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. 高铁电气688285
    4. 返回上一页 刷新
股票代码（例：sh688285）       375条   (进入高铁电气股票专站) 高铁电气股票成本分析
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 9.92 10.31 9.9 10.17 2.42% 9999.99% 0% 6279758 0.639 173.34 0.1 0% 0 0% 0 0% 0 0% 0%
20230927 9.58 10.12 9.44 9.93 4.53% 9830% 0% 7290773 0.7208 221.89 0.1 0% 0 0% 0 0% 0 0% 0%
20230926 9.36 9.65 9.23 9.5 1.71% 9999.99% 0% 4250019 0.4027 142.98 0.09 0% 0 0% 0 0% 0 0% 0%
20230925 9.41 9.49 9.32 9.34 -0.74% 9999.99% 0% 2111260 0.198 74.7 0.09 0% 0 0% 0 0% 0 0% 0%
20230922 9.1 9.42 9.07 9.41 2.95% 9999.99% 0% 3143834 0.2922 99.65 0.09 0% 0 0% 0 0% 0 0% 0%
20230921 9.1 9.28 9.1 9.14 -0.11% 9999.99% 0% 2620824 0.2408 76.56 0.09 0% 0 0% 0 0% 0 0% 0%
20230920 9.33 9.33 9.12 9.15 -1.4% 9999.99% 0% 3231587 0.2973 86.46 0.09 0% 0 0% 0 0% 0 0% 0%
20230919 9.39 9.42 9.25 9.28 -0.96% 9999.99% 0% 3267975 0.3041 82.02 0.09 0% 0 0% 0 0% 0 0% 0%
20230918 9.32 9.46 9.17 9.37 0.86% 9999.99% 0% 2017247 0.1887 47.29 0.09 0% 0 0% 0 0% 0 0% 0%
20230915 9.34 9.44 9.23 9.29 0.32% 9999.99% 0% 2529849 0.2357 48.33 0.09 0% 0 0% 0 0% 0 0% 0%
20230914 9.31 9.36 9.2 9.26 -0.75% 9999.99% 0% 2237120 0.2075 38.14 0.09 0% 0 0% 0 0% 0 0% 0%
20230913 9.56 9.56 9.25 9.33 -1.58% 9999.99% 0% 3029207 0.2831 44.79 0.09 0% 0 0% 0 0% 0 0% 0%
20230912 9.52 9.58 9.4 9.48 -1.04% 9999.99% 0% 2389900 0.2268 30.81 0.09 0% 0 0% 0 0% 0 0% 0%
20230911 9.61 9.78 9.47 9.58 -0.21% 9480% 0% 4625036 0.4454 54.66 0.1 0% 0 0% 0 0% 0 0% 0%
20230908 9.65 9.86 9.44 9.6 0.42% 9500% 0% 4503502 0.433 51.18 0.1 0% 0 0% 0 0% 0 0% 0%
20230907 9.93 9.99 9.49 9.56 -2.94% 9460% 0% 4886588 0.4701 54.18 0.1 0% 0 0% 0 0% 0 0% 0%
20230906 9.96 10.04 9.79 9.85 -1.1% 9750% 0% 5182326 0.5122 53.42 0.1 0% 0 0% 0 0% 0 0% 0%
20230905 10.09 10.18 9.89 9.96 -1.09% 9860% 0% 5844059 0.5846 59.16 0.1 0% 0 0% 0 0% 0 0% 0%
20230904 9.87 10.38 9.72 10.07 3.49% 9970% 0% 10768691 1.0817 100.78 0.1 0% 0 0% 0 0% 0 0% 0%
20230901 9.77 10.14 9.68 9.73 1.04% 9630% 0% 8153118 0.8 63.56 0.1 0% 0 0% 0 0% 0 0% 0%
20230831 9.59 9.94 9.38 9.63 1.8% 9530% 0% 11294975 1.0929 73.78 0.1 0% 0 0% 0 0% 0 0% 0%
20230830 9 9.81 8.91 9.46 4.88% 9999.99% 0% 13982581 1.3257 95.55 0.09 0% 0 0% 0 0% 0 0% 0%
20230829 8.34 9.11 8.31 9.02 8.67% 9922.22% 0% 11647376 1.021 79.94 0.09 0% 0 0% 0 0% 0 0% 0%
20230828 8.79 8.79 8.3 8.3 0.97% 9122.22% 0% 9092183 0.7759 65.6 0.09 0% 0 0% 0 0% 0 0% 0%
20230825 8.33 8.48 8.22 8.22 -2.61% 9999.99% 0% 8541992 0.7116 64.35 0.08 0% 0 0% 0 0% 0 0% 0%
20230824 9.15 9.2 8.33 8.44 -8.56% 9277.78% 0% 16779054 1.4421 137.1 0.09 0% 0 0% 0 0% 0 0% 0%
20230823 9.62 9.7 9.16 9.23 -3.65% 9999.99% 0% 9183466 0.8519 93.17 0.09 0% 0 0% 0 0% 0 0% 0%
20230822 9.77 9.77 9.39 9.58 -0.62% 9480% 0% 14861893 1.4211 168.53 0.1 0% 0 0% 0 0% 0 0% 0%
20230821 9.72 9.96 9.57 9.64 -7.04% 9540% 0% 29858211 2.9091 405.46 0.1 0% 0 0% 0 0% 0 0% 0%
20230818 8.79 10.37 8.79 10.37 20.02% 9999.99% 0% 30120011 3.0132 682.3 0.1 0% 0 0% 0 0% 0 0% 0%
20230817 8.5 8.65 8.38 8.64 1.77% 9500% 0% 1794658 0.153 96.28 0.09 0% 0 0% 0 0% 0 0% 0%
20230816 8.62 8.64 8.54 8.57 -0.92% 9422.22% 0% 1258194 0.108 66.57 0.09 0% 0 0% 0 0% 0 0% 0%
20230815 8.74 8.79 8.6 8.65 -1.03% 9511.11% 0% 1082649 0.0939 55.74 0.09 0% 0 0% 0 0% 0 0% 0%
20230814 8.7 8.75 8.59 8.74 0.11% 9611.11% 0% 1549031 0.1342 75.77 0.09 0% 0 0% 0 0% 0 0% 0%
20230811 8.87 8.91 8.71 8.73 -1.69% 9600% 0% 1991795 0.1752 96.19 0.09 0% 0 0% 0 0% 0 0% 0%
20230810 8.84 8.91 8.84 8.88 0% 9766.67% 0% 807763 0.0717 32.65 0.09 0% 0 0% 0 0% 0 0% 0%
20230809 8.98 9 8.84 8.88 -1.11% 9766.67% 0% 1668315 0.1486 63.9 0.09 0% 0 0% 0 0% 0 0% 0%
20230808 9.1 9.1 8.94 8.98 -0.99% 9877.78% 0% 2075216 0.1864 91.46 0.09 0% 0 0% 0 0% 0 0% 0%
20230807 9.14 9.14 9.01 9.07 -0.77% 9977.78% 0% 1938841 0.1756 83.26 0.09 0% 0 0% 0 0% 0 0% 0%
20230804 9.2 9.27 9.13 9.14 -0.11% 9999.99% 0% 2169099 0.1992 92.95 0.09 0% 0 0% 0 0% 0 0% 0%
20230803 9.2 9.23 9.07 9.15 -0.97% 9999.99% 0% 2091332 0.1914 89.13 0.09 0% 0 0% 0 0% 0 0% 0%
20230802 9.2 9.32 9.2 9.24 0% 9999.99% 0% 1684833 0.1559 63.98 0.09 0% 0 0% 0 0% 0 0% 0%
20230801 9.16 9.3 9.16 9.24 0.11% 9999.99% 0% 1704129 0.1576 63.68 0.09 0% 0 0% 0 0% 0 0% 0%
20230731 9.15 9.3 9.15 9.23 0.54% 9999.99% 0% 1857680 0.1717 68.91 0.09 0% 0 0% 0 0% 0 0% 0%
20230728 9.03 9.19 8.99 9.18 1.1% 9999.99% 0% 1882770 0.1714 66.74 0.09 0% 0 0% 0 0% 0 0% 0%
20230727 9.06 9.18 9.06 9.08 0.22% 9988.89% 0% 2198288 0.2005 71.27 0.09 0% 0 0% 0 0% 0 0% 0%
20230726 9.07 9.12 9.01 9.06 -0.55% 9966.67% 0% 2501267 0.2263 79.1 0.09 0% 0 0% 0 0% 0 0% 0%
20230725 8.97 9.11 8.95 9.11 1.9% 9999.99% 0% 2392614 0.2168 73.85 0.09 0% 0 0% 0 0% 0 0% 0%
20230724 8.86 9.03 8.85 8.94 0% 9833.33% 0% 2095736 0.1871 63.68 0.09 0% 0 0% 0 0% 0 0% 0%
20230721 8.97 9.02 8.85 8.94 -0.33% 9833.33% 0% 2232779 0.1993 63.88 0.09 0% 0 0% 0 0% 0 0% 0%
20230720 9.13 9.17 8.89 8.97 -2.18% 9866.67% 0% 4683720 0.4218 130.21 0.09 0% 0 0% 0 0% 0 0% 0%
20230719 9.18 9.3 9.1 9.17 -0.11% 9999.99% 0% 2111289 0.1938 61.95 0.09 0% 0 0% 0 0% 0 0% 0%
20230718 9.26 9.3 9.15 9.18 -0.43% 9999.99% 0% 1917041 0.1767 53.29 0.09 0% 0 0% 0 0% 0 0% 0%
20230717 9.28 9.32 9.14 9.22 -0.75% 9999.99% 0% 2821045 0.2593 73.25 0.09 0% 0 0% 0 0% 0 0% 0%
20230714 9.19 9.44 9.12 9.29 1.2% 9999.99% 0% 4032652 0.3759 99.29 0.09 0% 0 0% 0 0% 0 0% 0%
20230713 9.15 9.23 9.08 9.18 1.1% 9999.99% 0% 2523345 0.231 60.08 0.09 0% 0 0% 0 0% 0 0% 0%
20230712 9.29 9.34 9.06 9.08 -2.26% 9988.89% 0% 3103794 0.2852 72.36 0.09 0% 0 0% 0 0% 0 0% 0%
20230711 9.28 9.3 9.16 9.29 0.22% 9999.99% 0% 2527206 0.233 54.23 0.09 0% 0 0% 0 0% 0 0% 0%
20230710 9.24 9.32 9.13 9.27 0.54% 9999.99% 0% 4013744 0.3703 88.61 0.09 0% 0 0% 0 0% 0 0% 0%
20230707 9.38 9.38 9.18 9.22 -1.71% 9999.99% 0% 3138779 0.2907 69.35 0.09 0% 0 0% 0 0% 0 0% 0%
20230706 9.61 9.62 9.34 9.38 -1.99% 9999.99% 0% 3339491 0.3149 70.48 0.09 0% 0 0% 0 0% 0 0% 0%
20230705 9.74 9.8 9.53 9.57 -1.44% 9470% 0% 3069656 0.2966 68.48 0.1 0% 0 0% 0 0% 0 0% 0%
20230704 9.85 9.85 9.62 9.71 -1.22% 9610% 0% 3909185 0.3794 89.13 0.1 0% 0 0% 0 0% 0 0% 0%
20230703 10.04 10.12 9.76 9.83 -1.7% 9730% 0% 4246616 0.4186 100.73 0.1 0% 0 0% 0 0% 0 0% 0%
20230630 9.88 10.1 9.8 10 1.42% 9900% 0% 4288744 0.4296 107.4 0.1 0% 0 0% 0 0% 0 0% 0%
20230629 9.6 9.95 9.57 9.86 2.71% 9760% 0% 5139743 0.505 135.6 0.1 0% 0 0% 0 0% 0 0% 0%
20230628 9.38 9.63 9.22 9.6 1.91% 9999.99% 0% 4149404 0.3919 113 0.09 0% 0 0% 0 0% 0 0% 0%
20230627 9.12 9.49 9.05 9.42 3.52% 9999.99% 0% 3273434 0.3067 87.79 0.09 0% 0 0% 0 0% 0 0% 0%
20230626 9.2 9.33 9.03 9.1 -1.62% 9999.99% 0% 3647302 0.3348 95.18 0.09 0% 0 0% 0 0% 0 0% 0%
20230621 9.45 9.58 9.22 9.25 -1.91% 9999.99% 0% 4637713 0.436 122.92 0.09 0% 0 0% 0 0% 0 0% 0%
20230620 9.53 9.55 9.37 9.43 -1.15% 9999.99% 0% 1795971 0.1698 45.57 0.09 0% 0 0% 0 0% 0 0% 0%
20230619 9.5 9.62 9.35 9.54 -0.63% 9440% 0% 3273640 0.311 67.5 0.1 0% 0 0% 0 0% 0 0% 0%
20230616 9.55 9.9 9.54 9.6 0.42% 9500% 0% 3029072 0.2936 64.58 0.1 0% 0 0% 0 0% 0 0% 0%
20230615 9.7 9.7 9.47 9.56 -1.04% 9460% 0% 2929499 0.2805 61.88 0.1 0% 0 0% 0 0% 0 0% 0%
20230614 9.68 9.71 9.58 9.66 -0.31% 9560% 0% 1980873 0.1909 41.72 0.1 0% 0 0% 0 0% 0 0% 0%
20230613 9.66 9.73 9.48 9.69 -0.1% 9590% 0% 3363716 0.3231 64.91 0.1 0% 0 0% 0 0% 0 0% 0%
20230612 9.49 9.73 9.31 9.7 2.21% 9600% 0% 4637847 0.443 76.15 0.1 0% 0 0% 0 0% 0 0% 0%
20230609 9.64 9.64 9.43 9.49 -0.94% 9390% 0% 3562668 0.3385 60.87 0.1 0% 0 0% 0 0% 0 0% 0%
20230608 9.6 9.7 9.48 9.58 0.31% 9480% 0% 4017356 0.3854 70.98 0.1 0% 0 0% 0 0% 0 0% 0%
20230607 9.32 9.63 9.32 9.55 1.06% 9450% 0% 6581343 0.6262 118.7 0.1 0% 0 0% 0 0% 0 0% 0%
20230606 9.15 9.7 9.15 9.45 2.83% 9999.99% 0% 11297676 1.0705 217.07 0.09 0% 0 0% 0 0% 0 0% 0%
20230605 9.31 9.31 9.08 9.19 -0.33% 9999.99% 0% 3102705 0.2846 69.68 0.09 0% 0 0% 0 0% 0 0% 0%
20230602 9.31 9.35 9.19 9.22 -0.75% 9999.99% 0% 3107882 0.2874 71.69 0.09 0% 0 0% 0 0% 0 0% 0%
20230601 9.42 9.45 9.28 9.29 -1.06% 9999.99% 0% 4092338 0.3823 69.11 0.09 0% 0 0% 0 0% 0 0% 0%
20230531 9.32 9.55 9.25 9.39 -1.26% 9999.99% 0% 6191698 0.5807 108.7 0.09 0% 0 0% 0 0% 0 0% 0%
20230530 8.99 9.88 8.95 9.51 5.78% 9410% 0% 12204585 1.1623 323.75 0.1 0% 0 0% 0 0% 0 0% 0%
20230529 9.05 9.14 8.97 8.99 -0.11% 9888.89% 0% 2068336 0.187 67.08 0.09 0% 0 0% 0 0% 0 0% 0%
20230526 8.92 9.03 8.82 9 0.56% 9900% 0% 2476093 0.2215 75.5 0.09 0% 0 0% 0 0% 0 0% 0%
20230525 8.88 8.99 8.78 8.95 0.79% 9844.44% 0% 2607201 0.2312 67.56 0.09 0% 0 0% 0 0% 0 0% 0%
20230524 8.79 9.01 8.74 8.88 0.79% 9766.67% 0% 3170294 0.2819 64.21 0.09 0% 0 0% 0 0% 0 0% 0%
20230523 9.01 9.01 8.79 8.81 -2.11% 9688.89% 0% 2486229 0.2207 45.26 0.09 0% 0 0% 0 0% 0 0% 0%
20230522 9.1 9.1 8.97 9 -0.99% 9900% 0% 2320180 0.2092 37.08 0.09 0% 0 0% 0 0% 0 0% 0%
20230519 9.01 9.35 8.99 9.09 -0.11% 9999.99% 0% 2896655 0.2634 40.8 0.09 0% 0 0% 0 0% 0 0% 0%
20230518 9.02 9.14 8.96 9.1 0.66% 9999.99% 0% 3122585 0.2829 36.98 0.09 0% 0 0% 0 0% 0 0% 0%
20230517 8.77 9.05 8.71 9.04 3.08% 9944.44% 0% 3173138 0.2837 32.05 0.09 0% 0 0% 0 0% 0 0% 0%
20230516 9.08 9.08 8.73 8.77 -3.52% 9644.44% 0% 3791870 0.3348 35.98 0.09 0% 0 0% 0 0% 0 0% 0%
20230515 9.03 9.09 8.8 9.09 0.55% 9999.99% 0% 3717464 0.3326 32.12 0.09 0% 0 0% 0 0% 0 0% 0%
20230510 9.65 9.86 9.38 9.45 -2.48% 9350% 0% 7148880 0.6834 58.37 0.1 0% 0 0% 0 0% 0 0% 0%
20230509 10.31 10.48 9.67 9.69 -4.63% 9590% 0% 11534807 1.1567 87.59 0.1 0% 0 0% 0 0% 0 0% 0%
20230508 10.04 10.36 9.94 10.16 1.91% 9999.99% 0% 7358485 0.7441 53.68 0.1 0% 0 0% 0 0% 0 0% 0%
20230505 10.06 10.25 9.66 9.97 -1.58% 9870% 0% 9746531 0.9656 70.16 0.1 0% 0 0% 0 0% 0 0% 0%
20230504 10.05 10.5 9.9 10.13 -0.49% 9999.99% 0% 9572068 0.9714 69.71 0.1 0% 0 0% 0 0% 0 0% 0%
20230428 9.87 10.26 9.18 10.18 -3.96% 9999.99% 0% 14661133 1.4309 95.94 0.1 0% 0 0% 0 0% 0 0% 0%
20230427 10.17 10.73 9.89 10.6 3.41% 9999.99% 0% 13851172 1.4352 100.22 0.1 0% 0 0% 0 0% 0 0% 0%
20230426 10.51 10.51 10.17 10.25 -3.76% 9999.99% 0% 6849104 0.7083 54.27 0.1 0% 0 0% 0 0% 0 0% 0%
20230425 10.6 11.08 10.34 10.65 0.76% 9581.82% 0% 12717110 1.3562 108.76 0.11 0% 0 0% 0 0% 0 0% 0%
20230424 10.8 11.2 10.44 10.57 -1.86% 9509.09% 0% 13402274 1.4348 127.03 0.11 0% 0 0% 0 0% 0 0% 0%
20230421 10.53 11.38 10.44 10.77 0.65% 9690.91% 0% 21071707 2.3004 226.09 0.11 0% 0 0% 0 0% 0 0% 0%
20230420 9.86 10.82 9.86 10.7 9.63% 9999.99% 0% 17320862 1.8151 223.82 0.1 0% 0 0% 0 0% 0 0% 0%
20230419 10.07 10.07 9.7 9.76 -1.31% 9660% 0% 5515273 0.5409 80.09 0.1 0% 0 0% 0 0% 0 0% 0%
20230418 10.17 10.46 9.86 9.89 -4.35% 9790% 0% 11015826 1.1038 167.2 0.1 0% 0 0% 0 0% 0 0% 0%
20230417 9.49 10.61 9.49 10.34 9.07% 9999.99% 0% 18942231 1.9245 327.22 0.1 0% 0 0% 0 0% 0 0% 0%
20230414 9.11 9.63 9.07 9.48 5.57% 9999.99% 0% 8146167 0.7683 186.69 0.09 0% 0 0% 0 0% 0 0% 0%
20230413 9.11 9.15 8.92 8.98 -1.54% 9877.78% 0% 2310034 0.2079 59.56 0.09 0% 0 0% 0 0% 0 0% 0%
20230412 9.06 9.16 9.02 9.12 0.77% 9999.99% 0% 1850196 0.1685 46.53 0.09 0% 0 0% 0 0% 0 0% 0%
20230411 9.2 9.2 8.96 9.05 -0.66% 9955.56% 0% 2284399 0.2063 53.01 0.09 0% 0 0% 0 0% 0 0% 0%
20230410 9.25 9.26 9.05 9.11 -0.22% 9999.99% 0% 3905255 0.3577 80.96 0.09 0% 0 0% 0 0% 0 0% 0%
20230407 9.27 9.33 9.08 9.13 -1.62% 9999.99% 0% 2695014 0.247 53.04 0.09 0% 0 0% 0 0% 0 0% 0%
20230406 9.08 9.37 9.05 9.28 1.75% 9999.99% 0% 5312779 0.4908 101.92 0.09 0% 0 0% 0 0% 0 0% 0%
20230404 8.99 9.24 8.9 9.12 1.22% 9999.99% 0% 5006334 0.4546 96.45 0.09 0% 0 0% 0 0% 0 0% 0%
20230403 8.8 9.06 8.78 9.01 1.92% 9911.11% 0% 3777945 0.3385 65.59 0.09 0% 0 0% 0 0% 0 0% 0%
20230331 8.7 8.9 8.69 8.84 0.34% 9722.22% 0% 2536080 0.2232 37.36 0.09 0% 0 0% 0 0% 0 0% 0%
20230330 8.77 8.88 8.66 8.81 -0.11% 9688.89% 0% 2799058 0.2454 35.86 0.09 0% 0 0% 0 0% 0 0% 0%
20230329 8.8 8.95 8.72 8.82 0.34% 9700% 0% 3874599 0.3424 40.14 0.09 0% 0 0% 0 0% 0 0% 0%
20230328 8.93 8.99 8.77 8.79 -1.35% 9666.67% 0% 4888527 0.4337 44.89 0.09 0% 0 0% 0 0% 0 0% 0%
20230327 9.33 9.43 8.91 8.91 -4.5% 9800% 0% 8254716 0.7498 79.63 0.09 0% 0 0% 0 0% 0 0% 0%
20230324 9.49 9.67 9.33 9.33 -0.53% 9999.99% 0% 6406838 0.6073 68.67 0.09 0% 0 0% 0 0% 0 0% 0%
20230323 9.45 9.47 9.2 9.38 -0.64% 9999.99% 0% 4988356 0.4652 54.06 0.09 0% 0 0% 0 0% 0 0% 0%
20230322 9.52 9.65 9.42 9.44 -1.36% 9340% 0% 4077664 0.3876 47.67 0.1 0% 0 0% 0 0% 0 0% 0%
20230321 9.91 9.91 9.4 9.57 -3.33% 9470% 0% 9974103 0.9539 119.83 0.1 0% 0 0% 0 0% 0 0% 0%
20230320 10 10.42 9.85 9.9 -0.1% 9800% 0% 12253556 1.2363 171.06 0.1 0% 0 0% 0 0% 0 0% 0%
20230317 9.83 10.13 9.66 9.91 0.81% 9810% 0% 11007200 1.0891 172.74 0.1 0% 0 0% 0 0% 0 0% 0%
20230316 9.58 10.28 9.42 9.83 0.61% 9730% 0% 19556793 1.9266 349.62 0.1 0% 0 0% 0 0% 0 0% 0%
20230315 8.76 9.87 8.7 9.77 12.56% 9999.99% 0% 15397835 1.4483 365.09 0.09 0% 0 0% 0 0% 0 0% 0%
20230314 8.77 8.79 8.53 8.68 -1.36% 9544.44% 0% 2130354 0.1848 61.69 0.09 0% 0 0% 0 0% 0 0% 0%
20230313 8.73 8.9 8.66 8.8 0.8% 9677.78% 0% 1842729 0.1617 52.3 0.09 0% 0 0% 0 0% 0 0% 0%
20230310 8.93 8.93 8.73 8.73 -2.13% 9600% 0% 1858757 0.1639 54.01 0.09 0% 0 0% 0 0% 0 0% 0%
20230309 8.78 8.94 8.73 8.92 1.25% 9811.11% 0% 2206475 0.1955 65.93 0.09 0% 0 0% 0 0% 0 0% 0%
20230308 8.81 8.86 8.74 8.81 0.8% 9688.89% 0% 1596034 0.1406 48.29 0.09 0% 0 0% 0 0% 0 0% 0%
20230307 8.96 9 8.74 8.74 -2.46% 9611.11% 0% 2374563 0.2106 74.62 0.09 0% 0 0% 0 0% 0 0% 0%
20230306 8.96 9.07 8.88 8.96 0.56% 9855.56% 0% 2615412 0.2348 86.16 0.09 0% 0 0% 0 0% 0 0% 0%
20230303 8.93 9.01 8.84 8.91 -0.22% 9800% 0% 3510295 0.3135 123.78 0.09 0% 0 0% 0 0% 0 0% 0%
20230302 8.99 9.13 8.87 8.93 -0.45% 9822.22% 0% 4182793 0.3745 159.18 0.09 0% 0 0% 0 0% 0 0% 0%
20230301 8.63 8.97 8.59 8.97 4.42% 9866.67% 0% 5784666 0.5117 214.55 0.09 0% 0 0% 0 0% 0 0% 0%
20230228 8.58 8.83 8.48 8.59 2.63% 9444.44% 0% 3410853 0.2947 137.14 0.09 0% 0 0% 0 0% 0 0% 0%
20230227 8.55 8.55 8.33 8.37 -1.65% 9999.99% 0% 1157890 0.0975 47.7 0.08 0% 0 0% 0 0% 0 0% 0%
20230224 8.51 8.58 8.45 8.51 0% 9355.56% 0% 957022 0.0815 38.46 0.09 0% 0 0% 0 0% 0 0% 0%
20230223 8.55 8.6 8.47 8.51 -0.47% 9355.56% 0% 1097607 0.0936 43.23 0.09 0% 0 0% 0 0% 0 0% 0%
20230222 8.56 8.6 8.47 8.55 -0.12% 9400% 0% 761346 0.065 30.31 0.09 0% 0 0% 0 0% 0 0% 0%
20230221 8.48 8.63 8.48 8.56 0.47% 9411.11% 0% 1108808 0.0949 44.96 0.09 0% 0 0% 0 0% 0 0% 0%
20230220 8.5 8.52 8.41 8.52 0.47% 9999.99% 0% 1234995 0.1047 50.16 0.08 0% 0 0% 0 0% 0 0% 0%
20230217 8.59 8.65 8.46 8.48 -1.28% 9322.22% 0% 1420565 0.1213 57.57 0.09 0% 0 0% 0 0% 0 0% 0%
20230216 8.86 8.87 8.53 8.59 -2.83% 9444.44% 0% 4277261 0.3718 172.82 0.09 0% 0 0% 0 0% 0 0% 0%
20230215 8.7 8.85 8.66 8.84 1.61% 9722.22% 0% 2448173 0.2147 114.13 0.09 0% 0 0% 0 0% 0 0% 0%
20230214 8.68 8.74 8.62 8.7 0.23% 9566.67% 0% 1910544 0.1659 93.85 0.09 0% 0 0% 0 0% 0 0% 0%
20230213 8.53 8.71 8.43 8.68 2.24% 9544.44% 0% 2348452 0.2023 116.61 0.09 0% 0 0% 0 0% 0 0% 0%
20230210 8.44 8.57 8.42 8.49 0.47% 9999.99% 0% 1805417 0.1533 84.79 0.08 0% 0 0% 0 0% 0 0% 0%
20230209 8.3 8.46 8.3 8.45 1.32% 9999.99% 0% 1574388 0.1324 75.45 0.08 0% 0 0% 0 0% 0 0% 0%
20230208 8.44 8.45 8.32 8.34 -1.18% 9999.99% 0% 1389922 0.1164 69.14 0.08 0% 0 0% 0 0% 0 0% 0%
20230207 8.4 8.46 8.35 8.44 0.6% 9999.99% 0% 1382329 0.1162 71.62 0.08 0% 0 0% 0 0% 0 0% 0%
20230206 8.33 8.48 8.3 8.39 0.96% 9999.99% 0% 1831828 0.1537 95.51 0.08 0% 0 0% 0 0% 0 0% 0%
20230203 8.3 8.34 8.21 8.31 0.12% 9999.99% 0% 1889225 0.1565 101.7 0.08 0% 0 0% 0 0% 0 0% 0%
20230202 8.26 8.33 8.25 8.3 0.61% 9999.99% 0% 1623089 0.1346 94.95 0.08 0% 0 0% 0 0% 0 0% 0%
20230201 8.21 8.27 8.18 8.25 0.86% 9999.99% 0% 1524281 0.1255 94.89 0.08 0% 0 0% 0 0% 0 0% 0%
20230131 8.17 8.2 8.08 8.18 0.25% 9999.99% 0% 1685175 0.1374 106.6 0.08 0% 0 0% 0 0% 0 0% 0%
20230130 8.16 8.19 8.08 8.16 1.12% 9999.99% 0% 3252313 0.2651 203.36 0.08 0% 0 0% 0 0% 0 0% 0%
20230120 8.05 8.11 8.04 8.07 0.25% 9987.5% 0% 1262755 0.1019 94.95 0.08 0% 0 0% 0 0% 0 0% 0%
20230119 7.99 8.07 7.96 8.05 0.75% 9962.5% 0% 1020273 0.082 53.84 0.08 0% 0 0% 0 0% 0 0% 0%
20230118 7.95 8 7.95 7.99 0.38% 9887.5% 0% 771812 0.0616 57.46 0.08 0% 0 0% 0 0% 0 0% 0%
20230117 7.95 8.06 7.93 7.96 -0.38% 9850% 0% 1273814 0.1018 92.16 0.08 0% 0 0% 0 0% 0 0% 0%
20230116 7.91 8.03 7.88 7.99 1.01% 9887.5% 0% 1103282 0.088 76.93 0.08 0% 0 0% 0 0% 0 0% 0%
20230113 7.91 7.96 7.86 7.91 -0.25% 9787.5% 0% 856857 0.0677 61.1 0.08 0% 0 0% 0 0% 0 0% 0%
20230112 7.95 8.07 7.88 7.93 -0.38% 9812.5% 0% 945027 0.0751 68.71 0.08 0% 0 0% 0 0% 0 0% 0%
20230111 7.95 8.09 7.95 7.96 -0.87% 9850% 0% 1578336 0.1265 116.86 0.08 0% 0 0% 0 0% 0 0% 0%
20230110 7.85 8.06 7.8 8.03 2.29% 9937.5% 0% 2187050 0.1738 170.05 0.08 0% 0 0% 0 0% 0 0% 0%
20230109 7.95 7.95 7.81 7.85 0.26% 9712.5% 0% 512443 0.0402 42.88 0.08 0% 0 0% 0 0% 0 0% 0%
20230106 7.94 7.94 7.82 7.83 -1.01% 9687.5% 0% 806008 0.0634 63.92 0.08 0% 0 0% 0 0% 0 0% 0%
20230105 7.92 7.95 7.87 7.91 0.25% 9787.5% 0% 1125472 0.089 91.3 0.08 0% 0 0% 0 0% 0 0% 0%
20230104 7.89 7.95 7.84 7.89 0.38% 9762.5% 0% 1026193 0.0811 83.15 0.08 0% 0 0% 0 0% 0 0% 0%
20230103 7.7 7.9 7.68 7.86 2.21% 9725% 0% 1585593 0.1242 134.91 0.08 0% 0 0% 0 0% 0 0% 0%
20221230 7.82 7.82 7.63 7.69 0.79% 9512.5% 0% 615292 0.0473 46.23 0.08 0% 0 0% 0 0% 0 0% 0%
20221229 7.71 7.72 7.61 7.63 -0.13% 9437.5% 0% 621400 0.0476 47.23 0.08 0% 0 0% 0 0% 0 0% 0%
20221228 7.81 7.84 7.62 7.64 -2.18% 9450% 0% 717557 0.0552 53.17 0.08 0% 0 0% 0 0% 0 0% 0%
20221227 7.77 7.88 7.73 7.81 0.77% 9662.5% 0% 732696 0.0571 52.58 0.08 0% 0 0% 0 0% 0 0% 0%
20221226 7.71 7.84 7.7 7.75 0% 9587.5% 0% 1025444 0.0797 70.21 0.08 0% 0 0% 0 0% 0 0% 0%
20221223 7.66 7.89 7.56 7.75 1.17% 9587.5% 0% 1462333 0.1134 93.49 0.08 0% 0 0% 0 0% 0 0% 0%
20221222 7.86 7.86 7.62 7.66 -1.42% 9475% 0% 865172 0.0669 54.28 0.08 0% 0 0% 0 0% 0 0% 0%
20221221 7.96 8 7.77 7.77 -2.51% 9612.5% 0% 1206783 0.0949 69.31 0.08 0% 0 0% 0 0% 0 0% 0%
20221220 7.96 7.99 7.85 7.97 0.13% 9862.5% 0% 423409 0.0336 21.25 0.08 0% 0 0% 0 0% 0 0% 0%
20221219 8.2 8.2 7.88 7.96 -2.57% 9850% 0% 1440036 0.1156 55.21 0.08 0% 0 0% 0 0% 0 0% 0%
20221216 8.32 8.37 8.1 8.17 -2.16% 9999.99% 0% 1782799 0.1463 68.43 0.08 0% 0 0% 0 0% 0 0% 0%
20221215 8.4 8.4 8.33 8.35 -0.24% 9999.99% 0% 929474 0.0777 35.55 0.08 0% 0 0% 0 0% 0 0% 0%
20221214 8.4 8.43 8.35 8.37 -0.36% 9999.99% 0% 1225903 0.1028 43.2 0.08 0% 0 0% 0 0% 0 0% 0%
20221213 8.47 8.49 8.38 8.4 -0.36% 9999.99% 0% 1415660 0.1194 43.67 0.08 0% 0 0% 0 0% 0 0% 0%
20221209 8.51 8.6 8.44 8.47 -0.7% 9999.99% 0% 1958854 0.1664 53.04 0.08 0% 0 0% 0 0% 0 0% 0%
20221208 8.65 8.72 8.5 8.53 -1.5% 9377.78% 0% 1497869 0.1284 38.33 0.09 0% 0 0% 0 0% 0 0% 0%
20221207 8.81 8.81 8.6 8.66 -1.03% 9522.22% 0% 2241762 0.1944 53.86 0.09 0% 0 0% 0 0% 0 0% 0%
20221206 8.91 9.05 8.66 8.75 -1.24% 9622.22% 0% 3366273 0.2959 73.09 0.09 0% 0 0% 0 0% 0 0% 0%
20221205 8.54 8.98 8.44 8.86 4.48% 9744.44% 0% 6035716 0.5292 132.25 0.09 0% 0 0% 0 0% 0 0% 0%
20221202 8.49 8.55 8.42 8.48 -0.24% 9999.99% 0% 1775459 0.1507 41.81 0.08 0% 0 0% 0 0% 0 0% 0%
20221201 8.45 8.55 8.4 8.5 0.71% 9999.99% 0% 2334508 0.1977 54.22 0.08 0% 0 0% 0 0% 0 0% 0%
20221130 8.57 8.6 8.42 8.44 -1.52% 9999.99% 0% 2671946 0.2264 62.82 0.08 0% 0 0% 0 0% 0 0% 0%
20221129 8.39 8.64 8.33 8.57 1.18% 9422.22% 0% 5488035 0.4666 132.91 0.09 0% 0 0% 0 0% 0 0% 0%
20221128 8.34 8.52 8.08 8.47 1.19% 9999.99% 0% 6009394 0.5019 150.08 0.08 0% 0 0% 0 0% 0 0% 0%
20221125 8.35 8.62 8.33 8.37 -0.59% 9999.99% 0% 4260944 0.3611 119.41 0.08 0% 0 0% 0 0% 0 0% 0%
20221124 8.34 8.49 8.24 8.42 0.24% 9999.99% 0% 4630948 0.3864 137.04 0.08 0% 0 0% 0 0% 0 0% 0%
20221123 8.22 8.58 8.17 8.4 1.82% 9999.99% 0% 7144268 0.6027 232.1 0.08 0% 0 0% 0 0% 0 0% 0%
20221122 8.16 8.6 8.15 8.25 0.86% 9999.99% 0% 2834641 0.2362 107.19 0.08 0% 0 0% 0 0% 0 0% 0%
20221121 8.19 8.27 8.11 8.18 -0.12% 9999.99% 0% 1186188 0.0966 42.16 0.08 0% 0 0% 0 0% 0 0% 0%
20221118 8.34 8.34 8.18 8.19 -1.44% 9999.99% 0% 1841969 0.152 61.02 0.08 0% 0 0% 0 0% 0 0% 0%
20221117 8.22 8.32 8.13 8.31 0.97% 9999.99% 0% 1979810 0.1632 64.53 0.08 0% 0 0% 0 0% 0 0% 0%
20221116 8.25 8.28 8.21 8.23 -0.12% 9999.99% 0% 1773471 0.1463 55.91 0.08 0% 0 0% 0 0% 0 0% 0%
20221115 8.22 8.28 8.18 8.24 0.24% 9999.99% 0% 3345503 0.275 100.28 0.08 0% 0 0% 0 0% 0 0% 0%
20221114 8.34 8.36 8.14 8.22 -1.2% 9999.99% 0% 2289827 0.1888 69.69 0.08 0% 0 0% 0 0% 0 0% 0%
20221111 8.44 8.48 8.3 8.32 -0.12% 9999.99% 0% 1959323 0.164 58.36 0.08 0% 0 0% 0 0% 0 0% 0%
20221110 8.44 8.44 8.28 8.33 -0.72% 9999.99% 0% 1775640 0.148 51.72 0.08 0% 0 0% 0 0% 0 0% 0%
20221109 8.47 8.51 8.3 8.39 -0.71% 9999.99% 0% 2521412 0.2111 69.64 0.08 0% 0 0% 0 0% 0 0% 0%
20221108 8.49 8.65 8.37 8.45 0% 9999.99% 0% 3875109 0.3279 105.15 0.08 0% 0 0% 0 0% 0 0% 0%
20221107 8.2 8.47 8.19 8.45 3.17% 9999.99% 0% 3607336 0.3016 98.33 0.08 0% 0 0% 0 0% 0 0% 0%
20221104 8.12 8.24 8.05 8.19 0.86% 9999.99% 0% 2543563 0.2078 69.28 0.08 0% 0 0% 0 0% 0 0% 0%
20221103 8 8.13 7.97 8.12 1.63% 9999.99% 0% 2980430 0.2401 79.21 0.08 0% 0 0% 0 0% 0 0% 0%
20221102 7.92 8.02 7.86 7.99 0.88% 9887.5% 0% 2944393 0.2348 81.96 0.08 0% 0 0% 0 0% 0 0% 0%
20221101 7.86 7.95 7.72 7.92 2.06% 9800% 0% 2676924 0.2093 76.77 0.08 0% 0 0% 0 0% 0 0% 0%
20221031 7.49 7.86 7.49 7.76 3.6% 9600% 0% 2872367 0.2218 86.4 0.08 0% 0 0% 0 0% 0 0% 0%
20221028 7.85 7.85 7.46 7.49 -4.46% 9262.5% 0% 2292987 0.1751 71.69 0.08 0% 0 0% 0 0% 0 0% 0%
20221027 7.98 7.98 7.82 7.84 -1.01% 9700% 0% 3105741 0.2454 106.03 0.08 0% 0 0% 0 0% 0 0% 0%
20221026 8.04 8.14 7.91 7.92 1.02% 9800% 0% 3662274 0.293 141.23 0.08 0% 0 0% 0 0% 0 0% 0%
20221025 7.77 8.18 7.59 7.84 0.9% 9700% 0% 3375243 0.2637 142.97 0.08 0% 0 0% 0 0% 0 0% 0%
20221024 7.87 8.08 7.73 7.77 -2.14% 9612.5% 0% 2827449 0.2244 140.83 0.08 0% 0 0% 0 0% 0 0% 0%
20221021 7.71 8.15 7.71 7.94 2.58% 9825% 0% 2986282 0.2374 171.8 0.08 0% 0 0% 0 0% 0 0% 0%
20221020 7.78 7.79 7.67 7.74 -0.51% 9575% 0% 1002196 0.0775 64.7 0.08 0% 0 0% 0 0% 0 0% 0%
20221019 7.76 7.83 7.66 7.78 -0.51% 9625% 0% 1696293 0.1314 112.4 0.08 0% 0 0% 0 0% 0 0% 0%
20221018 7.88 7.92 7.72 7.82 0.13% 9675% 0% 1091409 0.0854 78.08 0.08 0% 0 0% 0 0% 0 0% 0%
20221017 7.47 7.93 7.47 7.81 2.9% 9662.5% 0% 1785863 0.139 133.33 0.08 0% 0 0% 0 0% 0 0% 0%
20220720 8.89 9.07 8.81 8.93 0.9% 9822.22% 0% 2925351 0.2622 125.1 0.09 0% 0 0% 0 0% 0 0% 0%
20220719 8.71 8.9 8.71 8.85 1.03% 9733.33% 0% 2908057 0.2565 132.97 0.09 0% 0 0% 0 0% 0 0% 0%
20220718 8.49 8.82 8.49 8.76 3.18% 9633.33% 0% 2226618 0.1945 105.24 0.09 0% 0 0% 0 0% 0 0% 0%
20220715 8.7 8.74 8.49 8.49 -2.53% 9333.33% 0% 2047428 0.1758 101.18 0.09 0% 0 0% 0 0% 0 0% 0%
20220714 8.42 8.86 8.36 8.71 3.69% 9577.78% 0% 4124376 0.3583 217.68 0.09 0% 0 0% 0 0% 0 0% 0%
20220713 8.31 8.4 8.29 8.4 1.2% 9999.99% 0% 974307 0.0812 56.75 0.08 0% 0 0% 0 0% 0 0% 0%
20220712 8.38 8.41 8.26 8.3 -1.54% 9999.99% 0% 1118294 0.093 57.41 0.08 0% 0 0% 0 0% 0 0% 0%
20220711 8.42 8.5 8.3 8.43 -0.82% 9999.99% 0% 1133170 0.0952 53.71 0.08 0% 0 0% 0 0% 0 0% 0%
20220708 8.38 8.56 8.36 8.5 1.43% 9999.99% 0% 1402415 0.1192 64.68 0.08 0% 0 0% 0 0% 0 0% 0%
20220707 8.32 8.45 8.32 8.38 0.72% 9999.99% 0% 1179357 0.0991 48.89 0.08 0% 0 0% 0 0% 0 0% 0%
20220706 8.41 8.46 8.29 8.32 -0.95% 9999.99% 0% 1465958 0.1226 57.48 0.08 0% 0 0% 0 0% 0 0% 0%
20220705 8.57 8.57 8.29 8.4 -1.75% 9999.99% 0% 2009790 0.1689 75.8 0.08 0% 0 0% 0 0% 0 0% 0%
20220704 8.54 8.58 8.44 8.55 0.23% 9400% 0% 974818 0.0831 34.37 0.09 0% 0 0% 0 0% 0 0% 0%
20220701 8.56 8.58 8.46 8.53 0.24% 9377.78% 0% 1178050 0.1004 37.95 0.09 0% 0 0% 0 0% 0 0% 0%
20220630 8.55 8.62 8.49 8.51 0.12% 9355.56% 0% 1558130 0.1333 46.03 0.09 0% 0 0% 0 0% 0 0% 0%
20220629 8.71 8.74 8.49 8.5 -2.86% 9344.44% 0% 3064708 0.2645 81.98 0.09 0% 0 0% 0 0% 0 0% 0%
20220628 8.66 8.79 8.58 8.75 1.16% 9622.22% 0% 2644160 0.231 67.01 0.09 0% 0 0% 0 0% 0 0% 0%
20220627 8.67 8.77 8.62 8.65 -0.35% 9511.11% 0% 1758956 0.1522 42.25 0.09 0% 0 0% 0 0% 0 0% 0%
20220624 8.6 8.75 8.57 8.68 0.93% 9544.44% 0% 2919675 0.2532 65.62 0.09 0% 0 0% 0 0% 0 0% 0%
20220623 8.39 8.62 8.31 8.6 2.75% 9455.56% 0% 2460809 0.2095 52.26 0.09 0% 0 0% 0 0% 0 0% 0%
20220622 8.59 8.59 8.37 8.37 -1.76% 9999.99% 0% 2576447 0.2178 48.36 0.08 0% 0 0% 0 0% 0 0% 0%
20220621 8.6 8.7 8.43 8.52 -1.62% 9366.67% 0% 4230975 0.362 68.82 0.09 0% 0 0% 0 0% 0 0% 0%
20220620 8.73 8.83 8.64 8.66 -1.03% 9522.22% 0% 3456926 0.3006 47.46 0.09 0% 0 0% 0 0% 0 0% 0%
20220617 8.67 8.81 8.58 8.75 -0.23% 9622.22% 0% 3999005 0.3473 40.67 0.09 0% 0 0% 0 0% 0 0% 0%
20220616 8.68 8.98 8.66 8.77 0.92% 9644.44% 0% 4973669 0.44 39.92 0.09 0% 0 0% 0 0% 0 0% 0%
20220615 8.71 8.93 8.66 8.69 -0.8% 9555.56% 0% 5412441 0.4758 36.52 0.09 0% 0 0% 0 0% 0 0% 0%
20220614 8.7 8.77 8.43 8.76 -0.23% 9633.33% 0% 4629891 0.398 27.74 0.09 0% 0 0% 0 0% 0 0% 0%
20220613 8.64 8.9 8.59 8.78 0.57% 9655.56% 0% 4767045 0.4171 29.44 0.09 0% 0 0% 0 0% 0 0% 0%
20220610 8.69 8.76 8.58 8.73 1.04% 9600% 0% 5135531 0.4456 32.14 0.09 0% 0 0% 0 0% 0 0% 0%
20220609 9.1 9.19 8.58 8.64 -5.26% 9500% 0% 7764365 0.6866 50.75 0.09 0% 0 0% 0 0% 0 0% 0%
20220608 9.56 9.62 8.91 9.12 -3.59% 9999.99% 0% 10264477 0.9456 73.29 0.09 0% 0 0% 0 0% 0 0% 0%
20220607 9.6 9.98 9.29 9.46 -2.57% 9360% 0% 14884453 1.4346 118.83 0.1 0% 0 0% 0 0% 0 0% 0%
20220606 9.99 10.38 9.7 9.71 -0.92% 9610% 0% 24685833 2.478 230.88 0.1 0% 0 0% 0 0% 0 0% 0%
20220602 8.98 10.45 8.79 9.8 5.72% 9700% 0% 29236453 2.8092 337.79 0.1 0% 0 0% 0 0% 0 0% 0%
20220601 10 10.12 9.24 9.27 -3.94% 9170% 0% 25018362 2.4224 433.78 0.1 0% 0 0% 0 0% 0 0% 0%
20220531 8.04 9.65 7.88 9.65 20.02% 9999.99% 0% 18341904 1.7285 538.76 0.09 0% 0 0% 0 0% 0 0% 0%
20220530 7.86 8.05 7.78 8.04 3.08% 9950% 0% 2251106 0.1791 120.35 0.08 0% 0 0% 0 0% 0 0% 0%
20220527 7.73 7.86 7.71 7.8 1.04% 9650% 0% 1192866 0.0928 67.13 0.08 0% 0 0% 0 0% 0 0% 0%
20220526 7.78 7.78 7.6 7.72 0.39% 9550% 0% 1033374 0.0794 59.9 0.08 0% 0 0% 0 0% 0 0% 0%
20220525 7.53 7.71 7.53 7.69 2.12% 9512.5% 0% 1034112 0.0789 61.16 0.08 0% 0 0% 0 0% 0 0% 0%
20220524 7.87 7.92 7.53 7.53 -4.32% 9312.5% 0% 1833998 0.1417 101.18 0.08 0% 0 0% 0 0% 0 0% 0%
20220523 7.83 7.93 7.78 7.87 0.51% 9737.5% 0% 1515127 0.1189 88.32 0.08 0% 0 0% 0 0% 0 0% 0%
20220520 7.82 7.87 7.75 7.83 0% 9687.5% 0% 1245295 0.0974 72.64 0.08 0% 0 0% 0 0% 0 0% 0%
20220519 7.68 7.88 7.68 7.83 0.64% 9687.5% 0% 1317557 0.1028 77.76 0.08 0% 0 0% 0 0% 0 0% 0%
20220518 7.65 7.87 7.63 7.78 0.91% 9625% 0% 1458598 0.1135 87.64 0.08 0% 0 0% 0 0% 0 0% 0%
20220517 7.65 7.77 7.55 7.71 0% 9537.5% 0% 1275329 0.098 74.92 0.08 0% 0 0% 0 0% 0 0% 0%
20220516 7.57 7.74 7.56 7.71 1.85% 9537.5% 0% 1515839 0.1162 89.21 0.08 0% 0 0% 0 0% 0 0% 0%
20220513 7.54 7.6 7.46 7.57 0.53% 9362.5% 0% 768969 0.058 45.71 0.08 0% 0 0% 0 0% 0 0% 0%
20220512 7.41 7.61 7.41 7.53 0.67% 9312.5% 0% 733675 0.0552 42.87 0.08 0% 0 0% 0 0% 0 0% 0%
20220511 7.53 7.74 7.47 7.48 -0.93% 9250% 0% 1837270 0.1405 102.27 0.08 0% 0 0% 0 0% 0 0% 0%
20220510 7.32 7.58 7.28 7.55 1.89% 9999.99% 0% 937305 0.0702 52.66 0.07 0% 0 0% 0 0% 0 0% 0%
20220509 7.21 7.44 7.2 7.41 1.79% 9999.99% 0% 934053 0.0689 47.45 0.07 0% 0 0% 0 0% 0 0% 0%
20220506 7.2 7.39 7.19 7.28 -1.75% 9999.99% 0% 995476 0.0725 44.31 0.07 0% 0 0% 0 0% 0 0% 0%
20220505 7.38 7.57 7.37 7.41 0.41% 9999.99% 0% 978492 0.0731 44.7 0.07 0% 0 0% 0 0% 0 0% 0%
20220429 7.29 7.5 7.06 7.38 3.22% 9999.99% 0% 1583083 0.1164 72.61 0.07 0% 0 0% 0 0% 0 0% 0%
20220428 7.41 7.41 7.12 7.15 -4.16% 9999.99% 0% 1491361 0.1079 68.62 0.07 0% 0 0% 0 0% 0 0% 0%
20220427 7.22 7.47 7.05 7.46 3.9% 9999.99% 0% 1391489 0.1008 66.45 0.07 0% 0 0% 0 0% 0 0% 0%
20220426 7.52 7.58 7.15 7.18 -3.88% 9999.99% 0% 1183438 0.0877 56.7 0.07 0% 0 0% 0 0% 0 0% 0%
20220425 8 8.08 7.46 7.47 -6.86% 9237.5% 0% 1784686 0.1374 87.53 0.08 0% 0 0% 0 0% 0 0% 0%
20220422 8.12 8.13 7.99 8.02 -1.72% 9925% 0% 1919936 0.1547 102.28 0.08 0% 0 0% 0 0% 0 0% 0%
20220421 8.39 8.39 8.11 8.16 -3.55% 9999.99% 0% 2522110 0.2076 142.76 0.08 0% 0 0% 0 0% 0 0% 0%
20220420 8.49 8.96 8.3 8.46 -0.35% 9300% 0% 3432452 0.2921 218.04 0.09 0% 0 0% 0 0% 0 0% 0%
20220419 8.36 8.6 8.35 8.49 1.43% 9999.99% 0% 1062181 0.09 79.16 0.08 0% 0 0% 0 0% 0 0% 0%
20220418 8.31 8.39 8.15 8.37 1.09% 9999.99% 0% 646243 0.0536 45.11 0.08 0% 0 0% 0 0% 0 0% 0%
20220415 8.51 8.51 8.28 8.28 -3.27% 9999.99% 0% 1001956 0.0839 67.3 0.08 0% 0 0% 0 0% 0 0% 0%
20220414 8.49 8.58 8.49 8.56 0.71% 9411.11% 0% 546974 0.0466 35.54 0.09 0% 0 0% 0 0% 0 0% 0%
20220413 8.41 8.64 8.38 8.5 -0.7% 9344.44% 0% 1270957 0.1081 79.24 0.09 0% 0 0% 0 0% 0 0% 0%
20220412 8.38 8.56 8.26 8.56 2.64% 9999.99% 0% 1163864 0.0977 70.92 0.08 0% 0 0% 0 0% 0 0% 0%
20220411 8.55 8.63 8.27 8.34 -2.8% 9999.99% 0% 1222634 0.1026 71.53 0.08 0% 0 0% 0 0% 0 0% 0%
20220408 8.69 8.78 8.48 8.58 -1.15% 9433.33% 0% 1107120 0.095 61.66 0.09 0% 0 0% 0 0% 0 0% 0%
20220407 8.85 8.9 8.68 8.68 -2.8% 9544.44% 0% 1114836 0.0979 53.73 0.09 0% 0 0% 0 0% 0 0% 0%
20220401 8.81 8.81 8.74 8.78 -0.23% 9655.56% 0% 900076 0.0789 40.32 0.09 0% 0 0% 0 0% 0 0% 0%
20220331 8.75 8.85 8.7 8.8 0.57% 9677.78% 0% 1417699 0.1245 59.31 0.09 0% 0 0% 0 0% 0 0% 0%
20220330 8.74 8.79 8.7 8.75 0.81% 9622.22% 0% 1000575 0.0875 38.34 0.09 0% 0 0% 0 0% 0 0% 0%
20220329 8.73 8.81 8.66 8.68 -1.36% 9544.44% 0% 1296153 0.1133 47.33 0.09 0% 0 0% 0 0% 0 0% 0%
20220328 8.85 8.85 8.66 8.8 -0.45% 9677.78% 0% 927587 0.0815 32.83 0.09 0% 0 0% 0 0% 0 0% 0%
20220325 8.81 8.97 8.76 8.84 0.45% 9722.22% 0% 1168343 0.1037 38.69 0.09 0% 0 0% 0 0% 0 0% 0%
20220324 8.88 8.96 8.8 8.8 -1.79% 9677.78% 0% 1329869 0.1177 40.72 0.09 0% 0 0% 0 0% 0 0% 0%
20220323 8.99 9.1 8.92 8.96 -0.78% 9855.56% 0% 1966569 0.1767 54.86 0.09 0% 0 0% 0 0% 0 0% 0%
20220322 9.12 9.39 9 9.03 1.57% 9933.33% 0% 3571141 0.3272 92.72 0.09 0% 0 0% 0 0% 0 0% 0%
20220321 8.76 8.91 8.76 8.89 0.68% 9777.78% 0% 1927285 0.1706 44.49 0.09 0% 0 0% 0 0% 0 0% 0%
20220318 8.61 8.84 8.61 8.83 2.08% 9711.11% 0% 1684185 0.1477 41 0.09 0% 0 0% 0 0% 0 0% 0%
20220317 8.62 8.85 8.62 8.65 0.93% 9511.11% 0% 1920912 0.1678 45.57 0.09 0% 0 0% 0 0% 0 0% 0%
20220316 8.43 8.61 8.26 8.57 3.63% 9999.99% 0% 1812526 0.1528 41.73 0.08 0% 0 0% 0 0% 0 0% 0%
20220315 8.7 8.73 8.26 8.27 -4.94% 9088.89% 0% 2090235 0.178 47.65 0.09 0% 0 0% 0 0% 0 0% 0%
20220311 8.85 9.03 8.77 8.98 0.79% 9877.78% 0% 1881357 0.167 42.64 0.09 0% 0 0% 0 0% 0 0% 0%
20220310 8.99 9.02 8.9 8.91 0.91% 9800% 0% 1759924 0.1577 38.61 0.09 0% 0 0% 0 0% 0 0% 0%
20220309 8.94 9.05 8.48 8.83 -1.89% 9711.11% 0% 3037082 0.269 61.21 0.09 0% 0 0% 0 0% 0 0% 0%
20220308 9.32 9.35 8.99 9 -3.54% 9900% 0% 2677127 0.2448 54.35 0.09 0% 0 0% 0 0% 0 0% 0%
20220307 9.33 9.38 9.23 9.33 -0.64% 9999.99% 0% 1843078 0.1716 52 0.09 0% 0 0% 0 0% 0 0% 0%
20220304 9.49 9.55 9.33 9.39 -1.57% 9999.99% 0% 2544262 0.24 62.99 0.09 0% 0 0% 0 0% 0 0% 0%
20220303 9.51 9.55 9.47 9.54 0.63% 9440% 0% 1661875 0.1581 33.81 0.1 0% 0 0% 0 0% 0 0% 0%
20220302 9.4 9.55 9.39 9.48 0.11% 9999.99% 0% 1539200 0.1458 29.16 0.09 0% 0 0% 0 0% 0 0% 0%
20220301 9.46 9.54 9.37 9.47 0.11% 9999.99% 0% 1975835 0.1869 34.89 0.09 0% 0 0% 0 0% 0 0% 0%
20220228 9.64 9.64 9.38 9.46 -1.56% 9999.99% 0% 2563713 0.242 41.74 0.09 0% 0 0% 0 0% 0 0% 0%
20220225 9.55 9.74 9.55 9.61 0.84% 9510% 0% 2030716 0.1958 33.53 0.1 0% 0 0% 0 0% 0 0% 0%
20220224 9.72 9.9 9.4 9.53 -2.46% 9430% 0% 4526220 0.4365 71.58 0.1 0% 0 0% 0 0% 0 0% 0%
20220223 9.62 9.85 9.57 9.77 1.77% 9670% 0% 3103999 0.3018 50.28 0.1 0% 0 0% 0 0% 0 0% 0%
20220222 9.62 10 9.51 9.6 -1.54% 9500% 0% 3894173 0.3771 60.68 0.1 0% 0 0% 0 0% 0 0% 0%
20220221 9.81 9.81 9.59 9.75 -1.42% 9650% 0% 5942058 0.5764 87.94 0.1 0% 0 0% 0 0% 0 0% 0%
20220218 9.4 10.19 9.28 9.89 4.32% 9790% 0% 10110024 0.9937 143.78 0.1 0% 0 0% 0 0% 0 0% 0%
20220217 9.46 9.75 9.46 9.48 -0.11% 9380% 0% 3060888 0.2938 42.24 0.1 0% 0 0% 0 0% 0 0% 0%
20220216 9.46 9.59 9.44 9.49 1.17% 9390% 0% 2265594 0.2156 25.72 0.1 0% 0 0% 0 0% 0 0% 0%
20220215 9.37 9.45 9.3 9.38 0% 9999.99% 0% 1477233 0.1384 12.87 0.09 0% 0 0% 0 0% 0 0% 0%
20220214 9.39 9.47 9.33 9.38 -0.11% 9999.99% 0% 1394143 0.1311 21.12 0.09 0% 0 0% 0 0% 0 0% 0%
20220211 9.61 9.64 9.33 9.39 -2.8% 9999.99% 0% 2889248 0.2731 36.13 0.09 0% 0 0% 0 0% 0 0% 0%
20220210 9.73 9.78 9.6 9.66 -0.82% 9560% 0% 2032081 0.1968 24.27 0.1 0% 0 0% 0 0% 0 0% 0%
20220209 9.66 9.75 9.62 9.74 -0.1% 9640% 0% 2657216 0.2572 28.2 0.1 0% 0 0% 0 0% 0 0% 0%
20211203 9.97 10.05 9.91 9.98 0.1% 9880% 0% 3092991 0.3084 29.58 0.1 0% 0 0% 0 0% 0 0% 0%
20211202 10.04 10.11 9.86 9.97 -0.7% 9870% 0% 4425543 0.4424 40.53 0.1 0% 0 0% 0 0% 0 0% 0%
20211201 9.87 10.07 9.87 10.04 1.11% 9940% 0% 3574451 0.3572 32.75 0.1 0% 0 0% 0 0% 0 0% 0%
20211130 10.14 10.25 9.82 9.93 -1.29% 9830% 0% 8016088 0.8054 71.2 0.1 0% 0 0% 0 0% 0 0% 0%
20211129 9.99 10.21 9.93 10.06 -0.49% 9960% 0% 4684899 0.4724 40.89 0.1 0% 0 0% 0 0% 0 0% 0%
20211126 10.35 10.54 10.1 10.11 -3.44% 9999.99% 0% 6887916 0.7065 55.62 0.1 0% 0 0% 0 0% 0 0% 0%
20211125 10.33 10.96 10.32 10.47 3.25% 9418.18% 0% 11281022 1.1929 83.04 0.11 0% 0 0% 0 0% 0 0% 0%
20211124 10 10.19 10 10.14 0.7% 9999.99% 0% 5147093 0.5204 37.76 0.1 0% 0 0% 0 0% 0 0% 0%
20211123 10.19 10.24 10.03 10.07 -2.04% 9970% 0% 7461350 0.7542 54.39 0.1 0% 0 0% 0 0% 0 0% 0%
20211122 9.78 10.33 9.69 10.28 5.87% 9999.99% 0% 11682848 1.1673 86.33 0.1 0% 0 0% 0 0% 0 0% 0%
20211119 9.58 9.88 9.4 9.71 1.36% 9610% 0% 6670698 0.6442 50.86 0.1 0% 0 0% 0 0% 0 0% 0%
20211118 9.8 9.82 9.56 9.58 -2.64% 9480% 0% 4768733 0.4615 37 0.1 0% 0 0% 0 0% 0 0% 0%
20211117 9.63 9.87 9.61 9.84 1.86% 9740% 0% 5609763 0.5476 43.59 0.1 0% 0 0% 0 0% 0 0% 0%
20211116 9.91 10.04 9.6 9.66 -2.72% 9560% 0% 8686854 0.8481 67.88 0.1 0% 0 0% 0 0% 0 0% 0%
20211115 10 10.15 9.71 9.93 0.71% 9830% 0% 12599948 1.2559 98.57 0.1 0% 0 0% 0 0% 0 0% 0%
20211112 9.2 9.92 9.09 9.86 7.76% 9760% 0% 20711639 1.9963 167.66 0.1 0% 0 0% 0 0% 0 0% 0%
20211111 8.92 9.18 8.92 9.15 1.89% 9999.99% 0% 5968737 0.5438 53.52 0.09 0% 0 0% 0 0% 0 0% 0%
20211110 9.04 9.07 8.81 8.98 -0.77% 9877.78% 0% 5959868 0.5322 50.03 0.09 0% 0 0% 0 0% 0 0% 0%
20211109 9 9.14 8.98 9.05 0.11% 9955.56% 0% 4016988 0.3634 30.65 0.09 0% 0 0% 0 0% 0 0% 0%
20211108 9.07 9.18 8.99 9.04 1.01% 9944.44% 0% 4339171 0.3925 31.29 0.09 0% 0 0% 0 0% 0 0% 0%
20211105 9 9.09 8.93 8.95 -0.56% 9844.44% 0% 5004437 0.4507 32.57 0.09 0% 0 0% 0 0% 0 0% 0%
20211104 8.85 9.07 8.85 9 0.22% 9900% 0% 6480161 0.579 37.15 0.09 0% 0 0% 0 0% 0 0% 0%
20211103 9.09 9.22 8.96 8.98 0.56% 9877.78% 0% 5603074 0.509 27.11 0.09 0% 0 0% 0 0% 0 0% 0%
20211102 8.8 9.24 8.75 8.93 1.82% 9822.22% 0% 11991246 1.0843 43.39 0.09 0% 0 0% 0 0% 0 0% 0%
20211101 8.65 8.9 8.61 8.77 0.46% 9644.44% 0% 7460567 0.6546 24.27 0.09 0% 0 0% 0 0% 0 0% 0%
20211029 8.76 8.91 8.66 8.73 0.92% 9600% 0% 5629936 0.4957 16.28 0.09 0% 0 0% 0 0% 0 0% 0%
20211028 8.96 9.03 8.63 8.65 -4.31% 9511.11% 0% 7433477 0.6513 17.56 0.09 0% 0 0% 0 0% 0 0% 0%
20211027 9.23 9.33 8.93 9.04 -2.8% 9944.44% 0% 9372661 0.8508 17.96 0.09 0% 0 0% 0 0% 0 0% 0%
20211026 9.5 9.59 9.28 9.3 -2.92% 9999.99% 0% 10669624 1.0019 35.63 0.09 0% 0 0% 0 0% 0 0% 0%
20211025 9.93 9.93 9.46 9.58 -2.54% 9480% 0% 14535691 1.3944 42.7 0.1 0% 0 0% 0 0% 0 0% 0%
20211022 9.98 10.24 9.76 9.83 0.1% 9730% 0% 18928070 1.8865 48.44 0.1 0% 0 0% 0 0% 0 0% 0%
20211021 10.4 10.4 9.8 9.82 -7.79% 9720% 0% 33568169 3.3639 68.5 0.1 0% 0 0% 0 0% 0 0% 0%
20211020 12.51 12.96 10.5 10.65 48.33% 9581.82% 0% 55229836 6.2235 96.18 0.11 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