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. N凯尔达688255
    4. 返回上一页 刷新
股票代码（例：sh688255）       371条   (进入N凯尔达股票专站) N凯尔达股票成本分析
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 27.04 27.17 26.61 26.99 0.86% 9896.3% 0% 659646 0.1775 93.46 0.27 0% 0 0% 0 0% 0 0% 0%
20230927 26.66 27.78 26.2 26.76 1.9% 9811.11% 0% 1411872 0.3832 209.3 0.27 0% 0 0% 0 0% 0 0% 0%
20230926 26.27 26.6 25.97 26.26 0.34% 9999.99% 0% 435268 0.1144 71.08 0.26 0% 0 0% 0 0% 0 0% 0%
20230925 26.6 26.88 25.9 26.17 -1.13% 9965.38% 0% 410558 0.1076 65.62 0.26 0% 0 0% 0 0% 0 0% 0%
20230922 25.17 26.47 25.04 26.47 5.21% 9999.99% 0% 690380 0.1795 101.68 0.26 0% 0 0% 0 0% 0 0% 0%
20230921 25.88 25.88 25.12 25.16 -1.64% 9964% 0% 432453 0.1096 62.62 0.25 0% 0 0% 0 0% 0 0% 0%
20230920 25.79 26.29 25.5 25.58 -0.93% 9738.46% 0% 733370 0.1897 102.04 0.26 0% 0 0% 0 0% 0 0% 0%
20230919 26.14 26.15 25.51 25.82 -1.38% 9830.77% 0% 541395 0.1391 73.94 0.26 0% 0 0% 0 0% 0 0% 0%
20230918 25.84 26.59 25.2 26.18 1.32% 9969.23% 0% 527953 0.1381 64.96 0.26 0% 0 0% 0 0% 0 0% 0%
20230915 25.97 26.31 25.61 25.84 0.23% 9838.46% 0% 415165 0.1075 49.33 0.26 0% 0 0% 0 0% 0 0% 0%
20230914 26.54 26.54 25.63 25.78 -1.49% 9815.38% 0% 469580 0.1215 53.93 0.26 0% 0 0% 0 0% 0 0% 0%
20230913 26.75 26.84 26.01 26.17 -2.68% 9965.38% 0% 610497 0.1606 68.06 0.26 0% 0 0% 0 0% 0 0% 0%
20230912 26.92 27.25 26.74 26.89 -1.25% 9859.26% 0% 526645 0.1416 55.18 0.27 0% 0 0% 0 0% 0 0% 0%
20230911 27.06 27.5 26.7 27.23 0.7% 9985.19% 0% 814105 0.2207 69.48 0.27 0% 0 0% 0 0% 0 0% 0%
20230908 27.28 27.58 26.9 27.04 0.6% 9914.81% 0% 660720 0.1802 55.24 0.27 0% 0 0% 0 0% 0 0% 0%
20230907 27.95 27.95 26.8 26.88 -3.14% 9855.56% 0% 780062 0.2115 62.7 0.27 0% 0 0% 0 0% 0 0% 0%
20230906 27.8 27.98 27.31 27.75 -0.29% 9810.71% 0% 778339 0.2149 64.28 0.28 0% 0 0% 0 0% 0 0% 0%
20230905 27.28 28.33 27.16 27.83 2.02% 9839.29% 0% 1386129 0.3874 116.04 0.28 0% 0 0% 0 0% 0 0% 0%
20230904 27.48 27.67 26.89 27.28 -0.37% 9999.99% 0% 770683 0.2089 65.97 0.27 0% 0 0% 0 0% 0 0% 0%
20230901 27.61 27.96 27.18 27.38 -1.12% 9999.99% 0% 696671 0.1908 56.46 0.27 0% 0 0% 0 0% 0 0% 0%
20230831 28.17 28.51 27.43 27.69 -1.63% 9789.29% 0% 765055 0.2124 60.82 0.28 0% 0 0% 0 0% 0 0% 0%
20230830 27.74 28.4 27.6 28.15 2.21% 9953.57% 0% 1243908 0.3486 96.36 0.28 0% 0 0% 0 0% 0 0% 0%
20230829 25.47 28.11 25.36 27.54 7.49% 9999.99% 0% 2668507 0.7296 220.05 0.27 0% 0 0% 0 0% 0 0% 0%
20230828 27.4 27.57 25.01 25.62 -0.04% 9753.85% 0% 1201801 0.3126 116.01 0.26 0% 0 0% 0 0% 0 0% 0%
20230825 26.71 26.71 25.4 25.63 -3.76% 9757.69% 0% 1100329 0.2845 107.62 0.26 0% 0 0% 0 0% 0 0% 0%
20230824 27.01 27.27 26.3 26.63 -1.73% 9762.96% 0% 687862 0.1836 68.08 0.27 0% 0 0% 0 0% 0 0% 0%
20230823 27.82 28.09 26.94 27.1 -3.21% 9937.04% 0% 781762 0.2133 78.18 0.27 0% 0 0% 0 0% 0 0% 0%
20230822 27.6 28.18 27.2 28 1.27% 9900% 0% 738243 0.2047 67.65 0.28 0% 0 0% 0 0% 0 0% 0%
20230821 27.62 29.47 27.61 27.65 0.36% 9775% 0% 1485565 0.4226 130.93 0.28 0% 0 0% 0 0% 0 0% 0%
20230818 27.5 28.04 27.14 27.55 1.66% 9739.29% 0% 1071506 0.2957 93.46 0.28 0% 0 0% 0 0% 0 0% 0%
20230817 26.16 27.84 26.08 27.1 3.75% 9937.04% 0% 1280962 0.3474 104.3 0.27 0% 0 0% 0 0% 0 0% 0%
20230816 26.3 26.86 26.1 26.12 -0.84% 9946.15% 0% 553321 0.146 45.21 0.26 0% 0 0% 0 0% 0 0% 0%
20230815 26.11 26.77 26.11 26.34 -0.79% 9999.99% 0% 442158 0.1166 32.52 0.26 0% 0 0% 0 0% 0 0% 0%
20230814 26.8 26.82 26.06 26.55 -1.67% 9733.33% 0% 701462 0.1859 45.88 0.27 0% 0 0% 0 0% 0 0% 0%
20230811 26.9 27.72 26.51 27 0.19% 9900% 0% 1154139 0.3146 74.02 0.27 0% 0 0% 0 0% 0 0% 0%
20230810 27.33 27.33 26.63 26.95 -1.5% 9881.48% 0% 789798 0.2121 53.97 0.27 0% 0 0% 0 0% 0 0% 0%
20230809 28.23 28.23 26.75 27.36 -2.91% 9999.99% 0% 1756767 0.4793 120.19 0.27 0% 0 0% 0 0% 0 0% 0%
20230808 29.35 29.7 27.88 28.18 -3.89% 9964.29% 0% 1402785 0.3984 100.1 0.28 0% 0 0% 0 0% 0 0% 0%
20230807 30.22 30.23 29.02 29.32 -2.69% 9999.99% 0% 1149969 0.3392 90.74 0.29 0% 0 0% 0 0% 0 0% 0%
20230804 29.36 30.5 29.13 30.13 2.62% 9943.33% 0% 1395653 0.4186 118.24 0.3 0% 0 0% 0 0% 0 0% 0%
20230803 30.06 30.16 29.29 29.36 -2.33% 9686.67% 0% 773511 0.2294 65.17 0.3 0% 0 0% 0 0% 0 0% 0%
20230802 29.2 30.56 29.19 30.06 2.87% 9920% 0% 1584918 0.4748 132.82 0.3 0% 0 0% 0 0% 0 0% 0%
20230801 28.88 29.98 28.31 29.22 2.28% 9975.86% 0% 1861657 0.5437 161.88 0.29 0% 0 0% 0 0% 0 0% 0%
20230731 29.23 29.23 28.37 28.57 -3.15% 9751.72% 0% 1314490 0.3788 126.9 0.29 0% 0 0% 0 0% 0 0% 0%
20230728 28.55 29.5 27.7 29.5 2.86% 9999.99% 0% 1100268 0.3136 109.49 0.29 0% 0 0% 0 0% 0 0% 0%
20230727 28.47 29.28 28.2 28.68 0.74% 9789.66% 0% 896860 0.2578 84.36 0.29 0% 0 0% 0 0% 0 0% 0%
20230726 29.12 29.35 28.4 28.47 -2.23% 9717.24% 0% 711450 0.2043 68.94 0.29 0% 0 0% 0 0% 0 0% 0%
20230725 28.44 29.34 28.44 29.12 1.5% 9941.38% 0% 564648 0.1635 55.22 0.29 0% 0 0% 0 0% 0 0% 0%
20230724 28.42 28.87 28.17 28.69 0.24% 9793.1% 0% 545079 0.1556 51.68 0.29 0% 0 0% 0 0% 0 0% 0%
20230721 28.76 29.18 28.16 28.62 -0.07% 9768.97% 0% 1612386 0.4605 144.34 0.29 0% 0 0% 0 0% 0 0% 0%
20230720 29.44 29.58 28.64 28.64 -2.52% 9775.86% 0% 1049219 0.3057 99.8 0.29 0% 0 0% 0 0% 0 0% 0%
20230719 30.48 30.48 29.22 29.38 -3.45% 9693.33% 0% 1009019 0.2979 96.84 0.3 0% 0 0% 0 0% 0 0% 0%
20230718 30.63 30.8 29.64 30.43 -0.03% 9999.99% 0% 714736 0.2174 68.83 0.3 0% 0 0% 0 0% 0 0% 0%
20230717 29.93 30.68 29.5 30.44 2.11% 9999.99% 0% 924711 0.2789 81.61 0.3 0% 0 0% 0 0% 0 0% 0%
20230714 30.29 31.1 29.56 29.81 -1.36% 9836.67% 0% 1678144 0.504 136.62 0.3 0% 0 0% 0 0% 0 0% 0%
20230713 30.33 30.49 30 30.22 0% 9973.33% 0% 527630 0.1594 41.73 0.3 0% 0 0% 0 0% 0 0% 0%
20230712 31.22 31.22 30.09 30.22 -2.99% 9648.39% 0% 701219 0.2151 47.08 0.31 0% 0 0% 0 0% 0 0% 0%
20230711 30.46 31.58 30.25 31.15 0.81% 9948.39% 0% 710915 0.2208 45.33 0.31 0% 0 0% 0 0% 0 0% 0%
20230710 30.62 31.25 30.3 30.9 0.52% 9867.74% 0% 1135107 0.3494 68.06 0.31 0% 0 0% 0 0% 0 0% 0%
20230707 31.64 31.8 30.53 30.74 -2.69% 9816.13% 0% 1068193 0.3319 61.9 0.31 0% 0 0% 0 0% 0 0% 0%
20230706 31.5 32.08 31.22 31.59 -0.06% 9771.88% 0% 1020628 0.3237 56.19 0.32 0% 0 0% 0 0% 0 0% 0%
20230705 33.23 33.23 31.5 31.61 -3.21% 9778.13% 0% 1178715 0.3754 59.1 0.32 0% 0 0% 0 0% 0 0% 0%
20230704 32.13 33.18 32.13 32.66 0.93% 9796.97% 0% 1437137 0.4705 70.37 0.33 0% 0 0% 0 0% 0 0% 0%
20230703 34.1 34.25 32.25 32.36 -4.43% 9706.06% 0% 1676104 0.5506 81.55 0.33 0% 0 0% 0 0% 0 0% 0%
20230630 33.62 34.54 32.8 33.86 0.12% 9858.82% 0% 1891183 0.6403 89.76 0.34 0% 0 0% 0 0% 0 0% 0%
20230629 31.97 34.47 31.97 33.82 6.72% 9847.06% 0% 2701157 0.9067 133.55 0.34 0% 0 0% 0 0% 0 0% 0%
20230628 32.44 33.75 30.89 31.69 -3.15% 9803.13% 0% 1600806 0.5077 82.9 0.32 0% 0 0% 0 0% 0 0% 0%
20230627 32.37 33.19 31.48 32.72 2.57% 9999.99% 0% 1541267 0.4981 82.29 0.32 0% 0 0% 0 0% 0 0% 0%
20230626 32.94 34.77 31.71 31.9 -3.07% 9566.67% 0% 1780508 0.5851 99.3 0.33 0% 0 0% 0 0% 0 0% 0%
20230621 34.1 35.58 32.9 32.91 -3.29% 9579.41% 0% 2034813 0.6904 122.7 0.34 0% 0 0% 0 0% 0 0% 0%
20230620 31.92 34.66 31.92 34.03 6.61% 9908.82% 0% 2888079 0.9696 183.95 0.34 0% 0 0% 0 0% 0 0% 0%
20230619 32.36 32.62 31.64 31.92 0.44% 9875% 0% 1971138 0.6312 132.85 0.32 0% 0 0% 0 0% 0 0% 0%
20230616 31.42 31.85 30.77 31.78 1.21% 9999.99% 0% 1731153 0.5422 123.74 0.31 0% 0 0% 0 0% 0 0% 0%
20230615 29.75 32.11 29.33 31.4 5.62% 9999.99% 0% 2975759 0.9278 218.56 0.31 0% 0 0% 0 0% 0 0% 0%
20230614 29.8 29.98 28.77 29.73 -0.7% 9999.99% 0% 1000547 0.2935 76.97 0.29 0% 0 0% 0 0% 0 0% 0%
20230613 29.62 30.28 29.5 29.94 0.57% 9880% 0% 792083 0.2365 57.32 0.3 0% 0 0% 0 0% 0 0% 0%
20230612 29.8 30.08 29.05 29.77 0.57% 9823.33% 0% 1436761 0.4254 83.46 0.3 0% 0 0% 0 0% 0 0% 0%
20230609 30.58 30.58 29.14 29.6 -0.37% 9766.67% 0% 1114974 0.331 52.15 0.3 0% 0 0% 0 0% 0 0% 0%
20230608 43.41 43.63 41.4 41.88 -2.13% 9871.43% 0% 705204 0.297 46.12 0.42 0% 0 0% 0 0% 0 0% 0%
20230607 42.84 43.86 42 42.79 1.02% 9851.16% 0% 784944 0.3379 50.73 0.43 0% 0 0% 0 0% 0 0% 0%
20230606 44.86 44.88 42.25 42.36 -4.66% 9751.16% 0% 1032289 0.446 64.33 0.43 0% 0 0% 0 0% 0 0% 0%
20230605 45.66 45.66 44.22 44.43 -0.43% 9773.33% 0% 586695 0.2624 37.19 0.45 0% 0 0% 0 0% 0 0% 0%
20230602 45 45.24 44.4 44.62 -1.37% 9815.56% 0% 858086 0.3843 53.77 0.45 0% 0 0% 0 0% 0 0% 0%
20230601 45.87 46.8 45.05 45.24 -1.87% 9734.78% 0% 1032220 0.4717 68.72 0.46 0% 0 0% 0 0% 0 0% 0%
20230531 46.06 47.32 45.12 46.1 0.66% 9921.74% 0% 1222435 0.5647 80.18 0.46 0% 0 0% 0 0% 0 0% 0%
20230530 46.92 48.59 45.56 45.8 -3.07% 9644.68% 0% 2606554 1.2146 167.91 0.47 0% 0 0% 0 0% 0 0% 0%
20230529 44 49.78 44 47.25 9.07% 9953.19% 0% 3556419 1.6839 269.87 0.47 0% 0 0% 0 0% 0 0% 0%
20230526 42.56 44.38 42.22 43.32 1.5% 9974.42% 0% 978805 0.4251 87.16 0.43 0% 0 0% 0 0% 0 0% 0%
20230525 42.5 43.33 41.7 42.68 1.02% 9999.99% 0% 1243074 0.5275 112.99 0.42 0% 0 0% 0 0% 0 0% 0%
20230524 41.99 43.95 41.25 42.25 0.5% 9725.58% 0% 1397954 0.597 136.21 0.43 0% 0 0% 0 0% 0 0% 0%
20230523 41.16 42.75 40.6 42.04 2.14% 9909.52% 0% 1331397 0.5592 143.86 0.42 0% 0 0% 0 0% 0 0% 0%
20230522 39.99 41.25 39.9 41.16 1.53% 9939.02% 0% 836054 0.3419 97.79 0.41 0% 0 0% 0 0% 0 0% 0%
20230519 39.51 40.93 39.5 40.54 0.1% 9999.99% 0% 937276 0.3786 110.46 0.4 0% 0 0% 0 0% 0 0% 0%
20230518 39.3 40.8 38.72 40.5 3.58% 9999.99% 0% 1640976 0.6555 193.81 0.4 0% 0 0% 0 0% 0 0% 0%
20230517 36.95 39.68 36.95 39.1 5.19% 9925.64% 0% 1345774 0.5225 178.64 0.39 0% 0 0% 0 0% 0 0% 0%
20230516 36.92 37.55 36.8 37.17 0.46% 9945.95% 0% 568017 0.2117 72.05 0.37 0% 0 0% 0 0% 0 0% 0%
20230515 35.38 37.42 35.22 37 4.82% 9900% 0% 832802 0.3052 101.21 0.37 0% 0 0% 0 0% 0 0% 0%
20230510 34.72 36.28 34.7 35.57 1.37% 9780.56% 0% 573723 0.2043 88.36 0.36 0% 0 0% 0 0% 0 0% 0%
20230509 34.22 35.54 34.22 35.09 1.45% 9925.71% 0% 677764 0.2377 73.32 0.35 0% 0 0% 0 0% 0 0% 0%
20230508 34.27 34.69 33.96 34.59 0.2% 9999.99% 0% 319351 0.1094 34.05 0.34 0% 0 0% 0 0% 0 0% 0%
20230505 34.63 35.26 34.24 34.52 -0.32% 9762.86% 0% 410673 0.1425 40.56 0.35 0% 0 0% 0 0% 0 0% 0%
20230504 33.7 35.3 33.7 34.63 1.88% 9999.99% 0% 587294 0.2017 55.05 0.34 0% 0 0% 0 0% 0 0% 0%
20230428 32.98 34.1 32.49 33.99 3.38% 9999.99% 0% 888094 0.2967 74.61 0.33 0% 0 0% 0 0% 0 0% 0%
20230427 32.58 33.73 32.5 32.88 0.31% 9863.64% 0% 450416 0.1488 38.25 0.33 0% 0 0% 0 0% 0 0% 0%
20230426 34.15 34.64 32.15 32.78 -4.04% 9833.33% 0% 1349784 0.4451 108.38 0.33 0% 0 0% 0 0% 0 0% 0%
20230425 35 35.41 33.5 34.16 -3.28% 9947.06% 0% 672807 0.2297 55.3 0.34 0% 0 0% 0 0% 0 0% 0%
20230424 35.73 35.75 34.56 35.32 -1.12% 9991.43% 0% 546017 0.1915 44.41 0.35 0% 0 0% 0 0% 0 0% 0%
20230421 37.18 37.18 35.35 35.72 -3.51% 9822.22% 0% 1083718 0.3895 76.95 0.36 0% 0 0% 0 0% 0 0% 0%
20230420 37.13 37.48 36.51 37.02 -0.3% 9905.41% 0% 504456 0.1859 33 0.37 0% 0 0% 0 0% 0 0% 0%
20230419 38.2 38.26 36.84 37.13 -3.31% 9935.14% 0% 941498 0.3516 56.84 0.37 0% 0 0% 0 0% 0 0% 0%
20230418 40.01 40.01 38.1 38.4 -4.71% 9746.15% 0% 940950 0.3638 52.8 0.39 0% 0 0% 0 0% 0 0% 0%
20230417 38.7 41.19 38.6 40.3 4.13% 9975% 0% 1405984 0.5634 78.57 0.4 0% 0 0% 0 0% 0 0% 0%
20230414 38.84 38.99 37.91 38.7 0% 9999.99% 0% 583070 0.2236 31.6 0.38 0% 0 0% 0 0% 0 0% 0%
20230413 39.8 39.8 38.42 38.7 -2.89% 9823.08% 0% 1014184 0.3933 51.96 0.39 0% 0 0% 0 0% 0 0% 0%
20230412 38.7 40.48 38.31 39.85 3.51% 9862.5% 0% 1425119 0.5634 74.88 0.4 0% 0 0% 0 0% 0 0% 0%
20230411 39 39.39 38.26 38.5 -0.54% 9771.79% 0% 1079664 0.4171 54.94 0.39 0% 0 0% 0 0% 0 0% 0%
20230410 40.08 40.66 38.28 38.71 -3.49% 9825.64% 0% 2528820 0.9872 119 0.39 0% 0 0% 0 0% 0 0% 0%
20230407 41.63 43.4 39.88 40.11 -3.6% 9450% 0% 2228480 0.9267 119.27 0.42 0% 0 0% 0 0% 0 0% 0%
20230406 42.03 42.48 40.69 41.61 -0.98% 9807.14% 0% 1770399 0.7359 104.72 0.42 0% 0 0% 0 0% 0 0% 0%
20230404 40.05 42.68 39.84 42.02 4.24% 9904.76% 0% 2583753 1.0725 161.65 0.42 0% 0 0% 0 0% 0 0% 0%
20230403 41 42.24 39.94 40.31 -0.84% 9731.71% 0% 1377831 0.5633 97.88 0.41 0% 0 0% 0 0% 0 0% 0%
20230331 39.03 40.97 38.8 40.65 3.57% 9999.99% 0% 1196328 0.4805 89.83 0.4 0% 0 0% 0 0% 0 0% 0%
20230330 38.33 41.16 38 39.25 2.32% 9712.5% 0% 1835313 0.7336 144.47 0.4 0% 0 0% 0 0% 0 0% 0%
20230329 38.2 39.66 37.7 38.36 0.89% 9735.9% 0% 870553 0.3381 71.44 0.39 0% 0 0% 0 0% 0 0% 0%
20230328 41.38 41.38 37.9 38.02 -6.35% 9648.72% 0% 1597268 0.626 121.52 0.39 0% 0 0% 0 0% 0 0% 0%
20230327 39.6 42.88 39.27 40.6 3.39% 9802.44% 0% 2737709 1.1351 227.57 0.41 0% 0 0% 0 0% 0 0% 0%
20230324 38.3 39.84 37.78 39.27 4% 9969.23% 0% 1282234 0.5015 113.14 0.39 0% 0 0% 0 0% 0 0% 0%
20230323 37.8 38.56 37.5 37.76 -0.08% 9836.84% 0% 643158 0.2447 66.6 0.38 0% 0 0% 0 0% 0 0% 0%
20230322 39.5 39.67 37.6 37.79 -3.55% 9844.74% 0% 810912 0.3101 67.6 0.38 0% 0 0% 0 0% 0 0% 0%
20230321 38.68 39.95 38.31 39.18 1.5% 9946.15% 0% 559155 0.2193 48.04 0.39 0% 0 0% 0 0% 0 0% 0%
20230320 39.09 39.39 38 38.6 -1.48% 9797.44% 0% 559790 0.2171 40.21 0.39 0% 0 0% 0 0% 0 0% 0%
20230317 39.49 39.98 38.91 39.18 -0.81% 9946.15% 0% 531440 0.2088 35.12 0.39 0% 0 0% 0 0% 0 0% 0%
20230316 41.06 41.32 39.13 39.5 -3.8% 9775% 0% 958662 0.3836 57.32 0.4 0% 0 0% 0 0% 0 0% 0%
20230315 39.53 41.97 39.53 41.06 3.92% 9914.63% 0% 1729654 0.7107 98.76 0.41 0% 0 0% 0 0% 0 0% 0%
20230314 38.39 39.96 37.8 39.51 2.49% 9999.99% 0% 1142065 0.445 63.12 0.39 0% 0 0% 0 0% 0 0% 0%
20230313 36.9 38.84 36.36 38.55 4.39% 9999.99% 0% 1357954 0.5145 72.41 0.38 0% 0 0% 0 0% 0 0% 0%
20230310 38.05 38.67 36.9 36.93 -3.38% 9881.08% 0% 745761 0.2785 39.06 0.37 0% 0 0% 0 0% 0 0% 0%
20230309 37.98 39.24 37.57 38.22 1.78% 9700% 0% 1273238 0.4908 65.86 0.39 0% 0 0% 0 0% 0 0% 0%
20230308 37.2 38.11 36.8 37.55 -0.56% 9999.99% 0% 802223 0.2992 36.94 0.37 0% 0 0% 0 0% 0 0% 0%
20230307 41 41.02 37.24 37.76 -7.45% 9582.05% 0% 2384065 0.9194 97.39 0.39 0% 0 0% 0 0% 0 0% 0%
20230306 40.79 41.87 40 40.8 2.26% 9851.22% 0% 1701014 0.6968 69.4 0.41 0% 0 0% 0 0% 0 0% 0%
20230303 39.99 40.27 38.65 39.9 -0.5% 9875% 0% 1975050 0.7811 79.29 0.4 0% 0 0% 0 0% 0 0% 0%
20230302 42.69 42.69 40.01 40.1 -5.54% 9680.49% 0% 1952520 0.794 83.83 0.41 0% 0 0% 0 0% 0 0% 0%
20230301 41.58 42.45 41.14 42.45 2.24% 9999.99% 0% 1128660 0.4722 50.78 0.42 0% 0 0% 0 0% 0 0% 0%
20230228 41.5 42.19 41.09 41.52 -0.19% 9785.71% 0% 1306372 0.5433 56.65 0.42 0% 0 0% 0 0% 0 0% 0%
20230227 42.09 42.22 40.88 41.6 -2.03% 9999.99% 0% 1499650 0.6219 63.36 0.41 0% 0 0% 0 0% 0 0% 0%
20230224 43.22 43.73 42.07 42.46 0.21% 9774.42% 0% 1647436 0.7046 74.09 0.43 0% 0 0% 0 0% 0 0% 0%
20230223 44.04 44.52 42.23 42.37 -4.29% 9753.49% 0% 2814395 1.2109 130.8 0.43 0% 0 0% 0 0% 0 0% 0%
20230222 43.5 45 43.02 44.27 1.12% 9961.36% 0% 3832903 1.686 198.62 0.44 0% 0 0% 0 0% 0 0% 0%
20230221 36.88 43.78 36.88 43.78 20.01% 9999.99% 0% 3862434 1.6246 219.69 0.42 0% 0 0% 0 0% 0 0% 0%
20230220 37.5 37.5 35.6 36.48 -1.67% 9999.99% 0% 1482071 0.5397 77.72 0.36 0% 0 0% 0 0% 0 0% 0%
20230217 38.22 38.92 37.05 37.1 -3.31% 9663.16% 0% 1534932 0.5803 84.49 0.38 0% 0 0% 0 0% 0 0% 0%
20230216 40.2 40.37 37.91 38.37 -4.6% 9738.46% 0% 1758521 0.6896 101.57 0.39 0% 0 0% 0 0% 0 0% 0%
20230215 38.8 40.76 38.25 40.22 3.21% 9955% 0% 2189863 0.878 132.38 0.4 0% 0 0% 0 0% 0 0% 0%
20230214 37.19 39.29 37.03 38.97 4.79% 9999.99% 0% 1695482 0.6429 101.68 0.38 0% 0 0% 0 0% 0 0% 0%
20230213 37.15 37.69 36.7 37.19 0.11% 9951.35% 0% 790728 0.2942 49 0.37 0% 0 0% 0 0% 0 0% 0%
20230210 38.44 38.87 36.7 37.15 -1.64% 9940.54% 0% 1160069 0.4336 67.58 0.37 0% 0 0% 0 0% 0 0% 0%
20230209 37.5 38.25 36.47 37.77 2% 9839.47% 0% 1141898 0.4293 60.56 0.38 0% 0 0% 0 0% 0 0% 0%
20230208 38.5 38.89 36.85 37.03 -5.54% 9644.74% 0% 1581982 0.5934 79.67 0.38 0% 0 0% 0 0% 0 0% 0%
20230207 35.98 40.67 35.92 39.2 9.13% 9951.28% 0% 3094433 1.1959 149.16 0.39 0% 0 0% 0 0% 0 0% 0%
20230206 38 38 35.73 35.92 -4.62% 9877.78% 0% 1429494 0.5212 68.29 0.36 0% 0 0% 0 0% 0 0% 0%
20230203 36.8 37.77 36.59 37.66 2% 9999.99% 0% 1324735 0.4932 63.92 0.37 0% 0 0% 0 0% 0 0% 0%
20230202 37.41 37.81 36.9 36.92 -1.2% 9878.38% 0% 1468098 0.5459 69.68 0.37 0% 0 0% 0 0% 0 0% 0%
20230201 37.01 37.78 36.11 37.37 2.38% 9999.99% 0% 1628199 0.6028 79.7 0.37 0% 0 0% 0 0% 0 0% 0%
20230131 38.1 38.1 36.4 36.5 -0.57% 9764.86% 0% 1159491 0.4297 56.24 0.37 0% 0 0% 0 0% 0 0% 0%
20230130 37.87 38 36.5 36.71 -1.63% 9821.62% 0% 1846719 0.6837 89.49 0.37 0% 0 0% 0 0% 0 0% 0%
20230120 39.55 40.89 37.3 37.32 -2.33% 9469.23% 0% 2840727 1.1095 138.17 0.39 0% 0 0% 0 0% 0 0% 0%
20230119 37.38 39.18 37.06 38.21 1.3% 9955.26% 0% 2089542 0.7963 96.77 0.38 0% 0 0% 0 0% 0 0% 0%
20230118 35.43 38.88 35.06 37.72 8.45% 9999.99% 0% 3093198 1.1486 134.76 0.37 0% 0 0% 0 0% 0 0% 0%
20230117 32.76 35.45 32.76 34.78 6.23% 9999.99% 0% 2346471 0.8044 106.03 0.34 0% 0 0% 0 0% 0 0% 0%
20230116 32.03 33.45 31.6 32.74 2.34% 9821.21% 0% 1775841 0.5793 83 0.33 0% 0 0% 0 0% 0 0% 0%
20230113 30.55 32.35 30.01 31.99 5.93% 9999.99% 0% 1991847 0.6231 96.31 0.31 0% 0 0% 0 0% 0 0% 0%
20230112 30.27 30.88 30 30.2 -0.72% 9966.67% 0% 957366 0.2907 48.68 0.3 0% 0 0% 0 0% 0 0% 0%
20230111 31.22 32.55 30.41 30.42 -1.68% 9712.9% 0% 2128525 0.6699 116.47 0.31 0% 0 0% 0 0% 0 0% 0%
20230110 31.68 31.85 30.8 30.94 -1.21% 9880.65% 0% 1390242 0.433 83.45 0.31 0% 0 0% 0 0% 0 0% 0%
20230109 32.52 33.59 30.68 31.32 -5.06% 9687.5% 0% 3432728 1.1009 224.76 0.32 0% 0 0% 0 0% 0 0% 0%
20230106 31.62 34.12 31.2 32.99 5.03% 9999.99% 0% 4230799 1.3661 350.07 0.32 0% 0 0% 0 0% 0 0% 0%
20230105 27.24 31.99 27.04 31.41 14.76% 9999.99% 0% 3329994 0.9987 372.52 0.3 0% 0 0% 0 0% 0 0% 0%
20230104 27 27.68 27 27.37 1.07% 9999.99% 0% 497796 0.1362 76.21 0.27 0% 0 0% 0 0% 0 0% 0%
20230103 25.71 27.14 25.71 27.08 5.33% 9929.63% 0% 638854 0.1705 97.21 0.27 0% 0 0% 0 0% 0 0% 0%
20221230 25.99 26.4 25.7 25.71 -0.46% 9788.46% 0% 329866 0.0856 72.85 0.26 0% 0 0% 0 0% 0 0% 0%
20221229 26.42 26.58 25.72 25.83 -2.38% 9834.62% 0% 447221 0.1167 54.64 0.26 0% 0 0% 0 0% 0 0% 0%
20221228 26.88 27.12 26.38 26.46 -2.54% 9700% 0% 290239 0.0771 32.74 0.27 0% 0 0% 0 0% 0 0% 0%
20221227 27.05 27.42 26.46 27.15 0.7% 9955.56% 0% 282931 0.0763 28.86 0.27 0% 0 0% 0 0% 0 0% 0%
20221226 26.4 26.97 26.33 26.96 2.12% 9885.19% 0% 414285 0.1112 38.23 0.27 0% 0 0% 0 0% 0 0% 0%
20221223 26.44 26.7 26 26.4 0.57% 9999.99% 0% 256208 0.0672 19.77 0.26 0% 0 0% 0 0% 0 0% 0%
20221222 27.31 27.31 26 26.25 -3.31% 9622.22% 0% 467269 0.1244 32.8 0.27 0% 0 0% 0 0% 0 0% 0%
20221221 28.08 28.22 27.05 27.15 -3.31% 9955.56% 0% 376056 0.1031 25.79 0.27 0% 0 0% 0 0% 0 0% 0%
20221220 27.89 28.33 27.61 28.08 0.68% 9928.57% 0% 394382 0.1105 26.45 0.28 0% 0 0% 0 0% 0 0% 0%
20221219 28.76 28.76 27.68 27.89 -2.92% 9860.71% 0% 710738 0.1989 45.39 0.28 0% 0 0% 0 0% 0 0% 0%
20221216 29.45 29.85 28.68 28.73 -3.07% 9806.9% 0% 880587 0.2564 56.43 0.29 0% 0 0% 0 0% 0 0% 0%
20221215 28.58 29.81 28.58 29.64 3.1% 9999.99% 0% 831779 0.2446 50.05 0.29 0% 0 0% 0 0% 0 0% 0%
20221214 28.71 29.75 28.51 28.75 0.59% 9813.79% 0% 684759 0.1995 81.12 0.29 0% 0 0% 0 0% 0 0% 0%
20221213 29.4 29.55 28.52 28.58 -2.79% 9755.17% 0% 489859 0.1413 27.58 0.29 0% 0 0% 0 0% 0 0% 0%
20221212 28.85 29.48 28.53 29.4 1.73% 9999.99% 0% 534839 0.1556 31.03 0.29 0% 0 0% 0 0% 0 0% 0%
20221209 29.33 29.46 28.82 28.9 -1.1% 9865.52% 0% 441974 0.1286 27.35 0.29 0% 0 0% 0 0% 0 0% 0%
20221208 29.6 29.6 29.13 29.22 -0.54% 9975.86% 0% 458791 0.1346 30.55 0.29 0% 0 0% 0 0% 0 0% 0%
20221207 29.98 30.03 29.31 29.38 -1.67% 9693.33% 0% 584583 0.173 40.34 0.3 0% 0 0% 0 0% 0 0% 0%
20221206 29.6 30.26 29.18 29.88 0.37% 9860% 0% 880717 0.2622 61.19 0.3 0% 0 0% 0 0% 0 0% 0%
20221205 29.93 30.28 29.36 29.77 -0.43% 9823.33% 0% 912576 0.271 60.47 0.3 0% 0 0% 0 0% 0 0% 0%
20221202 28.72 30.33 28.56 29.9 4.11% 9866.67% 0% 1591281 0.4718 104.84 0.3 0% 0 0% 0 0% 0 0% 0%
20221201 28.99 29.38 28.46 28.72 0.42% 9803.45% 0% 1236258 0.3571 87.02 0.29 0% 0 0% 0 0% 0 0% 0%
20221130 29.58 29.58 28.6 28.6 -2.39% 9762.07% 0% 850767 0.2454 63.25 0.29 0% 0 0% 0 0% 0 0% 0%
20221129 29.19 29.75 28.95 29.3 1.21% 9999.99% 0% 463356 0.1365 36.24 0.29 0% 0 0% 0 0% 0 0% 0%
20221128 29.76 29.76 28.61 28.95 -2.72% 9882.76% 0% 1058585 0.3082 79.13 0.29 0% 0 0% 0 0% 0 0% 0%
20221125 30.33 30.33 29.63 29.76 -2.04% 9820% 0% 693915 0.2075 54.87 0.3 0% 0 0% 0 0% 0 0% 0%
20221124 30 31.04 30 30.38 1.4% 9700% 0% 653303 0.1993 51.12 0.31 0% 0 0% 0 0% 0 0% 0%
20221123 31.09 31.11 29.1 29.96 -2.35% 9886.67% 0% 988140 0.2948 75.24 0.3 0% 0 0% 0 0% 0 0% 0%
20221122 32.3 32.79 30.2 30.68 -5.43% 9796.77% 0% 1644482 0.5134 133.5 0.31 0% 0 0% 0 0% 0 0% 0%
20221121 32 32.44 31.17 32.44 1.15% 9999.99% 0% 1037298 0.3292 95.3 0.32 0% 0 0% 0 0% 0 0% 0%
20221118 32.44 33.07 31.94 32.07 -0.56% 9618.18% 0% 855044 0.2792 85.1 0.33 0% 0 0% 0 0% 0 0% 0%
20221117 32.24 32.44 31.38 32.25 0.03% 9978.13% 0% 826351 0.262 81.89 0.32 0% 0 0% 0 0% 0 0% 0%
20221116 33 33.32 32.02 32.24 -2.13% 9669.7% 0% 609427 0.1983 62.27 0.33 0% 0 0% 0 0% 0 0% 0%
20221115 31.61 32.94 31.38 32.94 4.97% 9999.99% 0% 1086519 0.351 110.62 0.32 0% 0 0% 0 0% 0 0% 0%
20221114 31.58 31.98 31 31.38 0.19% 9706.25% 0% 527123 0.1662 56.41 0.32 0% 0 0% 0 0% 0 0% 0%
20221111 31.99 32.27 31.28 31.32 -0.29% 9687.5% 0% 690946 0.2188 72.73 0.32 0% 0 0% 0 0% 0 0% 0%
20221110 32.15 32.63 31.41 31.41 -2.76% 9715.63% 0% 794965 0.2522 85.11 0.32 0% 0 0% 0 0% 0 0% 0%
20221109 32.76 33.3 32.05 32.3 -1.25% 9687.88% 0% 766970 0.2497 83.13 0.33 0% 0 0% 0 0% 0 0% 0%
20221108 33.2 33.2 32.4 32.71 -1.48% 9812.12% 0% 634277 0.2068 69.55 0.33 0% 0 0% 0 0% 0 0% 0%
20221107 33.95 33.99 32.81 33.2 -1.25% 9960.61% 0% 957230 0.3174 106.48 0.33 0% 0 0% 0 0% 0 0% 0%
20221104 33.32 33.94 33.02 33.62 0.75% 9788.24% 0% 694920 0.233 79.78 0.34 0% 0 0% 0 0% 0 0% 0%
20221103 32.71 33.49 32.38 33.37 2.02% 9999.99% 0% 892119 0.2955 102.55 0.33 0% 0 0% 0 0% 0 0% 0%
20221102 31.86 32.88 31.6 32.71 2.67% 9999.99% 0% 875833 0.2835 102.8 0.32 0% 0 0% 0 0% 0 0% 0%
20221101 31.55 32.41 31.15 31.86 0.98% 9856.25% 0% 575381 0.1836 70.43 0.32 0% 0 0% 0 0% 0 0% 0%
20221031 30.25 31.85 30.25 31.55 4.75% 9999.99% 0% 851145 0.2675 100.92 0.31 0% 0 0% 0 0% 0 0% 0%
20221028 32.05 32.05 29.99 30.12 -5.43% 9616.13% 0% 927944 0.2863 109.2 0.31 0% 0 0% 0 0% 0 0% 0%
20221027 33.33 34.35 31.59 31.85 -5.07% 9551.52% 0% 912103 0.2972 112.47 0.33 0% 0 0% 0 0% 0 0% 0%
20221026 32.9 33.63 32.5 33.55 1.94% 9999.99% 0% 616160 0.205 81.36 0.33 0% 0 0% 0 0% 0 0% 0%
20221025 34.09 34.11 32.2 32.91 -3.52% 9872.73% 0% 580690 0.1928 77.45 0.33 0% 0 0% 0 0% 0 0% 0%
20221024 34.38 35.78 34.05 34.11 0.24% 9645.71% 0% 675330 0.2349 98.97 0.35 0% 0 0% 0 0% 0 0% 0%
20221021 33.8 34.44 33.2 34.03 0.59% 9908.82% 0% 495449 0.168 74.65 0.34 0% 0 0% 0 0% 0 0% 0%
20221020 33.74 34.79 33 33.83 -0.76% 9850% 0% 459615 0.1551 70.3 0.34 0% 0 0% 0 0% 0 0% 0%
20221019 33.88 34.47 33.5 34.09 0.15% 9926.47% 0% 377915 0.1287 57.43 0.34 0% 0 0% 0 0% 0 0% 0%
20221018 34.86 35.12 33.78 34.04 -1.62% 9911.76% 0% 522743 0.1796 78.01 0.34 0% 0 0% 0 0% 0 0% 0%
20221017 33.06 35.12 32.9 34.6 3.94% 9999.99% 0% 545325 0.1866 84.52 0.34 0% 0 0% 0 0% 0 0% 0%
20220720 31.66 31.93 31.51 31.87 1.14% 9859.38% 0% 205192 0.0651 31.69 0.32 0% 0 0% 0 0% 0 0% 0%
20220719 30.73 31.55 30.73 31.51 1.78% 9999.99% 0% 276142 0.0865 39.78 0.31 0% 0 0% 0 0% 0 0% 0%
20220718 30.63 31.2 30.41 30.96 1.24% 9887.1% 0% 175999 0.0542 24.72 0.31 0% 0 0% 0 0% 0 0% 0%
20220715 31 31.42 30.34 30.58 -1.35% 9764.52% 0% 189738 0.0585 26.41 0.31 0% 0 0% 0 0% 0 0% 0%
20220714 30.35 31.4 30.35 31 2.01% 9900% 0% 217703 0.0675 30.35 0.31 0% 0 0% 0 0% 0 0% 0%
20220713 30.59 30.69 30.2 30.39 0.26% 9999.99% 0% 228955 0.0696 31 0.3 0% 0 0% 0 0% 0 0% 0%
20220712 31.67 31.67 30.02 30.31 -4.32% 9677.42% 0% 386990 0.1194 47.66 0.31 0% 0 0% 0 0% 0 0% 0%
20220711 31.81 32.1 31.2 31.68 -1.34% 9800% 0% 331351 0.1048 35.52 0.32 0% 0 0% 0 0% 0 0% 0%
20220708 31.52 32.87 31.52 32.11 0.85% 9934.38% 0% 371842 0.1202 40.34 0.32 0% 0 0% 0 0% 0 0% 0%
20220707 31.57 32.08 31.3 31.84 0.25% 9850% 0% 509167 0.1608 55.49 0.32 0% 0 0% 0 0% 0 0% 0%
20220706 30.5 32.27 30.5 31.76 3.15% 9825% 0% 646141 0.205 74.09 0.32 0% 0 0% 0 0% 0 0% 0%
20220705 31.26 31.26 30.29 30.79 -1.06% 9832.26% 0% 389170 0.1196 45.98 0.31 0% 0 0% 0 0% 0 0% 0%
20220704 30.9 31.34 30.61 31.12 0.39% 9938.71% 0% 320318 0.0994 37.85 0.31 0% 0 0% 0 0% 0 0% 0%
20220701 31 31.43 30.18 31 0.32% 9900% 0% 454903 0.1401 55.28 0.31 0% 0 0% 0 0% 0 0% 0%
20220630 30.91 31.75 30.58 30.9 -0.29% 9867.74% 0% 521432 0.163 66.5 0.31 0% 0 0% 0 0% 0 0% 0%
20220629 33.09 33.41 30.97 30.99 -5.2% 9584.38% 0% 911093 0.2886 123.04 0.32 0% 0 0% 0 0% 0 0% 0%
20220628 29.85 34.25 29.5 32.69 8.97% 9999.99% 0% 1570778 0.5071 241.81 0.32 0% 0 0% 0 0% 0 0% 0%
20220627 29.3 30.67 29.15 30 2.39% 9900% 0% 351207 0.1051 65.03 0.3 0% 0 0% 0 0% 0 0% 0%
20220624 29.65 29.65 29.06 29.3 0% 9999.99% 0% 193377 0.0566 35.23 0.29 0% 0 0% 0 0% 0 0% 0%
20220623 28.61 29.54 28.31 29.3 3.17% 9999.99% 0% 234280 0.0684 40.72 0.29 0% 0 0% 0 0% 0 0% 0%
20220622 29.4 29.43 28.1 28.4 -3.6% 9693.1% 0% 284477 0.0821 43.71 0.29 0% 0 0% 0 0% 0 0% 0%
20220621 28.98 30.88 28.87 29.46 0.48% 9720% 0% 463269 0.139 66.4 0.3 0% 0 0% 0 0% 0 0% 0%
20220620 28.7 29.4 28.68 29.32 1.91% 9999.99% 0% 205013 0.0596 25.18 0.29 0% 0 0% 0 0% 0 0% 0%
20220617 28.1 28.98 27.99 28.77 1.62% 9820.69% 0% 179888 0.0515 19.59 0.29 0% 0 0% 0 0% 0 0% 0%
20220616 27.77 28.67 27.77 28.31 1.65% 9999.99% 0% 199242 0.0565 19.41 0.28 0% 0 0% 0 0% 0 0% 0%
20220615 28.3 28.4 27.82 27.85 -0.89% 9846.43% 0% 226947 0.0637 20.12 0.28 0% 0 0% 0 0% 0 0% 0%
20220614 28.3 28.3 27.6 28.1 -1.33% 9935.71% 0% 249098 0.0694 20.39 0.28 0% 0 0% 0 0% 0 0% 0%
20220613 28.58 28.8 28.32 28.48 -0.35% 9720.69% 0% 178668 0.0511 14.04 0.29 0% 0 0% 0 0% 0 0% 0%
20220610 28 28.68 27.92 28.58 1.06% 9999.99% 0% 164440 0.0467 11.77 0.28 0% 0 0% 0 0% 0 0% 0%
20220609 28.44 28.76 27.84 28.28 -0.39% 9999.99% 0% 266126 0.0751 16.7 0.28 0% 0 0% 0 0% 0 0% 0%
20220608 29 29 27.82 28.39 -1.39% 9999.99% 0% 308477 0.0876 17.65 0.28 0% 0 0% 0 0% 0 0% 0%
20220607 29.73 30 29 29.3 -1.84% 9999.99% 0% 372218 0.1093 18.24 0.29 0% 0 0% 0 0% 0 0% 0%
20220606 29 30.53 29 29.85 3.22% 9850% 0% 654398 0.195 100.97 0.3 0% 0 0% 0 0% 0 0% 0%
20220602 27.56 29.19 27.56 28.92 4.93% 9872.41% 0% 646699 0.1848 116.63 0.29 0% 0 0% 0 0% 0 0% 0%
20220601 26.6 28 26.52 27.56 2.07% 9999.99% 0% 446057 0.1224 97.05 0.27 0% 0 0% 0 0% 0 0% 0%
20220531 25.69 27 25.57 27 5.3% 9999.99% 0% 269953 0.0712 64.56 0.26 0% 0 0% 0 0% 0 0% 0%
20220530 25.3 25.85 25.3 25.64 0.31% 9761.54% 0% 107300 0.0275 27.15 0.26 0% 0 0% 0 0% 0 0% 0%
20220527 25.74 25.92 25.35 25.56 0% 9730.77% 0% 117289 0.0301 32.3 0.26 0% 0 0% 0 0% 0 0% 0%
20220526 25.56 25.71 25.05 25.56 0.04% 9999.99% 0% 199583 0.0506 55.73 0.25 0% 0 0% 0 0% 0 0% 0%
20220525 25.29 25.69 25.22 25.55 0.51% 9999.99% 0% 194597 0.0495 57.74 0.25 0% 0 0% 0 0% 0 0% 0%
20220524 27.08 27.15 25.4 25.42 -5.89% 9676.92% 0% 222846 0.0585 65.49 0.26 0% 0 0% 0 0% 0 0% 0%
20220523 26.32 27.48 26.31 27.01 1.01% 9903.7% 0% 137730 0.037 42.97 0.27 0% 0 0% 0 0% 0 0% 0%
20220520 26.44 26.79 26.26 26.74 1.13% 9803.7% 0% 107358 0.0285 33.36 0.27 0% 0 0% 0 0% 0 0% 0%
20220519 25.99 26.55 25.81 26.44 1.3% 9999.99% 0% 138224 0.0363 43.02 0.26 0% 0 0% 0 0% 0 0% 0%
20220518 25.85 26.44 25.85 26.1 0.77% 9938.46% 0% 192582 0.0505 58.97 0.26 0% 0 0% 0 0% 0 0% 0%
20220517 25.91 26.22 25.6 25.9 -0.84% 9861.54% 0% 91221 0.0236 27.44 0.26 0% 0 0% 0 0% 0 0% 0%
20220516 26.26 26.48 25.92 26.12 0.46% 9946.15% 0% 59732 0.0156 17.56 0.26 0% 0 0% 0 0% 0 0% 0%
20220513 26.08 26.3 25.77 26 0.12% 9900% 0% 75260 0.0196 21.15 0.26 0% 0 0% 0 0% 0 0% 0%
20220512 25.88 26.17 25.54 25.97 0.27% 9888.46% 0% 141552 0.0367 39.95 0.26 0% 0 0% 0 0% 0 0% 0%
20220511 25.61 26.37 25.61 25.9 1.53% 9861.54% 0% 210748 0.0549 56.92 0.26 0% 0 0% 0 0% 0 0% 0%
20220510 24.4 25.69 24.27 25.51 2.04% 9999.99% 0% 136995 0.0347 40.92 0.25 0% 0 0% 0 0% 0 0% 0%
20220509 24.77 25.4 24.54 25 0.93% 9900% 0% 140371 0.0352 43.06 0.25 0% 0 0% 0 0% 0 0% 0%
20220506 24.11 24.88 24.06 24.77 -0.44% 9808% 0% 123146 0.0303 38.29 0.25 0% 0 0% 0 0% 0 0% 0%
20220505 24.5 25.49 23.6 24.88 2.73% 9852% 0% 229793 0.0571 74.13 0.25 0% 0 0% 0 0% 0 0% 0%
20220429 22.73 24.34 22.72 24.22 6.65% 9991.67% 0% 188469 0.0449 61.96 0.24 0% 0 0% 0 0% 0 0% 0%
20220428 23.98 24.38 22.66 22.71 -5.38% 9773.91% 0% 200602 0.0467 67.93 0.23 0% 0 0% 0 0% 0 0% 0%
20220427 23.88 24.2 22.35 24 0.33% 9999.99% 0% 286526 0.0666 101.79 0.23 0% 0 0% 0 0% 0 0% 0%
20220426 25.58 25.68 23.73 23.92 -6.49% 9468% 0% 266692 0.0656 107.18 0.25 0% 0 0% 0 0% 0 0% 0%
20220425 28.32 28.32 25.03 25.58 -10.84% 9738.46% 0% 482112 0.1262 208.9 0.26 0% 0 0% 0 0% 0 0% 0%
20220422 28.88 29.15 28.68 28.69 -1.24% 9793.1% 0% 87922 0.0254 47.51 0.29 0% 0 0% 0 0% 0 0% 0%
20220421 29.8 29.8 28.79 29.05 -2.19% 9917.24% 0% 77455 0.0226 39.85 0.29 0% 0 0% 0 0% 0 0% 0%
20220420 29.88 29.88 29.44 29.7 0.13% 9800% 0% 50859 0.0151 26.06 0.3 0% 0 0% 0 0% 0 0% 0%
20220419 29.78 29.89 29.5 29.66 0.1% 9786.67% 0% 57184 0.017 27.59 0.3 0% 0 0% 0 0% 0 0% 0%
20220418 29.3 29.91 29.18 29.63 0.44% 9776.67% 0% 51579 0.0153 23.31 0.3 0% 0 0% 0 0% 0 0% 0%
20220415 29.68 29.86 29.43 29.5 -1.5% 9733.33% 0% 68553 0.0203 28.75 0.3 0% 0 0% 0 0% 0 0% 0%
20220414 30.24 30.26 29.87 29.95 0.03% 9883.33% 0% 81228 0.0244 32.96 0.3 0% 0 0% 0 0% 0 0% 0%
20220413 29.54 30.5 29.39 29.94 -0.27% 9880% 0% 86583 0.026 32.92 0.3 0% 0 0% 0 0% 0 0% 0%
20220412 29.71 30.04 29.01 30.02 1.04% 9906.67% 0% 115537 0.0341 39.99 0.3 0% 0 0% 0 0% 0 0% 0%
20220411 30.61 30.79 29.54 29.71 -2.91% 9803.33% 0% 189249 0.0569 61.87 0.3 0% 0 0% 0 0% 0 0% 0%
20220408 31.03 31.05 30.13 30.6 -1.39% 9770.97% 0% 169137 0.0519 55.13 0.31 0% 0 0% 0 0% 0 0% 0%
20220407 31.29 31.41 31.01 31.03 -1.3% 9909.68% 0% 73394 0.0229 24.09 0.31 0% 0 0% 0 0% 0 0% 0%
20220401 31.66 31.98 31.48 31.55 -0.44% 9759.38% 0% 111276 0.0353 35.96 0.32 0% 0 0% 0 0% 0 0% 0%
20220331 31.5 31.87 31.36 31.69 0.32% 9803.13% 0% 102578 0.0325 32.03 0.32 0% 0 0% 0 0% 0 0% 0%
20220330 31.38 31.7 31.3 31.59 0.67% 9771.88% 0% 90260 0.0285 26.07 0.32 0% 0 0% 0 0% 0 0% 0%
20220329 31.52 31.7 31.06 31.38 -0.41% 9999.99% 0% 132051 0.0414 36.54 0.31 0% 0 0% 0 0% 0 0% 0%
20220328 32.01 32.05 31.21 31.51 -1.93% 9746.88% 0% 160657 0.0508 40.95 0.32 0% 0 0% 0 0% 0 0% 0%
20220325 32.38 32.69 31.99 32.13 -1.05% 9940.63% 0% 105033 0.0339 24.66 0.32 0% 0 0% 0 0% 0 0% 0%
20220324 32.69 32.92 32.32 32.47 -1.31% 9739.39% 0% 82566 0.0269 18.85 0.33 0% 0 0% 0 0% 0 0% 0%
20220323 33.07 33.28 32.85 32.9 -0.42% 9869.7% 0% 86751 0.0286 19.69 0.33 0% 0 0% 0 0% 0 0% 0%
20220322 33.25 33.48 32.8 33.04 -0.48% 9912.12% 0% 94440 0.0311 20.54 0.33 0% 0 0% 0 0% 0 0% 0%
20220321 33 33.2 32.61 33.2 1.22% 9960.61% 0% 106292 0.0351 21.77 0.33 0% 0 0% 0 0% 0 0% 0%
20220318 32.21 32.98 32.21 32.8 0.89% 9839.39% 0% 88920 0.0291 17.49 0.33 0% 0 0% 0 0% 0 0% 0%
20220317 33 33 32.37 32.51 1.47% 9751.52% 0% 165485 0.054 28.66 0.33 0% 0 0% 0 0% 0 0% 0%
20220316 31 32.9 31 32.04 1.36% 9912.5% 0% 171558 0.0544 28.86 0.32 0% 0 0% 0 0% 0 0% 0%
20220315 33.01 33.02 31.51 31.61 -4.7% 9778.13% 0% 243409 0.0782 42.27 0.32 0% 0 0% 0 0% 0 0% 0%
20220311 32.5 34.77 32.08 34.14 4.09% 9941.18% 0% 379986 0.1279 71.53 0.34 0% 0 0% 0 0% 0 0% 0%
20220310 32.58 32.99 32.58 32.8 1.55% 9839.39% 0% 157718 0.0518 30.6 0.33 0% 0 0% 0 0% 0 0% 0%
20220309 33.69 33.92 31.5 32.3 -4.07% 9687.88% 0% 263750 0.0862 49.47 0.33 0% 0 0% 0 0% 0 0% 0%
20220308 34.9 34.9 33.53 33.67 -3.52% 9802.94% 0% 339661 0.1156 68.33 0.34 0% 0 0% 0 0% 0 0% 0%
20220307 35.39 35.54 34.86 34.9 -2.05% 9871.43% 0% 239369 0.0841 51.27 0.35 0% 0 0% 0 0% 0 0% 0%
20220304 35.67 35.98 35.51 35.63 -0.06% 9797.22% 0% 100568 0.0359 22.46 0.36 0% 0 0% 0 0% 0 0% 0%
20220303 36.1 36.5 35.55 35.65 -1.25% 9802.78% 0% 206442 0.0741 48.25 0.36 0% 0 0% 0 0% 0 0% 0%
20220302 35.8 36.22 35.75 36.1 0.31% 9927.78% 0% 125889 0.0452 33.1 0.36 0% 0 0% 0 0% 0 0% 0%
20220301 36.24 36.25 35.7 35.99 0.11% 9897.22% 0% 94061 0.0338 25.84 0.36 0% 0 0% 0 0% 0 0% 0%
20220228 36.5 36.52 35.51 35.95 -1.26% 9886.11% 0% 172617 0.062 47.76 0.36 0% 0 0% 0 0% 0 0% 0%
20220225 36.35 37 36.35 36.41 0.69% 9740.54% 0% 110953 0.0407 32.4 0.37 0% 0 0% 0 0% 0 0% 0%
20220224 36.9 37.43 35.89 36.16 -2.45% 9672.97% 0% 286727 0.105 83.62 0.37 0% 0 0% 0 0% 0 0% 0%
20220223 36.52 37.07 36.5 37.07 2.04% 9918.92% 0% 150397 0.0555 46.31 0.37 0% 0 0% 0 0% 0 0% 0%
20220222 36.85 36.99 36.25 36.33 -1.89% 9991.67% 0% 192390 0.0701 55.8 0.36 0% 0 0% 0 0% 0 0% 0%
20220221 36.74 37.06 36.74 37.03 0.24% 9908.11% 0% 126342 0.0466 26.93 0.37 0% 0 0% 0 0% 0 0% 0%
20220218 36.95 37.09 36.58 36.94 -0.14% 9883.78% 0% 86416 0.0318 11.05 0.37 0% 0 0% 0 0% 0 0% 0%
20220217 37.28 37.5 36.7 36.99 -0.46% 9897.3% 0% 125507 0.0466 14.76 0.37 0% 0 0% 0 0% 0 0% 0%
20220216 37 37.28 36.9 37.16 1.12% 9943.24% 0% 151629 0.0562 16.35 0.37 0% 0 0% 0 0% 0 0% 0%
20220215 36.88 37.1 36.58 36.75 0.55% 9832.43% 0% 99023 0.0364 9.52 0.37 0% 0 0% 0 0% 0 0% 0%
20220214 36.6 37.16 36.5 36.55 -0.81% 9778.38% 0% 91340 0.0336 7.45 0.37 0% 0 0% 0 0% 0 0% 0%
20220211 37.38 37.38 36.85 36.85 -1.42% 9859.46% 0% 100655 0.0372 6.57 0.37 0% 0 0% 0 0% 0 0% 0%
20220210 37.35 37.41 36.51 37.38 -0.03% 9999.99% 0% 158043 0.0586 7.7 0.37 0% 0 0% 0 0% 0 0% 0%
20220209 38 38 36.61 37.39 2.75% 9999.99% 0% 264745 0.0989 15.7 0.37 0% 0 0% 0 0% 0 0% 0%
20211203 42.33 42.8 41.26 41.7 -2.23% 9828.57% 0% 1291415 0.54 80.14 0.42 0% 0 0% 0 0% 0 0% 0%
20211202 42 43.99 42 42.65 3.22% 9818.6% 0% 2845723 1.2261 182.95 0.43 0% 0 0% 0 0% 0 0% 0%
20211201 40.54 41.41 40.54 41.32 0.81% 9978.05% 0% 658422 0.2709 44 0.41 0% 0 0% 0 0% 0 0% 0%
20211130 41.82 42.14 40.84 40.99 -1.37% 9897.56% 0% 901969 0.3736 58.25 0.41 0% 0 0% 0 0% 0 0% 0%
20211129 41.63 41.88 41.53 41.56 -1.66% 9795.24% 0% 800387 0.3335 48.84 0.42 0% 0 0% 0 0% 0 0% 0%
20211126 43 43 41.89 42.26 -2.18% 9961.9% 0% 1298907 0.5484 70.4 0.42 0% 0 0% 0 0% 0 0% 0%
20211125 42.7 43.63 42.15 43.2 1.65% 9946.51% 0% 1782103 0.7657 90.46 0.43 0% 0 0% 0 0% 0 0% 0%
20211124 41.88 42.6 41.61 42.5 2.07% 9999.99% 0% 1181899 0.4992 57.45 0.42 0% 0 0% 0 0% 0 0% 0%
20211123 41.85 42.13 41.48 41.64 -0.88% 9814.29% 0% 889488 0.3706 42.33 0.42 0% 0 0% 0 0% 0 0% 0%
20211122 42.08 42.76 41.88 42.01 0.07% 9902.38% 0% 882901 0.3727 41.55 0.42 0% 0 0% 0 0% 0 0% 0%
20211119 41.6 42.15 41.31 41.98 1.57% 9895.24% 0% 993960 0.416 46.28 0.42 0% 0 0% 0 0% 0 0% 0%
20211118 42.57 42.85 41.2 41.33 -2.39% 9740.48% 0% 1295258 0.5438 57.98 0.42 0% 0 0% 0 0% 0 0% 0%
20211117 41.96 42.81 41.96 42.34 1.17% 9980.95% 0% 1125229 0.4768 52.06 0.42 0% 0 0% 0 0% 0 0% 0%
20211116 43.12 43.76 41.77 41.85 -4.23% 9632.56% 0% 1907576 0.8121 87.31 0.43 0% 0 0% 0 0% 0 0% 0%
20211115 43.38 44.58 42.98 43.7 0.74% 9831.82% 0% 2548859 1.1107 120.15 0.44 0% 0 0% 0 0% 0 0% 0%
20211112 42 43.76 41.6 43.38 2.77% 9988.37% 0% 2578961 1.1028 126.29 0.43 0% 0 0% 0 0% 0 0% 0%
20211111 41.33 42.67 41.01 42.21 2.13% 9950% 0% 2003349 0.8428 100.25 0.42 0% 0 0% 0 0% 0 0% 0%
20211110 40.82 42 40.6 41.33 0.93% 9980.49% 0% 1477439 0.609 69.54 0.41 0% 0 0% 0 0% 0 0% 0%
20211109 40.21 41.23 39.9 40.95 2.12% 9887.8% 0% 1469476 0.6008 58.01 0.41 0% 0 0% 0 0% 0 0% 0%
20211108 40.03 40.66 39.5 40.1 -0.02% 9925% 0% 1251253 0.499 45.29 0.4 0% 0 0% 0 0% 0 0% 0%
20211105 39.9 41.32 39.61 40.11 1.13% 9682.93% 0% 1974636 0.8002 67.43 0.41 0% 0 0% 0 0% 0 0% 0%
20211104 40.19 40.19 39.57 39.66 0.1% 9815% 0% 1418654 0.5655 45.59 0.4 0% 0 0% 0 0% 0 0% 0%
20211103 38.51 40.58 38.02 39.62 3.18% 9805% 0% 1735241 0.6855 50.88 0.4 0% 0 0% 0 0% 0 0% 0%
20211102 40.13 40.84 38.4 38.4 -3.71% 9746.15% 0% 1932377 0.7625 51.61 0.39 0% 0 0% 0 0% 0 0% 0%
20211101 39.3 40.49 38.41 39.88 0.91% 9999.99% 0% 1945152 0.7663 47.04 0.39 0% 0 0% 0 0% 0 0% 0%
20211029 40.8 40.8 39.41 39.52 -1.2% 9780% 0% 1968782 0.7878 41.4 0.4 0% 0 0% 0 0% 0 0% 0%
20211028 41.01 41.9 39.56 40 -4.24% 9900% 0% 3278374 1.3236 55.28 0.4 0% 0 0% 0 0% 0 0% 0%
20211027 44.44 44.69 41.44 41.77 -7.59% 9613.95% 0% 5100999 2.1735 63.09 0.43 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