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. 688283
    4. 返回上一页 刷新
股票代码（例：sh688283）       339条   (进入股票专站) 股票成本分析
相关股票: 中国移动  中国电信  中兴通讯  中国联通  中际旭创  中天科技  亿联网络  润泽科技  天孚通信  亨通光电  新易盛  中瓷电子  光迅科技  锐捷网络  长飞光纤  信科移动  烽火通信  光环新网  华测导航  东方通信  广和通  剑桥科技  威胜信息  普天科技  联特科技  梦网科技  移远通信  光库科技  星网锐捷  海能达  国盾量子  润建股份  太辰光  中贝通信  数据港  博创科技  共进股份  奥飞数据  菲菱科思  永鼎股份  ST国安  兆龙互连  大唐电信  
相关股吧: 600941股吧 601728股吧 000063股吧 600050股吧 300308股吧 600522股吧 300628股吧 300442股吧 300394股吧 600487股吧 300502股吧 003031股吧 002281股吧 301165股吧 601869股吧 688387股吧 600498股吧 300383股吧 300627股吧 600776股吧 300638股吧 603083股吧 688100股吧 002544股吧 301205股吧 002123股吧 603236股吧 300620股吧 002396股吧 002583股吧 688027股吧 002929股吧 300570股吧 603220股吧 603881股吧 300548股吧 603118股吧 300738股吧 301191股吧 600105股吧 000839股吧 300913股吧 600198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 69.5 69.5 67 68.81 -0.32% 9999.99% 0% 352614 0.2401 143.78 0.68 0% 0 0% 0 0% 0 0% 0%
20230927 71.8 71.8 69 69.03 -1.61% 9761.43% 0% 168572 0.118 73.44 0.7 0% 0 0% 0 0% 0 0% 0%
20230926 68.68 71.1 68.22 70.16 1.89% 9922.86% 0% 252921 0.1766 106.15 0.7 0% 0 0% 0 0% 0 0% 0%
20230925 68.26 68.98 68.01 68.86 0.03% 9999.99% 0% 113091 0.0774 43.89 0.68 0% 0 0% 0 0% 0 0% 0%
20230922 69.54 69.8 68 68.84 -0.89% 9999.99% 0% 168446 0.1153 54.74 0.68 0% 0 0% 0 0% 0 0% 0%
20230921 69 70 68.87 69.46 0.2% 9966.67% 0% 133735 0.0928 32.81 0.69 0% 0 0% 0 0% 0 0% 0%
20230920 70.41 70.43 69.2 69.32 -0.83% 9802.86% 0% 130215 0.0906 26.11 0.7 0% 0 0% 0 0% 0 0% 0%
20230919 69.5 71.31 68.88 69.9 -0.29% 9885.71% 0% 240322 0.169 42.12 0.7 0% 0 0% 0 0% 0 0% 0%
20230918 68.53 71.07 67.67 70.1 1.59% 9914.29% 0% 264263 0.1844 45.7 0.7 0% 0 0% 0 0% 0 0% 0%
20230915 67.28 69 67.02 69 0.72% 9999.99% 0% 206454 0.14 35.32 0.68 0% 0 0% 0 0% 0 0% 0%
20230914 67.17 68.84 67.17 68.51 1.96% 9975% 0% 242699 0.1657 41.86 0.68 0% 0 0% 0 0% 0 0% 0%
20230913 68.51 69.87 66.9 67.19 -1.83% 9928.36% 0% 205175 0.1381 35.32 0.67 0% 0 0% 0 0% 0 0% 0%
20230912 68.92 69.16 67.92 68.44 -0.88% 9964.71% 0% 318645 0.2177 55.84 0.68 0% 0 0% 0 0% 0 0% 0%
20230911 70.54 70.54 68.03 69.05 -2.02% 9907.25% 0% 462559 0.3187 83.31 0.69 0% 0 0% 0 0% 0 0% 0%
20230908 66 72 64.5 70.47 5.64% 9999.99% 0% 984127 0.6766 185.86 0.69 0% 0 0% 0 0% 0 0% 0%
20230907 71.36 71.8 66.03 66.71 -3.6% 9568.12% 0% 899090 0.6215 206.95 0.69 0% 0 0% 0 0% 0 0% 0%
20230906 65.2 69.9 64.97 69.2 5.18% 9999.99% 0% 759940 0.5173 215.56 0.68 0% 0 0% 0 0% 0 0% 0%
20230905 64.8 66.4 64.47 65.79 1.37% 9999.99% 0% 274510 0.1793 92.01 0.65 0% 0 0% 0 0% 0 0% 0%
20230904 65.52 65.52 63.78 64.9 0% 9999.99% 0% 170412 0.1095 52.39 0.64 0% 0 0% 0 0% 0 0% 0%
20230901 65.36 65.5 63.77 64.9 -0.32% 9884.62% 0% 166294 0.1077 45.87 0.65 0% 0 0% 0 0% 0 0% 0%
20230831 64.21 65.47 63.81 65.11 0% 9916.92% 0% 159385 0.1033 41.68 0.65 0% 0 0% 0 0% 0 0% 0%
20230830 64.9 66.9 64.13 65.11 0.11% 9916.92% 0% 215658 0.1407 56.17 0.65 0% 0 0% 0 0% 0 0% 0%
20230829 64.38 66.84 63.49 65.04 1.61% 9906.15% 0% 230529 0.1499 92.64 0.65 0% 0 0% 0 0% 0 0% 0%
20230828 67.62 68 63 64.01 -0.76% 9901.56% 0% 281147 0.1801 118.38 0.64 0% 0 0% 0 0% 0 0% 0%
20230825 64.2 66.16 62.99 64.5 -1.01% 9823.08% 0% 297444 0.1927 87.32 0.65 0% 0 0% 0 0% 0 0% 0%
20230824 66.8 67.54 65.16 65.16 -1.51% 9772.73% 0% 153660 0.1017 46.9 0.66 0% 0 0% 0 0% 0 0% 0%
20230823 67.9 68 65.51 66.16 -2.56% 9774.63% 0% 202853 0.1349 63.57 0.67 0% 0 0% 0 0% 0 0% 0%
20230822 65.35 67.96 65.25 67.9 4.06% 9999.99% 0% 429574 0.2871 140.34 0.67 0% 0 0% 0 0% 0 0% 0%
20230821 67.5 71 63.5 65.25 -1.39% 9786.36% 0% 466019 0.307 169.07 0.66 0% 0 0% 0 0% 0 0% 0%
20230818 65.36 68.4 65.3 66.17 -0.56% 9776.12% 0% 162044 0.1085 69.36 0.67 0% 0 0% 0 0% 0 0% 0%
20230817 65.82 67.23 65.51 66.54 1.09% 9831.34% 0% 114983 0.0767 53.49 0.67 0% 0 0% 0 0% 0 0% 0%
20230816 65.8 66.66 65.38 65.82 -0.08% 9872.73% 0% 68407 0.0451 32.62 0.66 0% 0 0% 0 0% 0 0% 0%
20230815 65.8 67.4 65.8 65.87 -1.67% 9880.3% 0% 82374 0.0546 35.77 0.66 0% 0 0% 0 0% 0 0% 0%
20230814 66.9 68.6 65.9 66.99 -0.22% 9898.51% 0% 270561 0.1815 103.55 0.67 0% 0 0% 0 0% 0 0% 0%
20230811 65.11 68.98 65.11 67.14 1.01% 9773.53% 0% 260891 0.1764 93.83 0.68 0% 0 0% 0 0% 0 0% 0%
20230810 66.75 67.55 65.93 66.47 -1.28% 9820.9% 0% 125339 0.0839 55.35 0.67 0% 0 0% 0 0% 0 0% 0%
20230809 65.06 67.77 65.06 67.33 1.23% 9949.25% 0% 122109 0.0821 50.43 0.67 0% 0 0% 0 0% 0 0% 0%
20230808 65.78 67.1 65.12 66.51 1.22% 9826.87% 0% 157376 0.1048 51.86 0.67 0% 0 0% 0 0% 0 0% 0%
20230807 68 68 64.21 65.71 -0.33% 9707.46% 0% 174255 0.1159 47.77 0.67 0% 0 0% 0 0% 0 0% 0%
20230804 65.05 66.6 64.01 65.93 0.27% 9999.99% 0% 217506 0.1412 53.23 0.65 0% 0 0% 0 0% 0 0% 0%
20230803 65.07 67 64.51 65.75 -0.65% 9999.99% 0% 156714 0.1026 38.08 0.65 0% 0 0% 0 0% 0 0% 0%
20230802 66.01 66.67 64.13 66.18 1.07% 9927.27% 0% 287185 0.1886 57.48 0.66 0% 0 0% 0 0% 0 0% 0%
20230801 65.3 68.66 64.5 65.48 0.26% 9821.21% 0% 388522 0.2577 78.46 0.66 0% 0 0% 0 0% 0 0% 0%
20230731 67 68.99 65.07 65.31 -3.83% 9795.45% 0% 442561 0.2923 89.63 0.66 0% 0 0% 0 0% 0 0% 0%
20230728 68.65 68.72 66.16 67.91 -1.09% 9999.99% 0% 177306 0.119 37.75 0.67 0% 0 0% 0 0% 0 0% 0%
20230727 67.99 69 66.75 68.66 0.97% 9997.06% 0% 287477 0.1956 55.01 0.68 0% 0 0% 0 0% 0 0% 0%
20230726 69 69 67 68 -2.35% 9900% 0% 196038 0.1331 35.68 0.68 0% 0 0% 0 0% 0 0% 0%
20230725 71.71 72.9 67.12 69.64 -2.78% 9992.75% 0% 727588 0.4993 128.47 0.69 0% 0 0% 0 0% 0 0% 0%
20230724 72.1 72.6 69.5 71.63 -0.04% 9988.73% 0% 463953 0.3281 87.49 0.71 0% 0 0% 0 0% 0 0% 0%
20230721 72 72.45 70.75 71.66 -2.06% 9852.78% 0% 208939 0.1496 40.05 0.72 0% 0 0% 0 0% 0 0% 0%
20230720 69.3 73.22 68.97 73.17 5.71% 9999.99% 0% 871823 0.6298 156.81 0.72 0% 0 0% 0 0% 0 0% 0%
20230719 69 69.9 68.4 69.22 -1.06% 9931.88% 0% 275517 0.1903 47.86 0.69 0% 0 0% 0 0% 0 0% 0%
20230718 68.99 70.27 67.85 69.96 1.98% 9894.29% 0% 374146 0.2603 53.97 0.7 0% 0 0% 0 0% 0 0% 0%
20230717 70 70 68.1 68.6 -2% 9842.03% 0% 281853 0.1941 38.52 0.69 0% 0 0% 0 0% 0 0% 0%
20230714 67.76 70.25 67.03 70 2.74% 9900% 0% 723684 0.5037 85.33 0.7 0% 0 0% 0 0% 0 0% 0%
20230713 67.01 69 65.7 68.13 1.67% 9919.12% 0% 437076 0.2951 49.55 0.68 0% 0 0% 0 0% 0 0% 0%
20230712 68.99 69.5 66.52 67.01 -2.35% 9901.49% 0% 342924 0.2307 40.12 0.67 0% 0 0% 0 0% 0 0% 0%
20230711 67.6 70.3 67 68.62 -0.75% 9844.93% 0% 485501 0.3332 49.97 0.69 0% 0 0% 0 0% 0 0% 0%
20230710 68.48 69.32 66.5 69.14 0.52% 9920.29% 0% 441411 0.3029 51.78 0.69 0% 0 0% 0 0% 0 0% 0%
20230707 69.39 69.39 66.51 68.78 -1.67% 9999.99% 0% 615712 0.4172 71.04 0.68 0% 0 0% 0 0% 0 0% 0%
20230706 70.44 70.62 68.85 69.95 -1.2% 9892.86% 0% 832472 0.5824 89.04 0.7 0% 0 0% 0 0% 0 0% 0%
20230705 66.76 75.45 66.76 70.8 6.05% 9871.83% 0% 1410943 1.0026 187 0.71 0% 0 0% 0 0% 0 0% 0%
20230704 68 68.9 65.52 66.76 -3.3% 9864.18% 0% 627276 0.4214 73.41 0.67 0% 0 0% 0 0% 0 0% 0%
20230703 65.47 69.68 64.4 69.04 3.79% 9999.99% 0% 1500945 1.0098 180.71 0.67 0% 0 0% 0 0% 0 0% 0%
20230630 66.6 67 64.77 66.52 -0.27% 9978.79% 0% 783076 0.5157 95.3 0.66 0% 0 0% 0 0% 0 0% 0%
20230629 63.5 68.03 63.2 66.7 4.4% 9999.99% 0% 1304588 0.8664 171.89 0.66 0% 0 0% 0 0% 0 0% 0%
20230628 62.26 64.89 61 63.89 0.58% 9882.81% 0% 644839 0.4114 95.74 0.64 0% 0 0% 0 0% 0 0% 0%
20230627 62 64.41 61.7 63.52 2.44% 9982.54% 0% 415609 0.2628 65.05 0.63 0% 0 0% 0 0% 0 0% 0%
20230626 62.31 63.76 60.67 62.01 -0.78% 9901.61% 0% 519148 0.324 81.78 0.62 0% 0 0% 0 0% 0 0% 0%
20230621 63.1 63.73 61.71 62.5 -1.47% 9820.63% 0% 318304 0.1997 53.21 0.63 0% 0 0% 0 0% 0 0% 0%
20230620 61.03 63.87 60.45 63.43 1.8% 9968.25% 0% 460333 0.2881 79.18 0.63 0% 0 0% 0 0% 0 0% 0%
20230619 60.5 64.01 58.21 62.31 2.91% 9999.99% 0% 801900 0.4918 142.68 0.61 0% 0 0% 0 0% 0 0% 0%
20230616 62.2 62.2 60.26 60.55 -2.43% 9826.23% 0% 479352 0.292 94.19 0.61 0% 0 0% 0 0% 0 0% 0%
20230615 59.27 64.93 59.27 62.06 4.71% 9909.68% 0% 1366223 0.852 281.32 0.62 0% 0 0% 0 0% 0 0% 0%
20230614 58.39 59.8 57 59.27 1.59% 9999.99% 0% 311113 0.1819 74.72 0.58 0% 0 0% 0 0% 0 0% 0%
20230613 57.99 58.73 56.3 58.34 1.48% 9999.99% 0% 296814 0.1706 66.61 0.57 0% 0 0% 0 0% 0 0% 0%
20230612 59.15 59.15 56.5 57.49 -0.86% 9812.07% 0% 327176 0.1887 73.65 0.58 0% 0 0% 0 0% 0 0% 0%
20230609 57.03 58.7 56.26 57.99 1.68% 9898.28% 0% 358895 0.2069 80.84 0.58 0% 0 0% 0 0% 0 0% 0%
20230608 57.5 59.2 56.4 57.03 -0.23% 9732.76% 0% 365433 0.2104 86.91 0.58 0% 0 0% 0 0% 0 0% 0%
20230607 58.9 58.9 56.69 57.16 -0.57% 9928.07% 0% 298107 0.171 70.7 0.57 0% 0 0% 0 0% 0 0% 0%
20230606 58.42 59.65 57.07 57.49 -1.59% 9812.07% 0% 221234 0.1286 53.09 0.58 0% 0 0% 0 0% 0 0% 0%
20230605 57.32 59.49 57.21 58.42 0.26% 9972.41% 0% 300755 0.1752 71.5 0.58 0% 0 0% 0 0% 0 0% 0%
20230602 58.31 59.24 57.67 58.27 -0.07% 9776.27% 0% 329039 0.1926 78.68 0.59 0% 0 0% 0 0% 0 0% 0%
20230601 60.05 60.8 58.1 58.31 -2.95% 9783.05% 0% 394653 0.2325 115.51 0.59 0% 0 0% 0 0% 0 0% 0%
20230531 60.25 62.5 59.5 60.08 -0.2% 9749.18% 0% 534346 0.3253 170.53 0.61 0% 0 0% 0 0% 0 0% 0%
20230530 59.7 60.5 59.23 60.2 1.07% 9933.33% 0% 229097 0.1376 55.86 0.6 0% 0 0% 0 0% 0 0% 0%
20230529 61.27 61.9 59.32 59.56 -1.8% 9826.67% 0% 304991 0.1841 67.84 0.6 0% 0 0% 0 0% 0 0% 0%
20230526 60.2 60.9 59.11 60.65 1.47% 9999.99% 0% 140155 0.0842 30.97 0.6 0% 0 0% 0 0% 0 0% 0%
20230525 60.76 61.5 58.99 59.77 -1.63% 9861.67% 0% 364060 0.2175 72.87 0.6 0% 0 0% 0 0% 0 0% 0%
20230524 59.38 61.4 58.58 60.76 2.34% 9999.99% 0% 246180 0.1483 43.51 0.6 0% 0 0% 0 0% 0 0% 0%
20230523 59.1 60.27 58.79 59.37 0.35% 9795% 0% 269623 0.1606 44.04 0.6 0% 0 0% 0 0% 0 0% 0%
20230522 58.51 60.59 58.04 59.16 -1.56% 9760% 0% 284404 0.1695 44.04 0.6 0% 0 0% 0 0% 0 0% 0%
20230519 57.6 60.6 56.06 60.2 4.06% 9933.33% 0% 451360 0.2697 61.66 0.6 0% 0 0% 0 0% 0 0% 0%
20230518 57.96 58.54 57.38 57.85 -0.05% 9874.14% 0% 200458 0.1159 25 0.58 0% 0 0% 0 0% 0 0% 0%
20230517 55.61 58.17 54.86 57.88 4.67% 9999.99% 0% 519911 0.2987 58.16 0.57 0% 0 0% 0 0% 0 0% 0%
20230516 54 56.66 53.16 55.3 1.49% 9954.55% 0% 699828 0.3876 71.48 0.55 0% 0 0% 0 0% 0 0% 0%
20230515 52.81 55.18 52.11 54.49 1.87% 9990.74% 0% 330688 0.1779 31.13 0.54 0% 0 0% 0 0% 0 0% 0%
20230510 52.87 54.46 51.71 53.45 1.14% 9984.91% 0% 529336 0.281 62.16 0.53 0% 0 0% 0 0% 0 0% 0%
20230509 54.58 54.58 51.62 52.85 -2.47% 9871.7% 0% 941416 0.4953 70.55 0.53 0% 0 0% 0 0% 0 0% 0%
20230508 53.8 55 53.09 54.19 0.78% 9935.19% 0% 438253 0.2367 33.79 0.54 0% 0 0% 0 0% 0 0% 0%
20230505 54.01 54.62 53.23 53.77 -1.52% 9857.41% 0% 298319 0.1609 20.02 0.54 0% 0 0% 0 0% 0 0% 0%
20230504 58 58.02 54.19 54.6 -5.31% 9650% 0% 956971 0.5316 63.37 0.56 0% 0 0% 0 0% 0 0% 0%
20230428 57.76 59.05 56.65 57.66 -1.05% 9841.38% 0% 832675 0.48 55.54 0.58 0% 0 0% 0 0% 0 0% 0%
20230427 58.54 61.18 57.87 58.27 -0.05% 9776.27% 0% 727164 0.4298 46.09 0.59 0% 0 0% 0 0% 0 0% 0%
20230426 57.56 59.37 56.76 58.3 1.22% 9951.72% 0% 901302 0.525 58.84 0.58 0% 0 0% 0 0% 0 0% 0%
20230425 60.04 60.97 57.5 57.6 -2.95% 9831.03% 0% 861657 0.5028 59.24 0.58 0% 0 0% 0 0% 0 0% 0%
20230424 61.72 61.99 59.18 59.35 -3.84% 9791.67% 0% 1071402 0.6454 78.31 0.6 0% 0 0% 0 0% 0 0% 0%
20230421 64.73 64.73 60.43 61.72 -3.79% 9854.84% 0% 1154780 0.7175 91.82 0.62 0% 0 0% 0 0% 0 0% 0%
20230420 65.59 66.65 64 64.15 -3.32% 9769.23% 0% 865269 0.5613 72.93 0.65 0% 0 0% 0 0% 0 0% 0%
20230419 69.16 70.4 65.13 66.35 -2.14% 9802.99% 0% 2095677 1.4047 190.28 0.67 0% 0 0% 0 0% 0 0% 0%
20230418 72.02 72.03 66.8 67.8 -6.61% 9726.09% 0% 1074530 0.7387 109.91 0.69 0% 0 0% 0 0% 0 0% 0%
20230417 71.51 73.4 70.21 72.6 1.57% 9983.33% 0% 1348761 0.9757 136.03 0.72 0% 0 0% 0 0% 0 0% 0%
20230414 64.98 71.79 64.98 71.48 9.99% 9999.99% 0% 1837673 1.279 196.02 0.7 0% 0 0% 0 0% 0 0% 0%
20230413 65.05 66.07 64.19 64.99 -0.09% 9898.46% 0% 378947 0.2476 44.97 0.65 0% 0 0% 0 0% 0 0% 0%
20230412 64.66 65.94 64.02 65.05 0.6% 9907.69% 0% 294918 0.1923 35.17 0.65 0% 0 0% 0 0% 0 0% 0%
20230411 64.81 66.6 64.04 64.66 -0.05% 9847.69% 0% 699337 0.4576 82.84 0.65 0% 0 0% 0 0% 0 0% 0%
20230410 66.46 66.46 63 64.69 -0.42% 9852.31% 0% 687780 0.4439 82.91 0.65 0% 0 0% 0 0% 0 0% 0%
20230407 62.34 65.98 58.66 64.96 10.91% 9999.99% 0% 1395545 0.8772 167.23 0.63 0% 0 0% 0 0% 0 0% 0%
20230406 58.05 59.72 58.05 58.57 0.9% 9827.12% 0% 512797 0.3018 64.98 0.59 0% 0 0% 0 0% 0 0% 0%
20230404 60.21 61.66 57.71 58.05 -1.43% 9738.98% 0% 1326822 0.7823 167.96 0.59 0% 0 0% 0 0% 0 0% 0%
20230403 61.9 62.87 58.01 58.89 -5% 9715% 0% 1960620 1.1695 282.45 0.6 0% 0 0% 0 0% 0 0% 0%
20230331 63.6 64.28 61.66 61.99 -2.56% 9898.39% 0% 532218 0.3322 100.79 0.62 0% 0 0% 0 0% 0 0% 0%
20230330 63.21 64.21 61.89 63.62 0.65% 9998.41% 0% 419009 0.2633 79.32 0.63 0% 0 0% 0 0% 0 0% 0%
20230329 62.74 64.85 62.38 63.21 1.22% 9933.33% 0% 334987 0.2123 62.84 0.63 0% 0 0% 0 0% 0 0% 0%
20230328 63.93 64.44 62.38 62.45 -1.39% 9812.7% 0% 447839 0.2833 78.13 0.63 0% 0 0% 0 0% 0 0% 0%
20230327 63.92 65.66 63.31 63.33 -0.35% 9643.08% 0% 464441 0.2997 81.51 0.65 0% 0 0% 0 0% 0 0% 0%
20230324 63.49 64.89 62.68 63.55 -0.39% 9829.69% 0% 507453 0.3247 84.71 0.64 0% 0 0% 0 0% 0 0% 0%
20230323 63.1 64.2 61.79 63.8 1.59% 9999.99% 0% 436457 0.274 90.32 0.63 0% 0 0% 0 0% 0 0% 0%
20230322 63.56 64.47 62.35 62.8 -1.43% 9868.25% 0% 416328 0.262 68.24 0.63 0% 0 0% 0 0% 0 0% 0%
20230321 64.85 64.85 62.61 63.71 0.2% 9999.99% 0% 331674 0.2098 45.66 0.63 0% 0 0% 0 0% 0 0% 0%
20230320 64.55 65.7 62.5 63.58 -0.63% 9834.38% 0% 380638 0.2432 51.75 0.64 0% 0 0% 0 0% 0 0% 0%
20230317 65.79 66.59 63.5 63.98 -1.25% 9743.08% 0% 514653 0.333 60.67 0.65 0% 0 0% 0 0% 0 0% 0%
20230316 65.02 66.8 64.52 64.79 -1.71% 9716.67% 0% 382711 0.2515 47.43 0.66 0% 0 0% 0 0% 0 0% 0%
20230315 64.27 68.21 64.27 65.92 2.31% 9738.81% 0% 515305 0.3434 63.73 0.67 0% 0 0% 0 0% 0 0% 0%
20230314 65.25 65.3 63.13 64.43 -1.01% 9967.19% 0% 540354 0.3466 68.78 0.64 0% 0 0% 0 0% 0 0% 0%
20230313 65 66.28 64.12 65.09 -2.52% 9913.85% 0% 711104 0.4616 94.1 0.65 0% 0 0% 0 0% 0 0% 0%
20230310 68.35 68.43 65.21 66.77 -1.79% 9865.67% 0% 394427 0.2628 52.87 0.67 0% 0 0% 0 0% 0 0% 0%
20230309 69.6 69.6 67.5 67.99 -1.18% 9898.53% 0% 489704 0.3351 65.68 0.68 0% 0 0% 0 0% 0 0% 0%
20230308 65.01 69.75 63.71 68.8 6.52% 9999.99% 0% 1568035 1.0694 191.51 0.68 0% 0 0% 0 0% 0 0% 0%
20230307 66.16 67 64.15 64.59 -2.83% 9836.92% 0% 515029 0.3367 61.78 0.65 0% 0 0% 0 0% 0 0% 0%
20230306 62.16 66.88 61.38 66.47 7.87% 9971.21% 0% 1640107 1.0759 190.99 0.66 0% 0 0% 0 0% 0 0% 0%
20230303 61.36 62.42 61.01 61.62 0.59% 9838.71% 0% 245623 0.1517 30.28 0.62 0% 0 0% 0 0% 0 0% 0%
20230302 63.21 64.26 61.01 61.26 -3.6% 9780.65% 0% 637253 0.3977 77.48 0.62 0% 0 0% 0 0% 0 0% 0%
20230301 63.5 64.5 62.52 63.55 0.39% 9829.69% 0% 180492 0.1149 20.96 0.64 0% 0 0% 0 0% 0 0% 0%
20230228 63.78 64.32 62.4 63.3 -0.99% 9947.62% 0% 313845 0.1982 32.54 0.63 0% 0 0% 0 0% 0 0% 0%
20230227 64.45 65.12 62.83 63.93 -1.01% 9889.06% 0% 749804 0.4789 75.64 0.64 0% 0 0% 0 0% 0 0% 0%
20230224 67.33 67.33 64.49 64.58 -3.61% 9684.85% 0% 557398 0.3653 60.56 0.66 0% 0 0% 0 0% 0 0% 0%
20230223 68.84 69.66 66.58 67 -2.67% 9752.94% 0% 1226742 0.831 143.85 0.68 0% 0 0% 0 0% 0 0% 0%
20230222 63.11 69.8 62 68.84 9.11% 9999.99% 0% 1390532 0.9233 178.2 0.66 0% 0 0% 0 0% 0 0% 0%
20230221 66.12 66.12 62.21 63.09 -4.32% 9914.29% 0% 871162 0.5519 127.44 0.63 0% 0 0% 0 0% 0 0% 0%
20230220 65.19 66.59 62.57 65.94 1.96% 9999.99% 0% 774081 0.5061 130.33 0.65 0% 0 0% 0 0% 0 0% 0%
20230217 68.33 68.33 64.19 64.67 -5.36% 9698.48% 0% 450575 0.2964 82.56 0.66 0% 0 0% 0 0% 0 0% 0%
20230216 65.66 69.9 65 68.33 4.48% 9948.53% 0% 1080754 0.7347 199.57 0.68 0% 0 0% 0 0% 0 0% 0%
20230215 60.34 65.76 60.34 65.4 7.71% 9999.99% 0% 1134670 0.7211 215.15 0.64 0% 0 0% 0 0% 0 0% 0%
20230214 63.85 64.98 60.25 60.72 -4.45% 9693.55% 0% 730885 0.4522 145.47 0.62 0% 0 0% 0 0% 0 0% 0%
20230213 62.56 65.05 61.93 63.55 2.27% 9829.69% 0% 338538 0.2166 70.64 0.64 0% 0 0% 0 0% 0 0% 0%
20230210 63.55 63.92 61 62.14 -1.21% 9922.58% 0% 233192 0.145 45.75 0.62 0% 0 0% 0 0% 0 0% 0%
20230209 63.32 63.32 62.08 62.9 -0.32% 9884.13% 0% 345076 0.2168 68.78 0.63 0% 0 0% 0 0% 0 0% 0%
20230208 63.94 66.44 63.03 63.1 -1.85% 9759.38% 0% 153247 0.0985 33.48 0.64 0% 0 0% 0 0% 0 0% 0%
20230207 63.41 64.79 63.12 64.29 1.45% 9945.31% 0% 154304 0.0989 34.33 0.64 0% 0 0% 0 0% 0 0% 0%
20230206 64 65.48 63 63.37 -1.75% 9801.56% 0% 322614 0.2069 71.57 0.64 0% 0 0% 0 0% 0 0% 0%
20230203 64.7 65.5 63 64.5 -0.29% 9978.13% 0% 587238 0.3748 131.76 0.64 0% 0 0% 0 0% 0 0% 0%
20230202 65.07 67.49 64.6 64.69 -0.48% 9701.52% 0% 619305 0.4096 162.51 0.66 0% 0 0% 0 0% 0 0% 0%
20230201 67.47 70 64.39 65 -4.14% 9748.48% 0% 725142 0.4812 222.35 0.66 0% 0 0% 0 0% 0 0% 0%
20230131 65.99 71.98 65.99 67.81 2.76% 9727.54% 0% 588545 0.4057 223.14 0.69 0% 0 0% 0 0% 0 0% 0%
20230130 65.33 67.64 61.96 65.99 7.06% 9898.48% 0% 472814 0.3103 193.83 0.66 0% 0 0% 0 0% 0 0% 0%
20230120 62.45 64.39 61.52 61.64 -1.3% 9684.13% 0% 168436 0.1059 68.52 0.63 0% 0 0% 0 0% 0 0% 0%
20230119 62.74 63.17 62.32 62.45 -1.55% 9812.7% 0% 44174 0.0277 18.48 0.63 0% 0 0% 0 0% 0 0% 0%
20230118 62.21 64.45 62.21 63.43 0.36% 9810.94% 0% 62868 0.0401 21.69 0.64 0% 0 0% 0 0% 0 0% 0%
20230117 64.79 64.79 62.21 63.2 -1.06% 9931.75% 0% 149674 0.0944 47.68 0.63 0% 0 0% 0 0% 0 0% 0%
20230116 61.23 65.31 61.05 63.88 2.87% 9881.25% 0% 246291 0.1579 73.5 0.64 0% 0 0% 0 0% 0 0% 0%
20230113 62.5 62.98 61.02 62.1 -0.54% 9916.13% 0% 98718 0.0611 27.8 0.62 0% 0 0% 0 0% 0 0% 0%
20230112 61.88 63.29 60.68 62.44 1.99% 9970.97% 0% 111442 0.0696 30.95 0.62 0% 0 0% 0 0% 0 0% 0%
20230111 62.11 63.86 61.16 61.22 -3.77% 9774.19% 0% 196299 0.1223 52.21 0.62 0% 0 0% 0 0% 0 0% 0%
20230110 62.38 65.5 62.1 63.62 1.23% 9840.63% 0% 272102 0.1755 72.18 0.64 0% 0 0% 0 0% 0 0% 0%
20230109 60.6 63.5 60.1 62.85 4.18% 9999.99% 0% 404107 0.2519 99.68 0.62 0% 0 0% 0 0% 0 0% 0%
20230106 63 63 60.12 60.33 -3.01% 9790.16% 0% 539038 0.3288 140.58 0.61 0% 0 0% 0 0% 0 0% 0%
20230105 62.68 63.44 61.81 62.2 -1.58% 9932.26% 0% 233090 0.1456 68.25 0.62 0% 0 0% 0 0% 0 0% 0%
20230104 66.06 66.06 60.74 63.2 0.16% 9931.75% 0% 275778 0.1733 83.36 0.63 0% 0 0% 0 0% 0 0% 0%
20230103 58.09 63.59 58.09 63.1 8.77% 9999.99% 0% 427925 0.2636 131.32 0.62 0% 0 0% 0 0% 0 0% 0%
20221230 59.01 61.27 58.01 58.01 -2.59% 9732.2% 0% 355705 0.211 125.33 0.59 0% 0 0% 0 0% 0 0% 0%
20221229 58.88 60.45 57.54 59.55 2.07% 9993.22% 0% 172017 0.1021 51.67 0.59 0% 0 0% 0 0% 0 0% 0%
20221228 60.1 60.1 57.27 58.34 -0.65% 9958.62% 0% 291601 0.1704 86.19 0.58 0% 0 0% 0 0% 0 0% 0%
20221227 56.25 59.04 54.62 58.72 5.38% 9999.99% 0% 387293 0.2222 112.21 0.57 0% 0 0% 0 0% 0 0% 0%
20221226 51.97 57.15 51.7 55.72 8.28% 9999.99% 0% 493385 0.2737 148.02 0.55 0% 0 0% 0 0% 0 0% 0%
20221223 52.4 53.15 51.16 51.46 -3.18% 9796.15% 0% 203166 0.1056 60.02 0.52 0% 0 0% 0 0% 0 0% 0%
20221222 52.75 55.19 52.22 53.15 -0.64% 9742.59% 0% 251877 0.1351 74.83 0.54 0% 0 0% 0 0% 0 0% 0%
20221221 54.95 55.99 52.69 53.49 -3.45% 9805.56% 0% 201690 0.1083 57.1 0.54 0% 0 0% 0 0% 0 0% 0%
20221220 54.63 56.67 54.28 55.4 0.76% 9792.86% 0% 199380 0.1107 55.08 0.56 0% 0 0% 0 0% 0 0% 0%
20221219 54 55.93 53.23 54.98 1.03% 9896.36% 0% 293331 0.1608 73.86 0.55 0% 0 0% 0 0% 0 0% 0%
20221216 57.99 58.26 53.88 54.42 -6.94% 9794.55% 0% 508405 0.2803 123.58 0.55 0% 0 0% 0 0% 0 0% 0%
20221215 57.73 59.46 57.72 58.48 0.74% 9811.86% 0% 200892 0.1177 52.71 0.59 0% 0 0% 0 0% 0 0% 0%
20221214 57.77 61.8 57.06 58.05 -0.29% 9738.98% 0% 263656 0.1565 82.72 0.59 0% 0 0% 0 0% 0 0% 0%
20221213 58.1 59.11 56.87 58.22 0.8% 9937.93% 0% 153596 0.0889 34.31 0.58 0% 0 0% 0 0% 0 0% 0%
20221212 57.76 58.98 56.57 57.76 0% 9858.62% 0% 204233 0.1182 44.92 0.58 0% 0 0% 0 0% 0 0% 0%
20221209 58.52 59.77 57.66 57.76 -1.3% 9689.83% 0% 107654 0.063 22.55 0.59 0% 0 0% 0 0% 0 0% 0%
20221208 58.67 60.16 57.76 58.52 -0.29% 9818.64% 0% 354666 0.2085 70.17 0.59 0% 0 0% 0 0% 0 0% 0%
20221207 60.85 60.85 58 58.69 -3.55% 9847.46% 0% 339729 0.2001 66.86 0.59 0% 0 0% 0 0% 0 0% 0%
20221206 60.58 62.19 59.11 60.85 0.58% 9999.99% 0% 378828 0.2291 69.5 0.6 0% 0 0% 0 0% 0 0% 0%
20221205 64 65.4 60.42 60.5 -5.47% 9658.06% 0% 387479 0.2401 70.11 0.62 0% 0 0% 0 0% 0 0% 0%
20221202 62.64 65.86 62.52 64 0.76% 9900% 0% 418127 0.2693 71.15 0.64 0% 0 0% 0 0% 0 0% 0%
20221201 60.45 64.39 60 63.52 5.34% 9982.54% 0% 442331 0.2784 66.51 0.63 0% 0 0% 0 0% 0 0% 0%
20221130 62.54 62.54 59.8 60.3 -2.76% 9785.25% 0% 470587 0.2858 69.57 0.61 0% 0 0% 0 0% 0 0% 0%
20221129 62.99 63.39 61.01 62.01 -0.94% 9901.61% 0% 209813 0.1299 32.66 0.62 0% 0 0% 0 0% 0 0% 0%
20221128 64 64.85 61.45 62.6 -3.05% 9836.51% 0% 566305 0.355 83.96 0.63 0% 0 0% 0 0% 0 0% 0%
20221125 69.99 69.99 64.46 64.57 -5.39% 9683.33% 0% 468341 0.3086 74.23 0.66 0% 0 0% 0 0% 0 0% 0%
20221124 65.86 69.47 65.86 68.25 4.21% 9936.76% 0% 345554 0.2345 57.41 0.68 0% 0 0% 0 0% 0 0% 0%
20221123 68.06 68.1 64.64 65.49 -4.42% 9822.73% 0% 724793 0.4795 113.12 0.66 0% 0 0% 0 0% 0 0% 0%
20221122 71.71 72.43 68.2 68.52 -6.14% 9688.57% 0% 533741 0.374 88.57 0.7 0% 0 0% 0 0% 0 0% 0%
20221121 72.2 75.96 71.12 73 1.05% 9900% 0% 703855 0.5164 123.4 0.73 0% 0 0% 0 0% 0 0% 0%
20221118 69.3 74.6 69.24 72.24 3.94% 9933.33% 0% 892089 0.6454 156.24 0.72 0% 0 0% 0 0% 0 0% 0%
20221117 68.82 69.72 67.45 69.5 -0.01% 9972.46% 0% 289939 0.1987 50.24 0.69 0% 0 0% 0 0% 0 0% 0%
20221116 71.77 71.77 68.1 69.51 -1.6% 9973.91% 0% 255215 0.1766 43.51 0.69 0% 0 0% 0 0% 0 0% 0%
20221115 69.31 72.24 67.7 70.64 2.64% 9849.3% 0% 483831 0.3421 77.18 0.71 0% 0 0% 0 0% 0 0% 0%
20221114 69.83 69.99 64.99 68.82 -1.43% 9999.99% 0% 404907 0.2745 57.71 0.68 0% 0 0% 0 0% 0 0% 0%
20221111 71.8 71.8 68.83 69.82 -0.03% 9874.29% 0% 266201 0.1866 34.33 0.7 0% 0 0% 0 0% 0 0% 0%
20221110 71.21 73.18 68.37 69.84 -1.91% 9877.14% 0% 474532 0.3334 57.08 0.7 0% 0 0% 0 0% 0 0% 0%
20221109 70.4 72.97 69.46 71.2 0.99% 9928.17% 0% 636900 0.454 69.16 0.71 0% 0 0% 0 0% 0 0% 0%
20221108 70.68 72.58 69.01 70.5 -0.63% 9829.58% 0% 457858 0.3252 49.16 0.71 0% 0 0% 0 0% 0 0% 0%
20221107 69 74 69 70.95 -0.1% 9892.96% 0% 673908 0.4812 71.33 0.71 0% 0 0% 0 0% 0 0% 0%
20221104 71.88 72.47 70 71.02 -1.51% 9902.82% 0% 610390 0.4344 63.49 0.71 0% 0 0% 0 0% 0 0% 0%
20221103 69.03 72.28 68.6 72.11 3.74% 9999.99% 0% 367531 0.2613 38.08 0.71 0% 0 0% 0 0% 0 0% 0%
20221102 72.5 73.01 69.17 69.51 -4.12% 9830% 0% 639023 0.45 65.94 0.7 0% 0 0% 0 0% 0 0% 0%
20221101 71.85 73.24 69.01 72.5 2.17% 9999.99% 0% 835096 0.5955 92.01 0.71 0% 0 0% 0 0% 0 0% 0%
20221031 68.87 75.5 68.87 70.96 1.17% 9620.55% 0% 1226106 0.8936 145.97 0.73 0% 0 0% 0 0% 0 0% 0%
20221028 67.28 71.99 67.15 70.14 4.66% 9920% 0% 741423 0.5186 90.94 0.7 0% 0 0% 0 0% 0 0% 0%
20221027 76 77.58 63.51 67.02 -7.56% 9755.88% 0% 1531685 1.0467 198.7 0.68 0% 0 0% 0 0% 0 0% 0%
20221026 70.01 72.52 69.62 72.5 1.5% 9969.44% 0% 660247 0.4723 107.68 0.72 0% 0 0% 0 0% 0 0% 0%
20221025 70.63 71.78 66.7 71.43 1.51% 9999.99% 0% 600818 0.4139 100.95 0.69 0% 0 0% 0 0% 0 0% 0%
20221024 71.05 73.09 69.58 70.37 -1.99% 9811.27% 0% 748352 0.5323 139.44 0.71 0% 0 0% 0 0% 0 0% 0%
20221021 69.95 74.69 67.6 71.8 3.09% 9872.22% 0% 631151 0.4517 130.64 0.72 0% 0 0% 0 0% 0 0% 0%
20221020 68.5 70.32 67.5 69.65 1.31% 9994.2% 0% 291029 0.2014 60.67 0.69 0% 0 0% 0 0% 0 0% 0%
20221019 70.58 70.58 67.19 68.75 -0.55% 9999.99% 0% 215046 0.1473 45.9 0.68 0% 0 0% 0 0% 0 0% 0%
20221018 70.1 72.2 68.4 69.13 -4.58% 9775.71% 0% 494513 0.3468 110.73 0.7 0% 0 0% 0 0% 0 0% 0%
20221017 71 75.97 70.51 72.45 3.5% 9824.66% 0% 729954 0.5298 181.04 0.73 0% 0 0% 0 0% 0 0% 0%
20220720 51.22 54.7 51.21 54.5 6.55% 9992.59% 0% 945585 0.5061 140.2 0.54 0% 0 0% 0 0% 0 0% 0%
20220719 50.16 51.49 49.69 51.15 0.95% 9929.41% 0% 623546 0.3149 94.4 0.51 0% 0 0% 0 0% 0 0% 0%
20220718 51.1 51.9 49.77 50.67 -1.09% 9835.29% 0% 462018 0.2334 68.56 0.51 0% 0 0% 0 0% 0 0% 0%
20220715 46.8 52.89 46.8 51.23 7.51% 9945.1% 0% 1105616 0.5593 163.94 0.51 0% 0 0% 0 0% 0 0% 0%
20220714 46.93 48.68 46.01 47.65 1.64% 9827.08% 0% 464203 0.2212 68.06 0.48 0% 0 0% 0 0% 0 0% 0%
20220713 46.15 47.47 44.39 46.88 2.07% 9999.99% 0% 725195 0.3343 99.8 0.46 0% 0 0% 0 0% 0 0% 0%
20220712 47.52 47.99 45.43 45.93 -4.01% 9672.34% 0% 678838 0.3157 92.67 0.47 0% 0 0% 0 0% 0 0% 0%
20220711 45.94 48 43.32 47.85 3.64% 9999.99% 0% 670667 0.312 87.86 0.47 0% 0 0% 0 0% 0 0% 0%
20220708 46.03 47.24 45.27 46.17 -0.28% 9936.96% 0% 304804 0.1408 38.2 0.46 0% 0 0% 0 0% 0 0% 0%
20220707 45.41 47.38 44.05 46.3 2.66% 9999.99% 0% 653467 0.2966 70.84 0.45 0% 0 0% 0 0% 0 0% 0%
20220706 45.6 47.2 44.94 45.1 -3.69% 9704.35% 0% 527851 0.2406 58.1 0.46 0% 0 0% 0 0% 0 0% 0%
20220705 46.64 47.86 44.8 46.83 -1.6% 9999.99% 0% 761326 0.3484 84.1 0.46 0% 0 0% 0 0% 0 0% 0%
20220704 47 49.4 46.11 47.59 1.73% 9814.58% 0% 454922 0.218 53.11 0.48 0% 0 0% 0 0% 0 0% 0%
20220701 47.2 48.7 46.27 46.78 -1.87% 9853.19% 0% 808318 0.3807 90.41 0.47 0% 0 0% 0 0% 0 0% 0%
20220630 47.92 49.7 47.21 47.67 -0.52% 9831.25% 0% 562167 0.2719 64.08 0.48 0% 0 0% 0 0% 0 0% 0%
20220629 47.93 49.77 46.8 47.92 -0.02% 9883.33% 0% 712952 0.3431 76.52 0.48 0% 0 0% 0 0% 0 0% 0%
20220628 48.99 50.1 47.2 47.93 -0.77% 9885.42% 0% 810603 0.3918 85.53 0.48 0% 0 0% 0 0% 0 0% 0%
20220627 51.18 51.99 48.1 48.3 -2.42% 9560% 0% 593198 0.2939 65.85 0.5 0% 0 0% 0 0% 0 0% 0%
20220624 45.5 50.96 45.5 49.5 9.51% 9999.99% 0% 1115020 0.5505 125.91 0.49 0% 0 0% 0 0% 0 0% 0%
20220623 43.67 46.04 43.42 45.2 3.84% 9944.44% 0% 448833 0.2016 51.01 0.45 0% 0 0% 0 0% 0 0% 0%
20220622 43.99 44.33 42.7 43.53 -1.52% 9793.18% 0% 597965 0.2603 63.1 0.44 0% 0 0% 0 0% 0 0% 0%
20220621 45.87 46.33 42.59 44.2 -0.9% 9945.45% 0% 767798 0.3347 75.78 0.44 0% 0 0% 0 0% 0 0% 0%
20220620 45.64 47.3 44.57 44.6 -3.25% 9811.11% 0% 737429 0.3352 75.67 0.45 0% 0 0% 0 0% 0 0% 0%
20220617 45.7 47.74 44.01 46.1 0.63% 9921.74% 0% 912238 0.4223 89.63 0.46 0% 0 0% 0 0% 0 0% 0%
20220616 41.9 47.22 41.9 45.81 7.69% 9858.7% 0% 1199453 0.547 111.29 0.46 0% 0 0% 0 0% 0 0% 0%
20220615 41.49 43.91 40.98 42.54 3.55% 9793.02% 0% 1085427 0.4636 89.7 0.43 0% 0 0% 0 0% 0 0% 0%
20220614 41 42.32 40.52 41.08 -1.01% 9680.95% 0% 813936 0.338 57.93 0.42 0% 0 0% 0 0% 0 0% 0%
20220613 39.39 41.98 39.18 41.5 3.03% 9999.99% 0% 848165 0.3469 55.93 0.41 0% 0 0% 0 0% 0 0% 0%
20220610 39.96 40.87 38.56 40.28 2.31% 9970% 0% 496629 0.1991 31.04 0.4 0% 0 0% 0 0% 0 0% 0%
20220609 40.19 40.99 39.06 39.37 -3.03% 9742.5% 0% 1032612 0.4112 61.08 0.4 0% 0 0% 0 0% 0 0% 0%
20220608 43 43.85 40.4 40.6 -3.81% 9802.44% 0% 1196190 0.495 75.63 0.41 0% 0 0% 0 0% 0 0% 0%
20220607 42.38 42.72 41.36 42.21 -0.68% 9950% 0% 705459 0.2966 47.25 0.42 0% 0 0% 0 0% 0 0% 0%
20220606 41.99 43.1 40.99 42.5 1.5% 9999.99% 0% 1242951 0.5238 86.74 0.42 0% 0 0% 0 0% 0 0% 0%
20220602 39.2 42.55 39.2 41.87 5.2% 9869.05% 0% 1312131 0.5446 95.87 0.42 0% 0 0% 0 0% 0 0% 0%
20220601 32.24 40.83 32.24 39.86 -1.09% 9865% 0% 1895730 0.7562 139.4 0.4 0% 0 0% 0 0% 0 0% 0%
20220531 38.88 40.81 38.32 40.3 5.72% 9975% 0% 2750542 1.0903 229.4 0.4 0% 0 0% 0 0% 0 0% 0%
20220530 35.8 38.9 35.02 38.12 6.66% 9999.99% 0% 1894707 0.708 183.6 0.37 0% 0 0% 0 0% 0 0% 0%
20220527 33.95 36.6 33.95 35.74 6.18% 9827.78% 0% 1608050 0.5723 166.97 0.36 0% 0 0% 0 0% 0 0% 0%
20220526 31.98 34.41 31.01 33.66 7.71% 9999.99% 0% 1607375 0.5331 166.25 0.33 0% 0 0% 0 0% 0 0% 0%
20220525 31 32.23 30.98 31.25 -0.41% 9980.65% 0% 838831 0.2642 85.36 0.31 0% 0 0% 0 0% 0 0% 0%
20220524 33.63 33.63 31.01 31.38 -6.1% 9706.25% 0% 800069 0.2588 72.24 0.32 0% 0 0% 0 0% 0 0% 0%
20220523 34.02 34.02 33.04 33.42 -0.39% 9999.99% 0% 369988 0.1236 32.92 0.33 0% 0 0% 0 0% 0 0% 0%
20220520 33.66 34.53 33.33 33.55 0% 9767.65% 0% 776293 0.2639 62.8 0.34 0% 0 0% 0 0% 0 0% 0%
20220519 31 33.64 30.88 33.55 6.44% 9999.99% 0% 1131449 0.3721 87.32 0.33 0% 0 0% 0 0% 0 0% 0%
20220518 31.7 32.06 31.23 31.52 -1.13% 9750% 0% 389559 0.1232 28.72 0.32 0% 0 0% 0 0% 0 0% 0%
20220517 31.05 32.05 30 31.88 2.25% 9862.5% 0% 822438 0.2591 59.02 0.32 0% 0 0% 0 0% 0 0% 0%
20220516 32.32 33.16 30.66 31.18 -2.23% 9958.06% 0% 917536 0.2861 67.53 0.31 0% 0 0% 0 0% 0 0% 0%
20220513 32.66 34 31.61 31.89 -1.67% 9563.64% 0% 1074334 0.3503 86.43 0.33 0% 0 0% 0 0% 0 0% 0%
20220512 32.5 32.9 31.38 32.43 0.31% 9999.99% 0% 1360554 0.4383 111.13 0.32 0% 0 0% 0 0% 0 0% 0%
20220511 31.58 34.49 31.58 32.33 3.62% 9696.97% 0% 2133683 0.7107 178.4 0.33 0% 0 0% 0 0% 0 0% 0%
20220510 30.58 31.34 30.14 31.2 1.79% 9964.52% 0% 1391863 0.4301 125.22 0.31 0% 0 0% 0 0% 0 0% 0%
20220509 29.33 31.09 28.39 30.65 5.69% 9999.99% 0% 1809911 0.5493 168.99 0.3 0% 0 0% 0 0% 0 0% 0%
20220506 28 29.97 27.5 29 1.05% 9900% 0% 1057299 0.3092 108.1 0.29 0% 0 0% 0 0% 0 0% 0%
20220505 28.5 29.6 27.72 28.7 1.23% 9796.55% 0% 1248829 0.3577 133.56 0.29 0% 0 0% 0 0% 0 0% 0%
20220429 25.25 28.47 25.25 28.35 12.5% 9999.99% 0% 778812 0.2105 82.57 0.27 0% 0 0% 0 0% 0 0% 0%
20220428 24.25 25.44 24.09 25.2 2.44% 9980% 0% 414413 0.1036 40.36 0.25 0% 0 0% 0 0% 0 0% 0%
20220427 23.8 24.7 23.09 24.6 3.02% 9999.99% 0% 421316 0.1005 38.29 0.24 0% 0 0% 0 0% 0 0% 0%
20220426 25.88 26.21 23.8 23.88 -6.46% 9452% 0% 963779 0.2394 83.97 0.25 0% 0 0% 0 0% 0 0% 0%
20220425 25.97 27.3 24.18 25.53 -2.48% 9719.23% 0% 1802964 0.4675 156.85 0.26 0% 0 0% 0 0% 0 0% 0%
20220422 26.99 26.99 25.32 26.18 -2.57% 9969.23% 0% 773236 0.2009 72.91 0.26 0% 0 0% 0 0% 0 0% 0%
20220421 28 28.22 26.7 26.87 -5.05% 9851.85% 0% 956455 0.2608 94.15 0.27 0% 0 0% 0 0% 0 0% 0%
20220420 28.8 28.8 27.87 28.3 -2.18% 9999.99% 0% 611612 0.1722 63.28 0.28 0% 0 0% 0 0% 0 0% 0%
20220419 28.8 29.15 28 28.93 0.03% 9875.86% 0% 498576 0.1424 50.39 0.29 0% 0 0% 0 0% 0 0% 0%
20220418 27.42 29.46 26.72 28.92 5.47% 9999.99% 0% 956169 0.2702 90.21 0.28 0% 0 0% 0 0% 0 0% 0%
20220415 27.87 27.87 26.52 27.42 -1.37% 9999.99% 0% 844474 0.2282 70.44 0.27 0% 0 0% 0 0% 0 0% 0%
20220414 28 28.32 27.52 27.8 0.07% 9828.57% 0% 548336 0.1529 42.58 0.28 0% 0 0% 0 0% 0 0% 0%
20220413 28.86 28.94 27.18 27.78 -4.8% 9821.43% 0% 1165630 0.3268 86.65 0.28 0% 0 0% 0 0% 0 0% 0%
20220412 28.75 29.36 28.21 29.18 0.97% 9962.07% 0% 1209490 0.3478 88.05 0.29 0% 0 0% 0 0% 0 0% 0%
20220411 29.52 29.86 28.42 28.9 -2% 9865.52% 0% 782135 0.2256 52.25 0.29 0% 0 0% 0 0% 0 0% 0%
20220408 29.48 29.66 28.67 29.49 0.03% 9999.99% 0% 665336 0.1945 41.92 0.29 0% 0 0% 0 0% 0 0% 0%
20220407 29.19 29.61 28.87 29.48 0.96% 9999.99% 0% 626014 0.1837 35.8 0.29 0% 0 0% 0 0% 0 0% 0%
20220401 29.13 29.36 27.95 28.85 -0.96% 9999.99% 0% 873806 0.2486 43.21 0.28 0% 0 0% 0 0% 0 0% 0%
20220331 28.8 29.8 28.62 29.13 0.07% 9944.83% 0% 924450 0.2709 41.77 0.29 0% 0 0% 0 0% 0 0% 0%
20220330 28.11 29.6 27.92 29.11 3.63% 9937.93% 0% 1569127 0.4502 57.09 0.29 0% 0 0% 0 0% 0 0% 0%
20220329 30 30.32 27.77 28.09 -7.02% 9586.21% 0% 1895269 0.5427 65.03 0.29 0% 0 0% 0 0% 0 0% 0%
20220328 31.07 31.11 29.75 30.21 -3.94% 9970% 0% 938527 0.2845 33.14 0.3 0% 0 0% 0 0% 0 0% 0%
20220325 33.5 33.94 31.2 31.45 -5.95% 9728.13% 0% 1247877 0.4001 41.21 0.32 0% 0 0% 0 0% 0 0% 0%
20220324 34.33 35.55 33.17 33.44 -2.85% 9735.29% 0% 1725289 0.5939 52.69 0.34 0% 0 0% 0 0% 0 0% 0%
20220323 34.37 35.1 34.37 34.42 0.15% 9734.29% 0% 1086019 0.3769 28.85 0.35 0% 0 0% 0 0% 0 0% 0%
20220322 34.98 35.08 33.54 34.37 0.12% 9999.99% 0% 1285068 0.4421 28.59 0.34 0% 0 0% 0 0% 0 0% 0%
20220321 34.44 35.29 33.95 34.33 -2.08% 9997.06% 0% 1340124 0.4612 22.97 0.34 0% 0 0% 0 0% 0 0% 0%
20220318 36.15 36.18 34.7 35.06 -0.9% 9917.14% 0% 2329685 0.824 48.29 0.35 0% 0 0% 0 0% 0 0% 0%
20220317 33.1 36.87 33.02 35.38 10.6% 9999.99% 0% 4229742 1.4909 83.96 0.35 0% 0 0% 0 0% 0 0% 0%
20220316 31.45 32.08 29.26 31.99 5.58% 9999.99% 0% 2188358 0.6723 37.84 0.31 0% 0 0% 0 0% 0 0% 0%
20220315 32.5 32.78 30.3 30.3 -8.18% 9368.75% 0% 1465166 0.4636 25.52 0.32 0% 0 0% 0 0% 0 0% 0%
20220311 32.5 35.5 32.5 34.24 0.44% 9970.59% 0% 2758740 0.9447 48.85 0.34 0% 0 0% 0 0% 0 0% 0%
20220310 34.5 34.9 33.3 34.09 -0.32% 9926.47% 0% 3694187 1.2571 60.66 0.34 0% 0 0% 0 0% 0 0% 0%
20220309 32.9 34.2 31.81 34.2 7.01% 9999.99% 0% 4030497 1.3381 63.59 0.33 0% 0 0% 0 0% 0 0% 0%
20220308 31.32 33.25 31.32 31.96 1.46% 9887.5% 0% 2675765 0.8671 39.77 0.32 0% 0 0% 0 0% 0 0% 0%
20220307 32.7 32.95 31 31.5 -2.57% 9743.75% 0% 1802827 0.5764 68.26 0.32 0% 0 0% 0 0% 0 0% 0%
20220304 32.9 33.45 32 32.33 -1.73% 9696.97% 0% 2190588 0.7186 75.67 0.33 0% 0 0% 0 0% 0 0% 0%
20220303 32.5 33.65 32.5 32.9 1.26% 9869.7% 0% 2936486 0.9725 91.63 0.33 0% 0 0% 0 0% 0 0% 0%
20220302 31.6 32.7 31.43 32.49 2.43% 9999.99% 0% 2056341 0.6606 52.86 0.32 0% 0 0% 0 0% 0 0% 0%
20220301 31.67 32.16 31.48 31.72 0.16% 9812.5% 0% 1498682 0.4761 30.98 0.32 0% 0 0% 0 0% 0 0% 0%
20220228 31.33 31.8 30.9 31.67 1.8% 9999.99% 0% 2041733 0.6421 31.68 0.31 0% 0 0% 0 0% 0 0% 0%
20220225 31.35 31.86 31 31.11 -0.54% 9621.88% 0% 2426880 0.7648 35.1 0.32 0% 0 0% 0 0% 0 0% 0%
20220224 33.15 33.72 30.79 31.28 -6.32% 9675% 0% 4127386 1.3298 56.34 0.32 0% 0 0% 0 0% 0 0% 0%
20220223 32.97 33.75 32.7 33.39 1.61% 9999.99% 0% 2833082 0.9438 37.68 0.33 0% 0 0% 0 0% 0 0% 0%
20220222 33.62 33.75 32.8 32.86 -3.32% 9857.58% 0% 2793015 0.9271 33.57 0.33 0% 0 0% 0 0% 0 0% 0%
20220221 33.92 33.99 32.83 33.99 1.46% 9999.99% 0% 4898379 1.6376 51.66 0.33 0% 0 0% 0 0% 0 0% 0%
20220218 34.56 34.8 33.11 33.5 -6% 9752.94% 0% 5454190 1.8451 50.4 0.34 0% 0 0% 0 0% 0 0% 0%
20220217 37.62 39.38 35.64 35.64 -5.49% 9278.95% 0% 7564166 2.8497 65.63 0.38 0% 0 0% 0 0% 0 0% 0%
20220216 37.07 39.8 37.07 37.71 0.48% 9823.68% 0% 9058451 3.4682 65.99 0.38 0% 0 0% 0 0% 0 0% 0%
20220215 37.88 42.78 37 37.53 11.04% 9523.08% 0% 13748836 5.3846 73.07 0.39 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