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. 688786
    4. 返回上一页 刷新
股票代码（例：sh688786）       401条   (进入股票专站) 股票成本分析
相关股票: 紫金矿业  洛阳钼业  山东黄金  中国铝业  天齐锂业  赣锋锂业  北方稀土  江西铜业  华友钴业  中金黄金  云铝股份  铜陵有色  银泰黄金  神火股份  南山铝业  藏格矿业  金钼股份  西部矿业  天山铝业  中国稀土  驰宏锌锗  中矿资源  永兴材料  赤峰黄金  厦门钨业  云南铜业  锡业股份  海亮股份  创新新材  金力永磁  白银有色  盛新锂能  中金岭南  盛和资源  兴业银锡  雅化集团  宝钛股份  华峰铝业  湖南黄金  江特电机  盛屯矿业  恒邦股份  宝武镁业  
相关股吧: 601899股吧 603993股吧 600547股吧 601600股吧 002466股吧 002460股吧 600111股吧 600362股吧 603799股吧 600489股吧 000807股吧 000630股吧 000975股吧 000933股吧 600219股吧 000408股吧 601958股吧 601168股吧 002532股吧 000831股吧 600497股吧 002738股吧 002756股吧 600988股吧 600549股吧 000878股吧 000960股吧 002203股吧 600361股吧 300748股吧 601212股吧 002240股吧 000060股吧 600392股吧 000426股吧 002497股吧 600456股吧 601702股吧 002155股吧 002176股吧 600711股吧 002237股吧 002182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 42.92 43.3 42.5 42.52 -0.58% 9788.37% 0% 423873 0.1814 65.63 0.43 0% 0 0% 0 0% 0 0% 0%
20230927 42.99 43.4 42.52 42.77 -0.02% 9846.51% 0% 381536 0.1638 61.39 0.43 0% 0 0% 0 0% 0 0% 0%
20230926 43.34 43.48 42.66 42.78 -0.88% 9848.84% 0% 478154 0.2059 78.46 0.43 0% 0 0% 0 0% 0 0% 0%
20230925 43 43.47 42.72 43.16 0% 9937.21% 0% 190269 0.082 31.43 0.43 0% 0 0% 0 0% 0 0% 0%
20230922 43.16 43.25 42.4 43.16 0.47% 9937.21% 0% 535544 0.2289 74.54 0.43 0% 0 0% 0 0% 0 0% 0%
20230921 43.38 43.38 42.67 42.96 -0.32% 9890.7% 0% 308037 0.1324 46.12 0.43 0% 0 0% 0 0% 0 0% 0%
20230920 43.5 43.93 42.95 43.1 -0.65% 9923.26% 0% 675860 0.2937 96.44 0.43 0% 0 0% 0 0% 0 0% 0%
20230919 43.9 43.92 43.15 43.38 -0.75% 9759.09% 0% 570228 0.2484 82.66 0.44 0% 0 0% 0 0% 0 0% 0%
20230918 43.29 44.39 42.85 43.71 1.18% 9834.09% 0% 392106 0.1715 58.96 0.44 0% 0 0% 0 0% 0 0% 0%
20230915 43.06 43.98 42.67 43.2 0.89% 9946.51% 0% 555288 0.2404 81.64 0.43 0% 0 0% 0 0% 0 0% 0%
20230914 43.24 43.24 42.2 42.82 -0.49% 9858.14% 0% 294695 0.1253 43.19 0.43 0% 0 0% 0 0% 0 0% 0%
20230913 43.67 44.15 42.51 43.03 -1.8% 9906.98% 0% 368751 0.1597 51.56 0.43 0% 0 0% 0 0% 0 0% 0%
20230912 44.44 44.65 43.42 43.82 -1.97% 9859.09% 0% 460219 0.2016 59.06 0.44 0% 0 0% 0 0% 0 0% 0%
20230911 43.82 45.66 43.4 44.7 2.78% 9833.33% 0% 1198233 0.5341 152.57 0.45 0% 0 0% 0 0% 0 0% 0%
20230908 43.4 43.9 43.19 43.49 0.16% 9784.09% 0% 198733 0.0865 27.36 0.44 0% 0 0% 0 0% 0 0% 0%
20230907 43.55 43.97 43.05 43.42 0.3% 9768.18% 0% 649694 0.283 89.77 0.44 0% 0 0% 0 0% 0 0% 0%
20230906 41.64 43.7 41.28 43.29 3.71% 9967.44% 0% 729631 0.3108 107.32 0.43 0% 0 0% 0 0% 0 0% 0%
20230905 41.69 42.22 41.03 41.74 1.09% 9838.1% 0% 334442 0.1392 52.56 0.42 0% 0 0% 0 0% 0 0% 0%
20230904 40.58 41.96 40.58 41.29 0.68% 9970.73% 0% 399552 0.1646 63.07 0.41 0% 0 0% 0 0% 0 0% 0%
20230901 41.4 41.81 40.8 41.01 -2.68% 9902.44% 0% 474920 0.1955 78.23 0.41 0% 0 0% 0 0% 0 0% 0%
20230831 42.2 43.88 41.47 42.14 -0.14% 9933.33% 0% 710576 0.3007 125.69 0.42 0% 0 0% 0 0% 0 0% 0%
20230830 42.8 43.78 41.63 42.2 -1.63% 9947.62% 0% 981266 0.4161 189.74 0.42 0% 0 0% 0 0% 0 0% 0%
20230829 40.2 42.9 40 42.9 5.82% 9999.99% 0% 467559 0.1965 112.98 0.42 0% 0 0% 0 0% 0 0% 0%
20230828 42.38 43.15 40.45 40.54 -1.36% 9787.8% 0% 346640 0.1434 95.81 0.41 0% 0 0% 0 0% 0 0% 0%
20230825 42.42 42.47 41 41.1 -2.24% 9924.39% 0% 122596 0.0507 32.06 0.41 0% 0 0% 0 0% 0 0% 0%
20230824 41.8 42.58 41.28 42.04 1.4% 9909.52% 0% 124216 0.0522 31.5 0.42 0% 0 0% 0 0% 0 0% 0%
20230823 42.58 42.58 41 41.46 -1.99% 9771.43% 0% 117736 0.0489 29.46 0.42 0% 0 0% 0 0% 0 0% 0%
20230822 42.49 42.49 41.06 42.3 0.31% 9971.43% 0% 173121 0.0723 44.19 0.42 0% 0 0% 0 0% 0 0% 0%
20230821 42.54 43.19 42.02 42.17 -1.49% 9940.48% 0% 166336 0.0704 44.45 0.42 0% 0 0% 0 0% 0 0% 0%
20230818 43.38 43.69 42.76 42.81 -1.31% 9855.81% 0% 122608 0.0528 32.61 0.43 0% 0 0% 0 0% 0 0% 0%
20230817 42.01 43.63 41.7 43.38 2.99% 9988.37% 0% 239604 0.1028 60.96 0.43 0% 0 0% 0 0% 0 0% 0%
20230816 42.9 43.4 42.11 42.12 -0.87% 9695.35% 0% 119575 0.0511 30.05 0.43 0% 0 0% 0 0% 0 0% 0%
20230815 42.99 43.31 42.07 42.49 -0.61% 9781.4% 0% 118606 0.0505 28.56 0.43 0% 0 0% 0 0% 0 0% 0%
20230814 43.53 43.53 42.16 42.75 -3% 9841.86% 0% 218545 0.0933 52.18 0.43 0% 0 0% 0 0% 0 0% 0%
20230811 44.43 44.85 43.92 44.07 -0.29% 9915.91% 0% 279403 0.1243 60.43 0.44 0% 0 0% 0 0% 0 0% 0%
20230810 43.51 44.29 43.5 44.2 1.59% 9945.45% 0% 158082 0.0694 23.06 0.44 0% 0 0% 0 0% 0 0% 0%
20230809 43.81 44.44 43.81 44.11 -0.52% 9925% 0% 117857 0.052 16.22 0.44 0% 0 0% 0 0% 0 0% 0%
20230808 44.5 44.65 43.92 44.34 0.07% 9977.27% 0% 135589 0.06 20.37 0.44 0% 0 0% 0 0% 0 0% 0%
20230807 43.55 44.79 43 44.31 0.73% 9970.45% 0% 298417 0.132 40.87 0.44 0% 0 0% 0 0% 0 0% 0%
20230804 43.8 44.47 43.5 43.99 -0.05% 9897.73% 0% 316112 0.1387 37.45 0.44 0% 0 0% 0 0% 0 0% 0%
20230803 44.6 44.83 43.9 44.01 -1.1% 9902.27% 0% 259323 0.1147 26.16 0.44 0% 0 0% 0 0% 0 0% 0%
20230802 44.15 44.85 43.85 44.5 0.61% 9999.99% 0% 305405 0.1356 26.92 0.44 0% 0 0% 0 0% 0 0% 0%
20230801 44.58 44.58 43.97 44.23 -0.81% 9952.27% 0% 356298 0.1573 24.81 0.44 0% 0 0% 0 0% 0 0% 0%
20230731 46.48 46.5 44.1 44.59 -3.48% 9808.89% 0% 755575 0.3428 42.21 0.45 0% 0 0% 0 0% 0 0% 0%
20230728 46.44 46.5 45.63 46.2 -0.19% 9943.48% 0% 451423 0.2079 24.82 0.46 0% 0 0% 0 0% 0 0% 0%
20230727 47.47 47.94 46.04 46.29 -2.4% 9748.94% 0% 633729 0.2962 35 0.47 0% 0 0% 0 0% 0 0% 0%
20230726 48.38 48.53 47.25 47.43 -0.88% 9781.25% 0% 1239068 0.5928 69.66 0.48 0% 0 0% 0 0% 0 0% 0%
20230725 47.51 48.1 47.32 47.85 0.34% 9868.75% 0% 702210 0.3351 39.97 0.48 0% 0 0% 0 0% 0 0% 0%
20230724 47.23 48.45 46.82 47.69 -0.29% 9835.42% 0% 1302383 0.6193 73.21 0.48 0% 0 0% 0 0% 0 0% 0%
20230721 46.41 48.2 45.55 47.83 0.99% 9999.99% 0% 1755748 0.8284 101.47 0.47 0% 0 0% 0 0% 0 0% 0%
20230720 47.47 48.2 46.9 47.36 -1.33% 9766.67% 0% 1596314 0.7594 96.85 0.48 0% 0 0% 0 0% 0 0% 0%
20230719 50.6 50.62 47.25 48 -5.66% 9695.92% 0% 2990152 1.4505 187.69 0.49 0% 0 0% 0 0% 0 0% 0%
20230718 48.5 51.77 48 50.88 5.52% 9999.99% 0% 3948184 1.9794 271.27 0.5 0% 0 0% 0 0% 0 0% 0%
20230717 47 48.8 46.61 48.22 2.55% 9945.83% 0% 1396428 0.6717 108.61 0.48 0% 0 0% 0 0% 0 0% 0%
20230714 47.63 48 46.8 47.02 -1.36% 9904.26% 0% 669109 0.3172 51.99 0.47 0% 0 0% 0 0% 0 0% 0%
20230713 47.51 48.46 47.15 47.67 0.76% 9831.25% 0% 723182 0.3453 53.89 0.48 0% 0 0% 0 0% 0 0% 0%
20230712 47.2 48.25 46.99 47.31 -0.02% 9756.25% 0% 921277 0.4399 66.96 0.48 0% 0 0% 0 0% 0 0% 0%
20230711 46.75 47.78 46.61 47.32 0.94% 9968.09% 0% 823639 0.3896 58.13 0.47 0% 0 0% 0 0% 0 0% 0%
20230710 47.11 47.5 46.4 46.88 0.17% 9874.47% 0% 609194 0.2858 45.09 0.47 0% 0 0% 0 0% 0 0% 0%
20230707 47.74 47.74 46.71 46.8 -1.52% 9857.45% 0% 1069095 0.505 79.34 0.47 0% 0 0% 0 0% 0 0% 0%
20230706 48 48.05 46.5 47.52 -0.69% 9999.99% 0% 1334810 0.6327 94.37 0.47 0% 0 0% 0 0% 0 0% 0%
20230705 47 48.5 46.66 47.85 1.27% 9868.75% 0% 1967665 0.9387 143.75 0.48 0% 0 0% 0 0% 0 0% 0%
20230704 46.48 47.91 45.83 47.25 1.68% 9953.19% 0% 1650843 0.7722 128.86 0.47 0% 0 0% 0 0% 0 0% 0%
20230703 46.64 46.89 45.91 46.47 0.17% 9999.99% 0% 946432 0.4391 79 0.46 0% 0 0% 0 0% 0 0% 0%
20230630 47.23 47.77 46.28 46.39 -2.09% 9770.21% 0% 1209189 0.5652 104.96 0.47 0% 0 0% 0 0% 0 0% 0%
20230629 45.76 47.45 44.77 47.38 3.34% 9980.85% 0% 1672022 0.7821 147.19 0.47 0% 0 0% 0 0% 0 0% 0%
20230628 45.86 46.09 44.83 45.85 0.13% 9867.39% 0% 711240 0.3239 60.57 0.46 0% 0 0% 0 0% 0 0% 0%
20230627 45.44 46.14 44.82 45.79 1.76% 9854.35% 0% 711792 0.324 54.92 0.46 0% 0 0% 0 0% 0 0% 0%
20230626 45.4 45.98 44.77 45 -0.88% 9900% 0% 765875 0.3466 47.64 0.45 0% 0 0% 0 0% 0 0% 0%
20230621 46.89 46.89 45.35 45.4 -3.47% 9769.57% 0% 1116118 0.5133 66.85 0.46 0% 0 0% 0 0% 0 0% 0%
20230620 47.95 49 46.83 47.03 -1.71% 9697.92% 0% 1341637 0.6386 79.34 0.48 0% 0 0% 0 0% 0 0% 0%
20230619 47.46 47.9 47.12 47.85 0.69% 9868.75% 0% 567263 0.2698 27.98 0.48 0% 0 0% 0 0% 0 0% 0%
20230616 47.51 48.13 47.01 47.52 -0.52% 9999.99% 0% 834838 0.3962 30.17 0.47 0% 0 0% 0 0% 0 0% 0%
20230615 47 47.8 46.19 47.77 1.21% 9999.99% 0% 788636 0.3733 28.6 0.47 0% 0 0% 0 0% 0 0% 0%
20230614 47.14 47.82 46.7 47.2 0.21% 9942.55% 0% 1091373 0.5152 40.14 0.47 0% 0 0% 0 0% 0 0% 0%
20230613 48.91 49.48 46.75 47.1 -3.84% 9921.28% 0% 1687433 0.7991 64.38 0.47 0% 0 0% 0 0% 0 0% 0%
20230612 48.6 50.25 48.1 48.98 -0.65% 9895.92% 0% 1673476 0.8207 69.98 0.49 0% 0 0% 0 0% 0 0% 0%
20230609 46.79 49.52 46.61 49.3 4.83% 9999.99% 0% 3121182 1.5075 135.75 0.48 0% 0 0% 0 0% 0 0% 0%
20230608 48.57 48.67 46.58 47.03 -2.71% 9906.38% 0% 1540370 0.7283 76.63 0.47 0% 0 0% 0 0% 0 0% 0%
20230607 48.76 49.86 47.06 48.34 -0.94% 9970.83% 0% 1822272 0.8801 99.87 0.48 0% 0 0% 0 0% 0 0% 0%
20230606 52.31 53.76 48 48.8 -8.96% 9468.63% 0% 4416243 2.2407 279.92 0.51 0% 0 0% 0 0% 0 0% 0%
20230605 47 53.6 45.22 53.6 19.99% 9999.99% 0% 7476184 3.765 642.07 0.5 0% 0 0% 0 0% 0 0% 0%
20230602 44 45.31 44 44.67 2.2% 9826.67% 0% 583247 0.2603 118.95 0.45 0% 0 0% 0 0% 0 0% 0%
20230601 43.6 44.39 43.4 43.71 0.16% 9834.09% 0% 289541 0.1273 74.91 0.44 0% 0 0% 0 0% 0 0% 0%
20230531 43.69 43.75 43.12 43.64 0.55% 9818.18% 0% 252222 0.1098 67.44 0.44 0% 0 0% 0 0% 0 0% 0%
20230530 43.13 43.55 42.7 43.4 0.53% 9993.02% 0% 250673 0.1083 53.66 0.43 0% 0 0% 0 0% 0 0% 0%
20230529 43.5 44 42.71 43.17 -0.3% 9939.53% 0% 366243 0.1583 77.65 0.43 0% 0 0% 0 0% 0 0% 0%
20230526 43.57 43.57 42.5 43.3 0.07% 9969.77% 0% 199391 0.0856 39.28 0.43 0% 0 0% 0 0% 0 0% 0%
20230525 43.35 43.46 42.68 43.27 0.63% 9962.79% 0% 183367 0.079 34.89 0.43 0% 0 0% 0 0% 0 0% 0%
20230524 43.89 43.89 42.21 43 -0.56% 9900% 0% 149700 0.0647 27.61 0.43 0% 0 0% 0 0% 0 0% 0%
20230523 43.49 43.97 43 43.24 0.39% 9727.27% 0% 235405 0.1026 42.45 0.44 0% 0 0% 0 0% 0 0% 0%
20230522 42.59 43.09 42.47 43.07 1.48% 9916.28% 0% 191984 0.0823 31.93 0.43 0% 0 0% 0 0% 0 0% 0%
20230519 42.98 42.98 41.86 42.44 -0.05% 9999.99% 0% 204523 0.0867 30.13 0.42 0% 0 0% 0 0% 0 0% 0%
20230518 42.2 42.8 42.09 42.46 0.38% 9999.99% 0% 202987 0.0862 27.09 0.42 0% 0 0% 0 0% 0 0% 0%
20230517 41.85 42.8 41.37 42.3 2.3% 9971.43% 0% 356900 0.1507 43.01 0.42 0% 0 0% 0 0% 0 0% 0%
20230516 41.28 41.92 41.1 41.35 -0.93% 9745.24% 0% 243700 0.1013 25.19 0.42 0% 0 0% 0 0% 0 0% 0%
20230515 41.4 42.28 40.96 41.74 1.41% 9999.99% 0% 586532 0.2434 46.07 0.41 0% 0 0% 0 0% 0 0% 0%
20230510 41.84 42.48 41.38 41.43 -1.57% 9764.29% 0% 286672 0.1199 26.68 0.42 0% 0 0% 0 0% 0 0% 0%
20230509 42.8 43.34 41.98 42.09 -2.16% 9921.43% 0% 314922 0.1335 25.16 0.42 0% 0 0% 0 0% 0 0% 0%
20230508 43.6 44.15 42.8 43.02 -1.19% 9904.65% 0% 319205 0.138 25.54 0.43 0% 0 0% 0 0% 0 0% 0%
20230505 43.8 43.8 42.3 43.54 -0.59% 9999.99% 0% 542641 0.2331 42.49 0.43 0% 0 0% 0 0% 0 0% 0%
20230504 44.5 45.91 43.6 43.8 -2.41% 9633.33% 0% 796339 0.3546 64.76 0.45 0% 0 0% 0 0% 0 0% 0%
20230428 45.97 45.98 43.85 44.88 -0.29% 9999.99% 0% 836574 0.3713 63.45 0.44 0% 0 0% 0 0% 0 0% 0%
20230427 46.58 46.89 45.01 45.01 -2.77% 9684.78% 0% 755604 0.3473 61.26 0.46 0% 0 0% 0 0% 0 0% 0%
20230426 45.72 48.11 45.05 46.29 -0.84% 9748.94% 0% 954998 0.4454 81.74 0.47 0% 0 0% 0 0% 0 0% 0%
20230425 46 49.3 45 46.68 7.11% 9831.91% 0% 2475050 1.1711 236.01 0.47 0% 0 0% 0 0% 0 0% 0%
20230424 44.3 44.3 42.91 43.58 -0.95% 9999.99% 0% 357405 0.1551 41.03 0.43 0% 0 0% 0 0% 0 0% 0%
20230421 46.19 46.19 43.8 44 -4.47% 9677.78% 0% 623743 0.2782 71.26 0.45 0% 0 0% 0 0% 0 0% 0%
20230420 46.68 46.69 45.12 46.06 -0.6% 9913.04% 0% 412565 0.1883 49.31 0.46 0% 0 0% 0 0% 0 0% 0%
20230419 46.35 46.98 46.1 46.34 -0.22% 9973.91% 0% 347012 0.161 42.24 0.46 0% 0 0% 0 0% 0 0% 0%
20230418 47.76 47.77 46.3 46.44 -2.74% 9780.85% 0% 382519 0.1795 45.43 0.47 0% 0 0% 0 0% 0 0% 0%
20230417 45.5 48.95 44.86 47.75 4.9% 9847.92% 0% 1426836 0.6807 172.13 0.48 0% 0 0% 0 0% 0 0% 0%
20230414 44.81 45.65 44.61 45.52 1.61% 9999.99% 0% 256883 0.1163 33.26 0.45 0% 0 0% 0 0% 0 0% 0%
20230413 45.83 46.08 44.6 44.8 -2.67% 9855.56% 0% 336785 0.1519 37.9 0.45 0% 0 0% 0 0% 0 0% 0%
20230412 45.97 46.28 45.22 46.03 0.97% 9906.52% 0% 241642 0.1104 28.16 0.46 0% 0 0% 0 0% 0 0% 0%
20230411 45.6 45.7 45.09 45.59 -0.02% 9999.99% 0% 245590 0.1116 28.17 0.45 0% 0 0% 0 0% 0 0% 0%
20230410 45.3 46.38 45.12 45.6 0.4% 9813.04% 0% 421527 0.193 45.11 0.46 0% 0 0% 0 0% 0 0% 0%
20230407 45.48 46.47 45.1 45.42 -0.83% 9993.33% 0% 570091 0.2591 58.58 0.45 0% 0 0% 0 0% 0 0% 0%
20230406 46 46 45.3 45.8 -0.52% 9856.52% 0% 379651 0.1728 36.88 0.46 0% 0 0% 0 0% 0 0% 0%
20230404 47 47.49 45.51 46.04 -2.77% 9908.7% 0% 588630 0.2714 57.66 0.46 0% 0 0% 0 0% 0 0% 0%
20230403 46.64 47.53 46.39 47.35 0.72% 9974.47% 0% 380913 0.1796 35.89 0.47 0% 0 0% 0 0% 0 0% 0%
20230331 47.33 47.79 46.07 47.01 -0.06% 9902.13% 0% 581955 0.2724 50.67 0.47 0% 0 0% 0 0% 0 0% 0%
20230330 48.19 48.49 45.51 47.04 -2.31% 9908.51% 0% 1580505 0.7379 139.02 0.47 0% 0 0% 0 0% 0 0% 0%
20230329 47.86 48.49 47.65 48.15 -0.17% 9931.25% 0% 313481 0.1507 31.85 0.48 0% 0 0% 0 0% 0 0% 0%
20230328 48.88 48.89 48 48.23 -0.6% 9947.92% 0% 396435 0.1918 39.43 0.48 0% 0 0% 0 0% 0 0% 0%
20230327 49.94 50.4 48.41 48.52 -3.35% 9802.04% 0% 984468 0.4842 94.72 0.49 0% 0 0% 0 0% 0 0% 0%
20230324 51.69 52.5 50.08 50.2 -2.56% 9743.14% 0% 759127 0.3891 72.69 0.51 0% 0 0% 0 0% 0 0% 0%
20230323 50.4 52.32 50.4 51.52 1.82% 9999.99% 0% 841214 0.4323 94.03 0.51 0% 0 0% 0 0% 0 0% 0%
20230322 50.28 50.77 49.9 50.6 0.64% 9999.99% 0% 399002 0.2012 41.12 0.5 0% 0 0% 0 0% 0 0% 0%
20230321 50.59 51.28 49.85 50.28 -0.79% 9956% 0% 1152941 0.5817 119.54 0.5 0% 0 0% 0 0% 0 0% 0%
20230320 47.99 51.45 46.88 50.68 6.07% 9999.99% 0% 1167238 0.5814 126.01 0.5 0% 0 0% 0 0% 0 0% 0%
20230317 48.8 48.85 47.38 47.78 -2.09% 9854.17% 0% 402310 0.1939 43.63 0.48 0% 0 0% 0 0% 0 0% 0%
20230316 49 49.74 48.31 48.8 -1.43% 9859.18% 0% 322168 0.1575 35.58 0.49 0% 0 0% 0 0% 0 0% 0%
20230315 51.03 51.4 49.28 49.51 -2.96% 9802% 0% 523643 0.2628 56.9 0.5 0% 0 0% 0 0% 0 0% 0%
20230314 51.2 51.32 49.76 51.02 -0.35% 9903.92% 0% 744133 0.3763 79.49 0.51 0% 0 0% 0 0% 0 0% 0%
20230313 49.22 51.45 48.53 51.2 3.06% 9999.99% 0% 1363327 0.6812 141.75 0.5 0% 0 0% 0 0% 0 0% 0%
20230310 49.02 50.3 48.16 49.68 1.35% 9999.99% 0% 611826 0.3014 69.22 0.49 0% 0 0% 0 0% 0 0% 0%
20230309 48.78 49.49 48.21 49.02 0.49% 9904.08% 0% 383707 0.1882 41.85 0.49 0% 0 0% 0 0% 0 0% 0%
20230308 49 49.1 47.88 48.78 -0.29% 9999.99% 0% 504586 0.2439 53.36 0.48 0% 0 0% 0 0% 0 0% 0%
20230307 50 50.27 48.35 48.92 -2.7% 9883.67% 0% 762933 0.3737 83.51 0.49 0% 0 0% 0 0% 0 0% 0%
20230306 48.88 50.8 47.83 50.28 3.18% 9956% 0% 820884 0.4064 92.77 0.5 0% 0 0% 0 0% 0 0% 0%
20230303 48.67 49.48 48.35 48.73 0.12% 9844.9% 0% 305479 0.1489 32.59 0.49 0% 0 0% 0 0% 0 0% 0%
20230302 49.49 49.8 48.65 48.67 -1.16% 9832.65% 0% 566028 0.2774 59.97 0.49 0% 0 0% 0 0% 0 0% 0%
20230301 49.9 50.21 49 49.24 -1.95% 9948.98% 0% 652945 0.3227 65.82 0.49 0% 0 0% 0 0% 0 0% 0%
20230228 51.96 51.96 49.81 50.22 -1.06% 9944% 0% 730429 0.3673 75.91 0.5 0% 0 0% 0 0% 0 0% 0%
20230227 50.33 52.47 50.27 50.76 -1.38% 9852.94% 0% 501856 0.2558 54.73 0.51 0% 0 0% 0 0% 0 0% 0%
20230224 51 51.94 49.93 51.47 -0.64% 9992.16% 0% 940168 0.4796 100.06 0.51 0% 0 0% 0 0% 0 0% 0%
20230223 51.9 52.82 51.44 51.8 -0.13% 9861.54% 0% 472444 0.2463 48.44 0.52 0% 0 0% 0 0% 0 0% 0%
20230222 51.4 51.9 51.03 51.87 0.68% 9875% 0% 251238 0.1297 24.67 0.52 0% 0 0% 0 0% 0 0% 0%
20230221 52 52.55 51.01 51.52 -0.92% 9999.99% 0% 471951 0.2426 44.56 0.51 0% 0 0% 0 0% 0 0% 0%
20230220 49.46 52.99 49.46 52 3.54% 9900% 0% 1121526 0.581 101.68 0.52 0% 0 0% 0 0% 0 0% 0%
20230217 50.49 50.99 49.9 50.22 -0.55% 9944% 0% 397330 0.1999 31.91 0.5 0% 0 0% 0 0% 0 0% 0%
20230216 52.13 52.89 50.07 50.5 -3.22% 9801.96% 0% 869174 0.4466 66.28 0.51 0% 0 0% 0 0% 0 0% 0%
20230215 52.67 52.67 50.88 52.18 0.35% 9934.62% 0% 463385 0.2392 34.58 0.52 0% 0 0% 0 0% 0 0% 0%
20230214 53.35 53.35 50.66 52 -0.74% 9900% 0% 536445 0.2769 39.25 0.52 0% 0 0% 0 0% 0 0% 0%
20230213 53.53 53.53 51.9 52.39 -0.8% 9784.91% 0% 634146 0.3333 45.48 0.53 0% 0 0% 0 0% 0 0% 0%
20230210 54 54.64 52.8 52.81 -2.65% 9864.15% 0% 1156630 0.6173 80.85 0.53 0% 0 0% 0 0% 0 0% 0%
20230209 54.04 54.99 54 54.25 -0.42% 9946.3% 0% 584833 0.3184 43.94 0.54 0% 0 0% 0 0% 0 0% 0%
20230208 55 55.28 54.17 54.48 -0.22% 9805.45% 0% 430265 0.2346 31.64 0.55 0% 0 0% 0 0% 0 0% 0%
20230207 55.2 56.15 54.3 54.6 -1.27% 9827.27% 0% 903705 0.4978 65.76 0.55 0% 0 0% 0 0% 0 0% 0%
20230206 52.72 56.78 52.72 55.3 2.98% 9775% 0% 2007781 1.1161 155.49 0.56 0% 0 0% 0 0% 0 0% 0%
20230203 52.52 54.48 52.5 53.7 1.03% 9844.44% 0% 1140931 0.6111 97.54 0.54 0% 0 0% 0 0% 0 0% 0%
20230202 51.12 53.9 50.85 53.15 3.97% 9928.3% 0% 1251653 0.6585 113.13 0.53 0% 0 0% 0 0% 0 0% 0%
20230201 51.34 51.67 50.81 51.12 -0.6% 9923.53% 0% 718324 0.3679 71.19 0.51 0% 0 0% 0 0% 0 0% 0%
20230131 49.32 51.65 49.08 51.43 4.21% 9984.31% 0% 1201213 0.6088 125.41 0.51 0% 0 0% 0 0% 0 0% 0%
20230130 49.05 49.98 48.2 49.35 1.06% 9971.43% 0% 1157960 0.5683 129.73 0.49 0% 0 0% 0 0% 0 0% 0%
20230120 48.29 48.89 47.88 48.83 1.22% 9999.99% 0% 667548 0.3237 84.08 0.48 0% 0 0% 0 0% 0 0% 0%
20230119 47.33 48.84 47.29 48.24 2.86% 9950% 0% 1219888 0.5871 167.05 0.48 0% 0 0% 0 0% 0 0% 0%
20230118 45.11 47.08 45 46.9 3.51% 9999.99% 0% 925645 0.4296 112.68 0.46 0% 0 0% 0 0% 0 0% 0%
20230117 44.75 45.5 44.45 45.31 1.05% 9968.89% 0% 310236 0.1398 37.91 0.45 0% 0 0% 0 0% 0 0% 0%
20230116 44.9 45.26 44.52 44.84 -0.07% 9864.44% 0% 472733 0.2122 57.12 0.45 0% 0 0% 0 0% 0 0% 0%
20230113 44.9 46.3 44.36 44.87 0.31% 9871.11% 0% 655677 0.2966 83.32 0.45 0% 0 0% 0 0% 0 0% 0%
20230112 45 45.26 44.55 44.73 0.02% 9840% 0% 250906 0.1125 33.16 0.45 0% 0 0% 0 0% 0 0% 0%
20230111 44.95 45.3 44.2 44.72 -0.38% 9837.78% 0% 340479 0.1527 45.42 0.45 0% 0 0% 0 0% 0 0% 0%
20230110 44.8 45.25 44 44.89 0.38% 9875.56% 0% 284037 0.1276 38.51 0.45 0% 0 0% 0 0% 0 0% 0%
20230109 44.83 45.5 44.18 44.72 0.52% 9837.78% 0% 317568 0.1414 43.21 0.45 0% 0 0% 0 0% 0 0% 0%
20230106 44.23 45.68 43.2 44.49 0.63% 9786.67% 0% 1014204 0.454 142.85 0.45 0% 0 0% 0 0% 0 0% 0%
20230105 41.98 44.37 41.35 44.21 6.17% 9999.99% 0% 673085 0.2905 106.4 0.43 0% 0 0% 0 0% 0 0% 0%
20230104 42.99 43.05 41.3 41.64 -2.8% 9814.29% 0% 431911 0.1812 74.18 0.42 0% 0 0% 0 0% 0 0% 0%
20230103 41.53 42.93 41.08 42.84 3.3% 9999.99% 0% 389397 0.1644 76.4 0.42 0% 0 0% 0 0% 0 0% 0%
20221230 41.85 41.85 41.01 41.47 0.05% 9999.99% 0% 120310 0.0498 33.22 0.41 0% 0 0% 0 0% 0 0% 0%
20221229 41.09 41.96 40.9 41.45 0.61% 9999.99% 0% 197819 0.0818 36.4 0.41 0% 0 0% 0 0% 0 0% 0%
20221228 41.82 41.82 40.79 41.2 -2.44% 9948.78% 0% 295143 0.1218 53.35 0.41 0% 0 0% 0 0% 0 0% 0%
20221227 42.8 43.14 41.53 42.23 -1.38% 9954.76% 0% 321155 0.1353 59.64 0.42 0% 0 0% 0 0% 0 0% 0%
20221226 41.67 42.87 41.21 42.82 2.76% 9999.99% 0% 294884 0.1244 50.77 0.42 0% 0 0% 0 0% 0 0% 0%
20221223 41.39 42.33 41.2 41.67 -1.65% 9999.99% 0% 165546 0.0687 24.7 0.41 0% 0 0% 0 0% 0 0% 0%
20221222 43 43.28 41.51 42.37 -1.85% 9988.1% 0% 147845 0.0627 18.19 0.42 0% 0 0% 0 0% 0 0% 0%
20221221 43.9 44.08 42.86 43.17 -1.66% 9939.53% 0% 167657 0.0727 19.25 0.43 0% 0 0% 0 0% 0 0% 0%
20221220 44 44.2 43.66 43.9 -0.45% 9877.27% 0% 101281 0.0445 10.61 0.44 0% 0 0% 0 0% 0 0% 0%
20221219 45.95 46.18 43.3 44.1 -3.82% 9922.73% 0% 320445 0.1424 31.5 0.44 0% 0 0% 0 0% 0 0% 0%
20221216 46.01 46.19 45.45 45.85 -0.86% 9867.39% 0% 271302 0.1243 25.45 0.46 0% 0 0% 0 0% 0 0% 0%
20221215 46 46.4 45.58 46.25 0.39% 9954.35% 0% 204888 0.0943 18.14 0.46 0% 0 0% 0 0% 0 0% 0%
20221214 45.57 46.37 45.57 46.07 -0.39% 9915.22% 0% 153872 0.0708 24.67 0.46 0% 0 0% 0 0% 0 0% 0%
20221213 46.85 46.85 46.07 46.25 -1.15% 9954.35% 0% 256955 0.119 19.87 0.46 0% 0 0% 0 0% 0 0% 0%
20221212 46.27 46.95 45.45 46.79 1.01% 9999.99% 0% 342956 0.1593 24.38 0.46 0% 0 0% 0 0% 0 0% 0%
20221209 46.49 46.49 45.9 46.32 0.59% 9969.57% 0% 179520 0.0829 11.53 0.46 0% 0 0% 0 0% 0 0% 0%
20221208 46.5 46.56 46 46.05 -0.37% 9910.87% 0% 212612 0.0981 13.79 0.46 0% 0 0% 0 0% 0 0% 0%
20221207 47.01 47.5 46.1 46.22 -1.68% 9734.04% 0% 573436 0.2675 31.85 0.47 0% 0 0% 0 0% 0 0% 0%
20221206 46.67 47.46 46.02 47.01 0.56% 9902.13% 0% 437524 0.2049 21.84 0.47 0% 0 0% 0 0% 0 0% 0%
20221205 47.79 47.79 45.96 46.75 -0.87% 9999.99% 0% 687838 0.3194 30.34 0.46 0% 0 0% 0 0% 0 0% 0%
20221202 47.6 47.85 46.76 47.16 -0.9% 9934.04% 0% 585606 0.2767 26.43 0.47 0% 0 0% 0 0% 0 0% 0%
20221201 47.4 47.95 46.41 47.59 2.12% 9999.99% 0% 691324 0.3256 31.51 0.47 0% 0 0% 0 0% 0 0% 0%
20221130 46.8 47.26 45.8 46.6 -1.42% 9999.99% 0% 767521 0.3562 34.25 0.46 0% 0 0% 0 0% 0 0% 0%
20221129 48.43 48.43 47 47.27 -1.56% 9747.92% 0% 983722 0.4674 45 0.48 0% 0 0% 0 0% 0 0% 0%
20221128 48 50.02 47.69 48.02 -4.27% 9904.17% 0% 1540870 0.7447 72.89 0.48 0% 0 0% 0 0% 0 0% 0%
20221125 52.3 52.6 50.16 50.16 -4.44% 9735.29% 0% 1009372 0.513 52.52 0.51 0% 0 0% 0 0% 0 0% 0%
20221124 52.5 54.74 51.83 52.49 -1.04% 9803.77% 0% 2397587 1.2718 131.82 0.53 0% 0 0% 0 0% 0 0% 0%
20221123 52.58 54.53 50.4 53.04 0.87% 9999.99% 0% 2624286 1.3718 163.19 0.52 0% 0 0% 0 0% 0 0% 0%
20221122 50.27 54.66 50.11 52.58 4.39% 9820.75% 0% 2674079 1.4214 194.87 0.53 0% 0 0% 0 0% 0 0% 0%
20221121 49.2 50.46 48.22 50.37 2.29% 9974% 0% 841468 0.4175 67.17 0.5 0% 0 0% 0 0% 0 0% 0%
20221118 49.13 49.69 48.93 49.24 0.18% 9948.98% 0% 561790 0.2767 42.22 0.49 0% 0 0% 0 0% 0 0% 0%
20221117 48.9 49.19 48.01 49.15 0.39% 9930.61% 0% 693334 0.3367 48.25 0.49 0% 0 0% 0 0% 0 0% 0%
20221116 48.77 50.3 48.5 48.96 0.33% 9891.84% 0% 865957 0.427 61.45 0.49 0% 0 0% 0 0% 0 0% 0%
20221115 46.84 48.88 45.8 48.8 5.01% 9999.99% 0% 978637 0.4686 67.11 0.48 0% 0 0% 0 0% 0 0% 0%
20221114 48.19 48.19 45.33 46.47 -3.43% 9787.23% 0% 1117476 0.5221 76.05 0.47 0% 0 0% 0 0% 0 0% 0%
20221111 49.36 49.58 47.51 48.12 0.12% 9925% 0% 774432 0.3753 56.01 0.48 0% 0 0% 0 0% 0 0% 0%
20221110 49.66 50.47 48.01 48.06 -3.36% 9708.16% 0% 657086 0.3192 47.31 0.49 0% 0 0% 0 0% 0 0% 0%
20221109 50.51 50.85 49.61 49.73 -1.29% 9846% 0% 459703 0.2302 33.1 0.5 0% 0 0% 0 0% 0 0% 0%
20221108 49.91 50.73 49.5 50.38 0.26% 9976% 0% 489461 0.2452 33.13 0.5 0% 0 0% 0 0% 0 0% 0%
20221107 51.81 52 49.88 50.25 -2.99% 9752.94% 0% 871395 0.4407 57.53 0.51 0% 0 0% 0 0% 0 0% 0%
20221104 51.09 52.19 50.89 51.8 1.39% 9861.54% 0% 811498 0.4188 55.13 0.52 0% 0 0% 0 0% 0 0% 0%
20221103 50.44 51.8 50.3 51.09 0.63% 9917.65% 0% 694759 0.3541 45.98 0.51 0% 0 0% 0 0% 0 0% 0%
20221102 50.69 51.49 50.06 50.77 0.18% 9854.9% 0% 646333 0.3284 40.19 0.51 0% 0 0% 0 0% 0 0% 0%
20221101 50.25 51.2 49.83 50.68 1.4% 9999.99% 0% 658584 0.3323 39.62 0.5 0% 0 0% 0 0% 0 0% 0%
20221031 48.58 50.5 48 49.98 2.88% 9999.99% 0% 710354 0.351 39.95 0.49 0% 0 0% 0 0% 0 0% 0%
20221028 49 50.32 48.49 48.58 -2.12% 9814.29% 0% 894353 0.4393 48.28 0.49 0% 0 0% 0 0% 0 0% 0%
20221027 50.63 51.39 49.62 49.63 -2.26% 9826% 0% 1091751 0.5504 60.43 0.5 0% 0 0% 0 0% 0 0% 0%
20221026 49.01 51.5 48.61 50.78 2.32% 9999.99% 0% 1254059 0.6329 70.33 0.5 0% 0 0% 0 0% 0 0% 0%
20221025 48 50.12 47.63 49.63 2.95% 9999.99% 0% 1085982 0.5313 60.8 0.49 0% 0 0% 0 0% 0 0% 0%
20221024 49.16 50.17 48 48.21 -2.09% 9738.78% 0% 1069435 0.5253 63.17 0.49 0% 0 0% 0 0% 0 0% 0%
20221021 50.2 50.2 47.61 49.24 -1.85% 9948.98% 0% 1460108 0.7146 89.24 0.49 0% 0 0% 0 0% 0 0% 0%
20221020 49.24 51.4 47.11 50.17 2.56% 9934% 0% 1572969 0.7791 99.07 0.5 0% 0 0% 0 0% 0 0% 0%
20221019 49.66 50.36 48.02 48.92 -1.41% 9883.67% 0% 812212 0.4002 54.67 0.49 0% 0 0% 0 0% 0 0% 0%
20221018 48.75 50.8 48.75 49.62 1.97% 9824% 0% 1433154 0.7106 101.15 0.5 0% 0 0% 0 0% 0 0% 0%
20221017 46.56 48.9 46.06 48.66 4.56% 9999.99% 0% 1192710 0.5708 86.89 0.48 0% 0 0% 0 0% 0 0% 0%
20220720 45.96 47.7 45.28 47.33 4.16% 9970.21% 0% 750079 0.3495 54.24 0.47 0% 0 0% 0 0% 0 0% 0%
20220719 44.63 46.3 44.37 45.44 0.98% 9997.78% 0% 777137 0.3531 54.97 0.45 0% 0 0% 0 0% 0 0% 0%
20220718 44.77 45.6 43.73 45 -0.49% 9900% 0% 544543 0.2425 35.5 0.45 0% 0 0% 0 0% 0 0% 0%
20220715 44.45 45.41 43.83 45.22 0.56% 9948.89% 0% 515949 0.2309 31.65 0.45 0% 0 0% 0 0% 0 0% 0%
20220714 43 45.22 42.56 44.97 4.58% 9999.99% 0% 434855 0.1935 25.85 0.44 0% 0 0% 0 0% 0 0% 0%
20220713 41.88 43.38 41.49 43 4.32% 9900% 0% 300853 0.1282 16.57 0.43 0% 0 0% 0 0% 0 0% 0%
20220712 42.9 43.19 41.1 41.22 -3.62% 9714.29% 0% 292589 0.1226 14.87 0.42 0% 0 0% 0 0% 0 0% 0%
20220711 43.79 43.8 42.18 42.77 -2.53% 9846.51% 0% 211426 0.0905 11.23 0.43 0% 0 0% 0 0% 0 0% 0%
20220708 44.18 44.18 42.86 43.88 -0.16% 9999.99% 0% 231034 0.1003 12.47 0.43 0% 0 0% 0 0% 0 0% 0%
20220707 42.55 44.18 42.21 43.95 2.35% 9999.99% 0% 397948 0.172 20.69 0.43 0% 0 0% 0 0% 0 0% 0%
20220706 43 44.14 42.51 42.94 -1.2% 9886.05% 0% 328100 0.1422 16.91 0.43 0% 0 0% 0 0% 0 0% 0%
20220705 47.4 47.4 43.16 43.46 -6.36% 9777.27% 0% 761718 0.3378 40.26 0.44 0% 0 0% 0 0% 0 0% 0%
20220704 44.73 48 44.11 46.41 3.18% 9989.13% 0% 736495 0.3416 44.29 0.46 0% 0 0% 0 0% 0 0% 0%
20220701 45.06 45.57 44.5 44.98 -1.36% 9895.56% 0% 314780 0.1413 18.83 0.45 0% 0 0% 0 0% 0 0% 0%
20220630 44 45.79 43.54 45.6 3.4% 9999.99% 0% 684544 0.3064 39.81 0.45 0% 0 0% 0 0% 0 0% 0%
20220629 44.7 47.14 44.09 44.1 -1.65% 9700% 0% 1273175 0.5788 78.94 0.45 0% 0 0% 0 0% 0 0% 0%
20220628 45.34 45.64 44.22 44.84 -2.1% 9864.44% 0% 523355 0.2343 34.63 0.45 0% 0 0% 0 0% 0 0% 0%
20220627 44.4 46.16 44 45.8 2.71% 9999.99% 0% 983127 0.4461 66.4 0.45 0% 0 0% 0 0% 0 0% 0%
20220624 44 45.86 43.2 44.59 2.04% 9808.89% 0% 1028221 0.4596 71.28 0.45 0% 0 0% 0 0% 0 0% 0%
20220623 42 43.86 41.43 43.7 4% 9999.99% 0% 782104 0.3366 53.64 0.43 0% 0 0% 0 0% 0 0% 0%
20220622 41.02 42.98 40.49 42.02 1.77% 9904.76% 0% 835822 0.3518 57.17 0.42 0% 0 0% 0 0% 0 0% 0%
20220621 40.04 41.44 39.3 41.29 2.53% 9999.99% 0% 691031 0.2794 45.47 0.4 0% 0 0% 0 0% 0 0% 0%
20220620 41.68 41.86 39.81 40.27 -2.45% 9967.5% 0% 630634 0.2544 41.38 0.4 0% 0 0% 0 0% 0 0% 0%
20220617 40.65 41.28 39.61 41.28 1.18% 9999.99% 0% 832604 0.3355 54.01 0.4 0% 0 0% 0 0% 0 0% 0%
20220616 40.98 41.3 40.37 40.8 0.25% 9851.22% 0% 288303 0.1177 19.63 0.41 0% 0 0% 0 0% 0 0% 0%
20220615 42.37 42.37 40.29 40.7 -3.55% 9826.83% 0% 470012 0.1932 32.32 0.41 0% 0 0% 0 0% 0 0% 0%
20220614 41.98 42.59 40.56 42.2 -0.71% 9947.62% 0% 542671 0.2261 38.27 0.42 0% 0 0% 0 0% 0 0% 0%
20220613 39.65 42.5 39.6 42.5 5.59% 9999.99% 0% 656432 0.2712 47.07 0.41 0% 0 0% 0 0% 0 0% 0%
20220610 39.97 40.79 39.3 40.25 0.7% 9962.5% 0% 509973 0.2059 35.97 0.4 0% 0 0% 0 0% 0 0% 0%
20220609 41 41 39.21 39.97 -1.55% 9892.5% 0% 313761 0.1249 23.84 0.4 0% 0 0% 0 0% 0 0% 0%
20220608 42 42 39.62 40.6 -1.36% 9802.44% 0% 482095 0.1962 39.88 0.41 0% 0 0% 0 0% 0 0% 0%
20220607 42.2 43.08 41.13 41.76 -2.11% 9842.86% 0% 496479 0.2089 46.09 0.42 0% 0 0% 0 0% 0 0% 0%
20220606 41.9 43.42 41.9 42.66 2.84% 9820.93% 0% 730364 0.3127 74.81 0.43 0% 0 0% 0 0% 0 0% 0%
20220602 39.88 41.77 38.93 41.48 4.64% 9999.99% 0% 663408 0.2697 75.99 0.41 0% 0 0% 0 0% 0 0% 0%
20220601 37.38 39.68 37.38 39.64 5.4% 9999.99% 0% 612892 0.2387 76.93 0.39 0% 0 0% 0 0% 0 0% 0%
20220531 35.71 37.95 35.1 37.61 4.41% 9999.99% 0% 410376 0.1514 53.32 0.37 0% 0 0% 0 0% 0 0% 0%
20220530 35.34 36.25 34.99 36.02 2.91% 9905.56% 0% 373877 0.1336 49.94 0.36 0% 0 0% 0 0% 0 0% 0%
20220527 37.45 37.68 34.81 35 -5.48% 9622.22% 0% 1020113 0.3627 139.2 0.36 0% 0 0% 0 0% 0 0% 0%
20220526 37.55 37.8 36.37 37.03 -0.32% 9908.11% 0% 167824 0.062 27.62 0.37 0% 0 0% 0 0% 0 0% 0%
20220525 37.9 37.99 36.7 37.15 -0.93% 9940.54% 0% 191833 0.0716 31.19 0.37 0% 0 0% 0 0% 0 0% 0%
20220524 39.29 39.37 37.14 37.5 -4.43% 9768.42% 0% 216563 0.0826 33.01 0.38 0% 0 0% 0 0% 0 0% 0%
20220523 39.3 39.86 38.57 39.24 1.47% 9961.54% 0% 282220 0.1104 44.39 0.39 0% 0 0% 0 0% 0 0% 0%
20220520 39.89 39.89 38.13 38.67 -1.23% 9815.38% 0% 338320 0.131 55.39 0.39 0% 0 0% 0 0% 0 0% 0%
20220519 38.08 39.6 37.07 39.15 2.73% 9938.46% 0% 439091 0.17 70.93 0.39 0% 0 0% 0 0% 0 0% 0%
20220518 37.8 38.98 37.55 38.11 0.45% 9928.95% 0% 226066 0.0862 36.06 0.38 0% 0 0% 0 0% 0 0% 0%
20220517 37.4 38.29 37.4 37.94 0.8% 9884.21% 0% 244139 0.0924 36.72 0.38 0% 0 0% 0 0% 0 0% 0%
20220516 38.84 39.11 37.12 37.64 -1.47% 9805.26% 0% 436960 0.1648 64.19 0.38 0% 0 0% 0 0% 0 0% 0%
20220513 38.33 39.34 38.19 38.2 -1.19% 9694.87% 0% 144727 0.056 21.61 0.39 0% 0 0% 0 0% 0 0% 0%
20220512 38.1 39.4 38.1 38.66 0.16% 9812.82% 0% 296243 0.1147 42.86 0.39 0% 0 0% 0 0% 0 0% 0%
20220511 37.89 39.2 37.8 38.6 1.05% 9999.99% 0% 380604 0.1462 52.9 0.38 0% 0 0% 0 0% 0 0% 0%
20220510 36.77 38.35 36.77 38.2 2.47% 9952.63% 0% 286926 0.1086 42.12 0.38 0% 0 0% 0 0% 0 0% 0%
20220509 36.52 37.4 36.52 37.28 0.57% 9975.68% 0% 193050 0.0716 28.14 0.37 0% 0 0% 0 0% 0 0% 0%
20220506 35.35 37.97 34.73 37.07 2.97% 9918.92% 0% 631410 0.2336 91.78 0.37 0% 0 0% 0 0% 0 0% 0%
20220505 34.49 37 34.07 36 4.38% 9900% 0% 566204 0.2032 82.69 0.36 0% 0 0% 0 0% 0 0% 0%
20220429 32.6 35.78 32.05 34.49 12.35% 9999.99% 0% 586212 0.1966 84.22 0.34 0% 0 0% 0 0% 0 0% 0%
20220428 31.99 32.8 30.38 30.7 -4.87% 9803.23% 0% 281739 0.0872 39.34 0.31 0% 0 0% 0 0% 0 0% 0%
20220427 28.88 32.55 28.88 32.27 6.5% 9999.99% 0% 312654 0.0961 44.78 0.31 0% 0 0% 0 0% 0 0% 0%
20220426 31.43 31.69 30.19 30.3 -3.81% 9674.19% 0% 317294 0.0976 48.45 0.31 0% 0 0% 0 0% 0 0% 0%
20220425 35.93 35.93 30.3 31.5 -12.98% 9445.45% 0% 519337 0.17 84.8 0.33 0% 0 0% 0 0% 0 0% 0%
20220422 36.45 37.28 35.79 36.2 -1.5% 9955.56% 0% 257456 0.0938 45.4 0.36 0% 0 0% 0 0% 0 0% 0%
20220421 37.73 38.14 36.69 36.75 -3.8% 9832.43% 0% 180785 0.0673 31.34 0.37 0% 0 0% 0 0% 0 0% 0%
20220420 38.48 39.06 37.9 38.2 -0.98% 9952.63% 0% 150888 0.0579 25.64 0.38 0% 0 0% 0 0% 0 0% 0%
20220419 38.51 39.09 38.32 38.58 0.16% 9792.31% 0% 368090 0.1424 61.49 0.39 0% 0 0% 0 0% 0 0% 0%
20220418 37.65 38.94 36.79 38.52 1.48% 9999.99% 0% 268062 0.1019 43.38 0.38 0% 0 0% 0 0% 0 0% 0%
20220415 37 38.47 37 37.96 3.01% 9889.47% 0% 275010 0.1038 40.6 0.38 0% 0 0% 0 0% 0 0% 0%
20220414 36.56 37.23 36.56 36.85 0.79% 9859.46% 0% 147490 0.0545 20.68 0.37 0% 0 0% 0 0% 0 0% 0%
20220413 37.72 37.76 36.56 36.56 -3.15% 9781.08% 0% 184949 0.0686 25.38 0.37 0% 0 0% 0 0% 0 0% 0%
20220412 37.59 37.94 36.6 37.75 0.43% 9999.99% 0% 283265 0.1052 38.17 0.37 0% 0 0% 0 0% 0 0% 0%
20220411 40.58 40.8 37.53 37.59 -2.57% 9792.11% 0% 471503 0.1814 65.49 0.38 0% 0 0% 0 0% 0 0% 0%
20220408 38.58 38.97 37.47 38.58 1.39% 9999.99% 0% 414722 0.1594 59.53 0.38 0% 0 0% 0 0% 0 0% 0%
20220407 38.35 39 37.27 38.05 1.87% 9913.16% 0% 459779 0.1758 67.17 0.38 0% 0 0% 0 0% 0 0% 0%
20220401 36.98 37.46 36.39 36.76 -0.54% 9835.14% 0% 209456 0.077 28.81 0.37 0% 0 0% 0 0% 0 0% 0%
20220331 36.68 37.11 36.33 36.96 0.74% 9889.19% 0% 226120 0.0832 31.04 0.37 0% 0 0% 0 0% 0 0% 0%
20220330 36.75 37.03 36.24 36.69 0.99% 9816.22% 0% 368717 0.1351 46.94 0.37 0% 0 0% 0 0% 0 0% 0%
20220329 37.23 37.77 36.26 36.33 -2.42% 9718.92% 0% 277329 0.102 36.11 0.37 0% 0 0% 0 0% 0 0% 0%
20220328 38.27 38.27 36.91 37.23 -2.44% 9962.16% 0% 222357 0.083 29.13 0.37 0% 0 0% 0 0% 0 0% 0%
20220325 38.6 39.24 38.16 38.16 -1.85% 9684.62% 0% 265094 0.1025 34.24 0.39 0% 0 0% 0 0% 0 0% 0%
20220324 38.9 39.11 38.3 38.88 -0.23% 9869.23% 0% 256362 0.0992 31.11 0.39 0% 0 0% 0 0% 0 0% 0%
20220323 39 39.42 38.79 38.97 -1.17% 9892.31% 0% 361553 0.1411 41.25 0.39 0% 0 0% 0 0% 0 0% 0%
20220322 39.54 39.85 38.97 39.43 -0.28% 9999.99% 0% 188524 0.074 20.9 0.39 0% 0 0% 0 0% 0 0% 0%
20220321 38.61 39.88 38.16 39.54 1.02% 9999.99% 0% 328203 0.1282 34.83 0.39 0% 0 0% 0 0% 0 0% 0%
20220318 38.88 39.5 38.21 39.14 0.13% 9935.9% 0% 199797 0.0781 21.65 0.39 0% 0 0% 0 0% 0 0% 0%
20220317 37.99 39.9 37.5 39.09 3.55% 9923.08% 0% 469906 0.1842 48.24 0.39 0% 0 0% 0 0% 0 0% 0%
20220316 37.44 37.77 36.23 37.75 2.92% 9999.99% 0% 355007 0.1314 36.39 0.37 0% 0 0% 0 0% 0 0% 0%
20220315 37.99 38.87 36.61 36.68 -3.19% 9813.51% 0% 382562 0.143 39.13 0.37 0% 0 0% 0 0% 0 0% 0%
20220311 38.37 39.45 37.23 39.34 1.55% 9999.99% 0% 556662 0.2121 54.04 0.38 0% 0 0% 0 0% 0 0% 0%
20220310 40.15 40.75 38.03 38.74 -0.46% 9833.33% 0% 461377 0.1818 45.68 0.39 0% 0 0% 0 0% 0 0% 0%
20220309 39.93 40.11 37.02 38.92 -2.7% 9879.49% 0% 588946 0.2283 55.1 0.39 0% 0 0% 0 0% 0 0% 0%
20220308 41.88 42.2 40 40 -4.51% 9656.1% 0% 406219 0.1664 39.41 0.41 0% 0 0% 0 0% 0 0% 0%
20220307 43.7 44.15 41.6 41.89 -4.14% 9641.86% 0% 440770 0.1883 45.18 0.43 0% 0 0% 0 0% 0 0% 0%
20220304 44.97 44.97 43.5 43.7 -2.24% 9831.82% 0% 274770 0.1213 27.86 0.44 0% 0 0% 0 0% 0 0% 0%
20220303 45.05 45.26 44.27 44.7 -1.56% 9833.33% 0% 284317 0.1275 29.56 0.45 0% 0 0% 0 0% 0 0% 0%
20220302 45.8 45.8 44.82 45.41 -0.53% 9991.11% 0% 241763 0.1092 25.34 0.45 0% 0 0% 0 0% 0 0% 0%
20220301 45.36 45.8 44.67 45.65 0.64% 9999.99% 0% 421043 0.1907 43.11 0.45 0% 0 0% 0 0% 0 0% 0%
20220228 45 45.86 43.5 45.36 1.07% 9980% 0% 814700 0.3642 83.67 0.45 0% 0 0% 0 0% 0 0% 0%
20220225 45.84 46.59 44.88 44.88 0.18% 9656.52% 0% 468731 0.2147 52.02 0.46 0% 0 0% 0 0% 0 0% 0%
20220224 44.78 46.58 44.51 44.8 -0.44% 9639.13% 0% 548530 0.2501 59.39 0.46 0% 0 0% 0 0% 0 0% 0%
20220223 43.37 45.6 43.03 45 4.36% 9999.99% 0% 629753 0.2798 71.81 0.44 0% 0 0% 0 0% 0 0% 0%
20220222 43.01 43.37 42.23 43.12 -0.53% 9927.91% 0% 310830 0.133 36.41 0.43 0% 0 0% 0 0% 0 0% 0%
20220221 45.85 45.85 42.89 43.35 -5.25% 9752.27% 0% 890262 0.388 92.09 0.44 0% 0 0% 0 0% 0 0% 0%
20220218 45.23 45.86 45.22 45.75 -0.31% 9999.99% 0% 118368 0.0538 11.86 0.45 0% 0 0% 0 0% 0 0% 0%
20220217 45.32 45.89 45.22 45.89 0.86% 9876.09% 0% 162416 0.074 14.25 0.46 0% 0 0% 0 0% 0 0% 0%
20220216 45.33 46.21 45.12 45.5 0.38% 9791.3% 0% 181475 0.0826 13.41 0.46 0% 0 0% 0 0% 0 0% 0%
20220215 45.79 46.92 45.06 45.33 -1.13% 9754.35% 0% 178025 0.0814 11.35 0.46 0% 0 0% 0 0% 0 0% 0%
20220214 45.28 47.5 45.28 45.85 0.59% 9867.39% 0% 189846 0.0878 10.63 0.46 0% 0 0% 0 0% 0 0% 0%
20220211 46.66 46.77 44.68 45.58 -2.17% 9999.99% 0% 376056 0.1705 18.45 0.45 0% 0 0% 0 0% 0 0% 0%
20220210 49.22 49.22 46.21 46.59 -0.62% 9812.77% 0% 224747 0.1055 9.7 0.47 0% 0 0% 0 0% 0 0% 0%
20220209 46.88 47.14 46.44 46.88 0.17% 9874.47% 0% 314719 0.1473 12.58 0.47 0% 0 0% 0 0% 0 0% 0%
20211203 57.2 58.55 56.17 56.38 -2.79% 9791.23% 0% 671308 0.3814 30.15 0.57 0% 0 0% 0 0% 0 0% 0%
20211202 57.9 58.93 56.23 58 -0.68% 9999.99% 0% 554797 0.3189 25.1 0.57 0% 0 0% 0 0% 0 0% 0%
20211201 59.04 60.35 57.5 58.4 -1% 9798.31% 0% 711326 0.4162 32.14 0.59 0% 0 0% 0 0% 0 0% 0%
20211130 61.07 61.39 58.21 58.99 -2.98% 9731.67% 0% 1259290 0.7513 55.83 0.6 0% 0 0% 0 0% 0 0% 0%
20211129 58.52 61.88 58.5 60.8 1.74% 9867.21% 0% 1278473 0.7749 59.84 0.61 0% 0 0% 0 0% 0 0% 0%
20211126 57.38 61.95 57.25 59.76 5.19% 9999.99% 0% 1310297 0.7779 60.71 0.59 0% 0 0% 0 0% 0 0% 0%
20211125 57.08 58.87 56.5 56.81 -2.39% 9866.67% 0% 1456825 0.8348 67.38 0.57 0% 0 0% 0 0% 0 0% 0%
20211124 53.39 62.88 53.39 58.2 9.32% 9934.48% 0% 2672650 1.5613 131.81 0.58 0% 0 0% 0 0% 0 0% 0%
20211123 56.02 56.8 53.24 53.24 -4.93% 9580% 0% 860982 0.4712 45.24 0.55 0% 0 0% 0 0% 0 0% 0%
20211122 55.8 56.8 55.4 56 -0.02% 9900% 0% 621170 0.3482 33.63 0.56 0% 0 0% 0 0% 0 0% 0%
20211119 56.31 57.35 54.5 56.01 -1.53% 9901.79% 0% 418973 0.2334 22.18 0.56 0% 0 0% 0 0% 0 0% 0%
20211118 55.76 57.3 54.84 56.88 2.39% 9999.99% 0% 601348 0.3395 30.8 0.56 0% 0 0% 0 0% 0 0% 0%
20211117 55.26 56.13 54.55 55.55 0.51% 9999.99% 0% 456622 0.2531 23.72 0.55 0% 0 0% 0 0% 0 0% 0%
20211116 56.8 57.88 54.5 55.27 -2.32% 9769.64% 0% 756955 0.4222 42.85 0.56 0% 0 0% 0 0% 0 0% 0%
20211115 54 57.25 52.5 56.58 6.03% 9999.99% 0% 1085071 0.6 61.69 0.55 0% 0 0% 0 0% 0 0% 0%
20211112 50.91 53.55 50.88 53.36 4.1% 9967.92% 0% 651781 0.3439 35.84 0.53 0% 0 0% 0 0% 0 0% 0%
20211111 50.61 52.49 50 51.26 1.28% 9757.69% 0% 482016 0.2486 26.76 0.52 0% 0 0% 0 0% 0 0% 0%
20211110 51.42 51.79 49.75 50.61 -1.58% 9999.99% 0% 468045 0.2361 24.03 0.5 0% 0 0% 0 0% 0 0% 0%
20211109 52.9 52.9 50.31 51.42 -1.64% 9982.35% 0% 707221 0.363 36.74 0.51 0% 0 0% 0 0% 0 0% 0%
20211108 51.11 53.22 50.07 52.28 2.43% 9953.85% 0% 694024 0.3606 36.77 0.52 0% 0 0% 0 0% 0 0% 0%
20211105 50.37 52.6 49.68 51.04 1.88% 9907.84% 0% 613180 0.3146 34.59 0.51 0% 0 0% 0 0% 0 0% 0%
20211104 49 50.95 48.53 50.1 3.51% 9920% 0% 684600 0.3415 41.8 0.5 0% 0 0% 0 0% 0 0% 0%
20211103 49.21 50.28 47.61 48.4 -1.63% 9777.55% 0% 659814 0.3201 38.95 0.49 0% 0 0% 0 0% 0 0% 0%
20211102 48.21 50.2 47.93 49.2 2.76% 9940.82% 0% 691483 0.3393 40.1 0.49 0% 0 0% 0 0% 0 0% 0%
20211101 47.42 51.52 47.01 47.88 2.29% 9671.43% 0% 1409169 0.6912 82.3 0.49 0% 0 0% 0 0% 0 0% 0%
20211029 48 48.49 46.18 46.81 -1.29% 9859.57% 0% 660553 0.3125 39.8 0.47 0% 0 0% 0 0% 0 0% 0%
20211028 44.51 50.1 43.99 47.42 8.71% 9779.17% 0% 1099296 0.5247 66.61 0.48 0% 0 0% 0 0% 0 0% 0%
20211027 44.7 45.68 43.03 43.62 -2.59% 9813.64% 0% 346134 0.1514 20.18 0.44 0% 0 0% 0 0% 0 0% 0%
20211026 46.01 46.3 44.12 44.78 -3.12% 9851.11% 0% 294595 0.1325 18.04 0.45 0% 0 0% 0 0% 0 0% 0%
20211025 46 46.51 44.64 46.22 2.64% 9947.83% 0% 284363 0.1298 18.29 0.46 0% 0 0% 0 0% 0 0% 0%
20211022 44.78 45.35 43.6 45.03 3.26% 9906.67% 0% 269885 0.1205 17.02 0.45 0% 0 0% 0 0% 0 0% 0%
20211021 44.49 44.97 43.36 43.61 -1.93% 9811.36% 0% 292066 0.1285 17.92 0.44 0% 0 0% 0 0% 0 0% 0%
20211020 45.83 46.17 44.34 44.47 -2.97% 9782.22% 0% 316715 0.1425 19.64 0.45 0% 0 0% 0 0% 0 0% 0%
20211019 46.18 47.09 45.48 45.83 -1.9% 9863.04% 0% 364106 0.1672 22.11 0.46 0% 0 0% 0 0% 0 0% 0%
20211018 46.28 47.54 45.79 46.72 -0.21% 9840.43% 0% 286102 0.1332 17.46 0.47 0% 0 0% 0 0% 0 0% 0%
20211015 46.5 48.16 46.1 46.82 -0.38% 9861.7% 0% 563585 0.2658 33.24 0.47 0% 0 0% 0 0% 0 0% 0%
20211014 45.08 48.45 43.88 47 5.71% 9999.99% 0% 815864 0.3756 45.69 0.46 0% 0 0% 0 0% 0 0% 0%
20211013 43.04 44.65 42.9 44.46 3.3% 9999.99% 0% 444406 0.1957 24.18 0.44 0% 0 0% 0 0% 0 0% 0%
20211012 44 44.5 42.75 43.04 -1.26% 9909.3% 0% 355041 0.1539 17.81 0.43 0% 0 0% 0 0% 0 0% 0%
20211011 45.6 45.9 43.2 43.59 -4.3% 9806.82% 0% 534712 0.2354 24.93 0.44 0% 0 0% 0 0% 0 0% 0%
20211008 45.9 46.5 45.02 45.55 0.02% 9802.17% 0% 263301 0.1201 10.79 0.46 0% 0 0% 0 0% 0 0% 0%
20210930 45.3 45.87 45 45.54 -0.98% 9999.99% 0% 364042 0.1655 13.19 0.45 0% 0 0% 0 0% 0 0% 0%
20210929 48 49.06 44.68 45.99 -7.37% 9897.83% 0% 864465 0.3971 29.41 0.46 0% 0 0% 0 0% 0 0% 0%
20210928 52.05 52.06 49.51 49.65 -4.63% 9830% 0% 608795 0.3062 21.8 0.5 0% 0 0% 0 0% 0 0% 0%
20210927 55 55.99 52 52.06 -6.87% 9540.74% 0% 564660 0.3027 18.63 0.54 0% 0 0% 0 0% 0 0% 0%
20210924 56.98 56.98 54.5 55.9 -1.95% 9999.99% 0% 639466 0.3548 20.67 0.55 0% 0 0% 0 0% 0 0% 0%
20210923 57.48 57.8 55.8 57.01 -0.11% 9901.75% 0% 563161 0.3194 17.83 0.57 0% 0 0% 0 0% 0 0% 0%
20210922 61.5 61.5 56.65 57.07 -8.04% 9739.66% 0% 949740 0.5514 28.65 0.58 0% 0 0% 0 0% 0 0% 0%
20210917 61.38 64.3 59.9 62.06 1.59% 9909.68% 0% 1039096 0.6419 32.29 0.62 0% 0 0% 0 0% 0 0% 0%
20210916 61 63.36 59.5 61.09 1.7% 9753.23% 0% 2078528 1.2915 59.54 0.62 0% 0 0% 0 0% 0 0% 0%
20210915 56.3 61.49 55.5 60.07 6.54% 9999.99% 0% 1932747 1.1365 49.58 0.59 0% 0 0% 0 0% 0 0% 0%
20210914 59.4 59.4 55.19 56.38 -4.38% 9967.86% 0% 1300594 0.7342 29.23 0.56 0% 0 0% 0 0% 0 0% 0%
20210913 60.68 61.72 58.69 58.96 -3.53% 9726.67% 0% 955641 0.5702 20.14 0.6 0% 0 0% 0 0% 0 0% 0%
20210910 58.7 61.53 56.9 61.12 4.12% 9999.99% 0% 2571258 1.5368 46.11 0.6 0% 0 0% 0 0% 0 0% 0%
20210909 56.53 58.88 55.38 58.7 3.73% 9999.99% 0% 1692553 0.9619 26.45 0.57 0% 0 0% 0 0% 0 0% 0%
20210908 55.5 56.91 54.3 56.59 1.85% 9999.99% 0% 1193368 0.6633 13.62 0.56 0% 0 0% 0 0% 0 0% 0%
20210907 53.5 57.27 53.5 55.56 1.65% 9999.99% 0% 1619557 0.8948 11.63 0.55 0% 0 0% 0 0% 0 0% 0%
20210906 56.77 57.3 52.5 54.66 -3.27% 9838.18% 0% 1614088 0.8831 5.12 0.55 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