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. 688257
    4. 返回上一页 刷新
股票代码（例：sh688257）       371条   (进入股票专站) 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 27.73 27 27.69 1.91% 9999.99% 0% 1421257 0.39 35.43 0.27 0% 0 0% 0 0% 0 0% 0%
20230927 26.66 27.27 26.48 27.17 1.8% 9962.96% 0% 977790 0.2643 25.25 0.27 0% 0 0% 0 0% 0 0% 0%
20230926 26.41 26.9 26.35 26.69 0.95% 9785.19% 0% 474230 0.1265 12.08 0.27 0% 0 0% 0 0% 0 0% 0%
20230925 26.54 26.65 26.08 26.44 0% 9999.99% 0% 340754 0.0902 8.87 0.26 0% 0 0% 0 0% 0 0% 0%
20230922 25.82 26.47 25.78 26.44 2.48% 9999.99% 0% 719154 0.1882 17.89 0.26 0% 0 0% 0 0% 0 0% 0%
20230921 25.88 26.07 25.65 25.8 -0.19% 9823.08% 0% 460719 0.1192 11.57 0.26 0% 0 0% 0 0% 0 0% 0%
20230920 26.01 26.24 25.74 25.85 -0.54% 9842.31% 0% 427690 0.1111 9.86 0.26 0% 0 0% 0 0% 0 0% 0%
20230919 26.39 26.39 25.69 25.99 -1.07% 9896.15% 0% 591309 0.1529 12.54 0.26 0% 0 0% 0 0% 0 0% 0%
20230918 25.89 26.65 25.68 26.27 1.74% 9999.99% 0% 522460 0.1374 10.69 0.26 0% 0 0% 0 0% 0 0% 0%
20230915 26 26.38 25.67 25.82 -0.65% 9830.77% 0% 602004 0.1562 11.78 0.26 0% 0 0% 0 0% 0 0% 0%
20230914 26.27 26.45 25.74 25.99 -0.73% 9896.15% 0% 571298 0.1487 10.67 0.26 0% 0 0% 0 0% 0 0% 0%
20230913 26.91 26.91 25.9 26.18 -1.91% 9969.23% 0% 897316 0.2351 15.38 0.26 0% 0 0% 0 0% 0 0% 0%
20230912 26.87 26.97 26.61 26.69 -0.67% 9785.19% 0% 453929 0.1214 7.31 0.27 0% 0 0% 0 0% 0 0% 0%
20230911 26.94 26.99 26.52 26.87 0.37% 9851.85% 0% 473601 0.1272 7.37 0.27 0% 0 0% 0 0% 0 0% 0%
20230908 26.4 26.93 26.4 26.77 1.02% 9814.81% 0% 506918 0.1358 7.73 0.27 0% 0 0% 0 0% 0 0% 0%
20230907 27.3 27.3 26.47 26.5 -2.43% 9714.81% 0% 853358 0.2284 13 0.27 0% 0 0% 0 0% 0 0% 0%
20230906 27.38 27.38 26.88 27.16 -0.33% 9959.26% 0% 505375 0.1369 8.24 0.27 0% 0 0% 0 0% 0 0% 0%
20230905 27.55 27.68 27.01 27.25 -0.33% 9992.59% 0% 701825 0.1921 12.26 0.27 0% 0 0% 0 0% 0 0% 0%
20230904 27.88 27.88 26.7 27.34 -0.58% 9999.99% 0% 1164424 0.316 20.57 0.27 0% 0 0% 0 0% 0 0% 0%
20230901 27.39 27.75 27.23 27.5 0.15% 9999.99% 0% 682119 0.1874 12.57 0.27 0% 0 0% 0 0% 0 0% 0%
20230831 27.58 27.89 27.28 27.46 -0.36% 9707.14% 0% 910749 0.2508 16.94 0.28 0% 0 0% 0 0% 0 0% 0%
20230830 26.72 27.7 26.72 27.56 3.18% 9999.99% 0% 1454717 0.3995 28.67 0.27 0% 0 0% 0 0% 0 0% 0%
20230829 25.62 26.98 25.39 26.71 4.79% 9999.99% 0% 1981618 0.524 139.96 0.26 0% 0 0% 0 0% 0 0% 0%
20230828 25.95 27.19 25.47 25.49 3.53% 9703.85% 0% 2268706 0.5986 181.71 0.26 0% 0 0% 0 0% 0 0% 0%
20230825 24.71 25.39 24.54 24.62 -1.48% 9748% 0% 698002 0.1738 16.2 0.25 0% 0 0% 0 0% 0 0% 0%
20230824 25.08 25.47 24.52 24.99 -0.68% 9896% 0% 519669 0.1297 12.56 0.25 0% 0 0% 0 0% 0 0% 0%
20230823 25.67 25.67 25.07 25.16 -2.06% 9964% 0% 591861 0.1494 14.74 0.25 0% 0 0% 0 0% 0 0% 0%
20230822 25.83 25.95 24.98 25.69 -0.04% 9780.77% 0% 1330206 0.3397 33.17 0.26 0% 0 0% 0 0% 0 0% 0%
20230821 26.31 26.59 25.62 25.7 -2.13% 9784.62% 0% 1188171 0.3073 30.51 0.26 0% 0 0% 0 0% 0 0% 0%
20230818 26.3 27.35 26.01 26.26 2.66% 9625.93% 0% 3338517 0.8909 84.08 0.27 0% 0 0% 0 0% 0 0% 0%
20230817 24.88 25.66 24.77 25.58 1.91% 9999.99% 0% 626257 0.1585 15.29 0.25 0% 0 0% 0 0% 0 0% 0%
20230816 25.6 25.84 25.03 25.1 -1.57% 9940% 0% 535758 0.1357 13 0.25 0% 0 0% 0 0% 0 0% 0%
20230815 25.97 26.07 25.45 25.5 -1.05% 9707.69% 0% 342465 0.0879 8.01 0.26 0% 0 0% 0 0% 0 0% 0%
20230814 25.61 25.88 25.16 25.77 0.16% 9811.54% 0% 504685 0.1288 11.18 0.26 0% 0 0% 0 0% 0 0% 0%
20230811 26.19 26.35 25.7 25.73 -2.09% 9796.15% 0% 399568 0.1035 8.6 0.26 0% 0 0% 0 0% 0 0% 0%
20230810 25.78 26.43 25.56 26.28 1.9% 9999.99% 0% 718004 0.1879 75.88 0.26 0% 0 0% 0 0% 0 0% 0%
20230809 26 26.18 25.66 25.79 -0.35% 9819.23% 0% 711253 0.1841 73.23 0.26 0% 0 0% 0 0% 0 0% 0%
20230808 27.08 27.08 25.85 25.88 -3.79% 9853.85% 0% 1191264 0.3113 21.52 0.26 0% 0 0% 0 0% 0 0% 0%
20230807 27.59 27.6 26.68 26.9 -2.82% 9862.96% 0% 1012626 0.2733 17.9 0.27 0% 0 0% 0 0% 0 0% 0%
20230804 27.88 28.04 27.5 27.68 -0.75% 9785.71% 0% 413867 0.1147 7.3 0.28 0% 0 0% 0 0% 0 0% 0%
20230803 27.86 28.16 27.6 27.89 -0.39% 9860.71% 0% 522566 0.1454 8.72 0.28 0% 0 0% 0 0% 0 0% 0%
20230802 27.63 28.67 27.53 28 1.34% 9900% 0% 1021962 0.2877 16.37 0.28 0% 0 0% 0 0% 0 0% 0%
20230801 27.51 27.85 27.2 27.63 0.77% 9767.86% 0% 758469 0.209 11.92 0.28 0% 0 0% 0 0% 0 0% 0%
20230731 27.69 28.05 27.4 27.42 -0.47% 9692.86% 0% 797039 0.2206 11.76 0.28 0% 0 0% 0 0% 0 0% 0%
20230728 27.88 27.88 27.4 27.55 -0.51% 9739.29% 0% 773476 0.2132 11.14 0.28 0% 0 0% 0 0% 0 0% 0%
20230727 27.82 28.27 27.56 27.69 -1.21% 9789.29% 0% 651052 0.1813 9.05 0.28 0% 0 0% 0 0% 0 0% 0%
20230726 27.76 28.52 27.62 28.03 0.36% 9910.71% 0% 1008002 0.2829 13.46 0.28 0% 0 0% 0 0% 0 0% 0%
20230725 28.05 28.37 27.53 27.93 0.22% 9875% 0% 1038454 0.2899 13.59 0.28 0% 0 0% 0 0% 0 0% 0%
20230724 27.6 28.2 26.92 27.87 1.31% 9853.57% 0% 1405722 0.3914 17.55 0.28 0% 0 0% 0 0% 0 0% 0%
20230721 27.78 28.94 27.28 27.51 -0.54% 9725% 0% 2562976 0.7166 32.67 0.28 0% 0 0% 0 0% 0 0% 0%
20230720 27.83 28.28 27.24 27.66 2.94% 9778.57% 0% 2268311 0.6313 29.36 0.28 0% 0 0% 0 0% 0 0% 0%
20230719 27.12 27.14 26.7 26.87 -0.92% 9851.85% 0% 615760 0.1653 7.57 0.27 0% 0 0% 0 0% 0 0% 0%
20230718 27.26 27.26 26.85 27.12 0.22% 9944.44% 0% 519672 0.1408 6.34 0.27 0% 0 0% 0 0% 0 0% 0%
20230717 26.91 27.36 26.79 27.06 -0.84% 9922.22% 0% 935283 0.2526 11.33 0.27 0% 0 0% 0 0% 0 0% 0%
20230714 27.28 28.3 27.01 27.29 0.11% 9646.43% 0% 2054020 0.5651 24.66 0.28 0% 0 0% 0 0% 0 0% 0%
20230713 27.1 27.71 26.94 27.26 -0.18% 9996.3% 0% 1147450 0.3125 13.82 0.27 0% 0 0% 0 0% 0 0% 0%
20230712 26.8 27.55 26.58 27.31 1.79% 9999.99% 0% 1699791 0.464 109.73 0.27 0% 0 0% 0 0% 0 0% 0%
20230711 26.09 27.17 25.94 26.83 3.15% 9837.04% 0% 1368414 0.365 14.85 0.27 0% 0 0% 0 0% 0 0% 0%
20230710 26.17 26.33 25.84 26.01 -0.65% 9903.85% 0% 648104 0.1689 49.01 0.26 0% 0 0% 0 0% 0 0% 0%
20230707 26.2 26.35 26.02 26.18 -0.34% 9969.23% 0% 545682 0.1427 42.68 0.26 0% 0 0% 0 0% 0 0% 0%
20230706 26.23 26.52 25.93 26.27 0.11% 9999.99% 0% 888087 0.2335 8.58 0.26 0% 0 0% 0 0% 0 0% 0%
20230705 26.49 26.62 26.06 26.24 -1.06% 9992.31% 0% 892973 0.2348 76.62 0.26 0% 0 0% 0 0% 0 0% 0%
20230704 25.99 26.8 25.83 26.52 2.04% 9999.99% 0% 1044975 0.2766 8.54 0.26 0% 0 0% 0 0% 0 0% 0%
20230703 26.7 26.89 25.88 25.99 -1.96% 9896.15% 0% 1282937 0.3367 10.25 0.26 0% 0 0% 0 0% 0 0% 0%
20230630 26.48 26.7 26.24 26.51 -0.04% 9999.99% 0% 902347 0.239 7.22 0.26 0% 0 0% 0 0% 0 0% 0%
20230629 25.27 26.72 25.05 26.52 4.95% 9999.99% 0% 1262476 0.3315 9.82 0.26 0% 0 0% 0 0% 0 0% 0%
20230628 25.11 25.37 24.74 25.27 0.12% 9999.99% 0% 432508 0.1084 3.22 0.25 0% 0 0% 0 0% 0 0% 0%
20230627 24.72 25.3 24.62 25.24 2.39% 9996% 0% 560105 0.1406 4.27 0.25 0% 0 0% 0 0% 0 0% 0%
20230626 25.02 25.35 24.65 24.65 -2.45% 9760% 0% 497517 0.124 3.6 0.25 0% 0 0% 0 0% 0 0% 0%
20230621 25.46 25.62 25.08 25.27 -0.75% 9999.99% 0% 636098 0.161 4.89 0.25 0% 0 0% 0 0% 0 0% 0%
20230620 25.17 25.53 25 25.46 1.15% 9999.99% 0% 748115 0.1894 6.15 0.25 0% 0 0% 0 0% 0 0% 0%
20230619 25.1 25.66 25.02 25.17 0.28% 9968% 0% 740646 0.1878 6.75 0.25 0% 0 0% 0 0% 0 0% 0%
20230616 25.07 25.49 24.8 25.1 0.84% 9940% 0% 642263 0.1614 6.24 0.25 0% 0 0% 0 0% 0 0% 0%
20230615 24.4 24.9 24.37 24.89 0.77% 9856% 0% 543177 0.1343 5.24 0.25 0% 0 0% 0 0% 0 0% 0%
20230614 24.7 24.89 24.13 24.7 1.31% 9999.99% 0% 808601 0.198 7.59 0.24 0% 0 0% 0 0% 0 0% 0%
20230613 24.03 24.6 24.03 24.38 0.16% 9999.99% 0% 643576 0.1568 5.79 0.24 0% 0 0% 0 0% 0 0% 0%
20230612 23.98 24.47 23.66 24.34 1.97% 9999.99% 0% 640535 0.1549 5.69 0.24 0% 0 0% 0 0% 0 0% 0%
20230609 23.96 24.14 23.66 23.87 0.34% 9845.83% 0% 528587 0.1263 4.49 0.24 0% 0 0% 0 0% 0 0% 0%
20230608 24.2 24.5 23.76 23.79 -2.3% 9812.5% 0% 797072 0.1915 6.51 0.24 0% 0 0% 0 0% 0 0% 0%
20230607 24.81 25 24.2 24.35 -2.25% 9999.99% 0% 818007 0.1996 6.43 0.24 0% 0 0% 0 0% 0 0% 0%
20230606 25.08 25.22 24.56 24.91 -0.68% 9864% 0% 962697 0.2391 7.61 0.25 0% 0 0% 0 0% 0 0% 0%
20230605 25.31 25.37 24.96 25.08 -0.99% 9932% 0% 494071 0.1242 4.03 0.25 0% 0 0% 0 0% 0 0% 0%
20230602 25.13 25.42 25.01 25.33 1.12% 9999.99% 0% 555955 0.1402 4.57 0.25 0% 0 0% 0 0% 0 0% 0%
20230601 24.99 25.44 24.98 25.05 -0.71% 9920% 0% 875872 0.221 76.41 0.25 0% 0 0% 0 0% 0 0% 0%
20230531 25.15 25.66 24.4 25.23 0.32% 9992% 0% 1844500 0.4591 164.46 0.25 0% 0 0% 0 0% 0 0% 0%
20230530 26.02 26.16 24.91 25.15 -3.79% 9960% 0% 1641256 0.4156 14.53 0.25 0% 0 0% 0 0% 0 0% 0%
20230529 37.6 37.7 36.61 37.1 -0.32% 9927.03% 0% 720453 0.2677 9.73 0.37 0% 0 0% 0 0% 0 0% 0%
20230526 37.72 37.8 36.95 37.22 -0.85% 9959.46% 0% 832601 0.3108 11.4 0.37 0% 0 0% 0 0% 0 0% 0%
20230525 37.5 37.91 37 37.54 -0.37% 9999.99% 0% 797295 0.2982 11.6 0.37 0% 0 0% 0 0% 0 0% 0%
20230524 37.66 38.2 37.47 37.68 -0.69% 9815.79% 0% 657857 0.2487 9.99 0.38 0% 0 0% 0 0% 0 0% 0%
20230523 38.09 38.45 37.87 37.94 -0.68% 9884.21% 0% 371207 0.1415 5.58 0.38 0% 0 0% 0 0% 0 0% 0%
20230522 37.13 38.38 37.13 38.2 2.69% 9952.63% 0% 559984 0.2129 7.56 0.38 0% 0 0% 0 0% 0 0% 0%
20230519 36.8 37.45 36.63 37.2 1.11% 9954.05% 0% 368049 0.1368 4.7 0.37 0% 0 0% 0 0% 0 0% 0%
20230518 36.43 36.98 36.1 36.79 1.38% 9843.24% 0% 338282 0.124 4.15 0.37 0% 0 0% 0 0% 0 0% 0%
20230517 35.72 36.48 35.62 36.29 1.06% 9980.56% 0% 331309 0.1199 4.01 0.36 0% 0 0% 0 0% 0 0% 0%
20230516 35.24 36.38 35.24 35.91 1.47% 9875% 0% 462125 0.1659 5.19 0.36 0% 0 0% 0 0% 0 0% 0%
20230515 35.14 35.58 34.92 35.39 0.06% 9999.99% 0% 392898 0.1383 4 0.35 0% 0 0% 0 0% 0 0% 0%
20230510 35.68 35.68 34.63 35 -1.24% 9900% 0% 421499 0.1476 58.75 0.35 0% 0 0% 0 0% 0 0% 0%
20230509 36.16 36.19 35.24 35.44 -2.05% 9744.44% 0% 498989 0.1775 4.76 0.36 0% 0 0% 0 0% 0 0% 0%
20230508 36.97 37.27 35.7 36.18 -1.47% 9950% 0% 969289 0.3512 8.84 0.36 0% 0 0% 0 0% 0 0% 0%
20230505 37.61 38.17 36.72 36.72 -3.57% 9824.32% 0% 633556 0.2353 5.62 0.37 0% 0 0% 0 0% 0 0% 0%
20230504 37.96 38.14 37.1 38.08 1.28% 9921.05% 0% 666687 0.2516 6.29 0.38 0% 0 0% 0 0% 0 0% 0%
20230428 36.23 37.69 36.2 37.6 3.78% 9999.99% 0% 584148 0.2172 5.47 0.37 0% 0 0% 0 0% 0 0% 0%
20230427 36 36.5 35.16 36.23 1.48% 9963.89% 0% 571532 0.2066 5.32 0.36 0% 0 0% 0 0% 0 0% 0%
20230426 34.59 36.52 34.21 35.7 3.21% 9816.67% 0% 663363 0.2363 6.06 0.36 0% 0 0% 0 0% 0 0% 0%
20230425 35.08 36.18 34.2 34.59 0.55% 9782.86% 0% 817768 0.2874 7.45 0.35 0% 0 0% 0 0% 0 0% 0%
20230424 35.52 35.85 34.1 34.4 -3.4% 9728.57% 0% 555671 0.1935 5.12 0.35 0% 0 0% 0 0% 0 0% 0%
20230421 36.45 36.65 35.6 35.61 -2.33% 9791.67% 0% 448365 0.162 4.29 0.36 0% 0 0% 0 0% 0 0% 0%
20230420 36.9 37.06 36.45 36.46 -1.06% 9754.05% 0% 265964 0.0974 2.72 0.37 0% 0 0% 0 0% 0 0% 0%
20230419 37.6 37.6 36.81 36.85 -1.6% 9859.46% 0% 247623 0.0916 2.67 0.37 0% 0 0% 0 0% 0 0% 0%
20230418 37.38 37.66 36.89 37.45 0.19% 9999.99% 0% 521934 0.1947 5.83 0.37 0% 0 0% 0 0% 0 0% 0%
20230417 37 37.96 36.98 37.38 0.75% 9999.99% 0% 682398 0.2558 7.3 0.37 0% 0 0% 0 0% 0 0% 0%
20230414 36.1 37.16 36.1 37.1 2.54% 9927.03% 0% 680093 0.2501 6.94 0.37 0% 0 0% 0 0% 0 0% 0%
20230413 37.05 37.05 36 36.18 -2.69% 9950% 0% 542044 0.1976 5.36 0.36 0% 0 0% 0 0% 0 0% 0%
20230412 36.86 37.23 36.51 37.18 1.5% 9948.65% 0% 421054 0.1552 4.15 0.37 0% 0 0% 0 0% 0 0% 0%
20230411 37.21 37.34 36.49 36.63 -1.4% 9800% 0% 433527 0.1601 4.33 0.37 0% 0 0% 0 0% 0 0% 0%
20230410 37.5 37.62 36.92 37.15 -0.72% 9940.54% 0% 467050 0.1735 4.72 0.37 0% 0 0% 0 0% 0 0% 0%
20230407 37.67 37.67 36.88 37.42 -0.45% 9999.99% 0% 573025 0.2137 5.89 0.37 0% 0 0% 0 0% 0 0% 0%
20230406 37.1 37.6 36.76 37.59 1.35% 9999.99% 0% 428290 0.1596 4.32 0.37 0% 0 0% 0 0% 0 0% 0%
20230404 38.1 38.25 36.7 37.09 -2.8% 9924.32% 0% 730389 0.2719 7.43 0.37 0% 0 0% 0 0% 0 0% 0%
20230403 38.34 38.59 38.04 38.16 0.1% 9942.11% 0% 328949 0.1256 3.63 0.38 0% 0 0% 0 0% 0 0% 0%
20230331 37.92 38.76 37.92 38.12 -0.08% 9931.58% 0% 294201 0.1128 3.41 0.38 0% 0 0% 0 0% 0 0% 0%
20230330 38.31 38.64 37.72 38.15 -0.75% 9939.47% 0% 329752 0.1258 3.92 0.38 0% 0 0% 0 0% 0 0% 0%
20230329 38.87 39.15 38.22 38.44 -0.18% 9756.41% 0% 498144 0.1929 6.5 0.39 0% 0 0% 0 0% 0 0% 0%
20230328 39.14 39.19 38.51 38.51 -1.46% 9774.36% 0% 329191 0.1278 4.74 0.39 0% 0 0% 0 0% 0 0% 0%
20230327 39.2 39.36 38.45 39.08 -0.08% 9920.51% 0% 398811 0.1551 6.06 0.39 0% 0 0% 0 0% 0 0% 0%
20230324 39.77 40.05 39.06 39.11 -1.46% 9928.21% 0% 517905 0.2045 8.98 0.39 0% 0 0% 0 0% 0 0% 0%
20230323 41.7 41.7 39.64 39.69 -3.64% 9822.5% 0% 655890 0.2642 123.29 0.4 0% 0 0% 0 0% 0 0% 0%
20230322 41.07 41.64 40.57 41.19 0.93% 9946.34% 0% 470767 0.194 11.34 0.41 0% 0 0% 0 0% 0 0% 0%
20230321 40.32 41.03 40.03 40.81 1.22% 9853.66% 0% 438261 0.178 12.13 0.41 0% 0 0% 0 0% 0 0% 0%
20230320 40.2 40.69 40.01 40.32 -0.05% 9980% 0% 250664 0.1011 7.38 0.4 0% 0 0% 0 0% 0 0% 0%
20230317 40.47 40.88 40.01 40.34 -0.15% 9985% 0% 481127 0.1946 16.58 0.4 0% 0 0% 0 0% 0 0% 0%
20230316 40.96 40.96 40.13 40.4 -1% 9753.66% 0% 494566 0.2003 19.8 0.41 0% 0 0% 0 0% 0 0% 0%
20230315 39.81 41.2 39.81 40.81 3.24% 9853.66% 0% 771255 0.3139 31.86 0.41 0% 0 0% 0 0% 0 0% 0%
20230314 39.76 40.48 39.45 39.53 -0.48% 9782.5% 0% 458577 0.1831 18.56 0.4 0% 0 0% 0 0% 0 0% 0%
20230313 40.05 40.21 39.38 39.72 0.79% 9830% 0% 340291 0.1353 14.79 0.4 0% 0 0% 0 0% 0 0% 0%
20230310 40.39 40.47 39.27 39.41 -2.43% 9752.5% 0% 316856 0.1259 13.76 0.4 0% 0 0% 0 0% 0 0% 0%
20230309 39.5 40.93 39.5 40.39 1.87% 9997.5% 0% 638251 0.2574 27.54 0.4 0% 0 0% 0 0% 0 0% 0%
20230308 38.82 39.93 38.72 39.65 1.85% 9999.99% 0% 670151 0.2638 28.1 0.39 0% 0 0% 0 0% 0 0% 0%
20230307 40.5 40.98 38.9 38.93 -4% 9632.5% 0% 563609 0.2251 24.6 0.4 0% 0 0% 0 0% 0 0% 0%
20230306 40.42 40.88 39.9 40.55 0.57% 9999.99% 0% 367708 0.1488 16.12 0.4 0% 0 0% 0 0% 0 0% 0%
20230303 39.95 40.82 39.93 40.32 1% 9980% 0% 509480 0.2053 22.23 0.4 0% 0 0% 0 0% 0 0% 0%
20230302 40.45 41.5 39.88 39.92 -1.51% 9636.59% 0% 564194 0.2292 25.34 0.41 0% 0 0% 0 0% 0 0% 0%
20230301 39.87 40.57 39.72 40.53 1.48% 9999.99% 0% 391951 0.1573 16.35 0.4 0% 0 0% 0 0% 0 0% 0%
20230228 39.46 40.3 39.3 39.94 1.24% 9885% 0% 348525 0.1386 13.98 0.4 0% 0 0% 0 0% 0 0% 0%
20230227 40.34 40.49 39.45 39.45 -3.12% 9762.5% 0% 417084 0.1663 15.94 0.4 0% 0 0% 0 0% 0 0% 0%
20230224 40.62 40.96 40.36 40.72 -0.56% 9831.71% 0% 379142 0.1542 13.45 0.41 0% 0 0% 0 0% 0 0% 0%
20230223 41.25 41.47 40.51 40.95 -1.16% 9887.8% 0% 389742 0.1597 13.62 0.41 0% 0 0% 0 0% 0 0% 0%
20230222 41.2 41.55 41.13 41.43 0% 9999.99% 0% 225949 0.0934 7.57 0.41 0% 0 0% 0 0% 0 0% 0%
20230221 41.25 41.85 40.88 41.43 0.66% 9999.99% 0% 372434 0.1541 11.88 0.41 0% 0 0% 0 0% 0 0% 0%
20230220 41.01 41.66 40.32 41.16 0.88% 9939.02% 0% 379529 0.156 11.61 0.41 0% 0 0% 0 0% 0 0% 0%
20230217 41.3 41.84 40.8 40.8 -1.97% 9851.22% 0% 581463 0.2396 17.57 0.41 0% 0 0% 0 0% 0 0% 0%
20230216 43.26 43.57 41.01 41.62 -2.87% 9579.07% 0% 951785 0.4049 30.21 0.43 0% 0 0% 0 0% 0 0% 0%
20230215 42.82 42.98 42.14 42.85 0.8% 9865.12% 0% 611985 0.2607 20.43 0.43 0% 0 0% 0 0% 0 0% 0%
20230214 42.27 43 42 42.51 0.88% 9999.99% 0% 744071 0.316 26.34 0.42 0% 0 0% 0 0% 0 0% 0%
20230213 40.59 42.6 40.31 42.14 4.18% 9933.33% 0% 1163392 0.4856 42.57 0.42 0% 0 0% 0 0% 0 0% 0%
20230210 41 41.24 40.21 40.45 -1.7% 9999.99% 0% 568924 0.2302 22.25 0.4 0% 0 0% 0 0% 0 0% 0%
20230209 40.99 41.28 40.4 41.15 1.4% 9936.59% 0% 475913 0.1951 21.06 0.41 0% 0 0% 0 0% 0 0% 0%
20230208 40.86 41.6 40.58 40.58 -1.02% 9797.56% 0% 336649 0.1376 16.63 0.41 0% 0 0% 0 0% 0 0% 0%
20230207 41.05 41.29 40.62 41 0.32% 9900% 0% 582841 0.2387 32.55 0.41 0% 0 0% 0 0% 0 0% 0%
20230206 41.38 41.49 40.42 40.87 -1.23% 9868.29% 0% 471736 0.1924 30.65 0.41 0% 0 0% 0 0% 0 0% 0%
20230203 42.25 42.25 40.8 41.38 -1.1% 9992.68% 0% 389415 0.1609 26.88 0.41 0% 0 0% 0 0% 0 0% 0%
20230202 41.55 42.66 41.32 41.84 0.26% 9861.9% 0% 743579 0.3132 56.08 0.42 0% 0 0% 0 0% 0 0% 0%
20230201 40.75 42 40.38 41.73 2.15% 9999.99% 0% 1337953 0.5525 107.66 0.41 0% 0 0% 0 0% 0 0% 0%
20230131 39.98 40.87 39.3 40.85 1.52% 9999.99% 0% 1263980 0.5048 106.52 0.4 0% 0 0% 0 0% 0 0% 0%
20230130 39.79 40.47 39.16 40.24 2.37% 9960% 0% 1152361 0.4575 101.78 0.4 0% 0 0% 0 0% 0 0% 0%
20230120 39.8 39.8 39.22 39.31 -0.3% 9979.49% 0% 363559 0.1432 34.6 0.39 0% 0 0% 0 0% 0 0% 0%
20230119 39.51 39.75 39 39.43 0.33% 9999.99% 0% 412302 0.1623 47.6 0.39 0% 0 0% 0 0% 0 0% 0%
20230118 40.13 40.13 39.01 39.3 -1.33% 9976.92% 0% 474702 0.1865 38.73 0.39 0% 0 0% 0 0% 0 0% 0%
20230117 39.13 40.27 39 39.83 1.01% 9857.5% 0% 545253 0.2177 44.55 0.4 0% 0 0% 0 0% 0 0% 0%
20230116 37.75 39.65 37.59 39.43 5.48% 9999.99% 0% 1307083 0.5113 102.23 0.39 0% 0 0% 0 0% 0 0% 0%
20230113 37.83 38.18 37.01 37.38 -0.56% 9736.84% 0% 733486 0.2754 58.1 0.38 0% 0 0% 0 0% 0 0% 0%
20230112 37.82 38 37.1 37.59 -0.95% 9792.11% 0% 1125011 0.4219 90.57 0.38 0% 0 0% 0 0% 0 0% 0%
20230111 38.17 38.37 37.53 37.95 -0.65% 9886.84% 0% 918621 0.3477 80.62 0.38 0% 0 0% 0 0% 0 0% 0%
20230110 38.58 38.58 37.83 38.2 -0.91% 9952.63% 0% 862619 0.3291 78.83 0.38 0% 0 0% 0 0% 0 0% 0%
20230109 39.05 39.64 38.26 38.55 -1.61% 9784.62% 0% 893257 0.346 84.71 0.39 0% 0 0% 0 0% 0 0% 0%
20230106 39.31 40.5 39 39.18 -1.41% 9695% 0% 1042549 0.4122 103.73 0.4 0% 0 0% 0 0% 0 0% 0%
20230105 39.3 41.51 39.3 39.74 2.05% 9835% 0% 1640412 0.6631 177.8 0.4 0% 0 0% 0 0% 0 0% 0%
20230104 40.16 40.34 38.73 38.94 -2.77% 9884.62% 0% 696627 0.2738 84.96 0.39 0% 0 0% 0 0% 0 0% 0%
20230103 38.54 40.39 38.33 40.05 2.48% 9999.99% 0% 877335 0.345 109.8 0.39 0% 0 0% 0 0% 0 0% 0%
20221230 39.03 39.6 38.4 39.08 0.77% 9920.51% 0% 765501 0.2984 138.99 0.39 0% 0 0% 0 0% 0 0% 0%
20221229 38.18 39.6 37.9 38.78 1.97% 9843.59% 0% 494075 0.1919 57.82 0.39 0% 0 0% 0 0% 0 0% 0%
20221228 37.5 38.75 37.5 38.03 -1.43% 9907.89% 0% 280497 0.1065 30.31 0.38 0% 0 0% 0 0% 0 0% 0%
20221227 38.75 38.75 37.23 38.58 1.23% 9999.99% 0% 566255 0.2155 57.49 0.38 0% 0 0% 0 0% 0 0% 0%
20221226 36.41 38.25 35.58 38.11 4.3% 9928.95% 0% 659771 0.2483 66.02 0.38 0% 0 0% 0 0% 0 0% 0%
20221223 36.29 37.14 35.88 36.54 0.69% 9999.99% 0% 619279 0.2247 55.96 0.36 0% 0 0% 0 0% 0 0% 0%
20221222 37.84 37.84 36.29 36.29 -3.2% 9708.11% 0% 478912 0.1765 40.63 0.37 0% 0 0% 0 0% 0 0% 0%
20221221 37.43 38.37 37.08 37.49 0.16% 9765.79% 0% 403058 0.1518 30.96 0.38 0% 0 0% 0 0% 0 0% 0%
20221220 38.5 38.8 37.42 37.43 -3.03% 9750% 0% 444705 0.1687 29.48 0.38 0% 0 0% 0 0% 0 0% 0%
20221219 38.35 39.78 38.35 38.6 -0.26% 9797.44% 0% 563582 0.2199 34.24 0.39 0% 0 0% 0 0% 0 0% 0%
20221216 38.8 39.21 38.44 38.7 -0.82% 9823.08% 0% 755993 0.2922 45.27 0.39 0% 0 0% 0 0% 0 0% 0%
20221215 38.61 40.4 38.36 39.02 0.57% 9655% 0% 839735 0.3324 49.13 0.4 0% 0 0% 0 0% 0 0% 0%
20221214 38.91 39.48 38.37 38.8 -0.28% 9848.72% 0% 624970 0.2429 38.05 0.39 0% 0 0% 0 0% 0 0% 0%
20221213 39.48 40.18 38.9 38.91 -1.94% 9627.5% 0% 570262 0.2253 25.26 0.4 0% 0 0% 0 0% 0 0% 0%
20221212 38.49 40.06 38.04 39.68 3.01% 9999.99% 0% 1120457 0.4415 45.11 0.39 0% 0 0% 0 0% 0 0% 0%
20221209 39.3 40.7 38.52 38.52 -1.33% 9776.92% 0% 1255211 0.4948 47.7 0.39 0% 0 0% 0 0% 0 0% 0%
20221208 39.75 40.73 39.02 39.04 -1.66% 9660% 0% 1788460 0.7119 65.3 0.4 0% 0 0% 0 0% 0 0% 0%
20221207 42.15 42.65 39.69 39.7 -6.92% 9825% 0% 2427649 0.9831 84.49 0.4 0% 0 0% 0 0% 0 0% 0%
20221206 43 43 40.38 42.65 -0.09% 9999.99% 0% 1976464 0.8231 71.07 0.42 0% 0 0% 0 0% 0 0% 0%
20221205 43.12 43.99 42.14 42.69 -0.26% 9827.91% 0% 842778 0.3606 30.82 0.43 0% 0 0% 0 0% 0 0% 0%
20221202 43.2 44.07 42.3 42.8 0.38% 9627.27% 0% 1818686 0.7917 63.85 0.44 0% 0 0% 0 0% 0 0% 0%
20221201 44.1 44.1 41.7 42.64 -0.91% 9816.28% 0% 2459196 1.0462 85.72 0.43 0% 0 0% 0 0% 0 0% 0%
20221130 39.34 43.46 39.34 43.03 8.61% 9999.99% 0% 3967515 1.6636 143.99 0.42 0% 0 0% 0 0% 0 0% 0%
20221129 39.09 40.17 37.8 39.62 1.51% 9999.99% 0% 2741100 1.0761 103.08 0.39 0% 0 0% 0 0% 0 0% 0%
20221128 40.25 41.28 38.88 39.03 -5.15% 9657.5% 0% 2736263 1.0945 106.97 0.4 0% 0 0% 0 0% 0 0% 0%
20221125 41.8 42.47 40.06 41.15 -0.82% 9936.59% 0% 2660464 1.098 115.07 0.41 0% 0 0% 0 0% 0 0% 0%
20221124 39.07 41.78 39.05 41.49 5.14% 9999.99% 0% 3560221 1.4667 165.92 0.41 0% 0 0% 0 0% 0 0% 0%
20221123 38.3 39.93 37.65 39.46 2.12% 9999.99% 0% 2264998 0.877 115.22 0.39 0% 0 0% 0 0% 0 0% 0%
20221122 39.32 40.32 38.43 38.64 0.03% 9807.69% 0% 2390583 0.939 136.51 0.39 0% 0 0% 0 0% 0 0% 0%
20221121 36.69 39.29 36.3 38.63 5.09% 9999.99% 0% 2524961 0.9635 158.42 0.38 0% 0 0% 0 0% 0 0% 0%
20221118 36 37.6 35.92 36.76 2.45% 9835.14% 0% 1499056 0.553 104.43 0.37 0% 0 0% 0 0% 0 0% 0%
20221117 36.05 36.05 35.03 35.88 0.25% 9866.67% 0% 978590 0.3476 67.69 0.36 0% 0 0% 0 0% 0 0% 0%
20221116 36.08 36.84 35.58 35.79 -0.31% 9841.67% 0% 1583431 0.5707 112.52 0.36 0% 0 0% 0 0% 0 0% 0%
20221115 33.85 35.93 33.7 35.9 6.06% 9999.99% 0% 2056930 0.7254 148.14 0.35 0% 0 0% 0 0% 0 0% 0%
20221114 34.08 34.83 33.47 33.85 -0.15% 9855.88% 0% 1019894 0.3485 79.8 0.34 0% 0 0% 0 0% 0 0% 0%
20221111 34.69 34.69 33.9 33.9 -0.24% 9870.59% 0% 818797 0.2798 61.04 0.34 0% 0 0% 0 0% 0 0% 0%
20221110 34.37 34.48 33.8 33.98 -1.22% 9894.12% 0% 486423 0.1659 36.72 0.34 0% 0 0% 0 0% 0 0% 0%
20221109 34.39 35 34.12 34.4 0.61% 9728.57% 0% 556854 0.1925 40.62 0.35 0% 0 0% 0 0% 0 0% 0%
20221108 34.93 34.93 34.07 34.19 -1.01% 9955.88% 0% 555847 0.1903 39.21 0.34 0% 0 0% 0 0% 0 0% 0%
20221107 34.97 35.18 34.5 34.54 -1.17% 9768.57% 0% 649135 0.2258 47.1 0.35 0% 0 0% 0 0% 0 0% 0%
20221104 34.68 34.99 34.31 34.95 0.87% 9885.71% 0% 1092331 0.38 79.41 0.35 0% 0 0% 0 0% 0 0% 0%
20221103 34.4 35.16 34.04 34.65 0.84% 9800% 0% 794431 0.275 60.15 0.35 0% 0 0% 0 0% 0 0% 0%
20221102 33.92 34.68 33.66 34.36 1.75% 9999.99% 0% 1096911 0.3764 83.32 0.34 0% 0 0% 0 0% 0 0% 0%
20221101 33.92 34.17 33.28 33.77 1.05% 9832.35% 0% 447980 0.1508 36.51 0.34 0% 0 0% 0 0% 0 0% 0%
20221031 31.96 34.38 31.92 33.42 4.47% 9999.99% 0% 1539978 0.5148 132.17 0.33 0% 0 0% 0 0% 0 0% 0%
20221028 33.12 33.15 31.81 31.99 -3.5% 9896.88% 0% 559318 0.1813 52.85 0.32 0% 0 0% 0 0% 0 0% 0%
20221027 34.5 34.5 33.11 33.15 -3.91% 9650% 0% 841906 0.2838 87 0.34 0% 0 0% 0 0% 0 0% 0%
20221026 33.48 34.87 33.41 34.5 2.37% 9999.99% 0% 619675 0.2127 73.4 0.34 0% 0 0% 0 0% 0 0% 0%
20221025 33.61 33.98 32.93 33.7 -0.5% 9811.76% 0% 268037 0.0899 32.25 0.34 0% 0 0% 0 0% 0 0% 0%
20221024 33.67 34.44 33.28 33.87 0.24% 9861.76% 0% 568433 0.1931 70.81 0.34 0% 0 0% 0 0% 0 0% 0%
20221021 33.8 34.48 33.07 33.79 1.11% 9838.24% 0% 350597 0.1185 44.92 0.34 0% 0 0% 0 0% 0 0% 0%
20221020 33.54 33.94 32.8 33.42 -0.45% 9999.99% 0% 305790 0.1024 41.18 0.33 0% 0 0% 0 0% 0 0% 0%
20221019 33.66 33.91 33.35 33.57 -1.21% 9773.53% 0% 192096 0.0647 28.01 0.34 0% 0 0% 0 0% 0 0% 0%
20221018 33.88 34.38 33.51 33.98 0.06% 9894.12% 0% 273671 0.093 37.93 0.34 0% 0 0% 0 0% 0 0% 0%
20221017 32.83 33.97 32.8 33.96 3.44% 9888.24% 0% 373851 0.1258 48.55 0.34 0% 0 0% 0 0% 0 0% 0%
20220720 37.5 38.18 37.26 38.14 1.82% 9936.84% 0% 302566 0.1147 58.83 0.38 0% 0 0% 0 0% 0 0% 0%
20220719 37.05 37.73 37.04 37.46 1.41% 9999.99% 0% 208319 0.0778 38.49 0.37 0% 0 0% 0 0% 0 0% 0%
20220718 36.33 37.02 36.2 36.94 1.6% 9883.78% 0% 148277 0.0545 24.89 0.37 0% 0 0% 0 0% 0 0% 0%
20220715 37 37.14 36.3 36.36 -1.06% 9727.03% 0% 215747 0.0793 34.62 0.37 0% 0 0% 0 0% 0 0% 0%
20220714 35.66 37.15 35.66 36.75 3.09% 9832.43% 0% 285367 0.1045 41.1 0.37 0% 0 0% 0 0% 0 0% 0%
20220713 35.5 35.85 35.01 35.65 0.48% 9999.99% 0% 313935 0.1112 40.38 0.35 0% 0 0% 0 0% 0 0% 0%
20220712 36.37 36.67 35.35 35.48 -2.79% 9755.56% 0% 263896 0.0947 32.74 0.36 0% 0 0% 0 0% 0 0% 0%
20220711 37.01 38.15 36.27 36.5 -1.83% 9764.86% 0% 229098 0.0842 28.1 0.37 0% 0 0% 0 0% 0 0% 0%
20220708 37.17 37.85 36.89 37.18 1.17% 9948.65% 0% 278743 0.1043 33.14 0.37 0% 0 0% 0 0% 0 0% 0%
20220707 36.71 36.95 36.66 36.75 0.3% 9832.43% 0% 193967 0.0714 20.96 0.37 0% 0 0% 0 0% 0 0% 0%
20220706 36.7 37.01 36.17 36.64 0.19% 9802.7% 0% 302181 0.1104 30.77 0.37 0% 0 0% 0 0% 0 0% 0%
20220705 38.15 38.96 36.24 36.57 -5.48% 9783.78% 0% 726249 0.2695 74.31 0.37 0% 0 0% 0 0% 0 0% 0%
20220704 38.25 38.88 37.88 38.69 1.04% 9999.99% 0% 269986 0.1038 28.78 0.38 0% 0 0% 0 0% 0 0% 0%
20220701 39.66 39.87 38.29 38.29 -3.36% 9717.95% 0% 512823 0.1993 52.96 0.39 0% 0 0% 0 0% 0 0% 0%
20220630 39.83 40.31 39.34 39.62 -0.53% 9805% 0% 506519 0.2013 54.37 0.4 0% 0 0% 0 0% 0 0% 0%
20220629 41.01 41.22 39.83 39.83 -3.68% 9614.63% 0% 336791 0.1367 35.52 0.41 0% 0 0% 0 0% 0 0% 0%
20220628 41.19 41.41 40.18 41.35 0.41% 9985.37% 0% 346013 0.1415 35.55 0.41 0% 0 0% 0 0% 0 0% 0%
20220627 41.4 41.58 40.76 41.18 -0.53% 9943.9% 0% 371630 0.1524 35.39 0.41 0% 0 0% 0 0% 0 0% 0%
20220624 39.82 41.6 39.82 41.4 3.5% 9997.56% 0% 691357 0.2833 64.22 0.41 0% 0 0% 0 0% 0 0% 0%
20220623 38.73 40.18 38.5 40 2.77% 9900% 0% 435856 0.1724 38.23 0.4 0% 0 0% 0 0% 0 0% 0%
20220622 39.58 40.38 38.92 38.92 -2.65% 9630% 0% 468539 0.1857 40.09 0.4 0% 0 0% 0 0% 0 0% 0%
20220621 40.88 40.9 39.48 39.98 -1.45% 9895% 0% 583639 0.2333 46.19 0.4 0% 0 0% 0 0% 0 0% 0%
20220620 40.68 41.52 40.12 40.57 -0.07% 9795.12% 0% 643930 0.2635 47.62 0.41 0% 0 0% 0 0% 0 0% 0%
20220617 40.46 40.78 39.55 40.6 -0.44% 9999.99% 0% 534663 0.2151 31.39 0.4 0% 0 0% 0 0% 0 0% 0%
20220616 39.3 41.18 39.05 40.78 3.48% 9999.99% 0% 970316 0.3929 53.86 0.4 0% 0 0% 0 0% 0 0% 0%
20220615 40.31 40.6 39 39.41 -1.94% 9752.5% 0% 605868 0.2403 33.63 0.4 0% 0 0% 0 0% 0 0% 0%
20220614 39.51 40.76 38.47 40.69 2.13% 9999.99% 0% 1110083 0.4389 61.53 0.4 0% 0 0% 0 0% 0 0% 0%
20220613 39.7 40.41 39.58 39.84 -1.61% 9860% 0% 451628 0.1801 26.72 0.4 0% 0 0% 0 0% 0 0% 0%
20220610 40.05 41.18 40.02 40.49 1.1% 9999.99% 0% 668196 0.2701 41.53 0.4 0% 0 0% 0 0% 0 0% 0%
20220609 41.96 41.96 39.95 40.05 -4.55% 9668.29% 0% 627229 0.2553 41.38 0.41 0% 0 0% 0 0% 0 0% 0%
20220608 44.2 44.65 41.69 41.96 -4.09% 9658.14% 0% 1109200 0.475 80.57 0.43 0% 0 0% 0 0% 0 0% 0%
20220607 44.32 45.09 43.43 43.75 -2.73% 9843.18% 0% 1182601 0.5222 93.88 0.44 0% 0 0% 0 0% 0 0% 0%
20220606 41.94 45.43 41.81 44.98 7.61% 9999.99% 0% 2662175 1.1578 230.82 0.43 0% 0 0% 0 0% 0 0% 0%
20220602 38.85 42.05 38.66 41.8 7.59% 9999.99% 0% 1146671 0.4663 132.38 0.41 0% 0 0% 0 0% 0 0% 0%
20220601 38.04 39.47 37.77 38.85 1.89% 9861.54% 0% 564554 0.2196 74.69 0.39 0% 0 0% 0 0% 0 0% 0%
20220531 36.4 38.34 35.54 38.13 4.75% 9934.21% 0% 780498 0.2929 104.72 0.38 0% 0 0% 0 0% 0 0% 0%
20220530 35.88 36.48 35.13 36.4 1.11% 9999.99% 0% 284098 0.1018 39.62 0.36 0% 0 0% 0 0% 0 0% 0%
20220527 36.11 36.65 35.63 36 -0.28% 9900% 0% 384366 0.1387 54.15 0.36 0% 0 0% 0 0% 0 0% 0%
20220526 35.89 36.88 34.81 36.1 0.25% 9927.78% 0% 485967 0.1749 70 0.36 0% 0 0% 0 0% 0 0% 0%
20220525 36.5 36.69 35.65 36.01 -1.21% 9902.78% 0% 372097 0.1341 54.55 0.36 0% 0 0% 0 0% 0 0% 0%
20220524 38.08 38.15 36.23 36.45 -4.03% 9751.35% 0% 691580 0.2572 97.69 0.37 0% 0 0% 0 0% 0 0% 0%
20220523 38.1 38.8 37.75 37.98 0.13% 9894.74% 0% 579123 0.2205 89.67 0.38 0% 0 0% 0 0% 0 0% 0%
20220520 38.05 38.29 37.8 37.93 -0.13% 9881.58% 0% 337706 0.1283 55.25 0.38 0% 0 0% 0 0% 0 0% 0%
20220519 37.48 37.98 37.06 37.98 0.74% 9894.74% 0% 306321 0.115 49.08 0.38 0% 0 0% 0 0% 0 0% 0%
20220518 36.59 37.87 36.01 37.7 3.46% 9999.99% 0% 442645 0.1653 67.85 0.37 0% 0 0% 0 0% 0 0% 0%
20220517 36.75 36.8 35.85 36.44 0.16% 9999.99% 0% 383897 0.1396 53.43 0.36 0% 0 0% 0 0% 0 0% 0%
20220516 37.13 37.68 36.38 36.38 -1.41% 9732.43% 0% 309912 0.1144 43.69 0.37 0% 0 0% 0 0% 0 0% 0%
20220513 36.99 37.37 36.63 36.9 -0.16% 9872.97% 0% 223134 0.0824 29.92 0.37 0% 0 0% 0 0% 0 0% 0%
20220512 37.03 37.8 36.36 36.96 -0.78% 9889.19% 0% 378753 0.1403 48.88 0.37 0% 0 0% 0 0% 0 0% 0%
20220511 35.88 38.16 35.88 37.25 3.79% 9967.57% 0% 722496 0.2692 90.3 0.37 0% 0 0% 0 0% 0 0% 0%
20220510 35.25 36.15 34.64 35.89 0.96% 9869.44% 0% 395888 0.1411 49.61 0.36 0% 0 0% 0 0% 0 0% 0%
20220509 35 36.45 34.51 35.55 1.28% 9775% 0% 432175 0.1539 52.55 0.36 0% 0 0% 0 0% 0 0% 0%
20220506 33.87 35.1 33.4 35.1 3.08% 9999.99% 0% 437764 0.1501 50.46 0.34 0% 0 0% 0 0% 0 0% 0%
20220505 33.06 34.6 33.06 34.05 3.06% 9914.71% 0% 555975 0.1887 63.92 0.34 0% 0 0% 0 0% 0 0% 0%
20220429 31.38 34.38 31.25 33.04 6.58% 9912.12% 0% 972088 0.3208 108.52 0.33 0% 0 0% 0 0% 0 0% 0%
20220428 30.95 31.4 30 31 -1.31% 9900% 0% 462138 0.142 50.83 0.31 0% 0 0% 0 0% 0 0% 0%
20220427 29.73 31.5 29 31.41 3.42% 9999.99% 0% 819118 0.247 86.7 0.3 0% 0 0% 0 0% 0 0% 0%
20220426 32.59 32.62 30.1 30.37 -6.84% 9696.77% 0% 543064 0.1709 62.36 0.31 0% 0 0% 0 0% 0 0% 0%
20220425 34.35 34.35 32.6 32.6 -3.35% 9488.24% 0% 629467 0.2119 78.37 0.34 0% 0 0% 0 0% 0 0% 0%
20220422 35.02 35.25 33.61 33.73 -3.77% 9820.59% 0% 506720 0.1746 67.09 0.34 0% 0 0% 0 0% 0 0% 0%
20220421 35.7 36.19 35 35.05 -1.82% 9636.11% 0% 572932 0.2042 78 0.36 0% 0 0% 0 0% 0 0% 0%
20220420 35.51 36.7 35.51 35.7 0.17% 9816.67% 0% 436397 0.1574 59.96 0.36 0% 0 0% 0 0% 0 0% 0%
20220419 35.33 36.26 35.14 35.64 0.88% 9800% 0% 316940 0.1135 43.51 0.36 0% 0 0% 0 0% 0 0% 0%
20220418 34.25 35.37 33.4 35.33 3.36% 9994.29% 0% 385495 0.1339 50.03 0.35 0% 0 0% 0 0% 0 0% 0%
20220415 35 35 33.9 34.18 -2.9% 9952.94% 0% 376515 0.1287 48.81 0.34 0% 0 0% 0 0% 0 0% 0%
20220414 34.9 35.48 34.65 35.2 1.73% 9957.14% 0% 533773 0.1878 71.29 0.35 0% 0 0% 0 0% 0 0% 0%
20220413 35.79 35.79 34.5 34.6 -3.84% 9785.71% 0% 459528 0.161 62.06 0.35 0% 0 0% 0 0% 0 0% 0%
20220412 35.47 36.16 34.84 35.98 0.81% 9894.44% 0% 408426 0.1453 55.21 0.36 0% 0 0% 0 0% 0 0% 0%
20220411 36.52 36.66 35.46 35.69 -2.75% 9813.89% 0% 392510 0.141 51.75 0.36 0% 0 0% 0 0% 0 0% 0%
20220408 37.83 37.83 36.5 36.7 -1.87% 9818.92% 0% 411868 0.1523 55.83 0.37 0% 0 0% 0 0% 0 0% 0%
20220407 39 39.04 37.4 37.4 -4.1% 9742.11% 0% 529762 0.2014 70.68 0.38 0% 0 0% 0 0% 0 0% 0%
20220401 38.93 39.39 38.48 39.14 -0.25% 9935.9% 0% 345837 0.1344 45.24 0.39 0% 0 0% 0 0% 0 0% 0%
20220331 39.7 39.86 39.03 39.24 -0.86% 9961.54% 0% 393101 0.1548 45.46 0.39 0% 0 0% 0 0% 0 0% 0%
20220330 39.35 39.78 39.09 39.58 1.49% 9999.99% 0% 496461 0.196 53.09 0.39 0% 0 0% 0 0% 0 0% 0%
20220329 40.5 40.6 39 39 -4.18% 9650% 0% 414393 0.164 39.79 0.4 0% 0 0% 0 0% 0 0% 0%
20220328 41 41.01 39.43 40.7 -0.73% 9999.99% 0% 346137 0.1388 30.61 0.4 0% 0 0% 0 0% 0 0% 0%
20220325 41.3 41.9 40.6 41 -0.49% 9900% 0% 353869 0.1454 31.07 0.41 0% 0 0% 0 0% 0 0% 0%
20220324 41.88 41.88 40.3 41.2 -2.3% 9948.78% 0% 570509 0.2331 48.69 0.41 0% 0 0% 0 0% 0 0% 0%
20220323 42.06 42.69 41.63 42.17 0.48% 9940.48% 0% 398268 0.1683 33.74 0.42 0% 0 0% 0 0% 0 0% 0%
20220322 42.7 42.7 41.38 41.97 -1.59% 9892.86% 0% 664050 0.2782 52.54 0.42 0% 0 0% 0 0% 0 0% 0%
20220321 42.39 43.19 41.92 42.65 0.61% 9818.6% 0% 639517 0.272 50.45 0.43 0% 0 0% 0 0% 0 0% 0%
20220318 43 43.22 41.2 42.39 -1.42% 9992.86% 0% 1306824 0.5485 94.76 0.42 0% 0 0% 0 0% 0 0% 0%
20220317 43.66 44.4 42.48 43 -0.62% 9672.73% 0% 781042 0.3401 59.26 0.44 0% 0 0% 0 0% 0 0% 0%
20220316 43.69 43.74 40.2 43.27 -0.53% 9999.99% 0% 1060607 0.4455 82.47 0.42 0% 0 0% 0 0% 0 0% 0%
20220315 45.79 45.79 43 43.5 -4.61% 9786.36% 0% 379273 0.1663 33.62 0.44 0% 0 0% 0 0% 0 0% 0%
20220311 46.15 46.16 44.74 46.15 -1.37% 9999.99% 0% 489455 0.2225 47.51 0.45 0% 0 0% 0 0% 0 0% 0%
20220310 47.8 48.04 46.19 46.79 -1.06% 9855.32% 0% 474629 0.2233 47.14 0.47 0% 0 0% 0 0% 0 0% 0%
20220309 47.64 48.16 45.21 47.29 -0.94% 9961.7% 0% 608247 0.2833 60.21 0.47 0% 0 0% 0 0% 0 0% 0%
20220308 48.9 49.2 46.52 47.74 -2.55% 9845.83% 0% 510365 0.243 52.49 0.48 0% 0 0% 0 0% 0 0% 0%
20220307 49.61 50.25 48.2 48.99 -2.8% 9897.96% 0% 421578 0.2058 44.4 0.49 0% 0 0% 0 0% 0 0% 0%
20220304 51.2 51.8 49.66 50.4 -1.81% 9980% 0% 702721 0.3539 75.03 0.5 0% 0 0% 0 0% 0 0% 0%
20220303 53.51 54.87 50.43 51.33 -4.77% 9771.15% 0% 995880 0.5138 121.1 0.52 0% 0 0% 0 0% 0 0% 0%
20220302 53.2 54.33 53.2 53.9 0% 9881.48% 0% 263011 0.1417 36.6 0.54 0% 0 0% 0 0% 0 0% 0%
20220301 53.8 54.52 52.83 53.9 0.02% 9881.48% 0% 284228 0.1523 39.08 0.54 0% 0 0% 0 0% 0 0% 0%
20220228 54.65 55.3 52.82 53.89 -1.66% 9879.63% 0% 580371 0.3105 79.99 0.54 0% 0 0% 0 0% 0 0% 0%
20220225 54.38 55.46 53 54.8 2.43% 9863.64% 0% 472456 0.2582 69.26 0.55 0% 0 0% 0 0% 0 0% 0%
20220224 53.4 54.41 52.52 53.5 -0.69% 9994.34% 0% 323878 0.1732 48.57 0.53 0% 0 0% 0 0% 0 0% 0%
20220223 52.48 53.94 51.83 53.87 2.61% 9999.99% 0% 375147 0.2 59.24 0.53 0% 0 0% 0 0% 0 0% 0%
20220222 54.62 54.68 51.6 52.5 -5.49% 9996.15% 0% 786373 0.4119 132.02 0.52 0% 0 0% 0 0% 0 0% 0%
20220221 57 57.26 54.86 55.55 -3.05% 9999.99% 0% 590304 0.327 93.83 0.55 0% 0 0% 0 0% 0 0% 0%
20220218 57.18 58.2 55.24 57.3 0.83% 9952.63% 0% 375310 0.2125 47.82 0.57 0% 0 0% 0 0% 0 0% 0%
20220217 57.88 58.46 56.81 56.83 -1.81% 9698.28% 0% 266038 0.153 31.18 0.58 0% 0 0% 0 0% 0 0% 0%
20220216 58 59.94 57.5 57.88 0.31% 9879.31% 0% 263607 0.1538 27.08 0.58 0% 0 0% 0 0% 0 0% 0%
20220215 56.56 58.37 56.56 57.7 0.4% 9848.28% 0% 234065 0.135 20.87 0.58 0% 0 0% 0 0% 0 0% 0%
20220214 57.06 58.88 56.66 57.47 -1.93% 9982.46% 0% 300464 0.172 23.78 0.57 0% 0 0% 0 0% 0 0% 0%
20220211 60.53 61.5 56.55 58.6 -3.87% 9832.2% 0% 356599 0.2104 23.69 0.59 0% 0 0% 0 0% 0 0% 0%
20220210 61.9 61.9 60.84 60.96 -1.17% 9893.44% 0% 150505 0.0922 9.16 0.61 0% 0 0% 0 0% 0 0% 0%
20220209 61.26 61.81 60.02 61.68 1.41% 9999.99% 0% 159148 0.0971 9.04 0.61 0% 0 0% 0 0% 0 0% 0%
20211203 55 56.18 54.64 56.17 1.81% 9999.99% 0% 1032993 0.5719 49.06 0.55 0% 0 0% 0 0% 0 0% 0%
20211202 57.92 58.04 54.4 55.17 -5.11% 9751.79% 0% 2076730 1.1621 99.45 0.56 0% 0 0% 0 0% 0 0% 0%
20211201 58.67 59.29 57.88 58.14 -1.14% 9924.14% 0% 678372 0.3961 34.22 0.58 0% 0 0% 0 0% 0 0% 0%
20211130 59.3 59.75 58.52 58.81 -0.54% 9867.8% 0% 790029 0.467 40.13 0.59 0% 0 0% 0 0% 0 0% 0%
20211129 58.02 59.25 57.76 59.13 0.7% 9922.03% 0% 1075411 0.6311 49.77 0.59 0% 0 0% 0 0% 0 0% 0%
20211126 59.1 59.17 58.08 58.72 -0.39% 9852.54% 0% 771043 0.452 32.64 0.59 0% 0 0% 0 0% 0 0% 0%
20211125 60.5 60.56 58.85 58.95 -2.09% 9891.53% 0% 1252654 0.7425 51.51 0.59 0% 0 0% 0 0% 0 0% 0%
20211124 61.14 61.52 59.95 60.21 -1.57% 9935% 0% 895529 0.5411 37.8 0.6 0% 0 0% 0 0% 0 0% 0%
20211123 60.54 62 59.8 61.17 0.15% 9927.87% 0% 1122153 0.6857 47.36 0.61 0% 0 0% 0 0% 0 0% 0%
20211122 61.15 62.4 60.29 61.08 0.96% 9913.11% 0% 1387237 0.852 56.13 0.61 0% 0 0% 0 0% 0 0% 0%
20211119 59.59 61.3 59.39 60.5 2.89% 9818.03% 0% 1321631 0.8014 50.44 0.61 0% 0 0% 0 0% 0 0% 0%
20211118 62.88 64.38 58.8 58.8 -5.37% 9539.34% 0% 1986400 1.2201 65.6 0.61 0% 0 0% 0 0% 0 0% 0%
20211117 61.21 62.79 61.07 62.14 1.21% 9922.58% 0% 1226857 0.7575 36.01 0.62 0% 0 0% 0 0% 0 0% 0%
20211116 62 62.81 59.31 61.4 -2.18% 9965.57% 0% 3052402 1.866 75 0.61 0% 0 0% 0 0% 0 0% 0%
20211115 60.22 63.8 60.22 62.77 3.94% 9999.99% 0% 3192703 1.9806 82.22 0.62 0% 0 0% 0 0% 0 0% 0%
20211112 60.06 61.48 58.73 60.39 -0.02% 9965% 0% 2069415 1.2427 53.05 0.6 0% 0 0% 0 0% 0 0% 0%
20211111 58.5 61.63 58.43 60.4 4.62% 9966.67% 0% 2569065 1.5502 66.19 0.6 0% 0 0% 0 0% 0 0% 0%
20211110 58.89 59.2 56.66 57.73 -1.82% 9999.99% 0% 2454411 1.4112 57.83 0.57 0% 0 0% 0 0% 0 0% 0%
20211109 61.94 62.5 58.8 58.8 -3.73% 9700% 0% 2163044 1.3003 45.63 0.6 0% 0 0% 0 0% 0 0% 0%
20211108 61 61.7 59 61.08 0.3% 9999.99% 0% 2554261 1.541 50.88 0.6 0% 0 0% 0 0% 0 0% 0%
20211105 60.6 63.33 59.59 60.9 -0.05% 9722.58% 0% 4813174 2.9717 92.92 0.62 0% 0 0% 0 0% 0 0% 0%
20211104 61.9 62.5 59.2 60.93 3.03% 9888.52% 0% 5596679 3.4016 107.96 0.61 0% 0 0% 0 0% 0 0% 0%
20211103 49.85 59.14 49.7 59.14 20.01% 9999.99% 0% 8381223 4.6106 150.67 0.55 0% 0 0% 0 0% 0 0% 0%
20211102 50.89 51.29 49.23 49.28 -2.93% 9756% 0% 2230098 1.1182 40.58 0.5 0% 0 0% 0 0% 0 0% 0%
20211101 49.5 51.35 48.88 50.77 1.8% 9999.99% 0% 2677779 1.3409 42.49 0.5 0% 0 0% 0 0% 0 0% 0%
20211029 50.39 51.04 49.6 49.87 0.04% 9874% 0% 2774342 1.3931 37.09 0.5 0% 0 0% 0 0% 0 0% 0%
20211028 53.55 53.55 49.84 49.85 -6.91% 9674.51% 0% 5220752 2.6573 53.78 0.51 0% 0 0% 0 0% 0 0% 0%
20211027 57 57.8 52.98 53.55 -14.04% 9636.36% 0% 10035936 5.4752 74.83 0.55 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