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. 纽威数控688697
    4. 返回上一页 刷新
股票代码（例：sh688697）       390条   (进入纽威数控股票专站) 纽威数控股票成本分析
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 22.23 22.37 21.92 22.23 0.82% 9999.99% 0% 2007821 0.4455 70.17 0.22 0% 0 0% 0 0% 0 0% 0%
20230927 22.41 22.55 22.02 22.05 -2.43% 9922.73% 0% 4554058 1.0114 158.5 0.22 0% 0 0% 0 0% 0 0% 0%
20230926 21.75 22.95 21.68 22.6 3.91% 9999.99% 0% 5418356 1.2155 205.46 0.22 0% 0 0% 0 0% 0 0% 0%
20230925 21.97 22.29 21.65 21.75 -0.5% 9786.36% 0% 2133217 0.4677 91.77 0.22 0% 0 0% 0 0% 0 0% 0%
20230922 20.59 21.86 20.51 21.86 5.91% 9999.99% 0% 3307443 0.7096 142.81 0.21 0% 0 0% 0 0% 0 0% 0%
20230921 21.08 21.1 20.47 20.64 -1.34% 9728.57% 0% 1579452 0.3259 71.42 0.21 0% 0 0% 0 0% 0 0% 0%
20230920 21.17 21.32 20.75 20.92 -0.9% 9861.9% 0% 1774197 0.3717 77.72 0.21 0% 0 0% 0 0% 0 0% 0%
20230919 21.34 21.64 21 21.11 -1.54% 9952.38% 0% 2160340 0.46 93.8 0.21 0% 0 0% 0 0% 0 0% 0%
20230918 21 21.57 20.75 21.44 1.42% 9999.99% 0% 2015267 0.4288 87.74 0.21 0% 0 0% 0 0% 0 0% 0%
20230915 21.42 21.92 21 21.14 -1.17% 9966.67% 0% 2144375 0.4558 83 0.21 0% 0 0% 0 0% 0 0% 0%
20230914 21.98 22.15 21.25 21.39 -2.73% 9622.73% 0% 2194702 0.4729 86.14 0.22 0% 0 0% 0 0% 0 0% 0%
20230913 22.39 22.43 21.38 21.99 -2.35% 9895.45% 0% 2394239 0.5222 93.86 0.22 0% 0 0% 0 0% 0 0% 0%
20230912 22.81 22.85 22.4 22.52 -1.36% 9691.3% 0% 1550974 0.3499 62.37 0.23 0% 0 0% 0 0% 0 0% 0%
20230911 22.78 23.08 22.22 22.83 0.79% 9826.09% 0% 1323124 0.3011 48.5 0.23 0% 0 0% 0 0% 0 0% 0%
20230908 22.85 23.18 22.53 22.65 0.09% 9747.83% 0% 1127853 0.2572 40.33 0.23 0% 0 0% 0 0% 0 0% 0%
20230907 23.43 23.56 22.5 22.63 -3.17% 9739.13% 0% 2199671 0.5028 77.81 0.23 0% 0 0% 0 0% 0 0% 0%
20230906 23.23 23.71 23.1 23.37 0.13% 9999.99% 0% 2018599 0.4718 74.59 0.23 0% 0 0% 0 0% 0 0% 0%
20230905 23.76 23.9 23.18 23.34 -1.77% 9999.99% 0% 1751951 0.4114 66.78 0.23 0% 0 0% 0 0% 0 0% 0%
20230904 22.72 23.86 22.72 23.76 4.67% 9999.99% 0% 4182073 0.9783 159.86 0.23 0% 0 0% 0 0% 0 0% 0%
20230901 22.77 22.77 22.28 22.7 0.27% 9769.57% 0% 1835372 0.4137 75.4 0.23 0% 0 0% 0 0% 0 0% 0%
20230831 22.5 22.86 22.23 22.64 0.35% 9743.48% 0% 2047060 0.4639 82.68 0.23 0% 0 0% 0 0% 0 0% 0%
20230830 22.1 22.75 22.05 22.56 1.81% 9708.7% 0% 2287844 0.5159 88.22 0.23 0% 0 0% 0 0% 0 0% 0%
20230829 20.36 22.37 20.22 22.16 8.2% 9972.73% 0% 4210017 0.913 148.92 0.22 0% 0 0% 0 0% 0 0% 0%
20230828 21.55 21.8 20.46 20.48 -0.05% 9652.38% 0% 2083396 0.4374 75.88 0.21 0% 0 0% 0 0% 0 0% 0%
20230825 21.32 21.32 20.31 20.49 -3.89% 9657.14% 0% 1707717 0.3529 64.22 0.21 0% 0 0% 0 0% 0 0% 0%
20230824 21.45 21.62 20.7 21.32 0.95% 9999.99% 0% 1664935 0.3531 63.92 0.21 0% 0 0% 0 0% 0 0% 0%
20230823 21.5 21.77 21.02 21.12 -1.86% 9957.14% 0% 1242946 0.2655 48.81 0.21 0% 0 0% 0 0% 0 0% 0%
20230822 21.2 21.6 20.9 21.52 1.75% 9999.99% 0% 1555688 0.3315 59.45 0.21 0% 0 0% 0 0% 0 0% 0%
20230821 21.09 21.59 21 21.15 -0.14% 9971.43% 0% 1544079 0.3281 54.47 0.21 0% 0 0% 0 0% 0 0% 0%
20230818 21.4 22.23 21.15 21.18 -1.53% 9527.27% 0% 2137905 0.4646 69.94 0.22 0% 0 0% 0 0% 0 0% 0%
20230817 20.54 21.98 20.54 21.51 4.72% 9999.99% 0% 3457333 0.7374 126.98 0.21 0% 0 0% 0 0% 0 0% 0%
20230816 21.51 21.55 20.53 20.54 -4.02% 9680.95% 0% 3048458 0.6347 117.73 0.21 0% 0 0% 0 0% 0 0% 0%
20230815 22.44 22.7 21.4 21.4 -5.52% 9627.27% 0% 2307626 0.503 99.78 0.22 0% 0 0% 0 0% 0 0% 0%
20230814 22.3 22.75 21.83 22.65 1.07% 9999.99% 0% 1430018 0.3171 64.12 0.22 0% 0 0% 0 0% 0 0% 0%
20230811 22.8 23.1 22.41 22.41 -0.84% 9643.48% 0% 1413831 0.3211 61.37 0.23 0% 0 0% 0 0% 0 0% 0%
20230810 22.73 22.91 22.51 22.6 -0.04% 9726.09% 0% 975877 0.2213 26.62 0.23 0% 0 0% 0 0% 0 0% 0%
20230809 22.66 22.91 22.59 22.61 -0.88% 9730.43% 0% 1111038 0.2525 29.44 0.23 0% 0 0% 0 0% 0 0% 0%
20230808 23.34 23.4 22.36 22.81 -2.31% 9817.39% 0% 2679757 0.6108 101.39 0.23 0% 0 0% 0 0% 0 0% 0%
20230807 23.56 24.18 23.13 23.35 -0.89% 9629.17% 0% 2838984 0.6719 90.48 0.24 0% 0 0% 0 0% 0 0% 0%
20230804 23.24 23.87 23.07 23.56 2.39% 9999.99% 0% 3389866 0.7964 111.87 0.23 0% 0 0% 0 0% 0 0% 0%
20230803 23.15 23.39 22.84 23.01 -1.12% 9904.35% 0% 1286708 0.2965 44.74 0.23 0% 0 0% 0 0% 0 0% 0%
20230802 23.39 23.39 23.08 23.27 -0.17% 9999.99% 0% 1064144 0.2471 36.21 0.23 0% 0 0% 0 0% 0 0% 0%
20230801 23.46 23.55 23.03 23.31 -0.6% 9999.99% 0% 1655993 0.3854 54.31 0.23 0% 0 0% 0 0% 0 0% 0%
20230731 23.26 23.78 23.11 23.45 1.78% 9999.99% 0% 2322256 0.5448 74.93 0.23 0% 0 0% 0 0% 0 0% 0%
20230728 23.2 23.39 22.83 23.04 -0.9% 9917.39% 0% 2343530 0.5403 69.52 0.23 0% 0 0% 0 0% 0 0% 0%
20230727 23.59 23.79 23.2 23.25 -0.64% 9999.99% 0% 1612218 0.3781 44.91 0.23 0% 0 0% 0 0% 0 0% 0%
20230726 23.82 23.9 23.22 23.4 -1.76% 9650% 0% 2588507 0.6089 67.46 0.24 0% 0 0% 0 0% 0 0% 0%
20230725 23.1 24.58 22.81 23.82 5.49% 9825% 0% 8125156 1.9422 199.07 0.24 0% 0 0% 0 0% 0 0% 0%
20230724 22.28 22.61 22.05 22.58 1.16% 9999.99% 0% 1552889 0.3484 37.86 0.22 0% 0 0% 0 0% 0 0% 0%
20230721 22.41 22.52 22.05 22.32 -0.36% 9999.99% 0% 1480110 0.3298 34.32 0.22 0% 0 0% 0 0% 0 0% 0%
20230720 22.96 22.97 22.4 22.4 -1.88% 9639.13% 0% 2229609 0.5049 47.77 0.23 0% 0 0% 0 0% 0 0% 0%
20230719 23.11 23.15 22.42 22.83 -1.42% 9826.09% 0% 2448762 0.5572 51.48 0.23 0% 0 0% 0 0% 0 0% 0%
20230718 23.63 23.63 23.01 23.16 -1.03% 9969.57% 0% 2571272 0.5962 53.07 0.23 0% 0 0% 0 0% 0 0% 0%
20230717 24 24.07 22.97 23.4 -2.7% 9999.99% 0% 4658606 1.0901 93.3 0.23 0% 0 0% 0 0% 0 0% 0%
20230714 23.7 24.57 23.47 24.05 0.46% 9920.83% 0% 4984107 1.199 100.71 0.24 0% 0 0% 0 0% 0 0% 0%
20230713 24.52 24.52 23.75 23.94 0% 9875% 0% 3959669 0.9507 81.79 0.24 0% 0 0% 0 0% 0 0% 0%
20230712 24.44 24.44 23.75 23.94 -2.52% 9875% 0% 5562318 1.3405 112.22 0.24 0% 0 0% 0 0% 0 0% 0%
20230711 23.25 24.68 23.2 24.56 7.2% 9999.99% 0% 6190961 1.4743 125.9 0.24 0% 0 0% 0 0% 0 0% 0%
20230710 23.13 23.6 22.8 22.91 -0.61% 9860.87% 0% 3399005 0.7843 68.92 0.23 0% 0 0% 0 0% 0 0% 0%
20230707 23.25 23.95 22.98 23.05 -0.86% 9921.74% 0% 5506573 1.291 109.25 0.23 0% 0 0% 0 0% 0 0% 0%
20230706 23.24 23.67 22.93 23.25 0.04% 9999.99% 0% 3283492 0.7657 64.48 0.23 0% 0 0% 0 0% 0 0% 0%
20230705 24.1 24.1 23.1 23.24 -3.49% 9583.33% 0% 4082653 0.961 75.92 0.24 0% 0 0% 0 0% 0 0% 0%
20230704 24.29 24.7 23.78 24.08 0% 9933.33% 0% 4276920 1.0366 81.87 0.24 0% 0 0% 0 0% 0 0% 0%
20230703 25.91 26.05 24 24.08 -6.78% 9532% 0% 5207899 1.2823 98.49 0.25 0% 0 0% 0 0% 0 0% 0%
20230630 25.88 26.09 25.2 25.83 -0.15% 9834.62% 0% 3789696 0.9725 73.23 0.26 0% 0 0% 0 0% 0 0% 0%
20230629 25.56 26.37 25.18 25.87 1.45% 9850% 0% 4390799 1.1358 83.95 0.26 0% 0 0% 0 0% 0 0% 0%
20230628 26.13 26.15 24.55 25.5 -1.89% 9999.99% 0% 4957677 1.2487 88.11 0.25 0% 0 0% 0 0% 0 0% 0%
20230627 26.14 26.56 25.57 25.99 0.31% 9896.15% 0% 4076317 1.0571 73.88 0.26 0% 0 0% 0 0% 0 0% 0%
20230626 26.38 26.98 25.85 25.91 -2.89% 9865.38% 0% 4457052 1.1697 83.34 0.26 0% 0 0% 0 0% 0 0% 0%
20230621 26.95 27.23 26.38 26.68 -1.22% 9781.48% 0% 5289731 1.4195 104.02 0.27 0% 0 0% 0 0% 0 0% 0%
20230620 26.38 27.82 26.36 27.41 3.39% 9999.99% 0% 4644751 1.2619 98.62 0.27 0% 0 0% 0 0% 0 0% 0%
20230619 26.2 27.14 26.05 26.51 1.65% 9718.52% 0% 4569718 1.2176 99.27 0.27 0% 0 0% 0 0% 0 0% 0%
20230616 26.55 26.8 25.63 26.08 -2.58% 9930.77% 0% 5373479 1.3982 111.16 0.26 0% 0 0% 0 0% 0 0% 0%
20230615 25.96 27.3 25.76 26.77 3.16% 9814.81% 0% 6049712 1.6112 129.81 0.27 0% 0 0% 0 0% 0 0% 0%
20230614 24.8 26.08 24.51 25.95 3.97% 9999.99% 0% 4823443 1.219 98 0.25 0% 0 0% 0 0% 0 0% 0%
20230613 24.15 25.45 24.15 24.96 3.83% 9884% 0% 7213532 1.7974 148.04 0.25 0% 0 0% 0 0% 0 0% 0%
20230612 23.23 24.28 23 24.04 3.26% 9916.67% 0% 5570269 1.3299 116.24 0.24 0% 0 0% 0 0% 0 0% 0%
20230609 23.76 23.8 22.93 23.28 -1.19% 9999.99% 0% 3271188 0.762 64.51 0.23 0% 0 0% 0 0% 0 0% 0%
20230608 24.75 24.75 23.4 23.56 -4.88% 9716.67% 0% 3221713 0.769 61.47 0.24 0% 0 0% 0 0% 0 0% 0%
20230607 24.66 25.23 24.36 24.77 0.28% 9808% 0% 2142078 0.5311 39.24 0.25 0% 0 0% 0 0% 0 0% 0%
20230606 25.53 25.67 24.6 24.7 -3.25% 9780% 0% 2458860 0.6141 42.92 0.25 0% 0 0% 0 0% 0 0% 0%
20230605 26.23 26.37 25.28 25.53 -2.33% 9719.23% 0% 5535194 1.4284 94.82 0.26 0% 0 0% 0 0% 0 0% 0%
20230602 27.24 27.3 26.09 26.14 -3.93% 9953.85% 0% 4303453 1.1372 77.35 0.26 0% 0 0% 0 0% 0 0% 0%
20230601 26.73 27.6 26.45 27.21 2.06% 9977.78% 0% 6044320 1.6301 101.29 0.27 0% 0 0% 0 0% 0 0% 0%
20230531 26.91 27.1 26.49 26.66 -0.93% 9774.07% 0% 3411859 0.9124 58.2 0.27 0% 0 0% 0 0% 0 0% 0%
20230530 27.16 27.36 26.53 26.91 -2.25% 9866.67% 0% 4034973 1.0821 74.02 0.27 0% 0 0% 0 0% 0 0% 0%
20230529 27.93 28 27.05 27.53 -0.9% 9999.99% 0% 6234022 1.7095 118.82 0.27 0% 0 0% 0 0% 0 0% 0%
20230526 26.44 27.89 26.1 27.78 4.51% 9999.99% 0% 5474268 1.487 107.83 0.27 0% 0 0% 0 0% 0 0% 0%
20230525 26.9 27.59 26.11 26.58 -2.03% 9744.44% 0% 6877313 1.8321 140.2 0.27 0% 0 0% 0 0% 0 0% 0%
20230524 26.81 27.92 26.62 27.13 -0.18% 9948.15% 0% 4876440 1.3348 108.32 0.27 0% 0 0% 0 0% 0 0% 0%
20230523 26.72 27.49 26.32 27.18 1.72% 9966.67% 0% 5520116 1.4943 121.52 0.27 0% 0 0% 0 0% 0 0% 0%
20230522 27.03 27.38 26.45 26.72 -1.4% 9796.3% 0% 4351878 1.169 97.07 0.27 0% 0 0% 0 0% 0 0% 0%
20230519 25.68 27.14 25.3 27.1 4.55% 9999.99% 0% 5850166 1.5448 128.78 0.26 0% 0 0% 0 0% 0 0% 0%
20230518 25.38 26.43 25.22 25.92 3.35% 9869.23% 0% 5525552 1.4364 127.79 0.26 0% 0 0% 0 0% 0 0% 0%
20230517 24.78 25.21 24.33 25.08 1.25% 9932% 0% 2684676 0.6663 63.19 0.25 0% 0 0% 0 0% 0 0% 0%
20230516 25 25.48 24.58 24.77 -1.47% 9808% 0% 3250507 0.8104 75.72 0.25 0% 0 0% 0 0% 0 0% 0%
20230515 23.87 25.28 23.82 25.14 3.29% 9956% 0% 4430368 1.1041 102.11 0.25 0% 0 0% 0 0% 0 0% 0%
20230510 24.04 24.85 23.8 24.3 1.59% 9999.99% 0% 2780154 0.6772 72.31 0.24 0% 0 0% 0 0% 0 0% 0%
20230509 24.65 24.9 23.92 23.92 -2.88% 9866.67% 0% 4069248 0.9929 89.04 0.24 0% 0 0% 0 0% 0 0% 0%
20230508 23.1 24.87 23 24.63 8.31% 9999.99% 0% 5334482 1.2842 117.37 0.24 0% 0 0% 0 0% 0 0% 0%
20230505 23.45 23.8 22.32 22.74 -3.64% 9786.96% 0% 5152949 1.171 113.83 0.23 0% 0 0% 0 0% 0 0% 0%
20230504 24.68 25.3 23.52 23.6 -1.67% 9733.33% 0% 3785946 0.9218 93.85 0.24 0% 0 0% 0 0% 0 0% 0%
20230428 24.38 24.69 23.6 24 -1.64% 9900% 0% 2664049 0.6392 63.35 0.24 0% 0 0% 0 0% 0 0% 0%
20230427 24.08 24.84 23.56 24.4 2.52% 9999.99% 0% 2763308 0.6714 64.81 0.24 0% 0 0% 0 0% 0 0% 0%
20230426 23.33 24.25 23.21 23.8 2.01% 9816.67% 0% 3252291 0.7742 71.61 0.24 0% 0 0% 0 0% 0 0% 0%
20230425 24.26 24.31 23 23.33 -3.56% 9999.99% 0% 3595293 0.8415 74.98 0.23 0% 0 0% 0 0% 0 0% 0%
20230424 25.65 26.23 23.93 24.19 -4.8% 9979.17% 0% 4204134 1.0283 87.84 0.24 0% 0 0% 0 0% 0 0% 0%
20230421 25.98 26.99 25.23 25.41 -0.94% 9673.08% 0% 3944950 1.0211 79.49 0.26 0% 0 0% 0 0% 0 0% 0%
20230420 26.09 26.09 25.3 25.65 -1.69% 9765.38% 0% 3041745 0.7787 56.76 0.26 0% 0 0% 0 0% 0 0% 0%
20230419 26.74 26.74 25.77 26.09 -1.84% 9934.62% 0% 2166447 0.5674 38.72 0.26 0% 0 0% 0 0% 0 0% 0%
20230418 26.66 27.37 25.93 26.58 0.26% 9744.44% 0% 2532226 0.6724 44.2 0.27 0% 0 0% 0 0% 0 0% 0%
20230417 27.14 28.25 26.37 26.51 -1.71% 9718.52% 0% 4159116 1.1259 73.76 0.27 0% 0 0% 0 0% 0 0% 0%
20230414 27.01 27.47 26.28 26.97 0.19% 9888.89% 0% 3551082 0.9558 65.33 0.27 0% 0 0% 0 0% 0 0% 0%
20230413 28.52 28.57 26.69 26.92 -6.33% 9870.37% 0% 4036081 1.1039 77.88 0.27 0% 0 0% 0 0% 0 0% 0%
20230412 27.9 28.8 27.7 28.74 2.9% 9999.99% 0% 4132683 1.1722 85.7 0.28 0% 0 0% 0 0% 0 0% 0%
20230411 28.92 29.09 27.49 27.93 -3.42% 9875% 0% 4859057 1.3601 102.13 0.28 0% 0 0% 0 0% 0 0% 0%
20230410 27.48 29.97 27 28.92 5.24% 9872.41% 0% 7495096 2.1456 157.63 0.29 0% 0 0% 0 0% 0 0% 0%
20230407 26.63 27.86 26.31 27.48 3.23% 9999.99% 0% 6639394 1.8126 143.15 0.27 0% 0 0% 0 0% 0 0% 0%
20230406 24.51 27.09 24.51 26.62 7.3% 9999.99% 0% 6204006 1.6153 140.71 0.26 0% 0 0% 0 0% 0 0% 0%
20230404 25 25.44 24.32 24.81 -1.16% 9824% 0% 4337597 1.0754 99.76 0.25 0% 0 0% 0 0% 0 0% 0%
20230403 24.6 25.26 24.41 25.1 1.09% 9940% 0% 2698178 0.6712 61.01 0.25 0% 0 0% 0 0% 0 0% 0%
20230331 24.69 25.5 24.63 24.83 -0.12% 9832% 0% 2690049 0.6699 54.73 0.25 0% 0 0% 0 0% 0 0% 0%
20230330 25.27 25.29 24.68 24.86 -1.23% 9844% 0% 2021631 0.5035 39.47 0.25 0% 0 0% 0 0% 0 0% 0%
20230329 24.9 25.56 24.9 25.17 1.12% 9968% 0% 2625834 0.6629 49.28 0.25 0% 0 0% 0 0% 0 0% 0%
20230328 25.67 25.85 24.87 24.89 -3.15% 9856% 0% 2960314 0.7453 55.8 0.25 0% 0 0% 0 0% 0 0% 0%
20230327 27.11 27.11 25.56 25.7 -5.2% 9784.62% 0% 5671582 1.477 112.33 0.26 0% 0 0% 0 0% 0 0% 0%
20230324 26.38 27.68 25.95 27.11 1.76% 9940.74% 0% 4113674 1.1098 93.85 0.27 0% 0 0% 0 0% 0 0% 0%
20230323 26.34 27.05 25.93 26.64 1.95% 9766.67% 0% 2295009 0.611 63.73 0.27 0% 0 0% 0 0% 0 0% 0%
20230322 26.82 27.38 26.03 26.13 -2.57% 9577.78% 0% 2782623 0.738 63.45 0.27 0% 0 0% 0 0% 0 0% 0%
20230321 25.59 26.96 25.47 26.82 3.75% 9833.33% 0% 3864088 1.027 93.81 0.27 0% 0 0% 0 0% 0 0% 0%
20230320 25.2 26.36 24.45 25.85 1.45% 9999.99% 0% 4563366 1.1538 114.56 0.25 0% 0 0% 0 0% 0 0% 0%
20230317 25.9 26.46 25.24 25.48 -0.12% 9700% 0% 4733781 1.2176 132.72 0.26 0% 0 0% 0 0% 0 0% 0%
20230316 27.1 27.1 25.51 25.51 -5.45% 9711.54% 0% 4953701 1.288 141.11 0.26 0% 0 0% 0 0% 0 0% 0%
20230315 26.95 28.14 26.89 26.98 -0.15% 9892.59% 0% 2271332 0.624 63.55 0.27 0% 0 0% 0 0% 0 0% 0%
20230314 26.48 27.38 26.31 27.02 1.54% 9907.41% 0% 2400295 0.6439 64.89 0.27 0% 0 0% 0 0% 0 0% 0%
20230313 26.75 26.98 26.3 26.61 -0.67% 9755.56% 0% 1416889 0.3767 38.42 0.27 0% 0 0% 0 0% 0 0% 0%
20230310 26.69 27.36 26.26 26.79 -0.52% 9822.22% 0% 2938548 0.787 76.15 0.27 0% 0 0% 0 0% 0 0% 0%
20230309 27.76 27.76 26.71 26.93 -2.99% 9874.07% 0% 3937154 1.0607 103.41 0.27 0% 0 0% 0 0% 0 0% 0%
20230308 27.45 28.32 27.06 27.76 1.09% 9814.29% 0% 1421810 0.3935 39.9 0.28 0% 0 0% 0 0% 0 0% 0%
20230307 28.4 28.51 27.38 27.46 -2.97% 9707.14% 0% 1769104 0.4932 47.38 0.28 0% 0 0% 0 0% 0 0% 0%
20230306 27.5 28.78 27.05 28.3 4.54% 9999.99% 0% 3954085 1.1104 101.14 0.28 0% 0 0% 0 0% 0 0% 0%
20230303 27.91 28.35 26.88 27.07 -3.01% 9925.93% 0% 4128711 1.127 99.31 0.27 0% 0 0% 0 0% 0 0% 0%
20230302 29.75 30.56 26.88 27.91 -6.18% 9524.14% 0% 6737619 1.9252 174.03 0.29 0% 0 0% 0 0% 0 0% 0%
20230301 29.46 29.95 29.08 29.75 1.02% 9999.99% 0% 2376707 0.6996 68.18 0.29 0% 0 0% 0 0% 0 0% 0%
20230228 29.51 29.86 29.09 29.45 0.24% 9999.99% 0% 1499110 0.4419 43.9 0.29 0% 0 0% 0 0% 0 0% 0%
20230227 30.05 30.1 28.89 29.38 -2.29% 9999.99% 0% 3017723 0.8861 87.84 0.29 0% 0 0% 0 0% 0 0% 0%
20230224 30.7 30.96 29.36 30.07 -1.54% 9923.33% 0% 2534554 0.7578 70.74 0.3 0% 0 0% 0 0% 0 0% 0%
20230223 30.33 30.84 30.04 30.54 -0.84% 9999.99% 0% 1785116 0.543 49.29 0.3 0% 0 0% 0 0% 0 0% 0%
20230222 29.96 31.3 29.8 30.8 1.99% 9835.48% 0% 3029933 0.9292 79.97 0.31 0% 0 0% 0 0% 0 0% 0%
20230221 29.8 31.2 29.6 30.2 0.4% 9966.67% 0% 3342915 1.0094 78.55 0.3 0% 0 0% 0 0% 0 0% 0%
20230220 27.88 30.76 27.66 30.08 7.81% 9926.67% 0% 4786199 1.4155 107.2 0.3 0% 0 0% 0 0% 0 0% 0%
20230217 29.07 29.69 27.86 27.9 -4.32% 9520.69% 0% 3030723 0.8659 67.02 0.29 0% 0 0% 0 0% 0 0% 0%
20230216 29.62 30.98 28.61 29.16 -1.05% 9620% 0% 3305171 0.9804 76.88 0.3 0% 0 0% 0 0% 0 0% 0%
20230215 29.46 29.66 28.92 29.47 1.24% 9999.99% 0% 1680172 0.4925 37.45 0.29 0% 0 0% 0 0% 0 0% 0%
20230214 29.7 29.77 28.81 29.11 -1.75% 9937.93% 0% 1770584 0.5154 37.48 0.29 0% 0 0% 0 0% 0 0% 0%
20230213 27.63 30.4 27.5 29.63 7.08% 9999.99% 0% 4595094 1.3422 92.04 0.29 0% 0 0% 0 0% 0 0% 0%
20230210 28.4 28.54 27.48 27.67 -3.05% 9782.14% 0% 3567709 0.9915 69.95 0.28 0% 0 0% 0 0% 0 0% 0%
20230209 29.01 29.38 28.31 28.54 -0.83% 9741.38% 0% 3688981 1.0607 74.99 0.29 0% 0 0% 0 0% 0 0% 0%
20230208 29.18 31.79 28.68 28.78 -2.37% 9493.33% 0% 6528140 1.9559 137.98 0.3 0% 0 0% 0 0% 0 0% 0%
20230207 28 30.44 27.72 29.48 5.02% 9999.99% 0% 4862546 1.4287 103.09 0.29 0% 0 0% 0 0% 0 0% 0%
20230206 28.02 28.16 27.26 28.07 -0.32% 9925% 0% 3765542 1.0419 74.05 0.28 0% 0 0% 0 0% 0 0% 0%
20230203 28.04 28.16 27.47 28.16 -0.18% 9957.14% 0% 2071559 0.5762 41.69 0.28 0% 0 0% 0 0% 0 0% 0%
20230202 25.79 28.58 25.78 28.21 8.54% 9975% 0% 5420665 1.4986 107.51 0.28 0% 0 0% 0 0% 0 0% 0%
20230201 26.03 26.18 25.51 25.99 -0.84% 9896.15% 0% 3931732 1.0152 75.92 0.26 0% 0 0% 0 0% 0 0% 0%
20230131 25 26.21 24.82 26.21 3.52% 9980.77% 0% 5365316 1.377 105.26 0.26 0% 0 0% 0 0% 0 0% 0%
20230130 26.64 26.68 25.19 25.32 -3.36% 9638.46% 0% 4092739 1.0524 83.47 0.26 0% 0 0% 0 0% 0 0% 0%
20230120 26.48 27.03 26.08 26.2 -0.57% 9976.92% 0% 3349577 0.8861 71.35 0.26 0% 0 0% 0 0% 0 0% 0%
20230119 25.47 26.85 25 26.35 2.77% 9999.99% 0% 4564364 1.1937 106.55 0.26 0% 0 0% 0 0% 0 0% 0%
20230118 23.95 25.85 23.68 25.64 6.57% 9999.99% 0% 7054129 1.7713 146.06 0.25 0% 0 0% 0 0% 0 0% 0%
20230117 24.66 24.66 22.83 24.06 -0.95% 9925% 0% 6496264 1.5356 136.51 0.24 0% 0 0% 0 0% 0 0% 0%
20230116 24.25 24.85 23.8 24.29 1.59% 9999.99% 0% 2705073 0.6607 60.25 0.24 0% 0 0% 0 0% 0 0% 0%
20230113 24.52 24.77 23.8 23.91 -3.08% 9862.5% 0% 2594787 0.6252 56.55 0.24 0% 0 0% 0 0% 0 0% 0%
20230112 24.86 25.56 24.41 24.67 1.07% 9768% 0% 3574314 0.8906 81.29 0.25 0% 0 0% 0 0% 0 0% 0%
20230111 25.19 25.29 24.29 24.41 -2.87% 9664% 0% 2995585 0.7382 69.6 0.25 0% 0 0% 0 0% 0 0% 0%
20230110 25.48 25.48 24.7 25.13 -0.32% 9952% 0% 2828837 0.7069 63.99 0.25 0% 0 0% 0 0% 0 0% 0%
20230109 25.8 26.38 24.9 25.21 -1.06% 9596.15% 0% 3153519 0.8052 70.74 0.26 0% 0 0% 0 0% 0 0% 0%
20230106 25.3 25.85 25.1 25.48 0.59% 9700% 0% 3423432 0.8737 78.92 0.26 0% 0 0% 0 0% 0 0% 0%
20230105 25.26 25.99 24.96 25.33 0.2% 9999.99% 0% 3066003 0.7779 73.09 0.25 0% 0 0% 0 0% 0 0% 0%
20230104 25.14 25.5 24.82 25.28 1.08% 9999.99% 0% 3603601 0.9052 90.06 0.25 0% 0 0% 0 0% 0 0% 0%
20230103 22.6 25.26 22.39 25.01 9.64% 9999.99% 0% 5506528 1.3274 135.86 0.24 0% 0 0% 0 0% 0 0% 0%
20221230 22.65 22.96 22.19 22.81 0.4% 9817.39% 0% 4551903 1.0337 109.33 0.23 0% 0 0% 0 0% 0 0% 0%
20221229 22.2 23.18 21.85 22.72 2.25% 9778.26% 0% 3397573 0.7702 85.37 0.23 0% 0 0% 0 0% 0 0% 0%
20221228 22.7 22.78 21.99 22.22 -1.81% 9999.99% 0% 2833097 0.6311 70.35 0.22 0% 0 0% 0 0% 0 0% 0%
20221227 23.34 23.55 22.16 22.63 -3% 9739.13% 0% 5447373 1.235 134.23 0.23 0% 0 0% 0 0% 0 0% 0%
20221226 21.05 23.65 20.94 23.33 10.83% 9999.99% 0% 5473286 1.2384 139.27 0.23 0% 0 0% 0 0% 0 0% 0%
20221223 21.05 21.47 20.53 21.05 -2.05% 9923.81% 0% 2779453 0.5824 61.05 0.21 0% 0 0% 0 0% 0 0% 0%
20221222 21.5 21.78 20.81 21.49 1.08% 9999.99% 0% 2659643 0.5668 57.17 0.21 0% 0 0% 0 0% 0 0% 0%
20221221 21.41 21.54 21 21.26 -0.47% 9999.99% 0% 1988897 0.422 40.11 0.21 0% 0 0% 0 0% 0 0% 0%
20221220 21.37 22.07 21.21 21.36 -0.6% 9609.09% 0% 2965337 0.6435 55.7 0.22 0% 0 0% 0 0% 0 0% 0%
20221219 21.56 21.96 21.08 21.49 -2.05% 9999.99% 0% 4127761 0.8844 71.71 0.21 0% 0 0% 0 0% 0 0% 0%
20221216 22.57 22.85 21.79 21.94 -3.26% 9872.73% 0% 3046014 0.6727 52.29 0.22 0% 0 0% 0 0% 0 0% 0%
20221215 22.44 23.1 22.34 22.68 0.76% 9760.87% 0% 2247709 0.5103 37.82 0.23 0% 0 0% 0 0% 0 0% 0%
20221214 22.8 23.5 22.38 22.51 -1.19% 9686.96% 0% 3451500 0.7844 63.36 0.23 0% 0 0% 0 0% 0 0% 0%
20221213 23.8 23.85 22.53 22.78 -4.49% 9804.35% 0% 4066536 0.9353 64.24 0.23 0% 0 0% 0 0% 0 0% 0%
20221209 24 24.95 22.45 22.59 -5.56% 9721.74% 0% 7535917 1.7693 119 0.23 0% 0 0% 0 0% 0 0% 0%
20221208 24.36 24.85 23.9 23.92 -2.41% 9866.67% 0% 3719571 0.9063 64.34 0.24 0% 0 0% 0 0% 0 0% 0%
20221207 25.66 25.66 24.17 24.51 -4.78% 9704% 0% 4660742 1.1523 77.82 0.25 0% 0 0% 0 0% 0 0% 0%
20221206 24.45 26.1 24.21 25.74 4.89% 9999.99% 0% 5378300 1.3582 85.9 0.25 0% 0 0% 0 0% 0 0% 0%
20221205 25.12 25.3 23.79 24.54 -1.64% 9999.99% 0% 5001803 1.2219 76.07 0.24 0% 0 0% 0 0% 0 0% 0%
20221202 24.32 26.16 24.3 24.95 2.46% 9880% 0% 5122135 1.2989 75.76 0.25 0% 0 0% 0 0% 0 0% 0%
20221201 24.11 25.38 24 24.35 0.41% 9640% 0% 5259178 1.303 74.93 0.25 0% 0 0% 0 0% 0 0% 0%
20221130 23.69 24.65 22.51 24.25 3.24% 9999.99% 0% 4714628 1.1203 63.73 0.24 0% 0 0% 0 0% 0 0% 0%
20221129 23.08 24.27 22.8 23.49 2.4% 9687.5% 0% 5342299 1.2641 67.87 0.24 0% 0 0% 0 0% 0 0% 0%
20221128 22.34 23.58 22.24 22.94 -1.12% 9873.91% 0% 5712317 1.3244 64.97 0.23 0% 0 0% 0 0% 0 0% 0%
20221125 24.68 24.75 23.02 23.2 -4.72% 9986.96% 0% 4744326 1.111 53.97 0.23 0% 0 0% 0 0% 0 0% 0%
20221124 24.81 25.47 23.93 24.35 -0.25% 9640% 0% 6863027 1.6874 78.9 0.25 0% 0 0% 0 0% 0 0% 0%
20221123 25.9 25.9 23 24.41 -5.02% 9999.99% 0% 8956860 2.1838 100.48 0.24 0% 0 0% 0 0% 0 0% 0%
20221122 26.3 26.55 25.25 25.7 -3.09% 9784.62% 0% 6976751 1.8079 83.31 0.26 0% 0 0% 0 0% 0 0% 0%
20221121 24.49 27.36 23.45 26.52 9.59% 9999.99% 0% 9428911 2.3932 111.53 0.25 0% 0 0% 0 0% 0 0% 0%
20221118 24.5 25.39 23.89 24.2 -1.55% 9580% 0% 6165777 1.5169 72.59 0.25 0% 0 0% 0 0% 0 0% 0%
20221117 24.51 25 22.98 24.58 0.94% 9999.99% 0% 6578789 1.5692 73.89 0.24 0% 0 0% 0 0% 0 0% 0%
20221116 25.15 25.35 23.66 24.35 -3.6% 9640% 0% 8467633 2.0751 93.55 0.25 0% 0 0% 0 0% 0 0% 0%
20221115 21.7 26.21 21.65 25.26 14.45% 9999.99% 0% 11621752 2.8679 124.42 0.25 0% 0 0% 0 0% 0 0% 0%
20221114 22.34 22.6 21 22.07 -1.87% 9931.82% 0% 6332994 1.3861 62.85 0.22 0% 0 0% 0 0% 0 0% 0%
20221111 22.11 23 21.81 22.49 4.22% 9999.99% 0% 8005484 1.798 79.65 0.22 0% 0 0% 0 0% 0 0% 0%
20221110 22.73 23.56 21.45 21.58 -7.26% 9709.09% 0% 8996341 2.0172 88.44 0.22 0% 0 0% 0 0% 0 0% 0%
20221109 21.82 23.74 21.33 23.27 6.16% 9999.99% 0% 9683399 2.2091 94.66 0.23 0% 0 0% 0 0% 0 0% 0%
20221108 21.93 22.18 20.94 21.92 -0.14% 9999.99% 0% 7147180 1.5328 65.31 0.21 0% 0 0% 0 0% 0 0% 0%
20221107 22.29 22.86 21.59 21.95 -1.79% 9877.27% 0% 8311879 1.8416 74.36 0.22 0% 0 0% 0 0% 0 0% 0%
20221104 21.97 22.74 21.56 22.35 3.76% 9999.99% 0% 8422345 1.862 73.41 0.22 0% 0 0% 0 0% 0 0% 0%
20221103 21.7 22.86 21.35 21.54 -2.53% 9690.91% 0% 11788522 2.6076 104.67 0.22 0% 0 0% 0 0% 0 0% 0%
20221102 20.27 23.68 20.12 22.1 8.33% 9945.45% 0% 13131875 2.8741 121.14 0.22 0% 0 0% 0 0% 0 0% 0%
20221101 19.9 21.08 19.64 20.4 1.54% 9999.99% 0% 9728306 1.9869 83.14 0.2 0% 0 0% 0 0% 0 0% 0%
20221031 18.5 20.28 18.48 20.09 6.02% 9945% 0% 9957912 1.9472 83.93 0.2 0% 0 0% 0 0% 0 0% 0%
20221028 18.8 19.58 18.65 18.95 -0.42% 9873.68% 0% 10278516 1.9619 87.37 0.19 0% 0 0% 0 0% 0 0% 0%
20221027 20.11 20.89 19.03 19.03 -6.76% 9415% 0% 12365005 2.4551 119.06 0.2 0% 0 0% 0 0% 0 0% 0%
20221026 19.36 20.5 19.02 20.41 4.56% 9999.99% 0% 11465401 2.2719 123.37 0.2 0% 0 0% 0 0% 0 0% 0%
20221025 19.09 20.26 18.51 19.52 2.41% 9660% 0% 14657566 2.8659 175.46 0.2 0% 0 0% 0 0% 0 0% 0%
20221024 18.11 19.21 18.11 19.06 6.96% 9931.58% 0% 13138797 2.4796 183.48 0.19 0% 0 0% 0 0% 0 0% 0%
20221021 16.98 18.16 16.63 17.82 5.38% 9800% 0% 8371404 1.4662 130.58 0.18 0% 0 0% 0 0% 0 0% 0%
20221020 17.21 17.64 16.83 16.91 -2.93% 9847.06% 0% 8426559 1.4529 145.22 0.17 0% 0 0% 0 0% 0 0% 0%
20221019 16.9 17.96 16.63 17.42 7.13% 9999.99% 0% 17674657 3.0553 349.42 0.17 0% 0 0% 0 0% 0 0% 0%
20221018 15.88 16.28 15.51 16.26 3.24% 9999.99% 0% 8095731 1.289 220.63 0.16 0% 0 0% 0 0% 0 0% 0%
20221017 14.13 15.99 14.05 15.75 10.92% 9999.99% 0% 7503294 1.1471 239.21 0.15 0% 0 0% 0 0% 0 0% 0%
20220720 15.83 16.88 15.74 16.56 4.74% 9999.99% 0% 5722216 0.9363 105.07 0.16 0% 0 0% 0 0% 0 0% 0%
20220719 15.74 16.12 15.63 15.81 -0.38% 9781.25% 0% 2746267 0.4356 50.54 0.16 0% 0 0% 0 0% 0 0% 0%
20220718 15.2 15.92 15.2 15.87 3.73% 9818.75% 0% 2858532 0.4478 49.47 0.16 0% 0 0% 0 0% 0 0% 0%
20220715 15.58 15.8 15.3 15.3 -2.05% 9462.5% 0% 2663228 0.4137 47.45 0.16 0% 0 0% 0 0% 0 0% 0%
20220714 15.3 15.91 15.18 15.62 1.69% 9662.5% 0% 3640585 0.571 70.1 0.16 0% 0 0% 0 0% 0 0% 0%
20220713 15.05 15.55 15.05 15.36 1.39% 9999.99% 0% 2053308 0.3143 38.45 0.15 0% 0 0% 0 0% 0 0% 0%
20220712 15.51 15.68 15.07 15.15 -2.32% 9999.99% 0% 2631881 0.4045 47.78 0.15 0% 0 0% 0 0% 0 0% 0%
20220711 15.8 15.8 15.35 15.51 -2.39% 9593.75% 0% 2585926 0.4017 42.5 0.16 0% 0 0% 0 0% 0 0% 0%
20220708 16.1 16.22 15.56 15.89 -1.91% 9831.25% 0% 4953575 0.7844 78.83 0.16 0% 0 0% 0 0% 0 0% 0%
20220707 15.59 16.28 15.15 16.2 3.58% 9999.99% 0% 5818784 0.9161 94.84 0.16 0% 0 0% 0 0% 0 0% 0%
20220706 15.25 15.93 15.16 15.64 0.84% 9675% 0% 4626994 0.7238 79.66 0.16 0% 0 0% 0 0% 0 0% 0%
20220705 15.5 16.08 15.28 15.51 3.54% 9593.75% 0% 7601038 1.1939 136.25 0.16 0% 0 0% 0 0% 0 0% 0%
20220704 15.13 15.15 14.68 14.98 -1.19% 9886.67% 0% 2026578 0.3028 36.48 0.15 0% 0 0% 0 0% 0 0% 0%
20220701 15.1 15.45 15.02 15.16 0.13% 9999.99% 0% 2292703 0.3483 41.19 0.15 0% 0 0% 0 0% 0 0% 0%
20220630 15.28 15.5 15.08 15.14 -0.92% 9993.33% 0% 3621277 0.5528 65.9 0.15 0% 0 0% 0 0% 0 0% 0%
20220629 15.51 15.9 15.18 15.28 -3.6% 9450% 0% 4523288 0.7015 88.12 0.16 0% 0 0% 0 0% 0 0% 0%
20220628 15.64 16.45 15.24 15.85 1.6% 9806.25% 0% 9218377 1.4703 193.05 0.16 0% 0 0% 0 0% 0 0% 0%
20220627 14.88 15.62 14.6 15.6 5.19% 9999.99% 0% 5638101 0.8593 132.9 0.15 0% 0 0% 0 0% 0 0% 0%
20220624 14.65 15.02 14.51 14.83 1.37% 9786.67% 0% 2765204 0.409 69.59 0.15 0% 0 0% 0 0% 0 0% 0%
20220623 14.12 14.66 14 14.63 3.61% 9999.99% 0% 2542210 0.3649 61.2 0.14 0% 0 0% 0 0% 0 0% 0%
20220622 14.61 14.75 14.11 14.12 -4.72% 9985.71% 0% 3138696 0.4509 73.99 0.14 0% 0 0% 0 0% 0 0% 0%
20220621 14.5 15.26 14.32 14.82 1.93% 9780% 0% 4353420 0.6496 101.16 0.15 0% 0 0% 0 0% 0 0% 0%
20220620 14.28 14.77 14.23 14.54 2.39% 9593.33% 0% 2501524 0.3638 57.11 0.15 0% 0 0% 0 0% 0 0% 0%
20220617 14.12 14.37 13.94 14.2 0.21% 9999.99% 0% 1432524 0.2029 27.48 0.14 0% 0 0% 0 0% 0 0% 0%
20220616 14.17 14.6 14.17 14.42 1.98% 9999.99% 0% 1597808 0.2307 28.04 0.14 0% 0 0% 0 0% 0 0% 0%
20220615 14.35 14.72 14.12 14.14 -2.08% 9999.99% 0% 2294059 0.3313 38.03 0.14 0% 0 0% 0 0% 0 0% 0%
20220614 14.71 14.71 13.97 14.44 -2.23% 9999.99% 0% 2416367 0.3455 39.05 0.14 0% 0 0% 0 0% 0 0% 0%
20220613 14.51 14.92 14.37 14.77 2.14% 9746.67% 0% 2473363 0.3637 40.97 0.15 0% 0 0% 0 0% 0 0% 0%
20220610 14.2 14.53 14.01 14.46 1.76% 9999.99% 0% 1854531 0.2673 31.09 0.14 0% 0 0% 0 0% 0 0% 0%
20220609 14.75 14.89 14.18 14.21 -3.66% 9999.99% 0% 2539229 0.3649 43.75 0.14 0% 0 0% 0 0% 0 0% 0%
20220608 15.24 15.29 14.4 14.75 -2.12% 9733.33% 0% 4016405 0.5953 74.48 0.15 0% 0 0% 0 0% 0 0% 0%
20220607 14.94 15.33 14.83 15.07 -0.59% 9946.67% 0% 3575959 0.5371 70.27 0.15 0% 0 0% 0 0% 0 0% 0%
20220606 15.18 15.77 15.01 15.16 0.07% 9999.99% 0% 7708559 1.1846 166.48 0.15 0% 0 0% 0 0% 0 0% 0%
20220602 13.98 15.15 13.72 15.15 8.21% 9999.99% 0% 6313401 0.9254 156.57 0.15 0% 0 0% 0 0% 0 0% 0%
20220601 13.35 14.48 13.28 14 4.32% 9900% 0% 4445459 0.6199 123.57 0.14 0% 0 0% 0 0% 0 0% 0%
20220531 12.99 13.6 12.68 13.42 3.23% 9999.99% 0% 2716029 0.3592 80.26 0.13 0% 0 0% 0 0% 0 0% 0%
20220530 12.6 13.06 12.47 13 3.17% 9900% 0% 1621816 0.2072 51.2 0.13 0% 0 0% 0 0% 0 0% 0%
20220527 12.89 13.09 12.51 12.6 -1.72% 9592.31% 0% 1245883 0.16 41.94 0.13 0% 0 0% 0 0% 0 0% 0%
20220526 12.83 12.98 12.45 12.82 -0.39% 9761.54% 0% 1347241 0.1714 43.65 0.13 0% 0 0% 0 0% 0 0% 0%
20220525 12.8 12.89 12.63 12.87 1.18% 9800% 0% 1200127 0.1535 40.38 0.13 0% 0 0% 0 0% 0 0% 0%
20220524 13.35 13.73 12.71 12.72 -5.22% 9684.62% 0% 2663450 0.3521 85.57 0.13 0% 0 0% 0 0% 0 0% 0%
20220523 13.39 13.42 13.2 13.42 0.75% 9999.99% 0% 1015375 0.1351 32.64 0.13 0% 0 0% 0 0% 0 0% 0%
20220520 13.16 13.48 13.15 13.32 0.45% 9999.99% 0% 1196572 0.159 38.98 0.13 0% 0 0% 0 0% 0 0% 0%
20220519 13.02 13.34 12.97 13.26 0.08% 9999.99% 0% 847932 0.1117 26.95 0.13 0% 0 0% 0 0% 0 0% 0%
20220518 13.49 13.58 13.18 13.25 -1.78% 9999.99% 0% 1313021 0.1755 40.71 0.13 0% 0 0% 0 0% 0 0% 0%
20220517 13.26 13.53 13.11 13.49 0.97% 9999.99% 0% 1416661 0.1884 39.41 0.13 0% 0 0% 0 0% 0 0% 0%
20220516 13.43 13.55 13.24 13.36 -0.07% 9999.99% 0% 1046054 0.1398 29.29 0.13 0% 0 0% 0 0% 0 0% 0%
20220513 13.33 13.48 13.18 13.37 -0.07% 9999.99% 0% 1711286 0.2279 47.05 0.13 0% 0 0% 0 0% 0 0% 0%
20220512 13.28 13.48 13.13 13.38 0.38% 9999.99% 0% 1312098 0.1747 37.14 0.13 0% 0 0% 0 0% 0 0% 0%
20220511 13.53 13.76 13.32 13.33 -1.91% 9421.43% 0% 3120137 0.4229 88.67 0.14 0% 0 0% 0 0% 0 0% 0%
20220510 12.59 13.67 12.52 13.59 6.34% 9999.99% 0% 3659277 0.4893 111.27 0.13 0% 0 0% 0 0% 0 0% 0%
20220509 12.39 13.03 12.39 12.78 0% 9730.77% 0% 1467863 0.188 45.83 0.13 0% 0 0% 0 0% 0 0% 0%
20220506 12.18 13.05 12.15 12.78 2.16% 9730.77% 0% 2672735 0.3383 84.98 0.13 0% 0 0% 0 0% 0 0% 0%
20220505 12.3 12.78 12.19 12.51 1.79% 9999.99% 0% 2505300 0.3126 83.7 0.12 0% 0 0% 0 0% 0 0% 0%
20220429 11.7 12.56 11.57 12.29 12.14% 9999.99% 0% 3679757 0.4461 131.03 0.12 0% 0 0% 0 0% 0 0% 0%
20220428 11.11 11.23 10.8 10.96 -2.06% 9863.64% 0% 1326250 0.146 50.05 0.11 0% 0 0% 0 0% 0 0% 0%
20220427 10.7 11.3 10.32 11.19 4.58% 9999.99% 0% 1317682 0.144 47.84 0.11 0% 0 0% 0 0% 0 0% 0%
20220426 11.68 11.68 10.68 10.7 -5.64% 9627.27% 0% 1603756 0.1778 56.65 0.11 0% 0 0% 0 0% 0 0% 0%
20220425 12.43 12.43 11.3 11.34 -8.84% 9350% 0% 1752959 0.206 66.65 0.12 0% 0 0% 0 0% 0 0% 0%
20220422 12.61 12.68 12.39 12.44 -1.35% 9469.23% 0% 783962 0.0982 32.56 0.13 0% 0 0% 0 0% 0 0% 0%
20220421 12.93 13.03 12.61 12.61 -3.3% 9600% 0% 1422766 0.1824 58.14 0.13 0% 0 0% 0 0% 0 0% 0%
20220420 13.12 13.24 12.91 13.04 -0.76% 9930.77% 0% 783100 0.1028 32 0.13 0% 0 0% 0 0% 0 0% 0%
20220419 13.11 13.38 13.01 13.14 -0.15% 9999.99% 0% 993810 0.131 38.48 0.13 0% 0 0% 0 0% 0 0% 0%
20220418 12.91 13.22 12.77 13.16 1.23% 9999.99% 0% 841957 0.1097 31.43 0.13 0% 0 0% 0 0% 0 0% 0%
20220415 13.23 13.35 12.9 13 -3.06% 9900% 0% 1905912 0.2491 69.58 0.13 0% 0 0% 0 0% 0 0% 0%
20220414 13.7 13.8 13.26 13.41 -1.03% 9999.99% 0% 1862510 0.2505 70.24 0.13 0% 0 0% 0 0% 0 0% 0%
20220413 13.28 14.13 13.12 13.55 1.65% 9578.57% 0% 2999726 0.4125 118.31 0.14 0% 0 0% 0 0% 0 0% 0%
20220412 12.99 13.36 12.84 13.33 2.54% 9999.99% 0% 1508846 0.1994 60.09 0.13 0% 0 0% 0 0% 0 0% 0%
20220411 13.45 13.45 12.84 13 -3.56% 9900% 0% 1477451 0.1926 57.7 0.13 0% 0 0% 0 0% 0 0% 0%
20220408 13.78 13.84 13.26 13.48 -2.18% 9999.99% 0% 2048561 0.2754 79.23 0.13 0% 0 0% 0 0% 0 0% 0%
20220407 14.12 14.15 13.68 13.78 -2.27% 9742.86% 0% 1574930 0.2184 62.96 0.14 0% 0 0% 0 0% 0 0% 0%
20220401 14.22 14.38 13.97 14.03 -1.34% 9921.43% 0% 1228876 0.173 48.84 0.14 0% 0 0% 0 0% 0 0% 0%
20220331 14.37 14.44 14.1 14.22 -0.97% 9999.99% 0% 1242782 0.1779 51.12 0.14 0% 0 0% 0 0% 0 0% 0%
20220330 14.01 14.38 14 14.36 2.64% 9999.99% 0% 1286721 0.1829 47.51 0.14 0% 0 0% 0 0% 0 0% 0%
20220329 14.3 14.4 13.83 13.99 -2.37% 9892.86% 0% 1778452 0.2504 62.44 0.14 0% 0 0% 0 0% 0 0% 0%
20220328 14.52 14.54 14.2 14.33 -1.51% 9999.99% 0% 1262648 0.1812 44.12 0.14 0% 0 0% 0 0% 0 0% 0%
20220325 14.46 14.86 14.45 14.55 -0.07% 9600% 0% 1365841 0.2011 46.5 0.15 0% 0 0% 0 0% 0 0% 0%
20220324 14.63 14.79 14.41 14.56 -1.02% 9606.67% 0% 1382776 0.2023 44.03 0.15 0% 0 0% 0 0% 0 0% 0%
20220323 14.75 14.96 14.63 14.71 -0.94% 9706.67% 0% 1506911 0.2225 45.76 0.15 0% 0 0% 0 0% 0 0% 0%
20220322 14.66 15.03 14.53 14.85 1.3% 9800% 0% 1968687 0.291 57.5 0.15 0% 0 0% 0 0% 0 0% 0%
20220321 14.64 14.86 14.46 14.66 0.34% 9673.33% 0% 1648006 0.2423 44.12 0.15 0% 0 0% 0 0% 0 0% 0%
20220318 14.32 14.67 14.26 14.61 0.76% 9640% 0% 1520919 0.2214 37.08 0.15 0% 0 0% 0 0% 0 0% 0%
20220317 14.4 14.77 14.3 14.5 1.75% 9566.67% 0% 2991975 0.4355 66.36 0.15 0% 0 0% 0 0% 0 0% 0%
20220316 14.2 14.39 13.8 14.25 2.52% 9999.99% 0% 1824205 0.2574 40.78 0.14 0% 0 0% 0 0% 0 0% 0%
20220315 14.76 14.87 13.83 13.9 -5.76% 9828.57% 0% 1914660 0.2756 42.7 0.14 0% 0 0% 0 0% 0 0% 0%
20220311 15.03 15.28 14.65 15.21 -0.2% 9999.99% 0% 2456490 0.3658 54.29 0.15 0% 0 0% 0 0% 0 0% 0%
20220310 15.72 15.99 15.24 15.24 -1.17% 9425% 0% 2535602 0.3953 54.21 0.16 0% 0 0% 0 0% 0 0% 0%
20220309 15.67 15.8 14.62 15.42 -1.41% 9999.99% 0% 2462071 0.3787 44.76 0.15 0% 0 0% 0 0% 0 0% 0%
20220308 16.25 16.4 15.5 15.64 -4.05% 9675% 0% 2864573 0.4563 51.93 0.16 0% 0 0% 0 0% 0 0% 0%
20220307 17 17 16.21 16.3 -4.85% 9488.24% 0% 3798436 0.6321 71.75 0.17 0% 0 0% 0 0% 0 0% 0%
20220304 17.33 17.69 16.98 17.13 -1.27% 9976.47% 0% 3745553 0.6485 76.4 0.17 0% 0 0% 0 0% 0 0% 0%
20220303 17.01 17.47 16.85 17.35 2.54% 9999.99% 0% 3923371 0.6766 84.28 0.17 0% 0 0% 0 0% 0 0% 0%
20220302 16.95 17.14 16.7 16.92 -0.53% 9852.94% 0% 1857993 0.3148 38.91 0.17 0% 0 0% 0 0% 0 0% 0%
20220301 17.18 17.24 16.85 17.01 -0.06% 9905.88% 0% 2405894 0.4096 43.91 0.17 0% 0 0% 0 0% 0 0% 0%
20220228 17.17 17.45 16.57 17.02 -1.28% 9911.76% 0% 3188029 0.5385 59.42 0.17 0% 0 0% 0 0% 0 0% 0%
20220225 17.5 17.67 17.06 17.24 -0.29% 9999.99% 0% 5159557 0.8944 103.82 0.17 0% 0 0% 0 0% 0 0% 0%
20220224 17.08 17.85 16.84 17.29 0.29% 9999.99% 0% 9668901 1.6814 208.38 0.17 0% 0 0% 0 0% 0 0% 0%
20220223 16.74 17.27 16.67 17.24 2.93% 9999.99% 0% 4658392 0.796 117.84 0.17 0% 0 0% 0 0% 0 0% 0%
20220222 16.71 17.09 16.34 16.75 -0.48% 9752.94% 0% 3223028 0.5393 84.12 0.17 0% 0 0% 0 0% 0 0% 0%
20220221 16.65 16.86 16.64 16.83 0.3% 9800% 0% 2425436 0.4068 59.02 0.17 0% 0 0% 0 0% 0 0% 0%
20220218 16.61 16.83 16.52 16.78 -0.12% 9770.59% 0% 2333224 0.3893 46.88 0.17 0% 0 0% 0 0% 0 0% 0%
20220217 17 17.22 16.65 16.8 -2.5% 9782.35% 0% 5224163 0.882 99.06 0.17 0% 0 0% 0 0% 0 0% 0%
20220216 16 17.55 15.84 17.23 8.98% 9999.99% 0% 9322170 1.5742 167.95 0.17 0% 0 0% 0 0% 0 0% 0%
20220215 15.76 15.96 15.65 15.81 0.13% 9781.25% 0% 1193176 0.1885 19.73 0.16 0% 0 0% 0 0% 0 0% 0%
20220214 15.66 15.95 15.65 15.79 -0.5% 9768.75% 0% 986410 0.1561 14.37 0.16 0% 0 0% 0 0% 0 0% 0%
20220211 16.27 16.34 15.72 15.87 -2.64% 9818.75% 0% 2346083 0.374 29.58 0.16 0% 0 0% 0 0% 0 0% 0%
20220210 16.49 16.6 16.12 16.3 -1.45% 9999.99% 0% 1914165 0.3127 22.61 0.16 0% 0 0% 0 0% 0 0% 0%
20220209 16.86 16.86 16.43 16.54 -0.42% 9629.41% 0% 2305607 0.3822 25.87 0.17 0% 0 0% 0 0% 0 0% 0%
20211203 18.39 18.59 18 18 -1.91% 9900% 0% 5297565 0.9632 61.68 0.18 0% 0 0% 0 0% 0 0% 0%
20211202 19.55 19.6 18.22 18.35 -5.8% 9557.89% 0% 8474402 1.5856 98.71 0.19 0% 0 0% 0 0% 0 0% 0%
20211201 19.26 19.77 19.19 19.48 0.46% 9640% 0% 3986292 0.7794 48.49 0.2 0% 0 0% 0 0% 0 0% 0%
20211130 19.49 19.89 19.2 19.39 0.21% 9595% 0% 5785732 1.1311 65.43 0.2 0% 0 0% 0 0% 0 0% 0%
20211129 18.53 19.86 18.44 19.35 2.11% 9999.99% 0% 6800674 1.3134 73.37 0.19 0% 0 0% 0 0% 0 0% 0%
20211126 19.38 19.81 18.9 18.95 -3.22% 9873.68% 0% 7790388 1.4999 79.26 0.19 0% 0 0% 0 0% 0 0% 0%
20211125 19.88 20.87 19.55 19.58 -1.76% 9690% 0% 9742804 1.95 99.1 0.2 0% 0 0% 0 0% 0 0% 0%
20211124 19.53 20.1 19.16 19.93 2.42% 9865% 0% 7832528 1.5361 79.66 0.2 0% 0 0% 0 0% 0 0% 0%
20211123 19.22 19.75 19.22 19.46 0.62% 9630% 0% 5866702 1.1443 59.11 0.2 0% 0 0% 0 0% 0 0% 0%
20211122 19.51 19.65 19.1 19.34 0.1% 9999.99% 0% 5664696 1.0961 56.74 0.19 0% 0 0% 0 0% 0 0% 0%
20211119 19.01 19.9 19.01 19.32 1.15% 9999.99% 0% 7369889 1.4342 72.95 0.19 0% 0 0% 0 0% 0 0% 0%
20211118 19.94 20.05 19.1 19.1 -4.55% 9450% 0% 8355573 1.633 82.45 0.2 0% 0 0% 0 0% 0 0% 0%
20211117 18.75 20.2 18.67 20.01 6.15% 9905% 0% 10887105 2.1369 108.96 0.2 0% 0 0% 0 0% 0 0% 0%
20211116 19.16 19.8 18.74 18.85 -3.33% 9821.05% 0% 9497259 1.8264 100.41 0.19 0% 0 0% 0 0% 0 0% 0%
20211115 19.17 20.4 18.67 19.5 3.45% 9650% 0% 13621699 2.6674 152.82 0.2 0% 0 0% 0 0% 0 0% 0%
20211112 17.89 18.92 17.64 18.85 4.43% 9999.99% 0% 11066726 2.0323 127.14 0.18 0% 0 0% 0 0% 0 0% 0%
20211111 17.7 18.15 17.38 18.05 1.98% 9927.78% 0% 8383031 1.4945 100.9 0.18 0% 0 0% 0 0% 0 0% 0%
20211110 17.3 17.89 17.2 17.7 2.37% 9733.33% 0% 9516727 1.6749 118.63 0.18 0% 0 0% 0 0% 0 0% 0%
20211109 17.27 17.57 17.1 17.29 -0.17% 9999.99% 0% 6911766 1.1983 86.66 0.17 0% 0 0% 0 0% 0 0% 0%
20211108 16.67 17.75 16.52 17.32 3.59% 9999.99% 0% 8559405 1.4704 107.47 0.17 0% 0 0% 0 0% 0 0% 0%
20211105 17 17.43 16.67 16.72 -1.07% 9735.29% 0% 9240416 1.5745 123.41 0.17 0% 0 0% 0 0% 0 0% 0%
20211104 15.81 16.9 15.76 16.9 6.89% 9999.99% 0% 8901815 1.4618 117.28 0.16 0% 0 0% 0 0% 0 0% 0%
20211103 15.87 15.96 15.62 15.81 -0.25% 9781.25% 0% 3471141 0.547 43.17 0.16 0% 0 0% 0 0% 0 0% 0%
20211102 16.35 16.39 15.68 15.85 -2.4% 9806.25% 0% 5723672 0.9153 69.97 0.16 0% 0 0% 0 0% 0 0% 0%
20211101 15.46 16.27 15.41 16.24 3.51% 9999.99% 0% 6083941 0.9702 74.8 0.16 0% 0 0% 0 0% 0 0% 0%
20211029 15.35 15.88 15.25 15.69 3.84% 9706.25% 0% 5454547 0.8519 66.31 0.16 0% 0 0% 0 0% 0 0% 0%
20211028 15.48 15.66 15.06 15.11 -0.92% 9973.33% 0% 4638351 0.7094 52.3 0.15 0% 0 0% 0 0% 0 0% 0%
20211027 16.19 16.31 15.12 15.25 -6.67% 9431.25% 0% 8407964 1.309 83.68 0.16 0% 0 0% 0 0% 0 0% 0%
20211026 16.27 16.78 16.11 16.34 0.37% 9999.99% 0% 5669318 0.9342 56.77 0.16 0% 0 0% 0 0% 0 0% 0%
20211025 16.18 16.43 16.05 16.28 -0.97% 9999.99% 0% 4167731 0.677 41.04 0.16 0% 0 0% 0 0% 0 0% 0%
20211022 16.14 16.65 15.93 16.44 2.3% 9999.99% 0% 6784458 1.1058 66.61 0.16 0% 0 0% 0 0% 0 0% 0%
20211021 16.88 16.95 16.04 16.07 -5.97% 9943.75% 0% 9342170 1.5266 92.81 0.16 0% 0 0% 0 0% 0 0% 0%
20211020 17.26 17.49 16.9 17.09 -0.18% 9952.94% 0% 6352080 1.0948 70.48 0.17 0% 0 0% 0 0% 0 0% 0%
20211019 17.08 17.35 16.74 17.12 -0.93% 9970.59% 0% 6232535 1.0639 66.64 0.17 0% 0 0% 0 0% 0 0% 0%
20211018 17.05 17.65 16.66 17.28 0.58% 9999.99% 0% 6396221 1.1022 63.89 0.17 0% 0 0% 0 0% 0 0% 0%
20211015 17.7 17.71 17.04 17.18 -4.56% 9999.99% 0% 10151014 1.7561 94.89 0.17 0% 0 0% 0 0% 0 0% 0%
20211014 17.02 18.38 17.02 18 4.59% 9900% 0% 15680036 2.8253 141.47 0.18 0% 0 0% 0 0% 0 0% 0%
20211013 16.78 17.67 16.63 17.21 4.94% 9999.99% 0% 12695332 2.1899 103.87 0.17 0% 0 0% 0 0% 0 0% 0%
20211012 15.98 16.63 15.85 16.4 2.24% 9999.99% 0% 7180969 1.1654 46.36 0.16 0% 0 0% 0 0% 0 0% 0%
20211011 16.3 16.43 15.95 16.04 -1.47% 9925% 0% 5030615 0.8129 30.43 0.16 0% 0 0% 0 0% 0 0% 0%
20211008 16.04 16.46 15.73 16.28 3.04% 9999.99% 0% 7202487 1.1587 39.76 0.16 0% 0 0% 0 0% 0 0% 0%
20210930 15.87 16.1 15.63 15.8 1.28% 9775% 0% 5699525 0.9042 28.47 0.16 0% 0 0% 0 0% 0 0% 0%
20210929 16.3 16.5 15.6 15.6 -6.53% 9650% 0% 9758143 1.5585 43.65 0.16 0% 0 0% 0 0% 0 0% 0%
20210928 16.68 17.74 16.5 16.69 1.46% 9717.65% 0% 13581621 2.3146 58.05 0.17 0% 0 0% 0 0% 0 0% 0%
20210927 17.48 17.96 16.32 16.45 -8.41% 9576.47% 0% 13435498 2.2772 51.54 0.17 0% 0 0% 0 0% 0 0% 0%
20210924 19.28 19.28 17.9 17.96 -8.32% 9877.78% 0% 17189875 3.1676 62.18 0.18 0% 0 0% 0 0% 0 0% 0%
20210923 19.34 19.95 18.6 19.59 2.62% 9999.99% 0% 20688887 3.9961 66.24 0.19 0% 0 0% 0 0% 0 0% 0%
20210922 20.4 21.06 19.02 19.09 -15.04% 9445% 0% 31148729 6.1648 76.24 0.2 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