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. 688766
    4. 返回上一页 刷新
股票代码（例：sh688766）       401条   (进入股票专站) 股票成本分析
相关股票: 中芯国际  工业富联  立讯精密  京东方Ａ  海光信息  北方华创  传音控股  韦尔股份  XD中微公  华虹公司  三安光电  TCL科技  紫光国微  华润微  兆易创新  卓胜微  蓝思科技  三环集团  澜起科技  寒武纪  长电科技  闻泰科技  沪硅产业  歌尔股份  华勤技术  鹏鼎控股  盛美上海  沪电股份  拓荆科技  领益智造  格科微  复旦微电  江波龙  中芯集成  圣邦股份  和辉光电  安克创新  生益科技  北京君正  视源股份  龙芯中科  士兰微  晶合集成  
相关股吧: 688981股吧 601138股吧 002475股吧 000725股吧 688041股吧 002371股吧 688036股吧 603501股吧 688012股吧 688347股吧 600703股吧 000100股吧 002049股吧 688396股吧 603986股吧 300782股吧 300433股吧 300408股吧 688008股吧 688256股吧 600584股吧 600745股吧 688126股吧 002241股吧 603296股吧 002938股吧 688082股吧 002463股吧 688072股吧 002600股吧 688728股吧 688385股吧 301308股吧 688469股吧 300661股吧 688538股吧 300866股吧 600183股吧 300223股吧 002841股吧 688047股吧 600460股吧 688249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 97.66 98.92 93.08 96.2 -1.52% 9920.83% 0% 1185381 1.1367 70.39 0.96 0% 0 0% 0 0% 0 0% 0%
20230927 96.18 99.68 95.5 97.68 0.7% 9867.35% 0% 814325 0.7973 50.32 0.98 0% 0 0% 0 0% 0 0% 0%
20230926 100.6 101 96.66 97 -3.64% 9797.96% 0% 1199390 1.1793 72.9 0.98 0% 0 0% 0 0% 0 0% 0%
20230925 103.33 103.9 100 100.66 -2.58% 9866.34% 0% 1113027 1.1255 70.07 1.01 0% 0 0% 0 0% 0 0% 0%
20230922 101.55 104.44 98.62 103.33 1.27% 9999.99% 0% 1711734 1.7383 110.13 1.02 0% 0 0% 0 0% 0 0% 0%
20230921 101.6 103.6 99.5 102.03 -0.29% 9999.99% 0% 1366817 1.3848 94.17 1.01 0% 0 0% 0 0% 0 0% 0%
20230920 103.85 106.41 102 102.33 -2.08% 9739.42% 0% 1994729 2.0681 141.17 1.04 0% 0 0% 0 0% 0 0% 0%
20230919 98.19 108.5 96.55 104.5 6.61% 9999.99% 0% 2595729 2.6843 194.06 1.03 0% 0 0% 0 0% 0 0% 0%
20230918 100.9 100.9 97.7 98.02 -3.42% 9801.01% 0% 1222722 1.21 91.86 0.99 0% 0 0% 0 0% 0 0% 0%
20230915 96.75 103.43 94.01 101.49 5.17% 9999.99% 0% 2085928 2.08 160.87 1 0% 0 0% 0 0% 0 0% 0%
20230914 98 98.98 95.24 96.5 -1.61% 9848.45% 0% 923769 0.8919 71.38 0.97 0% 0 0% 0 0% 0 0% 0%
20230913 99.88 100.87 96.5 98.08 -0.27% 9908.16% 0% 1225061 1.2048 93.27 0.98 0% 0 0% 0 0% 0 0% 0%
20230912 101.02 101.03 98 98.35 -2.27% 9834.34% 0% 1023984 1.0131 77.53 0.99 0% 0 0% 0 0% 0 0% 0%
20230911 100.5 101.98 99.1 100.63 0.44% 9863.37% 0% 776125 0.7803 56.93 1.01 0% 0 0% 0 0% 0 0% 0%
20230908 99.69 102.01 99.68 100.19 -0.8% 9819.8% 0% 673884 0.6781 48.92 1.01 0% 0 0% 0 0% 0 0% 0%
20230907 102.24 105.24 99.7 101 -1.44% 9801.96% 0% 1301054 1.3263 95.26 1.02 0% 0 0% 0 0% 0 0% 0%
20230906 100.25 102.97 98.88 102.48 1.57% 9999.99% 0% 1237487 1.25 91.68 1.01 0% 0 0% 0 0% 0 0% 0%
20230905 99.45 104.73 99.45 100.9 1.51% 9792.16% 0% 2001692 2.0445 157.18 1.02 0% 0 0% 0 0% 0 0% 0%
20230904 97 100.98 95.15 99.4 2.47% 9999.99% 0% 1056975 1.0256 87.48 0.97 0% 0 0% 0 0% 0 0% 0%
20230901 99.8 104.42 96.89 97 -0.74% 9600% 0% 1674096 1.677 148.28 1 0% 0 0% 0 0% 0 0% 0%
20230831 96.12 98.76 94.06 97.72 1.79% 9974.23% 0% 1324910 1.289 111.13 0.97 0% 0 0% 0 0% 0 0% 0%
20230830 92.77 98.37 92.76 96 3.68% 9900% 0% 1420920 1.3627 124.51 0.96 0% 0 0% 0 0% 0 0% 0%
20230829 87.8 94.9 87.17 92.59 5.2% 9999.99% 0% 1848723 1.6873 170.92 0.91 0% 0 0% 0 0% 0 0% 0%
20230828 98.88 99.01 87 88.01 -3.91% 9571.43% 0% 1097449 1.0008 113.94 0.91 0% 0 0% 0 0% 0 0% 0%
20230825 94.38 95.48 90.37 91.59 -4.19% 9855.43% 0% 820159 0.7558 86.72 0.92 0% 0 0% 0 0% 0 0% 0%
20230824 93.4 98.5 92.02 95.6 2.56% 9858.33% 0% 1103940 1.0548 117.7 0.96 0% 0 0% 0 0% 0 0% 0%
20230823 96 96.26 92.98 93.21 -3.06% 9815.96% 0% 672081 0.6345 74.37 0.94 0% 0 0% 0 0% 0 0% 0%
20230822 96.99 98.89 92.97 96.15 -0.43% 9999.99% 0% 792188 0.7557 87.78 0.95 0% 0 0% 0 0% 0 0% 0%
20230821 97.05 100.4 96.35 96.57 -2.5% 9754.08% 0% 632832 0.6182 72.54 0.98 0% 0 0% 0 0% 0 0% 0%
20230818 98.45 102.99 97.32 99.05 2.03% 9805% 0% 1959848 1.9691 225.52 1 0% 0 0% 0 0% 0 0% 0%
20230817 97 98.96 95.33 97.08 -0.14% 9908.25% 0% 687859 0.6663 74.11 0.97 0% 0 0% 0 0% 0 0% 0%
20230816 99.12 100.5 97.04 97.22 -2.78% 9820.41% 0% 564115 0.5552 56.18 0.98 0% 0 0% 0 0% 0 0% 0%
20230815 101.77 104 99 100 -1.29% 9800.99% 0% 618396 0.6238 58.26 1.01 0% 0 0% 0 0% 0 0% 0%
20230814 102 102.15 98.9 101.31 -0.82% 9999.99% 0% 741033 0.7433 60.84 1 0% 0 0% 0 0% 0 0% 0%
20230811 105.01 105.5 101.5 102.15 -3.26% 9817.48% 0% 961565 0.9905 73.97 1.03 0% 0 0% 0 0% 0 0% 0%
20230810 105.5 106.57 103.7 105.59 -1.11% 9956.19% 0% 590682 0.6206 45.48 1.05 0% 0 0% 0 0% 0 0% 0%
20230809 105 106.98 104.45 106.77 0.73% 9972.64% 0% 603872 0.641 45.03 1.06 0% 0 0% 0 0% 0 0% 0%
20230808 106.4 108.59 105.14 106 -0.83% 9806.54% 0% 626044 0.6671 45.29 1.07 0% 0 0% 0 0% 0 0% 0%
20230807 107.1 107.7 105.58 106.89 -0.07% 9889.72% 0% 757802 0.8075 51.96 1.07 0% 0 0% 0 0% 0 0% 0%
20230804 110.97 112.96 104.67 106.96 -5.58% 9803.7% 0% 2054103 2.2192 143.19 1.08 0% 0 0% 0 0% 0 0% 0%
20230803 110.78 115.7 110.73 113.28 1.28% 9836.84% 0% 1364347 1.5531 106.31 1.14 0% 0 0% 0 0% 0 0% 0%
20230802 110 114 109.1 111.85 0.68% 9886.61% 0% 1229255 1.3764 94.56 1.12 0% 0 0% 0 0% 0 0% 0%
20230801 106.73 111.99 106.12 111.1 2.95% 9999.99% 0% 1945697 2.1314 142.71 1.1 0% 0 0% 0 0% 0 0% 0%
20230731 111.02 111.02 107 107.92 -2.89% 9892.59% 0% 1738735 1.8856 121.95 1.08 0% 0 0% 0 0% 0 0% 0%
20230728 112.99 115.82 110 111.13 -0.69% 9822.32% 0% 1285492 1.4438 98.16 1.12 0% 0 0% 0 0% 0 0% 0%
20230727 114.22 115.79 111.25 111.9 -2.53% 9802.65% 0% 1052967 1.1892 75.88 1.13 0% 0 0% 0 0% 0 0% 0%
20230726 115.82 118.55 114.23 114.8 -1.39% 9796.55% 0% 792825 0.9179 51.54 1.16 0% 0 0% 0 0% 0 0% 0%
20230725 116.84 119.12 113.51 116.42 1.02% 9936.21% 0% 1268201 1.476 78.91 1.16 0% 0 0% 0 0% 0 0% 0%
20230724 118.58 121.58 114.95 115.25 -2.73% 9750.43% 0% 669070 0.7839 38.56 1.17 0% 0 0% 0 0% 0 0% 0%
20230721 115.99 121 115.8 118.48 1.4% 9856.3% 0% 1116141 1.3265 63.13 1.19 0% 0 0% 0 0% 0 0% 0%
20230720 122.5 122.64 116.3 116.84 -4.05% 9718.49% 0% 1260895 1.4958 70.33 1.19 0% 0 0% 0 0% 0 0% 0%
20230719 124 125.76 121.2 121.77 -2.76% 9800% 0% 1442611 1.7685 77.59 1.23 0% 0 0% 0 0% 0 0% 0%
20230718 131.27 131.38 124 125.22 -2.73% 9838.1% 0% 2109086 2.6674 105.19 1.26 0% 0 0% 0 0% 0 0% 0%
20230717 129 132.9 127.01 128.73 -0.56% 9879.07% 0% 908777 1.1753 46.8 1.29 0% 0 0% 0 0% 0 0% 0%
20230714 133.7 135 128.98 129.45 -2.73% 9781.68% 0% 1868731 2.4435 98.16 1.31 0% 0 0% 0 0% 0 0% 0%
20230713 127 135.55 126.05 133.09 6.14% 9906.77% 0% 2542711 3.3692 143.5 1.33 0% 0 0% 0 0% 0 0% 0%
20230712 128.77 130.94 124.88 125.39 -2.64% 9696.09% 0% 1444297 1.8444 83.58 1.28 0% 0 0% 0 0% 0 0% 0%
20230711 121.99 134.24 121.62 128.79 6.27% 9883.72% 0% 2416067 3.1205 149.44 1.29 0% 0 0% 0 0% 0 0% 0%
20230710 122.76 125.86 120 121.19 0.2% 9752.85% 0% 1205118 1.4818 78.37 1.23 0% 0 0% 0 0% 0 0% 0%
20230707 123 123.88 117.89 120.95 -1.78% 9979.17% 0% 1332986 1.6046 85.72 1.2 0% 0 0% 0 0% 0 0% 0%
20230706 116.38 124.44 116.37 123.14 2.62% 9993.44% 0% 2482814 3.0313 160.42 1.22 0% 0 0% 0 0% 0 0% 0%
20230705 114.8 125 113.8 120 3.18% 9817.36% 0% 3584405 4.3195 242.29 1.21 0% 0 0% 0 0% 0 0% 0%
20230704 108.3 116.3 105.83 116.3 8.19% 9999.99% 0% 2157812 2.4096 150.6 1.12 0% 0 0% 0 0% 0 0% 0%
20230703 107 109.58 105.63 107.5 0.64% 9946.73% 0% 885815 0.9502 62.65 1.07 0% 0 0% 0 0% 0 0% 0%
20230630 105.5 109.5 103.8 106.82 0.72% 9883.18% 0% 952573 1.018 61.78 1.07 0% 0 0% 0 0% 0 0% 0%
20230629 105.14 110.18 103.5 106.06 3.39% 9812.15% 0% 1525236 1.631 91.45 1.07 0% 0 0% 0 0% 0 0% 0%
20230628 105.02 105.95 100.12 102.58 -2.35% 9956.86% 0% 974550 0.996 52.7 1.02 0% 0 0% 0 0% 0 0% 0%
20230627 107.75 107.89 104.14 105.05 -1.18% 9810.38% 0% 784974 0.8308 42.84 1.06 0% 0 0% 0 0% 0 0% 0%
20230626 109.5 110.5 106.17 106.3 -3.96% 9742.59% 0% 1199496 1.2925 62.58 1.08 0% 0 0% 0 0% 0 0% 0%
20230621 118.69 120.46 110.45 110.68 -7.91% 9608.77% 0% 1820755 2.0735 101.55 1.14 0% 0 0% 0 0% 0 0% 0%
20230620 120.18 122 117.76 120.19 -0.93% 9915.83% 0% 1380035 1.6535 85.48 1.2 0% 0 0% 0 0% 0 0% 0%
20230619 116 123.6 115.5 121.32 3.26% 9999.99% 0% 2326877 2.7954 147.41 1.2 0% 0 0% 0 0% 0 0% 0%
20230616 113.83 117.89 112.08 117.49 2.08% 9999.99% 0% 1375548 1.5887 92.04 1.15 0% 0 0% 0 0% 0 0% 0%
20230615 117.8 121 113.01 115.1 -3.48% 9822.41% 0% 1949908 2.2638 131.69 1.16 0% 0 0% 0 0% 0 0% 0%
20230614 118.88 119.68 115.31 119.25 0.71% 9999.99% 0% 2032365 2.3801 144.73 1.17 0% 0 0% 0 0% 0 0% 0%
20230613 164.16 177.2 160.8 176.3 7.89% 9999.99% 0% 1574433 2.6852 160.81 1.71 0% 0 0% 0 0% 0 0% 0%
20230612 168.5 169.7 162.06 163.4 -2.74% 9743.37% 0% 875230 1.4523 95.77 1.66 0% 0 0% 0 0% 0 0% 0%
20230609 163.2 170.7 157.6 168 3.97% 9999.99% 0% 1208022 1.9746 125.73 1.63 0% 0 0% 0 0% 0 0% 0%
20230608 166.84 166.84 160.28 161.59 -2.01% 9874.69% 0% 650452 1.0546 65.84 1.62 0% 0 0% 0 0% 0 0% 0%
20230607 165.05 168.9 162.42 164.91 -0.15% 9834.34% 0% 595368 0.9869 60.17 1.66 0% 0 0% 0 0% 0 0% 0%
20230606 173 173 164.18 165.15 -3.53% 9730.36% 0% 740253 1.243 73.51 1.68 0% 0 0% 0 0% 0 0% 0%
20230605 175.55 177.7 171 171.2 -1.94% 9795.95% 0% 627628 1.0882 64.29 1.73 0% 0 0% 0 0% 0 0% 0%
20230602 180.02 181.02 172 174.58 -3.02% 9876% 0% 855630 1.4971 83.68 1.75 0% 0 0% 0 0% 0 0% 0%
20230601 179.46 184.99 175 180.02 -1.09% 9999.99% 0% 836852 1.4909 78.7 1.78 0% 0 0% 0 0% 0 0% 0%
20230531 181.79 192.42 175.77 182 -0.82% 9955.25% 0% 1444209 2.6181 138.87 1.81 0% 0 0% 0 0% 0 0% 0%
20230530 181.36 183.75 178.08 183.5 0.94% 9999.99% 0% 628807 1.1396 59.96 1.81 0% 0 0% 0 0% 0 0% 0%
20230529 180.72 187.28 176.01 181.8 2.43% 9834.43% 0% 1104216 2.0189 99.88 1.83 0% 0 0% 0 0% 0 0% 0%
20230526 175 186 172.79 177.49 2.68% 9760.56% 0% 1333443 2.4003 125.36 1.8 0% 0 0% 0 0% 0 0% 0%
20230525 176.4 177.76 169.43 172.86 -0.05% 9891.91% 0% 827155 1.4322 79.32 1.73 0% 0 0% 0 0% 0 0% 0%
20230524 171.97 178.5 168 172.95 1.02% 9897.11% 0% 855900 1.4837 82.6 1.73 0% 0 0% 0 0% 0 0% 0%
20230523 172.72 178.5 171 171.21 -2.36% 9739.66% 0% 738693 1.2851 68.32 1.74 0% 0 0% 0 0% 0 0% 0%
20230522 185 186 173.1 175.35 -2.79% 9696.09% 0% 1142875 2.0413 108.44 1.79 0% 0 0% 0 0% 0 0% 0%
20230519 172.12 187.6 172.12 180.39 5.43% 9921.67% 0% 1588126 2.8645 162.54 1.8 0% 0 0% 0 0% 0 0% 0%
20230518 166.35 172.01 163.31 171.1 1.99% 9999.99% 0% 836526 1.4064 86.35 1.68 0% 0 0% 0 0% 0 0% 0%
20230517 160.82 174.86 160.58 167.76 3.65% 9768.24% 0% 1460976 2.4772 152.1 1.7 0% 0 0% 0 0% 0 0% 0%
20230516 158 165.95 157 161.85 4.52% 9890.74% 0% 1445135 2.3376 142.8 1.62 0% 0 0% 0 0% 0 0% 0%
20230515 153 157 153 154.85 -1.24% 9890.32% 0% 578363 0.8966 55.88 1.55 0% 0 0% 0 0% 0 0% 0%
20230510 147.96 151.48 142.51 151.4 2.31% 9999.99% 0% 886885 1.3084 75.11 1.48 0% 0 0% 0 0% 0 0% 0%
20230509 149 150.5 145.01 147.98 -2% 9966.67% 0% 913855 1.3452 65.93 1.47 0% 0 0% 0 0% 0 0% 0%
20230508 148.03 154.37 145 151 0.29% 9966.67% 0% 1549053 2.3311 107.56 1.5 0% 0 0% 0 0% 0 0% 0%
20230505 149 151.82 145.32 150.57 0.59% 9999.99% 0% 869582 1.2917 58.16 1.49 0% 0 0% 0 0% 0 0% 0%
20230504 154 155.13 148.56 149.69 -3.51% 9813.25% 0% 551914 0.8324 34.53 1.51 0% 0 0% 0 0% 0 0% 0%
20230428 150 156.99 150 155.13 2.52% 9908.39% 0% 969783 1.5019 54.52 1.55 0% 0 0% 0 0% 0 0% 0%
20230427 153.68 160.94 150.14 151.32 -1.96% 9600% 0% 889412 1.3847 44.86 1.56 0% 0 0% 0 0% 0 0% 0%
20230426 159.25 160.35 147.12 154.34 -3.99% 9987.58% 0% 1660851 2.5361 77.23 1.53 0% 0 0% 0 0% 0 0% 0%
20230425 164.68 168.19 157.31 160.76 -2.39% 9823.46% 0% 1209159 1.9588 55.89 1.62 0% 0 0% 0 0% 0 0% 0%
20230424 166.9 174.14 162.41 164.7 -3.17% 9762.28% 0% 1486231 2.4801 62.98 1.67 0% 0 0% 0 0% 0 0% 0%
20230421 192.72 192.72 168.9 170.1 -11.74% 9456.18% 0% 2281416 4.0567 99.05 1.78 0% 0 0% 0 0% 0 0% 0%
20230420 190.01 193.8 185.3 192.72 2.24% 9990.05% 0% 1351180 2.5807 65.33 1.91 0% 0 0% 0 0% 0 0% 0%
20230419 199.47 200.99 187.22 188.5 -4.31% 9666.84% 0% 1458491 2.8214 68.32 1.93 0% 0 0% 0 0% 0 0% 0%
20230418 194.2 208.55 194 197 -3.09% 9750% 0% 1569107 3.141 75.02 2 0% 0 0% 0 0% 0 0% 0%
20230417 202 214 200 203.28 1.74% 9767.96% 0% 2054472 4.2371 95.74 2.06 0% 0 0% 0 0% 0 0% 0%
20230414 188.96 199.8 179.18 199.8 6.69% 9999.99% 0% 2516465 4.7941 107.04 1.91 0% 0 0% 0 0% 0 0% 0%
20230413 199.98 199.98 186 187.28 -6.37% 9705.24% 0% 1715859 3.2855 70.27 1.91 0% 0 0% 0 0% 0 0% 0%
20230412 203 204.44 195.5 200.03 -4.75% 9901.5% 0% 2354953 4.7145 105.23 2 0% 0 0% 0 0% 0 0% 0%
20230411 193 218.93 193 210 9.03% 9999.99% 0% 3050430 6.3167 152.09 2.07 0% 0 0% 0 0% 0 0% 0%
20230410 187.34 208.13 182.37 192.6 1.84% 9776.92% 0% 2011311 3.9321 106.47 1.95 0% 0 0% 0 0% 0 0% 0%
20230407 187.53 192 182 189.12 2.22% 9999.99% 0% 1336917 2.503 72.92 1.87 0% 0 0% 0 0% 0 0% 0%
20230406 182 197.38 181.55 185.01 -1.59% 9535.94% 0% 2248969 4.3098 129.21 1.92 0% 0 0% 0 0% 0 0% 0%
20230404 185.56 192.46 180.66 188 1.2% 9900% 0% 1814440 3.4097 115.02 1.88 0% 0 0% 0 0% 0 0% 0%
20230403 187 193 184 185.77 4.82% 9729.1% 0% 2935831 5.5371 203.11 1.89 0% 0 0% 0 0% 0 0% 0%
20230331 184 184 168.95 177.23 -4.93% 9999.99% 0% 2724995 4.7633 202.49 1.75 0% 0 0% 0 0% 0 0% 0%
20230330 165 186.43 165 186.43 20% 9999.99% 0% 3721102 6.7685 339.48 1.82 0% 0 0% 0 0% 0 0% 0%
20230329 149.45 157.8 147.6 155.36 3.94% 9988.31% 0% 819417 1.2598 90.67 1.54 0% 0 0% 0 0% 0 0% 0%
20230328 156.16 156.16 147 149.47 -4.28% 9798.68% 0% 783620 1.1814 84.92 1.51 0% 0 0% 0 0% 0 0% 0%
20230327 165 166 154.5 156.16 -4.44% 9783.54% 0% 1011924 1.6035 122.23 1.58 0% 0 0% 0 0% 0 0% 0%
20230324 162.94 169.5 159.6 163.42 -0.81% 9804.24% 0% 894628 1.4746 126.11 1.65 0% 0 0% 0 0% 0 0% 0%
20230323 154.01 165.26 154 164.76 5.68% 9999.99% 0% 1037605 1.6746 158.24 1.61 0% 0 0% 0 0% 0 0% 0%
20230322 157.36 158.98 154.21 155.91 -0.54% 9894.23% 0% 449105 0.7002 72.5 1.56 0% 0 0% 0 0% 0 0% 0%
20230321 159.12 165 155 156.75 -1.71% 9696.88% 0% 667382 1.0656 113.68 1.6 0% 0 0% 0 0% 0 0% 0%
20230320 153.6 161.79 148.82 159.48 3.69% 9999.99% 0% 1177105 1.8279 202.97 1.55 0% 0 0% 0 0% 0 0% 0%
20230317 146.74 155.85 146.74 153.81 5.21% 9999.99% 0% 796215 1.2126 155.61 1.52 0% 0 0% 0 0% 0 0% 0%
20230316 143.85 147.98 143.85 146.2 0.65% 9913.7% 0% 519871 0.7577 102.75 1.46 0% 0 0% 0 0% 0 0% 0%
20230315 144 150.5 144 145.25 1.22% 9714.19% 0% 973700 1.4364 199.65 1.48 0% 0 0% 0 0% 0 0% 0%
20230314 140.11 144.18 137.77 143.5 1.13% 9999.99% 0% 483514 0.6843 103.56 1.42 0% 0 0% 0 0% 0 0% 0%
20230313 141.02 143.79 139.88 141.9 0.57% 9963.83% 0% 228652 0.3232 52.19 1.41 0% 0 0% 0 0% 0 0% 0%
20230310 143.5 145.12 141.08 141.1 -2.2% 9767.13% 0% 308955 0.4407 69.46 1.43 0% 0 0% 0 0% 0 0% 0%
20230309 142.51 146.32 141.58 144.28 1.31% 9919.44% 0% 467402 0.6738 106.75 1.44 0% 0 0% 0 0% 0 0% 0%
20230308 140.46 144.77 140.46 142.41 0.29% 9858.74% 0% 282936 0.4038 68.69 1.43 0% 0 0% 0 0% 0 0% 0%
20230307 147.09 148.98 141 142 -4.82% 9761.11% 0% 463195 0.6688 112.44 1.44 0% 0 0% 0 0% 0 0% 0%
20230306 148 151.45 146.66 149.19 0.01% 9912.75% 0% 416030 0.6197 103.42 1.49 0% 0 0% 0 0% 0 0% 0%
20230303 147.5 151.4 146.05 149.18 1.69% 9912.08% 0% 529520 0.7905 120.6 1.49 0% 0 0% 0 0% 0 0% 0%
20230302 147.52 151 144.97 146.7 -1.97% 9879.59% 0% 387871 0.5699 82.71 1.47 0% 0 0% 0 0% 0 0% 0%
20230301 153.46 155.47 148.41 149.65 -3.14% 9876.67% 0% 541603 0.8143 114.41 1.5 0% 0 0% 0 0% 0 0% 0%
20230228 152.83 155.75 152.01 154.5 0.26% 9932.47% 0% 148267 0.2278 31.78 1.54 0% 0 0% 0 0% 0 0% 0%
20230227 155.86 157.66 152.2 154.1 -1.66% 9906.49% 0% 190922 0.2943 37.39 1.54 0% 0 0% 0 0% 0 0% 0%
20230224 160 162.98 156.12 156.7 -1.55% 9755.35% 0% 252688 0.4012 48.39 1.59 0% 0 0% 0 0% 0 0% 0%
20230223 161.83 161.83 158.05 159.17 -0.67% 9848.13% 0% 145813 0.2326 26.4 1.6 0% 0 0% 0 0% 0 0% 0%
20230222 157.05 163.7 157.05 160.24 -0.02% 9852.8% 0% 303327 0.4889 52.39 1.61 0% 0 0% 0 0% 0 0% 0%
20230221 167.25 168.45 158.45 160.28 -3.56% 9793.83% 0% 445396 0.7206 76.39 1.62 0% 0 0% 0 0% 0 0% 0%
20230220 154.5 167.8 152.04 166.19 7.46% 9999.99% 0% 731993 1.17 116.03 1.6 0% 0 0% 0 0% 0 0% 0%
20230217 163.52 165.69 154 154.65 -5.92% 9750.32% 0% 720510 1.1298 115.31 1.57 0% 0 0% 0 0% 0 0% 0%
20230216 171.86 173.56 161.81 164.38 -4.38% 9743.11% 0% 445401 0.7451 74.73 1.67 0% 0 0% 0 0% 0 0% 0%
20230215 173.09 174.77 167.18 171.91 -0.35% 9999.99% 0% 518953 0.8817 82.26 1.7 0% 0 0% 0 0% 0 0% 0%
20230214 179 183.48 171.28 172.51 -3.84% 9757.71% 0% 550222 0.9645 88.4 1.75 0% 0 0% 0 0% 0 0% 0%
20230213 173.5 179.9 170.11 179.4 3.56% 9999.99% 0% 499699 0.8867 73.84 1.77 0% 0 0% 0 0% 0 0% 0%
20230210 173.29 178.95 172.04 173.23 -0.05% 9742.61% 0% 509724 0.8983 75.9 1.76 0% 0 0% 0 0% 0 0% 0%
20230209 166.31 173.82 166.31 173.31 2.28% 9976.16% 0% 431149 0.7398 64.3 1.72 0% 0 0% 0 0% 0 0% 0%
20230208 169.65 174.67 168.6 169.44 -0.73% 9808.77% 0% 328312 0.5604 46.34 1.71 0% 0 0% 0 0% 0 0% 0%
20230207 185.85 185.85 167.28 170.68 -7.39% 9765.9% 0% 796765 1.3772 109.78 1.73 0% 0 0% 0 0% 0 0% 0%
20230206 176.89 184.5 175.08 184.29 3.56% 9999.99% 0% 493902 0.8905 70.93 1.8 0% 0 0% 0 0% 0 0% 0%
20230203 171.34 181 171.34 177.95 2.74% 9999.99% 0% 732933 1.2893 99.15 1.76 0% 0 0% 0 0% 0 0% 0%
20230202 180.08 183.33 171.72 173.21 -3.23% 9741.48% 0% 866289 1.5212 123.68 1.76 0% 0 0% 0 0% 0 0% 0%
20230201 173 180 171.05 179 2.93% 9999.99% 0% 600347 1.0639 94.99 1.77 0% 0 0% 0 0% 0 0% 0%
20230131 180 184.97 171.57 173.9 -8.45% 9837.14% 0% 1193534 2.0887 194.51 1.75 0% 0 0% 0 0% 0 0% 0%
20230130 193.6 196 186 189.95 -2.78% 9897.37% 0% 372653 0.7077 71.46 1.9 0% 0 0% 0 0% 0 0% 0%
20230120 195.22 196.58 189 195.39 0.08% 9999.99% 0% 314500 0.6044 61.58 1.92 0% 0 0% 0 0% 0 0% 0%
20230119 189.99 196.95 185.9 195.24 3.76% 9999.99% 0% 694301 1.3398 137.64 1.93 0% 0 0% 0 0% 0 0% 0%
20230118 197.88 197.88 186.82 188.16 -4.49% 9803.16% 0% 551375 1.0476 104.24 1.9 0% 0 0% 0 0% 0 0% 0%
20230117 187 197.01 185.21 197.01 5.13% 9999.99% 0% 717750 1.393 146.04 1.94 0% 0 0% 0 0% 0 0% 0%
20230116 174 190 172.76 187.4 7.3% 9999.99% 0% 714212 1.3197 146.64 1.85 0% 0 0% 0 0% 0 0% 0%
20230113 169.2 176 169.15 174.65 3.22% 9937.36% 0% 346594 0.6031 76.43 1.74 0% 0 0% 0 0% 0 0% 0%
20230112 165.84 172 165.84 169.2 1.51% 9852.94% 0% 279355 0.4742 62.68 1.7 0% 0 0% 0 0% 0 0% 0%
20230111 173.01 179.66 165.99 166.68 -3.77% 9590.7% 0% 367502 0.6305 84.09 1.72 0% 0 0% 0 0% 0 0% 0%
20230110 163.61 176 162.06 173.21 5.94% 9970.35% 0% 720101 1.2403 170.19 1.72 0% 0 0% 0 0% 0 0% 0%
20230109 164 168.4 160 163.5 -0.3% 9869.51% 0% 399705 0.6545 98.69 1.64 0% 0 0% 0 0% 0 0% 0%
20230106 166.21 169.98 163 164 -2.31% 9839.39% 0% 412527 0.6796 105.17 1.65 0% 0 0% 0 0% 0 0% 0%
20230105 162.6 175.57 162 167.88 3.22% 9833.73% 0% 877206 1.4786 239.63 1.69 0% 0 0% 0 0% 0 0% 0%
20230104 166.47 166.47 160.69 162.65 -0.58% 9817.68% 0% 323352 0.5294 104.51 1.64 0% 0 0% 0 0% 0 0% 0%
20230103 151.88 164.9 151.88 163.6 7.67% 9999.99% 0% 521783 0.8394 171.23 1.61 0% 0 0% 0 0% 0 0% 0%
20221230 157.39 158.8 151.95 151.95 -1.7% 9703.23% 0% 141999 0.2202 52.89 1.55 0% 0 0% 0 0% 0 0% 0%
20221229 156 159.88 154.24 154.58 -1.44% 9745.86% 0% 162121 0.2538 49.22 1.57 0% 0 0% 0 0% 0 0% 0%
20221228 158 160.68 154.37 156.84 0.35% 9826.58% 0% 238894 0.3766 62.13 1.58 0% 0 0% 0 0% 0 0% 0%
20221227 150.99 157.95 150.04 156.3 3.52% 9999.99% 0% 275329 0.4251 58.01 1.54 0% 0 0% 0 0% 0 0% 0%
20221226 141.24 154.8 141.24 150.98 6.92% 9965.33% 0% 404846 0.6061 76.59 1.5 0% 0 0% 0 0% 0 0% 0%
20221223 148.95 150 140.16 141.21 -6.38% 9774.83% 0% 329719 0.4731 48.91 1.43 0% 0 0% 0 0% 0 0% 0%
20221222 151.07 153.82 150.07 150.83 -0.67% 9888.74% 0% 258771 0.3914 39.83 1.51 0% 0 0% 0 0% 0 0% 0%
20221221 152.45 156.8 150.39 151.85 -1.38% 9824.84% 0% 264701 0.4057 39.95 1.53 0% 0 0% 0 0% 0 0% 0%
20221220 154.7 157.96 152.08 153.97 -0.47% 9833.55% 0% 230937 0.3582 34.99 1.55 0% 0 0% 0 0% 0 0% 0%
20221219 160 161.98 153.97 154.7 -3.66% 9753.5% 0% 320006 0.5029 47.79 1.57 0% 0 0% 0 0% 0 0% 0%
20221216 163.24 163.4 157.21 160.57 -1.73% 9935.63% 0% 485495 0.7755 74.63 1.6 0% 0 0% 0 0% 0 0% 0%
20221215 158.69 169.67 155.21 163.4 3.09% 9803.03% 0% 728818 1.2027 120.94 1.65 0% 0 0% 0 0% 0 0% 0%
20221214 160.98 165.85 156.1 158.5 0.96% 9683.95% 0% 1024624 1.6552 187.39 1.62 0% 0 0% 0 0% 0 0% 0%
20221213 156.45 160 154 157 -0.55% 9900% 0% 630421 0.988 122.55 1.57 0% 0 0% 0 0% 0 0% 0%
20221212 139.83 159.99 137.2 157.87 12.9% 9999.99% 0% 1502509 2.2889 301.69 1.52 0% 0 0% 0 0% 0 0% 0%
20221209 140.88 144 138.31 139.83 -0.49% 9817.02% 0% 382402 0.5392 96.27 1.41 0% 0 0% 0 0% 0 0% 0%
20221208 149 149 139.91 140.52 -3.95% 9726.57% 0% 493352 0.7065 131.04 1.43 0% 0 0% 0 0% 0 0% 0%
20221207 145.8 147.2 143.01 146.3 -0.23% 9989.66% 0% 316017 0.4588 87.59 1.45 0% 0 0% 0 0% 0 0% 0%
20221206 143.01 149 141.53 146.63 2.18% 9874.83% 0% 429761 0.6323 115.25 1.47 0% 0 0% 0 0% 0 0% 0%
20221205 143.58 143.58 140.6 143.5 1.38% 9934.97% 0% 270096 0.3853 63.94 1.43 0% 0 0% 0 0% 0 0% 0%
20221202 143.8 145.39 141.24 141.55 -1.76% 9798.6% 0% 239785 0.342 54.07 1.43 0% 0 0% 0 0% 0 0% 0%
20221201 145.13 150.08 142.25 144.09 0.8% 9769.18% 0% 376729 0.5499 75.56 1.46 0% 0 0% 0 0% 0 0% 0%
20221130 143.93 145.3 141.1 142.95 -0.66% 9896.5% 0% 224832 0.3208 35.03 1.43 0% 0 0% 0 0% 0 0% 0%
20221129 137.99 144.56 137.99 143.9 3.9% 9962.94% 0% 300615 0.4295 42.07 1.43 0% 0 0% 0 0% 0 0% 0%
20221128 140 142.99 137.23 138.5 -2.46% 9792.86% 0% 243729 0.3403 30.48 1.4 0% 0 0% 0 0% 0 0% 0%
20221125 143.31 147.8 141.3 142 -1.34% 9761.11% 0% 280926 0.4039 36.17 1.44 0% 0 0% 0 0% 0 0% 0%
20221124 150.15 150.15 143.65 143.93 -2.87% 9758.22% 0% 371248 0.5413 47.23 1.46 0% 0 0% 0 0% 0 0% 0%
20221123 150.9 155.61 147.44 148.19 -3.7% 9779.33% 0% 447196 0.672 59.54 1.5 0% 0 0% 0 0% 0 0% 0%
20221122 152 161.8 149.61 153.88 1.21% 9764.1% 0% 723567 1.1296 104.02 1.56 0% 0 0% 0 0% 0 0% 0%
20221121 152.04 155 148.5 152.04 -1.14% 9902.63% 0% 437685 0.6631 66.13 1.52 0% 0 0% 0 0% 0 0% 0%
20221118 160.38 160.47 152.72 153.8 -4.21% 9758.97% 0% 787623 1.2283 123.77 1.56 0% 0 0% 0 0% 0 0% 0%
20221117 146 166.17 141.51 160.56 9.1% 9999.99% 0% 1564478 2.4087 251.66 1.54 0% 0 0% 0 0% 0 0% 0%
20221116 145.06 151.04 143.07 147.17 2.9% 9911.56% 0% 926195 1.3647 172.1 1.47 0% 0 0% 0 0% 0 0% 0%
20221115 129.33 144.6 128.02 143.02 10.63% 9999.99% 0% 1016520 1.4106 194.16 1.39 0% 0 0% 0 0% 0 0% 0%
20221114 128 132.68 127.5 129.28 0.22% 9844.62% 0% 234291 0.3046 47.85 1.3 0% 0 0% 0 0% 0 0% 0%
20221111 133.94 135.6 128.91 129 -0.08% 9599.25% 0% 432068 0.5729 83.11 1.33 0% 0 0% 0 0% 0 0% 0%
20221110 131.68 133.81 129.01 129.1 -2.57% 9754.96% 0% 200979 0.2629 38.26 1.31 0% 0 0% 0 0% 0 0% 0%
20221109 132.75 134.48 131.1 132.5 -0.56% 9862.41% 0% 153093 0.2032 30.23 1.33 0% 0 0% 0 0% 0 0% 0%
20221108 133.89 135.83 131.62 133.24 -1.41% 9918.05% 0% 212621 0.282 41.96 1.33 0% 0 0% 0 0% 0 0% 0%
20221107 139.1 140.88 134.45 135.14 -2.83% 9836.76% 0% 359108 0.4892 74.13 1.36 0% 0 0% 0 0% 0 0% 0%
20221104 135.23 141.94 134.03 139.08 2.55% 9978.26% 0% 575343 0.7917 127.87 1.38 0% 0 0% 0 0% 0 0% 0%
20221103 127.6 137.68 127.16 135.62 5.23% 9999.99% 0% 507137 0.672 121.7 1.33 0% 0 0% 0 0% 0 0% 0%
20221102 124.27 130.49 123.71 128.88 3.92% 9968.75% 0% 397904 0.5092 99.74 1.28 0% 0 0% 0 0% 0 0% 0%
20221101 123.38 125.38 121.61 124.02 0.02% 9982.93% 0% 288942 0.3565 80.13 1.23 0% 0 0% 0 0% 0 0% 0%
20221031 120.84 128.1 120.66 124 2.65% 9820% 0% 340273 0.4267 106.09 1.25 0% 0 0% 0 0% 0 0% 0%
20221028 119 125 116.15 120.8 -3.76% 9801.64% 0% 304343 0.3703 111.43 1.22 0% 0 0% 0 0% 0 0% 0%
20221027 129.36 129.87 125 125.52 -2.97% 9783.46% 0% 196607 0.2506 85.13 1.27 0% 0 0% 0 0% 0 0% 0%
20221026 124.9 129.69 122.21 129.36 3.54% 9999.99% 0% 247789 0.316 109.37 1.28 0% 0 0% 0 0% 0 0% 0%
20221025 127.45 129.55 122.12 124.94 -1.97% 9975.81% 0% 213351 0.2656 90.95 1.24 0% 0 0% 0 0% 0 0% 0%
20221024 128.89 133.92 125.04 127.45 -0.74% 9779.84% 0% 187763 0.2427 87.68 1.29 0% 0 0% 0 0% 0 0% 0%
20221021 128.26 131.5 125.7 128.4 0.11% 9931.25% 0% 251978 0.3216 119.43 1.28 0% 0 0% 0 0% 0 0% 0%
20221020 122.22 132.88 121.22 128.26 3.9% 9999.21% 0% 347234 0.4402 174.42 1.27 0% 0 0% 0 0% 0 0% 0%
20221019 125 126.2 123.45 123.45 -1.58% 9776% 0% 123481 0.1538 66.55 1.25 0% 0 0% 0 0% 0 0% 0%
20221018 126.74 126.74 123.17 125.43 -0.45% 9934.4% 0% 146842 0.1829 73.41 1.25 0% 0 0% 0 0% 0 0% 0%
20221017 122.57 127.4 122.57 126 1.87% 9980% 0% 177406 0.2224 84.22 1.25 0% 0 0% 0 0% 0 0% 0%
20220720 138.95 143.97 138.05 141.92 2.88% 9894.37% 0% 318898 0.4516 124.59 1.42 0% 0 0% 0 0% 0 0% 0%
20220719 137.97 139.46 135.55 137.95 0.47% 9896.38% 0% 159635 0.2197 60.63 1.38 0% 0 0% 0 0% 0 0% 0%
20220718 137.98 138.63 135.24 137.3 -0.44% 9921.9% 0% 155993 0.2135 55.46 1.37 0% 0 0% 0 0% 0 0% 0%
20220715 137.27 142 133.48 137.9 1.27% 9820.86% 0% 259220 0.3593 83.73 1.39 0% 0 0% 0 0% 0 0% 0%
20220714 132.43 139.26 132.34 136.17 2.13% 9839.42% 0% 215749 0.2946 66.87 1.37 0% 0 0% 0 0% 0 0% 0%
20220713 135.6 137 132.97 133.33 -2.45% 9850% 0% 280480 0.3763 80.15 1.34 0% 0 0% 0 0% 0 0% 0%
20220712 144.5 146.18 136.59 136.68 -5.58% 9662.86% 0% 377521 0.5268 99.98 1.4 0% 0 0% 0 0% 0 0% 0%
20220711 147.69 148.99 144.08 144.75 -2.85% 9882.76% 0% 236914 0.3442 63.03 1.45 0% 0 0% 0 0% 0 0% 0%
20220708 149.3 152.5 148.24 149 0.03% 9833.33% 0% 207409 0.3112 55.09 1.5 0% 0 0% 0 0% 0 0% 0%
20220707 151.72 152.95 147.11 148.95 -1.83% 9896.64% 0% 229079 0.3414 57.73 1.49 0% 0 0% 0 0% 0 0% 0%
20220706 149.52 155.98 146.8 151.72 1.47% 9816.34% 0% 293586 0.4486 72.98 1.53 0% 0 0% 0 0% 0 0% 0%
20220705 152 155.87 148.11 149.52 -1.63% 9801.99% 0% 286672 0.4326 70.56 1.51 0% 0 0% 0 0% 0 0% 0%
20220704 158.6 158.6 145.7 152 -4.54% 9966.23% 0% 419713 0.6341 103.62 1.51 0% 0 0% 0 0% 0 0% 0%
20220701 165 165.99 158.16 159.23 -2.39% 9790.06% 0% 289541 0.4659 78.15 1.61 0% 0 0% 0 0% 0 0% 0%
20220630 162 165.88 160.44 163.13 1.16% 9846.95% 0% 348724 0.5704 96.53 1.64 0% 0 0% 0 0% 0 0% 0%
20220629 164.97 169.4 161.26 161.26 -2.25% 9673.33% 0% 557632 0.9199 155.22 1.65 0% 0 0% 0 0% 0 0% 0%
20220628 162.17 165.98 155.63 164.97 1.73% 9999.99% 0% 423206 0.6849 125.02 1.62 0% 0 0% 0 0% 0 0% 0%
20220627 161.5 166 160.94 162.17 -0.2% 9849.08% 0% 322449 0.5247 97.76 1.63 0% 0 0% 0 0% 0 0% 0%
20220624 158.98 165.9 158.98 162.49 2.26% 9930.25% 0% 348598 0.5646 107.99 1.62 0% 0 0% 0 0% 0 0% 0%
20220623 151.36 160 151.36 158.9 5.02% 9999.99% 0% 370094 0.5761 114.79 1.56 0% 0 0% 0 0% 0 0% 0%
20220622 157.5 158.68 150.59 151.31 -3.93% 9725.32% 0% 280834 0.4326 87.78 1.54 0% 0 0% 0 0% 0 0% 0%
20220621 160.57 162.09 155.59 157.5 -2.05% 9805.66% 0% 264826 0.4202 82.92 1.59 0% 0 0% 0 0% 0 0% 0%
20220620 160.98 163.94 158.02 160.8 1.16% 9887.58% 0% 301175 0.486 90.04 1.61 0% 0 0% 0 0% 0 0% 0%
20220617 157.48 162.7 156.01 158.95 -0.04% 9896.86% 0% 258514 0.4116 65.65 1.59 0% 0 0% 0 0% 0 0% 0%
20220616 159 163 154.81 159.01 2.24% 9838.13% 0% 361581 0.5785 81.93 1.6 0% 0 0% 0 0% 0 0% 0%
20220615 154.59 161 154.59 155.52 0.4% 9805.73% 0% 309548 0.4875 67.27 1.57 0% 0 0% 0 0% 0 0% 0%
20220614 162.76 162.76 151 154.9 -5.04% 9893.55% 0% 391139 0.6066 80.03 1.55 0% 0 0% 0 0% 0 0% 0%
20220613 162.5 166.18 160.79 163.12 -0.54% 9907.36% 0% 235481 0.3847 52.93 1.63 0% 0 0% 0 0% 0 0% 0%
20220610 161.64 165.58 160.35 164 1.46% 9900% 0% 220523 0.3611 50.39 1.64 0% 0 0% 0 0% 0 0% 0%
20220609 168 168.78 160.06 161.64 -3.79% 9816.56% 0% 295175 0.4816 64.73 1.63 0% 0 0% 0 0% 0 0% 0%
20220608 172 173.79 165.2 168 -1.58% 9840.83% 0% 332094 0.5609 77.6 1.69 0% 0 0% 0 0% 0 0% 0%
20220607 170 174.53 168.26 170.7 -0.93% 9941.18% 0% 433356 0.7386 101.96 1.7 0% 0 0% 0 0% 0 0% 0%
20220606 168.77 177.85 167.1 172.31 2.02% 9860.12% 0% 764323 1.3192 190.81 1.73 0% 0 0% 0 0% 0 0% 0%
20220602 156.62 169.98 156 168.89 6.98% 9999.99% 0% 715261 1.1753 193.2 1.64 0% 0 0% 0 0% 0 0% 0%
20220601 154.18 160.49 152 157.87 1.92% 9955.41% 0% 492700 0.7727 136.94 1.57 0% 0 0% 0 0% 0 0% 0%
20220531 143.96 157 141.2 154.9 7.57% 9999.99% 0% 547042 0.8247 160.11 1.51 0% 0 0% 0 0% 0 0% 0%
20220530 142.88 145 138.52 144 0.97% 9999.99% 0% 213202 0.3027 62.87 1.42 0% 0 0% 0 0% 0 0% 0%
20220527 144.68 148.07 142.6 142.61 -1.11% 9735.17% 0% 200973 0.2914 56.61 1.45 0% 0 0% 0 0% 0 0% 0%
20220526 152 152.62 142 144.21 -5.52% 9845.52% 0% 438853 0.6364 115.03 1.45 0% 0 0% 0 0% 0 0% 0%
20220525 155 159.84 151 152.64 -0.88% 9684.62% 0% 171912 0.2674 49.4 1.56 0% 0 0% 0 0% 0 0% 0%
20220524 227.87 228.8 216.28 216.4 -5.26% 9691.86% 0% 242358 0.5368 90.59 2.21 0% 0 0% 0 0% 0 0% 0%
20220523 224.41 229.46 222.48 228.42 1.66% 9999.99% 0% 143184 0.3241 55.38 2.26 0% 0 0% 0 0% 0 0% 0%
20220520 222.88 226.85 219.4 224.7 0.79% 9999.99% 0% 222475 0.495 86.37 2.22 0% 0 0% 0 0% 0 0% 0%
20220519 213.8 223 211.08 222.94 3.75% 9999.99% 0% 355797 0.7749 136.68 2.18 0% 0 0% 0 0% 0 0% 0%
20220518 216.97 218.55 213 214.88 -0.71% 9848.15% 0% 138310 0.299 51.4 2.16 0% 0 0% 0 0% 0 0% 0%
20220517 215.5 220.79 211.18 216.41 0.28% 9872.81% 0% 228708 0.4959 77.38 2.17 0% 0 0% 0 0% 0 0% 0%
20220516 222.22 222.88 213.67 215.8 -2.91% 9799.08% 0% 291324 0.634 95.04 2.18 0% 0 0% 0 0% 0 0% 0%
20220513 210.95 224 207.2 222.27 5.4% 9999.99% 0% 316627 0.6777 88.43 2.14 0% 0 0% 0 0% 0 0% 0%
20220512 206.59 213 205.55 210.89 0.41% 9942.38% 0% 246688 0.5185 58.62 2.1 0% 0 0% 0 0% 0 0% 0%
20220511 203.52 216.29 201.3 210.02 3.84% 9806.6% 0% 359674 0.7622 82.91 2.12 0% 0 0% 0 0% 0 0% 0%
20220510 192.03 205.4 191.88 202.25 3.33% 9962.19% 0% 254780 0.5128 54.26 2.01 0% 0 0% 0 0% 0 0% 0%
20220509 196.78 200.41 195.19 195.73 -1.49% 9835.53% 0% 157522 0.3111 31.33 1.97 0% 0 0% 0 0% 0 0% 0%
20220506 198 203.8 195 198.7 -1.64% 9884.92% 0% 233561 0.4653 45.2 1.99 0% 0 0% 0 0% 0 0% 0%
20220505 195.68 209.94 195.68 202.01 2.23% 9851.23% 0% 444435 0.9044 86.42 2.03 0% 0 0% 0 0% 0 0% 0%
20220429 193.99 200.55 189.12 197.6 3.66% 9981.63% 0% 432599 0.8484 83.23 1.96 0% 0 0% 0 0% 0 0% 0%
20220428 195.01 196 187.01 190.62 -3.93% 9828.13% 0% 374283 0.7173 66.82 1.92 0% 0 0% 0 0% 0 0% 0%
20220427 178.83 199.27 175 198.41 8.44% 9999.99% 0% 862932 1.6107 127.75 1.87 0% 0 0% 0 0% 0 0% 0%
20220426 217 217.98 181.07 182.96 -14.18% 9282.56% 0% 953349 1.8589 151.69 1.95 0% 0 0% 0 0% 0 0% 0%
20220425 220 228.33 213 213.18 -5.25% 9546.15% 0% 384188 0.8501 73.47 2.21 0% 0 0% 0 0% 0 0% 0%
20220422 231.49 232 218.23 225 -2.68% 9944.64% 0% 469658 1.0515 88.33 2.24 0% 0 0% 0 0% 0 0% 0%
20220421 243.98 247.85 231.2 231.2 -5.71% 9614.29% 0% 414579 0.9876 78.64 2.38 0% 0 0% 0 0% 0 0% 0%
20220420 253 256.8 245.2 245.2 -3.08% 9668.92% 0% 270576 0.6781 52.47 2.51 0% 0 0% 0 0% 0 0% 0%
20220419 258.3 262.18 252.01 252.99 -2.99% 9821.18% 0% 255645 0.6528 46.37 2.55 0% 0 0% 0 0% 0 0% 0%
20220418 250 264.87 250 260.8 0.81% 9969.5% 0% 252039 0.6531 46.55 2.59 0% 0 0% 0 0% 0 0% 0%
20220415 272 272 258.3 258.7 -7.91% 9699.24% 0% 539087 1.4257 101.56 2.64 0% 0 0% 0 0% 0 0% 0%
20220414 305.09 308.8 267 280.93 -7.73% 9897.51% 0% 936257 2.6328 199.72 2.81 0% 0 0% 0 0% 0 0% 0%
20220413 320.73 327.98 303.66 304.47 -5.58% 9474.53% 0% 398828 1.2684 112.21 3.18 0% 0 0% 0 0% 0 0% 0%
20220412 311.11 323.96 306.38 322.46 3.15% 9999.99% 0% 370086 1.1727 106.57 3.17 0% 0 0% 0 0% 0 0% 0%
20220411 324.2 324.2 312.6 312.6 -3.61% 9761.2% 0% 377484 1.1978 113.37 3.17 0% 0 0% 0 0% 0 0% 0%
20220408 316.29 332.8 311.05 324.3 2.53% 9940.25% 0% 523817 1.6918 167.79 3.23 0% 0 0% 0 0% 0 0% 0%
20220407 301.11 321.99 301.11 316.29 3.4% 9999.99% 0% 434724 1.3599 143.9 3.13 0% 0 0% 0 0% 0 0% 0%
20220401 290.09 322.54 286.15 313.1 7.01% 9967.52% 0% 587383 1.827 175.97 3.11 0% 0 0% 0 0% 0 0% 0%
20220331 290 294.87 285 292.59 0.03% 9954.64% 0% 205048 0.5965 64.47 2.91 0% 0 0% 0 0% 0 0% 0%
20220330 289.26 293.4 286.33 292.5 1.92% 9951.55% 0% 224650 0.6532 65.92 2.91 0% 0 0% 0 0% 0 0% 0%
20220329 289.6 293.03 285.2 286.99 -0.9% 9830.45% 0% 196469 0.5677 52.42 2.89 0% 0 0% 0 0% 0 0% 0%
20220328 297.14 299.38 289.01 289.6 -3.46% 9783.96% 0% 255503 0.7481 67.62 2.93 0% 0 0% 0 0% 0 0% 0%
20220325 307 314.5 298.5 299.99 -1.42% 9671.66% 0% 311582 0.9563 84.86 3.07 0% 0 0% 0 0% 0 0% 0%
20220324 304.88 307.66 301.91 304.3 -1.16% 9909.87% 0% 236252 0.7186 60.18 3.04 0% 0 0% 0 0% 0 0% 0%
20220323 307.38 309.9 305.08 307.88 -0.04% 9928.66% 0% 231779 0.7118 57.18 3.07 0% 0 0% 0 0% 0 0% 0%
20220322 305.37 311.87 305.08 308 0% 9900% 0% 344018 1.0612 82.66 3.08 0% 0 0% 0 0% 0 0% 0%
20220321 286.66 313.82 286 307.99 10.08% 9998.03% 0% 748588 2.2808 179.55 3.05 0% 0 0% 0 0% 0 0% 0%
20220318 284.68 284.68 276 279.78 -2.19% 9927.96% 0% 242445 0.6762 60.21 2.79 0% 0 0% 0 0% 0 0% 0%
20220317 295 295.44 285.51 286.03 0.05% 9729.21% 0% 419587 1.2218 109.34 2.91 0% 0 0% 0 0% 0 0% 0%
20220316 286.88 289.98 267.32 285.88 0.66% 9999.99% 0% 556829 1.5498 144.78 2.78 0% 0 0% 0 0% 0 0% 0%
20220315 283.01 293.4 279.01 284.01 -1.41% 9830.42% 0% 272187 0.7782 73.65 2.86 0% 0 0% 0 0% 0 0% 0%
20220311 297.95 303.81 290.95 303.5 0.5% 9999.99% 0% 307758 0.9194 85.24 2.99 0% 0 0% 0 0% 0 0% 0%
20220310 313 316 301.42 301.99 -0.56% 9673.14% 0% 526730 1.6297 148.1 3.09 0% 0 0% 0 0% 0 0% 0%
20220309 294.76 304.67 288.53 303.68 3.57% 9999.99% 0% 406777 1.21 102.51 2.97 0% 0 0% 0 0% 0 0% 0%
20220308 293 304.67 285.84 293.2 0.01% 9872.79% 0% 367340 1.0813 77.25 2.94 0% 0 0% 0 0% 0 0% 0%
20220307 305.62 307.51 291.62 293.18 -4.97% 9771.38% 0% 305742 0.9076 66.33 2.97 0% 0 0% 0 0% 0 0% 0%
20220304 306.91 315.32 304.32 308.5 0.42% 9819.61% 0% 258250 0.8039 60.47 3.11 0% 0 0% 0 0% 0 0% 0%
20220303 314.9 316.6 307.11 307.2 -2.24% 9809.68% 0% 204088 0.6325 48.39 3.1 0% 0 0% 0 0% 0 0% 0%
20220302 316.81 318.77 310.03 314.25 -1.61% 9939.94% 0% 247722 0.7755 58.83 3.13 0% 0 0% 0 0% 0 0% 0%
20220301 312.11 322.53 308 319.38 1.91% 9999.99% 0% 453107 1.4288 111.61 3.15 0% 0 0% 0 0% 0 0% 0%
20220228 308.75 318 308.75 313.38 0.9% 9880.25% 0% 319119 1.0013 83.02 3.14 0% 0 0% 0 0% 0 0% 0%
20220225 311.69 316.98 309 310.58 1.17% 9822.68% 0% 371482 1.1622 100.93 3.13 0% 0 0% 0 0% 0 0% 0%
20220224 317 319.87 301.52 306.99 -4.95% 9771.06% 0% 769169 2.3959 218.43 3.11 0% 0 0% 0 0% 0 0% 0%
20220223 284.46 325.38 280 322.97 15.43% 9999.99% 0% 1095735 3.4224 369.95 3.12 0% 0 0% 0 0% 0 0% 0%
20220222 290.5 290.5 278 279.79 -3.79% 9856.94% 0% 271851 0.7651 118.64 2.81 0% 0 0% 0 0% 0 0% 0%
20220221 287.87 292.99 285.61 290.8 1.32% 9927.59% 0% 186048 0.5395 77.07 2.9 0% 0 0% 0 0% 0 0% 0%
20220218 290.5 292 284.33 287.01 -2.06% 9900.35% 0% 207332 0.5954 72 2.87 0% 0 0% 0 0% 0 0% 0%
20220217 287.28 298.55 287.2 293.05 1.09% 9867.69% 0% 255717 0.7507 77.23 2.94 0% 0 0% 0 0% 0 0% 0%
20220216 293 293.99 286.8 289.89 0.07% 9930.8% 0% 137796 0.3987 37.76 2.89 0% 0 0% 0 0% 0 0% 0%
20220215 285.69 291.88 283.41 289.69 1.38% 9923.88% 0% 239994 0.693 59.18 2.89 0% 0 0% 0 0% 0 0% 0%
20220214 284 285.88 276.99 285.75 0.06% 9997.17% 0% 167696 0.4739 37.96 2.83 0% 0 0% 0 0% 0 0% 0%
20220211 291.71 291.71 284.1 285.57 -2.1% 9884.97% 0% 214566 0.6141 44.53 2.86 0% 0 0% 0 0% 0 0% 0%
20220210 297.18 299.09 287 291.71 -1.84% 9890.07% 0% 243703 0.7109 43.95 2.92 0% 0 0% 0 0% 0 0% 0%
20220209 290 298.59 288.88 297.18 2.3% 9999.99% 0% 203231 0.5982 35.08 2.94 0% 0 0% 0 0% 0 0% 0%
20211203 426.7 438.8 423.58 425 0.24% 9760.79% 0% 298226 1.2842 67.28 4.31 0% 0 0% 0 0% 0 0% 0%
20211202 439.5 439.51 423 424 -3.2% 9829.74% 0% 397531 1.6994 83.23 4.27 0% 0 0% 0 0% 0 0% 0%
20211201 436.29 458.28 433.3 438.03 0.38% 9721.3% 0% 437376 1.9487 96.07 4.46 0% 0 0% 0 0% 0 0% 0%
20211130 443.18 448.8 432.63 436.38 -1.15% 9817.73% 0% 332746 1.465 72.06 4.4 0% 0 0% 0 0% 0 0% 0%
20211129 427.07 442.99 425.58 441.45 1.95% 9999.99% 0% 322375 1.4095 68.47 4.37 0% 0 0% 0 0% 0 0% 0%
20211126 433.97 438.58 425.27 433 -0.46% 9946.4% 0% 313294 1.3513 62.38 4.31 0% 0 0% 0 0% 0 0% 0%
20211125 431.94 447.33 430 435 -0.1% 9854.23% 0% 360924 1.5789 72.33 4.37 0% 0 0% 0 0% 0 0% 0%
20211124 435.99 458.6 433 435.44 -0.13% 9707.21% 0% 648921 2.884 128.8 4.44 0% 0 0% 0 0% 0 0% 0%
20211123 439.99 447 432 436 -0.92% 9831.66% 0% 331881 1.4566 68.16 4.39 0% 0 0% 0 0% 0 0% 0%
20211122 434.93 447.8 433.1 440.03 0.69% 9878% 0% 578683 2.554 113.3 4.41 0% 0 0% 0 0% 0 0% 0%
20211119 411.11 437.99 411.1 437 5.75% 9999.99% 0% 598026 2.5717 116.61 4.3 0% 0 0% 0 0% 0 0% 0%
20211118 412.82 422.82 409.18 413.25 0.01% 9833.89% 0% 346820 1.4431 65.02 4.16 0% 0 0% 0 0% 0 0% 0%
20211117 393 413.75 390.02 413.2 5.95% 9999.99% 0% 475229 1.9287 83.96 4.06 0% 0 0% 0 0% 0 0% 0%
20211116 395.97 403.5 388.35 390 -1.76% 9723.68% 0% 393044 1.559 66.14 3.97 0% 0 0% 0 0% 0 0% 0%
20211115 422.85 422.85 393.07 397 -5.37% 9751.12% 0% 582607 2.3505 89.39 4.03 0% 0 0% 0 0% 0 0% 0%
20211112 413.5 423 409.09 419.52 0.54% 9960.43% 0% 296637 1.2367 40 4.17 0% 0 0% 0 0% 0 0% 0%
20211111 414 428 411 417.28 -0.09% 9835.24% 0% 496374 2.0834 62.45 4.2 0% 0 0% 0 0% 0 0% 0%
20211110 417.78 419.95 407 417.65 -0.01% 9988.16% 0% 419441 1.7384 48.83 4.14 0% 0 0% 0 0% 0 0% 0%
20211109 394 417.88 392.02 417.7 5.21% 9999.99% 0% 636075 2.6137 73.64 4.11 0% 0 0% 0 0% 0 0% 0%
20211108 387.97 397.92 377.7 397 1.28% 9999.99% 0% 511566 1.969 55.96 3.85 0% 0 0% 0 0% 0 0% 0%
20211105 402 416.5 391.55 392 -1.51% 9602.97% 0% 634650 2.5615 72.9 4.04 0% 0 0% 0 0% 0 0% 0%
20211104 396.01 399.55 388.28 398 0.46% 9999.99% 0% 557877 2.1994 63.56 3.94 0% 0 0% 0 0% 0 0% 0%
20211103 392.35 403.9 389.02 396.16 0.8% 9904.04% 0% 597021 2.3668 69.14 3.96 0% 0 0% 0 0% 0 0% 0%
20211102 397.35 409.49 390.5 393 -1.5% 9725% 0% 1040424 4.158 117.12 4 0% 0 0% 0 0% 0 0% 0%
20211101 408 415 385 398.99 7.48% 9899.75% 0% 1669410 6.658 192.2 3.99 0% 0 0% 0 0% 0 0% 0%
20211029 357 382 356.98 371.21 2.64% 9905.66% 0% 913247 3.3895 106.51 3.71 0% 0 0% 0 0% 0 0% 0%
20211028 334 365.64 333.01 361.67 11.15% 9999.99% 0% 1182178 4.2091 176.43 3.56 0% 0 0% 0 0% 0 0% 0%
20211027 346 346.79 322 325.4 -6.32% 9613.43% 0% 442204 1.4803 65.41 3.35 0% 0 0% 0 0% 0 0% 0%
20211026 332 348.98 332 347.36 3.73% 9999.99% 0% 575313 1.9688 83.29 3.42 0% 0 0% 0 0% 0 0% 0%
20211025 332.04 335.5 315 334.88 2.06% 9999.99% 0% 472184 1.5275 59.15 3.23 0% 0 0% 0 0% 0 0% 0%
20211022 327 336.99 327 328.11 0.26% 9782.83% 0% 485311 1.6134 76.33 3.32 0% 0 0% 0 0% 0 0% 0%
20211021 326.95 329 324.02 327.26 -0.19% 9938.65% 0% 369941 1.2073 57.86 3.26 0% 0 0% 0 0% 0 0% 0%
20211020 337.98 341.05 321.44 327.88 -2.83% 9896.34% 0% 856342 2.8113 137.02 3.28 0% 0 0% 0 0% 0 0% 0%
20211019 347 350.5 335.12 337.43 -2.95% 9795.31% 0% 598998 2.0434 105.02 3.41 0% 0 0% 0 0% 0 0% 0%
20211018 363 365.07 345.22 347.7 -5.18% 9777.84% 0% 513759 1.8074 96.75 3.52 0% 0 0% 0 0% 0 0% 0%
20211015 366 372.7 355.8 366.7 0.45% 9946.58% 0% 560762 2.0452 108.14 3.65 0% 0 0% 0 0% 0 0% 0%
20211014 346.1 369.55 346 365.07 4.91% 9984.81% 0% 721935 2.6117 136.72 3.62 0% 0 0% 0 0% 0 0% 0%
20211013 338.1 349 333.3 348 1.75% 9999.99% 0% 477021 1.6318 89.77 3.42 0% 0 0% 0 0% 0 0% 0%
20211012 319.9 346.54 316.88 342 5.1% 9999.99% 0% 676062 2.2314 122.65 3.3 0% 0 0% 0 0% 0 0% 0%
20211011 329 329.8 318 325.4 0.29% 9943.21% 0% 388610 1.2588 70.84 3.24 0% 0 0% 0 0% 0 0% 0%
20211008 318.8 332.66 318.01 324.47 2.52% 9883.69% 0% 416530 1.3547 73.19 3.25 0% 0 0% 0 0% 0 0% 0%
20210930 318.23 320.6 315 316.5 0.22% 9852.83% 0% 293441 0.9334 47.86 3.18 0% 0 0% 0 0% 0 0% 0%
20210929 327 327 313.1 315.8 -3.76% 9830.82% 0% 583935 1.8566 88 3.18 0% 0 0% 0 0% 0 0% 0%
20210928 328 338.21 321.02 328.15 1.15% 9813.9% 0% 423884 1.4045 63.55 3.31 0% 0 0% 0 0% 0 0% 0%
20210927 334.5 337 318 324.42 -2.52% 9851.53% 0% 668988 2.1819 85.27 3.26 0% 0 0% 0 0% 0 0% 0%
20210924 351 354.55 332.1 332.8 -5.29% 9630.99% 0% 639161 2.1873 79.53 3.42 0% 0 0% 0 0% 0 0% 0%
20210923 347.28 355.84 345.48 351.4 1.22% 9882.95% 0% 438793 1.5456 57.27 3.52 0% 0 0% 0 0% 0 0% 0%
20210922 347 356 345 347.18 -1.93% 9819.43% 0% 417547 1.4631 52.38 3.5 0% 0 0% 0 0% 0 0% 0%
20210917 357.5 361.59 351 354 -0.34% 9871.83% 0% 480587 1.7075 55.16 3.55 0% 0 0% 0 0% 0 0% 0%
20210916 359.74 364.99 350.3 355.2 -0.44% 9849.58% 0% 524293 1.8739 57.39 3.57 0% 0 0% 0 0% 0 0% 0%
20210915 365 366.93 353.6 356.76 -2.25% 9837.6% 0% 647468 2.3215 67.04 3.59 0% 0 0% 0 0% 0 0% 0%
20210914 370 375 363.68 364.98 -1.32% 9791.06% 0% 632478 2.3328 63.44 3.69 0% 0 0% 0 0% 0 0% 0%
20210913 390.19 391 368.88 369.88 -6.83% 9763.47% 0% 734548 2.7518 69.66 3.75 0% 0 0% 0 0% 0 0% 0%
20210910 386 409.78 375.08 397 2.06% 9950.63% 0% 1187542 4.691 109.31 3.95 0% 0 0% 0 0% 0 0% 0%
20210909 428.34 428.34 388.5 389 -9.88% 9625% 0% 984961 3.9435 91.64 4 0% 0 0% 0 0% 0 0% 0%
20210908 431 437.77 429.11 431.63 0.27% 9868.36% 0% 338309 1.4652 30.69 4.33 0% 0 0% 0 0% 0 0% 0%
20210907 435.42 438.55 423.53 430.45 -1.05% 9910.47% 0% 500606 2.1526 28.99 4.3 0% 0 0% 0 0% 0 0% 0%
20210906 457 469.98 433.3 435 -4.81% 9653.36% 0% 991415 4.4223 20.34 4.46 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