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. 科德数控688305
    4. 返回上一页 刷新
股票代码（例：sh688305）       416条   (进入科德数控股票专站) 科德数控股票成本分析
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 78.6 79.19 76.43 77.64 -1.23% 9983.12% 0% 870205 0.6739 90.95 0.77 0% 0 0% 0 0% 0 0% 0%
20230927 79.48 79.9 77.85 78.61 -0.62% 9850.63% 0% 880791 0.6956 94.87 0.79 0% 0 0% 0 0% 0 0% 0%
20230926 78.5 80.37 77.66 79.1 1.22% 9912.66% 0% 1075171 0.8527 120.06 0.79 0% 0 0% 0 0% 0 0% 0%
20230925 78.3 79.08 77.53 78.15 1.82% 9919.23% 0% 899260 0.7038 104.67 0.78 0% 0 0% 0 0% 0 0% 0%
20230922 74.23 76.75 74.23 76.75 3.33% 9998.68% 0% 680723 0.5156 76.33 0.76 0% 0 0% 0 0% 0 0% 0%
20230921 75.16 75.85 74.14 74.28 -0.5% 9804% 0% 538689 0.4036 61.12 0.75 0% 0 0% 0 0% 0 0% 0%
20230920 75.7 76.6 74.6 74.65 -1.79% 9853.33% 0% 680102 0.5109 72.72 0.75 0% 0 0% 0 0% 0 0% 0%
20230919 78 78.24 75.32 76.01 -3.25% 9771.43% 0% 1044953 0.8012 111.82 0.77 0% 0 0% 0 0% 0 0% 0%
20230918 76.27 78.56 75.31 78.56 2.56% 9999.99% 0% 770340 0.5964 81.44 0.77 0% 0 0% 0 0% 0 0% 0%
20230915 77.8 80.79 76.07 76.6 -1.12% 9848.05% 0% 737121 0.5693 73.42 0.77 0% 0 0% 0 0% 0 0% 0%
20230914 77.72 79.3 76.6 77.47 -0.04% 9832.05% 0% 821135 0.6388 83.61 0.78 0% 0 0% 0 0% 0 0% 0%
20230913 79 79 76.44 77.5 -1.69% 9964.94% 0% 689114 0.5331 68.39 0.77 0% 0 0% 0 0% 0 0% 0%
20230912 79.99 80.1 78.57 78.83 -0.97% 9878.48% 0% 627024 0.4956 58.4 0.79 0% 0 0% 0 0% 0 0% 0%
20230911 79.2 80.47 78.5 79.6 0.75% 9850% 0% 878167 0.6982 74.49 0.8 0% 0 0% 0 0% 0 0% 0%
20230908 78.25 80.49 77.9 79.01 0.97% 9901.27% 0% 536785 0.4263 43.19 0.79 0% 0 0% 0 0% 0 0% 0%
20230907 81.12 81.2 77.88 78.25 -4.22% 9805.06% 0% 959158 0.759 72.47 0.79 0% 0 0% 0 0% 0 0% 0%
20230906 79.05 82.01 78.66 81.7 2.36% 9986.42% 0% 780635 0.63 59.46 0.81 0% 0 0% 0 0% 0 0% 0%
20230905 81.69 82.19 79.23 79.82 -2.84% 9754.32% 0% 1083487 0.8733 82.86 0.81 0% 0 0% 0 0% 0 0% 0%
20230904 79.69 82.2 79.2 82.15 3.33% 9999.99% 0% 1230589 0.9971 97.36 0.81 0% 0 0% 0 0% 0 0% 0%
20230901 80.2 80.99 78.81 79.5 -0.79% 9837.5% 0% 601596 0.4785 48.91 0.8 0% 0 0% 0 0% 0 0% 0%
20230831 80.13 81.2 79.3 80.13 0.16% 9916.25% 0% 857263 0.6869 66.78 0.8 0% 0 0% 0 0% 0 0% 0%
20230830 78.85 80.58 78 80 2.58% 9900% 0% 1385057 1.1042 107.76 0.8 0% 0 0% 0 0% 0 0% 0%
20230829 72.8 79.48 72.77 77.99 6.82% 9999.99% 0% 1600032 1.225 158.43 0.77 0% 0 0% 0 0% 0 0% 0%
20230828 79.5 79.5 72.75 73.01 -1.79% 9506.58% 0% 1307726 0.9893 143.42 0.76 0% 0 0% 0 0% 0 0% 0%
20230825 76.8 76.91 73.7 74.34 -2.84% 9812% 0% 1314106 0.9838 128.17 0.75 0% 0 0% 0 0% 0 0% 0%
20230824 79.75 80.85 76 76.51 -4.06% 9708.97% 0% 1165486 0.9089 128.56 0.78 0% 0 0% 0 0% 0 0% 0%
20230823 81.15 81.83 79.51 79.75 -2.96% 9868.75% 0% 657216 0.5268 81.79 0.8 0% 0 0% 0 0% 0 0% 0%
20230822 82.71 83.07 80 82.18 0.37% 9999.99% 0% 692380 0.5638 92.53 0.81 0% 0 0% 0 0% 0 0% 0%
20230821 83.74 84.58 81.6 81.88 -2.22% 9885.37% 0% 648914 0.5348 92.27 0.82 0% 0 0% 0 0% 0 0% 0%
20230818 85.01 86.38 83.02 83.74 -2.24% 9751.76% 0% 960939 0.8125 139.88 0.85 0% 0 0% 0 0% 0 0% 0%
20230817 82 86.13 81.01 85.66 4.41% 9999.99% 0% 815890 0.6872 117.74 0.84 0% 0 0% 0 0% 0 0% 0%
20230816 83.71 84.48 82.04 82.04 -2.46% 9784.34% 0% 347918 0.2898 50.78 0.83 0% 0 0% 0 0% 0 0% 0%
20230815 85.4 85.79 83.48 84.11 -1.42% 9913.1% 0% 494826 0.4165 69.91 0.84 0% 0 0% 0 0% 0 0% 0%
20230814 84.5 86.65 84.28 85.32 -0.16% 9937.65% 0% 480244 0.4089 67.78 0.85 0% 0 0% 0 0% 0 0% 0%
20230811 86.45 86.5 84.65 85.46 -0.64% 9837.21% 0% 447002 0.3825 59.02 0.86 0% 0 0% 0 0% 0 0% 0%
20230810 85.5 86.87 85.46 86.01 0.37% 9901.16% 0% 233194 0.2009 40.9 0.86 0% 0 0% 0 0% 0 0% 0%
20230809 87.38 87.38 85.65 85.69 -1.46% 9863.95% 0% 281219 0.2427 47.23 0.86 0% 0 0% 0 0% 0 0% 0%
20230808 87.02 87.96 86.18 86.96 -0.24% 9895.4% 0% 348230 0.3031 42.69 0.87 0% 0 0% 0 0% 0 0% 0%
20230807 89 89.58 87.04 87.17 -2.72% 9805.68% 0% 589341 0.5174 66.39 0.88 0% 0 0% 0 0% 0 0% 0%
20230804 89.96 90.57 88.12 89.61 -0.38% 9968.54% 0% 867018 0.7731 98.46 0.89 0% 0 0% 0 0% 0 0% 0%
20230803 89.25 90.5 88.2 89.95 0.78% 9894.44% 0% 605259 0.5444 70.78 0.9 0% 0 0% 0 0% 0 0% 0%
20230802 88.08 89.36 87.51 89.25 1.13% 9928.09% 0% 592717 0.5257 66.1 0.89 0% 0 0% 0 0% 0 0% 0%
20230801 88.8 88.8 87.28 88.25 -0.9% 9928.41% 0% 533310 0.4691 52.95 0.88 0% 0 0% 0 0% 0 0% 0%
20230731 86.67 89.14 86.38 89.05 2.79% 9999.99% 0% 797720 0.7033 70.64 0.88 0% 0 0% 0 0% 0 0% 0%
20230728 85.6 87.35 85.04 86.63 1.17% 9973.26% 0% 524443 0.453 43.93 0.86 0% 0 0% 0 0% 0 0% 0%
20230727 86.28 87.4 85.51 85.63 -0.78% 9742.53% 0% 488363 0.4227 38.79 0.87 0% 0 0% 0 0% 0 0% 0%
20230726 85.95 87 85.19 86.3 0% 9934.88% 0% 542899 0.4673 41.49 0.86 0% 0 0% 0 0% 0 0% 0%
20230725 85.56 88.16 85.56 86.3 2.08% 9819.54% 0% 1134030 0.9833 84.03 0.87 0% 0 0% 0 0% 0 0% 0%
20230724 85.73 86.52 84.12 84.54 -1.5% 9845.88% 0% 760722 0.6479 56.13 0.85 0% 0 0% 0 0% 0 0% 0%
20230721 87.84 88.19 85.68 85.83 -2.49% 9765.52% 0% 948598 0.8215 68.67 0.87 0% 0 0% 0 0% 0 0% 0%
20230720 90.6 90.6 87.86 88.02 -2.85% 9789.89% 0% 962599 0.8544 69.48 0.89 0% 0 0% 0 0% 0 0% 0%
20230719 92 92 88.77 90.6 -1.61% 9966.67% 0% 1658868 1.4919 112.39 0.9 0% 0 0% 0 0% 0 0% 0%
20230718 95 96.96 92.05 92.08 -0.67% 9695.74% 0% 1688290 1.5926 122.53 0.94 0% 0 0% 0 0% 0 0% 0%
20230717 95.81 96.49 91.94 92.7 -1.29% 9761.7% 0% 1325740 1.2448 96.5 0.94 0% 0 0% 0 0% 0 0% 0%
20230714 92.9 94.94 92.15 93.91 1.65% 9890.43% 0% 1248264 1.1705 87.13 0.94 0% 0 0% 0 0% 0 0% 0%
20230713 92.1 93.39 91.45 92.39 0.21% 9942.39% 0% 834554 0.7688 54.49 0.92 0% 0 0% 0 0% 0 0% 0%
20230712 94.6 94.63 92 92.2 -2.34% 9813.98% 0% 930876 0.8663 63.09 0.93 0% 0 0% 0 0% 0 0% 0%
20230711 94.56 94.95 92.5 94.41 0.18% 9943.62% 0% 880669 0.8273 51.9 0.94 0% 0 0% 0 0% 0 0% 0%
20230710 94.1 95.95 93.6 94.24 0.19% 9820% 0% 1025886 0.9703 62.11 0.95 0% 0 0% 0 0% 0 0% 0%
20230707 96.74 97.49 94.06 94.06 -3.37% 9801.05% 0% 1176787 1.1221 63.35 0.95 0% 0 0% 0 0% 0 0% 0%
20230706 95.5 99.26 94.36 97.34 2.34% 9935.05% 0% 1861846 1.8055 86.13 0.97 0% 0 0% 0 0% 0 0% 0%
20230705 96 97.49 94.69 95.11 -1.59% 9807.29% 0% 1082040 1.0353 50.3 0.96 0% 0 0% 0 0% 0 0% 0%
20230704 96.66 98.55 95.83 96.65 -0.46% 9863.92% 0% 1402513 1.3582 57.23 0.97 0% 0 0% 0 0% 0 0% 0%
20230703 99.99 100.24 97 97.1 -3.15% 9708.08% 0% 1692531 1.6684 69.66 0.99 0% 0 0% 0 0% 0 0% 0%
20230630 101.99 101.99 98.51 100.26 -1.7% 9926% 0% 1814118 1.8134 69.68 1 0% 0 0% 0 0% 0 0% 0%
20230629 101 103.29 98.58 101.99 2.54% 9899.02% 0% 1819512 1.8525 68.17 1.02 0% 0 0% 0 0% 0 0% 0%
20230628 101.19 101.5 95.62 99.46 -0.55% 9999.99% 0% 1614710 1.5872 59.84 0.98 0% 0 0% 0 0% 0 0% 0%
20230627 100.02 101.77 95.78 100.01 -1.08% 9999.99% 0% 2127285 2.0998 79.6 0.99 0% 0 0% 0 0% 0 0% 0%
20230626 97.4 105.5 97.21 101.1 2.59% 9999.99% 0% 3072040 3.0855 117.64 1 0% 0 0% 0 0% 0 0% 0%
20230621 99 100.6 96.88 98.55 -0.67% 9854.55% 0% 2580953 2.5585 104.64 0.99 0% 0 0% 0 0% 0 0% 0%
20230620 95 100 93.13 99.21 5.01% 9999.99% 0% 3306602 3.231 138.74 0.98 0% 0 0% 0 0% 0 0% 0%
20230619 91.8 95.86 91.59 94.48 3.25% 9951.06% 0% 2317496 2.1806 102.46 0.94 0% 0 0% 0 0% 0 0% 0%
20230616 92.91 92.95 90.22 91.51 -1.61% 9956.04% 0% 1685154 1.5389 76.94 0.91 0% 0 0% 0 0% 0 0% 0%
20230615 89.75 94.79 88.25 93.01 3.63% 9999.99% 0% 3940863 3.6263 184.74 0.92 0% 0 0% 0 0% 0 0% 0%
20230614 87.91 90.29 85.23 89.75 2.08% 9999.99% 0% 3214154 2.8346 159.29 0.88 0% 0 0% 0 0% 0 0% 0%
20230613 88.38 88.83 86.7 87.92 -0.54% 9890.91% 0% 1077417 0.9453 56.74 0.88 0% 0 0% 0 0% 0 0% 0%
20230612 86.6 89.59 86.5 88.4 0.91% 9832.58% 0% 1191483 1.0548 62.34 0.89 0% 0 0% 0 0% 0 0% 0%
20230609 87.19 89.49 86.41 87.6 0.47% 9854.55% 0% 821478 0.7202 42.49 0.88 0% 0 0% 0 0% 0 0% 0%
20230608 90.29 90.29 86.8 87.19 -3.3% 9807.95% 0% 1048665 0.9233 55.22 0.88 0% 0 0% 0 0% 0 0% 0%
20230607 87.03 90.91 86.03 90.17 3.61% 9999.99% 0% 1549461 1.3814 82.89 0.89 0% 0 0% 0 0% 0 0% 0%
20230606 89.1 90.39 86.7 87.03 -2.88% 9789.77% 0% 1356634 1.1967 71.49 0.88 0% 0 0% 0 0% 0 0% 0%
20230605 91.11 92.74 89.33 89.61 -2.49% 9747.25% 0% 1141747 1.0401 62.78 0.91 0% 0 0% 0 0% 0 0% 0%
20230602 94.52 94.87 91.68 91.9 -3.64% 9781.72% 0% 1294165 1.1982 73.9 0.93 0% 0 0% 0 0% 0 0% 0%
20230601 92 97.4 90.52 95.37 3.24% 9999.99% 0% 1769362 1.6667 129.49 0.94 0% 0 0% 0 0% 0 0% 0%
20230531 93.8 93.8 91.43 92.38 -1.52% 9941.3% 0% 993669 0.9151 67.02 0.92 0% 0 0% 0 0% 0 0% 0%
20230530 95.15 95.15 91.39 93.81 -1.2% 9987.1% 0% 1400359 1.2988 81.05 0.93 0% 0 0% 0 0% 0 0% 0%
20230529 99.19 99.29 94.69 94.95 -2.93% 9790.63% 0% 1434506 1.3796 87.71 0.96 0% 0 0% 0 0% 0 0% 0%
20230526 94.98 97.99 92.72 97.82 2.23% 9999.99% 0% 1742313 1.6682 107.28 0.96 0% 0 0% 0 0% 0 0% 0%
20230525 93.62 97.6 93 95.69 2.21% 9972.63% 0% 1258085 1.1976 81.39 0.95 0% 0 0% 0 0% 0 0% 0%
20230524 93.15 95.68 92.3 93.62 -0.27% 9859.57% 0% 1534832 1.4454 93.4 0.94 0% 0 0% 0 0% 0 0% 0%
20230523 95.92 98.01 93.5 93.87 -2.22% 9781.05% 0% 1113603 1.0571 68.03 0.95 0% 0 0% 0 0% 0 0% 0%
20230522 97.63 98.49 95.18 96 -1.84% 9900% 0% 780676 0.7507 45.73 0.96 0% 0 0% 0 0% 0 0% 0%
20230519 97.09 98.93 95.61 97.8 -0.42% 9982.47% 0% 1401741 1.3643 78.83 0.97 0% 0 0% 0 0% 0 0% 0%
20230518 93.49 99.6 93.49 98.21 4.3% 9921.43% 0% 2509168 2.4588 131.01 0.98 0% 0 0% 0 0% 0 0% 0%
20230517 91.9 94.44 90.3 94.16 2.46% 9999.99% 0% 1161780 1.0824 55.5 0.93 0% 0 0% 0 0% 0 0% 0%
20230516 91.4 93.99 89.57 91.9 0.44% 9889.13% 0% 1181609 1.0918 54.42 0.92 0% 0 0% 0 0% 0 0% 0%
20230515 88.39 92.6 87 91.5 3.86% 9954.95% 0% 1313476 1.1889 55.52 0.91 0% 0 0% 0 0% 0 0% 0%
20230510 87.96 88.67 85.37 87.96 0.53% 9999.99% 0% 975775 0.8481 47.79 0.87 0% 0 0% 0 0% 0 0% 0%
20230509 94.37 94.37 85.88 87.5 -7.28% 9731.46% 0% 2173931 1.9375 70.34 0.89 0% 0 0% 0 0% 0 0% 0%
20230508 93.69 96.93 93.2 94.37 0.62% 9833.68% 0% 1634254 1.5508 57.76 0.95 0% 0 0% 0 0% 0 0% 0%
20230505 94.96 97.8 93.5 93.79 -1.53% 9669.79% 0% 1730185 1.6568 62.68 0.96 0% 0 0% 0 0% 0 0% 0%
20230504 97.23 99.88 95.15 95.25 -1.31% 9719.59% 0% 1422363 1.3775 53.32 0.97 0% 0 0% 0 0% 0 0% 0%
20230428 94.06 99.69 93.99 96.51 2.45% 9849.48% 0% 2018047 1.9518 74.88 0.97 0% 0 0% 0 0% 0 0% 0%
20230427 90 99.08 89.51 94.2 10.67% 9921.28% 0% 3096231 2.9212 114.51 0.94 0% 0 0% 0 0% 0 0% 0%
20230426 87.33 88.77 84.69 85.12 -1.2% 9797.67% 0% 1195451 1.034 42.67 0.86 0% 0 0% 0 0% 0 0% 0%
20230425 91.5 92 84.5 86.15 -6.76% 9802.3% 0% 2077654 1.8017 70.53 0.87 0% 0 0% 0 0% 0 0% 0%
20230424 99 99.9 91.4 92.4 -6.27% 9729.79% 0% 2766681 2.5973 101.93 0.94 0% 0 0% 0 0% 0 0% 0%
20230421 93.02 101.76 92 98.58 6.11% 9959.18% 0% 4245275 4.1471 152.72 0.98 0% 0 0% 0 0% 0 0% 0%
20230420 91 93.8 90 92.9 0.98% 9997.83% 0% 1177330 1.0817 42.06 0.92 0% 0 0% 0 0% 0 0% 0%
20230419 92 93.53 90.81 92 -0.8% 9900% 0% 909592 0.8365 30.26 0.92 0% 0 0% 0 0% 0 0% 0%
20230418 93.35 93.8 90.6 92.74 -1.71% 9980.43% 0% 1129449 1.041 37.53 0.92 0% 0 0% 0 0% 0 0% 0%
20230417 96.03 98 93.1 94.35 -1.75% 9831.58% 0% 1599212 1.5153 54.23 0.95 0% 0 0% 0 0% 0 0% 0%
20230414 93.5 97.2 91.52 96.03 2.93% 9999.99% 0% 2042736 1.9317 71.74 0.95 0% 0 0% 0 0% 0 0% 0%
20230413 97.5 97.7 93.02 93.3 -4.83% 9825.53% 0% 1837018 1.7317 67.35 0.94 0% 0 0% 0 0% 0 0% 0%
20230412 93.71 98.98 93 98.04 3.64% 9999.99% 0% 2814134 2.7342 110.56 0.97 0% 0 0% 0 0% 0 0% 0%
20230411 97 97 92.37 94.6 -2.56% 9963.83% 0% 2329193 2.1987 95.92 0.94 0% 0 0% 0 0% 0 0% 0%
20230410 96 101.76 95.5 97.09 0.71% 9707.07% 0% 4410355 4.3814 194.59 0.99 0% 0 0% 0 0% 0 0% 0%
20230407 96.18 98.5 93.5 96.41 1.48% 9942.71% 0% 3767224 3.6213 181.78 0.96 0% 0 0% 0 0% 0 0% 0%
20230406 83.74 96.88 82.5 95 13.79% 9999.99% 0% 3384960 3.0091 166.59 0.89 0% 0 0% 0 0% 0 0% 0%
20230404 85.02 85.98 83.01 83.49 -2.35% 9839.29% 0% 1219725 1.0233 63.75 0.84 0% 0 0% 0 0% 0 0% 0%
20230403 81.25 85.9 80.55 85.5 5.23% 9999.99% 0% 1581439 1.3151 82.62 0.83 0% 0 0% 0 0% 0 0% 0%
20230331 80.4 82.65 80.39 81.25 0.74% 9808.54% 0% 751548 0.613 38.83 0.82 0% 0 0% 0 0% 0 0% 0%
20230330 82.99 83.02 80.62 80.65 -2.87% 9856.79% 0% 1037065 0.8452 50.53 0.81 0% 0 0% 0 0% 0 0% 0%
20230329 83.91 85.66 82.63 83.03 -0.75% 9784.52% 0% 988584 0.8311 45.91 0.84 0% 0 0% 0 0% 0 0% 0%
20230328 86.14 86.14 83.1 83.66 -3.07% 9859.52% 0% 1211708 1.0185 53.63 0.84 0% 0 0% 0 0% 0 0% 0%
20230327 86 89.8 85.04 86.31 0.41% 9820.69% 0% 2129141 1.8546 97.07 0.87 0% 0 0% 0 0% 0 0% 0%
20230324 83 85.96 79.51 85.96 3.17% 9999.99% 0% 2380971 1.9697 107.8 0.83 0% 0 0% 0 0% 0 0% 0%
20230323 85.9 86.5 81.26 83.32 -3.24% 9819.05% 0% 1901367 1.593 136.01 0.84 0% 0 0% 0 0% 0 0% 0%
20230322 86.5 88.75 85.85 86.11 -1.11% 9797.7% 0% 1031723 0.8986 55.3 0.87 0% 0 0% 0 0% 0 0% 0%
20230321 85.85 87.28 84.56 87.08 1.41% 9999.99% 0% 991368 0.8517 53.77 0.86 0% 0 0% 0 0% 0 0% 0%
20230320 87.32 87.7 85.6 85.87 -2.64% 9884.88% 0% 976038 0.8415 52.67 0.86 0% 0 0% 0 0% 0 0% 0%
20230317 88.6 89.7 86.61 88.2 0% 9922.73% 0% 1367906 1.2026 72.5 0.88 0% 0 0% 0 0% 0 0% 0%
20230316 90.24 90.48 85.5 88.2 -2.24% 9922.73% 0% 1547591 1.3563 84.43 0.88 0% 0 0% 0 0% 0 0% 0%
20230315 87.95 91.48 87.95 90.22 2.67% 9924.44% 0% 1453082 1.3091 85.92 0.9 0% 0 0% 0 0% 0 0% 0%
20230314 87.18 89.19 86.48 87.87 0.37% 9885.23% 0% 1162025 1.0197 69.91 0.88 0% 0 0% 0 0% 0 0% 0%
20230313 86.75 89.35 86.12 87.55 0.54% 9963.22% 0% 1252721 1.0953 76.98 0.87 0% 0 0% 0 0% 0 0% 0%
20230310 86.58 89.77 84.89 87.08 -0.37% 9909.2% 0% 1404897 1.2231 80.73 0.87 0% 0 0% 0 0% 0 0% 0%
20230309 87.25 88.37 86.14 87.4 0.31% 9945.98% 0% 690741 0.603 40.62 0.87 0% 0 0% 0 0% 0 0% 0%
20230308 84.82 88.4 84.82 87.13 1.2% 9914.94% 0% 817047 0.7089 45.54 0.87 0% 0 0% 0 0% 0 0% 0%
20230307 89 89.63 86.01 86.1 -3.69% 9684.09% 0% 1037613 0.9124 54.05 0.88 0% 0 0% 0 0% 0 0% 0%
20230306 87.87 90.95 87.87 89.4 2.34% 9833.33% 0% 1599175 1.4376 86.03 0.9 0% 0 0% 0 0% 0 0% 0%
20230303 86.68 89.3 86 87.36 0.96% 9827.27% 0% 1197101 1.048 67.52 0.88 0% 0 0% 0 0% 0 0% 0%
20230302 84.64 88.88 84.62 86.53 1.64% 9845.98% 0% 1549926 1.3532 87.64 0.87 0% 0 0% 0 0% 0 0% 0%
20230301 84.38 86.5 83.7 85.13 0.51% 9915.29% 0% 1173638 1.0002 64.25 0.85 0% 0 0% 0 0% 0 0% 0%
20230228 84.9 85.3 83.81 84.7 0.95% 9983.33% 0% 819010 0.6906 44.1 0.84 0% 0 0% 0 0% 0 0% 0%
20230227 85.77 87.13 83.65 83.9 -3.57% 9770.59% 0% 2117481 1.8041 111.43 0.85 0% 0 0% 0 0% 0 0% 0%
20230224 88.97 90.9 86.73 87.01 -2.18% 9787.5% 0% 1101042 0.9719 60.32 0.88 0% 0 0% 0 0% 0 0% 0%
20230223 88.71 90.99 87.08 88.95 -0.24% 9894.38% 0% 1319323 1.17 70.18 0.89 0% 0 0% 0 0% 0 0% 0%
20230222 90.81 91.5 86.15 89.16 -6.05% 9917.98% 0% 2246100 1.9983 121.96 0.89 0% 0 0% 0 0% 0 0% 0%
20230221 93.72 95.38 93.07 94.9 1.18% 9995.74% 0% 601116 0.5674 36.52 0.94 0% 0 0% 0 0% 0 0% 0%
20230220 92.8 95.44 92.2 93.79 -0.21% 9877.66% 0% 705796 0.6604 40.23 0.94 0% 0 0% 0 0% 0 0% 0%
20230217 93 94.94 91.42 93.99 0.52% 9999.99% 0% 902159 0.8427 48.89 0.93 0% 0 0% 0 0% 0 0% 0%
20230216 97.99 98 92.57 93.5 -4.59% 9742.11% 0% 1235942 1.1756 66.68 0.95 0% 0 0% 0 0% 0 0% 0%
20230215 97.11 99.49 96.51 98 0.56% 9900% 0% 866710 0.8474 45.42 0.98 0% 0 0% 0 0% 0 0% 0%
20230214 97.85 97.99 95.18 97.45 -0.41% 9999.99% 0% 1078936 1.0396 54.44 0.96 0% 0 0% 0 0% 0 0% 0%
20230213 99.77 102.77 97 97.85 -0.77% 9783.84% 0% 1591549 1.5826 80.59 0.99 0% 0 0% 0 0% 0 0% 0%
20230210 102.88 103.49 98.36 98.61 -3.66% 9761% 0% 1080118 1.0762 51.9 1 0% 0 0% 0 0% 0 0% 0%
20230209 103.12 103.12 100.65 102.36 0.49% 9935.29% 0% 635740 0.6485 30.53 1.02 0% 0 0% 0 0% 0 0% 0%
20230208 105.29 106.4 101.5 101.86 -3.15% 9789.32% 0% 824641 0.8493 40.82 1.03 0% 0 0% 0 0% 0 0% 0%
20230207 104.5 108.14 103.17 105.17 1.96% 9916.19% 0% 1635335 1.7247 84.75 1.05 0% 0 0% 0 0% 0 0% 0%
20230206 103.12 104 99.02 103.15 -0.97% 9999.99% 0% 1419411 1.4402 75.1 1.01 0% 0 0% 0 0% 0 0% 0%
20230203 103.49 104.4 101.6 104.16 -0.06% 9999.99% 0% 974998 1.003 55 1.03 0% 0 0% 0 0% 0 0% 0%
20230202 98.5 105 97.63 104.22 5.81% 9999.99% 0% 2023307 2.0882 118.38 1.03 0% 0 0% 0 0% 0 0% 0%
20230201 95.68 98.78 95.58 98.5 1.63% 9951.02% 0% 1073252 1.0467 67.04 0.98 0% 0 0% 0 0% 0 0% 0%
20230131 93.34 98.9 93 96.92 3.84% 9995.83% 0% 1446080 1.3888 92.95 0.96 0% 0 0% 0 0% 0 0% 0%
20230130 96 96.88 91.87 93.34 -2.21% 9936.56% 0% 1689134 1.5788 112.58 0.93 0% 0 0% 0 0% 0 0% 0%
20230120 101.94 102.66 92.78 95.45 -3.68% 9842.71% 0% 2132370 2.0546 162.83 0.96 0% 0 0% 0 0% 0 0% 0%
20230119 96.57 99.65 95.61 99.1 1.95% 9910.1% 0% 703551 0.6931 74.15 0.99 0% 0 0% 0 0% 0 0% 0%
20230118 96.5 98.28 95.2 97.2 1.46% 9920.62% 0% 754350 0.7295 58.63 0.97 0% 0 0% 0 0% 0 0% 0%
20230117 97.4 99.71 94.93 95.8 -1.11% 9879.17% 0% 854653 0.8231 62.35 0.96 0% 0 0% 0 0% 0 0% 0%
20230116 96.07 98.65 96.07 96.88 0.27% 9887.63% 0% 614896 0.5988 42.49 0.97 0% 0 0% 0 0% 0 0% 0%
20230113 98.51 99.85 95.15 96.62 -2.58% 9964.58% 0% 977669 0.9428 66.32 0.96 0% 0 0% 0 0% 0 0% 0%
20230112 100.16 102.06 98.8 99.18 0.07% 9818% 0% 709720 0.7105 49.83 1 0% 0 0% 0 0% 0 0% 0%
20230111 101.06 101.21 98.32 99.11 -1.93% 9911.11% 0% 1022119 1.0163 70.3 0.99 0% 0 0% 0 0% 0 0% 0%
20230110 103.01 104.11 100.36 101.06 -2.94% 9807.84% 0% 964739 0.9795 66.88 1.02 0% 0 0% 0 0% 0 0% 0%
20230109 101 105.68 98.58 104.12 3.66% 9999.99% 0% 1586710 1.6273 108.08 1.03 0% 0 0% 0 0% 0 0% 0%
20230106 99.47 101 97.51 100.44 0.94% 9999.99% 0% 1131662 1.1253 81.27 0.99 0% 0 0% 0 0% 0 0% 0%
20230105 97.49 99.56 95.82 99.5 2.06% 9999.99% 0% 1303511 1.2778 93.63 0.98 0% 0 0% 0 0% 0 0% 0%
20230104 95.5 97.99 92.96 97.49 3.07% 9999.99% 0% 1724315 1.6538 127.22 0.96 0% 0 0% 0 0% 0 0% 0%
20230103 89.95 96.5 87.35 94.59 6.88% 9999.99% 0% 1742909 1.6149 135.36 0.93 0% 0 0% 0 0% 0 0% 0%
20221230 89 89.98 87.43 88.5 0.57% 9843.82% 0% 1047860 0.9304 98.55 0.89 0% 0 0% 0 0% 0 0% 0%
20221229 88.51 90.3 86.7 88 -1.29% 9900% 0% 1142046 1.0105 89.14 0.88 0% 0 0% 0 0% 0 0% 0%
20221228 90.97 90.97 88.2 89.15 -1.6% 9805.56% 0% 960783 0.8603 75.64 0.9 0% 0 0% 0 0% 0 0% 0%
20221227 89.43 92 87.67 90.6 1.31% 9966.67% 0% 1392055 1.2504 110.31 0.9 0% 0 0% 0 0% 0 0% 0%
20221226 85.25 90.33 82.31 89.43 4.83% 9948.31% 0% 1656280 1.4683 125.52 0.89 0% 0 0% 0 0% 0 0% 0%
20221223 87.73 88.25 84.39 85.31 -2.98% 9819.77% 0% 635773 0.545 45.24 0.86 0% 0 0% 0 0% 0 0% 0%
20221222 89.86 90.09 86.8 87.93 -1.06% 9892.05% 0% 1033416 0.9059 70.89 0.88 0% 0 0% 0 0% 0 0% 0%
20221221 92.56 93 88 88.87 -3.05% 9774.44% 0% 843501 0.7576 59.83 0.9 0% 0 0% 0 0% 0 0% 0%
20221220 94.56 94.56 90.8 91.67 -1.06% 9864.13% 0% 606965 0.561 44.1 0.92 0% 0 0% 0 0% 0 0% 0%
20221219 93.82 96.3 92.23 92.65 -1.28% 9756.38% 0% 952116 0.8905 64.73 0.94 0% 0 0% 0 0% 0 0% 0%
20221216 97.59 98.67 93.85 93.85 -5% 9778.95% 0% 1201464 1.1393 78.06 0.95 0% 0 0% 0 0% 0 0% 0%
20221215 96.66 99.94 94.83 98.79 1.16% 9980.61% 0% 1008569 0.9914 67.05 0.98 0% 0 0% 0 0% 0 0% 0%
20221214 99 100.53 96.36 97.66 0.46% 9865.31% 0% 825714 0.8126 68.29 0.98 0% 0 0% 0 0% 0 0% 0%
20221213 102.87 103.8 97.01 97.21 -6.35% 9719.19% 0% 1434556 1.4204 86.08 0.99 0% 0 0% 0 0% 0 0% 0%
20221212 99.6 104.5 99 103.8 3.14% 9999.99% 0% 1144671 1.1711 86.81 1.02 0% 0 0% 0 0% 0 0% 0%
20221209 102.25 104.3 100 100.64 -1.51% 9766.67% 0% 923578 0.9415 53.58 1.02 0% 0 0% 0 0% 0 0% 0%
20221208 104 105.86 101.81 102.18 -1.76% 9820.39% 0% 815801 0.8418 48.32 1.03 0% 0 0% 0 0% 0 0% 0%
20221207 105 106.73 103.15 104.01 -2.21% 9805.71% 0% 594783 0.6223 34.15 1.05 0% 0 0% 0 0% 0 0% 0%
20221206 102.8 107.42 101.25 106.36 3.07% 9999.99% 0% 1350244 1.413 71.32 1.05 0% 0 0% 0 0% 0 0% 0%
20221205 107.22 108.6 100.8 103.19 -5.23% 9822.12% 0% 1558421 1.6143 78.22 1.04 0% 0 0% 0 0% 0 0% 0%
20221202 106.16 112.62 105 108.89 1.92% 9799.09% 0% 906936 0.9957 45.12 1.1 0% 0 0% 0 0% 0 0% 0%
20221201 104 109.98 100 106.84 1.58% 9999.99% 0% 1804778 1.903 84.64 1.05 0% 0 0% 0 0% 0 0% 0%
20221130 99.82 105.49 99.82 105.18 2.56% 9999.99% 0% 1383600 1.4272 64.96 1.03 0% 0 0% 0 0% 0 0% 0%
20221129 108 109 101.95 102.55 -5.05% 9666.67% 0% 1892251 1.9962 85.58 1.05 0% 0 0% 0 0% 0 0% 0%
20221128 107.47 110.25 104.03 108 -0.6% 9993.46% 0% 1424253 1.5274 62.99 1.07 0% 0 0% 0 0% 0 0% 0%
20221125 113.3 113.3 108.01 108.65 -3.87% 9777.27% 0% 890643 0.9768 39.93 1.1 0% 0 0% 0 0% 0 0% 0%
20221124 113.09 117.1 109.5 113.02 -0.17% 9901.77% 0% 1492734 1.6843 66.6 1.13 0% 0 0% 0 0% 0 0% 0%
20221123 117.47 118.9 109.6 113.21 -5.56% 9918.58% 0% 1741509 1.9623 79.18 1.13 0% 0 0% 0 0% 0 0% 0%
20221122 123.5 125 116 119.88 -4.54% 9890% 0% 1800381 2.1556 90.63 1.2 0% 0 0% 0 0% 0 0% 0%
20221121 116.73 125.58 112 125.58 5.53% 9999.99% 0% 2235604 2.673 114.52 1.2 0% 0 0% 0 0% 0 0% 0%
20221118 118.48 122.5 115.17 119 0.17% 9900% 0% 1143429 1.361 57.98 1.19 0% 0 0% 0 0% 0 0% 0%
20221117 119.5 120.42 115.35 118.8 -0.59% 9967.8% 0% 1423240 1.6745 66.8 1.18 0% 0 0% 0 0% 0 0% 0%
20221116 118 120.68 115.14 119.5 2.15% 9999.99% 0% 2305310 2.731 103.6 1.18 0% 0 0% 0 0% 0 0% 0%
20221115 102.51 118.58 102.16 116.98 11.62% 9999.99% 0% 2495754 2.8556 110.54 1.14 0% 0 0% 0 0% 0 0% 0%
20221114 106 107 98.72 104.8 -1.73% 9999.99% 0% 1748734 1.7993 73.03 1.03 0% 0 0% 0 0% 0 0% 0%
20221111 105.3 109.81 103.58 106.65 4.06% 9867.29% 0% 1808569 1.9339 75.02 1.07 0% 0 0% 0 0% 0 0% 0%
20221110 102.65 105.3 101 102.49 0.08% 9850.49% 0% 1190308 1.2257 46.43 1.03 0% 0 0% 0 0% 0 0% 0%
20221109 104.1 105 99.2 102.41 0.48% 9940.2% 0% 1020142 1.0418 36.68 1.02 0% 0 0% 0 0% 0 0% 0%
20221108 102.85 104.9 100.03 101.92 -2% 9892.16% 0% 1255357 1.2795 40.79 1.02 0% 0 0% 0 0% 0 0% 0%
20221107 107.55 114.66 101.89 104 -4.56% 9441.28% 0% 2712159 2.9459 90.34 1.09 0% 0 0% 0 0% 0 0% 0%
20221104 104.5 109.94 102.84 108.97 3.7% 9999.99% 0% 2200635 2.3444 72.08 1.07 0% 0 0% 0 0% 0 0% 0%
20221103 101.64 109 101.01 105.08 3.26% 9907.62% 0% 2678178 2.8248 91.04 1.05 0% 0 0% 0 0% 0 0% 0%
20221102 101.07 105.5 99.2 101.76 0.65% 9876.47% 0% 1972201 2.0148 66.78 1.02 0% 0 0% 0 0% 0 0% 0%
20221101 102.74 105 99.6 101.1 -0.1% 9811.76% 0% 1466880 1.4961 48.49 1.02 0% 0 0% 0 0% 0 0% 0%
20221031 99.43 108.21 97.5 101.2 2.02% 9630.77% 0% 2768788 2.8858 92.46 1.04 0% 0 0% 0 0% 0 0% 0%
20221028 100.2 104.98 99.01 99.2 -2.31% 9625.49% 0% 2359654 2.4085 78.04 1.02 0% 0 0% 0 0% 0 0% 0%
20221027 104.2 110.58 100.5 101.55 -1.6% 9664.42% 0% 2939858 3.0465 102.75 1.04 0% 0 0% 0 0% 0 0% 0%
20221026 104 112.54 95.04 103.2 -3.44% 9728.57% 0% 3646748 3.8255 140.01 1.05 0% 0 0% 0 0% 0 0% 0%
20221025 99.51 109.13 98 106.88 6.88% 9999.99% 0% 2909722 3.0449 124.17 1.05 0% 0 0% 0 0% 0 0% 0%
20221024 98.8 104.44 97.3 100 3.63% 9800.99% 0% 3075854 3.098 139.72 1.01 0% 0 0% 0 0% 0 0% 0%
20221021 95 97.8 91.6 96.5 2.03% 9999.99% 0% 1628150 1.5468 79.39 0.95 0% 0 0% 0 0% 0 0% 0%
20221020 96.45 100 93.03 94.58 -1.99% 9752.08% 0% 2104955 2.0148 108.81 0.96 0% 0 0% 0 0% 0 0% 0%
20221019 93.27 98.88 89.46 96.5 3.77% 9952.08% 0% 2957925 2.83 166.97 0.96 0% 0 0% 0 0% 0 0% 0%
20221018 94 96 91.91 92.99 -1.28% 9792.55% 0% 2031022 1.9062 129.23 0.94 0% 0 0% 0 0% 0 0% 0%
20221017 85 94.62 84.22 94.2 12.04% 9999.99% 0% 2919940 2.6633 196.21 0.91 0% 0 0% 0 0% 0 0% 0%
20220720 71 78 71 75.31 6.37% 9941.33% 0% 1166829 0.8708 70.03 0.75 0% 0 0% 0 0% 0 0% 0%
20220719 71.6 73.66 70.64 70.8 -0.39% 9733.33% 0% 585563 0.4198 32.85 0.72 0% 0 0% 0 0% 0 0% 0%
20220718 72.05 73.14 70.02 71.08 -2.12% 9911.27% 0% 454002 0.3236 22.89 0.71 0% 0 0% 0 0% 0 0% 0%
20220715 75.78 75.78 72.51 72.62 -1.97% 9713.51% 0% 400640 0.2954 19.35 0.74 0% 0 0% 0 0% 0 0% 0%
20220714 71.6 75.74 71.6 74.08 3.46% 9777.33% 0% 884067 0.6593 41.95 0.75 0% 0 0% 0 0% 0 0% 0%
20220713 71.64 72.86 70.07 71.6 -0.28% 9984.51% 0% 348076 0.2477 15.26 0.71 0% 0 0% 0 0% 0 0% 0%
20220712 72.31 75.58 71.78 71.8 -2.68% 9735.62% 0% 366300 0.2672 15.62 0.73 0% 0 0% 0 0% 0 0% 0%
20220711 75.03 75.03 72.51 73.78 -0.4% 9870.27% 0% 562246 0.4143 23.12 0.74 0% 0 0% 0 0% 0 0% 0%
20220708 74.9 76.67 74 74.08 1% 9777.33% 0% 660380 0.4962 27.19 0.75 0% 0 0% 0 0% 0 0% 0%
20220707 72.6 74.3 71.1 73.35 1.03% 9947.95% 0% 365922 0.2683 14.47 0.73 0% 0 0% 0 0% 0 0% 0%
20220706 70.53 74.44 69 72.6 2.05% 9845.21% 0% 585243 0.4244 22.78 0.73 0% 0 0% 0 0% 0 0% 0%
20220705 72.8 74.01 70.68 71.14 -2.36% 9780.56% 0% 586025 0.4229 22.78 0.72 0% 0 0% 0 0% 0 0% 0%
20220704 73 73.1 70.03 72.86 -0.3% 9999.99% 0% 724864 0.5199 28.12 0.72 0% 0 0% 0 0% 0 0% 0%
20220701 76.1 76.8 73 73.08 -4.31% 9775.68% 0% 700711 0.52 28.66 0.74 0% 0 0% 0 0% 0 0% 0%
20220630 76.66 77.5 75.24 76.37 0.25% 9948.68% 0% 663164 0.5064 28.59 0.76 0% 0 0% 0 0% 0 0% 0%
20220629 80.58 81.62 76.1 76.18 -5.99% 9666.67% 0% 905043 0.7083 41.03 0.78 0% 0 0% 0 0% 0 0% 0%
20220628 79.18 82.39 76.95 81.03 2.31% 9999.99% 0% 1097733 0.8812 52.63 0.8 0% 0 0% 0 0% 0 0% 0%
20220627 77.31 80.5 76.2 79.2 2.44% 9925.32% 0% 907826 0.7147 44.67 0.79 0% 0 0% 0 0% 0 0% 0%
20220624 80.55 81.02 76.94 77.31 -1.59% 9811.54% 0% 549911 0.4293 27.6 0.78 0% 0 0% 0 0% 0 0% 0%
20220623 75.47 79.04 75.03 78.56 4.03% 9971.79% 0% 721598 0.5598 36.6 0.78 0% 0 0% 0 0% 0 0% 0%
20220622 77.66 79.88 75.51 75.52 -3.78% 9707.79% 0% 814695 0.6267 41.71 0.77 0% 0 0% 0 0% 0 0% 0%
20220621 79.57 82.85 78.05 78.49 -1.85% 9711.25% 0% 993149 0.7952 53.74 0.8 0% 0 0% 0 0% 0 0% 0%
20220620 75.61 80.61 75 79.97 6.83% 9999.99% 0% 1049676 0.8301 57.53 0.79 0% 0 0% 0 0% 0 0% 0%
20220617 76.22 77 74 74.86 -2.02% 9881.33% 0% 574492 0.4316 29.53 0.75 0% 0 0% 0 0% 0 0% 0%
20220616 71.69 77.94 71.27 76.4 6.39% 9952.63% 0% 1075163 0.8129 52.5 0.76 0% 0 0% 0 0% 0 0% 0%
20220615 72.27 73.5 71.02 71.81 0.63% 9873.61% 0% 659376 0.4759 31.09 0.72 0% 0 0% 0 0% 0 0% 0%
20220614 73 73 70 71.36 -3.04% 9950.7% 0% 527560 0.3754 24.93 0.71 0% 0 0% 0 0% 0 0% 0%
20220613 71.81 74.64 71.51 73.6 0.85% 9982.19% 0% 552210 0.404 28.03 0.73 0% 0 0% 0 0% 0 0% 0%
20220610 70.44 73.77 69.51 72.98 3.08% 9897.26% 0% 738953 0.5358 39.28 0.73 0% 0 0% 0 0% 0 0% 0%
20220609 74.08 74.88 69.78 70.8 -1.1% 9871.83% 0% 725978 0.5182 40.67 0.71 0% 0 0% 0 0% 0 0% 0%
20220608 74.18 74.18 69.38 71.59 -0.84% 9983.1% 0% 822379 0.5879 48.62 0.71 0% 0 0% 0 0% 0 0% 0%
20220607 72.49 73.2 71.44 72.2 -1.23% 9927.78% 0% 760603 0.5492 47.13 0.72 0% 0 0% 0 0% 0 0% 0%
20220606 74.12 75.13 72 73.1 1.64% 9913.7% 0% 1458226 1.0683 100.54 0.73 0% 0 0% 0 0% 0 0% 0%
20220602 66.79 73.6 65.22 71.92 7.55% 9999.99% 0% 1980678 1.3882 144.8 0.7 0% 0 0% 0 0% 0 0% 0%
20220601 64.15 68 63.81 66.87 4.24% 9999.99% 0% 1375434 0.9095 104.5 0.66 0% 0 0% 0 0% 0 0% 0%
20220531 61.12 64.98 59.81 64.15 4.99% 9999.99% 0% 810426 0.5076 63.97 0.63 0% 0 0% 0 0% 0 0% 0%
20220530 60.63 61.66 58.88 61.1 2.36% 9916.39% 0% 497522 0.3011 40.15 0.61 0% 0 0% 0 0% 0 0% 0%
20220527 59.71 61.5 59.03 59.69 0.17% 9848.33% 0% 555350 0.3351 45.56 0.6 0% 0 0% 0 0% 0 0% 0%
20220526 60.01 60.36 58.2 59.59 0.15% 9831.67% 0% 378100 0.2256 31.39 0.6 0% 0 0% 0 0% 0 0% 0%
20220525 59.1 61.06 58.4 59.5 -0.34% 9984.75% 0% 373328 0.2216 30.52 0.59 0% 0 0% 0 0% 0 0% 0%
20220524 62 65.76 59.66 59.7 -4.77% 9376.19% 0% 666170 0.4181 55.93 0.63 0% 0 0% 0 0% 0 0% 0%
20220523 61.61 62.95 61.61 62.69 1.16% 9999.99% 0% 328259 0.205 28.31 0.62 0% 0 0% 0 0% 0 0% 0%
20220520 62.1 63.29 61.1 61.97 -0.11% 9895.16% 0% 365740 0.2265 33.3 0.62 0% 0 0% 0 0% 0 0% 0%
20220519 60.4 62.36 60 62.04 1.47% 9906.45% 0% 390556 0.2404 37.51 0.62 0% 0 0% 0 0% 0 0% 0%
20220518 60.38 62.41 58.65 61.14 3% 9922.95% 0% 543988 0.332 56.29 0.61 0% 0 0% 0 0% 0 0% 0%
20220517 58.79 59.48 57.8 59.36 1.21% 9961.02% 0% 429625 0.2521 41.56 0.59 0% 0 0% 0 0% 0 0% 0%
20220516 60.39 61.11 58.2 58.65 -1.71% 9840.68% 0% 320336 0.1898 30.4 0.59 0% 0 0% 0 0% 0 0% 0%
20220513 60.7 61.17 58.37 59.67 -0.02% 9845% 0% 371738 0.222 33.23 0.6 0% 0 0% 0 0% 0 0% 0%
20220512 59.73 60.99 58.87 59.68 -1.53% 9846.67% 0% 363728 0.2171 31.17 0.6 0% 0 0% 0 0% 0 0% 0%
20220511 61 62.5 58.5 60.61 1.69% 9836.07% 0% 617448 0.3772 52.26 0.61 0% 0 0% 0 0% 0 0% 0%
20220510 55.59 60.38 54 59.6 6.37% 9999.99% 0% 813129 0.4751 65.3 0.58 0% 0 0% 0 0% 0 0% 0%
20220509 56.66 58.57 55.4 56.03 -1.32% 9729.82% 0% 356662 0.2023 28.81 0.57 0% 0 0% 0 0% 0 0% 0%
20220506 55.99 58.41 55.01 56.78 0.58% 9861.4% 0% 507696 0.2869 40.32 0.57 0% 0 0% 0 0% 0 0% 0%
20220505 56 57.85 54.2 56.45 -1.36% 9980.36% 0% 502589 0.2831 41.2 0.56 0% 0 0% 0 0% 0 0% 0%
20220429 55.55 57.77 55.3 57.23 2.75% 9940.35% 0% 483334 0.2744 41.03 0.57 0% 0 0% 0 0% 0 0% 0%
20220428 54.98 58 54.5 55.7 1.27% 9846.43% 0% 669128 0.3778 57.95 0.56 0% 0 0% 0 0% 0 0% 0%
20220427 52 55.88 50.28 55 3.64% 9999.99% 0% 561053 0.3024 47.23 0.54 0% 0 0% 0 0% 0 0% 0%
20220426 55.8 55.98 52.2 53.07 -2.68% 9727.78% 0% 396092 0.2152 34.15 0.54 0% 0 0% 0 0% 0 0% 0%
20220425 60.04 60.04 54.03 54.53 -9.94% 9637.5% 0% 629117 0.3542 58.94 0.56 0% 0 0% 0 0% 0 0% 0%
20220422 61.56 62.1 60.01 60.55 -2.15% 9826.23% 0% 301495 0.1834 32.67 0.61 0% 0 0% 0 0% 0 0% 0%
20220421 64.34 64.6 61.53 61.88 -3.82% 9722.22% 0% 372336 0.234 44.66 0.63 0% 0 0% 0 0% 0 0% 0%
20220420 65.25 66.2 64.11 64.34 -0.71% 9798.46% 0% 303797 0.1974 38.29 0.65 0% 0 0% 0 0% 0 0% 0%
20220419 65.98 68 64.57 64.8 -1.67% 9718.18% 0% 348415 0.2301 44.47 0.66 0% 0 0% 0 0% 0 0% 0%
20220418 64 66.46 63.39 65.9 1.31% 9999.99% 0% 395362 0.2584 48.55 0.65 0% 0 0% 0 0% 0 0% 0%
20220415 65.49 66.27 63.21 65.05 -1.45% 9907.69% 0% 501016 0.3233 59.26 0.65 0% 0 0% 0 0% 0 0% 0%
20220414 67 67.5 65.02 66.01 -0.78% 9901.52% 0% 620811 0.4116 70.84 0.66 0% 0 0% 0 0% 0 0% 0%
20220413 64.5 70.75 63.01 66.53 2.81% 9829.85% 0% 914317 0.6167 107.05 0.67 0% 0 0% 0 0% 0 0% 0%
20220412 64 64.98 62.31 64.71 0.95% 9999.99% 0% 421677 0.2691 46.75 0.64 0% 0 0% 0 0% 0 0% 0%
20220411 67.19 67.48 63.63 64.1 -3.19% 9761.54% 0% 448028 0.2902 53.02 0.65 0% 0 0% 0 0% 0 0% 0%
20220408 67.32 67.87 65 66.21 -1.62% 9931.82% 0% 454100 0.3001 54.77 0.66 0% 0 0% 0 0% 0 0% 0%
20220407 69.11 69.18 67.3 67.3 -2.62% 9797.06% 0% 334565 0.2277 40.72 0.68 0% 0 0% 0 0% 0 0% 0%
20220401 71.05 71.77 69.51 70.87 -0.41% 9881.69% 0% 340513 0.2404 41.31 0.71 0% 0 0% 0 0% 0 0% 0%
20220331 73.65 73.65 71.04 71.16 -2.6% 9783.33% 0% 386813 0.278 47.19 0.72 0% 0 0% 0 0% 0 0% 0%
20220330 71.9 73.06 71.5 73.06 2.31% 9908.22% 0% 421603 0.3061 48.06 0.73 0% 0 0% 0 0% 0 0% 0%
20220329 71.1 72.99 68 71.41 0.29% 9957.75% 0% 823294 0.5813 86.61 0.71 0% 0 0% 0 0% 0 0% 0%
20220328 73.45 73.45 71 71.2 -3.55% 9788.89% 0% 412388 0.2966 44.8 0.72 0% 0 0% 0 0% 0 0% 0%
20220325 75.98 76.8 73.5 73.82 -2.84% 9742.67% 0% 365914 0.2757 39.44 0.75 0% 0 0% 0 0% 0 0% 0%
20220324 75.65 77 73 75.98 0.72% 9999.99% 0% 568323 0.4263 53.79 0.75 0% 0 0% 0 0% 0 0% 0%
20220323 76.5 76.79 74.65 75.44 1.22% 9958.67% 0% 345353 0.2606 29.1 0.75 0% 0 0% 0 0% 0 0% 0%
20220322 75.99 77.49 74.1 74.53 -2.56% 9837.33% 0% 476120 0.3563 37.35 0.75 0% 0 0% 0 0% 0 0% 0%
20220321 77 78.38 75.62 76.49 0.58% 9833.77% 0% 397680 0.3052 31.19 0.77 0% 0 0% 0 0% 0 0% 0%
20220318 77.8 78.99 75.6 76.05 -2.49% 9906.58% 0% 392931 0.3001 30.43 0.76 0% 0 0% 0 0% 0 0% 0%
20220317 77.57 79.79 76.65 77.99 1.75% 9898.72% 0% 693767 0.5438 53.55 0.78 0% 0 0% 0 0% 0 0% 0%
20220316 78.17 78.36 72.5 76.65 1.67% 9999.99% 0% 619851 0.4663 45.74 0.75 0% 0 0% 0 0% 0 0% 0%
20220315 76 78.52 75.27 75.39 -3.96% 9690.91% 0% 555407 0.4266 39.41 0.77 0% 0 0% 0 0% 0 0% 0%
20220311 81.4 83.23 79.11 82.75 1.16% 9999.99% 0% 528563 0.4283 38.72 0.81 0% 0 0% 0 0% 0 0% 0%
20220310 87.68 87.98 80.68 81.8 -3.54% 9755.42% 0% 1009280 0.8374 74.76 0.83 0% 0 0% 0 0% 0 0% 0%
20220309 90.31 90.33 78 84.8 -5.98% 9995.24% 0% 1462807 1.2325 104.41 0.84 0% 0 0% 0 0% 0 0% 0%
20220308 95.95 96.56 89.16 90.19 -6.06% 9597.85% 0% 597286 0.5543 49.3 0.93 0% 0 0% 0 0% 0 0% 0%
20220307 100.47 100.5 96 96.01 -3.98% 9797.94% 0% 436913 0.4257 38.63 0.97 0% 0 0% 0 0% 0 0% 0%
20220304 99.89 102.2 99.5 99.99 -0.43% 9800% 0% 310533 0.3128 29.51 1.01 0% 0 0% 0 0% 0 0% 0%
20220303 101.4 102.6 100 100.42 -1.49% 9842.57% 0% 346925 0.3502 33.6 1.01 0% 0 0% 0 0% 0 0% 0%
20220302 102.49 102.49 99.93 101.94 0.54% 9993.07% 0% 332385 0.3367 31.19 1.01 0% 0 0% 0 0% 0 0% 0%
20220301 102.18 102.65 100.4 101.39 0.17% 9938.61% 0% 296965 0.3008 28.19 1.01 0% 0 0% 0 0% 0 0% 0%
20220228 103.86 103.86 99.96 101.22 -2.54% 9921.78% 0% 493826 0.5001 51.35 1.01 0% 0 0% 0 0% 0 0% 0%
20220225 101.81 104.86 101.01 103.86 1.54% 9983.5% 0% 600275 0.6181 68 1.03 0% 0 0% 0 0% 0 0% 0%
20220224 99.84 105.43 99.84 102.28 2.7% 9830.1% 0% 1462345 1.5101 173.39 1.03 0% 0 0% 0 0% 0 0% 0%
20220223 98 100.12 97.34 99.59 2.3% 9959.6% 0% 491681 0.4874 67.09 0.99 0% 0 0% 0 0% 0 0% 0%
20220222 97.6 99.41 96.01 97.35 -1.17% 9936.08% 0% 316507 0.3081 45.95 0.97 0% 0 0% 0 0% 0 0% 0%
20220221 98.17 98.69 97.44 98.5 0.25% 9951.02% 0% 217026 0.2129 27.86 0.98 0% 0 0% 0 0% 0 0% 0%
20220218 99.28 100 97 98.25 -1.95% 9925.51% 0% 333080 0.327 37.47 0.98 0% 0 0% 0 0% 0 0% 0%
20220217 101 103.15 99.23 100.2 -1.47% 9820.79% 0% 868802 0.8777 89.75 1.01 0% 0 0% 0 0% 0 0% 0%
20220216 98.29 103 96.61 101.7 3.81% 9999.99% 0% 730414 0.7323 71.44 1 0% 0 0% 0 0% 0 0% 0%
20220215 99.2 99.75 97.72 97.97 -0.79% 9896.94% 0% 461743 0.4547 42.27 0.98 0% 0 0% 0 0% 0 0% 0%
20220214 97.01 99.36 97 98.75 0.61% 9976.53% 0% 156450 0.1538 13.13 0.98 0% 0 0% 0 0% 0 0% 0%
20220211 98.44 99.35 97.81 98.15 -1.36% 9915.31% 0% 450287 0.4424 32.02 0.98 0% 0 0% 0 0% 0 0% 0%
20220210 102.4 102.4 98.87 99.5 -2.34% 9850% 0% 449434 0.4476 29.87 1 0% 0 0% 0 0% 0 0% 0%
20220209 99.66 101.88 99 101.88 3.02% 9987.13% 0% 385298 0.3877 23.44 1.01 0% 0 0% 0 0% 0 0% 0%
20211203 119.8 121.91 117.82 118.35 -2.66% 9845.38% 0% 730047 0.8691 48.89 1.19 0% 0 0% 0 0% 0 0% 0%
20211202 124.99 125.4 118.5 121.58 -1.55% 9947.93% 0% 962080 1.1671 66.01 1.21 0% 0 0% 0 0% 0 0% 0%
20211201 125.5 127.88 122.86 123.5 -1.59% 9780% 0% 802858 1.0004 56.55 1.25 0% 0 0% 0 0% 0 0% 0%
20211130 124.71 128.96 123.69 125.5 0.63% 9781.89% 0% 901735 1.1408 61.9 1.27 0% 0 0% 0 0% 0 0% 0%
20211129 122 128.2 122 124.71 -0.63% 9797.62% 0% 672967 0.8464 46.5 1.26 0% 0 0% 0 0% 0 0% 0%
20211126 125.2 129.21 123.01 125.5 0.12% 9781.89% 0% 798725 1.0107 55.31 1.27 0% 0 0% 0 0% 0 0% 0%
20211125 122 128.5 117.8 125.35 2.33% 9999.99% 0% 1276786 1.5651 86.05 1.23 0% 0 0% 0 0% 0 0% 0%
20211124 122 125.6 121.07 122.5 0.41% 9859.35% 0% 844188 1.0407 58.57 1.23 0% 0 0% 0 0% 0 0% 0%
20211123 125.38 129.2 121.9 122 -2.59% 9582.54% 0% 1296679 1.6338 89.16 1.26 0% 0 0% 0 0% 0 0% 0%
20211122 123.33 127.38 122.63 125.25 0.63% 9999.99% 0% 787958 0.9786 54.33 1.24 0% 0 0% 0 0% 0 0% 0%
20211119 121.38 125.35 119.2 124.46 2.54% 9999.99% 0% 871688 1.0702 57.14 1.23 0% 0 0% 0 0% 0 0% 0%
20211118 125.45 125.5 120.39 121.38 -2.27% 9768.29% 0% 805004 0.9884 51 1.23 0% 0 0% 0 0% 0 0% 0%
20211117 117.8 125.5 116.11 124.2 5.42% 9997.56% 0% 1292750 1.5889 76.54 1.23 0% 0 0% 0 0% 0 0% 0%
20211116 118.88 123.47 116.61 117.82 0.27% 9718.33% 0% 848902 1.0177 48.73 1.2 0% 0 0% 0 0% 0 0% 0%
20211115 117.16 121.83 117.16 117.5 -1.76% 9857.63% 0% 749876 0.8882 40.56 1.18 0% 0 0% 0 0% 0 0% 0%
20211112 121.44 123 118.96 119.61 -1.29% 9785.12% 0% 794544 0.959 42.07 1.21 0% 0 0% 0 0% 0 0% 0%
20211111 116.45 121.81 113.42 121.17 4.05% 9999.99% 0% 1243673 1.4686 61.26 1.18 0% 0 0% 0 0% 0 0% 0%
20211110 121.33 123 113.88 116.45 -3.78% 9768.64% 0% 1575553 1.857 78.94 1.18 0% 0 0% 0 0% 0 0% 0%
20211109 124.12 125.54 120.15 121.02 -3.86% 9819.67% 0% 1057003 1.2854 57.19 1.22 0% 0 0% 0 0% 0 0% 0%
20211108 116.03 126.1 115.37 125.88 7.2% 9999.99% 0% 1669333 2.0389 92.33 1.22 0% 0 0% 0 0% 0 0% 0%
20211105 115.86 117.77 113.34 117.43 1.36% 9999.99% 0% 1034685 1.1986 57.12 1.16 0% 0 0% 0 0% 0 0% 0%
20211104 107.16 118.33 107.1 115.86 8.12% 9999.99% 0% 1643066 1.8735 93.32 1.14 0% 0 0% 0 0% 0 0% 0%
20211103 103.5 108.65 102.9 107.16 2.28% 9999.99% 0% 1088087 1.1509 61.23 1.06 0% 0 0% 0 0% 0 0% 0%
20211102 104.99 107.9 103.05 104.77 0.6% 9878.1% 0% 946138 0.9966 53.02 1.05 0% 0 0% 0 0% 0 0% 0%
20211101 102.71 105.5 101.77 104.15 2.35% 9914.42% 0% 749206 0.7768 42.44 1.04 0% 0 0% 0 0% 0 0% 0%
20211029 101.39 104.01 99.1 101.76 1.91% 9876.47% 0% 573645 0.5846 33.39 1.02 0% 0 0% 0 0% 0 0% 0%
20211028 103.5 104.79 98.9 99.85 -3.99% 9786.14% 0% 674676 0.6827 41.47 1.01 0% 0 0% 0 0% 0 0% 0%
20211027 103.02 105.95 102.45 104 1.17% 9900% 0% 603708 0.6297 36.34 1.04 0% 0 0% 0 0% 0 0% 0%
20211026 106.38 110.49 102.39 102.8 -3.37% 9598.11% 0% 863497 0.9164 52.6 1.06 0% 0 0% 0 0% 0 0% 0%
20211025 105.22 107.5 104.32 106.38 -0.91% 9935.85% 0% 505172 0.5355 31.13 1.06 0% 0 0% 0 0% 0 0% 0%
20211022 105 109.51 103.1 107.36 1.51% 9999.99% 0% 772016 0.8214 48.33 1.06 0% 0 0% 0 0% 0 0% 0%
20211021 110.31 111.7 105.57 105.76 -4.12% 9784.11% 0% 844497 0.9051 54.62 1.07 0% 0 0% 0 0% 0 0% 0%
20211020 106.99 112.88 106 110.3 2.58% 9836.94% 0% 1068398 1.183 73.11 1.11 0% 0 0% 0 0% 0 0% 0%
20211019 103.03 109.79 102.33 107.53 3% 9949.53% 0% 972055 1.0434 69.36 1.07 0% 0 0% 0 0% 0 0% 0%
20211018 101.97 106.08 100.53 104.4 1.44% 9938.46% 0% 878108 0.9153 64.04 1.04 0% 0 0% 0 0% 0 0% 0%
20211015 103.9 105.59 101.12 102.92 -1.14% 9892.23% 0% 960951 0.9874 67.41 1.03 0% 0 0% 0 0% 0 0% 0%
20211014 95.59 105.53 95.59 104.11 9.13% 9999.99% 0% 1684122 1.7331 115.37 1.03 0% 0 0% 0 0% 0 0% 0%
20211013 93.43 96.68 92.12 95.4 2.14% 9942.11% 0% 595468 0.5658 39.1 0.95 0% 0 0% 0 0% 0 0% 0%
20211012 95.3 96.5 92 93.4 -2.31% 9943.01% 0% 667090 0.6231 42.85 0.93 0% 0 0% 0 0% 0 0% 0%
20211011 99.5 100.46 93.75 95.61 -3.83% 9859.38% 0% 912101 0.8733 56.01 0.96 0% 0 0% 0 0% 0 0% 0%
20211008 103 103.83 99.42 99.42 -2.48% 9842% 0% 498348 0.4997 28.69 1 0% 0 0% 0 0% 0 0% 0%
20210930 99.59 102.65 99.59 101.95 2.37% 9994.06% 0% 635524 0.6443 33.12 1.01 0% 0 0% 0 0% 0 0% 0%
20210929 99 102.28 97.5 99.59 -0.42% 9859% 0% 770495 0.7717 35.55 1 0% 0 0% 0 0% 0 0% 0%
20210928 98.99 103.04 98.99 100.01 0.01% 9801.98% 0% 838171 0.8478 35.14 1.01 0% 0 0% 0 0% 0 0% 0%
20210927 104.93 106.49 97.87 100 -4.67% 9900% 0% 1162103 1.1672 44.76 1 0% 0 0% 0 0% 0 0% 0%
20210924 106.98 108.51 103 104.9 -1.52% 9796.23% 0% 936786 0.9948 36.87 1.06 0% 0 0% 0 0% 0 0% 0%
20210923 106 108.8 105.1 106.52 0.61% 9949.06% 0% 819393 0.8726 30.48 1.06 0% 0 0% 0 0% 0 0% 0%
20210922 107 109.86 105.36 105.87 -2.52% 9702.78% 0% 864462 0.9315 31.55 1.08 0% 0 0% 0 0% 0 0% 0%
20210917 111.58 114.83 106.75 108.61 -2.18% 9773.64% 0% 1585160 1.7434 55.2 1.1 0% 0 0% 0 0% 0 0% 0%
20210916 114.91 117.71 110.59 111.03 -4.04% 9639.47% 0% 1508707 1.7246 51.34 1.14 0% 0 0% 0 0% 0 0% 0%
20210915 120 120.97 113.45 115.7 -5.23% 9874.14% 0% 1698622 1.9769 57.18 1.16 0% 0 0% 0 0% 0 0% 0%
20210914 120.5 126.8 118.11 122.09 0.91% 9907.38% 0% 2008041 2.4524 66.77 1.22 0% 0 0% 0 0% 0 0% 0%
20210913 128.99 129.4 116.8 120.99 -6.6% 9817.21% 0% 1934569 2.352 61.49 1.22 0% 0 0% 0 0% 0 0% 0%
20210910 134.79 135.54 129.2 129.54 -3.41% 9788.55% 0% 1396713 1.8363 46.25 1.31 0% 0 0% 0 0% 0 0% 0%
20210909 130.58 136.36 129.3 134.12 0.83% 9999.99% 0% 1514328 2.0047 42.81 1.32 0% 0 0% 0 0% 0 0% 0%
20210908 139 144.88 131.76 133.01 -5.43% 9680.15% 0% 1928305 2.6184 54.05 1.36 0% 0 0% 0 0% 0 0% 0%
20210907 138.5 146.69 137.55 140.65 0.8% 9804.93% 0% 1396745 1.9865 39.69 1.42 0% 0 0% 0 0% 0 0% 0%
20210906 133.13 142 130.33 139.53 2.35% 9999.99% 0% 1653001 2.251 41.5 1.36 0% 0 0% 0 0% 0 0% 0%
20210729 109 112.44 103 105.54 -0.15% 9856.6% 0% 2019074 2.1472 36.77 1.06 0% 0 0% 0 0% 0 0% 0%
20210728 99.99 108.28 96.16 105.7 4.34% 9999.99% 0% 1660374 1.7113 27.63 1.03 0% 0 0% 0 0% 0 0% 0%
20210727 101 105.8 96 101.3 -0.31% 9929.7% 0% 1889945 1.9092 27.72 1.01 0% 0 0% 0 0% 0 0% 0%
20210726 101.31 104.05 96.13 101.61 0.62% 9999.99% 0% 1632857 1.6394 21.61 1 0% 0 0% 0 0% 0 0% 0%
20210723 99.63 105.88 99.6 100.98 0.11% 9800% 0% 1444222 1.4679 15.88 1.02 0% 0 0% 0 0% 0 0% 0%
20210722 96 103.65 93.13 100.87 5.07% 9987% 0% 2051115 2.0449 15.7 1 0% 0 0% 0 0% 0 0% 0%
20210721 93 99.5 93 96 3.23% 9796.91% 0% 1550471 1.5041 29.33 0.97 0% 0 0% 0 0% 0 0% 0%
20210720 95.52 96.95 91.88 93 -5.5% 9793.62% 0% 1961181 1.8379 32.98 0.94 0% 0 0% 0 0% 0 0% 0%
20210719 103 103 92.64 98.41 -4.97% 9999.99% 0% 2824363 2.7456 44.92 0.97 0% 0 0% 0 0% 0 0% 0%
20210716 107.37 108 100 103.56 -5.85% 9857.69% 0% 2679022 2.7796 41.62 1.04 0% 0 0% 0 0% 0 0% 0%
20210715 111.88 113.16 106.01 110 -3.34% 9991.74% 0% 2281502 2.4942 33.27 1.09 0% 0 0% 0 0% 0 0% 0%
20210714 108.27 118.78 107.24 113.8 6.45% 9882.46% 0% 3447093 3.9256 44.69 1.14 0% 0 0% 0 0% 0 0% 0%
20210713 99.99 113.88 99.99 106.9 1.79% 9798.15% 0% 3907718 4.2086 39.8 1.08 0% 0 0% 0 0% 0 0% 0%
20210712 111 117.99 98.33 105.02 -0.1% 9534.86% 0% 8456661 9.1975 66.61 1.09 0% 0 0% 0 0% 0 0% 0%
20210709 102.77 126 102.77 105.12 853.04% 9456.36% 0% 14144736 15.4962 83.65 1.1 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