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. 国光电气688776
    4. 返回上一页 刷新
股票代码（例：sh688776）       401条   (进入国光电气股票专站) 国光电气股票成本分析
相关股票: 中国船舶  中航沈飞  航发动力  中国重工  中航光电  中国卫通  中航机载  中航西飞  振华科技  中航重机  中船防务  中航高科  景嘉微  国博电子  高德红外  中无人机  光启技术  中国卫星  中船科技  西部超导  航发控制  航材股份  航天电器  中航电测  航天电子  海格通信  华秦科技  菲利华  光威复材  中直股份  睿创微纳  中兵红箭  航天彩虹  七一二  钢研高纳  国睿科技  华力创通  振华风光  北斗星通  中国海防  三角防务  北方导航  中简科技  
相关股吧: 600150股吧 600760股吧 600893股吧 601989股吧 002179股吧 601698股吧 600372股吧 000768股吧 000733股吧 600765股吧 600685股吧 600862股吧 300474股吧 688375股吧 002414股吧 688297股吧 002625股吧 600118股吧 600072股吧 688122股吧 000738股吧 688563股吧 002025股吧 300114股吧 600879股吧 002465股吧 688281股吧 300395股吧 300699股吧 600038股吧 688002股吧 000519股吧 002389股吧 603712股吧 300034股吧 600562股吧 300045股吧 688439股吧 002151股吧 600764股吧 300775股吧 600435股吧 300777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 82.63 86.26 81.8 85.49 3.11% 9957.65% 0% 1482795 1.2542 52.02 0.85 0% 0 0% 0 0% 0 0% 0%
20230927 79.17 83.93 78.11 82.91 4.88% 9999.99% 0% 2584455 2.1127 84.63 0.82 0% 0 0% 0 0% 0 0% 0%
20230926 80.5 80.7 78.5 79.05 -2.14% 9906.33% 0% 1097160 0.8708 33.76 0.79 0% 0 0% 0 0% 0 0% 0%
20230925 80 81.76 77.17 80.78 0.35% 9999.99% 0% 1774631 1.4103 54.21 0.79 0% 0 0% 0 0% 0 0% 0%
20230922 80.5 82.5 80 80.5 -2.6% 9838.27% 0% 1725978 1.3968 53.21 0.81 0% 0 0% 0 0% 0 0% 0%
20230921 85.4 85.99 80.74 82.65 -1.95% 9857.83% 0% 1938763 1.6126 59.05 0.83 0% 0 0% 0 0% 0 0% 0%
20230920 87.86 88.86 83.68 84.29 -4.06% 9816.47% 0% 2260596 1.9191 68.1 0.85 0% 0 0% 0 0% 0 0% 0%
20230919 90.21 92 86.7 87.86 -6.19% 9771.91% 0% 2587460 2.3003 77.3 0.89 0% 0 0% 0 0% 0 0% 0%
20230918 95.95 98 90.36 93.66 -7.27% 9758.95% 0% 4484829 4.2459 149.33 0.95 0% 0 0% 0 0% 0 0% 0%
20230915 92.66 108 90.98 101 12.04% 9999.99% 0% 5946499 5.8472 234.92 0.98 0% 0 0% 0 0% 0 0% 0%
20230914 92 92.8 87 90.15 -2.01% 9916.67% 0% 2364448 2.1254 108.69 0.9 0% 0 0% 0 0% 0 0% 0%
20230913 84.91 92.29 83.58 92 10.07% 9999.99% 0% 3250643 2.856 154.04 0.88 0% 0 0% 0 0% 0 0% 0%
20230912 84.76 85.08 83.14 83.58 -1.39% 9850% 0% 1084412 0.9096 54.72 0.84 0% 0 0% 0 0% 0 0% 0%
20230911 86.68 86.68 84 84.76 -2.23% 9871.76% 0% 1411803 1.2004 68.81 0.85 0% 0 0% 0 0% 0 0% 0%
20230908 82.52 88.5 82.52 86.69 5.03% 9980.23% 0% 2437826 2.102 119.98 0.86 0% 0 0% 0 0% 0 0% 0%
20230907 88 89.74 82.31 82.54 -5.54% 9726.19% 0% 2663979 2.2422 141.24 0.84 0% 0 0% 0 0% 0 0% 0%
20230906 74.62 88.21 74.4 87.38 18.87% 9999.99% 0% 4033507 3.3387 239.18 0.83 0% 0 0% 0 0% 0 0% 0%
20230905 73.67 76.5 73.39 73.51 0.2% 9701.33% 0% 1097787 0.8193 72.94 0.75 0% 0 0% 0 0% 0 0% 0%
20230904 75.33 75.37 72 73.36 -2.03% 9813.51% 0% 910918 0.67 58.32 0.74 0% 0 0% 0 0% 0 0% 0%
20230901 76.55 76.57 73.66 74.88 -1.73% 9884% 0% 700196 0.5236 46.86 0.75 0% 0 0% 0 0% 0 0% 0%
20230831 75.04 77.81 73.59 76.2 1.67% 9926.32% 0% 1278784 0.9693 88 0.76 0% 0 0% 0 0% 0 0% 0%
20230830 73.89 76.32 73.89 74.95 0.6% 9893.33% 0% 1268034 0.9499 91.31 0.75 0% 0 0% 0 0% 0 0% 0%
20230829 71.9 77.49 70.01 74.5 3.06% 9967.57% 0% 2398011 1.7747 197.58 0.74 0% 0 0% 0 0% 0 0% 0%
20230828 70.37 75.75 68.33 72.29 13.22% 9940.28% 0% 2264652 1.6373 204.25 0.72 0% 0 0% 0 0% 0 0% 0%
20230825 65.73 66.88 62.43 63.85 -2.86% 9876.56% 0% 1206208 0.7727 101.88 0.64 0% 0 0% 0 0% 0 0% 0%
20230824 66.8 67.87 65.73 65.73 -1.9% 9710.45% 0% 729496 0.4854 66.53 0.67 0% 0 0% 0 0% 0 0% 0%
20230823 69.34 69.63 66 67 -4.73% 9752.94% 0% 967685 0.6536 88.01 0.68 0% 0 0% 0 0% 0 0% 0%
20230822 76.3 77.44 70.19 70.33 -8.42% 9668.06% 0% 1547490 1.1201 136.97 0.72 0% 0 0% 0 0% 0 0% 0%
20230821 78.55 78.98 75.77 76.8 -2.51% 9874.03% 0% 529366 0.4086 46.22 0.77 0% 0 0% 0 0% 0 0% 0%
20230818 79.72 81.44 78.78 78.78 -1.19% 9747.5% 0% 495476 0.3977 37.28 0.8 0% 0 0% 0 0% 0 0% 0%
20230817 79 80.64 77.58 79.73 0.96% 9866.25% 0% 619476 0.4927 42.11 0.8 0% 0 0% 0 0% 0 0% 0%
20230816 78.89 79.26 77.77 78.97 -0.29% 9896.2% 0% 448517 0.3522 27.26 0.79 0% 0 0% 0 0% 0 0% 0%
20230815 80.98 82.37 77.8 79.2 -2.09% 9800% 0% 964647 0.7718 47.72 0.8 0% 0 0% 0 0% 0 0% 0%
20230814 83.01 83.72 79.78 80.89 -4.2% 9886.42% 0% 833843 0.679 39.15 0.81 0% 0 0% 0 0% 0 0% 0%
20230811 86.44 86.87 84.15 84.44 -2.34% 9834.12% 0% 594751 0.5059 29.7 0.85 0% 0 0% 0 0% 0 0% 0%
20230810 87.85 87.85 85.38 86.46 -1.86% 9953.49% 0% 820538 0.7085 44.31 0.86 0% 0 0% 0 0% 0 0% 0%
20230809 89.8 90.97 86 88.1 -4.34% 9911.36% 0% 1702639 1.5025 95.78 0.88 0% 0 0% 0 0% 0 0% 0%
20230808 91 96.9 90.49 92.1 0.22% 9803.23% 0% 1968405 1.8343 115.8 0.93 0% 0 0% 0 0% 0 0% 0%
20230807 85 91.9 84.83 91.9 7.12% 9999.99% 0% 2361574 2.0923 145.74 0.89 0% 0 0% 0 0% 0 0% 0%
20230804 82.07 85.98 80.29 85.79 2.14% 9999.99% 0% 1658096 1.3692 108.14 0.83 0% 0 0% 0 0% 0 0% 0%
20230803 83.41 86.91 82.07 83.99 -6.32% 9898.81% 0% 1875550 1.5743 135.41 0.84 0% 0 0% 0 0% 0 0% 0%
20230802 91.5 100 89.07 89.66 2.12% 9645.65% 0% 3852698 3.5576 350.83 0.92 0% 0 0% 0 0% 0 0% 0%
20230801 79 87.99 79 87.8 10.66% 9999.99% 0% 2203650 1.8481 266.66 0.84 0% 0 0% 0 0% 0 0% 0%
20230731 78.92 79.77 78 79.34 0.74% 9943.04% 0% 373794 0.2962 54.28 0.79 0% 0 0% 0 0% 0 0% 0%
20230728 77.5 79.2 74.79 78.76 -0.29% 9999.99% 0% 631923 0.4864 84.24 0.77 0% 0 0% 0 0% 0 0% 0%
20230727 80.3 80.3 76.76 78.99 -1.25% 9999.99% 0% 500440 0.3901 66.12 0.78 0% 0 0% 0 0% 0 0% 0%
20230726 79.86 80.65 78.62 79.99 -0.3% 9898.75% 0% 390532 0.3108 48.99 0.8 0% 0 0% 0 0% 0 0% 0%
20230725 80.81 80.96 79.32 80.23 0.79% 9928.75% 0% 381176 0.3049 44 0.8 0% 0 0% 0 0% 0 0% 0%
20230724 79.02 80.03 78.55 79.6 -0.25% 9975.95% 0% 491463 0.3895 50.71 0.79 0% 0 0% 0 0% 0 0% 0%
20230721 79 79.86 78.55 79.8 0.57% 9999.99% 0% 235964 0.1866 23.08 0.79 0% 0 0% 0 0% 0 0% 0%
20230720 80.06 80.8 79.31 79.35 -1.23% 9818.75% 0% 257757 0.2062 25.19 0.8 0% 0 0% 0 0% 0 0% 0%
20230719 80.47 80.78 79.36 80.34 -0.47% 9942.5% 0% 345174 0.276 33.51 0.8 0% 0 0% 0 0% 0 0% 0%
20230718 81.12 82.86 79.68 80.72 0.67% 9865.43% 0% 496814 0.403 46.94 0.81 0% 0 0% 0 0% 0 0% 0%
20230717 83.16 83.17 79 80.18 -4.77% 9798.77% 0% 863414 0.6968 78.03 0.81 0% 0 0% 0 0% 0 0% 0%
20230714 85.55 85.56 83 84.2 -1.43% 9923.81% 0% 692674 0.5815 59.93 0.84 0% 0 0% 0 0% 0 0% 0%
20230713 85.66 86.7 83.8 85.42 -2.22% 9949.41% 0% 869400 0.7381 76.17 0.85 0% 0 0% 0 0% 0 0% 0%
20230712 88.85 88.85 85.05 87.36 -1.72% 9999.99% 0% 681053 0.589 71.85 0.86 0% 0 0% 0 0% 0 0% 0%
20230711 86.53 89.9 85.65 88.89 2.59% 9999.99% 0% 1230783 1.0863 120.92 0.88 0% 0 0% 0 0% 0 0% 0%
20230710 85 88.5 82.58 86.65 3.3% 9975.58% 0% 1028019 0.881 114.42 0.86 0% 0 0% 0 0% 0 0% 0%
20230707 86 86 82.81 83.88 -2.84% 9885.71% 0% 548519 0.4602 62.55 0.84 0% 0 0% 0 0% 0 0% 0%
20230706 86.25 86.69 84.41 86.33 0.02% 9938.37% 0% 362394 0.3116 37.2 0.86 0% 0 0% 0 0% 0 0% 0%
20230705 89.22 89.9 86.23 86.31 -3.99% 9820.69% 0% 719454 0.6292 70.99 0.87 0% 0 0% 0 0% 0 0% 0%
20230704 87.06 90.24 86.94 89.9 2.24% 9999.99% 0% 817507 0.725 73.32 0.89 0% 0 0% 0 0% 0 0% 0%
20230703 83.48 89.47 83.07 87.93 6.09% 9999.99% 0% 1440248 1.2548 125.38 0.87 0% 0 0% 0 0% 0 0% 0%
20230630 79.62 83.78 79.22 82.88 3.17% 9999.99% 0% 726539 0.5973 64.25 0.82 0% 0 0% 0 0% 0 0% 0%
20230629 79.35 82.88 78.16 80.33 0.56% 9817.28% 0% 766576 0.6174 63.98 0.81 0% 0 0% 0 0% 0 0% 0%
20230628 78.99 80.12 76.95 79.88 1.29% 9999.99% 0% 748122 0.5897 61.63 0.79 0% 0 0% 0 0% 0 0% 0%
20230627 77.39 79.5 75.8 78.86 2.58% 9999.99% 0% 789112 0.6163 63.65 0.78 0% 0 0% 0 0% 0 0% 0%
20230626 77.33 78.4 75.08 76.88 -2.67% 9884.42% 0% 685475 0.5255 50.16 0.77 0% 0 0% 0 0% 0 0% 0%
20230621 113.18 114 110.58 110.58 -3.27% 9773.21% 0% 660620 0.741 69.23 1.12 0% 0 0% 0 0% 0 0% 0%
20230620 113 116.6 107.53 114.32 3.55% 9928.07% 0% 1346968 1.5295 142.52 1.14 0% 0 0% 0 0% 0 0% 0%
20230619 107.74 111.51 105.24 110.4 3.01% 9999.99% 0% 890266 0.9685 97.05 1.09 0% 0 0% 0 0% 0 0% 0%
20230616 107.4 107.79 104.19 107.17 0.35% 9999.99% 0% 816985 0.8677 84.76 1.06 0% 0 0% 0 0% 0 0% 0%
20230615 105.71 107 102.02 106.8 1.04% 9999.99% 0% 715211 0.748 70.86 1.05 0% 0 0% 0 0% 0 0% 0%
20230614 108.99 108.99 104.55 105.7 -3.05% 9871.7% 0% 974545 1.0327 96.63 1.06 0% 0 0% 0 0% 0 0% 0%
20230613 109.01 110.09 107.43 109.02 0.05% 9901.83% 0% 424913 0.4616 43.99 1.09 0% 0 0% 0 0% 0 0% 0%
20230612 108.8 111.28 107.07 108.97 0.12% 9897.25% 0% 576910 0.6316 57.63 1.09 0% 0 0% 0 0% 0 0% 0%
20230609 110.3 113 108.84 108.84 -1.95% 9794.55% 0% 974067 1.0752 90.24 1.1 0% 0 0% 0 0% 0 0% 0%
20230608 110.26 112.7 109.02 111 -2.5% 9900% 0% 637316 0.7057 65.2 1.11 0% 0 0% 0 0% 0 0% 0%
20230607 110.48 113.85 108.45 113.85 2.01% 9999.99% 0% 633491 0.6988 66.98 1.1 0% 0 0% 0 0% 0 0% 0%
20230606 114.64 114.64 110.71 111.61 -3.54% 9865.18% 0% 644364 0.7213 72.54 1.12 0% 0 0% 0 0% 0 0% 0%
20230605 120.78 120.78 112.63 115.7 -4.2% 9874.14% 0% 986542 1.1395 120.5 1.16 0% 0 0% 0 0% 0 0% 0%
20230602 120.71 122.95 118 120.77 -2.17% 9964.17% 0% 813024 0.9775 113.67 1.2 0% 0 0% 0 0% 0 0% 0%
20230601 126.5 126.5 120.13 123.45 -2.01% 9936.59% 0% 569852 0.6998 100.71 1.23 0% 0 0% 0 0% 0 0% 0%
20230531 129.82 129.82 124.62 125.98 -2.96% 9898.41% 0% 656838 0.8305 124.96 1.26 0% 0 0% 0 0% 0 0% 0%
20230530 137.46 137.46 127.08 129.82 -4.89% 9809.92% 0% 702323 0.9179 134.99 1.31 0% 0 0% 0 0% 0 0% 0%
20230529 127.47 139.88 126.43 136.5 8.7% 9999.99% 0% 1101718 1.4841 234.07 1.35 0% 0 0% 0 0% 0 0% 0%
20230526 127.6 129.49 124.66 125.57 -2.62% 9865.87% 0% 270319 0.3397 66.81 1.26 0% 0 0% 0 0% 0 0% 0%
20230525 128.68 129.5 126 128.95 -0.16% 9999.99% 0% 271505 0.3458 65.65 1.27 0% 0 0% 0 0% 0 0% 0%
20230524 129.2 130 126.13 129.16 -0.03% 9990.63% 0% 201891 0.2589 44.9 1.28 0% 0 0% 0 0% 0 0% 0%
20230523 130 131.97 128.59 129.2 -0.77% 9838.46% 0% 225546 0.2935 47.1 1.3 0% 0 0% 0 0% 0 0% 0%
20230522 127.07 130.9 124.2 130.2 2.46% 9999.99% 0% 308498 0.3945 58.09 1.28 0% 0 0% 0 0% 0 0% 0%
20230519 126.13 131.5 123.7 127.07 -0.6% 9905.51% 0% 339141 0.4323 60.79 1.27 0% 0 0% 0 0% 0 0% 0%
20230518 127.13 129.66 125.5 127.84 -0.9% 9966.14% 0% 288724 0.3663 45.4 1.27 0% 0 0% 0 0% 0 0% 0%
20230517 123.25 129.99 122.07 129 4.67% 9999.99% 0% 366045 0.4643 52.38 1.27 0% 0 0% 0 0% 0 0% 0%
20230516 126.56 127.3 122.46 123.25 -1.91% 9839.52% 0% 464365 0.5776 62.24 1.24 0% 0 0% 0 0% 0 0% 0%
20230515 125.81 126.45 123.33 125.65 -0.15% 9952% 0% 340863 0.4259 44.02 1.25 0% 0 0% 0 0% 0 0% 0%
20230510 126.51 127.46 123.31 124.63 -0.77% 9870.4% 0% 412374 0.5164 50.4 1.25 0% 0 0% 0 0% 0 0% 0%
20230509 133.52 133.97 125.6 125.6 -4.49% 9636.43% 0% 674215 0.8697 84.01 1.29 0% 0 0% 0 0% 0 0% 0%
20230508 131 135.58 129.33 131.51 0.7% 9862.88% 0% 549828 0.7242 71.93 1.32 0% 0 0% 0 0% 0 0% 0%
20230505 135.91 137.39 128.5 130.6 -5.83% 9869.47% 0% 664829 0.8739 90.62 1.31 0% 0 0% 0 0% 0 0% 0%
20230504 138.01 141.96 134.86 138.68 -1.39% 9949.28% 0% 527795 0.7308 79.42 1.38 0% 0 0% 0 0% 0 0% 0%
20230428 136 142.92 135.59 140.64 -0.04% 9945.71% 0% 1003274 1.4048 155.92 1.4 0% 0 0% 0 0% 0 0% 0%
20230427 133.35 141.79 132.38 140.7 5.51% 9999.99% 0% 795576 1.0999 132.81 1.38 0% 0 0% 0 0% 0 0% 0%
20230426 134.67 138 132.42 133.35 -0.26% 9777.78% 0% 603031 0.8146 104.07 1.35 0% 0 0% 0 0% 0 0% 0%
20230425 139.17 141.77 130.32 133.7 -3.24% 9803.7% 0% 665903 0.8984 122.32 1.35 0% 0 0% 0 0% 0 0% 0%
20230424 143.31 144.15 137.01 138.17 -4.16% 9840.29% 0% 517783 0.7216 107.83 1.39 0% 0 0% 0 0% 0 0% 0%
20230421 145 145.79 142.08 144.17 -1.12% 9911.81% 0% 478295 0.6889 111.21 1.44 0% 0 0% 0 0% 0 0% 0%
20230420 150.73 150.94 143.12 145.8 -4.06% 9886.3% 0% 441222 0.644 106.81 1.46 0% 0 0% 0 0% 0 0% 0%
20230419 152.9 153.5 149.29 151.97 -0.74% 9964.24% 0% 200640 0.3037 51.52 1.51 0% 0 0% 0 0% 0 0% 0%
20230418 152.14 154.2 149.68 153.1 -0.15% 9972.37% 0% 225410 0.3421 49.57 1.52 0% 0 0% 0 0% 0 0% 0%
20230417 147.6 154.54 147.31 153.33 3% 9987.5% 0% 290201 0.4399 61.88 1.52 0% 0 0% 0 0% 0 0% 0%
20230414 150.74 150.99 146.06 148.86 -1.25% 9958.11% 0% 379832 0.5627 79.28 1.48 0% 0 0% 0 0% 0 0% 0%
20230413 151.04 151.04 145 150.74 -0.17% 9999.99% 0% 478465 0.7072 93.35 1.48 0% 0 0% 0 0% 0 0% 0%
20230412 151.74 152.42 148.13 150.99 0% 9899.34% 0% 200204 0.3018 41.23 1.51 0% 0 0% 0 0% 0 0% 0%
20230411 149.32 151.3 147.8 150.99 -0.01% 9999.99% 0% 164197 0.2453 32.93 1.49 0% 0 0% 0 0% 0 0% 0%
20230410 147.03 151.69 147.01 151 1.75% 9966.67% 0% 189722 0.2849 36.92 1.5 0% 0 0% 0 0% 0 0% 0%
20230407 150.57 150.57 146.35 148.4 -1.59% 9995.24% 0% 412114 0.6078 77.69 1.47 0% 0 0% 0 0% 0 0% 0%
20230406 147.1 151.75 142.35 150.8 1.63% 9999.99% 0% 326277 0.4869 61.95 1.49 0% 0 0% 0 0% 0 0% 0%
20230404 153.01 153.99 146.8 148.38 -4.2% 9925.68% 0% 740235 1.0985 137.28 1.48 0% 0 0% 0 0% 0 0% 0%
20230403 159.22 159.8 153.35 154.88 -1.9% 9892.26% 0% 342081 0.5287 72.13 1.55 0% 0 0% 0 0% 0 0% 0%
20230331 157.15 159.8 155.58 157.88 -0.55% 9956.05% 0% 303143 0.4762 60.29 1.57 0% 0 0% 0 0% 0 0% 0%
20230330 149.06 159 149.06 158.75 5.97% 9999.99% 0% 721920 1.1174 131.03 1.55 0% 0 0% 0 0% 0 0% 0%
20230329 151.7 153.09 149.47 149.81 -1.25% 9821.19% 0% 293845 0.4427 57.71 1.51 0% 0 0% 0 0% 0 0% 0%
20230328 153.4 153.63 150.42 151.7 -1.81% 9880.26% 0% 336657 0.5114 63.96 1.52 0% 0 0% 0 0% 0 0% 0%
20230327 154.59 154.8 151.02 154.5 -0.27% 9998.04% 0% 384912 0.5894 72 1.53 0% 0 0% 0 0% 0 0% 0%
20230324 157 158.6 153.2 154.92 -1.64% 9894.84% 0% 315437 0.4901 59.37 1.55 0% 0 0% 0 0% 0 0% 0%
20230323 158.32 159.33 155.15 157.5 -1.75% 9931.85% 0% 389230 0.6117 73.88 1.57 0% 0 0% 0 0% 0 0% 0%
20230322 164.29 164.88 158 160.31 -2.75% 9919.38% 0% 396133 0.6348 74.74 1.6 0% 0 0% 0 0% 0 0% 0%
20230321 161.12 165.99 161 164.84 0.35% 9951.22% 0% 333434 0.5461 64.59 1.64 0% 0 0% 0 0% 0 0% 0%
20230320 161.45 165.68 153.56 164.27 1.72% 9999.99% 0% 736372 1.1777 139.72 1.6 0% 0 0% 0 0% 0 0% 0%
20230317 171.5 171.98 161 161.49 -5.4% 9746.95% 0% 673434 1.1069 134.18 1.64 0% 0 0% 0 0% 0 0% 0%
20230316 170.91 172.91 169 170.7 -2.06% 9941.18% 0% 159244 0.2706 36.25 1.7 0% 0 0% 0 0% 0 0% 0%
20230315 180.71 181.8 171.5 174.29 -4.24% 9859.43% 0% 436212 0.7637 99.19 1.75 0% 0 0% 0 0% 0 0% 0%
20230314 177.58 183.26 176.68 182 1.59% 9999.99% 0% 363813 0.6564 89.91 1.8 0% 0 0% 0 0% 0 0% 0%
20230313 173 179.16 171.01 179.16 2.38% 9999.99% 0% 353429 0.6184 81.86 1.75 0% 0 0% 0 0% 0 0% 0%
20230310 178.8 178.8 171.5 175 -1.51% 9957.47% 0% 266004 0.4631 57.45 1.74 0% 0 0% 0 0% 0 0% 0%
20230309 170.1 179.46 169.27 177.68 4.46% 9995.45% 0% 468386 0.8235 98.95 1.76 0% 0 0% 0 0% 0 0% 0%
20230308 171.01 172 167.5 170.1 -1.8% 9965.09% 0% 368273 0.6225 77.64 1.69 0% 0 0% 0 0% 0 0% 0%
20230307 174.38 174.38 170.57 173.22 -1.13% 9970.93% 0% 293566 0.5055 63.06 1.72 0% 0 0% 0 0% 0 0% 0%
20230306 167.99 175.9 167.01 175.2 3.93% 9999.99% 0% 597773 1.0266 122.48 1.72 0% 0 0% 0 0% 0 0% 0%
20230303 171.66 171.66 167.56 168.57 -1.61% 9874.56% 0% 211556 0.3574 45.77 1.69 0% 0 0% 0 0% 0 0% 0%
20230302 171.8 173 168.5 171.33 -0.78% 9978.24% 0% 287329 0.4896 61.05 1.7 0% 0 0% 0 0% 0 0% 0%
20230301 172.91 172.91 168.92 172.67 -0.47% 9999.99% 0% 221632 0.3777 46.96 1.7 0% 0 0% 0 0% 0 0% 0%
20230228 172.9 173.48 168.57 173.48 -1.32% 9999.99% 0% 560080 0.9546 111.18 1.7 0% 0 0% 0 0% 0 0% 0%
20230227 177.8 178.96 170 175.8 -2.22% 9999.99% 0% 664805 1.1488 143.77 1.73 0% 0 0% 0 0% 0 0% 0%
20230224 175.99 181.3 174.21 179.79 1.14% 9999.99% 0% 409130 0.7295 95.88 1.78 0% 0 0% 0 0% 0 0% 0%
20230223 180 182 173.6 177.77 -0.04% 9887.08% 0% 314397 0.5593 75.69 1.78 0% 0 0% 0 0% 0 0% 0%
20230222 175.23 179 172.5 177.85 0.03% 9999.99% 0% 380260 0.6665 90.84 1.75 0% 0 0% 0 0% 0 0% 0%
20230221 184.98 184.98 172.02 177.8 -2.51% 9999.99% 0% 565821 0.9922 136.87 1.75 0% 0 0% 0 0% 0 0% 0%
20230220 180.45 182.9 177.65 182.37 -0.29% 9999.99% 0% 207037 0.3731 54.17 1.8 0% 0 0% 0 0% 0 0% 0%
20230217 183.98 183.98 177.31 182.9 0.16% 9999.99% 0% 262380 0.4716 66.63 1.8 0% 0 0% 0 0% 0 0% 0%
20230216 186.48 188.37 181.51 182.61 -2.14% 9770.81% 0% 227771 0.4212 57.5 1.85 0% 0 0% 0 0% 0 0% 0%
20230215 186.89 190.82 185.2 186.6 -2.2% 9878.61% 0% 369029 0.6901 94.84 1.87 0% 0 0% 0 0% 0 0% 0%
20230214 187.59 191 187.21 190.79 1.25% 9994.71% 0% 191459 0.3623 49.71 1.89 0% 0 0% 0 0% 0 0% 0%
20230213 196.17 196.19 188.1 188.43 -3.96% 9817.37% 0% 405675 0.7725 93.2 1.9 0% 0 0% 0 0% 0 0% 0%
20230210 195.2 198.7 192.51 196.19 -0.36% 9909.69% 0% 240033 0.4698 55.03 1.96 0% 0 0% 0 0% 0 0% 0%
20230209 196.97 198.98 193.21 196.9 0.93% 9945.92% 0% 235830 0.4617 54.64 1.96 0% 0 0% 0 0% 0 0% 0%
20230208 197.02 197.02 190.79 195.08 -0.21% 9955.67% 0% 248970 0.482 55.65 1.94 0% 0 0% 0 0% 0 0% 0%
20230207 197.73 197.73 193.2 195.5 -1.16% 9925.64% 0% 293687 0.5724 59 1.95 0% 0 0% 0 0% 0 0% 0%
20230206 193 198 190 197.8 2.02% 9999.99% 0% 302410 0.5904 53.2 1.95 0% 0 0% 0 0% 0 0% 0%
20230203 187.95 195.44 184.47 193.88 3.51% 9997.92% 0% 397376 0.7613 64.33 1.92 0% 0 0% 0 0% 0 0% 0%
20230202 194 194.34 187.31 187.31 -1.94% 9758.42% 0% 208326 0.3956 33.89 1.9 0% 0 0% 0 0% 0 0% 0%
20230201 188.3 191.6 186.07 191.02 2.25% 9999.99% 0% 454380 0.8601 75.31 1.89 0% 0 0% 0 0% 0 0% 0%
20230131 177.83 188.88 177 186.82 4.53% 9998.38% 0% 699135 1.2936 120.16 1.85 0% 0 0% 0 0% 0 0% 0%
20230130 171.3 182.16 171.3 178.73 5.3% 9941.01% 0% 453521 0.8065 82.2 1.78 0% 0 0% 0 0% 0 0% 0%
20230120 168.99 171.88 168.09 169.73 -0.08% 9884.12% 0% 246914 0.4194 45.55 1.7 0% 0 0% 0 0% 0 0% 0%
20230119 166.18 171.47 165.19 169.87 1.28% 9951.48% 0% 372909 0.6304 73.22 1.69 0% 0 0% 0 0% 0 0% 0%
20230118 177.43 177.43 167.4 167.72 -5.03% 9824.26% 0% 871822 1.4743 156.43 1.69 0% 0 0% 0 0% 0 0% 0%
20230117 168.58 180.16 168.56 176.6 2.88% 9991.43% 0% 918413 1.6061 193.46 1.75 0% 0 0% 0 0% 0 0% 0%
20230116 180.49 182.15 168.58 171.65 -4.08% 9821.97% 0% 767950 1.332 183.82 1.73 0% 0 0% 0 0% 0 0% 0%
20230113 185.54 187.89 176.73 178.96 -4.47% 9842.22% 0% 354421 0.6397 99.04 1.8 0% 0 0% 0 0% 0 0% 0%
20230112 187.52 189.78 185.53 187.33 0.16% 9864.36% 0% 83435 0.1565 23.86 1.88 0% 0 0% 0 0% 0 0% 0%
20230111 189.19 191.92 185.85 187.03 -1.46% 9848.4% 0% 119560 0.2251 33.54 1.88 0% 0 0% 0 0% 0 0% 0%
20230110 192.27 193.9 188.55 189.81 -0.79% 9837.7% 0% 178046 0.3403 48 1.91 0% 0 0% 0 0% 0 0% 0%
20230109 196 198.98 191 191.32 -2.52% 9761.86% 0% 181724 0.3519 47.18 1.94 0% 0 0% 0 0% 0 0% 0%
20230106 194 201.98 193.5 196.27 0.66% 9812.63% 0% 250191 0.4947 65.99 1.98 0% 0 0% 0 0% 0 0% 0%
20230105 187.74 195.11 187.3 194.98 2.34% 9999.99% 0% 359708 0.6894 92.41 1.92 0% 0 0% 0 0% 0 0% 0%
20230104 192.99 192.99 185.01 190.53 0.44% 9980.95% 0% 248014 0.4687 65.87 1.89 0% 0 0% 0 0% 0 0% 0%
20230103 177.22 190.71 173.43 189.7 8.35% 9999.99% 0% 511709 0.9452 138.27 1.85 0% 0 0% 0 0% 0 0% 0%
20221230 175.32 177.9 172.58 175.08 0.36% 9904.57% 0% 316929 0.5543 93.19 1.75 0% 0 0% 0 0% 0 0% 0%
20221229 175.98 179.2 171.42 174.46 -0.34% 9869.14% 0% 421666 0.7378 116.87 1.75 0% 0 0% 0 0% 0 0% 0%
20221228 175.91 179.89 173.99 175.05 -1.73% 9846.02% 0% 198829 0.3508 56.99 1.76 0% 0 0% 0 0% 0 0% 0%
20221227 175.02 182 170.12 178.13 1.78% 9963.84% 0% 330213 0.5857 86.98 1.77 0% 0 0% 0 0% 0 0% 0%
20221226 173.98 177.33 169.02 175.02 2.81% 9958.62% 0% 403739 0.7014 89.32 1.74 0% 0 0% 0 0% 0 0% 0%
20221223 171.11 172.8 168.14 170.24 -2.55% 9914.12% 0% 238753 0.4066 52.93 1.7 0% 0 0% 0 0% 0 0% 0%
20221222 173 175.74 169.56 174.7 0.35% 9999.99% 0% 285163 0.4916 62.39 1.72 0% 0 0% 0 0% 0 0% 0%
20221221 180.01 182.27 171 174.09 -4.17% 9791.48% 0% 215108 0.3776 48.58 1.76 0% 0 0% 0 0% 0 0% 0%
20221220 178.81 183.53 178.81 181.67 -0.09% 9881.87% 0% 120645 0.2195 28.05 1.82 0% 0 0% 0 0% 0 0% 0%
20221219 177.78 185.26 172.21 181.84 1.48% 9946.41% 0% 167608 0.3041 37.36 1.81 0% 0 0% 0 0% 0 0% 0%
20221216 188 188 177.72 179.19 -3.82% 9800% 0% 365769 0.6604 78.4 1.81 0% 0 0% 0 0% 0 0% 0%
20221215 185.4 188.06 182.08 186.3 -0.31% 9970.27% 0% 277964 0.5153 62.75 1.85 0% 0 0% 0 0% 0 0% 0%
20221214 196.08 202.16 186.64 186.88 -4.42% 9582.9% 0% 477501 0.9206 97.4 1.93 0% 0 0% 0 0% 0 0% 0%
20221213 208.11 218.99 187.37 195.52 -1.95% 9391.26% 0% 793763 1.6375 187.93 2.06 0% 0 0% 0 0% 0 0% 0%
20221212 197.5 201 193.01 199.4 0.71% 9970.71% 0% 221437 0.4382 52.11 1.98 0% 0 0% 0 0% 0 0% 0%
20221209 196.31 200.98 195.15 198 -0.37% 9849.75% 0% 267933 0.5328 56.67 1.99 0% 0 0% 0 0% 0 0% 0%
20221208 197.1 200.5 195.07 198.74 -0.49% 9886.93% 0% 142771 0.2835 28.96 1.99 0% 0 0% 0 0% 0 0% 0%
20221207 201 201.7 197 199.71 0.26% 9935.68% 0% 96396 0.1918 17.26 1.99 0% 0 0% 0 0% 0 0% 0%
20221206 198.7 203 194.26 199.2 0.3% 9910.05% 0% 187997 0.3745 32.38 1.99 0% 0 0% 0 0% 0 0% 0%
20221205 192.6 199.66 190.02 198.6 2.3% 9999.99% 0% 235489 0.4626 38.65 1.96 0% 0 0% 0 0% 0 0% 0%
20221202 192.9 196.5 191.61 194.13 0.33% 9906.7% 0% 138231 0.2687 21.5 1.94 0% 0 0% 0 0% 0 0% 0%
20221201 190.38 198 187.01 193.5 2.15% 9925.91% 0% 378386 0.729 57.86 1.93 0% 0 0% 0 0% 0 0% 0%
20221130 186.08 191 184.38 189.43 1.72% 9922.75% 0% 414217 0.7809 63.52 1.89 0% 0 0% 0 0% 0 0% 0%
20221129 195 195 185 186.23 -3.51% 9805.85% 0% 677313 1.2751 100.79 1.88 0% 0 0% 0 0% 0 0% 0%
20221128 204 204 190.5 193 -5.65% 9797.44% 0% 643357 1.2577 99.97 1.95 0% 0 0% 0 0% 0 0% 0%
20221125 213.08 213.09 204 204.56 -4.95% 9734.62% 0% 292017 0.6073 50.06 2.08 0% 0 0% 0 0% 0 0% 0%
20221124 209 222.5 209 215.21 1.55% 9817.51% 0% 464891 1.0081 83.03 2.17 0% 0 0% 0 0% 0 0% 0%
20221123 212.01 214.42 207.25 211.93 -0.03% 9991.9% 0% 163198 0.343 30.87 2.1 0% 0 0% 0 0% 0 0% 0%
20221122 213.8 215.89 208.01 212 -0.47% 9900% 0% 268291 0.5691 49.43 2.12 0% 0 0% 0 0% 0 0% 0%
20221121 202.99 215 202.99 213 -0.3% 9994.79% 0% 342849 0.7232 57.32 2.11 0% 0 0% 0 0% 0 0% 0%
20221118 218.82 218.82 210 213.65 -0.76% 9930.52% 0% 205906 0.4388 34.65 2.13 0% 0 0% 0 0% 0 0% 0%
20221117 211.59 216.41 206.02 215.28 0.78% 9999.99% 0% 328615 0.6946 52.97 2.11 0% 0 0% 0 0% 0 0% 0%
20221116 206.9 216.41 206.88 213.62 1.78% 9976.42% 0% 604391 1.2796 88.23 2.12 0% 0 0% 0 0% 0 0% 0%
20221115 208 212.67 202.28 209.88 -0.06% 9942.11% 0% 599466 1.2535 81.54 2.09 0% 0 0% 0 0% 0 0% 0%
20221114 205.16 211.99 201.12 210 0.5% 9996.15% 0% 495129 1.0304 65.99 2.08 0% 0 0% 0 0% 0 0% 0%
20221111 219.98 220.4 205 208.96 -2.76% 9756.6% 0% 438490 0.9302 56.24 2.12 0% 0 0% 0 0% 0 0% 0%
20221110 219.82 219.82 210.6 214.89 -2.06% 9941.59% 0% 302171 0.6475 29.51 2.14 0% 0 0% 0 0% 0 0% 0%
20221109 218 223.5 214.57 219.42 0.16% 9828.51% 0% 578606 1.2763 55.59 2.21 0% 0 0% 0 0% 0 0% 0%
20221108 223.26 223.26 212 219.07 -2.87% 9999.99% 0% 884368 1.9125 79.54 2.16 0% 0 0% 0 0% 0 0% 0%
20221107 231.25 231.38 222 225.54 -2.56% 9924% 0% 433982 0.9753 41.92 2.25 0% 0 0% 0 0% 0 0% 0%
20221104 232 232.73 220.55 231.47 1.41% 9999.99% 0% 339962 0.7789 31.83 2.29 0% 0 0% 0 0% 0 0% 0%
20221103 218.37 230.8 217.52 228.26 4.53% 9999.99% 0% 895747 2.0132 81.7 2.25 0% 0 0% 0 0% 0 0% 0%
20221102 229.05 230.03 216 218.37 -4.81% 9692.38% 0% 862652 1.9218 80.84 2.23 0% 0 0% 0 0% 0 0% 0%
20221101 241.64 245 225.94 229.4 -4.32% 9745.49% 0% 600538 1.4002 58.92 2.33 0% 0 0% 0 0% 0 0% 0%
20221031 231.43 246.9 225.04 239.77 2.47% 9890.42% 0% 796724 1.9112 79.76 2.4 0% 0 0% 0 0% 0 0% 0%
20221028 208.59 235.99 204.73 234 -0.56% 9999.99% 0% 2887399 6.3776 265.66 2.21 0% 0 0% 0 0% 0 0% 0%
20221027 248.9 248.9 234.6 235.32 -4.08% 9746.03% 0% 694987 1.6624 86.42 2.39 0% 0 0% 0 0% 0 0% 0%
20221026 240.53 247.99 235.38 245.33 2.82% 9995.88% 0% 952323 2.3156 121.39 2.43 0% 0 0% 0 0% 0 0% 0%
20221025 242.16 245.88 233.23 238.6 -0.12% 9925.21% 0% 473762 1.1281 60.82 2.38 0% 0 0% 0 0% 0 0% 0%
20221024 228.01 246 228.01 238.88 4.77% 9894.98% 0% 899753 2.1544 114.49 2.39 0% 0 0% 0 0% 0 0% 0%
20221021 225.7 228.76 220 228 0.97% 9999.99% 0% 372970 0.8394 47.23 2.25 0% 0 0% 0 0% 0 0% 0%
20221020 226.51 231.4 221.05 225.81 -0.3% 9891.59% 0% 430238 0.9727 55.28 2.26 0% 0 0% 0 0% 0 0% 0%
20221019 238 239.99 224.01 226.48 -4.94% 9833.33% 0% 827204 1.8881 109.7 2.28 0% 0 0% 0 0% 0 0% 0%
20221018 234 240.33 227.71 238.25 1.43% 9995.34% 0% 651605 1.5354 95.23 2.36 0% 0 0% 0 0% 0 0% 0%
20221017 237.68 244.97 226 234.9 -1.17% 9938.46% 0% 736126 1.7251 108.85 2.34 0% 0 0% 0 0% 0 0% 0%
20220720 203.79 209.5 198.5 204.1 0.25% 9856.1% 0% 289484 0.5928 98.61 2.05 0% 0 0% 0 0% 0 0% 0%
20220719 188.5 206 188.43 203.6 6.4% 9999.99% 0% 562343 1.1229 183 2 0% 0 0% 0 0% 0 0% 0%
20220718 188.97 192 177.25 191.35 2.11% 9999.99% 0% 317468 0.5889 103.49 1.85 0% 0 0% 0 0% 0 0% 0%
20220715 184.67 194 182.06 187.4 1.9% 9815.34% 0% 256929 0.4859 72.72 1.89 0% 0 0% 0 0% 0 0% 0%
20220714 180.95 186.01 178.01 183.9 2.42% 9949.18% 0% 199285 0.365 54.5 1.83 0% 0 0% 0 0% 0 0% 0%
20220713 184 188 178.03 179.55 -2.95% 9765.38% 0% 211151 0.3848 55.62 1.82 0% 0 0% 0 0% 0 0% 0%
20220712 190 193.94 183.2 185 -2.62% 9740.43% 0% 171794 0.3233 45.67 1.88 0% 0 0% 0 0% 0 0% 0%
20220711 183.69 190.79 180.11 189.98 3.43% 9999.99% 0% 296025 0.5547 77.95 1.87 0% 0 0% 0 0% 0 0% 0%
20220708 184.9 188.8 182.9 183.68 -1.65% 9828.65% 0% 126363 0.2336 31.26 1.85 0% 0 0% 0 0% 0 0% 0%
20220707 185.17 189.59 179.37 186.77 2.12% 9999.99% 0% 220160 0.4059 46.79 1.84 0% 0 0% 0 0% 0 0% 0%
20220706 175 185.99 175 182.9 3.6% 9894.54% 0% 356516 0.6519 72.97 1.83 0% 0 0% 0 0% 0 0% 0%
20220705 178.83 180.47 172.31 176.54 -2.18% 9930.68% 0% 351552 0.6174 71.03 1.76 0% 0 0% 0 0% 0 0% 0%
20220704 167 182.86 164.36 180.47 6.79% 9999.99% 0% 911834 1.5707 183.99 1.72 0% 0 0% 0 0% 0 0% 0%
20220701 169.99 172.8 167.48 169 -0.58% 9841.18% 0% 321677 0.546 70.24 1.7 0% 0 0% 0 0% 0 0% 0%
20220630 176 178.28 169.6 169.99 -2.14% 9726.01% 0% 388570 0.6712 86.6 1.73 0% 0 0% 0 0% 0 0% 0%
20220629 180.01 183.66 173 173.7 -4.72% 9603.91% 0% 330773 0.5907 79.05 1.79 0% 0 0% 0 0% 0 0% 0%
20220628 183.05 183.89 177.09 182.3 1% 9999.99% 0% 194001 0.3498 48.97 1.8 0% 0 0% 0 0% 0 0% 0%
20220627 190 190.01 178.5 180.5 -2.06% 9817.58% 0% 468653 0.8535 121.73 1.82 0% 0 0% 0 0% 0 0% 0%
20220624 180 191.88 177.17 184.29 4.6% 9808.06% 0% 741461 1.3779 216.78 1.86 0% 0 0% 0 0% 0 0% 0%
20220623 169.5 177 168.02 176.19 3.65% 9968% 0% 373001 0.6523 120.22 1.75 0% 0 0% 0 0% 0 0% 0%
20220622 173.98 174 168.37 169.98 -1.17% 9898.82% 0% 234340 0.3983 72.47 1.7 0% 0 0% 0 0% 0 0% 0%
20220621 176 179.88 168.76 172 -3.49% 9785.06% 0% 272694 0.4751 85.01 1.74 0% 0 0% 0 0% 0 0% 0%
20220620 167 180 167 178.22 5.29% 9999.99% 0% 429159 0.757 137.53 1.76 0% 0 0% 0 0% 0 0% 0%
20220617 166.01 171 163.83 169.26 2.71% 9915.38% 0% 275322 0.4647 82.03 1.69 0% 0 0% 0 0% 0 0% 0%
20220616 168.89 173.44 164.12 164.8 -1.54% 9709.52% 0% 229651 0.3847 62.89 1.68 0% 0 0% 0 0% 0 0% 0%
20220615 163.74 168.98 163.74 167.37 0.43% 9982.53% 0% 155145 0.2583 39.53 1.66 0% 0 0% 0 0% 0 0% 0%
20220614 165.3 170.09 164.1 166.65 -2.17% 9879.04% 0% 136655 0.2276 34.4 1.67 0% 0 0% 0 0% 0 0% 0%
20220613 166.1 171.05 166.08 170.35 0.09% 9979.88% 0% 122640 0.2069 30.8 1.69 0% 0 0% 0 0% 0 0% 0%
20220610 166.1 173 164 170.2 1.12% 9971.01% 0% 229030 0.3869 55.03 1.69 0% 0 0% 0 0% 0 0% 0%
20220609 163.5 173.25 162 168.31 0.78% 9800.59% 0% 424326 0.721 104.79 1.7 0% 0 0% 0 0% 0 0% 0%
20220608 169.29 171.76 162.78 167 -0.27% 9900% 0% 243945 0.407 62.13 1.67 0% 0 0% 0 0% 0 0% 0%
20220607 172.79 173.86 168.03 168.11 -3.1% 9788.82% 0% 208136 0.3536 53.15 1.7 0% 0 0% 0 0% 0 0% 0%
20220606 172.96 179 170.9 173.49 1.57% 9813.71% 0% 470716 0.8248 125.64 1.75 0% 0 0% 0 0% 0 0% 0%
20220602 163.24 171.01 161.22 170.8 4.52% 9999.99% 0% 531186 0.8885 144.68 1.67 0% 0 0% 0 0% 0 0% 0%
20220601 156 166.87 156 163.42 4.44% 9864.63% 0% 389423 0.6377 114.22 1.64 0% 0 0% 0 0% 0 0% 0%
20220531 156.11 156.83 154.29 156.48 -1.51% 9930.77% 0% 194038 0.3026 58.1 1.56 0% 0 0% 0 0% 0 0% 0%
20220530 157.41 161.06 153.89 158.88 0.94% 9955.7% 0% 205329 0.3243 63.35 1.58 0% 0 0% 0 0% 0 0% 0%
20220527 156 162.86 154.83 157.4 1.5% 9799.37% 0% 365370 0.5817 115.16 1.59 0% 0 0% 0 0% 0 0% 0%
20220526 156.27 159.88 153 155.07 -1.85% 9840.38% 0% 246557 0.3847 81.49 1.56 0% 0 0% 0 0% 0 0% 0%
20220525 153.78 158.88 152.11 158 2.6% 9999.99% 0% 297093 0.4641 97.02 1.56 0% 0 0% 0 0% 0 0% 0%
20220524 155.5 161.9 153.17 154 -1.28% 9708.92% 0% 367638 0.5772 118.68 1.57 0% 0 0% 0 0% 0 0% 0%
20220523 154.03 157.98 152.1 156 -0.32% 9964.52% 0% 192351 0.2979 64.01 1.55 0% 0 0% 0 0% 0 0% 0%
20220520 157.08 159.18 150.58 156.5 0.98% 9999.99% 0% 319452 0.4935 101.01 1.54 0% 0 0% 0 0% 0 0% 0%
20220519 150.99 155 149.51 154.98 1.29% 9999.99% 0% 245074 0.372 73.33 1.52 0% 0 0% 0 0% 0 0% 0%
20220518 148.1 154.99 148.1 153 2.13% 9900% 0% 247103 0.3775 74 1.53 0% 0 0% 0 0% 0 0% 0%
20220517 148.6 151.99 146 149.81 0.77% 9999.99% 0% 106439 0.1578 31.48 1.48 0% 0 0% 0 0% 0 0% 0%
20220516 155 155 148.01 148.66 -1.41% 9810.67% 0% 165057 0.2483 50.11 1.5 0% 0 0% 0 0% 0 0% 0%
20220513 153.27 153.27 148.01 150.78 -0.74% 9952% 0% 153824 0.2313 45.91 1.5 0% 0 0% 0 0% 0 0% 0%
20220512 150 154.97 148.89 151.9 -0.64% 9959.6% 0% 265871 0.4004 79.76 1.51 0% 0 0% 0 0% 0 0% 0%
20220511 155 155.42 151.08 152.88 -1.37% 9892.16% 0% 249593 0.3812 80.37 1.53 0% 0 0% 0 0% 0 0% 0%
20220510 153 156.74 150.19 155 0.65% 9964.94% 0% 243612 0.376 83.97 1.54 0% 0 0% 0 0% 0 0% 0%
20220509 149 157.71 140.2 154 5.26% 9965.36% 0% 378131 0.5794 136.99 1.53 0% 0 0% 0 0% 0 0% 0%
20220506 130.44 152.49 130 146.31 9.74% 9990.34% 0% 499514 0.7254 192.03 1.45 0% 0 0% 0 0% 0 0% 0%
20220505 125 135.66 125 133.33 4.17% 9924.81% 0% 326991 0.4356 136.26 1.33 0% 0 0% 0 0% 0 0% 0%
20220429 118.34 133.75 118 127.99 8.15% 9999.99% 0% 255391 0.3203 110.4 1.25 0% 0 0% 0 0% 0 0% 0%
20220428 121 124.79 118 118.35 -3.2% 9600.82% 0% 174287 0.2119 79.18 1.22 0% 0 0% 0 0% 0 0% 0%
20220427 120 123.85 117 122.26 0.13% 9999.99% 0% 269803 0.3219 117.67 1.19 0% 0 0% 0 0% 0 0% 0%
20220426 126.49 129.17 117.01 122.1 -3.14% 9826.83% 0% 159785 0.1961 80 1.23 0% 0 0% 0 0% 0 0% 0%
20220425 133.5 133.5 126.06 126.06 -6.62% 9672.09% 0% 108102 0.139 55.38 1.29 0% 0 0% 0 0% 0 0% 0%
20220422 111.68 135.9 111.68 134.99 -0.86% 9999.99% 0% 211755 0.2775 107.93 1.31 0% 0 0% 0 0% 0 0% 0%
20220421 141.99 142.95 135.5 136.16 -2.46% 9766.67% 0% 110302 0.1519 61.45 1.38 0% 0 0% 0 0% 0 0% 0%
20220420 138.03 141.63 137 139.6 0.01% 9943.17% 0% 68436 0.0951 38.53 1.39 0% 0 0% 0 0% 0 0% 0%
20220419 136.98 143.5 136.22 139.58 1.65% 9799.29% 0% 95064 0.1337 51.54 1.41 0% 0 0% 0 0% 0 0% 0%
20220418 134.02 139.3 134.02 137.31 0.91% 9850% 0% 115271 0.1589 61.87 1.38 0% 0 0% 0 0% 0 0% 0%
20220415 134 137.1 134 136.07 -1.4% 9979.26% 0% 47500 0.0643 24.79 1.35 0% 0 0% 0 0% 0 0% 0%
20220414 130 138 130 138 -0.16% 9999.99% 0% 208251 0.2812 95.69 1.35 0% 0 0% 0 0% 0 0% 0%
20220413 136.22 139.84 134.72 138.22 -2.28% 9989.05% 0% 89389 0.1227 37.09 1.37 0% 0 0% 0 0% 0 0% 0%
20220412 133.17 144.95 133.17 141.44 3.24% 9931.21% 0% 208896 0.2949 86.59 1.41 0% 0 0% 0 0% 0 0% 0%
20220411 128 140.96 128 137 1.6% 9999.99% 0% 162845 0.2186 64.52 1.34 0% 0 0% 0 0% 0 0% 0%
20220408 138.76 138.79 133 134.84 -2.85% 9888.15% 0% 133700 0.181 52.34 1.35 0% 0 0% 0 0% 0 0% 0%
20220407 140.8 140.83 136.1 138.79 -1.43% 9957.25% 0% 150195 0.2078 57.75 1.38 0% 0 0% 0 0% 0 0% 0%
20220401 146.02 146.02 141.5 143.78 -0.78% 9954.55% 0% 164570 0.2351 62.16 1.43 0% 0 0% 0 0% 0 0% 0%
20220331 146.2 147 144.2 144.91 -2.41% 9893.79% 0% 92803 0.1349 34.93 1.45 0% 0 0% 0 0% 0 0% 0%
20220330 148.18 149.27 147.05 148.49 0.02% 9933.11% 0% 102371 0.1517 36.44 1.48 0% 0 0% 0 0% 0 0% 0%
20220329 152 155.01 147.17 148.46 -1.41% 9797.33% 0% 303935 0.4574 105.5 1.5 0% 0 0% 0 0% 0 0% 0%
20220328 140.4 152.53 138.58 150.58 5.26% 9999.99% 0% 411212 0.6047 147.13 1.47 0% 0 0% 0 0% 0 0% 0%
20220325 145.23 147 142.1 143.05 -2.69% 9834.03% 0% 136389 0.196 51.57 1.44 0% 0 0% 0 0% 0 0% 0%
20220324 148.27 148.28 144 147.01 -0.99% 9969.18% 0% 151458 0.2214 57.12 1.46 0% 0 0% 0 0% 0 0% 0%
20220323 143.3 149 142 148.48 2.3% 9932.43% 0% 169620 0.2505 59.26 1.48 0% 0 0% 0 0% 0 0% 0%
20220322 142.6 148.46 142.45 145.14 0.56% 9841.1% 0% 167761 0.2449 55.23 1.46 0% 0 0% 0 0% 0 0% 0%
20220321 144.79 146 143.11 144.33 0.58% 9853.79% 0% 83095 0.1201 26.68 1.45 0% 0 0% 0 0% 0 0% 0%
20220318 142.01 146.98 141.5 143.5 0.43% 9865.28% 0% 130282 0.1875 41.33 1.44 0% 0 0% 0 0% 0 0% 0%
20220317 145 146.37 142.7 142.89 -0.43% 9822.92% 0% 211418 0.3054 54.22 1.44 0% 0 0% 0 0% 0 0% 0%
20220316 143.93 146.94 140.08 143.5 -1.37% 9865.28% 0% 181594 0.2606 44.9 1.44 0% 0 0% 0 0% 0 0% 0%
20220315 142.5 146 141.07 145.5 -2.35% 9999.99% 0% 147647 0.2113 35.07 1.43 0% 0 0% 0 0% 0 0% 0%
20220311 144 150.5 138.86 148.8 2.78% 9999.99% 0% 190837 0.2793 43.2 1.46 0% 0 0% 0 0% 0 0% 0%
20220310 143 148.88 142.18 144.77 1.95% 9815.75% 0% 136718 0.1993 30.11 1.46 0% 0 0% 0 0% 0 0% 0%
20220309 142.99 143.25 137.15 142 -2.53% 9970.92% 0% 375496 0.5292 79.12 1.41 0% 0 0% 0 0% 0 0% 0%
20220308 144.72 147.39 142.3 145.68 -1.3% 9999.99% 0% 287153 0.414 64.85 1.44 0% 0 0% 0 0% 0 0% 0%
20220307 160.02 160.02 146.49 147.6 -4.23% 9806.04% 0% 238239 0.354 58.65 1.49 0% 0 0% 0 0% 0 0% 0%
20220304 148.58 159.01 148.58 154.12 0.14% 9843.23% 0% 245808 0.3814 65.93 1.55 0% 0 0% 0 0% 0 0% 0%
20220303 154.48 157.96 146.03 153.9 -1.97% 9958.82% 0% 854627 1.3079 236.1 1.53 0% 0 0% 0 0% 0 0% 0%
20220302 159 161.59 155 156.99 -1.88% 9899.36% 0% 283875 0.4454 105.31 1.57 0% 0 0% 0 0% 0 0% 0%
20220301 160.28 164.2 157.99 160 0.26% 9837.89% 0% 281075 0.4525 117.76 1.61 0% 0 0% 0 0% 0 0% 0%
20220228 161.96 165 156.1 159.59 -2.09% 9874.38% 0% 358849 0.5748 163.14 1.6 0% 0 0% 0 0% 0 0% 0%
20220225 161.01 165.16 159 163 1.88% 9961.73% 0% 247913 0.4027 130.31 1.62 0% 0 0% 0 0% 0 0% 0%
20220224 164.53 165.18 157.79 159.99 -3.33% 9837.27% 0% 152368 0.2459 86.91 1.61 0% 0 0% 0 0% 0 0% 0%
20220223 162.33 166.18 160 165.5 1.55% 9991.46% 0% 167047 0.2744 93.99 1.64 0% 0 0% 0 0% 0 0% 0%
20220222 162 164.28 157.19 162.98 0.35% 9999.99% 0% 92084 0.1483 50.16 1.61 0% 0 0% 0 0% 0 0% 0%
20220221 160.02 162.45 160 162.41 0.59% 9987.58% 0% 55635 0.0898 22.7 1.61 0% 0 0% 0 0% 0 0% 0%
20220218 157.54 162.84 157.53 161.45 0.61% 9927.95% 0% 74760 0.1207 25.53 1.61 0% 0 0% 0 0% 0 0% 0%
20220217 161.09 161.67 159.5 160.47 -0.39% 9867.08% 0% 43019 0.0692 12.19 1.61 0% 0 0% 0 0% 0 0% 0%
20220216 157.68 161.31 154.11 161.1 1% 9999.99% 0% 90472 0.1437 21.46 1.59 0% 0 0% 0 0% 0 0% 0%
20220215 157.22 159.5 154.99 159.5 1.82% 9999.99% 0% 143080 0.2245 29.21 1.57 0% 0 0% 0 0% 0 0% 0%
20220214 158.5 158.5 152 156.65 -2.4% 9999.99% 0% 140703 0.2176 25 1.55 0% 0 0% 0 0% 0 0% 0%
20220211 162.51 162.51 154.74 160.5 -1.23% 9999.99% 0% 113886 0.1791 18.54 1.57 0% 0 0% 0 0% 0 0% 0%
20220210 164 164 157.96 162.5 -0.91% 9999.99% 0% 155091 0.2481 22.75 1.6 0% 0 0% 0 0% 0 0% 0%
20220209 159.1 166.38 158.18 164 4.43% 9900% 0% 169146 0.2771 21.98 1.64 0% 0 0% 0 0% 0 0% 0%
20211203 207.57 213.3 205.7 209.01 0.06% 9900.48% 0% 438803 0.9171 60.89 2.09 0% 0 0% 0 0% 0 0% 0%
20211202 213.16 214.83 207.02 208.88 -1.79% 9846.67% 0% 323075 0.6779 42.87 2.1 0% 0 0% 0 0% 0 0% 0%
20211201 215.82 225.7 207.5 212.68 -0.42% 9792.09% 0% 419207 0.9011 53.29 2.15 0% 0 0% 0 0% 0 0% 0%
20211130 218.94 220.44 213.47 213.58 -0.6% 9787.96% 0% 380266 0.8208 45.2 2.16 0% 0 0% 0 0% 0 0% 0%
20211129 207.58 217.46 207.58 214.88 1.07% 9941.12% 0% 365861 0.7826 42.28 2.14 0% 0 0% 0 0% 0 0% 0%
20211126 202 217 202 212.6 2.98% 9881.22% 0% 391774 0.8334 42.58 2.13 0% 0 0% 0 0% 0 0% 0%
20211125 212.8 215.75 205 206.45 -2.42% 9777.99% 0% 394885 0.8272 40.08 2.09 0% 0 0% 0 0% 0 0% 0%
20211124 215.06 217.5 209 211.58 -1.6% 9927.49% 0% 476653 1.0074 43.08 2.11 0% 0 0% 0 0% 0 0% 0%
20211123 210 220.01 205.79 215.01 -1.37% 9994.37% 0% 831301 1.7721 76.9 2.13 0% 0 0% 0 0% 0 0% 0%
20211122 207.18 219 198.96 218 6.29% 9999.99% 0% 1085707 2.2661 102.24 2.09 0% 0 0% 0 0% 0 0% 0%
20211119 209.76 214.77 204.1 205.1 -3.13% 9713.4% 0% 610775 1.2767 62.45 2.09 0% 0 0% 0 0% 0 0% 0%
20211118 207.8 212.96 197.66 211.73 2.38% 9999.99% 0% 672078 1.3863 69.01 2.06 0% 0 0% 0 0% 0 0% 0%
20211117 195 214.92 194 206.8 4.97% 9938.83% 0% 783126 1.6106 84.07 2.06 0% 0 0% 0 0% 0 0% 0%
20211116 196.5 205.66 193.64 197 -1.5% 9799.5% 0% 502567 1.0007 56.64 1.99 0% 0 0% 0 0% 0 0% 0%
20211115 198 207.69 191.11 200 0% 9950.25% 0% 864764 1.7226 97.45 1.99 0% 0 0% 0 0% 0 0% 0%
20211112 191 201.87 191 200 0.01% 9999.99% 0% 892415 1.7649 110.53 1.98 0% 0 0% 0 0% 0 0% 0%
20211111 169.9 203.99 169.9 199.99 17.65% 9999.99% 0% 1837729 3.5803 250.2 1.95 0% 0 0% 0 0% 0 0% 0%
20211110 169.48 175 167.68 169.99 0.28% 9840.94% 0% 448934 0.7662 67.41 1.71 0% 0 0% 0 0% 0 0% 0%
20211109 158 173 156.51 169.51 7.18% 9999.99% 0% 521583 0.8729 78.92 1.67 0% 0 0% 0 0% 0 0% 0%
20211108 159 160 156.3 158.16 -0.53% 9910.13% 0% 214785 0.3391 29.71 1.58 0% 0 0% 0 0% 0 0% 0%
20211105 162.93 163.02 157.09 159 -2.27% 9900% 0% 278726 0.4428 36.43 1.59 0% 0 0% 0 0% 0 0% 0%
20211104 156 164.88 156 162.69 5.31% 9999.99% 0% 344069 0.5517 45.72 1.6 0% 0 0% 0 0% 0 0% 0%
20211103 155.5 158.66 152 154.48 -1.64% 9866.45% 0% 305333 0.4729 39.14 1.55 0% 0 0% 0 0% 0 0% 0%
20211102 155.2 169.26 155.2 157.06 0.07% 9655.28% 0% 670761 1.0784 81.41 1.61 0% 0 0% 0 0% 0 0% 0%
20211101 155.78 158.3 153.09 156.95 -0.03% 9960.9% 0% 170986 0.2675 19.39 1.56 0% 0 0% 0 0% 0 0% 0%
20211029 159 159.6 154.1 156.99 0.44% 9899.36% 0% 280937 0.4419 27.64 1.57 0% 0 0% 0 0% 0 0% 0%
20211028 152.78 159.5 151.08 156.3 1.03% 9919.23% 0% 323537 0.5043 29.52 1.56 0% 0 0% 0 0% 0 0% 0%
20211027 157.49 160 153.77 154.71 -1.36% 9754.14% 0% 288653 0.4524 25.96 1.57 0% 0 0% 0 0% 0 0% 0%
20211026 156 162.21 154.5 156.85 -1.97% 9827.22% 0% 650863 1.0286 55.77 1.58 0% 0 0% 0 0% 0 0% 0%
20211025 148.7 161.71 147.01 160 7.6% 9999.99% 0% 534313 0.8379 42.04 1.57 0% 0 0% 0 0% 0 0% 0%
20211022 149.62 154.29 145 148.7 -0.66% 9813.33% 0% 361926 0.5443 27 1.5 0% 0 0% 0 0% 0 0% 0%
20211021 146.22 151.66 145.18 149.69 1.61% 9946.31% 0% 256666 0.3831 18.01 1.49 0% 0 0% 0 0% 0 0% 0%
20211020 150.01 153.72 144 147.32 -3.1% 9921.77% 0% 557964 0.822 34.51 1.47 0% 0 0% 0 0% 0 0% 0%
20211019 153.58 153.6 149.13 152.03 -1.62% 9901.97% 0% 330113 0.5012 19.32 1.52 0% 0 0% 0 0% 0 0% 0%
20211018 149.78 155.01 145.16 154.54 3.71% 9999.99% 0% 543667 0.8238 28.74 1.52 0% 0 0% 0 0% 0 0% 0%
20211015 154.01 158 147.9 149.01 -4.42% 9768.21% 0% 533640 0.8034 85.03 1.51 0% 0 0% 0 0% 0 0% 0%
20211014 155.81 157.36 153.34 155.9 -1.02% 9958.06% 0% 163967 0.2546 26.79 1.55 0% 0 0% 0 0% 0 0% 0%
20211013 149.01 158 147.14 157.5 4.78% 9999.99% 0% 335460 0.5142 48.23 1.53 0% 0 0% 0 0% 0 0% 0%
20211012 154.98 155 142.32 150.31 -3.65% 9987.92% 0% 1073950 1.5984 130.8 1.49 0% 0 0% 0 0% 0 0% 0%
20211011 159.3 161.5 154.05 156 -2.26% 9836.31% 0% 373123 0.5865 47.59 1.57 0% 0 0% 0 0% 0 0% 0%
20211008 164.53 167 155 159.61 -0.61% 9752.47% 0% 476515 0.7715 56.23 1.62 0% 0 0% 0 0% 0 0% 0%
20210930 162.64 162.64 158.26 160.59 0.94% 9936.88% 0% 477903 0.7644 50.93 1.6 0% 0 0% 0 0% 0 0% 0%
20210929 165.11 167.96 158.52 159.09 -4.34% 9720.37% 0% 674894 1.0941 61.79 1.62 0% 0 0% 0 0% 0 0% 0%
20210928 167 170.64 165.18 166.3 -0.42% 9798.81% 0% 593193 0.9953 50.33 1.68 0% 0 0% 0 0% 0 0% 0%
20210927 169.99 176 165.56 167 -3.75% 9781.66% 0% 963028 1.6246 76.54 1.69 0% 0 0% 0 0% 0 0% 0%
20210924 175 176.63 170 173.5 -1.54% 9928.9% 0% 474800 0.82 36.25 1.73 0% 0 0% 0 0% 0 0% 0%
20210923 179.78 186.33 172.66 176.22 -1.97% 9800% 0% 760185 1.3536 47.81 1.78 0% 0 0% 0 0% 0 0% 0%
20210922 163.05 180.15 163.05 179.77 6.57% 9999.99% 0% 1160497 2.0288 65.74 1.75 0% 0 0% 0 0% 0 0% 0%
20210917 177.6 178.77 164 168.69 -2.49% 9764.91% 0% 976866 1.6703 49.25 1.71 0% 0 0% 0 0% 0 0% 0%
20210916 167 179.77 166.67 173 2.67% 9842.53% 0% 1087985 1.8976 52.46 1.74 0% 0 0% 0 0% 0 0% 0%
20210915 160 173 159.18 168.5 4.04% 9989.82% 0% 1191489 1.9924 51.61 1.67 0% 0 0% 0 0% 0 0% 0%
20210914 173 173.89 160 161.96 -6.75% 9656.63% 0% 2066471 3.422 81.82 1.66 0% 0 0% 0 0% 0 0% 0%
20210913 186 187 172 173.69 -5.09% 9603.35% 0% 1779199 3.177 73.07 1.79 0% 0 0% 0 0% 0 0% 0%
20210910 184.5 189 179.13 183 -1.02% 9900% 0% 1293308 2.3651 50.63 1.83 0% 0 0% 0 0% 0 0% 0%
20210909 187 189 180 184.88 -2.12% 9947.83% 0% 1613101 2.9689 54.57 1.84 0% 0 0% 0 0% 0 0% 0%
20210908 163.17 193.23 163.17 188.88 16.59% 9999.99% 0% 3593980 6.4591 105.82 1.8 0% 0 0% 0 0% 0 0% 0%
20210907 163.14 171.97 159 162 -0.6% 9718.18% 0% 2368419 3.8986 61.01 1.65 0% 0 0% 0 0% 0 0% 0%
20210906 174.5 177.76 160.9 162.97 -6.2% 9543.2% 0% 2970721 5.0151 37.73 1.69 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