.41 0.19 0% 0 0% 0 0% 0 0% 0%
20220426 19.32 20.11 18.66 18.77 -4.77% 9285% 0% 571129 0.1116 73.32 0.2 0% 0 0% 0 0% 0 0% 0%
20220425 21.6 21.71 19.7 19.71 -11.02% 9285.71% 0% 687041 0.1426 95.74 0.21 0% 0 0% 0 0% 0 0% 0%
20220422 22.99 22.99 22 22.15 -3.61% 9968.18% 0% 595118 0.1332 92.37 0.22 0% 0 0% 0 0% 0 0% 0%
20220421 24.27 24.66 22.89 22.98 -5.04% 9475% 0% 743111 0.1757 119.1 0.24 0% 0 0% 0 0% 0 0% 0%
20220420 24.36 24.63 24.06 24.2 -0.25% 9983.33% 0% 251140 0.0613 41.5 0.24 0% 0 0% 0 0% 0 0% 0%
20220419 24.56 24.83 24.21 24.26 -0.61% 9604% 0% 230484 0.0565 36.77 0.25 0% 0 0% 0 0% 0 0% 0%
20220418 24.3 24.67 23.74 24.41 0% 9999.99% 0% 312740 0.0759 46.3 0.24 0% 0 0% 0 0% 0 0% 0%
20220415 25.7 25.7 24.31 24.41 -5.02% 9664% 0% 709263 0.1755 93.94 0.25 0% 0 0% 0 0% 0 0% 0%
20220414 25.67 25.91 25.32 25.7 0.78% 9784.62% 0% 364727 0.0935 50.75 0.26 0% 0 0% 0 0% 0 0% 0%
20220413 26.05 26.05 25.5 25.5 -3.15% 9707.69% 0% 276540 0.0709 36.97 0.26 0% 0 0% 0 0% 0 0% 0%
20220412 26.36 26.5 25.5 26.33 2.65% 9999.99% 0% 350875 0.0913 44.38 0.26 0% 0 0% 0 0% 0 0% 0%
20220411 26.9 26.9 25.51 25.65 -4.96% 9765.38% 0% 408298 0.1066 47.82 0.26 0% 0 0% 0 0% 0 0% 0%
20220408 27.85 28 26.7 26.99 -2.98% 9896.3% 0% 586150 0.1587 66.04 0.27 0% 0 0% 0 0% 0 0% 0%
20220407 28.26 29.2 27.79 27.82 -3% 9835.71% 0% 678075 0.1921 78.82 0.28 0% 0 0% 0 0% 0 0% 0%
20220401 26.44 26.99 26.22 26.9 1.09% 9862.96% 0% 358317 0.0953 37.58 0.27 0% 0 0% 0 0% 0 0% 0%
20220331 27 27.06 26.52 26.61 -1.81% 9755.56% 0% 386473 0.1035 37.4 0.27 0% 0 0% 0 0% 0 0% 0%
20220330 25.58 27.19 25.25 27.1 6.99% 9999.99% 0% 1033692 0.2733 88.4 0.26 0% 0 0% 0 0% 0 0% 0%
20220329 26.57 26.57 25.13 25.33 -2.73% 9642.31% 0% 386784 0.0993 30.66 0.26 0% 0 0% 0 0% 0 0% 0%
20220328 26.74 26.74 25.86 26.04 -2.69% 9915.38% 0% 405059 0.1059 29.72 0.26 0% 0 0% 0 0% 0 0% 0%
20220325 27.2 27.49 26.66 26.76 -1.51% 9811.11% 0% 486121 0.1318 35 0.27 0% 0 0% 0 0% 0 0% 0%
20220324 27.3 27.34 26.8 27.17 -1.31% 9962.96% 0% 431985 0.117 29.65 0.27 0% 0 0% 0 0% 0 0% 0%
20220323 27.89 28.45 27.46 27.53 -1.29% 9732.14% 0% 394177 0.1091 26.05 0.28 0% 0 0% 0 0% 0 0% 0%
20220322 28.2 28.33 27.56 27.89 -1.31% 9860.71% 0% 535691 0.1494 48.21 0.28 0% 0 0% 0 0% 0 0% 0%
20220321 27.98 28.61 27.82 28.26 1% 9992.86% 0% 698441 0.1969 58.89 0.28 0% 0 0% 0 0% 0 0% 0%
20220318 27.17 28 27.06 27.98 2.19% 9892.86% 0% 945818 0.2605 77.6 0.28 0% 0 0% 0 0% 0 0% 0%
20220317 26.93 27.97 26.68 27.38 3.67% 9999.99% 0% 1243542 0.341 103.55 0.27 0% 0 0% 0 0% 0 0% 0%
20220316 26.8 26.95 25.39 26.41 0.49% 9999.99% 0% 1089445 0.2842 93.92 0.26 0% 0 0% 0 0% 0 0% 0%
20220315 28 28.67 26 26.28 -6.28% 9633.33% 0% 1273744 0.3415 112.88 0.27 0% 0 0% 0 0% 0 0% 0%
20220311 28.12 28.5 27.25 28.33 -0.35% 9999.99% 0% 754389 0.2104 69.62 0.28 0% 0 0% 0 0% 0 0% 0%
20220310 28.7 29.13 28.36 28.43 0.46% 9703.45% 0% 741677 0.213 68.75 0.29 0% 0 0% 0 0% 0 0% 0%
20220309 28.95 29.28 27.49 28.3 -2.75% 9999.99% 0% 814446 0.2304 59.07 0.28 0% 0 0% 0 0% 0 0% 0%
20220308 30.1 30.1 28.76 29.1 -3% 9934.48% 0% 908802 0.2662 63 0.29 0% 0 0% 0 0% 0 0% 0%
20220307 30.96 31.13 29.81 30 -3.23% 9900% 0% 1055082 0.3196 68.87 0.3 0% 0 0% 0 0% 0 0% 0%
20220304 30.83 31.48 30.78 31 -0.29% 9900% 0% 634929 0.198 39.26 0.31 0% 0 0% 0 0% 0 0% 0%
20220303 31.5 31.5 30.98 31.09 -0.86% 9929.03% 0% 600062 0.1872 34.3 0.31 0% 0 0% 0 0% 0 0% 0%
20220302 31.77 31.77 31.26 31.36 -1.07% 9999.99% 0% 381540 0.1198 19.93 0.31 0% 0 0% 0 0% 0 0% 0%
20220301 30.99 31.87 30.94 31.7 2.46% 9999.99% 0% 977851 0.3069 50.51 0.31 0% 0 0% 0 0% 0 0% 0%
20220228 31.5 31.85 30.81 30.94 -2.27% 9880.65% 0% 1097200 0.3415 57.94 0.31 0% 0 0% 0 0% 0 0% 0%
20220225 31.74 31.94 31.5 31.66 0.44% 9793.75% 0% 885221 0.2812 48.53 0.32 0% 0 0% 0 0% 0 0% 0%
20220224 33.59 33.59 31.35 31.52 -6.39% 9750% 0% 3032903 0.9811 160.94 0.32 0% 0 0% 0 0% 0 0% 0%
20220223 33.8 33.97 33.56 33.67 0.24% 9802.94% 0% 1634452 0.55 100.64 0.34 0% 0 0% 0 0% 0 0% 0%
20220222 34.8 34.96 33.5 33.59 -5.38% 9779.41% 0% 2191814 0.7448 136.65 0.34 0% 0 0% 0 0% 0 0% 0%
20220221 34.45 36.3 34.38 35.5 2.63% 9999.99% 0% 2277678 0.8074 153.8 0.35 0% 0 0% 0 0% 0 0% 0%
20220218 35.49 35.89 34.35 34.59 -3.54% 9782.86% 0% 1879965 0.6535 133.12 0.35 0% 0 0% 0 0% 0 0% 0%
20220217 35.88 36.67 35.51 35.86 2.19% 9861.11% 0% 2119783 0.7642 161.75 0.36 0% 0 0% 0 0% 0 0% 0%
20220216 35.94 35.94 34.95 35.09 0.34% 9925.71% 0% 570110 0.2007 45.9 0.35 0% 0 0% 0 0% 0 0% 0%
20220215 34.94 35.29 34.36 34.97 1.07% 9891.43% 0% 485492 0.1691 32.67 0.35 0% 0 0% 0 0% 0 0% 0%
20220214 35.79 35.79 34.58 34.6 -3.89% 9785.71% 0% 733255 0.2565 39.31 0.35 0% 0 0% 0 0% 0 0% 0%
20220211 36 36 34.49 36 -0.36% 9999.99% 0% 1683926 0.5919 63.71 0.35 0% 0 0% 0 0% 0 0% 0%
20220210 36.12 36.69 35.6 36.13 -0.74% 9936.11% 0% 1069333 0.3852 19.8 0.36 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