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. 688296
    4. 返回上一页 刷新
股票代码（例：sh688296）       403条   (进入股票专站) 股票成本分析
相关股票: 海康威视  金山办公  科大讯飞  宝信软件  同花顺  德赛西威  大华股份  三六零  紫光股份  恒生电子  中科曙光  用友网络  华大九天  浪潮信息  广联达  深信服  柏楚电子  纳思达  奇安信  中科创达  中国长城  中国软件  石基信息  广电运通  萤石网络  启明星辰  指南针  同方股份  *ST左江  软通动力  四维图新  易华录  拓维信息  航天信息  朗新科技  东华软件  电科网安  中科软  新 大 陆  云赛智联  太极股份  千方科技  神州数码  
相关股吧: 002415股吧 688111股吧 002230股吧 600845股吧 300033股吧 002920股吧 002236股吧 601360股吧 000938股吧 600570股吧 603019股吧 600588股吧 301269股吧 000977股吧 002410股吧 300454股吧 688188股吧 002180股吧 688561股吧 300496股吧 000066股吧 600536股吧 002153股吧 002152股吧 688475股吧 002439股吧 300803股吧 600100股吧 300799股吧 301236股吧 002405股吧 300212股吧 002261股吧 600271股吧 300682股吧 002065股吧 002268股吧 603927股吧 000997股吧 600602股吧 002368股吧 002373股吧 000034股吧 
日期

开盘

最高

最低

收盘

升跌%

收盘/均价

收盘/十均价

交易量/手

交易金额/亿

钱流

日均价

升跌%

3天均

升跌%

5天均

升跌%

10天均

升跌%

升跌均
20230928 15.94 16.2 15.86 15.94 0.25% 9862.5% 0% 1690226 0.2708 115.8 0.16 0% 0 0% 0 0% 0 0% 0%
20230927 15.78 16.03 15.61 15.9 1.4% 9837.5% 0% 1438070 0.2282 102.84 0.16 0% 0 0% 0 0% 0 0% 0%
20230926 15.81 15.88 15.55 15.68 -0.76% 9700% 0% 893994 0.1407 64.85 0.16 0% 0 0% 0 0% 0 0% 0%
20230925 16.11 16.11 15.71 15.8 -1.19% 9775% 0% 1429588 0.2266 104.72 0.16 0% 0 0% 0 0% 0 0% 0%
20230922 15.88 16.07 15.75 15.99 1.27% 9893.75% 0% 1958912 0.3121 145.45 0.16 0% 0 0% 0 0% 0 0% 0%
20230921 16 16.16 15.73 15.79 -1.56% 9768.75% 0% 1013997 0.1613 80.56 0.16 0% 0 0% 0 0% 0 0% 0%
20230920 16.38 16.56 15.95 16.04 -1.9% 9925% 0% 863202 0.1397 68.09 0.16 0% 0 0% 0 0% 0 0% 0%
20230919 17.04 17.1 16.22 16.35 -4.05% 9999.99% 0% 1187525 0.1958 96.68 0.16 0% 0 0% 0 0% 0 0% 0%
20230918 16.53 17.13 16.41 17.04 2.59% 9923.53% 0% 1281987 0.2167 106.1 0.17 0% 0 0% 0 0% 0 0% 0%
20230915 17.24 17.51 16.51 16.61 -1.07% 9670.59% 0% 1181925 0.1978 94.67 0.17 0% 0 0% 0 0% 0 0% 0%
20230914 17.26 17.49 16.58 16.79 -2.72% 9776.47% 0% 902046 0.1523 73.07 0.17 0% 0 0% 0 0% 0 0% 0%
20230913 17.36 17.53 17 17.26 -0.58% 9999.99% 0% 1049803 0.1803 80.71 0.17 0% 0 0% 0 0% 0 0% 0%
20230912 17.44 17.55 17.29 17.36 -1.08% 9999.99% 0% 799411 0.1392 56.37 0.17 0% 0 0% 0 0% 0 0% 0%
20230911 17.6 17.67 17.24 17.55 -0.68% 9999.99% 0% 1041704 0.1818 57.43 0.17 0% 0 0% 0 0% 0 0% 0%
20230908 17.33 17.69 17.04 17.67 2.08% 9999.99% 0% 942927 0.1645 44.11 0.17 0% 0 0% 0 0% 0 0% 0%
20230907 17.39 17.73 17.19 17.31 -0.69% 9999.99% 0% 1108316 0.1938 50.57 0.17 0% 0 0% 0 0% 0 0% 0%
20230906 17.1 17.48 17.1 17.43 0% 9999.99% 0% 562844 0.0976 25.06 0.17 0% 0 0% 0 0% 0 0% 0%
20230905 17.05 17.6 16.9 17.43 2.11% 9999.99% 0% 1178287 0.2048 52.09 0.17 0% 0 0% 0 0% 0 0% 0%
20230904 16.84 17.1 16.56 17.07 2.15% 9941.18% 0% 1373688 0.2313 57.69 0.17 0% 0 0% 0 0% 0 0% 0%
20230901 17.36 17.51 16.68 16.71 -3.69% 9729.41% 0% 1149376 0.194 47.7 0.17 0% 0 0% 0 0% 0 0% 0%
20230831 17.57 17.57 16.96 17.35 0.64% 9999.99% 0% 1638866 0.283 67.14 0.17 0% 0 0% 0 0% 0 0% 0%
20230830 16.43 17.3 16.43 17.24 3.86% 9999.99% 0% 2276033 0.3873 94.77 0.17 0% 0 0% 0 0% 0 0% 0%
20230829 14.83 16.88 14.75 16.6 11.41% 9999.99% 0% 4845285 0.7773 198.59 0.16 0% 0 0% 0 0% 0 0% 0%
20230828 16.97 16.97 14.4 14.9 -8.14% 9833.33% 0% 4576087 0.7026 226.46 0.15 0% 0 0% 0 0% 0 0% 0%
20230825 16.6 16.78 16.02 16.22 -3.39% 9999.99% 0% 1514457 0.2483 96.27 0.16 0% 0 0% 0 0% 0 0% 0%
20230824 17.04 17.3 16.54 16.79 -0.47% 9776.47% 0% 1475581 0.2489 99.26 0.17 0% 0 0% 0 0% 0 0% 0%
20230823 17.38 17.45 16.82 16.87 -2.93% 9823.53% 0% 758493 0.13 53.83 0.17 0% 0 0% 0 0% 0 0% 0%
20230822 17.32 17.86 16.87 17.38 -0.29% 9999.99% 0% 1318730 0.2273 88.63 0.17 0% 0 0% 0 0% 0 0% 0%
20230821 17.26 17.9 17.25 17.43 0.29% 9583.33% 0% 1518593 0.2667 104.26 0.18 0% 0 0% 0 0% 0 0% 0%
20230818 17.11 18.01 17.1 17.38 2% 9555.56% 0% 1718330 0.3024 127.22 0.18 0% 0 0% 0 0% 0 0% 0%
20230817 16.97 17.18 16.6 17.04 0.24% 9923.53% 0% 961367 0.1622 74.54 0.17 0% 0 0% 0 0% 0 0% 0%
20230816 17.41 17.41 16.93 17 -2.35% 9900% 0% 1012198 0.1731 79.61 0.17 0% 0 0% 0 0% 0 0% 0%
20230815 17.59 17.71 17.24 17.41 -1.47% 9999.99% 0% 729376 0.1272 59.66 0.17 0% 0 0% 0 0% 0 0% 0%
20230814 17.5 17.77 17.2 17.67 0.63% 9999.99% 0% 1087840 0.19 85.13 0.17 0% 0 0% 0 0% 0 0% 0%
20230811 17.96 18.08 17.53 17.56 -1.73% 9655.56% 0% 1052036 0.1875 81.25 0.18 0% 0 0% 0 0% 0 0% 0%
20230810 17.94 18.1 17.77 17.87 -0.39% 9827.78% 0% 995706 0.1782 63.67 0.18 0% 0 0% 0 0% 0 0% 0%
20230809 17.91 18.33 17.73 17.94 0.28% 9866.67% 0% 1643123 0.2974 101.48 0.18 0% 0 0% 0 0% 0 0% 0%
20230808 17.5 17.95 17.34 17.89 2.82% 9838.89% 0% 1587929 0.2816 113.13 0.18 0% 0 0% 0 0% 0 0% 0%
20230807 17.6 17.71 17.35 17.4 -0.57% 9566.67% 0% 748273 0.1312 50.49 0.18 0% 0 0% 0 0% 0 0% 0%
20230804 17.51 17.7 17.4 17.5 0.52% 9622.22% 0% 706975 0.124 47.07 0.18 0% 0 0% 0 0% 0 0% 0%
20230803 17.72 17.72 17.32 17.41 -1.69% 9999.99% 0% 824277 0.1436 53.16 0.17 0% 0 0% 0 0% 0 0% 0%
20230802 17.75 17.84 17.54 17.71 0.17% 9738.89% 0% 736428 0.1301 47.5 0.18 0% 0 0% 0 0% 0 0% 0%
20230801 18.08 18.08 17.57 17.68 -1.56% 9722.22% 0% 1139725 0.2027 71.64 0.18 0% 0 0% 0 0% 0 0% 0%
20230731 17.88 18.04 17.7 17.96 1.01% 9877.78% 0% 1197458 0.2144 73.37 0.18 0% 0 0% 0 0% 0 0% 0%
20230728 17.87 17.93 17.37 17.78 0.45% 9777.78% 0% 1168661 0.2067 70.6 0.18 0% 0 0% 0 0% 0 0% 0%
20230727 18.24 18.42 17.68 17.7 -3.49% 9733.33% 0% 1334681 0.2392 79.2 0.18 0% 0 0% 0 0% 0 0% 0%
20230726 17.95 18.38 17.81 18.34 1.83% 9999.99% 0% 1654549 0.3006 94.55 0.18 0% 0 0% 0 0% 0 0% 0%
20230725 17.23 18.06 17.2 18.01 5.2% 9905.56% 0% 1992989 0.3535 101.19 0.18 0% 0 0% 0 0% 0 0% 0%
20230724 16.89 17.3 16.76 17.12 1.3% 9970.59% 0% 980673 0.1677 43.31 0.17 0% 0 0% 0 0% 0 0% 0%
20230721 17.23 17.33 16.89 16.9 -1.97% 9841.18% 0% 1061908 0.1814 46.76 0.17 0% 0 0% 0 0% 0 0% 0%
20230720 17.62 17.65 17.14 17.24 -2.05% 9999.99% 0% 1098326 0.1909 49.37 0.17 0% 0 0% 0 0% 0 0% 0%
20230719 17.5 17.88 17.48 17.6 0.23% 9677.78% 0% 1236041 0.2184 56.55 0.18 0% 0 0% 0 0% 0 0% 0%
20230718 18.12 18.34 17.49 17.56 -2.71% 9655.56% 0% 1751158 0.3115 80.89 0.18 0% 0 0% 0 0% 0 0% 0%
20230717 18.08 18.47 17.97 18.05 -0.93% 9927.78% 0% 1392116 0.2534 66.72 0.18 0% 0 0% 0 0% 0 0% 0%
20230714 18.03 18.24 17.83 18.22 2.07% 9999.99% 0% 1561627 0.2828 73.95 0.18 0% 0 0% 0 0% 0 0% 0%
20230713 17.73 18.32 17.7 17.85 0.85% 9816.67% 0% 2054019 0.3698 96.7 0.18 0% 0 0% 0 0% 0 0% 0%
20230712 18.44 18.59 17.55 17.7 -4.12% 9733.33% 0% 3243435 0.5843 107.82 0.18 0% 0 0% 0 0% 0 0% 0%
20230711 19.34 19.68 18.41 18.46 1.99% 9615.79% 0% 3788068 0.7193 224.66 0.19 0% 0 0% 0 0% 0 0% 0%
20230710 18 18.13 17.71 18.1 1% 9955.56% 0% 844111 0.1518 35.91 0.18 0% 0 0% 0 0% 0 0% 0%
20230707 17.95 18.15 17.65 17.92 -0.28% 9855.56% 0% 837054 0.1498 34.37 0.18 0% 0 0% 0 0% 0 0% 0%
20230706 17.8 18.27 17.79 17.97 0.11% 9883.33% 0% 892495 0.1607 59.13 0.18 0% 0 0% 0 0% 0 0% 0%
20230705 18.19 18.24 17.82 17.95 -0.33% 9872.22% 0% 1081135 0.1948 39.9 0.18 0% 0 0% 0 0% 0 0% 0%
20230704 17.66 18.07 17.53 18.01 1.75% 9905.56% 0% 1222520 0.219 76.39 0.18 0% 0 0% 0 0% 0 0% 0%
20230703 18.02 18.02 17.43 17.7 -0.84% 9733.33% 0% 1231519 0.2172 77.42 0.18 0% 0 0% 0 0% 0 0% 0%
20230630 17.36 17.92 17.32 17.85 1.31% 9816.67% 0% 999982 0.177 64.67 0.18 0% 0 0% 0 0% 0 0% 0%
20230629 17.01 17.77 16.94 17.62 3.34% 9999.99% 0% 1307689 0.2283 85.91 0.17 0% 0 0% 0 0% 0 0% 0%
20230628 17.3 17.3 16.52 17.05 -0.87% 9929.41% 0% 1233349 0.2076 79.5 0.17 0% 0 0% 0 0% 0 0% 0%
20230627 17.17 17.37 16.88 17.2 0.88% 9999.99% 0% 844965 0.145 54.75 0.17 0% 0 0% 0 0% 0 0% 0%
20230626 17.61 17.65 16.98 17.05 -3.18% 9929.41% 0% 1180955 0.2038 74.33 0.17 0% 0 0% 0 0% 0 0% 0%
20230621 17.97 18.19 17.58 17.61 -2.81% 9683.33% 0% 1348959 0.2399 89.18 0.18 0% 0 0% 0 0% 0 0% 0%
20230620 18.4 18.59 18.08 18.27 -0.76% 9999.99% 0% 1277996 0.2325 85.93 0.18 0% 0 0% 0 0% 0 0% 0%
20230619 18.08 18.78 18.03 18.41 1.83% 9999.99% 0% 1603429 0.2961 107.13 0.18 0% 0 0% 0 0% 0 0% 0%
20230616 17.9 18.25 17.74 18.08 1.01% 9944.44% 0% 974106 0.176 63.03 0.18 0% 0 0% 0 0% 0 0% 0%
20230615 18.05 18.2 17.82 17.9 -0.78% 9844.44% 0% 1088066 0.1953 65.77 0.18 0% 0 0% 0 0% 0 0% 0%
20230614 18.44 18.44 17.97 18.04 -0.93% 9922.22% 0% 1167027 0.2109 68.15 0.18 0% 0 0% 0 0% 0 0% 0%
20230613 18.48 18.48 17.9 18.21 -0.05% 9999.99% 0% 974347 0.1765 54 0.18 0% 0 0% 0 0% 0 0% 0%
20230612 17.94 18.29 17.81 18.22 1.84% 9999.99% 0% 1121189 0.2029 58.05 0.18 0% 0 0% 0 0% 0 0% 0%
20230609 17.5 18.2 17.48 17.89 0.56% 9838.89% 0% 1052348 0.1877 48.4 0.18 0% 0 0% 0 0% 0 0% 0%
20230608 18.04 18.1 17.71 17.79 -1.39% 9783.33% 0% 799151 0.1428 31.36 0.18 0% 0 0% 0 0% 0 0% 0%
20230607 17.8 18.35 17.66 18.04 1.29% 9922.22% 0% 1211733 0.2191 45.86 0.18 0% 0 0% 0 0% 0 0% 0%
20230606 18.31 18.38 17.69 17.81 -2.46% 9794.44% 0% 1329971 0.2408 47.92 0.18 0% 0 0% 0 0% 0 0% 0%
20230605 18.39 18.48 17.85 18.26 0.77% 9999.99% 0% 1607248 0.2918 58.31 0.18 0% 0 0% 0 0% 0 0% 0%
20230602 17.78 18.42 17.58 18.12 2.14% 9966.67% 0% 1953573 0.3533 71.3 0.18 0% 0 0% 0 0% 0 0% 0%
20230601 17.8 17.94 17.34 17.74 0.11% 9755.56% 0% 1939200 0.3409 60.42 0.18 0% 0 0% 0 0% 0 0% 0%
20230531 17.6 18.18 17.41 17.72 0.85% 9744.44% 0% 2119937 0.3781 67 0.18 0% 0 0% 0 0% 0 0% 0%
20230530 17.23 17.63 17.1 17.57 1.44% 9999.99% 0% 2216904 0.3857 83.26 0.17 0% 0 0% 0 0% 0 0% 0%
20230529 17.58 17.79 17.28 17.32 -2.64% 9999.99% 0% 3138497 0.5483 124.86 0.17 0% 0 0% 0 0% 0 0% 0%
20230526 18.95 19 17.69 17.79 0.68% 9783.33% 0% 5068185 0.9215 233.99 0.18 0% 0 0% 0 0% 0 0% 0%
20230525 18 18.01 17.1 17.67 -1.78% 9716.67% 0% 2193818 0.3858 118.06 0.18 0% 0 0% 0 0% 0 0% 0%
20230524 17.43 18.33 17.16 17.99 4.11% 9894.44% 0% 2809489 0.5017 160.7 0.18 0% 0 0% 0 0% 0 0% 0%
20230523 17.43 17.76 17.27 17.28 -0.75% 9500% 0% 1520932 0.2666 89.87 0.18 0% 0 0% 0 0% 0 0% 0%
20230522 17.46 17.77 17.12 17.41 0.23% 9999.99% 0% 1561223 0.2703 86.83 0.17 0% 0 0% 0 0% 0 0% 0%
20230519 16.92 17.53 16.79 17.37 2.18% 9999.99% 0% 1769463 0.3044 96.9 0.17 0% 0 0% 0 0% 0 0% 0%
20230518 16.88 17.06 16.64 17 0.47% 9900% 0% 1701821 0.2865 89.48 0.17 0% 0 0% 0 0% 0 0% 0%
20230517 16.9 17.05 16.58 16.92 0.12% 9852.94% 0% 1247627 0.2103 64.7 0.17 0% 0 0% 0 0% 0 0% 0%
20230516 16.85 17 16.64 16.9 0.12% 9841.18% 0% 1018398 0.171 51.35 0.17 0% 0 0% 0 0% 0 0% 0%
20230515 16.74 16.89 16.44 16.88 1.08% 9829.41% 0% 826334 0.1377 39.35 0.17 0% 0 0% 0 0% 0 0% 0%
20230510 16.45 16.94 16.45 16.8 1.33% 9782.35% 0% 1291593 0.2168 60.36 0.17 0% 0 0% 0 0% 0 0% 0%
20230509 17.09 17.09 16.55 16.58 -3.55% 9652.94% 0% 1402436 0.2344 59.17 0.17 0% 0 0% 0 0% 0 0% 0%
20230508 17.17 17.29 16.75 17.19 0.53% 9999.99% 0% 1691748 0.2882 66.43 0.17 0% 0 0% 0 0% 0 0% 0%
20230505 17.45 17.59 16.74 17.1 -1.84% 9958.82% 0% 2270611 0.3866 82.71 0.17 0% 0 0% 0 0% 0 0% 0%
20230504 18 18 17.1 17.42 -2.19% 9999.99% 0% 1755099 0.3046 55.25 0.17 0% 0 0% 0 0% 0 0% 0%
20230428 17.53 17.85 17.36 17.81 2.36% 9794.44% 0% 1837660 0.3245 47.46 0.18 0% 0 0% 0 0% 0 0% 0%
20230427 17.42 17.69 17.25 17.4 -0.17% 9999.99% 0% 1698118 0.2969 42.95 0.17 0% 0 0% 0 0% 0 0% 0%
20230426 17.16 17.6 17.12 17.43 2.35% 9999.99% 0% 1566351 0.2723 37.61 0.17 0% 0 0% 0 0% 0 0% 0%
20230425 17.45 17.49 16.91 17.03 -2.29% 9917.65% 0% 1749514 0.2999 38.84 0.17 0% 0 0% 0 0% 0 0% 0%
20230424 17.2 17.74 17.18 17.43 0.46% 9999.99% 0% 2224829 0.388 49.67 0.17 0% 0 0% 0 0% 0 0% 0%
20230421 18.28 18.28 17.23 17.35 -4.41% 9538.89% 0% 2457717 0.434 56.29 0.18 0% 0 0% 0 0% 0 0% 0%
20230420 18.69 18.75 18.08 18.15 -2.89% 9983.33% 0% 3145826 0.5771 75.46 0.18 0% 0 0% 0 0% 0 0% 0%
20230419 19.04 19.09 18.5 18.69 -1.37% 9736.84% 0% 3457544 0.6487 87.04 0.19 0% 0 0% 0 0% 0 0% 0%
20230418 18.59 19.26 18.38 18.95 1.07% 9873.68% 0% 6231714 1.1717 167.2 0.19 0% 0 0% 0 0% 0 0% 0%
20230417 20.17 21.8 18.75 18.75 -20.01% 9768.42% 0% 8385711 1.6164 271.26 0.19 0% 0 0% 0 0% 0 0% 0%
20230414 23.04 24.12 23.04 23.44 0% 9666.67% 0% 1650961 0.3896 85.38 0.24 0% 0 0% 0 0% 0 0% 0%
20230413 24.2 24.76 23.25 23.44 -4.33% 9666.67% 0% 2520878 0.5975 135.68 0.24 0% 0 0% 0 0% 0 0% 0%
20230412 25.4 25.82 24.39 24.5 -3.54% 9700% 0% 2867128 0.714 179.21 0.25 0% 0 0% 0 0% 0 0% 0%
20230411 26.92 26.93 24.51 25.4 -6.17% 9669.23% 0% 1482494 0.3832 106.52 0.26 0% 0 0% 0 0% 0 0% 0%
20230410 27.24 28 26.81 27.07 -0.62% 9925.93% 0% 815049 0.2222 64.99 0.27 0% 0 0% 0 0% 0 0% 0%
20230407 26.42 27.41 26.14 27.24 3.5% 9988.89% 0% 763135 0.2056 60.9 0.27 0% 0 0% 0 0% 0 0% 0%
20230406 27.15 27.28 26.1 26.32 -2.91% 9648.15% 0% 1014822 0.2702 83.56 0.27 0% 0 0% 0 0% 0 0% 0%
20230404 27.32 27.91 26.71 27.11 -0.77% 9940.74% 0% 706820 0.1925 61.33 0.27 0% 0 0% 0 0% 0 0% 0%
20230403 27.73 28.39 26.84 27.32 -1.01% 9999.99% 0% 570843 0.1564 47.82 0.27 0% 0 0% 0 0% 0 0% 0%
20230331 26.61 28 26.34 27.6 2.26% 9999.99% 0% 656660 0.1776 54.01 0.27 0% 0 0% 0 0% 0 0% 0%
20230330 26.65 27.06 26.08 26.99 2.62% 9896.3% 0% 821354 0.2194 62.77 0.27 0% 0 0% 0 0% 0 0% 0%
20230329 26.54 27.03 25.91 26.3 -0.49% 9640.74% 0% 799864 0.2125 62.7 0.27 0% 0 0% 0 0% 0 0% 0%
20230328 27.67 28 26.27 26.43 -4.55% 9688.89% 0% 1249930 0.3337 99.42 0.27 0% 0 0% 0 0% 0 0% 0%
20230327 27.14 28.68 27.14 27.69 0.25% 9789.29% 0% 799425 0.2229 71.04 0.28 0% 0 0% 0 0% 0 0% 0%
20230324 27.1 27.86 27.1 27.62 1.54% 9764.29% 0% 856759 0.2359 74.86 0.28 0% 0 0% 0 0% 0 0% 0%
20230323 27.08 27.59 26.7 27.2 -0.98% 9974.07% 0% 796846 0.2156 70.4 0.27 0% 0 0% 0 0% 0 0% 0%
20230322 28.98 29.1 27 27.47 -5.7% 9710.71% 0% 1083044 0.3011 106.27 0.28 0% 0 0% 0 0% 0 0% 0%
20230321 27.09 30 26.82 29.13 7.73% 9944.83% 0% 1233478 0.3547 133.64 0.29 0% 0 0% 0 0% 0 0% 0%
20230320 27.94 28.58 26.88 27.04 -3.43% 9557.14% 0% 721567 0.1985 78.89 0.28 0% 0 0% 0 0% 0 0% 0%
20230317 28.01 29.3 26.98 28 -1.96% 9900% 0% 1545765 0.4399 177.71 0.28 0% 0 0% 0 0% 0 0% 0%
20230316 28.75 29.13 28.11 28.56 -0.21% 9748.28% 0% 567282 0.1626 73.99 0.29 0% 0 0% 0 0% 0 0% 0%
20230315 29.86 29.93 28.62 28.62 -3.44% 9768.97% 0% 669248 0.1948 86.07 0.29 0% 0 0% 0 0% 0 0% 0%
20230314 29.89 30.13 29.14 29.64 -1.53% 9780% 0% 513753 0.1521 63.7 0.3 0% 0 0% 0 0% 0 0% 0%
20230313 29.07 30.7 29.07 30.1 2.21% 9933.33% 0% 831242 0.2498 91.91 0.3 0% 0 0% 0 0% 0 0% 0%
20230310 29.9 30.22 29.25 29.45 -0.84% 9716.67% 0% 258815 0.0767 23.35 0.3 0% 0 0% 0 0% 0 0% 0%
20230309 29.18 29.91 28.54 29.7 3.41% 9999.99% 0% 478917 0.1405 41.24 0.29 0% 0 0% 0 0% 0 0% 0%
20230308 28.5 29.5 28.21 28.72 -0.17% 9803.45% 0% 544536 0.1561 44.04 0.29 0% 0 0% 0 0% 0 0% 0%
20230307 30.75 30.88 28.52 28.77 -3.62% 9820.69% 0% 649752 0.1904 53.78 0.29 0% 0 0% 0 0% 0 0% 0%
20230306 30 30.07 28.98 29.85 1.19% 9850% 0% 543683 0.161 46.03 0.3 0% 0 0% 0 0% 0 0% 0%
20230303 30.02 30.36 29.21 29.5 -2.09% 9733.33% 0% 597676 0.1767 51.36 0.3 0% 0 0% 0 0% 0 0% 0%
20230302 30.65 31.3 29.95 30.13 -1.82% 9943.33% 0% 568226 0.1729 50.85 0.3 0% 0 0% 0 0% 0 0% 0%
20230301 29.57 31 29.54 30.69 3.02% 9800% 0% 981046 0.3 89.33 0.31 0% 0 0% 0 0% 0 0% 0%
20230228 29 30.28 28.97 29.79 3.19% 9830% 0% 1660833 0.4934 153.64 0.3 0% 0 0% 0 0% 0 0% 0%
20230227 28.4 29.4 26.77 28.87 -4.37% 9999.99% 0% 2919946 0.8194 288.86 0.28 0% 0 0% 0 0% 0 0% 0%
20230224 29.21 30.47 28.86 30.19 3.64% 9963.33% 0% 702277 0.2108 95.24 0.3 0% 0 0% 0 0% 0 0% 0%
20230223 28.75 29.49 28.68 29.13 1.01% 9944.83% 0% 836796 0.2439 106.46 0.29 0% 0 0% 0 0% 0 0% 0%
20230222 28.15 29.29 28.15 28.84 0.45% 9844.83% 0% 486730 0.1397 63.31 0.29 0% 0 0% 0 0% 0 0% 0%
20230221 29.3 29.8 28.55 28.71 -1.85% 9800% 0% 521508 0.1512 66.22 0.29 0% 0 0% 0 0% 0 0% 0%
20230220 28.72 29.35 28.35 29.25 1.85% 9986.21% 0% 378336 0.1098 47.1 0.29 0% 0 0% 0 0% 0 0% 0%
20230217 29 29.36 28.46 28.72 -0.97% 9803.45% 0% 342132 0.0988 40.75 0.29 0% 0 0% 0 0% 0 0% 0%
20230216 29.65 29.96 28.42 29 -1.93% 9900% 0% 527816 0.1544 58.59 0.29 0% 0 0% 0 0% 0 0% 0%
20230215 29.36 30.28 29.2 29.57 0.03% 9756.67% 0% 490409 0.1455 54.97 0.3 0% 0 0% 0 0% 0 0% 0%
20230214 30.2 30.2 29.2 29.56 -1.24% 9753.33% 0% 364170 0.1077 39.77 0.3 0% 0 0% 0 0% 0 0% 0%
20230213 29.5 30.3 29.26 29.93 1.18% 9876.67% 0% 449943 0.1341 48.57 0.3 0% 0 0% 0 0% 0 0% 0%
20230210 30 30.56 29.03 29.58 -2.44% 9760% 0% 863868 0.2562 93.85 0.3 0% 0 0% 0 0% 0 0% 0%
20230209 29.55 30.65 29.41 30.32 1.57% 9999.99% 0% 473837 0.1414 54.21 0.3 0% 0 0% 0 0% 0 0% 0%
20230208 30.97 30.97 29.69 29.85 -3.4% 9850% 0% 708252 0.213 77.69 0.3 0% 0 0% 0 0% 0 0% 0%
20230207 30.78 31.59 30.4 30.9 -2.12% 9867.74% 0% 647062 0.1994 73.35 0.31 0% 0 0% 0 0% 0 0% 0%
20230206 31.59 31.6 30.33 31.57 -0.09% 9999.99% 0% 667375 0.2075 76.95 0.31 0% 0 0% 0 0% 0 0% 0%
20230203 30.31 32.08 29.99 31.6 3.61% 9999.99% 0% 927470 0.2917 99.2 0.31 0% 0 0% 0 0% 0 0% 0%
20230202 30.46 31.41 30.2 30.5 -0.97% 9738.71% 0% 490129 0.1505 45.99 0.31 0% 0 0% 0 0% 0 0% 0%
20230201 29.61 30.91 29.59 30.8 4.02% 9999.99% 0% 474176 0.1443 41.19 0.3 0% 0 0% 0 0% 0 0% 0%
20230131 30.49 30.5 29.33 29.61 -1.95% 9770% 0% 388142 0.115 31.99 0.3 0% 0 0% 0 0% 0 0% 0%
20230130 30.45 30.93 29.87 30.2 -1.6% 9966.67% 0% 443288 0.1343 34.46 0.3 0% 0 0% 0 0% 0 0% 0%
20230120 30.27 30.82 30.02 30.69 0.66% 9999.99% 0% 440193 0.1339 33.84 0.3 0% 0 0% 0 0% 0 0% 0%
20230119 29.22 31.43 29.22 30.49 1.97% 9735.48% 0% 901309 0.2756 71.9 0.31 0% 0 0% 0 0% 0 0% 0%
20230118 29.01 30.37 29.01 29.9 1.8% 9999.99% 0% 660423 0.1946 48.75 0.29 0% 0 0% 0 0% 0 0% 0%
20230117 30.55 30.55 29.3 29.37 -2.43% 9690% 0% 683260 0.2016 49.97 0.3 0% 0 0% 0 0% 0 0% 0%
20230116 29.64 30.99 29.2 30.1 0% 9933.33% 0% 1441960 0.4344 100.73 0.3 0% 0 0% 0 0% 0 0% 0%
20230113 29.17 30.75 28.5 30.1 4.51% 9933.33% 0% 2193270 0.6504 159.19 0.3 0% 0 0% 0 0% 0 0% 0%
20230112 27.4 29.27 26.94 28.8 4.92% 9999.99% 0% 1340796 0.3781 101.82 0.28 0% 0 0% 0 0% 0 0% 0%
20230111 28.5 28.78 27.18 27.45 -3.41% 9703.57% 0% 752900 0.2079 60.83 0.28 0% 0 0% 0 0% 0 0% 0%
20230110 27.93 29.2 27.14 28.42 1.03% 9999.99% 0% 1233630 0.349 99.72 0.28 0% 0 0% 0 0% 0 0% 0%
20230109 27.61 28.4 27.45 28.13 1.22% 9946.43% 0% 698966 0.1947 58.35 0.28 0% 0 0% 0 0% 0 0% 0%
20230106 27.48 28.6 27.27 27.79 0.62% 9825% 0% 936163 0.2608 78.42 0.28 0% 0 0% 0 0% 0 0% 0%
20230105 27.71 28.28 27.32 27.62 -0.68% 9764.29% 0% 658523 0.1818 53.85 0.28 0% 0 0% 0 0% 0 0% 0%
20230104 28 28 27.22 27.81 -0.22% 9832.14% 0% 765456 0.2112 61.77 0.28 0% 0 0% 0 0% 0 0% 0%
20230103 25.89 28.1 25.89 27.87 7.73% 9853.57% 0% 1450042 0.3989 117.93 0.28 0% 0 0% 0 0% 0 0% 0%
20221230 24.94 26.07 24.8 25.87 2.46% 9850% 0% 880661 0.2253 67.78 0.26 0% 0 0% 0 0% 0 0% 0%
20221229 24.66 25.99 24.13 25.25 3.65% 9999.99% 0% 1132402 0.2867 77.74 0.25 0% 0 0% 0 0% 0 0% 0%
20221228 25.18 25.2 24.16 24.36 -2.87% 9644% 0% 514032 0.1264 28.98 0.25 0% 0 0% 0 0% 0 0% 0%
20221227 26.14 26.24 24.51 25.08 -3.65% 9932% 0% 1360386 0.3406 72.67 0.25 0% 0 0% 0 0% 0 0% 0%
20221226 26.26 26.6 25.46 26.03 1.24% 9911.54% 0% 991600 0.2582 53.87 0.26 0% 0 0% 0 0% 0 0% 0%
20221223 25.6 26.78 25.24 25.71 0.04% 9788.46% 0% 707384 0.1848 32.47 0.26 0% 0 0% 0 0% 0 0% 0%
20221222 26.38 26.7 25.62 25.7 -3.35% 9784.62% 0% 1299524 0.3381 56.81 0.26 0% 0 0% 0 0% 0 0% 0%
20221221 26.09 26.6 25.51 26.59 2.27% 9999.99% 0% 927038 0.2409 39.4 0.26 0% 0 0% 0 0% 0 0% 0%
20221220 26.59 26.97 25.8 26 -2.48% 9900% 0% 744760 0.1962 30.69 0.26 0% 0 0% 0 0% 0 0% 0%
20221219 27.99 28.22 26.54 26.66 -4.62% 9774.07% 0% 1263114 0.341 49.26 0.27 0% 0 0% 0 0% 0 0% 0%
20221216 29.28 29.28 27.66 27.95 -3.95% 9882.14% 0% 2144313 0.6061 81.5 0.28 0% 0 0% 0 0% 0 0% 0%
20221215 27.27 29.5 27.02 29.1 5.9% 9934.48% 0% 3245571 0.9333 131.22 0.29 0% 0 0% 0 0% 0 0% 0%
20221214 26.97 27.68 26.63 27.48 1.78% 9999.99% 0% 1541056 0.419 70.81 0.27 0% 0 0% 0 0% 0 0% 0%
20221213 27.22 27.78 26.44 27 -2.67% 9900% 0% 1739985 0.4699 76.62 0.27 0% 0 0% 0 0% 0 0% 0%
20221212 24.94 28.2 24.84 27.74 10.52% 9999.99% 0% 4049288 1.0949 187.47 0.27 0% 0 0% 0 0% 0 0% 0%
20221209 25.05 25.26 24.2 25.1 1.17% 9940% 0% 1325134 0.3292 64.54 0.25 0% 0 0% 0 0% 0 0% 0%
20221208 26.45 26.45 24.7 24.81 -6.2% 9824% 0% 1606464 0.4075 83.71 0.25 0% 0 0% 0 0% 0 0% 0%
20221207 26.4 27.21 25.5 26.45 0.57% 9999.99% 0% 1679847 0.4443 95.38 0.26 0% 0 0% 0 0% 0 0% 0%
20221206 26.35 27.92 26.13 26.3 -0.08% 9640.74% 0% 2567472 0.6859 153.07 0.27 0% 0 0% 0 0% 0 0% 0%
20221205 23.41 27.76 22.93 26.32 12.77% 9999.99% 0% 3311042 0.8341 208.42 0.25 0% 0 0% 0 0% 0 0% 0%
20221202 22.02 23.77 22.02 23.34 4.52% 9999.99% 0% 1342537 0.3114 85.67 0.23 0% 0 0% 0 0% 0 0% 0%
20221201 22.49 22.72 21.86 22.33 1.04% 9999.99% 0% 850507 0.189 52.61 0.22 0% 0 0% 0 0% 0 0% 0%
20221130 22.72 22.75 21.98 22.1 -2.08% 9945.45% 0% 662279 0.1474 39.57 0.22 0% 0 0% 0 0% 0 0% 0%
20221129 22.18 22.79 21.98 22.57 1.12% 9999.99% 0% 561489 0.1255 30.74 0.22 0% 0 0% 0 0% 0 0% 0%
20221125 23.35 24.01 22.76 23.37 1.3% 9999.99% 0% 1381414 0.3228 79.43 0.23 0% 0 0% 0 0% 0 0% 0%
20221124 23.22 23.4 22.73 23.07 0.65% 9930.43% 0% 741200 0.1712 41.65 0.23 0% 0 0% 0 0% 0 0% 0%
20221123 23.74 23.74 22.3 22.92 -2.55% 9865.22% 0% 982323 0.2238 53.43 0.23 0% 0 0% 0 0% 0 0% 0%
20221122 24.69 24.69 23.45 23.52 -4.74% 9700% 0% 902949 0.2167 52.62 0.24 0% 0 0% 0 0% 0 0% 0%
20221121 24.7 24.85 24.09 24.69 -0.68% 9999.99% 0% 753942 0.1845 44.21 0.24 0% 0 0% 0 0% 0 0% 0%
20221118 25.09 25.39 24.62 24.86 0.24% 9844% 0% 1748300 0.4393 104.73 0.25 0% 0 0% 0 0% 0 0% 0%
20221117 24.16 24.96 23.72 24.8 2.35% 9999.99% 0% 963367 0.2352 56.28 0.24 0% 0 0% 0 0% 0 0% 0%
20221116 24.77 24.77 23.65 24.23 -1.7% 9995.83% 0% 1274756 0.3067 72.03 0.24 0% 0 0% 0 0% 0 0% 0%
20221115 23.6 24.88 23.17 24.65 5.12% 9999.99% 0% 1643099 0.3996 97.65 0.24 0% 0 0% 0 0% 0 0% 0%
20221114 23.32 23.55 22.51 23.45 0.77% 9999.99% 0% 504706 0.1172 29.18 0.23 0% 0 0% 0 0% 0 0% 0%
20221111 23.95 24.28 22.98 23.27 -1.4% 9595.83% 0% 1216562 0.2872 65.84 0.24 0% 0 0% 0 0% 0 0% 0%
20221110 22.95 23.89 22.88 23.6 1.59% 9733.33% 0% 1025574 0.2416 56.62 0.24 0% 0 0% 0 0% 0 0% 0%
20221109 23.2 24.08 22.8 23.23 0.13% 9579.17% 0% 898979 0.2116 49.6 0.24 0% 0 0% 0 0% 0 0% 0%
20221108 22.75 23.3 22.45 23.2 1.18% 9986.96% 0% 840067 0.1922 44.07 0.23 0% 0 0% 0 0% 0 0% 0%
20221107 23.24 23.69 22.8 22.93 -1.67% 9869.57% 0% 684697 0.1577 35.75 0.23 0% 0 0% 0 0% 0 0% 0%
20221104 23.45 23.48 22.75 23.32 -0.09% 9999.99% 0% 1307158 0.3016 62.8 0.23 0% 0 0% 0 0% 0 0% 0%
20221103 22.83 23.49 22.56 23.34 2.64% 9999.99% 0% 1187693 0.2743 58.49 0.23 0% 0 0% 0 0% 0 0% 0%
20221102 22.92 22.98 22.42 22.74 0.8% 9786.96% 0% 815243 0.1855 40.18 0.23 0% 0 0% 0 0% 0 0% 0%
20221101 23.3 23.3 22.12 22.56 -2.17% 9708.7% 0% 1420211 0.32 70.67 0.23 0% 0 0% 0 0% 0 0% 0%
20221031 21.49 23.69 21.48 23.06 7.46% 9926.09% 0% 1731532 0.3964 88.39 0.23 0% 0 0% 0 0% 0 0% 0%
20221028 22.68 22.68 21.13 21.46 -4.11% 9654.55% 0% 882673 0.1927 42.88 0.22 0% 0 0% 0 0% 0 0% 0%
20221027 22.74 22.74 22.14 22.38 -1.24% 9999.99% 0% 1005379 0.2257 51.5 0.22 0% 0 0% 0 0% 0 0% 0%
20221026 21.75 22.74 21.72 22.66 3.38% 9999.99% 0% 1164110 0.2609 60.57 0.22 0% 0 0% 0 0% 0 0% 0%
20221025 22.32 22.43 21.33 21.92 -2.14% 9863.64% 0% 1218371 0.2667 65.32 0.22 0% 0 0% 0 0% 0 0% 0%
20221024 21.24 22.86 21.22 22.4 3.75% 9999.99% 0% 1899410 0.4263 112.4 0.22 0% 0 0% 0 0% 0 0% 0%
20221021 21.5 21.73 21.1 21.59 1.89% 9999.99% 0% 680740 0.1461 43.24 0.21 0% 0 0% 0 0% 0 0% 0%
20221020 21.45 21.66 20.84 21.19 0.47% 9990.48% 0% 553441 0.1176 37.57 0.21 0% 0 0% 0 0% 0 0% 0%
20221019 21.93 21.93 21.05 21.09 -2.23% 9942.86% 0% 469702 0.0998 33.74 0.21 0% 0 0% 0 0% 0 0% 0%
20221018 22 22 21.21 21.57 0.09% 9999.99% 0% 787124 0.1689 57.21 0.21 0% 0 0% 0 0% 0 0% 0%
20221017 20.69 22.3 20.43 21.55 5.48% 9695.45% 0% 972153 0.2096 74.65 0.22 0% 0 0% 0 0% 0 0% 0%
20220720 23.9 23.9 22.9 23.12 -1.83% 9952.17% 0% 333966 0.0774 28.13 0.23 0% 0 0% 0 0% 0 0% 0%
20220719 22.69 23.63 22.62 23.55 3.79% 9999.99% 0% 617213 0.1428 55.4 0.23 0% 0 0% 0 0% 0 0% 0%
20220718 22.55 23.4 22.5 22.69 0.71% 9765.22% 0% 520661 0.1188 49.01 0.23 0% 0 0% 0 0% 0 0% 0%
20220715 23.59 23.59 22.03 22.53 -4.41% 9695.65% 0% 707147 0.1615 64.82 0.23 0% 0 0% 0 0% 0 0% 0%
20220714 23.15 24.15 23.15 23.57 0.04% 9720.83% 0% 216953 0.0515 21.87 0.24 0% 0 0% 0 0% 0 0% 0%
20220713 23.88 23.88 23.05 23.56 1.12% 9999.99% 0% 357066 0.0836 34.3 0.23 0% 0 0% 0 0% 0 0% 0%
20220712 24 24.36 23.03 23.3 -3.44% 9608.33% 0% 570702 0.1357 52.06 0.24 0% 0 0% 0 0% 0 0% 0%
20220711 25.3 25.31 24 24.13 -4.62% 9954.17% 0% 609969 0.1489 55.8 0.24 0% 0 0% 0 0% 0 0% 0%
20220708 25.46 26.18 25.01 25.3 -0.35% 9630.77% 0% 490058 0.125 45.33 0.26 0% 0 0% 0 0% 0 0% 0%
20220707 25.31 25.65 25.2 25.39 -0.27% 9999.99% 0% 348842 0.0885 31.04 0.25 0% 0 0% 0 0% 0 0% 0%
20220706 25.41 25.91 25.24 25.46 -0.74% 9999.99% 0% 349938 0.089 30.72 0.25 0% 0 0% 0 0% 0 0% 0%
20220705 26.58 26.58 25.5 25.65 -2.47% 9765.38% 0% 717722 0.1853 63.17 0.26 0% 0 0% 0 0% 0 0% 0%
20220704 26.58 26.66 25.41 26.3 -0.53% 9999.99% 0% 724536 0.1889 66.05 0.26 0% 0 0% 0 0% 0 0% 0%
20220701 26.18 26.88 26.17 26.44 0.72% 9999.99% 0% 383359 0.1014 36 0.26 0% 0 0% 0 0% 0 0% 0%
20220630 26.67 26.85 25.8 26.25 -1.28% 9996.15% 0% 565852 0.149 51.71 0.26 0% 0 0% 0 0% 0 0% 0%
20220629 26.97 27.2 26.06 26.59 -1.77% 9748.15% 0% 549765 0.146 52.12 0.27 0% 0 0% 0 0% 0 0% 0%
20220628 26.48 27.1 25.9 27.07 2% 9925.93% 0% 652401 0.1732 63.64 0.27 0% 0 0% 0 0% 0 0% 0%
20220627 26.6 26.79 26.11 26.54 0.19% 9999.99% 0% 576658 0.1527 54.86 0.26 0% 0 0% 0 0% 0 0% 0%
20220624 26.33 27.23 26.31 26.49 -0.6% 9711.11% 0% 743635 0.1984 72.57 0.27 0% 0 0% 0 0% 0 0% 0%
20220623 26.1 26.9 25.81 26.65 2.03% 9999.99% 0% 393702 0.1033 39.68 0.26 0% 0 0% 0 0% 0 0% 0%
20220622 26.5 26.68 26.01 26.12 -2.65% 9946.15% 0% 327900 0.0864 32.67 0.26 0% 0 0% 0 0% 0 0% 0%
20220621 28.14 28.14 26.72 26.83 -4.66% 9837.04% 0% 497454 0.1347 46.32 0.27 0% 0 0% 0 0% 0 0% 0%
20220620 27.71 28.76 27.03 28.14 1.59% 9950% 0% 578943 0.1607 51.54 0.28 0% 0 0% 0 0% 0 0% 0%
20220617 27.1 27.8 26.73 27.7 2.1% 9999.99% 0% 455726 0.1244 33.14 0.27 0% 0 0% 0 0% 0 0% 0%
20220616 26.46 27.26 26.3 27.13 2.53% 9948.15% 0% 344703 0.0929 23.64 0.27 0% 0 0% 0 0% 0 0% 0%
20220615 26.52 27.47 26 26.46 -0.23% 9700% 0% 612584 0.1625 39.39 0.27 0% 0 0% 0 0% 0 0% 0%
20220614 26.13 26.78 25.47 26.52 0.65% 9999.99% 0% 712321 0.1843 44.44 0.26 0% 0 0% 0 0% 0 0% 0%
20220613 26.3 27.28 26.05 26.35 -1.86% 9999.99% 0% 513513 0.136 34.41 0.26 0% 0 0% 0 0% 0 0% 0%
20220610 26.01 27.16 26.01 26.85 0.56% 9844.44% 0% 367432 0.0987 26.04 0.27 0% 0 0% 0 0% 0 0% 0%
20220609 27.77 27.89 26.66 26.7 -2.23% 9788.89% 0% 634600 0.1731 45.72 0.27 0% 0 0% 0 0% 0 0% 0%
20220608 28.88 28.88 27 27.31 -4.14% 9653.57% 0% 1107368 0.3069 81.26 0.28 0% 0 0% 0 0% 0 0% 0%
20220607 28.23 30.44 28.02 28.49 -1.59% 9724.14% 0% 1201331 0.3479 95.77 0.29 0% 0 0% 0 0% 0 0% 0%
20220606 27.5 30.46 27.5 28.95 5.46% 9882.76% 0% 2068824 0.6053 181.98 0.29 0% 0 0% 0 0% 0 0% 0%
20220602 26.99 27.65 25.7 27.45 4.14% 9999.99% 0% 958688 0.2574 92.51 0.27 0% 0 0% 0 0% 0 0% 0%
20220601 25.7 27.16 25.4 26.36 3.78% 9662.96% 0% 1077740 0.2867 112.72 0.27 0% 0 0% 0 0% 0 0% 0%
20220531 23.8 25.56 23.26 25.4 6.72% 9999.99% 0% 638888 0.1565 66.49 0.24 0% 0 0% 0 0% 0 0% 0%
20220530 23.7 24 23 23.8 1.67% 9999.99% 0% 434493 0.102 42.43 0.23 0% 0 0% 0 0% 0 0% 0%
20220527 23.6 23.88 23.04 23.41 -0.55% 9999.99% 0% 362997 0.0851 33.42 0.23 0% 0 0% 0 0% 0 0% 0%
20220526 23.94 24 23.11 23.54 -0.38% 9708.33% 0% 566379 0.1336 49.39 0.24 0% 0 0% 0 0% 0 0% 0%
20220525 24.5 24.55 23.41 23.63 -3.67% 9745.83% 0% 921773 0.2208 74.64 0.24 0% 0 0% 0 0% 0 0% 0%
20220524 26.53 27.88 24.8 24.81 -5.31% 9442.31% 0% 1002293 0.2628 82.86 0.26 0% 0 0% 0 0% 0 0% 0%
20220523 26.44 26.44 25.66 26.2 -0.95% 9976.92% 0% 446944 0.1161 36.42 0.26 0% 0 0% 0 0% 0 0% 0%
20220520 25.6 26.45 25.17 26.45 3.32% 9999.99% 0% 1040796 0.2685 80.06 0.26 0% 0 0% 0 0% 0 0% 0%
20220519 26 26.13 25.15 25.6 -1.08% 9746.15% 0% 402292 0.1029 32.12 0.26 0% 0 0% 0 0% 0 0% 0%
20220518 26.3 26.71 25.7 25.88 -1.86% 9853.85% 0% 470262 0.1225 37.89 0.26 0% 0 0% 0 0% 0 0% 0%
20220517 27.06 27.06 25.6 26.37 -2.55% 9999.99% 0% 906480 0.236 71.27 0.26 0% 0 0% 0 0% 0 0% 0%
20220516 26.6 27.95 26.32 27.06 2.85% 9922.22% 0% 797396 0.2151 65.23 0.27 0% 0 0% 0 0% 0 0% 0%
20220513 27.05 27.05 25.78 26.31 0.23% 9999.99% 0% 779762 0.2043 61.15 0.26 0% 0 0% 0 0% 0 0% 0%
20220512 24.98 26.64 24.79 26.25 5.89% 9996.15% 0% 1312216 0.3387 96.4 0.26 0% 0 0% 0 0% 0 0% 0%
20220511 24.21 26.2 24.21 24.79 3.08% 9816% 0% 1134477 0.2872 81.03 0.25 0% 0 0% 0 0% 0 0% 0%
20220510 24.5 24.5 23.72 24.05 -1.19% 9920.83% 0% 560086 0.1347 41.11 0.24 0% 0 0% 0 0% 0 0% 0%
20220509 23.6 25.2 23.6 24.34 4.55% 9999.99% 0% 1110383 0.2713 83.42 0.24 0% 0 0% 0 0% 0 0% 0%
20220506 23.21 23.39 22.51 23.28 0.3% 9999.99% 0% 367172 0.0844 25.54 0.23 0% 0 0% 0 0% 0 0% 0%
20220505 23.2 23.95 22.81 23.21 0.04% 9991.3% 0% 450186 0.1054 30.12 0.23 0% 0 0% 0 0% 0 0% 0%
20220429 22 23.38 21.71 23.2 5.45% 9986.96% 0% 580259 0.1313 37.28 0.23 0% 0 0% 0 0% 0 0% 0%
20220428 22.41 22.53 21.35 22 -4.72% 9900% 0% 819473 0.1794 49.01 0.22 0% 0 0% 0 0% 0 0% 0%
20220427 22.22 23.17 21.09 23.09 0% 9999.99% 0% 1095341 0.2429 61.77 0.22 0% 0 0% 0 0% 0 0% 0%
20220426 22.62 23.36 22.19 23.09 2.08% 9939.13% 0% 1207341 0.2755 71.52 0.23 0% 0 0% 0 0% 0 0% 0%
20220425 25.51 25.66 22.21 22.62 -13.43% 9734.78% 0% 1608579 0.3775 102.7 0.23 0% 0 0% 0 0% 0 0% 0%
20220422 26.65 26.65 25.43 26.13 -1.4% 9950% 0% 490789 0.1275 36.61 0.26 0% 0 0% 0 0% 0 0% 0%
20220421 26.87 27.86 26.3 26.5 -1.38% 9714.81% 0% 704864 0.189 50.62 0.27 0% 0 0% 0 0% 0 0% 0%
20220420 26.88 27.5 26.47 26.87 -0.11% 9851.85% 0% 694607 0.1869 49.8 0.27 0% 0 0% 0 0% 0 0% 0%
20220419 26.77 27.42 26.13 26.9 0.49% 9862.96% 0% 673512 0.179 47.77 0.27 0% 0 0% 0 0% 0 0% 0%
20220418 25.8 26.97 25.26 26.77 1.59% 9999.99% 0% 1245289 0.3256 85.7 0.26 0% 0 0% 0 0% 0 0% 0%
20220415 26 27.42 25.6 26.35 1.35% 9999.99% 0% 1108931 0.293 78.95 0.26 0% 0 0% 0 0% 0 0% 0%
20220414 28.93 30.08 25.91 26 -10.65% 9529.63% 0% 1562424 0.426 111.79 0.27 0% 0 0% 0 0% 0 0% 0%
20220413 28 29.27 27.41 29.1 1.5% 9999.99% 0% 380794 0.1072 29.17 0.28 0% 0 0% 0 0% 0 0% 0%
20220412 28.78 28.8 27.39 28.67 1.16% 9999.99% 0% 235278 0.0663 16.62 0.28 0% 0 0% 0 0% 0 0% 0%
20220411 29.2 29.68 27.87 28.34 -5.19% 9672.41% 0% 367118 0.1055 23.47 0.29 0% 0 0% 0 0% 0 0% 0%
20220408 30.28 30.28 28.8 29.89 -0.1% 9999.99% 0% 279336 0.0822 13.05 0.29 0% 0 0% 0 0% 0 0% 0%
20220407 30.91 31.36 29.52 29.92 -4.16% 9873.33% 0% 428582 0.1291 44.3 0.3 0% 0 0% 0 0% 0 0% 0%
20220401 31.39 31.52 30.59 31.13 -1.39% 9941.94% 0% 341561 0.1058 32.71 0.31 0% 0 0% 0 0% 0 0% 0%
20220331 31.18 31.96 30.57 31.57 2.67% 9999.99% 0% 307849 0.0968 27.31 0.31 0% 0 0% 0 0% 0 0% 0%
20220330 30.75 31.3 29.73 30.75 0% 9819.35% 0% 449268 0.1376 36.92 0.31 0% 0 0% 0 0% 0 0% 0%
20220329 31.3 31.46 29.88 30.75 -1.82% 9999.99% 0% 493963 0.1503 38.85 0.3 0% 0 0% 0 0% 0 0% 0%
20220328 31 31.64 29.9 31.32 0.13% 9999.99% 0% 441163 0.1351 34.09 0.31 0% 0 0% 0 0% 0 0% 0%
20220325 32.1 32.1 31.02 31.28 -0.98% 9990.32% 0% 201698 0.0633 14.38 0.31 0% 0 0% 0 0% 0 0% 0%
20220324 31.16 32.12 31.1 31.59 -0.85% 9771.88% 0% 214321 0.0677 14.83 0.32 0% 0 0% 0 0% 0 0% 0%
20220323 33 33 31.4 31.86 -1.06% 9856.25% 0% 475456 0.1516 32.08 0.32 0% 0 0% 0 0% 0 0% 0%
20220322 33.33 33.33 31.7 32.2 -0.92% 9962.5% 0% 514447 0.1647 33.41 0.32 0% 0 0% 0 0% 0 0% 0%
20220321 30.66 32.59 30.6 32.5 5.59% 9999.99% 0% 964469 0.3094 62.27 0.32 0% 0 0% 0 0% 0 0% 0%
20220318 32.2 32.45 30 30.78 -4.41% 9829.03% 0% 974666 0.3004 62.06 0.31 0% 0 0% 0 0% 0 0% 0%
20220317 31.55 32.6 31.3 32.2 3.54% 9962.5% 0% 613610 0.1956 41.79 0.32 0% 0 0% 0 0% 0 0% 0%
20220316 31.55 31.6 29.61 31.1 -1.27% 9932.26% 0% 596227 0.1821 40.95 0.31 0% 0 0% 0 0% 0 0% 0%
20220315 33.94 33.94 30.9 31.5 -7.02% 9743.75% 0% 646758 0.2065 48.6 0.32 0% 0 0% 0 0% 0 0% 0%
20220311 34.67 35.9 33.57 35.45 0.14% 9999.99% 0% 430229 0.1489 36.82 0.35 0% 0 0% 0 0% 0 0% 0%
20220310 35.25 35.5 33.99 35.4 0.91% 9999.99% 0% 530073 0.1837 50.49 0.35 0% 0 0% 0 0% 0 0% 0%
20220309 36 36 33.2 35.08 -2.88% 9999.99% 0% 679381 0.234 65.18 0.34 0% 0 0% 0 0% 0 0% 0%
20220308 35.53 36.92 34.7 36.12 0.95% 9933.33% 0% 863362 0.3087 89.97 0.36 0% 0 0% 0 0% 0 0% 0%
20220307 36.17 36.17 34.14 35.78 -1.97% 9999.99% 0% 741285 0.26 83.52 0.35 0% 0 0% 0 0% 0 0% 0%
20220304 37.11 37.63 36.22 36.5 -4.48% 9764.86% 0% 673239 0.2485 85.06 0.37 0% 0 0% 0 0% 0 0% 0%
20220303 39.25 39.53 37.71 38.21 -3.12% 9955.26% 0% 446810 0.1703 62.65 0.38 0% 0 0% 0 0% 0 0% 0%
20220302 39.25 40.27 39.25 39.44 -2.13% 9760% 0% 95072 0.0376 14.69 0.4 0% 0 0% 0 0% 0 0% 0%
20220301 40.26 40.98 39.88 40.3 0.45% 9975% 0% 201456 0.0814 31.38 0.4 0% 0 0% 0 0% 0 0% 0%
20220228 39.81 40.3 39.15 40.12 -0.05% 9930% 0% 188861 0.0754 29.13 0.4 0% 0 0% 0 0% 0 0% 0%
20220225 40.3 40.8 39.4 40.14 0.35% 9935% 0% 183764 0.074 28.71 0.4 0% 0 0% 0 0% 0 0% 0%
20220224 40.1 40.6 39.1 40 -0.3% 9900% 0% 318831 0.1274 42.62 0.4 0% 0 0% 0 0% 0 0% 0%
20220223 38.41 40.57 38.15 40.12 3.51% 9930% 0% 316231 0.1254 42.24 0.4 0% 0 0% 0 0% 0 0% 0%
20220222 38.74 39.25 38 38.76 -1.35% 9838.46% 0% 178061 0.0686 20.67 0.39 0% 0 0% 0 0% 0 0% 0%
20220221 38.88 39.29 38.01 39.29 1.68% 9974.36% 0% 254250 0.0985 28.7 0.39 0% 0 0% 0 0% 0 0% 0%
20220218 38 38.95 37.61 38.64 0.44% 9999.99% 0% 236296 0.0904 24.47 0.38 0% 0 0% 0 0% 0 0% 0%
20220217 39.88 39.88 38.3 38.47 -1.33% 9764.1% 0% 227110 0.0878 22.95 0.39 0% 0 0% 0 0% 0 0% 0%
20220216 38.8 39.26 38.56 38.99 0.7% 9897.44% 0% 206836 0.0804 19.1 0.39 0% 0 0% 0 0% 0 0% 0%
20220215 39.09 39.32 38.5 38.72 -0.95% 9828.21% 0% 360832 0.1401 29.61 0.39 0% 0 0% 0 0% 0 0% 0%
20220214 39.19 40.3 38.51 39.09 -2.42% 9923.08% 0% 495363 0.1938 37.5 0.39 0% 0 0% 0 0% 0 0% 0%
20220211 41.01 41.88 39.03 40.06 -4.28% 9915% 0% 1225013 0.4919 90.85 0.4 0% 0 0% 0 0% 0 0% 0%
20220210 45 45 41.51 41.85 -3.5% 9632.56% 0% 469817 0.2001 39.82 0.43 0% 0 0% 0 0% 0 0% 0%
20220209 39.88 43.6 39.78 43.37 9.52% 9999.99% 0% 1045269 0.4425 88.81 0.42 0% 0 0% 0 0% 0 0% 0%
20211203 48.28 48.28 46.13 46.62 -3.42% 9819.15% 0% 416338 0.1951 41.13 0.47 0% 0 0% 0 0% 0 0% 0%
20211202 48.35 49.93 47.54 48.27 0.29% 9751.02% 0% 703517 0.3427 73.36 0.49 0% 0 0% 0 0% 0 0% 0%
20211201 48 48.46 47.59 48.13 0.48% 9927.08% 0% 340868 0.164 36.96 0.48 0% 0 0% 0 0% 0 0% 0%
20211130 46.05 48.68 46.05 47.9 3.26% 9879.17% 0% 546317 0.2619 59.69 0.48 0% 0 0% 0 0% 0 0% 0%
20211129 45.55 46.8 45 46.39 0.06% 9984.78% 0% 258825 0.1195 28.78 0.46 0% 0 0% 0 0% 0 0% 0%
20211126 47.99 47.99 44.65 46.36 -1.78% 9978.26% 0% 954068 0.4371 114.71 0.46 0% 0 0% 0 0% 0 0% 0%
20211125 47.47 49.29 47.1 47.2 0.08% 9733.33% 0% 508559 0.245 72.58 0.48 0% 0 0% 0 0% 0 0% 0%
20211124 47.2 48.41 46.95 47.16 -0.17% 9725% 0% 430736 0.2055 64.86 0.48 0% 0 0% 0 0% 0 0% 0%
20211123 47.3 48.7 46.91 47.24 -0.71% 9951.06% 0% 311776 0.1477 48.01 0.47 0% 0 0% 0 0% 0 0% 0%
20211122 48.49 48.77 47.02 47.58 -1.88% 9812.5% 0% 608078 0.2889 93.7 0.48 0% 0 0% 0 0% 0 0% 0%
20211119 48.33 48.97 47.67 48.49 0.12% 9999.99% 0% 355245 0.172 54.2 0.48 0% 0 0% 0 0% 0 0% 0%
20211118 48.43 49.16 47.77 48.43 0% 9989.58% 0% 332219 0.1608 49.21 0.48 0% 0 0% 0 0% 0 0% 0%
20211117 47.13 48.55 46.97 48.43 2% 9989.58% 0% 498128 0.2388 68.59 0.48 0% 0 0% 0 0% 0 0% 0%
20211116 48.1 48.54 46.58 47.48 -1.45% 9999.99% 0% 518447 0.2446 67.36 0.47 0% 0 0% 0 0% 0 0% 0%
20211115 47.19 48.3 46.74 48.18 2.73% 9937.5% 0% 518884 0.2467 69.32 0.48 0% 0 0% 0 0% 0 0% 0%
20211112 47.89 47.89 46.46 46.9 -0.97% 9878.72% 0% 391478 0.1833 53.17 0.47 0% 0 0% 0 0% 0 0% 0%
20211111 49.3 49.3 46.58 47.36 -0.06% 9766.67% 0% 494716 0.2358 64.28 0.48 0% 0 0% 0 0% 0 0% 0%
20211110 46.3 47.66 45.88 47.39 1.17% 9982.98% 0% 308638 0.144 37.61 0.47 0% 0 0% 0 0% 0 0% 0%
20211109 45.58 47.98 45.58 46.84 1.87% 9865.96% 0% 487911 0.2304 60.57 0.47 0% 0 0% 0 0% 0 0% 0%
20211108 45.12 48 45.11 45.98 -1.16% 9682.98% 0% 595473 0.2773 74.9 0.47 0% 0 0% 0 0% 0 0% 0%
20211105 49 49 45.67 46.52 -2.45% 9797.87% 0% 444186 0.2073 58.04 0.47 0% 0 0% 0 0% 0 0% 0%
20211104 44 48.2 44 47.69 7.51% 9999.99% 0% 737926 0.3457 97.47 0.47 0% 0 0% 0 0% 0 0% 0%
20211103 43.4 44.88 43.01 44.36 2.16% 9981.82% 0% 450457 0.1992 61.07 0.44 0% 0 0% 0 0% 0 0% 0%
20211102 44.1 44.1 42.26 43.42 -0.16% 9997.67% 0% 393642 0.1694 57.49 0.43 0% 0 0% 0 0% 0 0% 0%
20211101 44.67 44.67 42 43.49 -1.16% 9999.99% 0% 542494 0.2343 77.91 0.43 0% 0 0% 0 0% 0 0% 0%
20211029 44.08 46.5 43.31 44 -0.18% 9900% 0% 867051 0.3836 132.77 0.44 0% 0 0% 0 0% 0 0% 0%
20211028 43.8 44.47 42 44.08 -0.27% 9999.99% 0% 978368 0.423 158.7 0.43 0% 0 0% 0 0% 0 0% 0%
20211027 44.06 44.6 43.16 44.2 -1.14% 9945.45% 0% 179854 0.0791 34.05 0.44 0% 0 0% 0 0% 0 0% 0%
20211026 43.82 45.48 43.76 44.71 -0.11% 9835.56% 0% 171246 0.0769 28.66 0.45 0% 0 0% 0 0% 0 0% 0%
20211025 45.5 46.31 44.47 44.76 -2.97% 9846.67% 0% 545358 0.2454 67.18 0.45 0% 0 0% 0 0% 0 0% 0%
20211022 46.53 47.59 45.5 46.13 0.28% 9714.89% 0% 382968 0.1783 45.51 0.47 0% 0 0% 0 0% 0 0% 0%
20211021 46.6 46.6 45.11 46 0.26% 9900% 0% 259031 0.1191 28.01 0.46 0% 0 0% 0 0% 0 0% 0%
20211020 46.5 46.89 45.63 45.88 -0.91% 9873.91% 0% 231343 0.1069 23.7 0.46 0% 0 0% 0 0% 0 0% 0%
20211019 46.5 46.65 44.64 46.3 0.02% 9965.22% 0% 588241 0.2688 57.91 0.46 0% 0 0% 0 0% 0 0% 0%
20211018 47.18 47.18 45.31 46.29 -0.45% 9963.04% 0% 334481 0.1537 34.12 0.46 0% 0 0% 0 0% 0 0% 0%
20211015 46.44 47.28 45.02 46.5 -0.68% 9999.99% 0% 430692 0.199 42.57 0.46 0% 0 0% 0 0% 0 0% 0%
20211014 45.3 48 45.3 46.82 0.09% 9861.7% 0% 226089 0.1061 21.67 0.47 0% 0 0% 0 0% 0 0% 0%
20211013 46.3 48.5 45.8 46.78 -2.52% 9853.19% 0% 1037149 0.4846 92.04 0.47 0% 0 0% 0 0% 0 0% 0%
20211012 55.83 55.83 46.02 47.99 -7.32% 9897.92% 0% 2272607 1.0857 216.63 0.48 0% 0 0% 0 0% 0 0% 0%
20211011 50.93 53.28 49.03 51.78 1.37% 9857.69% 0% 901238 0.465 105.36 0.52 0% 0 0% 0 0% 0 0% 0%
20211008 48 51.68 48 51.08 7.85% 9915.69% 0% 1092462 0.5558 119.29 0.51 0% 0 0% 0 0% 0 0% 0%
20210930 43.01 48.02 43 47.36 9.2% 9976.6% 0% 797153 0.3731 84.17 0.47 0% 0 0% 0 0% 0 0% 0%
20210929 45.03 45.41 42.76 43.37 -4.28% 9756.82% 0% 484150 0.2114 45.98 0.44 0% 0 0% 0 0% 0 0% 0%
20210928 46.06 46.69 45 45.31 -2.33% 9750% 0% 313220 0.1428 29.08 0.46 0% 0 0% 0 0% 0 0% 0%
20210927 47.8 50.02 45.08 46.39 -2.95% 9770.21% 0% 650460 0.306 57.28 0.47 0% 0 0% 0 0% 0 0% 0%
20210924 49.36 49.36 46.13 47.8 2.14% 9858.33% 0% 836772 0.4004 69.16 0.48 0% 0 0% 0 0% 0 0% 0%
20210923 50.78 50.78 46.01 46.8 -3.76% 9857.45% 0% 924286 0.438 71.22 0.47 0% 0 0% 0 0% 0 0% 0%
20210922 48.41 48.97 46.15 48.63 2.44% 9999.99% 0% 491208 0.2362 37.34 0.48 0% 0 0% 0 0% 0 0% 0%
20210917 47.63 49.01 45.12 47.47 -1.15% 9999.99% 0% 974326 0.456 69.42 0.47 0% 0 0% 0 0% 0 0% 0%
20210916 44.9 51.28 44.9 48.02 7.43% 9904.17% 0% 1442725 0.6936 71.23 0.48 0% 0 0% 0 0% 0 0% 0%
20210915 44.15 45.47 43.08 44.7 1.25% 9999.99% 0% 691822 0.3071 26.63 0.44 0% 0 0% 0 0% 0 0% 0%
20210914 46.2 46.2 44.03 44.15 -2.97% 9711.11% 0% 1060040 0.4731 27.61 0.45 0% 0 0% 0 0% 0 0% 0%
20210913 46.99 46.99 40.3 45.5 -1.47% 9999.99% 0% 819846 0.3696 20.07 0.45 0% 0 0% 0 0% 0 0% 0%
20210910 45.8 49.89 45.8 46.18 2.17% 9725.53% 0% 1104065 0.5237 26.09 0.47 0% 0 0% 0 0% 0 0% 0%
20210909 48.01 49.14 44.66 45.2 -7.34% 9726.09% 0% 1564990 0.7214 32.64 0.46 0% 0 0% 0 0% 0 0% 0%
20210908 48.98 49.8 45.71 48.78 -0.77% 9999.99% 0% 1546113 0.7385 30.16 0.48 0% 0 0% 0 0% 0 0% 0%
20210907 49.1 50.41 48.06 49.16 -2.46% 9932.65% 0% 1215183 0.5933 21.32 0.49 0% 0 0% 0 0% 0 0% 0%
20210906 51.6 53.01 49.5 50.4 -2.51% 9782.35% 0% 948349 0.4832 14.56 0.51 0% 0 0% 0 0% 0 0% 0%
20210729 29.28 33.96 29.03 32.88 24.97% 9999.99% 0% 11633279 3.6496 85.51 0.31 0% 0 0% 0 0% 0 0% 0%
20210728 29 29 25.89 26.31 -19.32% 9644.44% 0% 9309778 2.4957 54.56 0.27 0% 0 0% 0 0% 0 0% 0%
20210727 39.5 39.95 31.21 32.61 161.72% 9491.18% 0% 17336529 5.9601 90.14 0.34 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