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. 688509
    4. 返回上一页 刷新
股票代码（例：sh688509）       401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 4.76 4.88 4.74 4.86 2.53% 9620% 0% 8833955 0.4273 102.02 0.05 0% 0 0% 0 0% 0 0% 0%
20230927 4.75 4.79 4.71 4.74 -0.21% 9380% 0% 5232707 0.2487 60.56 0.05 0% 0 0% 0 0% 0 0% 0%
20230926 4.78 4.79 4.73 4.75 -0.63% 9400% 0% 5319377 0.2527 56.99 0.05 0% 0 0% 0 0% 0 0% 0%
20230925 4.71 4.94 4.71 4.78 0.84% 9460% 0% 14138516 0.6803 146.29 0.05 0% 0 0% 0 0% 0 0% 0%
20230922 4.61 4.74 4.6 4.74 2.6% 9380% 0% 6342031 0.2977 65.14 0.05 0% 0 0% 0 0% 0 0% 0%
20230921 4.6 4.68 4.58 4.62 0.22% 9140% 0% 6036414 0.2801 57.48 0.05 0% 0 0% 0 0% 0 0% 0%
20230920 4.66 4.67 4.6 4.61 -1.28% 9120% 0% 5649179 0.2618 49.84 0.05 0% 0 0% 0 0% 0 0% 0%
20230919 4.76 4.77 4.63 4.67 -2.1% 9240% 0% 11743654 0.5496 95.27 0.05 0% 0 0% 0 0% 0 0% 0%
20230918 4.73 4.79 4.7 4.77 0.42% 9440% 0% 6904113 0.3278 55.38 0.05 0% 0 0% 0 0% 0 0% 0%
20230915 4.76 4.81 4.72 4.75 0.21% 9400% 0% 7538629 0.3583 55.17 0.05 0% 0 0% 0 0% 0 0% 0%
20230914 4.8 4.82 4.72 4.74 -1.04% 9380% 0% 7235955 0.344 45.24 0.05 0% 0 0% 0 0% 0 0% 0%
20230913 4.88 4.89 4.75 4.79 -1.84% 9480% 0% 11945940 0.5733 63.17 0.05 0% 0 0% 0 0% 0 0% 0%
20230912 4.94 4.96 4.87 4.88 -1.61% 9660% 0% 9662048 0.4735 41.1 0.05 0% 0 0% 0 0% 0 0% 0%
20230911 4.99 5.02 4.92 4.96 -0.6% 9820% 0% 12007762 0.5965 45.45 0.05 0% 0 0% 0 0% 0 0% 0%
20230908 4.87 5.03 4.84 4.99 2.25% 9880% 0% 12226468 0.6047 45.69 0.05 0% 0 0% 0 0% 0 0% 0%
20230907 4.97 5.02 4.87 4.88 -2.4% 9660% 0% 13330446 0.6556 49.34 0.05 0% 0 0% 0 0% 0 0% 0%
20230906 4.93 5.03 4.83 5 1.01% 9900% 0% 14610774 0.7243 54.66 0.05 0% 0 0% 0 0% 0 0% 0%
20230905 4.96 5.02 4.91 4.95 -1% 9800% 0% 13421766 0.665 50.25 0.05 0% 0 0% 0 0% 0 0% 0%
20230904 5.01 5.05 4.91 5 -0.4% 9900% 0% 17900552 0.8895 65.93 0.05 0% 0 0% 0 0% 0 0% 0%
20230901 5.25 5.27 4.97 5.02 -3.83% 9940% 0% 28605018 1.4499 108.47 0.05 0% 0 0% 0 0% 0 0% 0%
20230831 5.46 5.52 5.2 5.22 -4.74% 9999.99% 0% 33292963 1.7614 134.23 0.05 0% 0 0% 0 0% 0 0% 0%
20230830 5.27 5.55 5.23 5.48 5.38% 9999.99% 0% 53795654 2.9109 252.35 0.05 0% 0 0% 0 0% 0 0% 0%
20230829 4.79 5.37 4.79 5.2 8.33% 9999.99% 0% 39336932 2.0058 231.4 0.05 0% 0 0% 0 0% 0 0% 0%
20230828 4.95 4.98 4.78 4.8 2.35% 9500% 0% 13732774 0.668 97.02 0.05 0% 0 0% 0 0% 0 0% 0%
20230825 4.88 4.92 4.68 4.69 -3.3% 9280% 0% 13578726 0.6516 98.5 0.05 0% 0 0% 0 0% 0 0% 0%
20230824 4.96 4.97 4.82 4.85 -1.62% 9600% 0% 12869996 0.6284 99.91 0.05 0% 0 0% 0 0% 0 0% 0%
20230823 4.95 5.01 4.91 4.93 -0.8% 9760% 0% 14747228 0.7321 123.28 0.05 0% 0 0% 0 0% 0 0% 0%
20230822 4.89 5 4.83 4.97 2.9% 9840% 0% 19180556 0.9455 168.29 0.05 0% 0 0% 0 0% 0 0% 0%
20230821 4.71 4.94 4.71 4.83 1.9% 9560% 0% 16000407 0.7781 156.53 0.05 0% 0 0% 0 0% 0 0% 0%
20230818 4.73 4.94 4.7 4.74 2.16% 9380% 0% 24532406 1.1897 259.85 0.05 0% 0 0% 0 0% 0 0% 0%
20230817 4.57 4.66 4.48 4.64 1.75% 9180% 0% 5076569 0.2328 58.28 0.05 0% 0 0% 0 0% 0 0% 0%
20230816 4.67 4.67 4.57 4.57 -1.93% 9040% 0% 4972584 0.2292 54.7 0.05 0% 0 0% 0 0% 0 0% 0%
20230815 4.76 4.76 4.64 4.66 -1.69% 9220% 0% 4392429 0.2056 49.73 0.05 0% 0 0% 0 0% 0 0% 0%
20230814 4.65 4.74 4.62 4.74 1.28% 9380% 0% 6342252 0.2958 68.08 0.05 0% 0 0% 0 0% 0 0% 0%
20230811 4.85 4.85 4.68 4.68 -2.7% 9260% 0% 7109765 0.3376 71.87 0.05 0% 0 0% 0 0% 0 0% 0%
20230810 4.76 4.83 4.76 4.81 0.21% 9520% 0% 6085327 0.2918 55.55 0.05 0% 0 0% 0 0% 0 0% 0%
20230809 4.82 4.94 4.78 4.8 -0.62% 9500% 0% 9012879 0.4364 81.1 0.05 0% 0 0% 0 0% 0 0% 0%
20230808 4.87 4.88 4.82 4.83 -0.21% 9560% 0% 6030109 0.292 54.7 0.05 0% 0 0% 0 0% 0 0% 0%
20230807 4.92 4.92 4.81 4.84 -1.22% 9580% 0% 7668355 0.3721 67.8 0.05 0% 0 0% 0 0% 0 0% 0%
20230804 4.77 4.93 4.76 4.9 2.73% 9700% 0% 12722334 0.6206 113.88 0.05 0% 0 0% 0 0% 0 0% 0%
20230803 4.82 4.83 4.74 4.77 -1.45% 9440% 0% 8494856 0.4057 78.95 0.05 0% 0 0% 0 0% 0 0% 0%
20230802 4.86 4.87 4.8 4.84 0% 9580% 0% 5386302 0.2601 49.56 0.05 0% 0 0% 0 0% 0 0% 0%
20230801 4.89 4.89 4.8 4.84 -0.82% 9580% 0% 9475600 0.4585 86.69 0.05 0% 0 0% 0 0% 0 0% 0%
20230731 4.88 4.94 4.85 4.88 -0.61% 9660% 0% 12010025 0.5876 109.01 0.05 0% 0 0% 0 0% 0 0% 0%
20230728 4.68 4.94 4.63 4.91 4.47% 9720% 0% 19111796 0.9216 176.42 0.05 0% 0 0% 0 0% 0 0% 0%
20230727 4.75 4.79 4.66 4.7 -0.63% 9300% 0% 8450774 0.3989 80.9 0.05 0% 0 0% 0 0% 0 0% 0%
20230726 4.81 4.81 4.7 4.73 -1.46% 9360% 0% 6594948 0.3126 60.84 0.05 0% 0 0% 0 0% 0 0% 0%
20230725 4.77 4.83 4.75 4.8 1.27% 9500% 0% 8139367 0.3907 70.94 0.05 0% 0 0% 0 0% 0 0% 0%
20230724 4.7 4.76 4.65 4.74 0.64% 9380% 0% 6570917 0.3099 51.62 0.05 0% 0 0% 0 0% 0 0% 0%
20230721 4.73 4.78 4.69 4.71 -0.63% 9320% 0% 6095119 0.2883 47.67 0.05 0% 0 0% 0 0% 0 0% 0%
20230720 4.87 4.89 4.72 4.74 -2.87% 9380% 0% 9228457 0.4416 73.45 0.05 0% 0 0% 0 0% 0 0% 0%
20230719 4.86 4.93 4.85 4.88 0% 9660% 0% 3834682 0.1875 32.74 0.05 0% 0 0% 0 0% 0 0% 0%
20230718 4.96 4.96 4.84 4.88 -1.21% 9660% 0% 9831267 0.4802 83.5 0.05 0% 0 0% 0 0% 0 0% 0%
20230717 4.96 5.04 4.91 4.94 -1% 9780% 0% 8285209 0.4107 74.35 0.05 0% 0 0% 0 0% 0 0% 0%
20230714 4.91 5.07 4.91 4.99 1.22% 9880% 0% 10618711 0.5295 95.33 0.05 0% 0 0% 0 0% 0 0% 0%
20230713 4.91 4.96 4.84 4.93 0.41% 9760% 0% 8578146 0.4213 80.81 0.05 0% 0 0% 0 0% 0 0% 0%
20230712 5.07 5.12 4.88 4.91 -2.19% 9720% 0% 12466520 0.6234 124.9 0.05 0% 0 0% 0 0% 0 0% 0%
20230711 4.81 5.07 4.78 5.02 4.15% 9940% 0% 16504697 0.8218 168.83 0.05 0% 0 0% 0 0% 0 0% 0%
20230710 4.74 4.86 4.72 4.82 1.69% 9540% 0% 6099155 0.2931 67.86 0.05 0% 0 0% 0 0% 0 0% 0%
20230707 4.73 4.78 4.66 4.74 0.21% 9380% 0% 5781600 0.2726 60.27 0.05 0% 0 0% 0 0% 0 0% 0%
20230706 4.77 4.82 4.73 4.73 -1.25% 9360% 0% 4237618 0.2018 43 0.05 0% 0 0% 0 0% 0 0% 0%
20230705 4.86 4.91 4.78 4.79 -1.24% 9480% 0% 4904833 0.2374 42.01 0.05 0% 0 0% 0 0% 0 0% 0%
20230704 4.85 4.91 4.84 4.85 -0.21% 9600% 0% 3681539 0.1793 34.69 0.05 0% 0 0% 0 0% 0 0% 0%
20230703 4.95 4.98 4.83 4.86 -2.21% 9620% 0% 8224377 0.4013 72.96 0.05 0% 0 0% 0 0% 0 0% 0%
20230630 4.89 4.98 4.86 4.97 1.02% 9840% 0% 5428845 0.2677 48.54 0.05 0% 0 0% 0 0% 0 0% 0%
20230629 4.78 4.95 4.76 4.92 2.5% 9740% 0% 8816181 0.4308 76.25 0.05 0% 0 0% 0 0% 0 0% 0%
20230628 4.8 4.83 4.6 4.8 -0.21% 9500% 0% 10330590 0.4876 85.53 0.05 0% 0 0% 0 0% 0 0% 0%
20230627 4.82 4.88 4.75 4.81 0% 9520% 0% 6772702 0.3261 57.41 0.05 0% 0 0% 0 0% 0 0% 0%
20230626 4.9 4.96 4.76 4.81 -2.04% 9520% 0% 8227665 0.3972 64.13 0.05 0% 0 0% 0 0% 0 0% 0%
20230621 5.05 5.07 4.9 4.91 -3.16% 9720% 0% 11984014 0.5932 87.87 0.05 0% 0 0% 0 0% 0 0% 0%
20230620 5.08 5.11 5.01 5.07 0% 9999.99% 0% 9367278 0.4737 70.56 0.05 0% 0 0% 0 0% 0 0% 0%
20230619 5.11 5.18 5.06 5.07 -0.78% 9999.99% 0% 9731916 0.497 72.6 0.05 0% 0 0% 0 0% 0 0% 0%
20230616 5.03 5.23 5 5.11 1.39% 9999.99% 0% 12498083 0.6407 94.84 0.05 0% 0 0% 0 0% 0 0% 0%
20230615 5.05 5.1 5.01 5.04 -0.4% 9980% 0% 8231906 0.4146 63.21 0.05 0% 0 0% 0 0% 0 0% 0%
20230614 5.09 5.13 5.04 5.06 -0.39% 9999.99% 0% 7416924 0.3765 55.82 0.05 0% 0 0% 0 0% 0 0% 0%
20230613 5.1 5.11 5.02 5.08 -0.2% 9999.99% 0% 8856369 0.449 65.66 0.05 0% 0 0% 0 0% 0 0% 0%
20230612 5.12 5.15 5.04 5.09 -0.2% 9999.99% 0% 8727541 0.444 64.58 0.05 0% 0 0% 0 0% 0 0% 0%
20230609 5.13 5.2 5.07 5.1 -0.78% 9999.99% 0% 15377565 0.7877 111.78 0.05 0% 0 0% 0 0% 0 0% 0%
20230608 5.06 5.25 5.05 5.14 1.38% 9999.99% 0% 17908527 0.9266 138.29 0.05 0% 0 0% 0 0% 0 0% 0%
20230607 4.95 5.15 4.91 5.07 2.63% 9999.99% 0% 10710544 0.5432 88.2 0.05 0% 0 0% 0 0% 0 0% 0%
20230606 4.99 5.16 4.94 4.94 -1.4% 9780% 0% 10373745 0.5224 87.49 0.05 0% 0 0% 0 0% 0 0% 0%
20230605 5.05 5.08 4.98 5.01 -0.79% 9920% 0% 7571506 0.3802 66.6 0.05 0% 0 0% 0 0% 0 0% 0%
20230602 5.1 5.1 5.02 5.05 -0.79% 9999.99% 0% 8456495 0.4274 74.68 0.05 0% 0 0% 0 0% 0 0% 0%
20230601 5.07 5.16 4.98 5.09 0% 9999.99% 0% 13189214 0.6691 122.47 0.05 0% 0 0% 0 0% 0 0% 0%
20230531 5.05 5.12 5 5.09 0.59% 9999.99% 0% 9219770 0.4669 86.11 0.05 0% 0 0% 0 0% 0 0% 0%
20230530 5 5.08 4.91 5.06 1.2% 9999.99% 0% 9875295 0.4961 80.79 0.05 0% 0 0% 0 0% 0 0% 0%
20230529 4.92 5.11 4.92 5 1.42% 9900% 0% 12486392 0.6274 105.34 0.05 0% 0 0% 0 0% 0 0% 0%
20230526 4.88 4.97 4.85 4.93 1.86% 9760% 0% 9896035 0.487 86.5 0.05 0% 0 0% 0 0% 0 0% 0%
20230525 4.76 4.88 4.69 4.84 1.26% 9580% 0% 8822490 0.4218 71.37 0.05 0% 0 0% 0 0% 0 0% 0%
20230524 4.79 4.87 4.73 4.78 -0.62% 9460% 0% 6411900 0.308 47.83 0.05 0% 0 0% 0 0% 0 0% 0%
20230523 4.9 4.91 4.79 4.81 -2.43% 9520% 0% 7657901 0.3699 51.81 0.05 0% 0 0% 0 0% 0 0% 0%
20230522 4.97 4.98 4.83 4.93 -1.2% 9760% 0% 8569577 0.42 58.62 0.05 0% 0 0% 0 0% 0 0% 0%
20230519 5.01 5.07 4.93 4.99 -0.4% 9880% 0% 7694375 0.3836 52.88 0.05 0% 0 0% 0 0% 0 0% 0%
20230518 4.92 5.14 4.85 5.01 2.04% 9920% 0% 14422390 0.7217 99.5 0.05 0% 0 0% 0 0% 0 0% 0%
20230517 4.65 4.94 4.62 4.91 5.59% 9720% 0% 11439611 0.5489 80.64 0.05 0% 0 0% 0 0% 0 0% 0%
20230516 4.76 4.76 4.63 4.65 -2.31% 9200% 0% 6804446 0.3178 46.85 0.05 0% 0 0% 0 0% 0 0% 0%
20230515 4.86 4.88 4.67 4.76 0% 9420% 0% 6662527 0.3162 44.74 0.05 0% 0 0% 0 0% 0 0% 0%
20230510 4.85 5.13 4.84 4.99 2.46% 9880% 0% 15306542 0.7631 103.18 0.05 0% 0 0% 0 0% 0 0% 0%
20230509 5.07 5.1 4.85 4.87 -2.4% 9640% 0% 18305826 0.9085 119.52 0.05 0% 0 0% 0 0% 0 0% 0%
20230508 4.61 5.04 4.59 4.99 8.71% 9880% 0% 21380934 1.0355 142.16 0.05 0% 0 0% 0 0% 0 0% 0%
20230505 4.58 4.63 4.51 4.59 0.44% 9080% 0% 6751823 0.3089 45.89 0.05 0% 0 0% 0 0% 0 0% 0%
20230504 4.65 4.67 4.51 4.57 -1.72% 9040% 0% 9550149 0.4351 62.43 0.05 0% 0 0% 0 0% 0 0% 0%
20230428 4.42 4.66 4.4 4.65 5.68% 9200% 0% 9786041 0.447 61.7 0.05 0% 0 0% 0 0% 0 0% 0%
20230427 4.42 4.48 4.37 4.4 -1.12% 9999.99% 0% 8150890 0.3607 48.01 0.04 0% 0 0% 0 0% 0 0% 0%
20230426 4.46 4.56 4.42 4.45 -1.11% 9999.99% 0% 10318717 0.4624 59.29 0.04 0% 0 0% 0 0% 0 0% 0%
20230425 4.7 4.75 4.46 4.5 -4.05% 8900% 0% 9998811 0.4554 56.72 0.05 0% 0 0% 0 0% 0 0% 0%
20230424 4.7 4.83 4.67 4.69 -1.05% 9280% 0% 7253415 0.3429 40.97 0.05 0% 0 0% 0 0% 0 0% 0%
20230421 5.07 5.07 4.72 4.74 -6.88% 9380% 0% 14827707 0.7225 77.01 0.05 0% 0 0% 0 0% 0 0% 0%
20230420 5.05 5.11 5.02 5.09 0.39% 9999.99% 0% 7919364 0.4004 40.19 0.05 0% 0 0% 0 0% 0 0% 0%
20230419 5.04 5.17 5.03 5.07 0.2% 9999.99% 0% 7063449 0.3601 34.95 0.05 0% 0 0% 0 0% 0 0% 0%
20230418 5.14 5.17 5.04 5.06 -1.56% 9999.99% 0% 7227602 0.3671 33.58 0.05 0% 0 0% 0 0% 0 0% 0%
20230417 5.23 5.27 5.1 5.14 -2.1% 9999.99% 0% 9866059 0.5081 52.54 0.05 0% 0 0% 0 0% 0 0% 0%
20230414 5.19 5.3 5.06 5.25 1.35% 9999.99% 0% 11753813 0.6085 65.09 0.05 0% 0 0% 0 0% 0 0% 0%
20230413 5.24 5.3 5.17 5.18 -1.71% 9999.99% 0% 9819054 0.5138 56.08 0.05 0% 0 0% 0 0% 0 0% 0%
20230412 5.12 5.34 5.1 5.27 3.33% 9999.99% 0% 11416174 0.5964 66.69 0.05 0% 0 0% 0 0% 0 0% 0%
20230411 5.1 5.18 5.05 5.1 -0.78% 9999.99% 0% 13468684 0.6872 78.91 0.05 0% 0 0% 0 0% 0 0% 0%
20230410 5.4 5.54 5.1 5.14 -3.75% 9999.99% 0% 20371617 1.0736 126.31 0.05 0% 0 0% 0 0% 0 0% 0%
20230407 5.13 5.42 5.04 5.34 4.91% 9999.99% 0% 20319571 1.0737 140.52 0.05 0% 0 0% 0 0% 0 0% 0%
20230406 5.1 5.18 5.02 5.09 -0.39% 9999.99% 0% 10170328 0.5199 75.67 0.05 0% 0 0% 0 0% 0 0% 0%
20230404 5.19 5.22 5.07 5.11 -1.54% 9999.99% 0% 11203097 0.5741 86.1 0.05 0% 0 0% 0 0% 0 0% 0%
20230403 5.03 5.19 5.03 5.19 2.98% 9999.99% 0% 11667855 0.5994 91.25 0.05 0% 0 0% 0 0% 0 0% 0%
20230331 5.01 5.08 4.94 5.04 1% 9980% 0% 8037725 0.4021 61.18 0.05 0% 0 0% 0 0% 0 0% 0%
20230330 5.08 5.08 4.97 4.99 -0.6% 9880% 0% 8094143 0.4063 57.73 0.05 0% 0 0% 0 0% 0 0% 0%
20230329 5.08 5.13 5 5.02 -1.38% 9940% 0% 9027343 0.457 63.72 0.05 0% 0 0% 0 0% 0 0% 0%
20230328 5.17 5.2 5.07 5.09 -1.93% 9999.99% 0% 8381568 0.4294 57 0.05 0% 0 0% 0 0% 0 0% 0%
20230327 5.17 5.21 5.07 5.19 0.78% 9999.99% 0% 10537852 0.5431 65.28 0.05 0% 0 0% 0 0% 0 0% 0%
20230324 5.17 5.2 5.06 5.15 -0.19% 9999.99% 0% 11045336 0.5669 65.42 0.05 0% 0 0% 0 0% 0 0% 0%
20230323 5.14 5.18 5.09 5.16 -0.19% 9999.99% 0% 9527651 0.4887 55.26 0.05 0% 0 0% 0 0% 0 0% 0%
20230322 5.1 5.17 5.04 5.17 1.77% 9999.99% 0% 9726825 0.4985 51.89 0.05 0% 0 0% 0 0% 0 0% 0%
20230321 5.01 5.16 4.97 5.08 1.4% 9999.99% 0% 11523342 0.585 59.55 0.05 0% 0 0% 0 0% 0 0% 0%
20230320 5.11 5.14 4.99 5.01 -1.18% 9920% 0% 12293168 0.6209 62.92 0.05 0% 0 0% 0 0% 0 0% 0%
20230317 5.03 5.14 5.03 5.07 1% 9999.99% 0% 13201576 0.6724 67.22 0.05 0% 0 0% 0 0% 0 0% 0%
20230316 5.13 5.15 5 5.02 -1.76% 9940% 0% 12397095 0.6264 63.68 0.05 0% 0 0% 0 0% 0 0% 0%
20230315 5.21 5.23 5.08 5.11 -1.35% 9999.99% 0% 13716175 0.7041 66.49 0.05 0% 0 0% 0 0% 0 0% 0%
20230314 5.11 5.28 5.07 5.18 0.78% 9999.99% 0% 22365609 1.1569 102.26 0.05 0% 0 0% 0 0% 0 0% 0%
20230313 5.14 5.18 4.98 5.14 1.18% 9999.99% 0% 18442431 0.9375 85.87 0.05 0% 0 0% 0 0% 0 0% 0%
20230310 5 5.33 4.99 5.08 0.79% 9999.99% 0% 21728167 1.1207 109.21 0.05 0% 0 0% 0 0% 0 0% 0%
20230309 5 5.1 4.94 5.04 0.6% 9980% 0% 14885926 0.7464 81.07 0.05 0% 0 0% 0 0% 0 0% 0%
20230308 4.83 5.03 4.81 5.01 4.16% 9920% 0% 15559283 0.7704 90.59 0.05 0% 0 0% 0 0% 0 0% 0%
20230307 4.98 5.01 4.79 4.81 -2.83% 9520% 0% 13007902 0.6358 79.73 0.05 0% 0 0% 0 0% 0 0% 0%
20230306 4.99 5.12 4.91 4.95 -0.4% 9800% 0% 15961365 0.7971 104.48 0.05 0% 0 0% 0 0% 0 0% 0%
20230303 4.98 5.03 4.93 4.97 -0.2% 9840% 0% 14269086 0.7103 101.21 0.05 0% 0 0% 0 0% 0 0% 0%
20230302 5 5.18 4.95 4.98 -0.8% 9860% 0% 26072225 1.3161 200.31 0.05 0% 0 0% 0 0% 0 0% 0%
20230301 4.75 5.13 4.75 5.02 5.91% 9940% 0% 31612723 1.561 269.74 0.05 0% 0 0% 0 0% 0 0% 0%
20230228 4.81 4.93 4.64 4.74 4.87% 9380% 0% 17724402 0.8435 184.65 0.05 0% 0 0% 0 0% 0 0% 0%
20230227 4.59 4.72 4.51 4.52 -1.09% 8940% 0% 6889310 0.3164 78.45 0.05 0% 0 0% 0 0% 0 0% 0%
20230224 4.6 4.62 4.54 4.57 -0.44% 9040% 0% 3095782 0.1416 35.48 0.05 0% 0 0% 0 0% 0 0% 0%
20230223 4.63 4.66 4.55 4.59 -1.29% 9080% 0% 5473998 0.2519 61.66 0.05 0% 0 0% 0 0% 0 0% 0%
20230222 4.65 4.69 4.58 4.65 0.43% 9200% 0% 4658459 0.2156 51.87 0.05 0% 0 0% 0 0% 0 0% 0%
20230221 4.59 4.72 4.56 4.63 1.54% 9160% 0% 6012193 0.2798 66.42 0.05 0% 0 0% 0 0% 0 0% 0%
20230220 4.56 4.59 4.51 4.56 0.44% 9020% 0% 3939370 0.179 42.41 0.05 0% 0 0% 0 0% 0 0% 0%
20230217 4.62 4.64 4.53 4.54 -1.3% 8980% 0% 4925962 0.2259 53.4 0.05 0% 0 0% 0 0% 0 0% 0%
20230216 4.7 4.83 4.58 4.6 -2.54% 9100% 0% 11230813 0.5288 122.67 0.05 0% 0 0% 0 0% 0 0% 0%
20230215 4.61 4.74 4.58 4.72 2.39% 9340% 0% 6460965 0.3014 75.1 0.05 0% 0 0% 0 0% 0 0% 0%
20230214 4.68 4.68 4.58 4.61 -1.07% 9120% 0% 5237444 0.2412 61.58 0.05 0% 0 0% 0 0% 0 0% 0%
20230213 4.63 4.68 4.56 4.66 0.65% 9220% 0% 4840117 0.2246 58.89 0.05 0% 0 0% 0 0% 0 0% 0%
20230210 4.65 4.69 4.59 4.63 0% 9160% 0% 4693515 0.2179 56.3 0.05 0% 0 0% 0 0% 0 0% 0%
20230209 4.62 4.65 4.56 4.63 0.65% 9160% 0% 5642892 0.2597 67.68 0.05 0% 0 0% 0 0% 0 0% 0%
20230208 4.63 4.67 4.56 4.6 -0.43% 9100% 0% 5254211 0.2417 65.72 0.05 0% 0 0% 0 0% 0 0% 0%
20230207 4.6 4.63 4.55 4.62 0.87% 9140% 0% 6113749 0.2803 78.72 0.05 0% 0 0% 0 0% 0 0% 0%
20230206 4.57 4.61 4.52 4.58 0.66% 9060% 0% 5488531 0.2505 68.77 0.05 0% 0 0% 0 0% 0 0% 0%
20230203 4.51 4.56 4.46 4.55 1.11% 9000% 0% 6106273 0.2762 72.18 0.05 0% 0 0% 0 0% 0 0% 0%
20230202 4.51 4.56 4.47 4.5 0.45% 8900% 0% 5405694 0.2438 68.78 0.05 0% 0 0% 0 0% 0 0% 0%
20230201 4.38 4.51 4.38 4.48 2.28% 9999.99% 0% 3526980 0.1569 48.03 0.04 0% 0 0% 0 0% 0 0% 0%
20230131 4.39 4.4 4.36 4.38 -0.23% 9999.99% 0% 2708096 0.1185 38.01 0.04 0% 0 0% 0 0% 0 0% 0%
20230130 4.39 4.43 4.37 4.39 1.39% 9999.99% 0% 4589819 0.2021 64.27 0.04 0% 0 0% 0 0% 0 0% 0%
20230120 4.28 4.36 4.27 4.33 1.17% 9999.99% 0% 2731604 0.1182 39.81 0.04 0% 0 0% 0 0% 0 0% 0%
20230119 4.23 4.3 4.22 4.28 1.42% 9999.99% 0% 2708998 0.1154 63.26 0.04 0% 0 0% 0 0% 0 0% 0%
20230118 4.2 4.24 4.17 4.22 0.96% 9999.99% 0% 1204282 0.0507 17.47 0.04 0% 0 0% 0 0% 0 0% 0%
20230117 4.21 4.24 4.16 4.18 -0.71% 9999.99% 0% 1491080 0.0624 20.69 0.04 0% 0 0% 0 0% 0 0% 0%
20230116 4.12 4.22 4.12 4.21 2.18% 9999.99% 0% 2458748 0.1031 36.68 0.04 0% 0 0% 0 0% 0 0% 0%
20230113 4.13 4.15 4.1 4.12 0% 9999.99% 0% 1126867 0.0464 19.23 0.04 0% 0 0% 0 0% 0 0% 0%
20230112 4.13 4.15 4.1 4.12 -0.48% 9999.99% 0% 1385747 0.0572 23.15 0.04 0% 0 0% 0 0% 0 0% 0%
20230111 4.2 4.22 4.13 4.14 -1.43% 9999.99% 0% 1280965 0.0534 21.17 0.04 0% 0 0% 0 0% 0 0% 0%
20230110 4.24 4.24 4.17 4.2 -0.24% 9999.99% 0% 1334996 0.0561 21.39 0.04 0% 0 0% 0 0% 0 0% 0%
20230109 4.2 4.26 4.19 4.21 0.48% 9999.99% 0% 1637999 0.069 26.38 0.04 0% 0 0% 0 0% 0 0% 0%
20230106 4.23 4.27 4.19 4.19 -0.95% 9999.99% 0% 1639386 0.0693 25.26 0.04 0% 0 0% 0 0% 0 0% 0%
20230105 4.27 4.28 4.22 4.23 -0.24% 9999.99% 0% 2203677 0.0933 44.61 0.04 0% 0 0% 0 0% 0 0% 0%
20230104 4.19 4.3 4.19 4.24 0.95% 9999.99% 0% 2918744 0.1241 62.38 0.04 0% 0 0% 0 0% 0 0% 0%
20230103 4.05 4.22 4.05 4.2 3.96% 9999.99% 0% 3731790 0.1553 85.72 0.04 0% 0 0% 0 0% 0 0% 0%
20221230 4.05 4.07 4.03 4.04 0.5% 9999.99% 0% 1228401 0.0497 30.9 0.04 0% 0 0% 0 0% 0 0% 0%
20221229 4.05 4.08 4.01 4.02 -0.5% 9950% 0% 2586226 0.1046 52.73 0.04 0% 0 0% 0 0% 0 0% 0%
20221228 4.11 4.11 4.02 4.04 -1.46% 9999.99% 0% 2709793 0.1097 51.86 0.04 0% 0 0% 0 0% 0 0% 0%
20221227 4.14 4.15 4.07 4.1 -0.97% 9999.99% 0% 2490586 0.102 44.8 0.04 0% 0 0% 0 0% 0 0% 0%
20221226 4.12 4.16 4.1 4.14 0.73% 9999.99% 0% 1442790 0.0596 25.3 0.04 0% 0 0% 0 0% 0 0% 0%
20221223 4.06 4.17 4.06 4.11 0.98% 9999.99% 0% 2698487 0.111 40.17 0.04 0% 0 0% 0 0% 0 0% 0%
20221222 4.19 4.19 4.06 4.07 -2.4% 9999.99% 0% 2464594 0.102 35.25 0.04 0% 0 0% 0 0% 0 0% 0%
20221221 4.23 4.23 4.16 4.17 -0.71% 9999.99% 0% 1569152 0.0657 21.93 0.04 0% 0 0% 0 0% 0 0% 0%
20221220 4.17 4.22 4.16 4.2 0.72% 9999.99% 0% 1833440 0.0769 24.1 0.04 0% 0 0% 0 0% 0 0% 0%
20221219 4.32 4.32 4.15 4.17 -3.02% 9999.99% 0% 3453822 0.1454 40.71 0.04 0% 0 0% 0 0% 0 0% 0%
20221216 4.39 4.39 4.26 4.3 -1.83% 9999.99% 0% 5339120 0.2302 55.78 0.04 0% 0 0% 0 0% 0 0% 0%
20221215 4.38 4.44 4.35 4.38 -0.23% 9999.99% 0% 4217050 0.1852 38.99 0.04 0% 0 0% 0 0% 0 0% 0%
20221214 4.4 4.43 4.36 4.39 -0.45% 9999.99% 0% 3656988 0.1608 36.41 0.04 0% 0 0% 0 0% 0 0% 0%
20221213 4.44 4.47 4.4 4.41 -0.68% 9999.99% 0% 3564199 0.1578 31.17 0.04 0% 0 0% 0 0% 0 0% 0%
20221212 4.51 4.51 4.41 4.44 -3.06% 9999.99% 0% 7078272 0.315 59.04 0.04 0% 0 0% 0 0% 0 0% 0%
20221209 4.59 4.59 4.53 4.58 0.22% 9060% 0% 3214664 0.1468 19.2 0.05 0% 0 0% 0 0% 0 0% 0%
20221208 4.62 4.64 4.56 4.57 -1.72% 9040% 0% 3857201 0.1773 33.6 0.05 0% 0 0% 0 0% 0 0% 0%
20221207 4.68 4.68 4.62 4.65 -0.43% 9200% 0% 4021326 0.1866 32.59 0.05 0% 0 0% 0 0% 0 0% 0%
20221206 4.72 4.75 4.63 4.67 -1.89% 9240% 0% 6806150 0.3191 50.94 0.05 0% 0 0% 0 0% 0 0% 0%
20221205 4.68 4.78 4.6 4.76 3.03% 9420% 0% 12871726 0.6054 96.65 0.05 0% 0 0% 0 0% 0 0% 0%
20221202 4.45 4.76 4.45 4.62 4.29% 9140% 0% 14552603 0.6746 115.59 0.05 0% 0 0% 0 0% 0 0% 0%
20221201 4.42 4.52 4.42 4.43 0.23% 9999.99% 0% 4776824 0.2126 38.74 0.04 0% 0 0% 0 0% 0 0% 0%
20221130 4.45 4.48 4.38 4.42 -0.45% 9999.99% 0% 7430917 0.3278 53.98 0.04 0% 0 0% 0 0% 0 0% 0%
20221129 4.4 4.46 4.4 4.44 1.14% 9999.99% 0% 6462574 0.2866 46.72 0.04 0% 0 0% 0 0% 0 0% 0%
20221128 4.51 4.51 4.34 4.39 -3.09% 9999.99% 0% 10034046 0.4415 67.5 0.04 0% 0 0% 0 0% 0 0% 0%
20221125 4.54 4.62 4.5 4.53 -0.66% 8960% 0% 8668113 0.3939 61.53 0.05 0% 0 0% 0 0% 0 0% 0%
20221124 4.69 4.76 4.53 4.56 -3.59% 9020% 0% 14005656 0.6461 99.63 0.05 0% 0 0% 0 0% 0 0% 0%
20221123 4.56 4.74 4.49 4.73 4.42% 9360% 0% 15447558 0.7196 118.26 0.05 0% 0 0% 0 0% 0 0% 0%
20221122 4.59 4.59 4.5 4.53 -0.88% 8960% 0% 6751872 0.3066 56.38 0.05 0% 0 0% 0 0% 0 0% 0%
20221121 4.63 4.64 4.52 4.57 -1.51% 9040% 0% 4656025 0.2128 40.98 0.05 0% 0 0% 0 0% 0 0% 0%
20221118 4.79 4.8 4.64 4.64 -2.93% 9180% 0% 6448701 0.3047 57.4 0.05 0% 0 0% 0 0% 0 0% 0%
20221117 4.62 4.81 4.56 4.78 3.91% 9460% 0% 12753797 0.5999 112.26 0.05 0% 0 0% 0 0% 0 0% 0%
20221116 4.64 4.66 4.58 4.6 -0.43% 9100% 0% 5037032 0.2326 47.52 0.05 0% 0 0% 0 0% 0 0% 0%
20221115 4.53 4.68 4.46 4.62 2.9% 9140% 0% 8300806 0.3809 78.94 0.05 0% 0 0% 0 0% 0 0% 0%
20221114 4.51 4.54 4.46 4.49 -0.22% 8880% 0% 3957740 0.1781 41.64 0.05 0% 0 0% 0 0% 0 0% 0%
20221111 4.58 4.64 4.49 4.5 0% 8900% 0% 6014012 0.2732 62.76 0.05 0% 0 0% 0 0% 0 0% 0%
20221110 4.52 4.55 4.47 4.5 -0.66% 8900% 0% 4924094 0.2224 54.1 0.05 0% 0 0% 0 0% 0 0% 0%
20221109 4.59 4.6 4.53 4.53 -1.31% 8960% 0% 3017858 0.1373 33.64 0.05 0% 0 0% 0 0% 0 0% 0%
20221108 4.57 4.59 4.51 4.59 0.22% 9080% 0% 3819087 0.1741 40.76 0.05 0% 0 0% 0 0% 0 0% 0%
20221107 4.58 4.67 4.54 4.58 0% 9060% 0% 5412216 0.2482 58.7 0.05 0% 0 0% 0 0% 0 0% 0%
20221104 4.56 4.61 4.52 4.58 0.88% 9060% 0% 5171565 0.2359 57.8 0.05 0% 0 0% 0 0% 0 0% 0%
20221103 4.55 4.59 4.52 4.54 -1.3% 8980% 0% 3554892 0.1617 43.26 0.05 0% 0 0% 0 0% 0 0% 0%
20221102 4.6 4.62 4.53 4.6 0.66% 9100% 0% 5280629 0.2412 68.78 0.05 0% 0 0% 0 0% 0 0% 0%
20221101 4.57 4.6 4.48 4.57 2.01% 9040% 0% 4964892 0.2254 70.91 0.05 0% 0 0% 0 0% 0 0% 0%
20221031 4.34 4.62 4.34 4.48 2.99% 8860% 0% 7436536 0.3371 110.36 0.05 0% 0 0% 0 0% 0 0% 0%
20221028 4.6 4.6 4.31 4.35 -4.4% 9999.99% 0% 4666578 0.2065 69.99 0.04 0% 0 0% 0 0% 0 0% 0%
20221027 4.6 4.61 4.52 4.55 -0.22% 9000% 0% 4137604 0.189 66.95 0.05 0% 0 0% 0 0% 0 0% 0%
20221026 4.39 4.69 4.38 4.56 4.11% 9020% 0% 6396905 0.2907 106.32 0.05 0% 0 0% 0 0% 0 0% 0%
20221025 4.44 4.44 4.3 4.38 -0.23% 9999.99% 0% 3296547 0.144 57.84 0.04 0% 0 0% 0 0% 0 0% 0%
20221024 4.5 4.53 4.34 4.39 -1.57% 9999.99% 0% 4363012 0.1937 81.23 0.04 0% 0 0% 0 0% 0 0% 0%
20221021 4.44 4.52 4.41 4.46 0.45% 9999.99% 0% 3778976 0.1688 75.54 0.04 0% 0 0% 0 0% 0 0% 0%
20221020 4.42 4.53 4.39 4.44 0% 9999.99% 0% 3994473 0.1781 85.99 0.04 0% 0 0% 0 0% 0 0% 0%
20221019 4.53 4.53 4.44 4.44 -1.33% 9999.99% 0% 2659371 0.1188 62.49 0.04 0% 0 0% 0 0% 0 0% 0%
20221018 4.65 4.65 4.47 4.5 -1.1% 8900% 0% 4519511 0.2039 109.02 0.05 0% 0 0% 0 0% 0 0% 0%
20221017 4.33 4.8 4.27 4.55 4.6% 9000% 0% 6584581 0.2974 166 0.05 0% 0 0% 0 0% 0 0% 0%
20220720 5.32 5.33 5.26 5.29 -0.38% 9999.99% 0% 3700165 0.1955 42.67 0.05 0% 0 0% 0 0% 0 0% 0%
20220719 5.36 5.37 5.27 5.31 -1.12% 9999.99% 0% 5175025 0.2749 58.51 0.05 0% 0 0% 0 0% 0 0% 0%
20220718 5.06 5.44 5 5.37 6.34% 9999.99% 0% 7906652 0.4204 89.41 0.05 0% 0 0% 0 0% 0 0% 0%
20220715 5.25 5.28 5.03 5.05 -2.88% 9999.99% 0% 3608178 0.1834 38.27 0.05 0% 0 0% 0 0% 0 0% 0%
20220714 5.13 5.23 5.09 5.2 1.36% 9999.99% 0% 3473777 0.18 34.31 0.05 0% 0 0% 0 0% 0 0% 0%
20220713 5.06 5.15 5.05 5.13 1.99% 9999.99% 0% 2221257 0.1135 19.7 0.05 0% 0 0% 0 0% 0 0% 0%
20220712 5.15 5.18 5.01 5.03 -3.27% 9960% 0% 4367319 0.2228 35.33 0.05 0% 0 0% 0 0% 0 0% 0%
20220711 5.29 5.29 5.14 5.2 -1.89% 9999.99% 0% 4148380 0.2159 33.13 0.05 0% 0 0% 0 0% 0 0% 0%
20220708 5.18 5.35 5.15 5.3 2.51% 9999.99% 0% 4993261 0.2627 39.74 0.05 0% 0 0% 0 0% 0 0% 0%
20220707 5.14 5.19 5.1 5.17 0.98% 9999.99% 0% 2894589 0.1492 21.35 0.05 0% 0 0% 0 0% 0 0% 0%
20220706 5.23 5.26 5.12 5.12 -1.92% 9999.99% 0% 2952553 0.1525 21.68 0.05 0% 0 0% 0 0% 0 0% 0%
20220705 5.25 5.31 5.16 5.22 -1.32% 9999.99% 0% 3569673 0.1861 26.94 0.05 0% 0 0% 0 0% 0 0% 0%
20220704 5.3 5.31 5.22 5.29 -0.19% 9999.99% 0% 3190331 0.168 24.12 0.05 0% 0 0% 0 0% 0 0% 0%
20220701 5.39 5.43 5.29 5.3 -1.67% 9999.99% 0% 3861116 0.2065 30.49 0.05 0% 0 0% 0 0% 0 0% 0%
20220630 5.39 5.47 5.37 5.39 0% 9999.99% 0% 5048703 0.273 41.76 0.05 0% 0 0% 0 0% 0 0% 0%
20220629 5.53 5.55 5.37 5.39 -3.06% 9999.99% 0% 5607620 0.306 47.02 0.05 0% 0 0% 0 0% 0 0% 0%
20220628 5.44 5.68 5.36 5.56 2.39% 9166.67% 0% 7253886 0.4027 64.67 0.06 0% 0 0% 0 0% 0 0% 0%
20220627 5.55 5.58 5.42 5.43 -1.27% 9999.99% 0% 5654501 0.3088 51.3 0.05 0% 0 0% 0 0% 0 0% 0%
20220624 5.32 5.72 5.32 5.5 3.77% 9066.67% 0% 12405442 0.6866 111.2 0.06 0% 0 0% 0 0% 0 0% 0%
20220623 5.22 5.36 5.21 5.3 2.12% 9999.99% 0% 5234797 0.2772 46.65 0.05 0% 0 0% 0 0% 0 0% 0%
20220622 5.31 5.38 5.19 5.19 -2.26% 9999.99% 0% 5490543 0.2894 44.37 0.05 0% 0 0% 0 0% 0 0% 0%
20220621 5.34 5.44 5.26 5.31 -0.38% 9999.99% 0% 6955396 0.3719 50.43 0.05 0% 0 0% 0 0% 0 0% 0%
20220620 5.31 5.37 5.24 5.33 0.76% 9999.99% 0% 5786723 0.3071 33.7 0.05 0% 0 0% 0 0% 0 0% 0%
20220617 5.38 5.44 5.26 5.29 -2.58% 9999.99% 0% 7940795 0.4227 36.52 0.05 0% 0 0% 0 0% 0 0% 0%
20220616 5.38 5.58 5.36 5.43 2.65% 9999.99% 0% 11842789 0.6488 44.81 0.05 0% 0 0% 0 0% 0 0% 0%
20220615 5.33 5.45 5.28 5.29 -0.94% 9999.99% 0% 8073728 0.4348 28.44 0.05 0% 0 0% 0 0% 0 0% 0%
20220614 5.41 5.41 5.16 5.34 -1.66% 9999.99% 0% 8927667 0.4729 28.98 0.05 0% 0 0% 0 0% 0 0% 0%
20220613 5.41 5.57 5.33 5.43 -0.91% 9999.99% 0% 10409793 0.5654 35.12 0.05 0% 0 0% 0 0% 0 0% 0%
20220610 5.49 5.6 5.45 5.48 -0.18% 9033.33% 0% 12031829 0.6631 42.65 0.06 0% 0 0% 0 0% 0 0% 0%
20220609 5.61 5.73 5.4 5.49 -3.17% 9050% 0% 15771113 0.8787 58.66 0.06 0% 0 0% 0 0% 0 0% 0%
20220608 5.92 5.92 5.54 5.67 -1.9% 9350% 0% 19945237 1.1374 80.41 0.06 0% 0 0% 0 0% 0 0% 0%
20220607 6.35 6.48 5.73 5.78 -11.08% 9533.33% 0% 33591752 2.0382 154.34 0.06 0% 0 0% 0 0% 0 0% 0%
20220606 6.79 6.79 6.27 6.5 -3.56% 9185.71% 0% 41612563 2.7156 242.67 0.07 0% 0 0% 0 0% 0 0% 0%
20220602 5.78 6.74 5.45 6.74 19.93% 9999.99% 0% 51745520 3.2617 377.3 0.06 0% 0 0% 0 0% 0 0% 0%
20220601 5.4 5.97 5.27 5.62 4.27% 9266.67% 0% 26379022 1.479 262.12 0.06 0% 0 0% 0 0% 0 0% 0%
20220531 4.95 5.89 4.8 5.39 9.78% 9999.99% 0% 25679213 1.4041 318.54 0.05 0% 0 0% 0 0% 0 0% 0%
20220530 4.81 4.99 4.74 4.91 4.69% 9720% 0% 5442344 0.2655 84.48 0.05 0% 0 0% 0 0% 0 0% 0%
20220527 4.71 4.76 4.65 4.69 -0.21% 9280% 0% 1898617 0.0895 29.64 0.05 0% 0 0% 0 0% 0 0% 0%
20220526 4.69 4.75 4.62 4.7 0.21% 9300% 0% 2119559 0.0995 32.81 0.05 0% 0 0% 0 0% 0 0% 0%
20220525 4.65 4.7 4.61 4.69 1.74% 9280% 0% 1498187 0.0699 22.58 0.05 0% 0 0% 0 0% 0 0% 0%
20220524 4.89 4.91 4.59 4.61 -5.34% 9120% 0% 4416091 0.2092 61.75 0.05 0% 0 0% 0 0% 0 0% 0%
20220523 4.87 4.89 4.8 4.87 1.04% 9640% 0% 2395443 0.1163 29.94 0.05 0% 0 0% 0 0% 0 0% 0%
20220520 4.89 4.95 4.79 4.82 -0.21% 9540% 0% 5069844 0.2461 63.83 0.05 0% 0 0% 0 0% 0 0% 0%
20220519 4.76 4.88 4.75 4.83 0.21% 9560% 0% 2867492 0.1382 37.23 0.05 0% 0 0% 0 0% 0 0% 0%
20220518 4.85 5 4.81 4.82 0.42% 9540% 0% 5845116 0.2857 81.59 0.05 0% 0 0% 0 0% 0 0% 0%
20220517 4.92 5.03 4.79 4.8 -2.44% 9500% 0% 3840320 0.1857 52.92 0.05 0% 0 0% 0 0% 0 0% 0%
20220516 4.99 4.99 4.88 4.92 0.41% 9740% 0% 2313574 0.1141 32.02 0.05 0% 0 0% 0 0% 0 0% 0%
20220513 5.02 5.04 4.85 4.9 -1.41% 9700% 0% 2191950 0.108 30.36 0.05 0% 0 0% 0 0% 0 0% 0%
20220512 5 5.04 4.89 4.97 -0.6% 9840% 0% 3246614 0.1612 44.61 0.05 0% 0 0% 0 0% 0 0% 0%
20220511 5.18 5.28 4.98 5 -3.1% 9900% 0% 6220257 0.3188 87.42 0.05 0% 0 0% 0 0% 0 0% 0%
20220510 4.62 5.21 4.59 5.16 11.21% 9999.99% 0% 14202996 0.7076 213.15 0.05 0% 0 0% 0 0% 0 0% 0%
20220509 4.52 4.68 4.51 4.64 2.65% 9180% 0% 2512690 0.1164 42.85 0.05 0% 0 0% 0 0% 0 0% 0%
20220506 4.5 4.65 4.41 4.52 -0.22% 8940% 0% 3277136 0.1488 55.38 0.05 0% 0 0% 0 0% 0 0% 0%
20220505 4.51 4.56 4.41 4.53 0.89% 8960% 0% 2248504 0.1018 38.98 0.05 0% 0 0% 0 0% 0 0% 0%
20220429 4.34 4.52 4.34 4.49 4.91% 9999.99% 0% 3155376 0.1399 51.89 0.04 0% 0 0% 0 0% 0 0% 0%
20220428 4.37 4.39 4.22 4.28 -2.51% 9999.99% 0% 2462187 0.1061 40.36 0.04 0% 0 0% 0 0% 0 0% 0%
20220427 4.2 4.4 4.09 4.39 4.77% 9999.99% 0% 3020128 0.1286 52.37 0.04 0% 0 0% 0 0% 0 0% 0%
20220426 4.22 4.41 4.16 4.19 -0.71% 9999.99% 0% 2944873 0.1256 52.83 0.04 0% 0 0% 0 0% 0 0% 0%
20220425 4.71 4.77 4.21 4.22 -11.72% 9999.99% 0% 4426753 0.1959 82.39 0.04 0% 0 0% 0 0% 0 0% 0%
20220422 4.8 4.82 4.71 4.78 0% 9460% 0% 1377583 0.0656 27.51 0.05 0% 0 0% 0 0% 0 0% 0%
20220421 4.95 4.95 4.77 4.78 -3.43% 9460% 0% 2666465 0.1293 49.98 0.05 0% 0 0% 0 0% 0 0% 0%
20220420 5.02 5.04 4.9 4.95 -0.4% 9800% 0% 1827242 0.0909 34.43 0.05 0% 0 0% 0 0% 0 0% 0%
20220419 4.95 5.03 4.93 4.97 -0.2% 9840% 0% 1489861 0.074 26.78 0.05 0% 0 0% 0 0% 0 0% 0%
20220418 5.01 5.01 4.87 4.98 -0.2% 9860% 0% 3720910 0.1837 59.99 0.05 0% 0 0% 0 0% 0 0% 0%
20220415 5.15 5.15 4.99 4.99 -2.73% 9880% 0% 3496682 0.1759 55.89 0.05 0% 0 0% 0 0% 0 0% 0%
20220414 5.15 5.19 5.12 5.13 0.2% 9999.99% 0% 1603923 0.0826 25.66 0.05 0% 0 0% 0 0% 0 0% 0%
20220413 5.24 5.24 5.12 5.12 -2.66% 9999.99% 0% 1816211 0.0938 29.18 0.05 0% 0 0% 0 0% 0 0% 0%
20220412 5.14 5.28 5.09 5.26 3.14% 9999.99% 0% 2748010 0.1425 42.47 0.05 0% 0 0% 0 0% 0 0% 0%
20220411 5.36 5.36 5.06 5.1 -5.2% 9999.99% 0% 4003306 0.2083 61.82 0.05 0% 0 0% 0 0% 0 0% 0%
20220408 5.4 5.49 5.33 5.38 -0.19% 9999.99% 0% 3304520 0.1781 52.2 0.05 0% 0 0% 0 0% 0 0% 0%
20220407 5.5 5.52 5.39 5.39 -2.36% 9999.99% 0% 2908764 0.1585 45.36 0.05 0% 0 0% 0 0% 0 0% 0%
20220401 5.48 5.48 5.41 5.42 -1.45% 9999.99% 0% 3391021 0.1843 49.56 0.05 0% 0 0% 0 0% 0 0% 0%
20220331 5.42 5.59 5.4 5.5 2.04% 9066.67% 0% 4536790 0.2499 64.31 0.06 0% 0 0% 0 0% 0 0% 0%
20220330 5.4 5.42 5.3 5.39 0.37% 9999.99% 0% 3210905 0.1727 43.71 0.05 0% 0 0% 0 0% 0 0% 0%
20220329 5.46 5.46 5.32 5.37 -1.1% 9999.99% 0% 2327626 0.1251 31.76 0.05 0% 0 0% 0 0% 0 0% 0%
20220328 5.46 5.49 5.34 5.43 0.18% 9999.99% 0% 1927600 0.1046 25.99 0.05 0% 0 0% 0 0% 0 0% 0%
20220325 5.51 5.52 5.41 5.42 -1.28% 9999.99% 0% 3760171 0.2055 47.59 0.05 0% 0 0% 0 0% 0 0% 0%
20220324 5.6 5.6 5.48 5.49 -2.49% 9050% 0% 2738501 0.1511 31.22 0.06 0% 0 0% 0 0% 0 0% 0%
20220323 5.69 5.72 5.6 5.63 -0.71% 9283.33% 0% 3501772 0.1978 39.1 0.06 0% 0 0% 0 0% 0 0% 0%
20220322 5.67 5.76 5.63 5.67 0% 9350% 0% 2391614 0.136 26.36 0.06 0% 0 0% 0 0% 0 0% 0%
20220321 5.7 5.75 5.62 5.67 -0.53% 9350% 0% 3561876 0.2022 39.64 0.06 0% 0 0% 0 0% 0 0% 0%
20220318 5.57 5.72 5.57 5.7 1.79% 9400% 0% 2574492 0.1461 27.87 0.06 0% 0 0% 0 0% 0 0% 0%
20220317 5.53 5.73 5.53 5.6 1.82% 9233.33% 0% 4388217 0.247 46.54 0.06 0% 0 0% 0 0% 0 0% 0%
20220316 5.45 5.54 5.32 5.5 2.61% 9999.99% 0% 4162408 0.2264 44.62 0.05 0% 0 0% 0 0% 0 0% 0%
20220315 5.71 5.73 5.36 5.36 -6.46% 8833.33% 0% 5100923 0.2835 55.86 0.06 0% 0 0% 0 0% 0 0% 0%
20220311 5.96 6.06 5.81 6.01 -1.8% 9916.67% 0% 5587657 0.3315 65.76 0.06 0% 0 0% 0 0% 0 0% 0%
20220310 5.85 6.19 5.8 6.12 6.43% 9999.99% 0% 8793927 0.5268 106.69 0.06 0% 0 0% 0 0% 0 0% 0%
20220309 5.85 5.9 5.55 5.75 -1.71% 9483.33% 0% 5053561 0.2907 59.59 0.06 0% 0 0% 0 0% 0 0% 0%
20220308 6.09 6.09 5.83 5.85 -3.31% 9650% 0% 4684500 0.2774 54.09 0.06 0% 0 0% 0 0% 0 0% 0%
20220307 5.98 6.16 5.98 6.05 -0.49% 9983.33% 0% 4070640 0.2469 45.29 0.06 0% 0 0% 0 0% 0 0% 0%
20220304 6.13 6.26 6.07 6.08 -0.49% 9999.99% 0% 6840362 0.4209 72.28 0.06 0% 0 0% 0 0% 0 0% 0%
20220303 6.19 6.24 6.08 6.11 -1.61% 9999.99% 0% 5613243 0.3446 59.34 0.06 0% 0 0% 0 0% 0 0% 0%
20220302 6.18 6.22 6.11 6.21 0.32% 9999.99% 0% 2753162 0.1704 28.38 0.06 0% 0 0% 0 0% 0 0% 0%
20220301 6.2 6.23 6.16 6.19 -0.16% 9999.99% 0% 3975295 0.2461 40.08 0.06 0% 0 0% 0 0% 0 0% 0%
20220228 6.32 6.38 6.14 6.2 -1.74% 9999.99% 0% 3479342 0.2157 35.5 0.06 0% 0 0% 0 0% 0 0% 0%
20220225 6.32 6.44 6.29 6.31 0% 9999.99% 0% 3426400 0.2181 36.45 0.06 0% 0 0% 0 0% 0 0% 0%
20220224 6.59 6.6 6.2 6.31 -5.11% 9999.99% 0% 8791618 0.5628 91.27 0.06 0% 0 0% 0 0% 0 0% 0%
20220223 6.62 6.67 6.53 6.65 0.3% 9400% 0% 4749066 0.3143 52.27 0.07 0% 0 0% 0 0% 0 0% 0%
20220222 6.74 6.78 6.51 6.63 -1.19% 9371.43% 0% 7437864 0.4938 83.47 0.07 0% 0 0% 0 0% 0 0% 0%
20220221 6.46 6.72 6.44 6.71 3.87% 9485.71% 0% 8487529 0.5632 99.36 0.07 0% 0 0% 0 0% 0 0% 0%
20220218 6.24 6.5 6.22 6.46 2.54% 9999.99% 0% 6052862 0.3849 67.41 0.06 0% 0 0% 0 0% 0 0% 0%
20220217 6.48 6.6 6.27 6.3 -1.41% 9999.99% 0% 7128645 0.4578 71.72 0.06 0% 0 0% 0 0% 0 0% 0%
20220216 6.34 6.42 6.27 6.39 0.95% 9999.99% 0% 5125703 0.3247 40.08 0.06 0% 0 0% 0 0% 0 0% 0%
20220215 6.39 6.39 6.22 6.33 -0.47% 9999.99% 0% 3782489 0.238 28.59 0.06 0% 0 0% 0 0% 0 0% 0%
20220214 6.32 6.41 6.25 6.36 -0.16% 9999.99% 0% 4189181 0.2657 31.47 0.06 0% 0 0% 0 0% 0 0% 0%
20220211 6.54 6.59 6.31 6.37 -2.75% 9999.99% 0% 7675536 0.491 56.53 0.06 0% 0 0% 0 0% 0 0% 0%
20220210 6.42 6.75 6.42 6.55 1.87% 9257.14% 0% 7597009 0.5016 58.81 0.07 0% 0 0% 0 0% 0 0% 0%
20220209 6.28 6.64 6.28 6.43 2.55% 9999.99% 0% 8410058 0.5451 65.05 0.06 0% 0 0% 0 0% 0 0% 0%
20211203 6.54 6.6 6.41 6.44 -1.68% 9999.99% 0% 6600815 0.4268 52.5 0.06 0% 0 0% 0 0% 0 0% 0%
20211202 6.74 6.8 6.51 6.55 -3.96% 9257.14% 0% 9793655 0.6483 81.25 0.07 0% 0 0% 0 0% 0 0% 0%
20211201 6.8 6.9 6.64 6.82 0.44% 9642.86% 0% 16310070 1.1035 146.68 0.07 0% 0 0% 0 0% 0 0% 0%
20211130 6.22 7.42 6.17 6.79 9.69% 9600% 0% 31447049 2.17 324.52 0.07 0% 0 0% 0 0% 0 0% 0%
20211129 6.02 6.43 5.99 6.19 1.31% 9999.99% 0% 7467379 0.4656 101.66 0.06 0% 0 0% 0 0% 0 0% 0%
20211126 6.31 6.34 6.1 6.11 -3.32% 9999.99% 0% 4507141 0.2786 64.06 0.06 0% 0 0% 0 0% 0 0% 0%
20211125 6.1 6.43 6.1 6.32 3.61% 9999.99% 0% 6266170 0.3932 92.71 0.06 0% 0 0% 0 0% 0 0% 0%
20211124 6.08 6.16 6.03 6.1 0.83% 9999.99% 0% 3369175 0.2055 49.37 0.06 0% 0 0% 0 0% 0 0% 0%
20211123 6.12 6.12 5.99 6.05 -1.14% 9983.33% 0% 3964840 0.2401 59 0.06 0% 0 0% 0 0% 0 0% 0%
20211122 6.14 6.16 6.1 6.12 -0.33% 9999.99% 0% 2116882 0.1295 33.13 0.06 0% 0 0% 0 0% 0 0% 0%
20211119 6.05 6.17 6.05 6.14 0.99% 9999.99% 0% 2393262 0.1467 38.55 0.06 0% 0 0% 0 0% 0 0% 0%
20211118 6.2 6.23 6.05 6.08 -1.78% 9999.99% 0% 3695739 0.2266 59.87 0.06 0% 0 0% 0 0% 0 0% 0%
20211117 6.15 6.28 6.1 6.19 1.14% 9999.99% 0% 3887250 0.2414 63.2 0.06 0% 0 0% 0 0% 0 0% 0%
20211116 6.18 6.21 6.08 6.12 -0.81% 9999.99% 0% 3175073 0.1948 52.53 0.06 0% 0 0% 0 0% 0 0% 0%
20211115 6.14 6.22 6.07 6.17 0.82% 9999.99% 0% 4195805 0.2588 68.71 0.06 0% 0 0% 0 0% 0 0% 0%
20211112 6.06 6.12 5.95 6.12 1.16% 9999.99% 0% 3197540 0.1936 50.35 0.06 0% 0 0% 0 0% 0 0% 0%
20211111 5.87 6.05 5.82 6.05 2.89% 9983.33% 0% 4503741 0.2685 65.18 0.06 0% 0 0% 0 0% 0 0% 0%
20211110 5.89 5.89 5.8 5.88 0% 9700% 0% 2628191 0.1534 36.05 0.06 0% 0 0% 0 0% 0 0% 0%
20211109 5.78 5.9 5.78 5.88 1.73% 9700% 0% 2577494 0.1508 34.35 0.06 0% 0 0% 0 0% 0 0% 0%
20211108 5.75 5.83 5.75 5.78 -0.17% 9533.33% 0% 1835343 0.1064 24.32 0.06 0% 0 0% 0 0% 0 0% 0%
20211105 5.72 5.87 5.7 5.79 0.7% 9550% 0% 3661150 0.2123 48.3 0.06 0% 0 0% 0 0% 0 0% 0%
20211104 5.54 5.77 5.54 5.75 3.42% 9483.33% 0% 3968746 0.2261 53.37 0.06 0% 0 0% 0 0% 0 0% 0%
20211103 5.52 5.64 5.46 5.56 0.36% 9166.67% 0% 2649939 0.1471 35.55 0.06 0% 0 0% 0 0% 0 0% 0%
20211102 5.73 5.74 5.5 5.54 -2.81% 9133.33% 0% 2627975 0.1478 37.37 0.06 0% 0 0% 0 0% 0 0% 0%
20211101 5.66 5.78 5.59 5.7 0.71% 9400% 0% 2899391 0.1653 44.1 0.06 0% 0 0% 0 0% 0 0% 0%
20211029 5.5 5.69 5.48 5.66 2.72% 9333.33% 0% 3393289 0.1897 53.81 0.06 0% 0 0% 0 0% 0 0% 0%
20211028 5.7 5.7 5.45 5.51 -3.5% 9083.33% 0% 4787083 0.2642 80 0.06 0% 0 0% 0 0% 0 0% 0%
20211027 5.94 5.94 5.64 5.71 -3.87% 9416.67% 0% 4732176 0.2717 92.02 0.06 0% 0 0% 0 0% 0 0% 0%
20211026 6.02 6.08 5.9 5.94 -1.33% 9800% 0% 2413519 0.1444 52.09 0.06 0% 0 0% 0 0% 0 0% 0%
20211025 6.15 6.15 6.01 6.02 -2.11% 9933.33% 0% 2991734 0.1809 64.46 0.06 0% 0 0% 0 0% 0 0% 0%
20211022 6.19 6.21 6.13 6.15 -0.32% 9999.99% 0% 1840915 0.1135 41.28 0.06 0% 0 0% 0 0% 0 0% 0%
20211021 6.3 6.31 6.15 6.17 -2.22% 9999.99% 0% 3601424 0.2237 78.46 0.06 0% 0 0% 0 0% 0 0% 0%
20211020 6.38 6.42 6.3 6.31 -0.63% 9999.99% 0% 1577395 0.1001 34.83 0.06 0% 0 0% 0 0% 0 0% 0%
20211019 6.38 6.41 6.32 6.35 -0.31% 9999.99% 0% 1633892 0.104 34.3 0.06 0% 0 0% 0 0% 0 0% 0%
20211018 6.4 6.4 6.29 6.37 -0.47% 9999.99% 0% 2850299 0.1805 57.81 0.06 0% 0 0% 0 0% 0 0% 0%
20211015 6.5 6.56 6.38 6.4 -0.62% 9999.99% 0% 3795069 0.2461 70.64 0.06 0% 0 0% 0 0% 0 0% 0%
20211014 6.32 6.55 6.29 6.44 1.9% 9999.99% 0% 3634775 0.2339 63.47 0.06 0% 0 0% 0 0% 0 0% 0%
20211013 6.21 6.35 6.2 6.32 2.6% 9999.99% 0% 2980239 0.1872 48.35 0.06 0% 0 0% 0 0% 0 0% 0%
20211012 6.3 6.3 6.1 6.16 -2.22% 9999.99% 0% 3050491 0.1885 46.35 0.06 0% 0 0% 0 0% 0 0% 0%
20211011 6.33 6.34 6.27 6.3 0% 9999.99% 0% 2233772 0.1407 32.96 0.06 0% 0 0% 0 0% 0 0% 0%
20211008 6.28 6.33 6.24 6.3 1.12% 9999.99% 0% 2926663 0.1841 39.35 0.06 0% 0 0% 0 0% 0 0% 0%
20210930 6.18 6.25 6.17 6.23 1.47% 9999.99% 0% 2518449 0.1563 32.37 0.06 0% 0 0% 0 0% 0 0% 0%
20210929 6.16 6.26 6.14 6.14 -1.76% 9999.99% 0% 3289464 0.2033 36.91 0.06 0% 0 0% 0 0% 0 0% 0%
20210928 6.2 6.27 6.16 6.25 0.32% 9999.99% 0% 2997426 0.1866 31.89 0.06 0% 0 0% 0 0% 0 0% 0%
20210927 6.56 6.56 6.2 6.23 -4.59% 9999.99% 0% 8227757 0.5227 82.14 0.06 0% 0 0% 0 0% 0 0% 0%
20210924 6.78 6.8 6.52 6.53 -3.97% 9228.57% 0% 7964219 0.5302 78.59 0.07 0% 0 0% 0 0% 0 0% 0%
20210923 6.8 6.85 6.77 6.8 0.15% 9614.29% 0% 4588961 0.3122 43.45 0.07 0% 0 0% 0 0% 0 0% 0%
20210922 6.7 6.8 6.68 6.79 0.59% 9600% 0% 4035879 0.2725 34.82 0.07 0% 0 0% 0 0% 0 0% 0%
20210917 6.75 6.79 6.66 6.75 0.15% 9542.86% 0% 5134905 0.3452 39.34 0.07 0% 0 0% 0 0% 0 0% 0%
20210916 6.88 6.97 6.72 6.74 -2.03% 9528.57% 0% 7380442 0.5042 50.84 0.07 0% 0 0% 0 0% 0 0% 0%
20210915 6.86 6.95 6.84 6.88 0% 9728.57% 0% 5129486 0.354 32.04 0.07 0% 0 0% 0 0% 0 0% 0%
20210914 7.08 7.13 6.81 6.88 -3.1% 9728.57% 0% 11489599 0.8002 58.8 0.07 0% 0 0% 0 0% 0 0% 0%
20210913 7.12 7.15 7.03 7.1 0% 9999.99% 0% 6268483 0.4441 27.42 0.07 0% 0 0% 0 0% 0 0% 0%
20210910 7.13 7.18 7.06 7.1 -0.42% 9999.99% 0% 6088152 0.4332 22.61 0.07 0% 0 0% 0 0% 0 0% 0%
20210909 7.24 7.27 7.09 7.13 -2.33% 9999.99% 0% 10978958 0.7851 32.3 0.07 0% 0 0% 0 0% 0 0% 0%
20210908 7.26 7.4 7.19 7.3 0.41% 9999.99% 0% 12255319 0.8911 29.52 0.07 0% 0 0% 0 0% 0 0% 0%
20210907 7.33 7.35 7.19 7.27 -0.41% 9999.99% 0% 12662227 0.9184 22.21 0.07 0% 0 0% 0 0% 0 0% 0%
20210906 7.43 7.6 7.25 7.3 -2.41% 9999.99% 0% 16602937 1.2193 16.37 0.07 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