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. N禾信688622
    4. 返回上一页 刷新
股票代码（例：sh688622）       394条   (进入N禾信股票专站) N禾信股票成本分析
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 32.51 33.38 32.34 33.24 2.12% 9972.73% 0% 362894 0.1199 70.26 0.33 0% 0 0% 0 0% 0 0% 0%
20230927 32.37 33 32.23 32.55 0.53% 9763.64% 0% 313286 0.1024 58.09 0.33 0% 0 0% 0 0% 0 0% 0%
20230926 32.35 32.88 31.86 32.38 0.15% 9999.99% 0% 331843 0.1071 56.24 0.32 0% 0 0% 0 0% 0 0% 0%
20230925 32.82 33.02 31.87 32.33 -1.34% 9999.99% 0% 363733 0.1175 60.87 0.32 0% 0 0% 0 0% 0 0% 0%
20230922 32.5 32.78 31.68 32.77 2.15% 9999.99% 0% 258537 0.0834 36.02 0.32 0% 0 0% 0 0% 0 0% 0%
20230921 31.95 32.67 31.7 32.08 -0.28% 9925% 0% 284034 0.0917 34.49 0.32 0% 0 0% 0 0% 0 0% 0%
20230920 32.2 32.77 32.02 32.17 -0.71% 9953.13% 0% 292628 0.0943 35.1 0.32 0% 0 0% 0 0% 0 0% 0%
20230919 33.3 33.3 32.32 32.4 -2.03% 9718.18% 0% 397779 0.1299 47.79 0.33 0% 0 0% 0 0% 0 0% 0%
20230918 32.87 33.78 32.64 33.07 0.33% 9921.21% 0% 433621 0.1438 53.32 0.33 0% 0 0% 0 0% 0 0% 0%
20230915 33.1 33.46 32.44 32.96 -0.21% 9887.88% 0% 397593 0.1306 49.63 0.33 0% 0 0% 0 0% 0 0% 0%
20230914 34.31 34.31 32.63 33.03 -3.81% 9909.09% 0% 700702 0.2334 86.85 0.33 0% 0 0% 0 0% 0 0% 0%
20230913 34.68 35.45 33.92 34.34 -1.07% 9711.43% 0% 993476 0.3428 129 0.35 0% 0 0% 0 0% 0 0% 0%
20230912 34.8 34.95 34 34.71 -0.34% 9817.14% 0% 539028 0.1863 71.72 0.35 0% 0 0% 0 0% 0 0% 0%
20230911 33.51 35.16 32.7 34.83 5.07% 9999.99% 0% 1529305 0.5229 182.85 0.34 0% 0 0% 0 0% 0 0% 0%
20230908 31.32 33.53 31.22 33.15 4.91% 9945.45% 0% 1314841 0.4299 160.89 0.33 0% 0 0% 0 0% 0 0% 0%
20230907 32.33 33.05 31.36 31.6 -2.77% 9775% 0% 366487 0.1171 44.26 0.32 0% 0 0% 0 0% 0 0% 0%
20230906 32.16 32.7 31.92 32.5 1.75% 9999.99% 0% 351691 0.114 41.52 0.32 0% 0 0% 0 0% 0 0% 0%
20230905 32.32 32.65 31.7 31.94 -1.81% 9881.25% 0% 322987 0.1042 35.53 0.32 0% 0 0% 0 0% 0 0% 0%
20230904 32.46 32.61 32.18 32.53 0.71% 9999.99% 0% 323236 0.1047 35.85 0.32 0% 0 0% 0 0% 0 0% 0%
20230901 33.21 33.46 32.23 32.3 -2.74% 9687.88% 0% 584259 0.1903 66.53 0.33 0% 0 0% 0 0% 0 0% 0%
20230831 33.46 33.95 33.08 33.21 -1.45% 9963.64% 0% 437628 0.1459 52.5 0.33 0% 0 0% 0 0% 0 0% 0%
20230830 33.28 33.98 32.95 33.7 0.24% 9999.99% 0% 738444 0.247 89.95 0.33 0% 0 0% 0 0% 0 0% 0%
20230829 32.66 33.66 31.82 33.62 2.97% 9999.99% 0% 1160855 0.3822 154.89 0.33 0% 0 0% 0 0% 0 0% 0%
20230828 34 34 32 32.65 1.33% 9793.94% 0% 1023305 0.335 154.16 0.33 0% 0 0% 0 0% 0 0% 0%
20230825 32.34 34.5 32.01 32.22 0.59% 9663.64% 0% 1171954 0.3921 192.04 0.33 0% 0 0% 0 0% 0 0% 0%
20230824 32.2 32.96 31.38 32.03 -1.54% 9909.38% 0% 666353 0.2128 119.22 0.32 0% 0 0% 0 0% 0 0% 0%
20230823 32.98 34.77 31.61 32.53 1.94% 9757.58% 0% 946607 0.3141 183.41 0.33 0% 0 0% 0 0% 0 0% 0%
20230822 31.12 31.97 30.95 31.91 2.54% 9999.99% 0% 331466 0.1041 65.2 0.31 0% 0 0% 0 0% 0 0% 0%
20230821 31.84 32.26 31.06 31.12 -2.14% 9625% 0% 212371 0.0673 39.02 0.32 0% 0 0% 0 0% 0 0% 0%
20230818 31.86 32.44 31.77 31.8 -0.62% 9837.5% 0% 360886 0.116 60.72 0.32 0% 0 0% 0 0% 0 0% 0%
20230817 30.65 32.46 29.9 32 4.4% 9999.99% 0% 501016 0.1569 75.57 0.31 0% 0 0% 0 0% 0 0% 0%
20230816 31.55 31.74 30.65 30.65 -2.76% 9787.1% 0% 219155 0.0682 28.83 0.31 0% 0 0% 0 0% 0 0% 0%
20230815 31.46 32.26 31.4 31.52 0.57% 9750% 0% 305900 0.0971 34.38 0.32 0% 0 0% 0 0% 0 0% 0%
20230814 30.97 31.35 30.6 31.34 2.22% 9999.99% 0% 334151 0.1037 27.91 0.31 0% 0 0% 0 0% 0 0% 0%
20230811 31.38 31.7 30.62 30.66 -2.29% 9790.32% 0% 370355 0.1148 31.27 0.31 0% 0 0% 0 0% 0 0% 0%
20230810 32.09 32.1 31.36 31.38 -1.66% 9706.25% 0% 351984 0.1114 37.23 0.32 0% 0 0% 0 0% 0 0% 0%
20230809 32.1 32.42 31.74 31.91 -1.21% 9871.88% 0% 262233 0.0839 27.88 0.32 0% 0 0% 0 0% 0 0% 0%
20230808 32.51 32.56 31.56 32.3 -1.37% 9993.75% 0% 641384 0.2061 58.67 0.32 0% 0 0% 0 0% 0 0% 0%
20230807 32.56 33.1 32.16 32.75 1.3% 9824.24% 0% 529310 0.1728 51.09 0.33 0% 0 0% 0 0% 0 0% 0%
20230804 32.28 33.1 32.22 32.33 -0.52% 9696.97% 0% 640833 0.2087 63.38 0.33 0% 0 0% 0 0% 0 0% 0%
20230803 34.15 34.15 32.32 32.5 -4.69% 9748.48% 0% 1022251 0.3364 105.17 0.33 0% 0 0% 0 0% 0 0% 0%
20230802 33.33 35 32.4 34.1 -2.15% 9929.41% 0% 1582544 0.5319 184.94 0.34 0% 0 0% 0 0% 0 0% 0%
20230801 35 36 32.9 34.85 10.95% 9857.14% 0% 2762599 0.9575 386.3 0.35 0% 0 0% 0 0% 0 0% 0%
20230731 31.58 31.82 31.2 31.41 0.29% 9715.63% 0% 237243 0.0748 46.93 0.32 0% 0 0% 0 0% 0 0% 0%
20230728 31.2 31.5 30.74 31.32 -0.25% 9999.99% 0% 261187 0.0814 51.85 0.31 0% 0 0% 0 0% 0 0% 0%
20230727 30.94 31.74 30.87 31.4 0.96% 9999.99% 0% 375263 0.1177 70.63 0.31 0% 0 0% 0 0% 0 0% 0%
20230726 31.54 31.78 30.99 31.1 -1.4% 9932.26% 0% 247949 0.0777 47.42 0.31 0% 0 0% 0 0% 0 0% 0%
20230725 30.78 31.59 30.78 31.54 3.21% 9999.99% 0% 297106 0.0929 54.31 0.31 0% 0 0% 0 0% 0 0% 0%
20230724 30.67 31.08 30.41 30.56 0.36% 9758.06% 0% 473994 0.1456 87.22 0.31 0% 0 0% 0 0% 0 0% 0%
20230721 31.5 31.71 30.42 30.45 -3.33% 9722.58% 0% 458586 0.1416 87.01 0.31 0% 0 0% 0 0% 0 0% 0%
20230720 32.36 32.38 31.31 31.5 -1.96% 9743.75% 0% 316486 0.1005 65.2 0.32 0% 0 0% 0 0% 0 0% 0%
20230719 32.51 32.65 31.68 32.13 -1.14% 9940.63% 0% 360823 0.1158 76.74 0.32 0% 0 0% 0 0% 0 0% 0%
20230718 32.29 32.71 31.94 32.5 0.65% 9748.48% 0% 323402 0.1052 71.94 0.33 0% 0 0% 0 0% 0 0% 0%
20230717 32.69 32.79 32 32.29 -0.49% 9990.63% 0% 271850 0.0875 57.04 0.32 0% 0 0% 0 0% 0 0% 0%
20230714 33.12 33.38 32.33 32.45 -2.11% 9733.33% 0% 470885 0.1539 94.55 0.33 0% 0 0% 0 0% 0 0% 0%
20230713 33.22 33.6 33.04 33.15 -0.21% 9945.45% 0% 213633 0.0713 44.16 0.33 0% 0 0% 0 0% 0 0% 0%
20230712 34.38 34.4 32.99 33.22 -2.72% 9966.67% 0% 500155 0.1675 97.09 0.33 0% 0 0% 0 0% 0 0% 0%
20230711 34.02 34.2 33.63 34.15 0.8% 9944.12% 0% 200375 0.0682 36.94 0.34 0% 0 0% 0 0% 0 0% 0%
20230710 34.46 34.72 33.68 33.88 -1.2% 9864.71% 0% 311659 0.106 56.98 0.34 0% 0 0% 0 0% 0 0% 0%
20230707 35 35.6 34.26 34.29 -2.59% 9697.14% 0% 325848 0.1125 58.42 0.35 0% 0 0% 0 0% 0 0% 0%
20230706 35.33 35.63 34.67 35.2 -0.37% 9957.14% 0% 228074 0.0804 36.74 0.35 0% 0 0% 0 0% 0 0% 0%
20230705 35.83 36.02 35.24 35.33 -1.26% 9713.89% 0% 259307 0.0922 42.79 0.36 0% 0 0% 0 0% 0 0% 0%
20230704 34.7 36.04 34.57 35.78 2.7% 9999.99% 0% 524337 0.1854 72.66 0.35 0% 0 0% 0 0% 0 0% 0%
20230703 35.76 35.9 34.65 34.84 -1.86% 9854.29% 0% 468599 0.1644 61.17 0.35 0% 0 0% 0 0% 0 0% 0%
20230630 35.21 35.56 34.5 35.5 1.54% 9999.99% 0% 459641 0.1615 55.41 0.35 0% 0 0% 0 0% 0 0% 0%
20230629 33.92 35.41 33.79 34.96 3.07% 9888.57% 0% 701199 0.2444 79.3 0.35 0% 0 0% 0 0% 0 0% 0%
20230628 33.85 33.96 32.23 33.92 0.8% 9999.99% 0% 567869 0.1879 60.48 0.33 0% 0 0% 0 0% 0 0% 0%
20230627 33.44 34.2 33.16 33.65 0.63% 9797.06% 0% 501638 0.1684 51.46 0.34 0% 0 0% 0 0% 0 0% 0%
20230626 34.04 34.37 33.06 33.44 -1.62% 9735.29% 0% 408803 0.1375 53.19 0.34 0% 0 0% 0 0% 0 0% 0%
20230621 34.78 34.97 33.96 33.99 -2.27% 9897.06% 0% 454342 0.1554 60.09 0.34 0% 0 0% 0 0% 0 0% 0%
20230620 33.95 34.99 33.68 34.78 2.44% 9999.99% 0% 630624 0.2175 85.34 0.34 0% 0 0% 0 0% 0 0% 0%
20230619 33.79 34.73 33.79 33.95 0.06% 9885.29% 0% 686456 0.2349 89.18 0.34 0% 0 0% 0 0% 0 0% 0%
20230616 35.19 35.33 33.81 33.93 -4.15% 9879.41% 0% 765114 0.2622 98.29 0.34 0% 0 0% 0 0% 0 0% 0%
20230615 34.5 35.66 34.07 35.4 3.15% 9999.99% 0% 982812 0.3431 120.84 0.35 0% 0 0% 0 0% 0 0% 0%
20230614 33.46 34.84 32.76 34.32 2.23% 9994.12% 0% 731811 0.2483 85.16 0.34 0% 0 0% 0 0% 0 0% 0%
20230613 33.16 33.95 33 33.57 1.7% 9999.99% 0% 384285 0.1286 46.45 0.33 0% 0 0% 0 0% 0 0% 0%
20230612 33.2 33.74 32.53 33.01 -0.15% 9903.03% 0% 395518 0.1306 47.26 0.33 0% 0 0% 0 0% 0 0% 0%
20230609 34.14 34.86 32.72 33.06 -4.17% 9918.18% 0% 958596 0.3192 112.69 0.33 0% 0 0% 0 0% 0 0% 0%
20230608 34.95 34.95 34.03 34.5 -0.72% 9999.99% 0% 407154 0.1404 52.95 0.34 0% 0 0% 0 0% 0 0% 0%
20230607 34.83 35.18 34.32 34.75 -0.54% 9828.57% 0% 369062 0.1286 48.59 0.35 0% 0 0% 0 0% 0 0% 0%
20230606 36.82 36.82 34.81 34.94 -4.72% 9882.86% 0% 867354 0.3074 113.24 0.35 0% 0 0% 0 0% 0 0% 0%
20230605 37.58 37.61 36.66 36.67 -1.93% 9810.81% 0% 765472 0.283 108.54 0.37 0% 0 0% 0 0% 0 0% 0%
20230602 38.53 38.53 35.88 37.39 -3.46% 9999.99% 0% 1244131 0.4616 184.42 0.37 0% 0 0% 0 0% 0 0% 0%
20230601 37.24 38.73 35.8 38.73 3.39% 9999.99% 0% 1094994 0.4117 193.56 0.38 0% 0 0% 0 0% 0 0% 0%
20230531 37.51 38.08 37.19 37.46 -0.11% 9757.89% 0% 266378 0.1004 54.72 0.38 0% 0 0% 0 0% 0 0% 0%
20230530 37.81 38.43 37.29 37.5 -0.42% 9768.42% 0% 316689 0.1194 58.71 0.38 0% 0 0% 0 0% 0 0% 0%
20230529 38.6 39 37.37 37.66 -2.44% 9810.53% 0% 579540 0.2199 106.14 0.38 0% 0 0% 0 0% 0 0% 0%
20230526 38.45 38.69 37.86 38.6 0.63% 9999.99% 0% 368322 0.1411 71.39 0.38 0% 0 0% 0 0% 0 0% 0%
20230525 38.16 38.78 37.73 38.36 0.92% 9994.74% 0% 323171 0.1234 61.02 0.38 0% 0 0% 0 0% 0 0% 0%
20230524 38.1 38.78 37.71 38.01 -0.81% 9902.63% 0% 434199 0.1655 78.3 0.38 0% 0 0% 0 0% 0 0% 0%
20230523 37.59 38.67 37.29 38.32 1.91% 9984.21% 0% 447220 0.1712 81.9 0.38 0% 0 0% 0 0% 0 0% 0%
20230522 38.05 38.3 36.97 37.6 -0.61% 9794.74% 0% 414272 0.1554 74.15 0.38 0% 0 0% 0 0% 0 0% 0%
20230519 36.45 38.09 36.27 37.83 3.7% 9855.26% 0% 415408 0.1558 73.09 0.38 0% 0 0% 0 0% 0 0% 0%
20230518 36.14 36.77 35.66 36.48 0.75% 9999.99% 0% 311428 0.1128 53.89 0.36 0% 0 0% 0 0% 0 0% 0%
20230517 34.41 36.21 34.4 36.21 4.83% 9958.33% 0% 466137 0.1658 73.19 0.36 0% 0 0% 0 0% 0 0% 0%
20230516 34.8 35.62 34.2 34.54 -0.17% 9768.57% 0% 465470 0.1627 69.78 0.35 0% 0 0% 0 0% 0 0% 0%
20230515 34.25 34.95 33.85 34.6 1.47% 9999.99% 0% 290137 0.0998 41.39 0.34 0% 0 0% 0 0% 0 0% 0%
20230510 35.64 35.86 34.85 35.09 -1.04% 9925.71% 0% 504366 0.1783 68.49 0.35 0% 0 0% 0 0% 0 0% 0%
20230509 36.2 36.43 35.18 35.46 -1.8% 9750% 0% 400244 0.1427 50.32 0.36 0% 0 0% 0 0% 0 0% 0%
20230508 36.79 37.19 35.79 36.11 -2.35% 9930.56% 0% 359704 0.1306 45.58 0.36 0% 0 0% 0 0% 0 0% 0%
20230505 36.79 37.63 36.16 36.98 -0.19% 9894.59% 0% 413547 0.1524 51.66 0.37 0% 0 0% 0 0% 0 0% 0%
20230504 37.26 38.18 36.2 37.05 -1.28% 9913.51% 0% 456001 0.1697 57.88 0.37 0% 0 0% 0 0% 0 0% 0%
20230428 36.65 38.16 36.64 37.53 1.76% 9776.32% 0% 390278 0.1467 49.09 0.38 0% 0 0% 0 0% 0 0% 0%
20230427 34.85 37.7 34.28 36.88 5.64% 9867.57% 0% 764179 0.2803 87.43 0.37 0% 0 0% 0 0% 0 0% 0%
20230426 33.58 36.06 33 34.91 -0.11% 9874.29% 0% 628237 0.2201 69.56 0.35 0% 0 0% 0 0% 0 0% 0%
20230425 36.7 37.01 34.48 34.95 -5.28% 9885.71% 0% 591910 0.2096 63.61 0.35 0% 0 0% 0 0% 0 0% 0%
20230424 35.52 37.21 35.27 36.9 4% 9999.99% 0% 782898 0.2851 84.38 0.36 0% 0 0% 0 0% 0 0% 0%
20230421 38.12 38.37 35.2 35.48 -5.81% 9755.56% 0% 1110675 0.403 117.81 0.36 0% 0 0% 0 0% 0 0% 0%
20230420 38.39 38.75 37.58 37.67 -1.9% 9813.16% 0% 579359 0.2199 63.38 0.38 0% 0 0% 0 0% 0 0% 0%
20230419 38.81 39.52 38.02 38.4 -0.52% 9746.15% 0% 580183 0.2243 64.21 0.39 0% 0 0% 0 0% 0 0% 0%
20230418 39.66 39.66 38.34 38.6 -2.4% 9797.44% 0% 450246 0.1747 45.41 0.39 0% 0 0% 0 0% 0 0% 0%
20230417 40.05 40.87 39.11 39.55 -1.25% 9787.5% 0% 591573 0.2361 58.63 0.4 0% 0 0% 0 0% 0 0% 0%
20230414 39.31 40.36 38.81 40.05 1.78% 9912.5% 0% 748706 0.2974 74.02 0.4 0% 0 0% 0 0% 0 0% 0%
20230413 39.31 40.49 39.15 39.35 -2.07% 9737.5% 0% 609926 0.2415 59.49 0.4 0% 0 0% 0 0% 0 0% 0%
20230412 38.92 40.4 38.72 40.18 3.82% 9945% 0% 804486 0.3195 73.17 0.4 0% 0 0% 0 0% 0 0% 0%
20230411 38.44 39.47 38.09 38.7 0.68% 9823.08% 0% 685012 0.2651 62.22 0.39 0% 0 0% 0 0% 0 0% 0%
20230410 38.9 39.55 37.99 38.44 -1.31% 9756.41% 0% 718861 0.2771 63.31 0.39 0% 0 0% 0 0% 0 0% 0%
20230407 37.28 39.59 37.28 38.95 4.96% 9887.18% 0% 1068284 0.4136 95.27 0.39 0% 0 0% 0 0% 0 0% 0%
20230406 36.8 37.53 36.3 37.11 0.84% 9929.73% 0% 515738 0.1914 45.49 0.37 0% 0 0% 0 0% 0 0% 0%
20230404 38.5 38.51 36.52 36.8 -4.42% 9845.95% 0% 1181248 0.4392 100.86 0.37 0% 0 0% 0 0% 0 0% 0%
20230403 38.8 39.25 38.16 38.5 0.52% 9771.79% 0% 855740 0.3304 77.45 0.39 0% 0 0% 0 0% 0 0% 0%
20230331 37.71 38.5 37.44 38.3 1.32% 9978.95% 0% 607938 0.2307 53.08 0.38 0% 0 0% 0 0% 0 0% 0%
20230330 38.87 39.01 37.68 37.8 -2.78% 9847.37% 0% 952314 0.3631 83.48 0.38 0% 0 0% 0 0% 0 0% 0%
20230329 40.83 42.5 38.72 38.88 -5.86% 9620% 0% 1421213 0.5678 131.78 0.4 0% 0 0% 0 0% 0 0% 0%
20230328 42.53 42.78 41.27 41.3 -2.78% 9733.33% 0% 530970 0.2221 55.69 0.42 0% 0 0% 0 0% 0 0% 0%
20230327 43.73 44.36 42.2 42.48 -2.72% 9779.07% 0% 870617 0.3739 91.3 0.43 0% 0 0% 0 0% 0 0% 0%
20230324 43.73 44.7 43 43.67 -0.07% 9825% 0% 639104 0.2801 71.44 0.44 0% 0 0% 0 0% 0 0% 0%
20230323 43.55 44.79 43.28 43.7 0.39% 9831.82% 0% 710690 0.3118 71.9 0.44 0% 0 0% 0 0% 0 0% 0%
20230322 43.24 44 42.91 43.53 0.09% 9999.99% 0% 877718 0.3807 95.93 0.43 0% 0 0% 0 0% 0 0% 0%
20230321 41.5 43.55 40.95 43.49 4.9% 9999.99% 0% 1109893 0.4734 122.31 0.43 0% 0 0% 0 0% 0 0% 0%
20230320 41.37 42.76 39.8 41.46 -0.14% 9999.99% 0% 972564 0.402 103.08 0.41 0% 0 0% 0 0% 0 0% 0%
20230317 41.05 42.13 40.87 41.52 1.64% 9999.99% 0% 483541 0.2002 47.77 0.41 0% 0 0% 0 0% 0 0% 0%
20230316 43.05 43.05 40.62 40.85 -4.58% 9626.19% 0% 745825 0.311 71.07 0.42 0% 0 0% 0 0% 0 0% 0%
20230315 43 44.26 42.8 42.81 -0.49% 9629.55% 0% 502719 0.2187 47.52 0.44 0% 0 0% 0 0% 0 0% 0%
20230314 43.41 43.53 42.15 43.02 -1.53% 9904.65% 0% 685673 0.293 62.08 0.43 0% 0 0% 0 0% 0 0% 0%
20230313 44.2 44.4 43.52 43.69 -1.71% 9829.55% 0% 566953 0.2486 51.47 0.44 0% 0 0% 0 0% 0 0% 0%
20230310 44.1 45.43 43.4 44.45 -0.02% 9999.99% 0% 762475 0.3378 66.35 0.44 0% 0 0% 0 0% 0 0% 0%
20230309 43.25 44.8 42.86 44.46 2.28% 9999.99% 0% 770244 0.3388 63.28 0.44 0% 0 0% 0 0% 0 0% 0%
20230308 43.11 44.11 42.85 43.47 0.62% 9999.99% 0% 666809 0.2898 48.4 0.43 0% 0 0% 0 0% 0 0% 0%
20230307 44.59 44.88 43.2 43.2 -3.14% 9718.18% 0% 1213721 0.531 75.63 0.44 0% 0 0% 0 0% 0 0% 0%
20230306 42.43 44.88 41.88 44.6 5.71% 9999.99% 0% 1571235 0.6862 100.27 0.44 0% 0 0% 0 0% 0 0% 0%
20230303 42.1 43 41.86 42.19 -0.26% 9945.24% 0% 919402 0.3885 59.76 0.42 0% 0 0% 0 0% 0 0% 0%
20230302 41.6 43.5 41.49 42.3 1.95% 9737.21% 0% 1368439 0.5817 88.55 0.43 0% 0 0% 0 0% 0 0% 0%
20230301 41.99 42.05 41.11 41.49 -1.14% 9999.99% 0% 840773 0.3482 51.18 0.41 0% 0 0% 0 0% 0 0% 0%
20230228 41.95 42.75 41.3 41.97 0.38% 9892.86% 0% 1068530 0.4484 64.8 0.42 0% 0 0% 0 0% 0 0% 0%
20230227 42.4 43.2 41.26 41.81 -2.02% 9854.76% 0% 1265383 0.532 78 0.42 0% 0 0% 0 0% 0 0% 0%
20230224 43.15 44.46 42.08 42.67 -3% 9823.26% 0% 1454277 0.6252 91.46 0.43 0% 0 0% 0 0% 0 0% 0%
20230223 44.97 46.8 43.62 43.99 -2.89% 9675.56% 0% 2210813 0.9948 148.3 0.45 0% 0 0% 0 0% 0 0% 0%
20230222 42 50 41.58 45.3 8.06% 9747.83% 0% 2986255 1.3662 223.49 0.46 0% 0 0% 0 0% 0 0% 0%
20230221 40.87 42.45 40.52 41.92 2.87% 9999.99% 0% 870493 0.3609 71.46 0.41 0% 0 0% 0 0% 0 0% 0%
20230220 41.55 41.59 39.95 40.75 -2.02% 9839.02% 0% 961335 0.3901 78.33 0.41 0% 0 0% 0 0% 0 0% 0%
20230217 42.34 43.53 41.2 41.59 -1.79% 9802.38% 0% 1209981 0.5108 101.8 0.42 0% 0 0% 0 0% 0 0% 0%
20230216 41.87 45.14 41 42.35 1.44% 9748.84% 0% 1852625 0.7942 147.03 0.43 0% 0 0% 0 0% 0 0% 0%
20230215 41.82 42.25 41.03 41.75 -0.5% 9840.48% 0% 1104039 0.4589 90.24 0.42 0% 0 0% 0 0% 0 0% 0%
20230214 42.85 43 41.88 41.96 -1.87% 9890.48% 0% 869407 0.3673 70.39 0.42 0% 0 0% 0 0% 0 0% 0%
20230213 42.51 43.28 41.89 42.76 -0.09% 9999.99% 0% 1054429 0.448 82.59 0.42 0% 0 0% 0 0% 0 0% 0%
20230210 43.6 44.25 42.06 42.8 -2.39% 9853.49% 0% 1061209 0.4558 86.47 0.43 0% 0 0% 0 0% 0 0% 0%
20230209 42.68 44.47 42.59 43.85 2.74% 9865.91% 0% 850867 0.3712 71.92 0.44 0% 0 0% 0 0% 0 0% 0%
20230208 42.55 43.34 42.27 42.68 -0.4% 9825.58% 0% 620247 0.2659 52.66 0.43 0% 0 0% 0 0% 0 0% 0%
20230207 43.88 43.88 42.42 42.85 -1.38% 9865.12% 0% 672492 0.2889 58.43 0.43 0% 0 0% 0 0% 0 0% 0%
20230206 43.9 44.86 43.33 43.45 -2.01% 9775% 0% 916865 0.4018 79.98 0.44 0% 0 0% 0 0% 0 0% 0%
20230203 42.5 44.54 40.68 44.34 3.6% 9999.99% 0% 2104297 0.892 170.93 0.42 0% 0 0% 0 0% 0 0% 0%
20230202 43.18 43.38 42.21 42.8 -0.95% 9853.49% 0% 1104374 0.4724 100.46 0.43 0% 0 0% 0 0% 0 0% 0%
20230201 41.59 43.7 41.35 43.21 3.52% 9948.84% 0% 1419543 0.6088 137.26 0.43 0% 0 0% 0 0% 0 0% 0%
20230131 39.78 42.21 39.5 41.74 3.04% 9999.99% 0% 1398875 0.5714 138.67 0.41 0% 0 0% 0 0% 0 0% 0%
20230130 41 41.9 40.43 40.51 0.02% 9780.49% 0% 888518 0.3649 95.57 0.41 0% 0 0% 0 0% 0 0% 0%
20230120 40.3 40.74 39.39 40.5 0.85% 9999.99% 0% 928159 0.3721 94.86 0.4 0% 0 0% 0 0% 0 0% 0%
20230119 39.85 40.7 39.3 40.16 0.78% 9940% 0% 686943 0.275 67.31 0.4 0% 0 0% 0 0% 0 0% 0%
20230118 40.28 40.52 39.7 39.85 -1.19% 9862.5% 0% 474491 0.1903 42.8 0.4 0% 0 0% 0 0% 0 0% 0%
20230117 39.21 40.98 39 40.33 2.33% 9982.5% 0% 939174 0.375 78.2 0.4 0% 0 0% 0 0% 0 0% 0%
20230116 37.82 40.44 37.61 39.41 4.81% 9752.5% 0% 1413277 0.5591 115.74 0.4 0% 0 0% 0 0% 0 0% 0%
20230113 37 38.29 36.73 37.6 1.05% 9794.74% 0% 951868 0.3582 81.03 0.38 0% 0 0% 0 0% 0 0% 0%
20230112 37.21 38.03 36.4 37.21 0.57% 9956.76% 0% 656355 0.2449 57.83 0.37 0% 0 0% 0 0% 0 0% 0%
20230111 37.86 38.18 36.8 37 -2.66% 9900% 0% 861776 0.3216 74.98 0.37 0% 0 0% 0 0% 0 0% 0%
20230110 38.44 38.68 37.82 38.01 -1.07% 9902.63% 0% 763484 0.2922 69.12 0.38 0% 0 0% 0 0% 0 0% 0%
20230109 37.68 38.54 36.83 38.42 3.64% 9999.99% 0% 1201244 0.4543 107.82 0.38 0% 0 0% 0 0% 0 0% 0%
20230106 37.41 38.29 36.93 37.07 -1.75% 9655.26% 0% 1017633 0.3826 98.45 0.38 0% 0 0% 0 0% 0 0% 0%
20230105 36.09 38.63 35.72 37.73 4.75% 9999.99% 0% 1978005 0.7414 202.74 0.37 0% 0 0% 0 0% 0 0% 0%
20230104 35.09 36.26 34.28 36.02 2.88% 9905.56% 0% 1406284 0.5015 165.48 0.36 0% 0 0% 0 0% 0 0% 0%
20230103 32.5 35.02 32 35.01 7.72% 9999.99% 0% 1208084 0.4127 153.33 0.34 0% 0 0% 0 0% 0 0% 0%
20221230 32.64 33 32.3 32.5 -1.22% 9748.48% 0% 597214 0.1951 80.87 0.33 0% 0 0% 0 0% 0 0% 0%
20221229 33.25 33.78 32.6 32.9 -1.56% 9869.7% 0% 574839 0.1912 73.02 0.33 0% 0 0% 0 0% 0 0% 0%
20221228 34.01 34.36 32.84 33.42 -2.51% 9999.99% 0% 845489 0.2816 105.69 0.33 0% 0 0% 0 0% 0 0% 0%
20221227 33.55 35.01 33.55 34.28 1.42% 9982.35% 0% 685431 0.2343 84.33 0.34 0% 0 0% 0 0% 0 0% 0%
20221226 32.33 33.88 32.05 33.8 5.46% 9999.99% 0% 775789 0.257 88.04 0.33 0% 0 0% 0 0% 0 0% 0%
20221223 32.58 33.19 31.88 32.05 -2.88% 9612.12% 0% 565905 0.1844 63.88 0.33 0% 0 0% 0 0% 0 0% 0%
20221222 33.09 33.66 32.68 33 -0.54% 9900% 0% 561262 0.1861 62.48 0.33 0% 0 0% 0 0% 0 0% 0%
20221221 33.17 33.48 32.5 33.18 0.03% 9954.55% 0% 519320 0.1708 55.59 0.33 0% 0 0% 0 0% 0 0% 0%
20221220 34.49 34.49 32.7 33.17 -0.27% 9951.52% 0% 582430 0.1934 59.84 0.33 0% 0 0% 0 0% 0 0% 0%
20221219 34.54 34.99 32.92 33.26 -3.71% 9682.35% 0% 814375 0.2733 80.72 0.34 0% 0 0% 0 0% 0 0% 0%
20221216 34.6 35.27 34.2 34.54 -1.09% 9768.57% 0% 901182 0.3132 87.01 0.35 0% 0 0% 0 0% 0 0% 0%
20221215 35.78 36.07 34.92 34.92 -1.91% 9877.14% 0% 736131 0.2608 71.86 0.35 0% 0 0% 0 0% 0 0% 0%
20221214 35.47 36.9 35.22 35.6 -0.31% 9788.89% 0% 1121352 0.4035 108.51 0.36 0% 0 0% 0 0% 0 0% 0%
20221213 36 36 34.85 35.71 -1.57% 9999.99% 0% 1141423 0.4038 108.66 0.35 0% 0 0% 0 0% 0 0% 0%
20221209 33.92 34.88 33.33 34.54 1.29% 9999.99% 0% 722935 0.248 66.83 0.34 0% 0 0% 0 0% 0 0% 0%
20221208 34.99 35.27 34.02 34.1 -1.19% 9642.86% 0% 725935 0.2505 62.45 0.35 0% 0 0% 0 0% 0 0% 0%
20221207 34.3 35.08 34.09 34.51 0.41% 9760% 0% 732826 0.2534 61.91 0.35 0% 0 0% 0 0% 0 0% 0%
20221206 35.15 35.38 34.03 34.37 -1.94% 9720% 0% 825216 0.2849 62.83 0.35 0% 0 0% 0 0% 0 0% 0%
20221205 36.5 36.5 35 35.05 -2.15% 9914.29% 0% 964023 0.3415 73.34 0.35 0% 0 0% 0 0% 0 0% 0%
20221202 34.82 37.23 34.82 35.82 2.17% 9850% 0% 1234899 0.4467 95.02 0.36 0% 0 0% 0 0% 0 0% 0%
20221201 35.93 36.05 34.83 35.06 -0.4% 9917.14% 0% 733522 0.2597 53.79 0.35 0% 0 0% 0 0% 0 0% 0%
20221130 35.5 36.29 35.08 35.2 -1.37% 9677.78% 0% 857801 0.3049 60.78 0.36 0% 0 0% 0 0% 0 0% 0%
20221129 35.99 35.99 35.02 35.69 0.54% 9813.89% 0% 791491 0.2814 56 0.36 0% 0 0% 0 0% 0 0% 0%
20221128 35.22 36.77 35.01 35.5 -2.12% 9761.11% 0% 901280 0.3218 60.34 0.36 0% 0 0% 0 0% 0 0% 0%
20221125 38 38.01 36 36.27 -5.89% 9702.7% 0% 1566482 0.5755 104.2 0.37 0% 0 0% 0 0% 0 0% 0%
20221124 39.88 39.88 38 38.54 -0.87% 9782.05% 0% 888497 0.3449 60.46 0.39 0% 0 0% 0 0% 0 0% 0%
20221123 40 40.59 37.37 38.88 -3.28% 9869.23% 0% 1762690 0.6795 111.9 0.39 0% 0 0% 0 0% 0 0% 0%
20221122 41.92 42.29 39.88 40.2 -4.29% 9704.88% 0% 981980 0.4002 66.96 0.41 0% 0 0% 0 0% 0 0% 0%
20221121 41.5 42.75 39.06 42 1.69% 9999.99% 0% 1022814 0.424 66.19 0.41 0% 0 0% 0 0% 0 0% 0%
20221118 43.35 43.97 41.03 41.3 -3.95% 9733.33% 0% 1506562 0.6387 88.81 0.42 0% 0 0% 0 0% 0 0% 0%
20221117 42.92 43.87 41.27 43 0.84% 9900% 0% 1218008 0.5177 68.62 0.43 0% 0 0% 0 0% 0 0% 0%
20221116 42.12 43.09 41.9 42.64 1.23% 9816.28% 0% 803762 0.3417 41.26 0.43 0% 0 0% 0 0% 0 0% 0%
20221115 40.1 43.55 40.1 42.12 2.56% 9928.57% 0% 1379007 0.5811 64.14 0.42 0% 0 0% 0 0% 0 0% 0%
20221114 40.37 41.56 39.01 41.07 1.73% 9917.07% 0% 1148353 0.4663 47.32 0.41 0% 0 0% 0 0% 0 0% 0%
20221111 42.5 43.1 40.37 40.37 -1.94% 9511.9% 0% 1469333 0.6145 55.96 0.42 0% 0 0% 0 0% 0 0% 0%
20221110 42.94 44.26 41 41.17 -5.51% 9702.38% 0% 1421724 0.5976 51.33 0.42 0% 0 0% 0 0% 0 0% 0%
20221109 43.12 44.47 42.52 43.57 -0.09% 9802.27% 0% 1020902 0.4457 36.3 0.44 0% 0 0% 0 0% 0 0% 0%
20221108 44.89 44.99 42 43.61 -1.16% 9999.99% 0% 1160328 0.5033 37.81 0.43 0% 0 0% 0 0% 0 0% 0%
20221107 45.91 47.39 43.73 44.12 -3.2% 9491.3% 0% 2558702 1.1669 84.94 0.46 0% 0 0% 0 0% 0 0% 0%
20221104 45.49 47.05 44.09 45.58 2.68% 9808.7% 0% 2079423 0.9523 63.39 0.46 0% 0 0% 0 0% 0 0% 0%
20221103 44.27 48.48 44.03 44.39 1.58% 9550% 0% 2571401 1.1863 71.13 0.46 0% 0 0% 0 0% 0 0% 0%
20221102 43.81 45.3 43 43.7 -1.8% 9831.82% 0% 2334243 1.031 59.47 0.44 0% 0 0% 0 0% 0 0% 0%
20221101 43.08 45.74 40.9 44.5 5.2% 9999.99% 0% 3062020 1.3221 73.04 0.43 0% 0 0% 0 0% 0 0% 0%
20221031 41.4 43.62 41.14 42.3 -4.28% 9737.21% 0% 3725821 1.586 83.63 0.43 0% 0 0% 0 0% 0 0% 0%
20221028 45.97 48.68 43.19 44.19 -6.3% 9506.52% 0% 2796295 1.2829 69.94 0.46 0% 0 0% 0 0% 0 0% 0%
20221027 51.4 52.2 46.8 47.16 -7.55% 9524.49% 0% 2667393 1.2947 72.48 0.49 0% 0 0% 0 0% 0 0% 0%
20221026 47.5 52.58 46.5 51.01 7.43% 9999.99% 0% 3275162 1.6385 93.94 0.5 0% 0 0% 0 0% 0 0% 0%
20221025 50.18 51.43 44.86 47.48 -5.04% 9791.67% 0% 4323832 2.0731 128.45 0.48 0% 0 0% 0 0% 0 0% 0%
20221024 49.8 55.55 49 50 2.88% 9515.38% 0% 4773905 2.4631 159.77 0.52 0% 0 0% 0 0% 0 0% 0%
20221021 46.6 51.3 43.82 48.6 7.95% 9999.99% 0% 5503132 2.6189 197.72 0.48 0% 0 0% 0 0% 0 0% 0%
20221020 47.8 49.38 44.8 45.02 -7.18% 9478.72% 0% 3976030 1.8524 170.66 0.47 0% 0 0% 0 0% 0 0% 0%
20221019 47.53 49.8 45.39 48.5 1.93% 9999.99% 0% 3805572 1.8129 197.61 0.48 0% 0 0% 0 0% 0 0% 0%
20221018 51.1 52 44.75 47.58 -2.42% 9812.5% 0% 4546287 2.1929 289.52 0.48 0% 0 0% 0 0% 0 0% 0%
20221017 43.16 48.76 43.16 48.76 20.01% 9999.99% 0% 2035224 0.9593 170.16 0.47 0% 0 0% 0 0% 0 0% 0%
20220720 32.13 32.45 31.51 31.69 -0.44% 9803.13% 0% 419329 0.1336 58.43 0.32 0% 0 0% 0 0% 0 0% 0%
20220719 32.29 32.64 31.48 31.83 -1.46% 9846.88% 0% 471159 0.1508 60.5 0.32 0% 0 0% 0 0% 0 0% 0%
20220718 31.1 32.3 31.1 32.3 2.83% 9993.75% 0% 316297 0.1011 36.65 0.32 0% 0 0% 0 0% 0 0% 0%
20220715 32.3 32.62 31.1 31.41 -2.09% 9715.63% 0% 436878 0.1389 44.32 0.32 0% 0 0% 0 0% 0 0% 0%
20220714 32 32.89 31.59 32.08 1.33% 9925% 0% 585168 0.1896 55.08 0.32 0% 0 0% 0 0% 0 0% 0%
20220713 31.98 31.99 31.3 31.66 0.99% 9793.75% 0% 252854 0.0801 21.77 0.32 0% 0 0% 0 0% 0 0% 0%
20220712 33.07 33.44 31.2 31.35 -5.97% 9696.88% 0% 657622 0.2111 50.85 0.32 0% 0 0% 0 0% 0 0% 0%
20220711 33.88 33.88 32.8 33.34 -1.59% 9999.99% 0% 398039 0.1317 29.39 0.33 0% 0 0% 0 0% 0 0% 0%
20220708 33.59 34.5 33.35 33.88 1.89% 9864.71% 0% 520391 0.1768 32.8 0.34 0% 0 0% 0 0% 0 0% 0%
20220707 33.79 34.19 33 33.25 -2.26% 9975.76% 0% 611519 0.2041 34.31 0.33 0% 0 0% 0 0% 0 0% 0%
20220706 34.69 35.27 33.3 34.02 -1.99% 9905.88% 0% 603715 0.2058 33.65 0.34 0% 0 0% 0 0% 0 0% 0%
20220705 35.9 37.49 34.67 34.71 -3.48% 9541.67% 0% 752892 0.2691 45.04 0.36 0% 0 0% 0 0% 0 0% 0%
20220704 35.49 36 34.01 35.96 1.84% 9999.99% 0% 682128 0.2398 40.83 0.35 0% 0 0% 0 0% 0 0% 0%
20220701 34.03 36.8 33.55 35.31 3.19% 9708.33% 0% 1138189 0.4048 72.34 0.36 0% 0 0% 0 0% 0 0% 0%
20220630 34.03 35 33.19 34.22 0.56% 9964.71% 0% 972517 0.3301 61.97 0.34 0% 0 0% 0 0% 0 0% 0%
20220629 36.5 36.5 33.7 34.03 -6.46% 9622.86% 0% 1395544 0.4877 94.72 0.35 0% 0 0% 0 0% 0 0% 0%
20220628 36.37 38 35.7 36.38 1.88% 9732.43% 0% 1440810 0.5274 111.99 0.37 0% 0 0% 0 0% 0 0% 0%
20220627 38.11 38.11 35.44 35.71 -1.6% 9551.35% 0% 2645550 0.9684 221.95 0.37 0% 0 0% 0 0% 0 0% 0%
20220624 31 36.29 30.88 36.29 20.01% 9999.99% 0% 1885711 0.6472 184.16 0.34 0% 0 0% 0 0% 0 0% 0%
20220623 28.57 30.25 28.57 30.24 5% 9980% 0% 1186159 0.3544 116.63 0.3 0% 0 0% 0 0% 0 0% 0%
20220622 29.8 29.85 28.8 28.8 -3.61% 9831.03% 0% 600057 0.1748 59.14 0.29 0% 0 0% 0 0% 0 0% 0%
20220621 29.9 30.13 29.13 29.88 -0.07% 9860% 0% 617999 0.1837 55.78 0.3 0% 0 0% 0 0% 0 0% 0%
20220620 29.99 30.68 29.17 29.9 1.56% 9866.67% 0% 774108 0.2317 63.98 0.3 0% 0 0% 0 0% 0 0% 0%
20220617 29 30.12 28.69 29.44 -0.41% 9999.99% 0% 675630 0.1983 45.69 0.29 0% 0 0% 0 0% 0 0% 0%
20220616 28.8 29.77 28.27 29.56 2.64% 9999.99% 0% 981469 0.287 59.88 0.29 0% 0 0% 0 0% 0 0% 0%
20220615 29 29.38 28.3 28.8 0.31% 9831.03% 0% 552063 0.1592 30.57 0.29 0% 0 0% 0 0% 0 0% 0%
20220614 29.61 29.61 27.85 28.88 -2.99% 9999.99% 0% 882898 0.2515 45.81 0.28 0% 0 0% 0 0% 0 0% 0%
20220613 29.52 30.8 29.28 29.77 -0.27% 9823.33% 0% 945084 0.2837 53.58 0.3 0% 0 0% 0 0% 0 0% 0%
20220610 28.9 29.92 28.01 29.85 3% 9999.99% 0% 952529 0.28 54.83 0.29 0% 0 0% 0 0% 0 0% 0%
20220609 30.04 30.25 28.45 28.98 -3.24% 9893.1% 0% 934637 0.272 54.99 0.29 0% 0 0% 0 0% 0 0% 0%
20220608 30.87 30.96 29 29.95 -1.61% 9883.33% 0% 1589911 0.4771 101.18 0.3 0% 0 0% 0 0% 0 0% 0%
20220607 32.39 32.43 30.1 30.44 -6.02% 9719.35% 0% 2074795 0.6436 149.38 0.31 0% 0 0% 0 0% 0 0% 0%
20220606 31.45 32.9 30.69 32.39 4.48% 9999.99% 0% 2705784 0.8677 230.54 0.32 0% 0 0% 0 0% 0 0% 0%
20220602 30.29 31.14 28.64 31 5.05% 9999.99% 0% 2163584 0.645 220.74 0.3 0% 0 0% 0 0% 0 0% 0%
20220601 28 30.59 27.5 29.51 5.43% 9999.99% 0% 2436445 0.7058 304.42 0.29 0% 0 0% 0 0% 0 0% 0%
20220531 24.49 29.28 24.09 27.99 14.11% 9999.99% 0% 1573754 0.4208 236.26 0.27 0% 0 0% 0 0% 0 0% 0%
20220530 24.76 24.76 24.05 24.53 0.49% 9999.99% 0% 235393 0.0574 41.18 0.24 0% 0 0% 0 0% 0 0% 0%
20220527 24.88 25 24.15 24.41 -0.69% 9664% 0% 459137 0.113 78.45 0.25 0% 0 0% 0 0% 0 0% 0%
20220526 25.83 25.83 24.41 24.58 -2.38% 9732% 0% 574604 0.1421 97.5 0.25 0% 0 0% 0 0% 0 0% 0%
20220525 25.26 25.54 24.68 25.18 -1.45% 9972% 0% 371095 0.093 65.52 0.25 0% 0 0% 0 0% 0 0% 0%
20220524 27.37 27.37 25.12 25.55 -6.07% 9726.92% 0% 537990 0.1408 95.57 0.26 0% 0 0% 0 0% 0 0% 0%
20220523 27.39 27.61 26.8 27.2 -0.07% 9974.07% 0% 513312 0.1395 98.12 0.27 0% 0 0% 0 0% 0 0% 0%
20220520 27.6 27.77 26.94 27.22 -1.02% 9981.48% 0% 441635 0.1201 87.59 0.27 0% 0 0% 0 0% 0 0% 0%
20220519 27.75 27.85 27.08 27.5 -1.11% 9999.99% 0% 214917 0.0591 41 0.27 0% 0 0% 0 0% 0 0% 0%
20220518 27.31 28.22 26.42 27.81 2.77% 9832.14% 0% 575775 0.1588 101.66 0.28 0% 0 0% 0 0% 0 0% 0%
20220517 27.49 27.5 26.6 27.06 -1.46% 9922.22% 0% 242262 0.0654 40.83 0.27 0% 0 0% 0 0% 0 0% 0%
20220516 28.58 28.77 27 27.46 -3.78% 9707.14% 0% 398221 0.1098 62.48 0.28 0% 0 0% 0 0% 0 0% 0%
20220513 28.48 28.67 27.74 28.54 3.22% 9999.99% 0% 508709 0.1439 80.43 0.28 0% 0 0% 0 0% 0 0% 0%
20220512 28.9 28.9 27.4 27.65 -2.3% 9775% 0% 348304 0.0973 55.62 0.28 0% 0 0% 0 0% 0 0% 0%
20220511 27.93 29.12 27.83 28.3 1.69% 9999.99% 0% 514768 0.1465 81.99 0.28 0% 0 0% 0 0% 0 0% 0%
20220510 27.01 28.1 26.52 27.83 1.9% 9839.29% 0% 262826 0.0726 41.6 0.28 0% 0 0% 0 0% 0 0% 0%
20220509 27.69 28.43 26.78 27.31 -1.44% 9653.57% 0% 263503 0.0728 41.65 0.28 0% 0 0% 0 0% 0 0% 0%
20220506 26.6 28.13 25.84 27.71 4.06% 9796.43% 0% 630451 0.1734 101.9 0.28 0% 0 0% 0 0% 0 0% 0%
20220505 26.25 27.01 25.83 26.63 3.1% 9762.96% 0% 641335 0.1706 107.54 0.27 0% 0 0% 0 0% 0 0% 0%
20220429 24.57 26.62 24.17 25.83 6.08% 9834.62% 0% 551889 0.1416 93.99 0.26 0% 0 0% 0 0% 0 0% 0%
20220428 23.98 25.19 23.98 24.35 -8.42% 9640% 0% 727636 0.1794 130.67 0.25 0% 0 0% 0 0% 0 0% 0%
20220427 24.82 26.65 24.22 26.59 4.6% 9999.99% 0% 526416 0.1336 97.27 0.25 0% 0 0% 0 0% 0 0% 0%
20220426 26.73 28.27 25.21 25.42 -4.87% 9314.81% 0% 356834 0.095 65.05 0.27 0% 0 0% 0 0% 0 0% 0%
20220425 29.7 29.7 26.31 26.72 -11.67% 9442.86% 0% 484443 0.137 92.07 0.28 0% 0 0% 0 0% 0 0% 0%
20220422 30.8 31.51 30.11 30.25 -4.39% 9658.06% 0% 329922 0.1012 69.49 0.31 0% 0 0% 0 0% 0 0% 0%
20220421 32.6 33.25 31.61 31.64 -2.94% 9787.5% 0% 273113 0.0885 60.69 0.32 0% 0 0% 0 0% 0 0% 0%
20220420 33.03 33.05 32.26 32.6 -0.94% 9778.79% 0% 198945 0.065 44.4 0.33 0% 0 0% 0 0% 0 0% 0%
20220419 34.3 34.5 32.56 32.91 -2.02% 9872.73% 0% 217282 0.0715 47.94 0.33 0% 0 0% 0 0% 0 0% 0%
20220418 32.38 34.2 31.66 33.59 3.55% 9999.99% 0% 318188 0.1056 68.5 0.33 0% 0 0% 0 0% 0 0% 0%
20220415 32.73 32.73 31.88 32.44 -0.86% 9999.99% 0% 266285 0.0858 54.44 0.32 0% 0 0% 0 0% 0 0% 0%
20220414 34.2 34.84 32.6 32.72 -4.66% 9815.15% 0% 640638 0.2124 133.1 0.33 0% 0 0% 0 0% 0 0% 0%
20220413 33.3 35.17 32.5 34.32 4% 9994.12% 0% 656991 0.2254 149.34 0.34 0% 0 0% 0 0% 0 0% 0%
20220412 32.54 33.16 31.13 33 1.91% 9999.99% 0% 341992 0.1098 75.99 0.32 0% 0 0% 0 0% 0 0% 0%
20220411 33.99 33.99 31.66 32.38 -4.71% 9712.12% 0% 326572 0.1065 72.96 0.33 0% 0 0% 0 0% 0 0% 0%
20220408 34.7 35.21 33.68 33.98 -3.41% 9894.12% 0% 257246 0.0879 55.99 0.34 0% 0 0% 0 0% 0 0% 0%
20220407 35.3 36.58 35.01 35.18 -2.03% 9951.43% 0% 271254 0.0961 59.79 0.35 0% 0 0% 0 0% 0 0% 0%
20220401 35.91 36.2 35.37 35.88 -1.16% 9866.67% 0% 217670 0.078 40.77 0.36 0% 0 0% 0 0% 0 0% 0%
20220331 36.43 37.3 35.92 36.3 0.11% 9710.81% 0% 279187 0.1024 51.57 0.37 0% 0 0% 0 0% 0 0% 0%
20220330 35.7 36.36 35.42 36.26 2.75% 9972.22% 0% 340565 0.1224 54.15 0.36 0% 0 0% 0 0% 0 0% 0%
20220329 36.49 36.49 34.89 35.29 -2.7% 9982.86% 0% 280111 0.0991 43.12 0.35 0% 0 0% 0 0% 0 0% 0%
20220328 36.16 36.36 34.89 36.27 -0.27% 9975% 0% 308255 0.11 45.8 0.36 0% 0 0% 0 0% 0 0% 0%
20220325 37.2 37.56 36.18 36.37 -2.18% 9729.73% 0% 346876 0.1277 52.66 0.37 0% 0 0% 0 0% 0 0% 0%
20220324 37.37 37.72 36.78 37.18 -1.46% 9948.65% 0% 267179 0.0991 39.42 0.37 0% 0 0% 0 0% 0 0% 0%
20220323 37.2 38.36 36.49 37.73 2.17% 9828.95% 0% 428250 0.1613 60.86 0.38 0% 0 0% 0 0% 0 0% 0%
20220322 37.65 37.88 36.58 36.93 -2.53% 9881.08% 0% 393435 0.1454 54.91 0.37 0% 0 0% 0 0% 0 0% 0%
20220321 35.78 38.16 35.4 37.89 5.84% 9999.99% 0% 986970 0.3679 134.96 0.37 0% 0 0% 0 0% 0 0% 0%
20220318 36.1 36.29 35.53 35.8 -0.8% 9844.44% 0% 380695 0.1366 54.65 0.36 0% 0 0% 0 0% 0 0% 0%
20220317 34.9 36.6 34.5 36.09 4.85% 9925% 0% 880658 0.3167 126.69 0.36 0% 0 0% 0 0% 0 0% 0%
20220316 34.94 34.94 33.03 34.42 1.83% 9999.99% 0% 375462 0.1274 56.24 0.34 0% 0 0% 0 0% 0 0% 0%
20220315 36 36 33.52 33.8 -6.14% 9557.14% 0% 499735 0.174 74.79 0.35 0% 0 0% 0 0% 0 0% 0%
20220311 36.74 37.02 35.06 36.75 -0.11% 9999.99% 0% 334747 0.121 52.39 0.36 0% 0 0% 0 0% 0 0% 0%
20220310 37.97 38.1 36.3 36.79 -0.24% 9843.24% 0% 563127 0.2091 86.23 0.37 0% 0 0% 0 0% 0 0% 0%
20220309 39.3 39.3 35.55 36.88 -4.38% 9867.57% 0% 609116 0.2273 84.39 0.37 0% 0 0% 0 0% 0 0% 0%
20220308 40.32 40.7 38.22 38.57 -3.74% 9789.74% 0% 375640 0.1473 55.29 0.39 0% 0 0% 0 0% 0 0% 0%
20220307 41.99 41.99 40 40.07 -4.57% 9673.17% 0% 298443 0.121 45.82 0.41 0% 0 0% 0 0% 0 0% 0%
20220304 42.51 43.18 41.65 41.99 -1.52% 9897.62% 0% 272799 0.1153 46.02 0.42 0% 0 0% 0 0% 0 0% 0%
20220303 44.18 44.18 42.2 42.64 -2.2% 9816.28% 0% 306079 0.1312 53.74 0.43 0% 0 0% 0 0% 0 0% 0%
20220302 43.52 43.76 42.7 43.6 0.39% 9999.99% 0% 238574 0.1033 42.54 0.43 0% 0 0% 0 0% 0 0% 0%
20220301 43.95 44.8 43.2 43.43 -0.73% 9770.45% 0% 366031 0.1599 66.09 0.44 0% 0 0% 0 0% 0 0% 0%
20220228 44.65 45.63 43.02 43.75 -1.62% 9843.18% 0% 352488 0.1538 65.51 0.44 0% 0 0% 0 0% 0 0% 0%
20220225 45.86 46 44.33 44.47 -1.59% 9782.22% 0% 474122 0.213 92.23 0.45 0% 0 0% 0 0% 0 0% 0%
20220224 44.4 46.89 44.02 45.19 2.7% 9942.22% 0% 1083561 0.4892 216.42 0.45 0% 0 0% 0 0% 0 0% 0%
20220223 42.89 44.74 42.36 44 4.61% 9900% 0% 524693 0.2287 117.86 0.44 0% 0 0% 0 0% 0 0% 0%
20220222 42.88 42.88 41 42.06 -2.46% 9914.29% 0% 435823 0.1825 90.41 0.42 0% 0 0% 0 0% 0 0% 0%
20220221 43.3 43.75 42.86 43.12 -1.06% 9927.91% 0% 222261 0.096 41.57 0.43 0% 0 0% 0 0% 0 0% 0%
20220218 42.81 43.58 42.03 43.58 1.23% 9999.99% 0% 294643 0.1257 47.92 0.43 0% 0 0% 0 0% 0 0% 0%
20220217 43.88 44.57 42.84 43.05 -1.58% 9684.09% 0% 323212 0.1415 50.57 0.44 0% 0 0% 0 0% 0 0% 0%
20220216 43.36 43.74 42.3 43.74 1.91% 9999.99% 0% 312519 0.1353 45.91 0.43 0% 0 0% 0 0% 0 0% 0%
20220215 41.88 43.44 41.88 42.92 0.44% 9881.4% 0% 269706 0.1159 35.39 0.43 0% 0 0% 0 0% 0 0% 0%
20220214 42.5 43.48 41.32 42.73 1.06% 9837.21% 0% 291617 0.1247 34.33 0.43 0% 0 0% 0 0% 0 0% 0%
20220211 44.67 44.67 42.24 42.28 -5.2% 9732.56% 0% 461592 0.1981 52.35 0.43 0% 0 0% 0 0% 0 0% 0%
20220210 45.37 45.37 44.04 44.6 -1.74% 9811.11% 0% 386838 0.1726 44.2 0.45 0% 0 0% 0 0% 0 0% 0%
20220209 45.97 45.97 44.5 45.39 0.24% 9986.67% 0% 705873 0.3185 80.41 0.45 0% 0 0% 0 0% 0 0% 0%
20211203 64.77 64.89 60.88 61.07 -2.62% 9750% 0% 599539 0.3727 95.1 0.62 0% 0 0% 0 0% 0 0% 0%
20211202 65.75 66.7 62.68 62.71 -5.31% 9698.44% 0% 538295 0.3457 94.14 0.64 0% 0 0% 0 0% 0 0% 0%
20211201 67.1 68.87 66 66.23 -2.6% 9785.07% 0% 344726 0.2314 65.28 0.67 0% 0 0% 0 0% 0 0% 0%
20211130 67.68 69.19 66 68 0.47% 9900% 0% 361101 0.2448 69.12 0.68 0% 0 0% 0 0% 0 0% 0%
20211129 69.59 70.68 66.08 67.68 -4.26% 9852.94% 0% 575345 0.3899 110.63 0.68 0% 0 0% 0 0% 0 0% 0%
20211126 68.5 70.69 67.98 70.69 1.93% 9999.99% 0% 561753 0.3898 109.2 0.69 0% 0 0% 0 0% 0 0% 0%
20211125 69.18 69.98 67.8 69.35 -1.21% 9950.72% 0% 327186 0.2247 62.38 0.69 0% 0 0% 0 0% 0 0% 0%
20211124 71.63 72 68.89 70.2 -1.97% 9928.57% 0% 329542 0.2308 60 0.7 0% 0 0% 0 0% 0 0% 0%
20211123 70.38 72.89 69.22 71.61 1.78% 9985.92% 0% 303577 0.2162 55.13 0.71 0% 0 0% 0 0% 0 0% 0%
20211122 69.98 71.79 68.01 70.36 2.27% 9951.43% 0% 267860 0.1876 44.92 0.7 0% 0 0% 0 0% 0 0% 0%
20211119 67.23 70.83 66.65 68.8 3.41% 9871.01% 0% 274511 0.189 43.33 0.69 0% 0 0% 0 0% 0 0% 0%
20211118 69.42 69.42 66.24 66.53 -4.51% 9829.85% 0% 260304 0.1748 38.08 0.67 0% 0 0% 0 0% 0 0% 0%
20211117 69.49 72.79 69.1 69.67 0.4% 9852.86% 0% 238056 0.1674 33.68 0.7 0% 0 0% 0 0% 0 0% 0%
20211116 71.76 72.88 69 69.39 -3.36% 9812.86% 0% 242178 0.1704 33.77 0.7 0% 0 0% 0 0% 0 0% 0%
20211115 71.01 73.47 67.5 71.8 1.13% 9999.99% 0% 634166 0.4481 80.95 0.71 0% 0 0% 0 0% 0 0% 0%
20211112 69.23 73 68.8 71 0.87% 9900% 0% 668841 0.4771 89.01 0.71 0% 0 0% 0 0% 0 0% 0%
20211111 71.19 72.69 69.24 70.39 -1.3% 9955.71% 0% 572673 0.4032 77.05 0.7 0% 0 0% 0 0% 0 0% 0%
20211110 68.25 72.69 68.25 71.32 3.44% 9805.56% 0% 485214 0.347 67.65 0.72 0% 0 0% 0 0% 0 0% 0%
20211109 68.2 69.18 66.15 68.95 1.47% 9999.99% 0% 640898 0.4354 83.15 0.68 0% 0 0% 0 0% 0 0% 0%
20211108 66.9 68 65.02 67.95 1.84% 9999.99% 0% 573738 0.3822 71.81 0.67 0% 0 0% 0 0% 0 0% 0%
20211105 64.99 66.97 64.2 66.72 1.41% 9999.99% 0% 553490 0.3677 71.6 0.66 0% 0 0% 0 0% 0 0% 0%
20211104 64.98 65.96 63.24 65.79 2.91% 9999.99% 0% 876416 0.569 111.67 0.65 0% 0 0% 0 0% 0 0% 0%
20211103 61 64.66 60.73 63.93 3.11% 9999.99% 0% 410683 0.2585 48.36 0.63 0% 0 0% 0 0% 0 0% 0%
20211102 58.05 62.78 56.62 62 6.8% 9999.99% 0% 655128 0.395 70.78 0.6 0% 0 0% 0 0% 0 0% 0%
20211101 56.88 58.55 55 58.05 2.74% 9999.99% 0% 402290 0.2304 43.12 0.57 0% 0 0% 0 0% 0 0% 0%
20211029 57.38 58.99 56.14 56.5 0.64% 9641.38% 0% 455619 0.2624 50.18 0.58 0% 0 0% 0 0% 0 0% 0%
20211028 55 57.66 55 56.14 0.99% 9925% 0% 491468 0.2766 52.33 0.56 0% 0 0% 0 0% 0 0% 0%
20211027 60.33 61.75 54.88 55.59 -8.36% 9652.63% 0% 763471 0.434 84.23 0.57 0% 0 0% 0 0% 0 0% 0%
20211026 64.32 64.32 58.14 60.66 -5.69% 9844.26% 0% 873186 0.531 105.53 0.61 0% 0 0% 0 0% 0 0% 0%
20211025 63.49 65.87 61.51 64.32 0.11% 9999.99% 0% 339568 0.215 39.37 0.63 0% 0 0% 0 0% 0 0% 0%
20211022 65.39 66.99 63 64.25 -3.44% 9939.06% 0% 463462 0.2987 52 0.64 0% 0 0% 0 0% 0 0% 0%
20211021 64.96 68.88 64 66.54 3.97% 9831.34% 0% 1026515 0.6889 114.56 0.67 0% 0 0% 0 0% 0 0% 0%
20211020 62 64.66 61 64 3.86% 9999.99% 0% 445488 0.2789 46.48 0.63 0% 0 0% 0 0% 0 0% 0%
20211019 61.22 62.65 61 61.62 -1.27% 9838.71% 0% 572414 0.3536 56.6 0.62 0% 0 0% 0 0% 0 0% 0%
20211018 62 64.58 61.81 62.41 -0.92% 9806.35% 0% 217505 0.137 19.59 0.63 0% 0 0% 0 0% 0 0% 0%
20211015 64.2 64.2 60.5 62.99 -1.27% 9999.99% 0% 601016 0.3725 45.05 0.62 0% 0 0% 0 0% 0 0% 0%
20211014 66.22 66.22 62.58 63.8 -0.76% 9868.75% 0% 260118 0.1665 18.93 0.64 0% 0 0% 0 0% 0 0% 0%
20211013 61.61 65.28 61.09 64.29 3.06% 9999.99% 0% 412890 0.2613 27.31 0.63 0% 0 0% 0 0% 0 0% 0%
20211012 66.08 66.08 60.2 62.38 -6.03% 9961.29% 0% 1397390 0.8716 78.91 0.62 0% 0 0% 0 0% 0 0% 0%
20211011 70.48 70.48 66.02 66.38 -5.9% 9807.46% 0% 409600 0.2754 22.34 0.67 0% 0 0% 0 0% 0 0% 0%
20211008 69.3 72.03 68.01 70.54 2.13% 9835.21% 0% 660993 0.4666 31.98 0.71 0% 0 0% 0 0% 0 0% 0%
20210930 67.9 71.84 66.21 69.07 1.65% 9910.14% 0% 884056 0.61 34.27 0.69 0% 0 0% 0 0% 0 0% 0%
20210929 67 69.98 66.4 67.95 -1.08% 9747.83% 0% 1039282 0.7127 32.73 0.69 0% 0 0% 0 0% 0 0% 0%
20210928 68.2 69.66 65.12 68.69 0.28% 9999.99% 0% 1566711 1.0616 45.6 0.68 0% 0 0% 0 0% 0 0% 0%
20210927 76.88 76.88 67.12 68.5 -10.9% 9547.89% 0% 1821404 1.2997 52.76 0.71 0% 0 0% 0 0% 0 0% 0%
20210924 77.65 79.8 76.15 76.88 -2.01% 9884.42% 0% 1049220 0.813 31.19 0.77 0% 0 0% 0 0% 0 0% 0%
20210923 77.83 80.52 75.03 78.46 0.81% 9958.97% 0% 1229385 0.9576 33.18 0.78 0% 0 0% 0 0% 0 0% 0%
20210922 83 84.07 77.52 77.83 -7.38% 9628.75% 0% 2137753 1.7134 52.5 0.8 0% 0 0% 0 0% 0 0% 0%
20210917 85 87 77.03 84.03 -1.41% 9999.99% 0% 2530320 2.0663 56.72 0.82 0% 0 0% 0 0% 0 0% 0%
20210916 90.1 91.5 84.77 85.23 -9.32% 9585.23% 0% 3022577 2.6462 64.64 0.88 0% 0 0% 0 0% 0 0% 0%
20210915 88.5 96.44 88 93.99 4.83% 9999.99% 0% 3937316 3.678 77.7 0.93 0% 0 0% 0 0% 0 0% 0%
20210914 92.8 94.6 83.88 89.66 -3.59% 9974.16% 0% 5408959 4.7907 85.88 0.89 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