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. 688737
    4. 返回上一页 刷新
股票代码（例：sh688737）       373条   (进入股票专站) 股票成本分析
相关股票: 比亚迪  长城汽车  上汽集团  长安汽车  潍柴动力  广汽集团  福耀玻璃  拓普集团  赛力斯  华域汽车  星宇股份  一汽解放  赛轮轮胎  伯特利  玲珑轮胎  宇通客车  科博达  江淮汽车  福田汽车  北汽蓝谷  双环传动  爱玛科技  九号公司  中集车辆  均胜电子  新泉股份  森麒麟  春风动力  岱美股份  旭升集团  爱柯迪  中国汽研  中国重汽  威迈斯  万向钱潮  华阳集团  威孚高科  广汇汽车  众泰汽车  力帆科技  继峰股份  中鼎股份  银轮股份  
相关股吧: 002594股吧 601633股吧 600104股吧 000625股吧 000338股吧 601238股吧 600660股吧 601689股吧 601127股吧 600741股吧 601799股吧 000800股吧 601058股吧 603596股吧 601966股吧 600066股吧 603786股吧 600418股吧 600166股吧 600733股吧 002472股吧 603529股吧 689009股吧 301039股吧 600699股吧 603179股吧 002984股吧 603129股吧 603730股吧 603305股吧 600933股吧 601965股吧 000951股吧 688612股吧 000559股吧 002906股吧 000581股吧 600297股吧 000980股吧 601777股吧 603997股吧 000887股吧 002126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 30.69 30.88 30.39 30.7 0.99% 9803.23% 0% 1339005 0.4106 133.43 0.31 0% 0 0% 0 0% 0 0% 0%
20230927 29.8 30.67 29.41 30.4 2.15% 9999.99% 0% 1592874 0.4805 173.99 0.3 0% 0 0% 0 0% 0 0% 0%
20230926 28.5 30.18 28.18 29.76 3.51% 9820% 0% 1725249 0.51 212.72 0.3 0% 0 0% 0 0% 0 0% 0%
20230925 27.1 29.1 27.04 28.75 5.7% 9999.99% 0% 1820897 0.5169 260.77 0.28 0% 0 0% 0 0% 0 0% 0%
20230922 25.71 27.42 25.71 27.2 4.58% 9974.07% 0% 1159916 0.3115 184.87 0.27 0% 0 0% 0 0% 0 0% 0%
20230921 25.9 26.5 25.88 26.01 -0.04% 9903.85% 0% 437300 0.1143 75.95 0.26 0% 0 0% 0 0% 0 0% 0%
20230920 26.35 26.49 25.98 26.02 -0.84% 9907.69% 0% 365680 0.0957 59.12 0.26 0% 0 0% 0 0% 0 0% 0%
20230919 26.94 26.94 26.15 26.24 -1.58% 9992.31% 0% 279475 0.0736 43.58 0.26 0% 0 0% 0 0% 0 0% 0%
20230918 26.4 27.25 25.81 26.66 2.03% 9774.07% 0% 448937 0.12 66.21 0.27 0% 0 0% 0 0% 0 0% 0%
20230915 26.5 26.5 25.92 26.13 -0.42% 9950% 0% 394314 0.103 54.1 0.26 0% 0 0% 0 0% 0 0% 0%
20230914 26.49 26.58 26.09 26.24 -0.87% 9992.31% 0% 369030 0.0969 51.45 0.26 0% 0 0% 0 0% 0 0% 0%
20230913 27.3 27.3 26.24 26.47 -2.47% 9703.7% 0% 464552 0.1237 64.83 0.27 0% 0 0% 0 0% 0 0% 0%
20230912 27.78 27.78 27 27.14 -1.6% 9951.85% 0% 336181 0.0916 45.51 0.27 0% 0 0% 0 0% 0 0% 0%
20230911 26.98 27.89 26.72 27.58 3.53% 9999.99% 0% 754337 0.2072 92.68 0.27 0% 0 0% 0 0% 0 0% 0%
20230908 27.3 27.3 26.56 26.64 -1.04% 9766.67% 0% 502548 0.1347 59.22 0.27 0% 0 0% 0 0% 0 0% 0%
20230907 27.89 27.9 26.8 26.92 -2.68% 9870.37% 0% 783052 0.2124 82.3 0.27 0% 0 0% 0 0% 0 0% 0%
20230906 27.89 27.89 27.36 27.66 0.55% 9778.57% 0% 538589 0.1489 60.42 0.28 0% 0 0% 0 0% 0 0% 0%
20230905 28.24 28.49 27.5 27.51 -2.24% 9725% 0% 699379 0.1946 79.57 0.28 0% 0 0% 0 0% 0 0% 0%
20230904 27.89 28.36 27.81 28.14 0.86% 9950% 0% 780908 0.2194 88.73 0.28 0% 0 0% 0 0% 0 0% 0%
20230901 28.01 28.29 27.76 27.9 -0.78% 9864.29% 0% 312319 0.0873 36.75 0.28 0% 0 0% 0 0% 0 0% 0%
20230831 28.31 28.4 28.01 28.12 -1.16% 9942.86% 0% 369149 0.104 43.63 0.28 0% 0 0% 0 0% 0 0% 0%
20230830 28.64 28.73 28.14 28.45 0.53% 9710.34% 0% 583297 0.1663 71.08 0.29 0% 0 0% 0 0% 0 0% 0%
20230829 27.5 28.43 26.5 28.3 6.35% 9999.99% 0% 973814 0.2704 62.87 0.28 0% 0 0% 0 0% 0 0% 0%
20230828 28 28 26.45 26.61 1.33% 9755.56% 0% 825249 0.2238 49.96 0.27 0% 0 0% 0 0% 0 0% 0%
20230825 27.9 29.07 26.11 26.26 -4.89% 9278.57% 0% 1520958 0.4195 218.14 0.28 0% 0 0% 0 0% 0 0% 0%
20230824 27.83 27.83 27 27.61 0.44% 9999.99% 0% 360760 0.0989 61.7 0.27 0% 0 0% 0 0% 0 0% 0%
20230823 28.36 28.36 27.3 27.49 -1.4% 9717.86% 0% 481173 0.1335 84.36 0.28 0% 0 0% 0 0% 0 0% 0%
20230822 28.91 28.92 27.39 27.88 -1.62% 9857.14% 0% 715402 0.1987 128.19 0.28 0% 0 0% 0 0% 0 0% 0%
20230821 28.64 28.68 28.09 28.34 0.39% 9999.99% 0% 366577 0.1043 71.24 0.28 0% 0 0% 0 0% 0 0% 0%
20230818 28.01 28.75 27.93 28.23 0.97% 9982.14% 0% 346578 0.0983 69.21 0.28 0% 0 0% 0 0% 0 0% 0%
20230817 27.51 28 27.25 27.96 0.9% 9885.71% 0% 308872 0.0857 58.87 0.28 0% 0 0% 0 0% 0 0% 0%
20230816 27.49 28 27.28 27.71 0.69% 9796.43% 0% 626443 0.1739 115.66 0.28 0% 0 0% 0 0% 0 0% 0%
20230815 27.81 28.28 27.49 27.52 -2.03% 9728.57% 0% 428753 0.1186 77.38 0.28 0% 0 0% 0 0% 0 0% 0%
20230814 28.3 28.3 27.78 28.09 0.04% 9932.14% 0% 283544 0.0794 48.17 0.28 0% 0 0% 0 0% 0 0% 0%
20230811 28.88 28.88 28.08 28.08 -1.72% 9928.57% 0% 384104 0.1088 61.14 0.28 0% 0 0% 0 0% 0 0% 0%
20230810 28.36 28.97 28.36 28.57 -0.07% 9751.72% 0% 312622 0.0893 35.78 0.29 0% 0 0% 0 0% 0 0% 0%
20230809 29.01 29.38 28.55 28.59 -1.28% 9758.62% 0% 374390 0.1074 47.7 0.29 0% 0 0% 0 0% 0 0% 0%
20230808 29.29 29.34 28.85 28.96 -1.36% 9886.21% 0% 343132 0.0994 45.14 0.29 0% 0 0% 0 0% 0 0% 0%
20230807 29.22 29.71 29.16 29.36 0.03% 9999.99% 0% 279263 0.082 32.12 0.29 0% 0 0% 0 0% 0 0% 0%
20230804 29.8 30.14 29.33 29.35 -1.18% 9683.33% 0% 456881 0.1349 47.89 0.3 0% 0 0% 0 0% 0 0% 0%
20230803 30.21 30.49 29.68 29.7 -1.53% 9800% 0% 434018 0.1297 41.91 0.3 0% 0 0% 0 0% 0 0% 0%
20230802 30.13 30.5 29.89 30.16 0.27% 9953.33% 0% 628122 0.1896 56.79 0.3 0% 0 0% 0 0% 0 0% 0%
20230801 30.56 30.98 30.03 30.08 -1.67% 9926.67% 0% 643068 0.1948 52.65 0.3 0% 0 0% 0 0% 0 0% 0%
20230731 30.43 31.3 30.15 30.59 0.69% 9767.74% 0% 621582 0.1906 45.17 0.31 0% 0 0% 0 0% 0 0% 0%
20230728 30.07 30.89 30.01 30.38 0.03% 9999.99% 0% 617126 0.1873 40.32 0.3 0% 0 0% 0 0% 0 0% 0%
20230727 30.09 31.24 30.07 30.37 -0.2% 9696.77% 0% 582747 0.1782 37.26 0.31 0% 0 0% 0 0% 0 0% 0%
20230726 30.33 31 30.21 30.43 -0.49% 9999.99% 0% 542110 0.1653 32.47 0.3 0% 0 0% 0 0% 0 0% 0%
20230725 30.18 31.45 29.8 30.58 2.1% 9764.52% 0% 1298648 0.3985 78.11 0.31 0% 0 0% 0 0% 0 0% 0%
20230724 29.63 30.31 29.33 29.95 -0.07% 9883.33% 0% 846274 0.2531 51.95 0.3 0% 0 0% 0 0% 0 0% 0%
20230721 30.3 30.57 29.86 29.97 -0.56% 9890% 0% 676327 0.2033 41.86 0.3 0% 0 0% 0 0% 0 0% 0%
20230720 30.74 31.07 30.14 30.14 -3.09% 9622.58% 0% 624087 0.1909 39.48 0.31 0% 0 0% 0 0% 0 0% 0%
20230719 30.58 31.2 30.46 31.1 0.19% 9932.26% 0% 1040263 0.3208 61.8 0.31 0% 0 0% 0 0% 0 0% 0%
20230718 31.2 31.51 30.17 31.04 1.27% 9912.9% 0% 1344111 0.4122 76.08 0.31 0% 0 0% 0 0% 0 0% 0%
20230717 42.71 42.88 42 42.84 0.45% 9999.99% 0% 708442 0.3003 58.03 0.42 0% 0 0% 0 0% 0 0% 0%
20230714 43.02 43.54 42.57 42.65 -0.84% 9818.6% 0% 592748 0.2542 52.48 0.43 0% 0 0% 0 0% 0 0% 0%
20230713 43.2 43.6 42.53 43.01 0.63% 9902.33% 0% 886937 0.3829 82.17 0.43 0% 0 0% 0 0% 0 0% 0%
20230712 43.58 43.74 42.57 42.74 -0.97% 9839.53% 0% 512126 0.2203 49.7 0.43 0% 0 0% 0 0% 0 0% 0%
20230711 42.96 43.56 42.59 43.16 0.58% 9937.21% 0% 558256 0.2408 55.73 0.43 0% 0 0% 0 0% 0 0% 0%
20230710 42.46 43.61 42.34 42.91 0.28% 9879.07% 0% 762927 0.3271 73.05 0.43 0% 0 0% 0 0% 0 0% 0%
20230707 43.48 44 42.68 42.79 -1.59% 9851.16% 0% 916617 0.3958 90.96 0.43 0% 0 0% 0 0% 0 0% 0%
20230706 42.18 43.87 42.06 43.48 3.25% 9999.99% 0% 1710462 0.7359 189.8 0.43 0% 0 0% 0 0% 0 0% 0%
20230705 40.96 44.77 40.8 42.11 2.21% 9693.02% 0% 1841335 0.7929 218.9 0.43 0% 0 0% 0 0% 0 0% 0%
20230704 39.67 42.2 39.51 41.2 3.39% 9948.78% 0% 1260258 0.5184 195.53 0.41 0% 0 0% 0 0% 0 0% 0%
20230703 38.95 40.12 38.95 39.85 2.21% 9862.5% 0% 760658 0.3029 132.22 0.4 0% 0 0% 0 0% 0 0% 0%
20230630 37.85 39.25 37.71 38.99 2.82% 9897.44% 0% 569631 0.2208 99.63 0.39 0% 0 0% 0 0% 0 0% 0%
20230629 37.99 38.34 37.7 37.92 0.58% 9878.95% 0% 436649 0.1662 76.8 0.38 0% 0 0% 0 0% 0 0% 0%
20230628 37.19 38.35 36.76 37.7 0.61% 9821.05% 0% 638508 0.2403 112.11 0.38 0% 0 0% 0 0% 0 0% 0%
20230627 36.68 37.64 36.02 37.47 2.66% 9999.99% 0% 451486 0.1681 84.07 0.37 0% 0 0% 0 0% 0 0% 0%
20230626 36.8 36.85 36.01 36.5 -0.3% 9999.99% 0% 425028 0.1551 77.76 0.36 0% 0 0% 0 0% 0 0% 0%
20230621 36.61 37.89 36.6 36.61 -0.38% 9794.59% 0% 519709 0.1932 99.43 0.37 0% 0 0% 0 0% 0 0% 0%
20230620 36.66 37.09 36.56 36.75 -0.51% 9832.43% 0% 237659 0.0874 47.57 0.37 0% 0 0% 0 0% 0 0% 0%
20230619 37.52 37.52 36.8 36.94 -1.55% 9883.78% 0% 419706 0.1555 83.06 0.37 0% 0 0% 0 0% 0 0% 0%
20230616 37.22 37.65 36.88 37.52 0.83% 9999.99% 0% 380027 0.1416 77 0.37 0% 0 0% 0 0% 0 0% 0%
20230615 36.11 37.52 36.11 37.21 1.78% 9956.76% 0% 582764 0.2156 113.44 0.37 0% 0 0% 0 0% 0 0% 0%
20230614 36.19 36.86 35.68 36.56 2.18% 9999.99% 0% 535110 0.1942 106.66 0.36 0% 0 0% 0 0% 0 0% 0%
20230613 36.25 36.42 35.6 35.78 -1% 9838.89% 0% 436825 0.1565 87.17 0.36 0% 0 0% 0 0% 0 0% 0%
20230612 35.51 36.18 35.38 36.14 1.23% 9938.89% 0% 212865 0.0762 42.75 0.36 0% 0 0% 0 0% 0 0% 0%
20230609 35.99 36.36 35.56 35.7 -0.36% 9816.67% 0% 323492 0.116 62.03 0.36 0% 0 0% 0 0% 0 0% 0%
20230608 36.24 36.63 35.83 35.83 -1.46% 9852.78% 0% 278945 0.101 53 0.36 0% 0 0% 0 0% 0 0% 0%
20230607 36.54 36.83 36.16 36.36 -0.14% 9727.03% 0% 225985 0.0825 42.14 0.37 0% 0 0% 0 0% 0 0% 0%
20230606 37.65 37.65 36.41 36.41 -2.33% 9740.54% 0% 353534 0.1301 61.72 0.37 0% 0 0% 0 0% 0 0% 0%
20230605 38.3 38.3 37.17 37.28 -0.9% 9975.68% 0% 309926 0.116 52.2 0.37 0% 0 0% 0 0% 0 0% 0%
20230602 36.92 37.98 36.84 37.62 1.81% 9999.99% 0% 471995 0.1761 78.67 0.37 0% 0 0% 0 0% 0 0% 0%
20230601 36.84 37.49 36.38 36.95 1.46% 9886.49% 0% 376167 0.1393 49.61 0.37 0% 0 0% 0 0% 0 0% 0%
20230531 36.93 37.1 36.26 36.42 -1.22% 9743.24% 0% 400789 0.1467 49.1 0.37 0% 0 0% 0 0% 0 0% 0%
20230530 37.9 37.9 36.66 36.87 -1.29% 9864.86% 0% 346620 0.1288 49.32 0.37 0% 0 0% 0 0% 0 0% 0%
20230529 37.44 38.38 37.05 37.35 -1.71% 9994.59% 0% 436900 0.1636 50.76 0.37 0% 0 0% 0 0% 0 0% 0%
20230526 37.85 38.34 37.25 38 -0.18% 9900% 0% 451500 0.1705 48.9 0.38 0% 0 0% 0 0% 0 0% 0%
20230525 38.23 38.59 37.5 38.07 -0.47% 9918.42% 0% 393492 0.1494 39 0.38 0% 0 0% 0 0% 0 0% 0%
20230524 38.29 39.05 38.21 38.25 -1.6% 9707.69% 0% 557360 0.2153 56.64 0.39 0% 0 0% 0 0% 0 0% 0%
20230523 39.56 39.9 38.74 38.87 -2.53% 9866.67% 0% 653259 0.2555 67.84 0.39 0% 0 0% 0 0% 0 0% 0%
20230522 39.6 40.25 39.26 39.88 0.5% 9870% 0% 361183 0.1442 37.54 0.4 0% 0 0% 0 0% 0 0% 0%
20230519 40.22 40.26 39 39.68 -1.68% 9820% 0% 742463 0.2936 74.32 0.4 0% 0 0% 0 0% 0 0% 0%
20230518 40.4 41.5 40.05 40.36 -0.1% 9743.9% 0% 776689 0.3156 76.64 0.41 0% 0 0% 0 0% 0 0% 0%
20230517 40.24 41.5 40.01 40.4 -0.2% 9753.66% 0% 650777 0.2643 63.43 0.41 0% 0 0% 0 0% 0 0% 0%
20230516 39.7 42.1 39.25 40.48 1.73% 9773.17% 0% 1811654 0.7479 168.61 0.41 0% 0 0% 0 0% 0 0% 0%
20230515 37.65 40.06 37.36 39.79 4.63% 9999.99% 0% 1091463 0.4253 107.62 0.39 0% 0 0% 0 0% 0 0% 0%
20230510 38.06 40.2 38.06 39.58 6.06% 9999.99% 0% 1304085 0.5122 120.5 0.39 0% 0 0% 0 0% 0 0% 0%
20230509 38.55 38.57 37.1 37.32 -3.24% 9721.05% 0% 308243 0.1158 33.05 0.38 0% 0 0% 0 0% 0 0% 0%
20230508 38.98 39.72 38.45 38.57 -1.61% 9789.74% 0% 446359 0.1732 48.74 0.39 0% 0 0% 0 0% 0 0% 0%
20230505 39 39.32 37.88 39.2 1.87% 9951.28% 0% 819516 0.318 89.05 0.39 0% 0 0% 0 0% 0 0% 0%
20230504 38.81 38.81 38.03 38.48 -0.85% 9999.99% 0% 577180 0.2216 63.84 0.38 0% 0 0% 0 0% 0 0% 0%
20230428 39.01 39.46 38.11 38.81 -0.13% 9851.28% 0% 962894 0.3741 109.24 0.39 0% 0 0% 0 0% 0 0% 0%
20230427 37.72 39.21 37.4 38.86 3.1% 9864.1% 0% 841400 0.3244 99.05 0.39 0% 0 0% 0 0% 0 0% 0%
20230426 34.3 37.94 34.3 37.69 8.68% 9999.99% 0% 1099871 0.4082 131.13 0.37 0% 0 0% 0 0% 0 0% 0%
20230425 36.4 36.4 34.19 34.68 -3.4% 9808.57% 0% 446920 0.1554 54.28 0.35 0% 0 0% 0 0% 0 0% 0%
20230424 36.7 36.7 35.45 35.9 -2.18% 9872.22% 0% 352309 0.1263 43.96 0.36 0% 0 0% 0 0% 0 0% 0%
20230421 36.51 37.14 36.05 36.7 -0.6% 9818.92% 0% 294877 0.1078 36.05 0.37 0% 0 0% 0 0% 0 0% 0%
20230420 37.45 37.59 36.65 36.92 -1.39% 9878.38% 0% 313886 0.116 38.99 0.37 0% 0 0% 0 0% 0 0% 0%
20230419 38.13 38.13 37 37.44 -0.85% 9999.99% 0% 443891 0.1655 54.67 0.37 0% 0 0% 0 0% 0 0% 0%
20230418 38.55 38.82 37.68 37.76 -1.36% 9836.84% 0% 527107 0.201 62.32 0.38 0% 0 0% 0 0% 0 0% 0%
20230417 38.99 39.33 38.21 38.28 -1.82% 9715.38% 0% 331716 0.1279 39.06 0.39 0% 0 0% 0 0% 0 0% 0%
20230414 38.35 39.68 38.35 38.99 1.77% 9897.44% 0% 616216 0.2407 73.52 0.39 0% 0 0% 0 0% 0 0% 0%
20230413 39.34 39.5 38.2 38.31 -1.19% 9723.08% 0% 333309 0.1294 39.23 0.39 0% 0 0% 0 0% 0 0% 0%
20230412 39.21 39.4 38.51 38.77 -1.25% 9841.03% 0% 394920 0.1536 46.5 0.39 0% 0 0% 0 0% 0 0% 0%
20230411 40.38 40.38 39.1 39.26 -2.07% 9966.67% 0% 518233 0.2044 62.5 0.39 0% 0 0% 0 0% 0 0% 0%
20230410 40.78 40.96 39.42 40.09 -1.76% 9922.5% 0% 520655 0.2085 61.69 0.4 0% 0 0% 0 0% 0 0% 0%
20230407 41.43 41.78 40.8 40.81 -1.97% 9853.66% 0% 480791 0.1987 58.11 0.41 0% 0 0% 0 0% 0 0% 0%
20230406 41.32 41.93 41.09 41.63 -0.26% 9811.9% 0% 326055 0.1354 38.45 0.42 0% 0 0% 0 0% 0 0% 0%
20230404 41.79 41.99 40.8 41.74 0.58% 9838.1% 0% 767005 0.3184 86.75 0.42 0% 0 0% 0 0% 0 0% 0%
20230403 40.94 41.58 40.2 41.5 0.97% 9999.99% 0% 579285 0.2368 64.11 0.41 0% 0 0% 0 0% 0 0% 0%
20230331 41.9 41.98 40.96 41.1 -1.27% 9924.39% 0% 410403 0.1693 43.08 0.41 0% 0 0% 0 0% 0 0% 0%
20230330 40.72 41.76 40.26 41.63 1.98% 9999.99% 0% 755243 0.3118 78.11 0.41 0% 0 0% 0 0% 0 0% 0%
20230329 40.65 40.93 40 40.82 0.42% 9856.1% 0% 515514 0.2089 51.21 0.41 0% 0 0% 0 0% 0 0% 0%
20230328 41.64 41.64 40.39 40.65 -1.67% 9814.63% 0% 582815 0.2371 55.46 0.41 0% 0 0% 0 0% 0 0% 0%
20230327 41.36 41.88 40.22 41.34 -0.05% 9982.93% 0% 836454 0.3431 74.54 0.41 0% 0 0% 0 0% 0 0% 0%
20230324 41.81 42.09 41.15 41.36 -0.48% 9747.62% 0% 791972 0.3294 71.17 0.42 0% 0 0% 0 0% 0 0% 0%
20230323 41.8 41.83 40.73 41.56 0.41% 9999.99% 0% 881799 0.3643 73.43 0.41 0% 0 0% 0 0% 0 0% 0%
20230322 42.5 42.96 41.27 41.39 -1.71% 9754.76% 0% 824336 0.3469 74.25 0.42 0% 0 0% 0 0% 0 0% 0%
20230321 40.78 42.3 40.5 42.11 3.01% 9926.19% 0% 933164 0.3905 86.53 0.42 0% 0 0% 0 0% 0 0% 0%
20230320 40.24 41.33 38.6 40.88 2.61% 9999.99% 0% 1279025 0.5151 116.31 0.4 0% 0 0% 0 0% 0 0% 0%
20230317 38.46 40.4 38.46 39.84 2.84% 9860% 0% 591742 0.2347 55.72 0.4 0% 0 0% 0 0% 0 0% 0%
20230316 39.4 40.19 38.28 38.74 -1.92% 9833.33% 0% 1021653 0.3981 87.92 0.39 0% 0 0% 0 0% 0 0% 0%
20230315 39.6 40.47 39.08 39.5 -0.93% 9775% 0% 978598 0.3897 85.4 0.4 0% 0 0% 0 0% 0 0% 0%
20230314 41.44 41.44 39.34 39.87 -4.04% 9867.5% 0% 1391001 0.5569 120.92 0.4 0% 0 0% 0 0% 0 0% 0%
20230313 41.72 43.42 41.17 41.55 -1.21% 9792.86% 0% 898990 0.377 78.83 0.42 0% 0 0% 0 0% 0 0% 0%
20230310 40.55 42.39 40.55 42.06 1.64% 9914.29% 0% 1281371 0.5366 112.68 0.42 0% 0 0% 0 0% 0 0% 0%
20230309 42.46 42.48 41.15 41.38 -1.12% 9752.38% 0% 555018 0.2314 49.29 0.42 0% 0 0% 0 0% 0 0% 0%
20230308 41.05 41.85 40.84 41.85 0.65% 9999.99% 0% 515187 0.2124 43.91 0.41 0% 0 0% 0 0% 0 0% 0%
20230307 42.26 42.79 41.49 41.58 -0.41% 9800% 0% 810930 0.3412 66.3 0.42 0% 0 0% 0 0% 0 0% 0%
20230306 41.3 41.97 40.6 41.75 1.88% 9999.99% 0% 739636 0.3059 53.12 0.41 0% 0 0% 0 0% 0 0% 0%
20230303 41.8 43.45 40.88 40.98 -3.12% 9657.14% 0% 1245422 0.5182 84.8 0.42 0% 0 0% 0 0% 0 0% 0%
20230302 42.65 43.23 41.9 42.3 1.24% 9737.21% 0% 1068906 0.4552 69.95 0.43 0% 0 0% 0 0% 0 0% 0%
20230301 41.17 42.08 40.6 41.78 2.28% 9999.99% 0% 1058171 0.4381 58.63 0.41 0% 0 0% 0 0% 0 0% 0%
20230228 40.98 41.49 39.6 40.85 -1.04% 9999.99% 0% 1826794 0.7373 89.4 0.4 0% 0 0% 0 0% 0 0% 0%
20230227 41.5 41.55 40.7 41.28 -0.29% 9968.29% 0% 888448 0.366 37.39 0.41 0% 0 0% 0 0% 0 0% 0%
20230224 42.58 42.58 41.26 41.4 -2.1% 9757.14% 0% 1114860 0.4641 43.88 0.42 0% 0 0% 0 0% 0 0% 0%
20230223 41.26 42.89 41.26 42.29 1.46% 9969.05% 0% 860011 0.3639 31.64 0.42 0% 0 0% 0 0% 0 0% 0%
20230222 42 42.5 41.2 41.68 -1.07% 9823.81% 0% 1044779 0.4377 33.09 0.42 0% 0 0% 0 0% 0 0% 0%
20230221 44.12 44.69 41.61 42.13 -4.55% 9697.67% 0% 2181803 0.9336 61.16 0.43 0% 0 0% 0 0% 0 0% 0%
20230220 44.11 45.9 43.9 44.14 0.55% 9708.89% 0% 1363872 0.6101 38.95 0.45 0% 0 0% 0 0% 0 0% 0%
20230217 44.18 44.7 42.57 43.9 1.36% 9877.27% 0% 2113312 0.9231 57.56 0.44 0% 0 0% 0 0% 0 0% 0%
20230216 46.18 47.84 43.29 43.31 -6.54% 9524.44% 0% 2844197 1.2916 78.25 0.45 0% 0 0% 0 0% 0 0% 0%
20230215 47.03 47.08 45.66 46.34 -2.73% 9973.91% 0% 2505267 1.1579 74.98 0.46 0% 0 0% 0 0% 0 0% 0%
20230214 45.3 48.74 44.48 47.64 4.98% 9999.99% 0% 4796668 2.2415 149.81 0.47 0% 0 0% 0 0% 0 0% 0%
20230213 44.24 45.38 43.33 45.38 1.16% 9999.99% 0% 2508864 1.1131 86.88 0.44 0% 0 0% 0 0% 0 0% 0%
20230210 46.79 46.96 44 44.86 -4.51% 9868.89% 0% 2970523 1.3344 111.86 0.45 0% 0 0% 0 0% 0 0% 0%
20230209 49 49.28 45.45 46.98 -5.32% 9895.74% 0% 4206575 1.9803 185.92 0.47 0% 0 0% 0 0% 0 0% 0%
20230208 45.65 51.65 44.45 49.62 11.28% 9999.99% 0% 5104520 2.4889 287.22 0.49 0% 0 0% 0 0% 0 0% 0%
20230207 42.57 45 42.53 44.59 3.7% 9999.99% 0% 2945764 1.3024 194.95 0.44 0% 0 0% 0 0% 0 0% 0%
20230206 43.49 43.6 41.68 43 2.09% 9900% 0% 2167898 0.9301 168.95 0.43 0% 0 0% 0 0% 0 0% 0%
20230203 40 42.5 40 42.12 5.54% 9999.99% 0% 3312284 1.3712 293.76 0.41 0% 0 0% 0 0% 0 0% 0%
20230202 39.8 40.4 39.62 39.91 0.15% 9877.5% 0% 701969 0.2817 85.5 0.4 0% 0 0% 0 0% 0 0% 0%
20230201 38.13 40.59 38.13 39.85 5.56% 9999.99% 0% 1580786 0.6243 206.29 0.39 0% 0 0% 0 0% 0 0% 0%
20230131 38.2 38.2 37.49 37.75 -0.4% 9834.21% 0% 223181 0.0844 35.72 0.38 0% 0 0% 0 0% 0 0% 0%
20230130 38.3 38.3 37.06 37.9 1.36% 9873.68% 0% 491511 0.1855 80.54 0.38 0% 0 0% 0 0% 0 0% 0%
20230120 37.83 38.05 37.33 37.39 -1.16% 9739.47% 0% 262731 0.0987 45.9 0.38 0% 0 0% 0 0% 0 0% 0%
20230119 37.72 38.14 37.68 37.83 -0.71% 9855.26% 0% 298167 0.1128 67.48 0.38 0% 0 0% 0 0% 0 0% 0%
20230118 36.44 38.29 36.14 38.1 5.57% 9926.32% 0% 1438028 0.5458 245.15 0.38 0% 0 0% 0 0% 0 0% 0%
20230117 36.6 37.28 36.04 36.09 -1.01% 9654.05% 0% 315300 0.1156 64.49 0.37 0% 0 0% 0 0% 0 0% 0%
20230116 36.34 36.92 35.89 36.46 1.33% 9754.05% 0% 222632 0.0814 45.81 0.37 0% 0 0% 0 0% 0 0% 0%
20230113 36.2 36.3 35.82 35.98 -0.14% 9894.44% 0% 159439 0.0574 32.31 0.36 0% 0 0% 0 0% 0 0% 0%
20230112 36.1 36.45 35.8 36.03 -0.61% 9908.33% 0% 227823 0.0824 40.85 0.36 0% 0 0% 0 0% 0 0% 0%
20230111 36.7 36.99 36.25 36.25 -1.49% 9697.3% 0% 168728 0.0616 29.06 0.37 0% 0 0% 0 0% 0 0% 0%
20230110 37.65 37.65 36.66 36.8 -0.94% 9845.95% 0% 130673 0.0483 21.25 0.37 0% 0 0% 0 0% 0 0% 0%
20230109 37.8 37.8 37.11 37.15 -0.85% 9940.54% 0% 158660 0.0594 23.87 0.37 0% 0 0% 0 0% 0 0% 0%
20230106 37.4 37.93 37.3 37.47 -0.35% 9760.53% 0% 167384 0.0629 25.65 0.38 0% 0 0% 0 0% 0 0% 0%
20230105 37.73 37.95 37.35 37.6 -0.08% 9794.74% 0% 203760 0.0768 33.02 0.38 0% 0 0% 0 0% 0 0% 0%
20230104 37.93 38.41 37.59 37.63 -0.79% 9802.63% 0% 265192 0.1003 44.31 0.38 0% 0 0% 0 0% 0 0% 0%
20230103 37.82 38.3 37.55 37.93 0.29% 9881.58% 0% 378467 0.1441 64.61 0.38 0% 0 0% 0 0% 0 0% 0%
20221230 38.05 38.18 37.1 37.82 0.37% 9852.63% 0% 452388 0.1712 101.62 0.38 0% 0 0% 0 0% 0 0% 0%
20221229 36.99 37.96 36.54 37.68 2.42% 9815.79% 0% 759302 0.2848 128.41 0.38 0% 0 0% 0 0% 0 0% 0%
20221228 35.89 36.99 35.82 36.79 1.55% 9843.24% 0% 503930 0.1848 89.47 0.37 0% 0 0% 0 0% 0 0% 0%
20221227 35.8 36.3 35.46 36.23 1.2% 9963.89% 0% 555028 0.2003 97.26 0.36 0% 0 0% 0 0% 0 0% 0%
20221226 34.06 36.33 34.06 35.8 4.1% 9844.44% 0% 764456 0.2724 127.55 0.36 0% 0 0% 0 0% 0 0% 0%
20221223 34.47 34.98 33.87 34.39 1.12% 9725.71% 0% 236891 0.0819 37.91 0.35 0% 0 0% 0 0% 0 0% 0%
20221222 35 35 34.01 34.01 -2.83% 9902.94% 0% 170524 0.0588 23.6 0.34 0% 0 0% 0 0% 0 0% 0%
20221221 34.97 35.3 34.21 35 -0.91% 9900% 0% 168129 0.0584 19.79 0.35 0% 0 0% 0 0% 0 0% 0%
20221220 34.81 35.33 34.34 35.32 1.52% 9991.43% 0% 226455 0.079 24.51 0.35 0% 0 0% 0 0% 0 0% 0%
20221219 35.3 35.99 34.79 34.79 -1.75% 9840% 0% 361840 0.1278 37.91 0.35 0% 0 0% 0 0% 0 0% 0%
20221216 35.69 36.1 34.6 35.41 0.17% 9999.99% 0% 303637 0.1072 29.55 0.35 0% 0 0% 0 0% 0 0% 0%
20221215 35.65 35.9 35.07 35.35 0.14% 9999.99% 0% 120162 0.0426 10.92 0.35 0% 0 0% 0 0% 0 0% 0%
20221214 36.03 36.4 35.3 35.3 -2.19% 9705.56% 0% 444137 0.1593 51.92 0.36 0% 0 0% 0 0% 0 0% 0%
20221213 37.5 37.5 35.71 36.09 -3.32% 9925% 0% 728149 0.2638 64.87 0.36 0% 0 0% 0 0% 0 0% 0%
20221212 36.96 37.65 35.93 37.33 2.41% 9989.19% 0% 673238 0.2476 61.06 0.37 0% 0 0% 0 0% 0 0% 0%
20221209 37.7 37.7 36.3 36.45 -2.38% 9751.35% 0% 844711 0.3109 77.05 0.37 0% 0 0% 0 0% 0 0% 0%
20221208 35.54 37.58 35.4 37.34 4.01% 9991.89% 0% 1315951 0.4861 126.35 0.37 0% 0 0% 0 0% 0 0% 0%
20221207 35.3 35.98 35 35.9 1.61% 9872.22% 0% 590333 0.2096 57.33 0.36 0% 0 0% 0 0% 0 0% 0%
20221206 36.38 36.38 35.29 35.33 -1.97% 9713.89% 0% 349445 0.1242 35.08 0.36 0% 0 0% 0 0% 0 0% 0%
20221205 36.55 37.65 35.79 36.04 -1.34% 9640.54% 0% 847314 0.3104 87 0.37 0% 0 0% 0 0% 0 0% 0%
20221202 35.96 37.76 35.96 36.53 1.56% 9772.97% 0% 911061 0.336 92.64 0.37 0% 0 0% 0 0% 0 0% 0%
20221201 36.48 36.9 35.93 35.97 -0.36% 9891.67% 0% 497100 0.1802 46.78 0.36 0% 0 0% 0 0% 0 0% 0%
20221130 35.97 36.65 35.28 36.1 0.28% 9927.78% 0% 613384 0.2208 51.85 0.36 0% 0 0% 0 0% 0 0% 0%
20221129 34.95 36.2 34.4 36 3.21% 9999.99% 0% 735503 0.261 57.45 0.35 0% 0 0% 0 0% 0 0% 0%
20221128 34.53 35.42 33.8 34.88 -0.23% 9865.71% 0% 768190 0.2658 58.91 0.35 0% 0 0% 0 0% 0 0% 0%
20221125 35.96 36.47 34.5 34.96 -1.02% 9888.57% 0% 581733 0.2023 46.37 0.35 0% 0 0% 0 0% 0 0% 0%
20221124 34.64 36.55 34.6 35.32 2.2% 9711.11% 0% 841624 0.3002 69.62 0.36 0% 0 0% 0 0% 0 0% 0%
20221123 34.57 35.39 34.11 34.56 -1.26% 9774.29% 0% 550036 0.1907 45.83 0.35 0% 0 0% 0 0% 0 0% 0%
20221122 35.96 36.53 34.8 35 -3.23% 9622.22% 0% 678934 0.2416 58.61 0.36 0% 0 0% 0 0% 0 0% 0%
20221121 35.94 36.88 35.02 36.17 -1.63% 9947.22% 0% 1214693 0.438 107.3 0.36 0% 0 0% 0 0% 0 0% 0%
20221118 37.58 38.1 36.36 36.77 0.79% 9837.84% 0% 1677749 0.624 155.95 0.37 0% 0 0% 0 0% 0 0% 0%
20221117 34.99 37.59 34.66 36.48 1.96% 9999.99% 0% 1624953 0.593 160.17 0.36 0% 0 0% 0 0% 0 0% 0%
20221116 34.62 37.3 34.53 35.78 3.41% 9838.89% 0% 1363465 0.4905 139.69 0.36 0% 0 0% 0 0% 0 0% 0%
20221115 33.7 34.66 33.5 34.6 3.04% 9999.99% 0% 476364 0.1626 45.7 0.34 0% 0 0% 0 0% 0 0% 0%
20221114 34.1 34.22 33.29 33.58 -1.81% 9776.47% 0% 319746 0.1079 31.11 0.34 0% 0 0% 0 0% 0 0% 0%
20221111 34.62 35.8 34.05 34.2 -0.87% 9671.43% 0% 403093 0.1402 39.43 0.35 0% 0 0% 0 0% 0 0% 0%
20221110 34.35 35.68 34.19 34.5 -1.12% 9757.14% 0% 477842 0.1656 44 0.35 0% 0 0% 0 0% 0 0% 0%
20221109 35.53 35.77 34.89 34.89 -2.68% 9868.57% 0% 361569 0.1278 34.1 0.35 0% 0 0% 0 0% 0 0% 0%
20221108 37.56 37.56 35.71 35.85 -2.4% 9858.33% 0% 481759 0.1738 46.68 0.36 0% 0 0% 0 0% 0 0% 0%
20221107 36.56 37.7 35.6 36.73 2.74% 9827.03% 0% 852807 0.3154 87.91 0.37 0% 0 0% 0 0% 0 0% 0%
20221104 36.99 37.37 35.1 35.75 -0.31% 9830.56% 0% 841569 0.3026 89.65 0.36 0% 0 0% 0 0% 0 0% 0%
20221103 35.85 36.6 34.56 35.86 1.3% 9861.11% 0% 1054416 0.3765 119.01 0.36 0% 0 0% 0 0% 0 0% 0%
20221102 32.93 36.51 32.93 35.4 8.22% 9999.99% 0% 1386744 0.4859 166.66 0.35 0% 0 0% 0 0% 0 0% 0%
20221101 32.29 32.9 32.11 32.71 0.58% 9812.12% 0% 172224 0.056 19.61 0.33 0% 0 0% 0 0% 0 0% 0%
20221031 31.17 32.68 30.54 32.52 5.21% 9999.99% 0% 327320 0.1051 32.38 0.32 0% 0 0% 0 0% 0 0% 0%
20221028 31.01 31.48 30.6 30.91 -2.06% 9870.97% 0% 374018 0.1163 35.86 0.31 0% 0 0% 0 0% 0 0% 0%
20221027 32.07 32.32 31.41 31.56 -1.99% 9762.5% 0% 321133 0.1022 33.8 0.32 0% 0 0% 0 0% 0 0% 0%
20221026 31.22 32.28 31.04 32.2 3.14% 9962.5% 0% 325374 0.1034 35.05 0.32 0% 0 0% 0 0% 0 0% 0%
20221025 31.25 31.77 30.62 31.22 -0.89% 9970.97% 0% 215605 0.0671 23.1 0.31 0% 0 0% 0 0% 0 0% 0%
20221024 32 32.76 31.4 31.5 -3.14% 9743.75% 0% 409546 0.1317 45.39 0.32 0% 0 0% 0 0% 0 0% 0%
20221021 33 33.33 32.52 32.52 -0.25% 9754.55% 0% 412715 0.1357 47.83 0.33 0% 0 0% 0 0% 0 0% 0%
20221020 32.91 33.2 32.51 32.6 -1.06% 9778.79% 0% 454904 0.1495 53.43 0.33 0% 0 0% 0 0% 0 0% 0%
20221019 35 35 32.55 32.95 -6.1% 9884.85% 0% 1379667 0.4599 173.19 0.33 0% 0 0% 0 0% 0 0% 0%
20221018 31.13 36.84 30.61 35.09 12.79% 9999.99% 0% 1475648 0.5068 224.94 0.34 0% 0 0% 0 0% 0 0% 0%
20221017 31.04 31.6 30.4 31.11 -0.96% 9935.48% 0% 604853 0.187 105.37 0.31 0% 0 0% 0 0% 0 0% 0%
20220720 37.44 38.17 37.31 37.44 -0.82% 9752.63% 0% 248330 0.0933 38.11 0.38 0% 0 0% 0 0% 0 0% 0%
20220719 37.8 38 36.8 37.75 0.16% 9999.99% 0% 260889 0.0978 39.51 0.37 0% 0 0% 0 0% 0 0% 0%
20220718 37.18 37.88 36.72 37.69 2.87% 9999.99% 0% 249593 0.0935 37.73 0.37 0% 0 0% 0 0% 0 0% 0%
20220715 37.19 37.75 36.64 36.64 -0.97% 9802.7% 0% 299599 0.1113 43.23 0.37 0% 0 0% 0 0% 0 0% 0%
20220714 36.72 37.6 36.44 37 0.08% 9900% 0% 505579 0.1869 70.69 0.37 0% 0 0% 0 0% 0 0% 0%
20220713 38.02 38.23 36.52 36.97 -1.81% 9891.89% 0% 364741 0.1352 52.17 0.37 0% 0 0% 0 0% 0 0% 0%
20220712 38.76 39.18 37.6 37.65 -2.86% 9807.89% 0% 364372 0.1394 51.53 0.38 0% 0 0% 0 0% 0 0% 0%
20220711 40.52 41.3 38.5 38.76 -6.04% 9838.46% 0% 484751 0.1901 70.07 0.39 0% 0 0% 0 0% 0 0% 0%
20220708 42.33 42.79 40.71 41.25 -2.55% 9960.98% 0% 269438 0.1114 41.06 0.41 0% 0 0% 0 0% 0 0% 0%
20220707 42.18 42.85 41.53 42.33 0.36% 9978.57% 0% 175817 0.0741 25.18 0.42 0% 0 0% 0 0% 0 0% 0%
20220706 42.45 43.2 42.09 42.18 -1.19% 9709.3% 0% 112335 0.0478 15.81 0.43 0% 0 0% 0 0% 0 0% 0%
20220705 43.81 44.31 42 42.69 -2.56% 9827.91% 0% 212557 0.0911 30.38 0.43 0% 0 0% 0 0% 0 0% 0%
20220704 40.97 44.15 40.65 43.81 6.41% 9999.99% 0% 490589 0.211 68.28 0.43 0% 0 0% 0 0% 0 0% 0%
20220701 41.45 42.2 40.97 41.17 -0.39% 9702.38% 0% 192007 0.0797 26.51 0.42 0% 0 0% 0 0% 0 0% 0%
20220630 41.68 41.91 41.09 41.33 -0.36% 9980.49% 0% 216393 0.0895 30.54 0.41 0% 0 0% 0 0% 0 0% 0%
20220629 42.2 43.37 41.48 41.48 -1.36% 9776.19% 0% 354398 0.1505 51.72 0.42 0% 0 0% 0 0% 0 0% 0%
20220628 42.45 42.66 41.41 42.05 -0.66% 9911.9% 0% 286898 0.1206 42.49 0.42 0% 0 0% 0 0% 0 0% 0%
20220627 42.61 43.9 41.63 42.33 -0.35% 9978.57% 0% 369987 0.1567 54.62 0.42 0% 0 0% 0 0% 0 0% 0%
20220624 41.2 42.99 40.58 42.48 4.35% 9999.99% 0% 565757 0.2385 85.63 0.42 0% 0 0% 0 0% 0 0% 0%
20220623 39.88 41.4 39.15 40.71 4.2% 9999.99% 0% 466005 0.1882 72.64 0.4 0% 0 0% 0 0% 0 0% 0%
20220622 39.85 40.26 39.04 39.07 -2.93% 9667.5% 0% 167431 0.0664 26.1 0.4 0% 0 0% 0 0% 0 0% 0%
20220621 40.56 40.99 39.73 40.25 0.12% 9962.5% 0% 380551 0.1535 55.54 0.4 0% 0 0% 0 0% 0 0% 0%
20220620 38.89 40.86 38.51 40.2 2.89% 9950% 0% 519569 0.2062 67.44 0.4 0% 0 0% 0 0% 0 0% 0%
20220617 38.15 39.28 37.25 39.07 2.14% 9917.95% 0% 335538 0.1305 37.09 0.39 0% 0 0% 0 0% 0 0% 0%
20220616 37.88 38.48 37.81 38.25 0.03% 9965.79% 0% 237864 0.0909 24.89 0.38 0% 0 0% 0 0% 0 0% 0%
20220615 38.7 39.28 37.93 38.24 0.63% 9963.16% 0% 303651 0.1165 30.41 0.38 0% 0 0% 0 0% 0 0% 0%
20220614 40.55 40.55 37.43 38 -2.99% 9900% 0% 453213 0.172 45.58 0.38 0% 0 0% 0 0% 0 0% 0%
20220613 38.96 40.54 38.5 39.17 0.36% 9943.59% 0% 318359 0.1249 33.85 0.39 0% 0 0% 0 0% 0 0% 0%
20220610 38.61 40.39 38.6 39.03 -0.08% 9657.5% 0% 411205 0.1632 44.84 0.4 0% 0 0% 0 0% 0 0% 0%
20220609 40.7 40.7 39.03 39.06 -4.01% 9665% 0% 483374 0.1913 54.92 0.4 0% 0 0% 0 0% 0 0% 0%
20220608 41.07 41.15 39.3 40.69 -0.02% 9999.99% 0% 697725 0.281 84.24 0.4 0% 0 0% 0 0% 0 0% 0%
20220607 41 41.45 40.34 40.7 -0.73% 9826.83% 0% 1215052 0.4978 159.13 0.41 0% 0 0% 0 0% 0 0% 0%
20220606 37.1 41.17 36.71 41 10.16% 9999.99% 0% 1670818 0.664 247.44 0.4 0% 0 0% 0 0% 0 0% 0%
20220602 35.12 37.36 35.12 37.22 5.41% 9999.99% 0% 763253 0.2777 136.03 0.36 0% 0 0% 0 0% 0 0% 0%
20220601 33.59 36.15 33.26 35.31 5.59% 9988.57% 0% 801546 0.2809 158.51 0.35 0% 0 0% 0 0% 0 0% 0%
20220531 32.55 33.55 31.96 33.44 3.37% 9999.99% 0% 410479 0.1359 88.98 0.33 0% 0 0% 0 0% 0 0% 0%
20220530 31.99 32.75 31.86 32.35 1.67% 9999.99% 0% 265305 0.0861 58.42 0.32 0% 0 0% 0 0% 0 0% 0%
20220527 31.99 32.43 31.52 31.82 0.16% 9843.75% 0% 199402 0.064 44.43 0.32 0% 0 0% 0 0% 0 0% 0%
20220526 31.66 31.89 31.3 31.77 0.79% 9828.13% 0% 149248 0.0473 33.4 0.32 0% 0 0% 0 0% 0 0% 0%
20220525 31.1 31.66 30.82 31.52 1.16% 9999.99% 0% 181497 0.0569 39.12 0.31 0% 0 0% 0 0% 0 0% 0%
20220524 33.55 33.55 31.08 31.16 -6.2% 9637.5% 0% 329558 0.1062 69.27 0.32 0% 0 0% 0 0% 0 0% 0%
20220523 32.3 33.27 32.3 33.22 2.82% 9966.67% 0% 242643 0.0801 53.49 0.33 0% 0 0% 0 0% 0 0% 0%
20220520 32.45 32.75 32.01 32.31 0.4% 9996.88% 0% 258666 0.0837 57.59 0.32 0% 0 0% 0 0% 0 0% 0%
20220519 31.86 32.46 31.57 32.18 -0.86% 9956.25% 0% 145365 0.0467 33.04 0.32 0% 0 0% 0 0% 0 0% 0%
20220518 32 32.76 31.81 32.46 1.88% 9999.99% 0% 275743 0.0895 60.35 0.32 0% 0 0% 0 0% 0 0% 0%
20220517 31.95 32.36 31.16 31.86 0.13% 9856.25% 0% 215960 0.0683 45.72 0.32 0% 0 0% 0 0% 0 0% 0%
20220516 32 32.45 31.71 31.82 -0.56% 9843.75% 0% 170097 0.0545 36.37 0.32 0% 0 0% 0 0% 0 0% 0%
20220513 31.6 32.61 31.31 32 0.76% 9900% 0% 185202 0.0589 39.04 0.32 0% 0 0% 0 0% 0 0% 0%
20220512 32.04 32.4 31.04 31.76 -0.87% 9825% 0% 196860 0.0627 41.17 0.32 0% 0 0% 0 0% 0 0% 0%
20220511 31.51 33.17 31.35 32.04 1.62% 9912.5% 0% 423682 0.1375 87.31 0.32 0% 0 0% 0 0% 0 0% 0%
20220510 30.01 31.77 30.01 31.53 1.38% 9999.99% 0% 228114 0.0716 45 0.31 0% 0 0% 0 0% 0 0% 0%
20220509 30.37 31.45 30.37 31.1 1.5% 9932.26% 0% 161842 0.0503 30.07 0.31 0% 0 0% 0 0% 0 0% 0%
20220506 30.98 30.98 30.03 30.64 -2.11% 9783.87% 0% 284380 0.087 53.68 0.31 0% 0 0% 0 0% 0 0% 0%
20220505 30.14 32.2 30 31.3 3.37% 9996.77% 0% 334995 0.1051 67.15 0.31 0% 0 0% 0 0% 0 0% 0%
20220429 28.8 30.6 28.8 30.28 3.59% 9993.33% 0% 261242 0.0783 51.14 0.3 0% 0 0% 0 0% 0 0% 0%
20220428 28.42 30.29 28.42 29.23 -5.34% 9643.33% 0% 285549 0.0843 55.91 0.3 0% 0 0% 0 0% 0 0% 0%
20220427 30.25 31.09 29.35 30.88 1.98% 9999.99% 0% 281324 0.0851 58.31 0.3 0% 0 0% 0 0% 0 0% 0%
20220426 31.48 31.99 30.01 30.28 -4.69% 9667.74% 0% 309857 0.0952 66.95 0.31 0% 0 0% 0 0% 0 0% 0%
20220425 35.03 35.03 31.39 31.77 -10.1% 9527.27% 0% 335661 0.1107 80.69 0.33 0% 0 0% 0 0% 0 0% 0%
20220422 37.32 37.32 35.01 35.34 -5.31% 9716.67% 0% 488164 0.174 131.06 0.36 0% 0 0% 0 0% 0 0% 0%
20220421 36.43 38.48 36.42 37.32 1.47% 9986.49% 0% 457869 0.1715 137.77 0.37 0% 0 0% 0 0% 0 0% 0%
20220420 36.58 37.52 36.58 36.78 0.11% 9840.54% 0% 86253 0.0319 27.84 0.37 0% 0 0% 0 0% 0 0% 0%
20220419 37.34 37.36 36.25 36.74 -1.1% 9829.73% 0% 92733 0.0343 27.09 0.37 0% 0 0% 0 0% 0 0% 0%
20220418 36.11 37.28 35 37.15 1.81% 9940.54% 0% 199657 0.0729 50.06 0.37 0% 0 0% 0 0% 0 0% 0%
20220415 37.58 37.58 36.25 36.49 -2.98% 9762.16% 0% 173391 0.064 39.64 0.37 0% 0 0% 0 0% 0 0% 0%
20220414 37.88 38.25 37.5 37.61 0.03% 9797.37% 0% 133079 0.0502 30.26 0.38 0% 0 0% 0 0% 0 0% 0%
20220413 38.17 38.38 37.27 37.6 -1.44% 9794.74% 0% 140470 0.0531 29.45 0.38 0% 0 0% 0 0% 0 0% 0%
20220412 37.7 38.19 37 38.15 1.06% 9939.47% 0% 181591 0.0681 34.66 0.38 0% 0 0% 0 0% 0 0% 0%
20220411 39.87 39.87 37.6 37.75 -5.41% 9579.49% 0% 242629 0.0935 41.99 0.39 0% 0 0% 0 0% 0 0% 0%
20220408 39.98 40.01 39.15 39.91 -0.1% 9877.5% 0% 155872 0.0617 21.9 0.4 0% 0 0% 0 0% 0 0% 0%
20220407 40.8 41.14 39.73 39.95 -2.08% 9887.5% 0% 199333 0.0803 28.05 0.4 0% 0 0% 0 0% 0 0% 0%
20220401 40.38 41 40.1 41 0.27% 9900% 0% 305894 0.1241 41.59 0.41 0% 0 0% 0 0% 0 0% 0%
20220331 40.82 40.89 40.22 40.89 0.17% 9999.99% 0% 451921 0.183 57.66 0.4 0% 0 0% 0 0% 0 0% 0%
20220330 41.51 41.85 40.6 40.82 -0.68% 9856.1% 0% 478064 0.1972 62.01 0.41 0% 0 0% 0 0% 0 0% 0%
20220329 41.41 42.34 40.8 41.1 -2.12% 9924.39% 0% 257212 0.1064 33.48 0.41 0% 0 0% 0 0% 0 0% 0%
20220328 43.2 43.36 41.86 41.99 -3.96% 9897.62% 0% 409602 0.1735 53.2 0.42 0% 0 0% 0 0% 0 0% 0%
20220325 45.13 45.18 43.51 43.72 -3.27% 9836.36% 0% 462935 0.2043 63.34 0.44 0% 0 0% 0 0% 0 0% 0%
20220324 45 46.2 43.88 45.2 -0.42% 9944.44% 0% 663605 0.3011 95.23 0.45 0% 0 0% 0 0% 0 0% 0%
20220323 47.11 49 45.2 45.39 1.48% 9557.45% 0% 1404533 0.6625 221.02 0.47 0% 0 0% 0 0% 0 0% 0%
20220322 44.55 44.98 43.62 44.73 0.36% 9999.99% 0% 272814 0.1214 48.82 0.44 0% 0 0% 0 0% 0 0% 0%
20220321 44.55 44.89 43.56 44.57 -0.93% 9804.44% 0% 268521 0.1195 48.66 0.45 0% 0 0% 0 0% 0 0% 0%
20220318 41.89 45.13 41.42 44.99 7.61% 9999.99% 0% 653180 0.2847 112.23 0.44 0% 0 0% 0 0% 0 0% 0%
20220317 42.41 42.9 41.61 41.81 0.97% 9854.76% 0% 236618 0.0997 40.57 0.42 0% 0 0% 0 0% 0 0% 0%
20220316 41.49 41.77 40.01 41.41 0.9% 9999.99% 0% 264473 0.1086 45.77 0.41 0% 0 0% 0 0% 0 0% 0%
20220315 43.21 43.7 41 41.04 -5.33% 9671.43% 0% 202079 0.0848 35.59 0.42 0% 0 0% 0 0% 0 0% 0%
20220311 42.35 44.7 41.1 43.85 2.55% 9999.99% 0% 313007 0.1332 53.28 0.43 0% 0 0% 0 0% 0 0% 0%
20220310 43.58 43.91 42.62 42.76 0.35% 9844.19% 0% 188539 0.0814 30.95 0.43 0% 0 0% 0 0% 0 0% 0%
20220309 44.2 44.79 41.08 42.61 -3.16% 9809.3% 0% 277096 0.1188 39.56 0.43 0% 0 0% 0 0% 0 0% 0%
20220308 46.02 46.02 43.66 44 -3.7% 9677.78% 0% 231280 0.1031 32.14 0.45 0% 0 0% 0 0% 0 0% 0%
20220307 46.67 46.67 45.67 45.69 -2.1% 9832.61% 0% 172962 0.0794 23.47 0.46 0% 0 0% 0 0% 0 0% 0%
20220304 46.83 46.91 45.9 46.67 -0.38% 9999.99% 0% 431438 0.2002 57.22 0.46 0% 0 0% 0 0% 0 0% 0%
20220303 46.39 47.17 46.08 46.85 1.74% 9868.09% 0% 371149 0.1726 50.5 0.47 0% 0 0% 0 0% 0 0% 0%
20220302 45.98 46.16 45.6 46.05 0.11% 9910.87% 0% 123686 0.0568 16.95 0.46 0% 0 0% 0 0% 0 0% 0%
20220301 45.94 46.29 45.74 46 0.13% 9900% 0% 173374 0.0797 23.63 0.46 0% 0 0% 0 0% 0 0% 0%
20220228 45.93 46.49 44.94 45.94 0.02% 9886.96% 0% 404644 0.1844 55.79 0.46 0% 0 0% 0 0% 0 0% 0%
20220225 46.46 47 45.81 45.93 -0.86% 9884.78% 0% 422427 0.1957 63.26 0.46 0% 0 0% 0 0% 0 0% 0%
20220224 45.91 47.4 45.51 46.33 0.46% 9971.74% 0% 814421 0.3781 120.83 0.46 0% 0 0% 0 0% 0 0% 0%
20220223 45.48 46.47 45.48 46.12 1.41% 9926.09% 0% 509945 0.2344 79.64 0.46 0% 0 0% 0 0% 0 0% 0%
20220222 47.39 47.39 45.4 45.48 -4.25% 9786.96% 0% 708003 0.3255 118.85 0.46 0% 0 0% 0 0% 0 0% 0%
20220221 47.78 48.2 47.34 47.5 -0.42% 9795.83% 0% 234880 0.1116 36.94 0.48 0% 0 0% 0 0% 0 0% 0%
20220218 47.25 47.87 47.03 47.7 0.85% 9999.99% 0% 167845 0.0796 22.21 0.47 0% 0 0% 0 0% 0 0% 0%
20220217 47.25 47.57 47.02 47.3 0.11% 9963.83% 0% 179758 0.0851 20.87 0.47 0% 0 0% 0 0% 0 0% 0%
20220216 47.05 47.69 46.88 47.25 0.45% 9953.19% 0% 210061 0.0991 21.4 0.47 0% 0 0% 0 0% 0 0% 0%
20220215 46.52 47.3 46.52 47.04 -0.04% 9908.51% 0% 268541 0.1259 24.31 0.47 0% 0 0% 0 0% 0 0% 0%
20220214 47.5 48.38 46.88 47.06 -1.55% 9912.77% 0% 227026 0.1075 18.06 0.47 0% 0 0% 0 0% 0 0% 0%
20220211 49.84 49.85 47.57 47.8 -4.09% 9858.33% 0% 509989 0.2473 37.58 0.48 0% 0 0% 0 0% 0 0% 0%
20220210 51.7 51.8 49.56 49.84 -3.37% 9868% 0% 486755 0.2455 34.35 0.5 0% 0 0% 0 0% 0 0% 0%
20220209 51.51 51.78 51.15 51.58 0.51% 9999.99% 0% 250656 0.129 17.03 0.51 0% 0 0% 0 0% 0 0% 0%
20211203 54.1 54.17 53.2 53.41 -0.72% 9977.36% 0% 828642 0.4431 51.51 0.53 0% 0 0% 0 0% 0 0% 0%
20211202 55.28 55.5 53.69 53.8 -3.06% 9681.82% 0% 1150609 0.6276 68.69 0.55 0% 0 0% 0 0% 0 0% 0%
20211201 54.45 55.78 54.03 55.5 2% 9990.91% 0% 1041308 0.5752 62.64 0.55 0% 0 0% 0 0% 0 0% 0%
20211130 53.9 55.33 53.9 54.41 0.95% 9792.73% 0% 848783 0.464 49.91 0.55 0% 0 0% 0 0% 0 0% 0%
20211129 53.5 54.49 53.12 53.9 -0.74% 9881.48% 0% 626090 0.3369 34.43 0.54 0% 0 0% 0 0% 0 0% 0%
20211126 55 55.22 54.28 54.3 -1.33% 9772.73% 0% 740038 0.4036 39.53 0.55 0% 0 0% 0 0% 0 0% 0%
20211125 55.7 55.87 54.91 55.03 -1.17% 9905.45% 0% 1000459 0.5525 52.09 0.55 0% 0 0% 0 0% 0 0% 0%
20211124 56.12 56.12 55.09 55.68 -0.3% 9842.86% 0% 964498 0.5364 49.46 0.56 0% 0 0% 0 0% 0 0% 0%
20211123 55.69 56.19 55.1 55.85 0.27% 9873.21% 0% 1038856 0.5785 54.38 0.56 0% 0 0% 0 0% 0 0% 0%
20211122 55.57 56.88 55.01 55.7 0.52% 9846.43% 0% 1752803 0.9799 89.67 0.56 0% 0 0% 0 0% 0 0% 0%
20211119 53.8 56.36 53.11 55.41 2.92% 9974.55% 0% 1907961 1.0468 100.07 0.55 0% 0 0% 0 0% 0 0% 0%
20211118 54.3 55.18 53.84 53.84 -0.7% 9870.37% 0% 1293359 0.7024 69.35 0.54 0% 0 0% 0 0% 0 0% 0%
20211117 53.75 54.79 53.75 54.22 0.5% 9940.74% 0% 1022973 0.5544 55.26 0.54 0% 0 0% 0 0% 0 0% 0%
20211116 56.53 56.53 53.9 53.95 -3.83% 9709.09% 0% 1580988 0.8636 86.02 0.55 0% 0 0% 0 0% 0 0% 0%
20211115 56 56.89 55.18 56.1 0.36% 9917.86% 0% 1701208 0.9513 95.93 0.56 0% 0 0% 0 0% 0 0% 0%
20211112 54.15 56.53 54 55.9 3.23% 9999.99% 0% 2148301 1.1898 116.8 0.55 0% 0 0% 0 0% 0 0% 0%
20211111 53.5 54.49 53.5 54.15 1.12% 9927.78% 0% 1428158 0.7731 77.18 0.54 0% 0 0% 0 0% 0 0% 0%
20211110 53.22 53.86 52.59 53.55 -0.45% 9999.99% 0% 1063849 0.5657 50.77 0.53 0% 0 0% 0 0% 0 0% 0%
20211109 52.5 54.54 52.5 53.79 1.62% 9861.11% 0% 1715362 0.9242 74.74 0.54 0% 0 0% 0 0% 0 0% 0%
20211108 53.33 53.84 52.5 52.93 0.17% 9886.79% 0% 1064338 0.5649 40.75 0.53 0% 0 0% 0 0% 0 0% 0%
20211105 52.82 53.66 52.12 52.84 0.67% 9869.81% 0% 1406770 0.7448 42.24 0.53 0% 0 0% 0 0% 0 0% 0%
20211104 52.99 53.33 52.3 52.49 -0.83% 9803.77% 0% 1123845 0.5921 31.52 0.53 0% 0 0% 0 0% 0 0% 0%
20211103 52.05 52.98 51.46 52.93 1.81% 9999.99% 0% 1265811 0.6626 32.56 0.52 0% 0 0% 0 0% 0 0% 0%
20211102 53.7 54.32 51.9 51.99 -4.32% 9709.43% 0% 1660817 0.8794 39.26 0.53 0% 0 0% 0 0% 0 0% 0%
20211101 52.5 55.55 51.8 54.34 2.72% 9962.96% 0% 2334299 1.249 50.77 0.54 0% 0 0% 0 0% 0 0% 0%
20211029 51.11 55.1 51.11 52.9 -1.29% 9881.13% 0% 1990725 1.0588 38.81 0.53 0% 0 0% 0 0% 0 0% 0%
20211028 58 58.57 53.03 53.59 -8.53% 9643.64% 0% 3565518 1.9761 62.87 0.55 0% 0 0% 0 0% 0 0% 0%
20211027 61.5 61.98 58.41 58.59 -4.14% 9830.51% 0% 2918995 1.7346 49.37 0.59 0% 0 0% 0 0% 0 0% 0%
20211026 63.01 63.88 61 61.12 -4.46% 9758.06% 0% 3925718 2.4299 55.62 0.62 0% 0 0% 0 0% 0 0% 0%
20211025 62 68.5 60.16 63.97 -3.12% 9895.31% 0% 6755523 4.3429 69.02 0.64 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