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. 宏华数科688789
    4. 返回上一页 刷新
股票代码（例：sh688789）       415条   (进入宏华数科股票专站) 宏华数科股票成本分析
相关股票: 汇川技术  中国中车  三一重工  恒立液压  徐工机械  中联重科  时代电气  中国通号  中控技术  中集集团  华工科技  杰瑞股份  杭氧股份  豪迈科技  浙江鼎力  大族激光  精测电子  郑煤机  巨星科技  天地科技  铁建重工  科达制造  杭叉集团  国机重装  固高科技  中国一重  怡合达  绿的谐波  埃斯顿  机器人  美畅股份  振华重工  美亚光电  中铁工业  铂力特  博实股份  中信重工  中国铁物  大族数控  海天精工  安徽合力  上海机电  利欧股份  
相关股吧: 300124股吧 601766股吧 600031股吧 601100股吧 000425股吧 000157股吧 688187股吧 688009股吧 688777股吧 000039股吧 000988股吧 002353股吧 002430股吧 002595股吧 603338股吧 002008股吧 300567股吧 601717股吧 002444股吧 600582股吧 688425股吧 600499股吧 603298股吧 601399股吧 301510股吧 601106股吧 301029股吧 688017股吧 002747股吧 300024股吧 300861股吧 600320股吧 002690股吧 600528股吧 688333股吧 002698股吧 601608股吧 000927股吧 301200股吧 601882股吧 600761股吧 600835股吧 002131股吧 
日期

开盘

最高

最低

收盘

升跌%

收盘/均价

收盘/十均价

交易量/手

交易金额/亿

钱流

日均价

升跌%

3天均

升跌%

5天均

升跌%

10天均

升跌%

升跌均
20230928 94.37 96.1 93.02 96.01 2.29% 9999.99% 0% 553206 0.5243 98.04 0.95 0% 0 0% 0 0% 0 0% 0%
20230927 92.2 95.44 91.07 93.86 2.22% 9885.11% 0% 767470 0.7238 137.22 0.94 0% 0 0% 0 0% 0 0% 0%
20230926 91.18 92.5 89.36 91.82 1.12% 9880.43% 0% 595356 0.5451 108.66 0.92 0% 0 0% 0 0% 0 0% 0%
20230925 91.7 92.04 90.16 90.8 -0.33% 9878.02% 0% 324502 0.2946 60.75 0.91 0% 0 0% 0 0% 0 0% 0%
20230922 87.99 91.38 87.21 91.1 4.1% 9999.99% 0% 610304 0.5448 107.07 0.89 0% 0 0% 0 0% 0 0% 0%
20230921 87.52 90.4 87.21 87.51 0% 9732.58% 0% 470887 0.4177 83.51 0.89 0% 0 0% 0 0% 0 0% 0%
20230920 88 88.73 86.79 87.51 -1.29% 9958.62% 0% 346190 0.3023 59.58 0.87 0% 0 0% 0 0% 0 0% 0%
20230919 89.2 89.8 87.68 88.65 -1.28% 9860.67% 0% 423232 0.3751 69.1 0.89 0% 0 0% 0 0% 0 0% 0%
20230918 87 90.37 85.06 89.8 2.43% 9989.89% 0% 678577 0.6049 107.71 0.89 0% 0 0% 0 0% 0 0% 0%
20230915 87.23 90.28 86.8 87.67 -0.08% 9862.5% 0% 681924 0.5989 109.13 0.88 0% 0 0% 0 0% 0 0% 0%
20230914 89.9 89.9 87.25 87.74 -2.51% 9870.45% 0% 571365 0.5023 94.43 0.88 0% 0 0% 0 0% 0 0% 0%
20230913 90.46 90.69 87.5 90 -0.71% 9999.99% 0% 597188 0.5325 97.94 0.89 0% 0 0% 0 0% 0 0% 0%
20230912 91.77 93.5 90.58 90.64 -1.48% 9752.17% 0% 431106 0.3959 67.93 0.92 0% 0 0% 0 0% 0 0% 0%
20230911 89.76 92.87 89.06 92 2.04% 9999.99% 0% 554823 0.5069 80.4 0.91 0% 0 0% 0 0% 0 0% 0%
20230908 89.21 91.4 89 90.16 0.36% 9917.78% 0% 504702 0.4561 70.16 0.9 0% 0 0% 0 0% 0 0% 0%
20230907 90.57 91.99 89.3 89.84 -1.33% 9882.22% 0% 521408 0.4713 72.58 0.9 0% 0 0% 0 0% 0 0% 0%
20230906 87.5 93.1 87.31 91.05 3.06% 9905.49% 0% 706646 0.6403 97.38 0.91 0% 0 0% 0 0% 0 0% 0%
20230905 88.4 92.4 87.89 88.35 -0.84% 9826.97% 0% 622807 0.5571 80.23 0.89 0% 0 0% 0 0% 0 0% 0%
20230904 90 90.35 88.2 89.1 -1.08% 9911.24% 0% 524540 0.4669 57.63 0.89 0% 0 0% 0 0% 0 0% 0%
20230901 89.5 90.24 88.9 90.07 0.11% 9907.78% 0% 462418 0.4147 51.53 0.9 0% 0 0% 0 0% 0 0% 0%
20230831 94.64 94.65 89.5 89.97 -4.15% 9786.81% 0% 648329 0.5889 72.49 0.91 0% 0 0% 0 0% 0 0% 0%
20230830 92.77 96.95 92.1 93.87 1.92% 9886.17% 0% 913624 0.8612 105.3 0.94 0% 0 0% 0 0% 0 0% 0%
20230829 88.2 93.55 86.02 92.1 5.86% 9999.99% 0% 921843 0.8352 95.14 0.91 0% 0 0% 0 0% 0 0% 0%
20230828 94 94 85.95 87 0.06% 9675.28% 0% 805458 0.7141 85.77 0.89 0% 0 0% 0 0% 0 0% 0%
20230825 88.71 90.46 86.02 86.95 -2.39% 9780.68% 0% 513940 0.4527 62.89 0.88 0% 0 0% 0 0% 0 0% 0%
20230824 88.04 90.75 87.18 89.08 0.55% 9908.99% 0% 629700 0.5623 80.04 0.89 0% 0 0% 0 0% 0 0% 0%
20230823 91.18 92.49 88.31 88.59 -2.79% 9635.16% 0% 1121351 1.0171 152.61 0.91 0% 0 0% 0 0% 0 0% 0%
20230822 84.77 93 84.77 91.13 8.58% 9999.99% 0% 1897711 1.7046 282.2 0.9 0% 0 0% 0 0% 0 0% 0%
20230821 85 88.07 83.39 83.93 -1.63% 9659.3% 0% 499800 0.4293 87.81 0.86 0% 0 0% 0 0% 0 0% 0%
20230818 86.48 87.74 85 85.32 -0.4% 9820.93% 0% 574681 0.4968 90.65 0.86 0% 0 0% 0 0% 0 0% 0%
20230817 83.11 86.9 82.09 85.66 3.08% 9977.65% 0% 748406 0.6383 116.89 0.85 0% 0 0% 0 0% 0 0% 0%
20230816 83.99 84.62 81.96 83.1 -0.95% 9912.05% 0% 783990 0.6507 128.08 0.83 0% 0 0% 0 0% 0 0% 0%
20230815 88.48 88.67 83.66 83.9 -4% 9770.59% 0% 563665 0.4767 91.55 0.85 0% 0 0% 0 0% 0 0% 0%
20230814 89.38 89.38 87.11 87.4 -2.4% 9831.82% 0% 467170 0.4113 79.87 0.88 0% 0 0% 0 0% 0 0% 0%
20230811 92.23 92.23 89.12 89.55 -2.92% 9850% 0% 319257 0.288 50.98 0.9 0% 0 0% 0 0% 0 0% 0%
20230810 92.78 93.78 91.71 92.24 -0.75% 9926.09% 0% 236683 0.2184 37.72 0.92 0% 0 0% 0 0% 0 0% 0%
20230809 94.14 95 92.21 92.94 -1.62% 9893.55% 0% 434652 0.4038 64.24 0.93 0% 0 0% 0 0% 0 0% 0%
20230808 95.9 96.49 94 94.47 -1.13% 9844.21% 0% 607798 0.5759 92.55 0.95 0% 0 0% 0 0% 0 0% 0%
20230807 91.01 96.68 90.67 95.55 3.97% 9999.99% 0% 1084012 1.0227 151.87 0.94 0% 0 0% 0 0% 0 0% 0%
20230804 94.1 95.68 90.9 91.9 -2.34% 9781.72% 0% 527199 0.489 78.27 0.93 0% 0 0% 0 0% 0 0% 0%
20230803 94 94.94 93.19 94.1 -0.57% 9910.64% 0% 316882 0.2976 47.31 0.94 0% 0 0% 0 0% 0 0% 0%
20230802 92.27 95.1 90.9 94.64 2.36% 9968.09% 0% 834475 0.7845 119.79 0.94 0% 0 0% 0 0% 0 0% 0%
20230801 91.54 94 90.96 92.46 0.8% 9841.94% 0% 464431 0.4301 67.31 0.93 0% 0 0% 0 0% 0 0% 0%
20230731 87.63 94.5 87 91.73 4.71% 9870.65% 0% 996741 0.9145 128.4 0.92 0% 0 0% 0 0% 0 0% 0%
20230728 86.46 88.98 85.5 87.6 1.53% 9968.97% 0% 495891 0.4338 67.36 0.87 0% 0 0% 0 0% 0 0% 0%
20230727 92.03 92.05 86.16 86.28 -6.25% 9704.55% 0% 794638 0.7014 105.99 0.88 0% 0 0% 0 0% 0 0% 0%
20230726 93.41 93.41 91.5 92.03 -0.77% 9903.26% 0% 350966 0.3226 49.79 0.92 0% 0 0% 0 0% 0 0% 0%
20230725 92.76 95 91.19 92.74 1.58% 9872.04% 0% 1161385 1.08 160.46 0.93 0% 0 0% 0 0% 0 0% 0%
20230724 90.57 92.99 89.33 91.3 1.31% 9932.97% 0% 582984 0.5328 87.32 0.91 0% 0 0% 0 0% 0 0% 0%
20230721 88.08 90.89 87.51 90.12 1.77% 9913.33% 0% 587475 0.5273 89.78 0.9 0% 0 0% 0 0% 0 0% 0%
20230720 90.09 91.97 87.58 88.55 -0.58% 9849.44% 0% 592401 0.5281 90.99 0.89 0% 0 0% 0 0% 0 0% 0%
20230719 91.01 92.73 88.67 89.07 -2.11% 9687.91% 0% 677012 0.6132 108.9 0.91 0% 0 0% 0 0% 0 0% 0%
20230718 85.17 92.43 85.17 90.99 6.83% 9999.99% 0% 1292750 1.1606 196.23 0.9 0% 0 0% 0 0% 0 0% 0%
20230717 86.65 86.77 84 85.17 -0.63% 9920% 0% 262045 0.2223 38.96 0.85 0% 0 0% 0 0% 0 0% 0%
20230714 87.75 87.75 85 85.71 -1.45% 9866.28% 0% 705632 0.6075 80.07 0.86 0% 0 0% 0 0% 0 0% 0%
20230713 88.56 90.28 86 86.97 -1.46% 9782.95% 0% 624927 0.552 72.63 0.88 0% 0 0% 0 0% 0 0% 0%
20230712 86.73 88.5 85.3 88.26 0.98% 9999.99% 0% 637182 0.5574 73.64 0.87 0% 0 0% 0 0% 0 0% 0%
20230711 84.05 87.8 84.05 87.4 3.74% 9999.99% 0% 522723 0.4505 59.82 0.86 0% 0 0% 0 0% 0 0% 0%
20230710 85.84 86.62 83.88 84.25 -0.87% 9811.76% 0% 352450 0.3003 40.74 0.85 0% 0 0% 0 0% 0 0% 0%
20230707 87.26 88.31 84.6 84.99 -3.21% 9898.82% 0% 512861 0.4383 57.95 0.85 0% 0 0% 0 0% 0 0% 0%
20230706 90.62 90.62 87.5 87.81 -3.08% 9878.41% 0% 401973 0.3547 45.92 0.88 0% 0 0% 0 0% 0 0% 0%
20230705 92 92.18 89.7 90.6 -1.74% 9856.04% 0% 935045 0.8495 105.41 0.91 0% 0 0% 0 0% 0 0% 0%
20230704 93.8 95.43 90.5 92.2 -2.53% 9921.74% 0% 1010916 0.9314 119.02 0.92 0% 0 0% 0 0% 0 0% 0%
20230703 91.1 101.48 91.1 94.59 7.09% 9651.55% 0% 2163998 2.0973 273.77 0.97 0% 0 0% 0 0% 0 0% 0%
20230630 87.75 90.4 85.7 88.33 2.17% 9937.5% 0% 697877 0.6174 96.05 0.88 0% 0 0% 0 0% 0 0% 0%
20230629 83 88.42 82.6 86.45 3.74% 9836.78% 0% 664972 0.5783 92.42 0.87 0% 0 0% 0 0% 0 0% 0%
20230628 85.05 85.05 81.78 83.33 -2.62% 9939.76% 0% 499052 0.4141 68.61 0.83 0% 0 0% 0 0% 0 0% 0%
20230627 83.45 85.97 83.42 85.57 2.54% 9967.06% 0% 438156 0.3714 61.66 0.85 0% 0 0% 0 0% 0 0% 0%
20230626 87.29 87.3 82.92 83.45 -4.78% 9834.52% 0% 583027 0.4916 79.13 0.84 0% 0 0% 0 0% 0 0% 0%
20230621 88.4 89.38 85.43 87.64 -0.83% 9859.09% 0% 455616 0.3998 65.19 0.88 0% 0 0% 0 0% 0 0% 0%
20230620 85.98 90.5 85.98 88.37 3% 9829.21% 0% 984495 0.8751 136.67 0.89 0% 0 0% 0 0% 0 0% 0%
20230619 87.78 88.39 85.64 85.8 -2.22% 9762.07% 0% 387355 0.3359 57.28 0.87 0% 0 0% 0 0% 0 0% 0%
20230616 84 88.93 84 87.75 3.11% 9986.21% 0% 789818 0.6909 113.48 0.87 0% 0 0% 0 0% 0 0% 0%
20230615 81.5 86.18 80.35 85.1 4.44% 9911.76% 0% 981010 0.8303 144.95 0.85 0% 0 0% 0 0% 0 0% 0%
20230614 82.28 82.69 80.8 81.48 -1.5% 9836.59% 0% 499363 0.4074 77.27 0.82 0% 0 0% 0 0% 0 0% 0%
20230613 84 84.09 82.5 82.72 -1.32% 9866.27% 0% 393891 0.3269 63.1 0.83 0% 0 0% 0 0% 0 0% 0%
20230612 85.69 85.69 83.09 83.83 -1.48% 9879.76% 0% 487749 0.4109 80.59 0.84 0% 0 0% 0 0% 0 0% 0%
20230609 86.1 86.8 82.21 85.09 -0.89% 9910.59% 0% 629267 0.534 106.89 0.85 0% 0 0% 0 0% 0 0% 0%
20230608 88.06 88.44 85.02 85.85 -3.54% 9882.56% 0% 491397 0.4226 87.71 0.86 0% 0 0% 0 0% 0 0% 0%
20230607 88.71 92.5 86.2 89 -0.61% 9900% 0% 744564 0.6611 128.04 0.89 0% 0 0% 0 0% 0 0% 0%
20230606 92.03 92.03 88.5 89.55 -1.92% 9850% 0% 399243 0.3586 75.23 0.9 0% 0 0% 0 0% 0 0% 0%
20230605 95 95.28 90 91.3 -3.47% 9932.97% 0% 689791 0.6293 134.01 0.91 0% 0 0% 0 0% 0 0% 0%
20230602 93.66 95.33 93.04 94.58 0.61% 9961.7% 0% 422522 0.3979 86.46 0.94 0% 0 0% 0 0% 0 0% 0%
20230601 135.36 137.95 133.5 137.22 1.86% 9989.71% 0% 264540 0.3605 70.44 1.36 0% 0 0% 0 0% 0 0% 0%
20230531 136.48 137.01 132.51 134.72 -1.49% 9879.26% 0% 245855 0.3311 65.19 1.35 0% 0 0% 0 0% 0 0% 0%
20230530 138.99 138.99 135.1 136.76 -0.62% 9882.48% 0% 198393 0.2712 50.67 1.37 0% 0 0% 0 0% 0 0% 0%
20230529 140.13 142.12 136.1 137.61 -1.7% 9871.74% 0% 235244 0.3247 61.2 1.38 0% 0 0% 0 0% 0 0% 0%
20230526 142.86 142.86 138.09 139.99 -2.01% 9899.29% 0% 274673 0.384 72.79 1.4 0% 0 0% 0 0% 0 0% 0%
20230525 140.87 147.99 139.86 142.86 2.15% 9752.41% 0% 543129 0.7857 147.19 1.45 0% 0 0% 0 0% 0 0% 0%
20230524 143.07 143.07 138.55 139.85 -0.82% 9889.29% 0% 239261 0.3349 66.7 1.4 0% 0 0% 0 0% 0 0% 0%
20230523 145.64 146.38 141 141 -2.84% 9760.14% 0% 232772 0.3323 61.02 1.43 0% 0 0% 0 0% 0 0% 0%
20230522 151.98 151.98 144.5 145.12 -3.25% 9839.73% 0% 369818 0.5407 94.78 1.46 0% 0 0% 0 0% 0 0% 0%
20230519 137.14 150.92 136.07 150 9.39% 9999.99% 0% 623861 0.8997 156.47 1.44 0% 0 0% 0 0% 0 0% 0%
20230518 136.5 140.3 134 137.13 -0.8% 9909.49% 0% 248611 0.3407 62.91 1.37 0% 0 0% 0 0% 0 0% 0%
20230517 138.01 139.2 133.28 138.23 -0.55% 9999.99% 0% 378847 0.5139 89.15 1.36 0% 0 0% 0 0% 0 0% 0%
20230516 142.3 142.3 137.75 139 -2.32% 9900% 0% 138524 0.1927 33.66 1.39 0% 0 0% 0 0% 0 0% 0%
20230515 138.8 142.6 136.3 142.3 1.79% 9999.99% 0% 191698 0.2664 40.47 1.39 0% 0 0% 0 0% 0 0% 0%
20230510 138.01 138.3 132.67 135.26 -1.99% 9919.26% 0% 291968 0.393 55.65 1.35 0% 0 0% 0 0% 0 0% 0%
20230509 143.99 144.11 137.1 138 -2.8% 9828.06% 0% 327564 0.4554 65.14 1.39 0% 0 0% 0 0% 0 0% 0%
20230508 138.34 143 136 141.98 4.09% 9999.99% 0% 514043 0.7219 101.39 1.4 0% 0 0% 0 0% 0 0% 0%
20230505 139.6 141.31 136.34 136.4 -2.34% 9784.06% 0% 382660 0.5272 74.57 1.38 0% 0 0% 0 0% 0 0% 0%
20230504 138.68 142.88 137.25 139.67 -0.88% 9876.43% 0% 362217 0.5076 65.58 1.4 0% 0 0% 0 0% 0 0% 0%
20230428 143 143 135.49 140.91 0.51% 9999.99% 0% 395651 0.5485 57.39 1.39 0% 0 0% 0 0% 0 0% 0%
20230427 143 143 137.2 140.2 -0.28% 9986.33% 0% 512924 0.7126 73.23 1.39 0% 0 0% 0 0% 0 0% 0%
20230426 139.81 144.99 137.32 140.6 1.3% 9801.41% 0% 347900 0.4948 50.95 1.42 0% 0 0% 0 0% 0 0% 0%
20230425 142.01 142.9 135.97 138.8 -2.12% 9885.61% 0% 742163 1.0306 100.16 1.39 0% 0 0% 0 0% 0 0% 0%
20230424 144.03 145.99 140 141.8 -1.83% 9885.92% 0% 350961 0.4996 51.12 1.42 0% 0 0% 0 0% 0 0% 0%
20230421 145 147.7 142.81 144.44 -0.82% 9861.38% 0% 320850 0.4645 45.62 1.45 0% 0 0% 0 0% 0 0% 0%
20230420 148 149.5 144 145.63 -1.27% 9874.66% 0% 361855 0.527 50 1.46 0% 0 0% 0 0% 0 0% 0%
20230419 152.1 152.5 146.94 147.51 -4.15% 9800% 0% 417122 0.6199 54.18 1.49 0% 0 0% 0 0% 0 0% 0%
20230418 155 156.35 149.49 153.9 1.25% 9893.51% 0% 740696 1.1397 97.77 1.54 0% 0 0% 0 0% 0 0% 0%
20230417 159.2 159.2 146.16 152 -3.6% 9966.23% 0% 1528716 2.3044 200.84 1.51 0% 0 0% 0 0% 0 0% 0%
20230414 156.02 160.88 155.13 157.67 0.83% 9879.11% 0% 429276 0.6779 64.88 1.58 0% 0 0% 0 0% 0 0% 0%
20230413 157.2 157.28 154.3 156.37 -1.16% 9923.72% 0% 360422 0.562 54.52 1.56 0% 0 0% 0 0% 0 0% 0%
20230412 162 163.48 156.68 158.2 -2.83% 9849.69% 0% 591926 0.9399 89.64 1.59 0% 0 0% 0 0% 0 0% 0%
20230411 163.03 165.44 160.66 162.8 -1.2% 9949.38% 0% 320314 0.5201 47.17 1.62 0% 0 0% 0 0% 0 0% 0%
20230410 168 169.48 163.3 164.77 -3.05% 9886.06% 0% 506181 0.8376 64.62 1.65 0% 0 0% 0 0% 0 0% 0%
20230407 169.99 173.77 166.62 169.95 -0.02% 9897.06% 0% 456810 0.7757 54.14 1.7 0% 0 0% 0 0% 0 0% 0%
20230406 172.17 173.69 164.17 169.99 -1.94% 9999.99% 0% 770464 1.2865 83.12 1.67 0% 0 0% 0 0% 0 0% 0%
20230404 169.22 177.57 165.25 173.35 3.18% 9920.23% 0% 451033 0.7788 52.85 1.73 0% 0 0% 0 0% 0 0% 0%
20230403 170.8 170.84 163.88 168 -0.68% 9959.88% 0% 557305 0.9321 63.94 1.67 0% 0 0% 0 0% 0 0% 0%
20230331 176.04 180.23 168.6 169.15 -5.31% 9677.46% 0% 750762 1.2994 91.83 1.73 0% 0 0% 0 0% 0 0% 0%
20230330 176.25 182.5 176.01 178.63 -0.31% 9879.33% 0% 265855 0.4747 34.71 1.79 0% 0 0% 0 0% 0 0% 0%
20230329 176.23 180.99 173.09 179.18 1.23% 9966.29% 0% 405796 0.722 53.52 1.78 0% 0 0% 0 0% 0 0% 0%
20230328 181.46 185.9 176 177.01 -3.34% 9788.83% 0% 854186 1.5317 118.65 1.79 0% 0 0% 0 0% 0 0% 0%
20230327 197.52 203 181.5 183.13 -6.09% 9339.69% 0% 1219324 2.3619 201.25 1.94 0% 0 0% 0 0% 0 0% 0%
20230324 186.56 199.98 185.94 195 4.8% 9951.55% 0% 1138347 2.2081 222.53 1.94 0% 0 0% 0 0% 0 0% 0%
20230323 174.99 188.98 171.31 186.06 8.21% 9999.99% 0% 1061983 1.9418 257.61 1.83 0% 0 0% 0 0% 0 0% 0%
20230322 175.99 176.74 170.53 171.94 -2.25% 9838.73% 0% 399739 0.6899 104.13 1.73 0% 0 0% 0 0% 0 0% 0%
20230321 181.88 182.68 175.8 175.9 -3.2% 9837.85% 0% 385508 0.6826 101.84 1.77 0% 0 0% 0 0% 0 0% 0%
20230320 179.58 187.94 176.21 181.72 1.92% 9884.62% 0% 294254 0.5354 76.95 1.82 0% 0 0% 0 0% 0 0% 0%
20230317 186.43 186.85 177 178.3 -3.42% 9805.56% 0% 437783 0.7874 108.65 1.8 0% 0 0% 0 0% 0 0% 0%
20230316 187.77 190.91 184.01 184.62 -2.66% 9825.81% 0% 205277 0.3821 54.01 1.86 0% 0 0% 0 0% 0 0% 0%
20230315 188.5 191.5 188 189.66 0.93% 9882.11% 0% 147257 0.2794 34.45 1.9 0% 0 0% 0 0% 0 0% 0%
20230314 189.49 190.81 183.44 187.91 -0.04% 9948.66% 0% 214403 0.4006 43.24 1.87 0% 0 0% 0 0% 0 0% 0%
20230313 182.78 190 180.22 187.98 2.86% 9952.41% 0% 336727 0.6287 65.4 1.87 0% 0 0% 0 0% 0 0% 0%
20230310 184.85 188.96 182.2 182.75 -2.78% 9832.07% 0% 189463 0.3493 35.98 1.84 0% 0 0% 0 0% 0 0% 0%
20230309 191.98 192.95 184.78 187.97 -1.93% 9898.4% 0% 318877 0.5991 57.45 1.88 0% 0 0% 0 0% 0 0% 0%
20230308 184.13 192.98 184.13 191.66 2.93% 9934.55% 0% 411007 0.7841 73.31 1.91 0% 0 0% 0 0% 0 0% 0%
20230307 187.86 192.72 182.77 186.2 0.11% 9857.22% 0% 508608 0.9496 87.49 1.87 0% 0 0% 0 0% 0 0% 0%
20230306 186.33 190.99 184.28 186 -1.17% 9900% 0% 458568 0.8537 78.7 1.86 0% 0 0% 0 0% 0 0% 0%
20230303 191.01 191.01 184 188.21 -1.46% 9911.17% 0% 333652 0.6274 57.87 1.88 0% 0 0% 0 0% 0 0% 0%
20230302 177.39 191 177.39 191 7.65% 9999.99% 0% 714495 1.3373 114.16 1.87 0% 0 0% 0 0% 0 0% 0%
20230301 168.92 179 168.92 177.43 5.04% 9981.25% 0% 771270 1.3559 119.23 1.76 0% 0 0% 0 0% 0 0% 0%
20230228 171.99 171.99 168.02 168.92 -1.71% 9895.27% 0% 445925 0.7554 71.86 1.69 0% 0 0% 0 0% 0 0% 0%
20230227 175 177.77 171.13 171.86 -3.17% 9834.1% 0% 426349 0.7384 70.5 1.73 0% 0 0% 0 0% 0 0% 0%
20230224 181.36 187.67 177.02 177.48 -3.02% 9760% 0% 617738 1.1128 102.96 1.8 0% 0 0% 0 0% 0 0% 0%
20230223 183.15 185.88 182 183 -1.08% 9845.65% 0% 488480 0.8969 82.33 1.84 0% 0 0% 0 0% 0 0% 0%
20230222 188.89 189 184.53 185 -2.05% 9846.24% 0% 501675 0.932 83.48 1.86 0% 0 0% 0 0% 0 0% 0%
20230221 194.4 198 186.71 188.88 -2.34% 9841.05% 0% 478033 0.9086 85.38 1.9 0% 0 0% 0 0% 0 0% 0%
20230220 194.66 197.88 191.51 193.4 -1.23% 9817.95% 0% 436486 0.8503 82.9 1.95 0% 0 0% 0 0% 0 0% 0%
20230217 185.5 197.5 181.7 195.8 4.71% 9999.99% 0% 794421 1.5285 156.62 1.92 0% 0 0% 0 0% 0 0% 0%
20230216 192.07 197.66 183.73 186.99 -2.64% 9741.58% 0% 541384 1.0266 119.8 1.9 0% 0 0% 0 0% 0 0% 0%
20230215 194 195.6 188.5 192.07 0.09% 9903.65% 0% 279702 0.5365 68.06 1.92 0% 0 0% 0 0% 0 0% 0%
20230214 195 197 191.2 191.89 -1.6% 9842.49% 0% 383206 0.74 94.43 1.93 0% 0 0% 0 0% 0 0% 0%
20230213 199.67 202.15 192 195.02 -3.3% 9799.49% 0% 527932 1.0379 133.85 1.97 0% 0 0% 0 0% 0 0% 0%
20230210 196.34 202 195 201.68 1.7% 9999.99% 0% 559819 1.1092 160.47 1.98 0% 0 0% 0 0% 0 0% 0%
20230209 185.07 208 185.07 198.3 6.41% 9915.15% 0% 581669 1.1504 183.6 1.98 0% 0 0% 0 0% 0 0% 0%
20230208 184.38 187.38 182 186.35 1.54% 9999.99% 0% 226680 0.418 69.23 1.84 0% 0 0% 0 0% 0 0% 0%
20230207 186.5 186.5 181.31 183.52 -1.6% 9873.91% 0% 299021 0.5492 85.14 1.84 0% 0 0% 0 0% 0 0% 0%
20230206 188.81 189.97 183.15 186.5 -2.21% 9981.08% 0% 203678 0.3778 61.48 1.85 0% 0 0% 0 0% 0 0% 0%
20230203 188.55 191.36 185.29 190.71 0.14% 9999.99% 0% 210922 0.3967 63.88 1.88 0% 0 0% 0 0% 0 0% 0%
20230202 188.05 191.14 186 190.44 0.23% 9976.19% 0% 222915 0.4211 67.17 1.89 0% 0 0% 0 0% 0 0% 0%
20230201 190.96 193.39 186.83 190 -1.79% 9900% 0% 280126 0.5311 87.92 1.9 0% 0 0% 0 0% 0 0% 0%
20230131 187.61 195.95 181.16 193.47 2.09% 9999.99% 0% 349171 0.6648 114.39 1.9 0% 0 0% 0 0% 0 0% 0%
20230130 192 194.52 188.65 189.5 -1.3% 9821.47% 0% 143203 0.2739 49.88 1.91 0% 0 0% 0 0% 0 0% 0%
20230120 191.35 197.73 189.78 192 -0.38% 9796.91% 0% 318382 0.6175 107.93 1.94 0% 0 0% 0 0% 0 0% 0%
20230119 187.9 195 183 192.73 2.93% 9938.02% 0% 533926 1.0225 185.14 1.92 0% 0 0% 0 0% 0 0% 0%
20230118 177.08 188.89 174.28 187.25 5.91% 9967.2% 0% 497172 0.9254 185.33 1.86 0% 0 0% 0 0% 0 0% 0%
20230117 177 181.01 174.08 176.8 0.7% 9832.58% 0% 189899 0.338 71.63 1.78 0% 0 0% 0 0% 0 0% 0%
20230116 169.97 177.66 166.85 175.57 5.26% 9990.23% 0% 297617 0.5165 110.94 1.74 0% 0 0% 0 0% 0 0% 0%
20230113 165 167.8 162.53 166.8 1.62% 9948.19% 0% 306105 0.5075 110.13 1.66 0% 0 0% 0 0% 0 0% 0%
20230112 161.01 164.6 160.99 164.14 1.22% 9969.94% 0% 155835 0.2542 58.22 1.63 0% 0 0% 0 0% 0 0% 0%
20230111 162.24 163.83 161.03 162.16 -0.52% 9909.88% 0% 232655 0.3762 85.6 1.62 0% 0 0% 0 0% 0 0% 0%
20230110 165.66 167.12 161.61 163 -2.55% 9839.02% 0% 263123 0.4304 101.83 1.64 0% 0 0% 0 0% 0 0% 0%
20230109 162.36 170.99 162.34 167.26 2.1% 9855.95% 0% 323882 0.5447 129.45 1.68 0% 0 0% 0 0% 0 0% 0%
20230106 169.81 170.97 163.25 163.82 -3.52% 9709.58% 0% 273037 0.455 113.72 1.67 0% 0 0% 0 0% 0 0% 0%
20230105 163.92 170.38 163.89 169.8 2.91% 9947.34% 0% 275534 0.4645 118.42 1.69 0% 0 0% 0 0% 0 0% 0%
20230104 169.09 171.62 164.9 165 -2.36% 9721.43% 0% 378317 0.6339 160.49 1.68 0% 0 0% 0 0% 0 0% 0%
20230103 170.91 172.98 168.01 168.98 -2.11% 9840% 0% 151727 0.2574 65.34 1.7 0% 0 0% 0 0% 0 0% 0%
20221230 164.43 173.77 161.22 172.63 5.98% 9999.99% 0% 282387 0.4788 108.96 1.7 0% 0 0% 0 0% 0 0% 0%
20221229 164.5 164.54 161.94 162.89 -0.02% 9893.25% 0% 163944 0.2673 62.31 1.63 0% 0 0% 0 0% 0 0% 0%
20221228 164.28 166.91 162.35 162.92 -1.8% 9834.15% 0% 170707 0.2799 61.39 1.64 0% 0 0% 0 0% 0 0% 0%
20221227 166.25 168.39 163 165.91 -0.4% 9894.58% 0% 127086 0.2104 46.36 1.66 0% 0 0% 0 0% 0 0% 0%
20221226 164.89 169 160.46 166.58 0.01% 9995.76% 0% 244575 0.4044 84.01 1.65 0% 0 0% 0 0% 0 0% 0%
20221223 168.26 169.75 158 166.56 -2% 9999.99% 0% 211066 0.3439 63.21 1.63 0% 0 0% 0 0% 0 0% 0%
20221222 167 170.4 165.82 169.96 0.95% 9999.99% 0% 228085 0.384 70.91 1.68 0% 0 0% 0 0% 0 0% 0%
20221221 171.61 172.06 167.06 168.36 -2.56% 9803.53% 0% 296162 0.5021 94.49 1.7 0% 0 0% 0 0% 0 0% 0%
20221220 171.97 174.5 169.4 172.78 0.47% 9887.28% 0% 371601 0.6412 120.18 1.73 0% 0 0% 0 0% 0 0% 0%
20221219 168.55 173.16 168.1 171.97 1.03% 9898.26% 0% 454375 0.78 152.87 1.72 0% 0 0% 0 0% 0 0% 0%
20221216 170.01 173.62 169.01 170.21 -0.6% 9853.8% 0% 184384 0.3157 53.89 1.71 0% 0 0% 0 0% 0 0% 0%
20221215 167.1 171.81 164.58 171.23 2.48% 9913.45% 0% 311332 0.5312 83.91 1.71 0% 0 0% 0 0% 0 0% 0%
20221214 172.09 172.27 166.93 167.09 -1.45% 9845.83% 0% 150891 0.2539 42.52 1.68 0% 0 0% 0 0% 0 0% 0%
20221213 176.2 176.2 169.49 169.55 -2.84% 9757.56% 0% 274742 0.4714 73.92 1.72 0% 0 0% 0 0% 0 0% 0%
20221209 175 181.09 174.21 178.4 0.96% 9979.1% 0% 569032 1.01 155.8 1.77 0% 0 0% 0 0% 0 0% 0%
20221208 180.29 180.29 175 176.7 -1.99% 9883.05% 0% 169140 0.2999 46.47 1.77 0% 0 0% 0 0% 0 0% 0%
20221207 178 182.38 177.1 180.29 -0.14% 9972.07% 0% 147559 0.2641 36.73 1.79 0% 0 0% 0 0% 0 0% 0%
20221206 180 185.48 176.11 180.54 0.07% 9819.78% 0% 281529 0.5123 64.39 1.82 0% 0 0% 0 0% 0 0% 0%
20221205 183.4 183.4 177.66 180.41 -1.88% 9978.77% 0% 222128 0.3984 48.66 1.79 0% 0 0% 0 0% 0 0% 0%
20221202 173.31 187.11 173.31 183.87 4.48% 9947.54% 0% 830498 1.5172 183.89 1.83 0% 0 0% 0 0% 0 0% 0%
20221201 174.72 177.5 166.6 175.99 1.49% 9999.99% 0% 445203 0.7658 106.47 1.72 0% 0 0% 0 0% 0 0% 0%
20221130 172.8 176.98 172.19 173.4 0.53% 9923.12% 0% 138260 0.2398 33.87 1.73 0% 0 0% 0 0% 0 0% 0%
20221129 167.89 177.32 167.1 172.48 2.96% 9927.91% 0% 337646 0.5799 79.81 1.72 0% 0 0% 0 0% 0 0% 0%
20221128 167.29 170.56 164.25 167.52 -2.59% 9871.43% 0% 356803 0.6011 78.12 1.68 0% 0 0% 0 0% 0 0% 0%
20221125 177.99 177.99 166.9 171.98 -4.39% 9957.31% 0% 577356 0.9858 123.08 1.71 0% 0 0% 0 0% 0 0% 0%
20221124 177.78 182.88 177.17 179.88 2.2% 9838.12% 0% 574925 1.0423 133.29 1.81 0% 0 0% 0 0% 0 0% 0%
20221123 175.1 180 174 176 -0.8% 9843.5% 0% 577019 1.0235 143.05 1.77 0% 0 0% 0 0% 0 0% 0%
20221122 170.04 179.2 169.6 177.42 2.97% 9923.73% 0% 411871 0.7294 115.02 1.77 0% 0 0% 0 0% 0 0% 0%
20221121 170.58 173.48 165.91 172.3 1.01% 9976.02% 0% 276151 0.4714 81.43 1.71 0% 0 0% 0 0% 0 0% 0%
20221118 174.86 175.19 170.3 170.58 -3% 9817.44% 0% 263888 0.4536 79.8 1.72 0% 0 0% 0 0% 0 0% 0%
20221117 171.91 178.65 167.89 175.86 2.45% 9999.99% 0% 357759 0.6207 109.37 1.73 0% 0 0% 0 0% 0 0% 0%
20221116 174.99 174.99 169.12 171.66 -1.63% 9938.6% 0% 239104 0.4093 75.58 1.71 0% 0 0% 0 0% 0 0% 0%
20221115 179.98 179.98 172.01 174.5 -4.12% 9928.74% 0% 561164 0.9772 167.15 1.74 0% 0 0% 0 0% 0 0% 0%
20221114 192 192.3 176.3 182 -0.27% 9900% 0% 498133 0.9082 165.22 1.82 0% 0 0% 0 0% 0 0% 0%
20221111 161.98 183.1 160.53 182.5 15.59% 9999.99% 0% 452883 0.7823 138.93 1.73 0% 0 0% 0 0% 0 0% 0%
20221110 164 164.75 157.72 157.88 -3.1% 9767.5% 0% 228467 0.3658 60.41 1.6 0% 0 0% 0 0% 0 0% 0%
20221109 169 169 162 162.93 -2.57% 9774.55% 0% 130371 0.2153 34.15 1.65 0% 0 0% 0 0% 0 0% 0%
20221108 167.22 169.99 166 167.22 -1.91% 9853.57% 0% 104834 0.1757 25.98 1.68 0% 0 0% 0 0% 0 0% 0%
20221107 169.93 172.48 165 170.47 0.05% 9986.98% 0% 197409 0.3339 48.67 1.69 0% 0 0% 0 0% 0 0% 0%
20221104 168.77 172.56 165.18 170.38 1.28% 9981.66% 0% 263135 0.4442 64.31 1.69 0% 0 0% 0 0% 0 0% 0%
20221103 170.02 170.51 164.45 168.23 -1.04% 9973.65% 0% 227592 0.3809 56.89 1.67 0% 0 0% 0 0% 0 0% 0%
20221102 166.03 174.16 161.28 170 2.38% 9999.99% 0% 495721 0.8283 121.17 1.67 0% 0 0% 0 0% 0 0% 0%
20221101 168 169.98 161.67 166.05 -0.59% 9999.99% 0% 367901 0.6041 92.86 1.64 0% 0 0% 0 0% 0 0% 0%
20221031 174.34 176.05 163.01 167.04 -1.16% 9668.42% 0% 566011 0.9688 148.77 1.71 0% 0 0% 0 0% 0 0% 0%
20221028 162.12 174.75 160.12 169 5.33% 9841.18% 0% 713181 1.2106 209.11 1.7 0% 0 0% 0 0% 0 0% 0%
20221027 159.58 165.5 158.01 160.45 0.19% 9743.56% 0% 381014 0.6199 121.15 1.63 0% 0 0% 0 0% 0 0% 0%
20221026 150.75 161.3 146.56 160.14 7.15% 9999.99% 0% 411915 0.6514 131.62 1.58 0% 0 0% 0 0% 0 0% 0%
20221025 147.25 153.1 143.01 149.45 1.32% 9930.2% 0% 193520 0.2883 62.87 1.49 0% 0 0% 0 0% 0 0% 0%
20221024 154.29 158.27 147.29 147.5 -4.21% 9540.52% 0% 259020 0.3957 82.73 1.53 0% 0 0% 0 0% 0 0% 0%
20221021 151.19 154.59 149.09 153.98 2.58% 9999.99% 0% 171003 0.2591 52.03 1.52 0% 0 0% 0 0% 0 0% 0%
20221020 145.9 153.55 141.31 150.1 2.81% 9906.67% 0% 356509 0.5335 94.71 1.5 0% 0 0% 0 0% 0 0% 0%
20221019 145.48 146.7 140.01 146 0.84% 9999.99% 0% 364838 0.526 94.69 1.44 0% 0 0% 0 0% 0 0% 0%
20221018 152.7 152.7 144 144.79 -5.18% 9749.66% 0% 444292 0.6518 118.38 1.47 0% 0 0% 0 0% 0 0% 0%
20221017 155 157.34 151.96 152.7 -1.8% 9880.39% 0% 191627 0.2932 54.72 1.53 0% 0 0% 0 0% 0 0% 0%
20220720 178.02 191 177 188.63 5.25% 9999.99% 0% 620868 1.1538 169.19 1.86 0% 0 0% 0 0% 0 0% 0%
20220719 170 184.47 167.5 179.22 5.44% 9968.54% 0% 412549 0.7359 119.76 1.78 0% 0 0% 0 0% 0 0% 0%
20220718 170.05 175.05 165.99 169.98 -1.75% 9999.99% 0% 382767 0.6446 112.49 1.68 0% 0 0% 0 0% 0 0% 0%
20220715 169 176.3 168.35 173.01 1.17% 9958.72% 0% 204866 0.3527 63.72 1.72 0% 0 0% 0 0% 0 0% 0%
20220714 168.21 173.8 166.45 171.01 1.66% 9900.58% 0% 352340 0.6026 106.65 1.71 0% 0 0% 0 0% 0 0% 0%
20220713 171.5 172.92 167.94 168.21 -1.92% 9853.25% 0% 299906 0.507 90.44 1.69 0% 0 0% 0 0% 0 0% 0%
20220712 179 179 171.06 171.5 -4.19% 9756.32% 0% 375433 0.6545 117.57 1.74 0% 0 0% 0 0% 0 0% 0%
20220711 180 186.75 177 179 -2.6% 9735.16% 0% 365737 0.6659 114.97 1.82 0% 0 0% 0 0% 0 0% 0%
20220708 175 190.53 172.24 183.77 6.29% 9887.5% 0% 493870 0.9065 143.98 1.84 0% 0 0% 0 0% 0 0% 0%
20220707 170.11 174.6 170.11 172.89 0.87% 9893.64% 0% 155555 0.2689 42.98 1.73 0% 0 0% 0 0% 0 0% 0%
20220706 167.26 177.5 166.22 171.4 3.12% 9807.51% 0% 270870 0.4686 74.07 1.73 0% 0 0% 0 0% 0 0% 0%
20220705 170 171.63 165.92 166.22 -1.19% 9735.5% 0% 150935 0.2546 41.06 1.69 0% 0 0% 0 0% 0 0% 0%
20220704 162.04 169.63 156.88 168.22 3.11% 9999.99% 0% 267533 0.4398 71.35 1.64 0% 0 0% 0 0% 0 0% 0%
20220701 164.03 168.35 161.74 163.14 -0.91% 9847.56% 0% 283682 0.4641 75.74 1.64 0% 0 0% 0 0% 0 0% 0%
20220630 170 171.15 163.63 164.63 -3.73% 9758.08% 0% 331867 0.5555 89.9 1.67 0% 0 0% 0 0% 0 0% 0%
20220629 172.35 174.5 169.16 171 -0.44% 9841.86% 0% 257169 0.442 73.23 1.72 0% 0 0% 0 0% 0 0% 0%
20220628 179.89 183.84 169 171.75 -5.11% 9827.75% 0% 507640 0.8769 145.66 1.73 0% 0 0% 0 0% 0 0% 0%
20220627 178.44 181 166.66 181 3.08% 9999.99% 0% 670806 1.1571 198.02 1.72 0% 0 0% 0 0% 0 0% 0%
20220624 182.99 186.3 174 175.6 -4.24% 9710.06% 0% 479445 0.86 173.45 1.79 0% 0 0% 0 0% 0 0% 0%
20220623 182.96 185.41 181.3 183.37 -0.78% 9920.22% 0% 177414 0.3249 73.96 1.83 0% 0 0% 0 0% 0 0% 0%
20220622 188.06 193.5 183.15 184.81 -1.96% 9782.89% 0% 188282 0.3513 78.98 1.87 0% 0 0% 0 0% 0 0% 0%
20220621 190 194.49 184.88 188.51 -0.89% 9874.07% 0% 138705 0.2618 53.44 1.89 0% 0 0% 0 0% 0 0% 0%
20220620 182.15 190.98 182.15 190.2 3.01% 9963.49% 0% 207234 0.3909 75.08 1.89 0% 0 0% 0 0% 0 0% 0%
20220617 181.25 188.9 181.15 184.65 -0.5% 9881.08% 0% 272783 0.5041 89.83 1.85 0% 0 0% 0 0% 0 0% 0%
20220616 185.88 190.33 185.51 185.58 -1.02% 9824.06% 0% 213977 0.4011 69.8 1.87 0% 0 0% 0 0% 0 0% 0%
20220615 189.29 192 182 187.5 -2.03% 9926.74% 0% 226859 0.4236 76.11 1.87 0% 0 0% 0 0% 0 0% 0%
20220614 195.41 195.41 184.62 191.39 -2.79% 9999.99% 0% 368635 0.6905 125.14 1.87 0% 0 0% 0 0% 0 0% 0%
20220613 198.01 199.04 193.1 196.89 0.09% 9894.42% 0% 134788 0.265 50.55 1.97 0% 0 0% 0 0% 0 0% 0%
20220610 186 197.86 184 196.71 5.76% 9999.99% 0% 158018 0.3029 59.49 1.92 0% 0 0% 0 0% 0 0% 0%
20220609 193.99 194.01 185.67 186 -4.56% 9741.27% 0% 203112 0.384 75.92 1.89 0% 0 0% 0 0% 0 0% 0%
20220608 199.33 201.88 191.88 195.79 0.04% 9788.38% 0% 392799 0.7792 161.48 1.98 0% 0 0% 0 0% 0 0% 0%
20220607 204.52 207.52 193.56 195.71 -6.36% 9784.34% 0% 276503 0.5469 127.41 1.98 0% 0 0% 0 0% 0 0% 0%
20220606 210.96 222.95 202.39 209 -0.95% 9948.08% 0% 354374 0.738 179.26 2.08 0% 0 0% 0 0% 0 0% 0%
20220602 199.8 212.5 195.02 211 6.57% 9999.99% 0% 283814 0.5848 162.89 2.06 0% 0 0% 0 0% 0 0% 0%
20220601 196 199.54 191.6 198 1.54% 9950.76% 0% 105255 0.2076 60.4 1.97 0% 0 0% 0 0% 0 0% 0%
20220531 184.99 197 182.54 195 5.2% 9999.99% 0% 200772 0.3844 110.87 1.91 0% 0 0% 0 0% 0 0% 0%
20220530 174.51 190 169.33 185.36 6.22% 9999.99% 0% 248554 0.4442 126.72 1.79 0% 0 0% 0 0% 0 0% 0%
20220527 181.7 183.99 174.02 174.51 -3.16% 9703.93% 0% 79549 0.1416 37.81 1.78 0% 0 0% 0 0% 0 0% 0%
20220526 177.01 183.99 172.19 180.21 1.47% 9911.67% 0% 163767 0.2951 69.41 1.8 0% 0 0% 0 0% 0 0% 0%
20220525 178.36 180.36 176.38 177.6 -0.44% 9877.53% 0% 103019 0.1833 43.42 1.78 0% 0 0% 0 0% 0 0% 0%
20220524 180.57 185.36 178 178.38 -3.96% 9755.25% 0% 148891 0.2699 56.05 1.81 0% 0 0% 0 0% 0 0% 0%
20220523 193.64 193.64 182 185.73 -4.26% 9885.48% 0% 223583 0.4157 77.24 1.86 0% 0 0% 0 0% 0 0% 0%
20220520 195.2 197.62 190.13 194 -0.57% 9951.81% 0% 147975 0.2861 55.34 1.93 0% 0 0% 0 0% 0 0% 0%
20220519 182.87 196.48 181 195.11 5.39% 9999.99% 0% 266534 0.5062 92.5 1.9 0% 0 0% 0 0% 0 0% 0%
20220518 186 190.31 185 185.13 -1.44% 9747.34% 0% 143397 0.2697 47.54 1.88 0% 0 0% 0 0% 0 0% 0%
20220517 181 189 181 187.83 1.53% 9998.39% 0% 237050 0.4416 74.17 1.86 0% 0 0% 0 0% 0 0% 0%
20220516 190.9 195 180.5 185 -2.8% 9900% 0% 371401 0.6886 110.1 1.85 0% 0 0% 0 0% 0 0% 0%
20220513 183.88 191.85 178.51 190.33 6.05% 9999.99% 0% 347419 0.6532 106.12 1.88 0% 0 0% 0 0% 0 0% 0%
20220512 173 182.87 173 179.47 0.83% 9926.26% 0% 149093 0.2664 44.8 1.79 0% 0 0% 0 0% 0 0% 0%
20220511 174.93 184.38 167 178 3.49% 9900% 0% 425044 0.7565 123.2 1.78 0% 0 0% 0 0% 0 0% 0%
20220510 156.3 173.49 154.21 172 8.65% 9999.99% 0% 511810 0.8486 142.88 1.66 0% 0 0% 0 0% 0 0% 0%
20220509 155.49 158.3 152.94 158.3 2.31% 9999.99% 0% 130267 0.2023 37.78 1.55 0% 0 0% 0 0% 0 0% 0%
20220506 150.99 155.38 147.01 154.72 1.12% 9999.99% 0% 388055 0.5905 107.8 1.52 0% 0 0% 0 0% 0 0% 0%
20220505 162 167 151.59 153 -4.39% 9645.22% 0% 446162 0.6997 138.84 1.57 0% 0 0% 0 0% 0 0% 0%
20220429 154.1 162.7 154.1 160.02 3.19% 9901.25% 0% 323591 0.5163 109.82 1.6 0% 0 0% 0 0% 0 0% 0%
20220428 149.9 160.2 147.5 155.08 2.03% 9841.03% 0% 419014 0.6538 143.16 1.56 0% 0 0% 0 0% 0 0% 0%
20220427 150 152.98 138.09 152 0.48% 9999.99% 0% 390433 0.5727 133.37 1.47 0% 0 0% 0 0% 0 0% 0%
20220426 155 156 150 151.28 -4.86% 9852.63% 0% 286150 0.4356 105.24 1.52 0% 0 0% 0 0% 0 0% 0%
20220425 163.18 165 152.28 159 -5.63% 9900% 0% 278385 0.4425 104.08 1.59 0% 0 0% 0 0% 0 0% 0%
20220422 166.8 168.49 159.01 168.49 -0.85% 9999.99% 0% 343617 0.5629 137.04 1.64 0% 0 0% 0 0% 0 0% 0%
20220421 169.89 169.93 162.59 169.93 -0.39% 9999.99% 0% 156777 0.2616 66.29 1.67 0% 0 0% 0 0% 0 0% 0%
20220420 171 172.93 167.53 170.6 -0.23% 9935.29% 0% 192074 0.3265 81.81 1.7 0% 0 0% 0 0% 0 0% 0%
20220419 171 174.02 170 171 -0.87% 9841.86% 0% 89744 0.1542 39 1.72 0% 0 0% 0 0% 0 0% 0%
20220418 164.8 173.45 164.8 172.5 1.43% 9987.72% 0% 211606 0.3612 90.69 1.71 0% 0 0% 0 0% 0 0% 0%
20220415 169.95 170.06 163.5 170.06 -0.32% 9999.99% 0% 244068 0.4074 98.73 1.67 0% 0 0% 0 0% 0 0% 0%
20220414 166.8 170.6 162.09 170.6 0.35% 9999.99% 0% 276770 0.4583 107.02 1.66 0% 0 0% 0 0% 0 0% 0%
20220413 172.49 173 161.21 170 -1.16% 9999.99% 0% 258709 0.428 90.59 1.65 0% 0 0% 0 0% 0 0% 0%
20220412 167.58 172.97 166.01 172 0.79% 9999.99% 0% 322925 0.5457 109.64 1.69 0% 0 0% 0 0% 0 0% 0%
20220411 170.8 172.5 166.47 170.65 -2.37% 9997.63% 0% 183709 0.3099 60.4 1.69 0% 0 0% 0 0% 0 0% 0%
20220408 175.89 181 168.15 174.8 -0.62% 9945.98% 0% 226879 0.3949 75.56 1.74 0% 0 0% 0 0% 0 0% 0%
20220407 178.6 181 175.18 175.89 -2.81% 9781.46% 0% 157293 0.2802 54.17 1.78 0% 0 0% 0 0% 0 0% 0%
20220401 166.66 172 166.23 170.9 0.08% 9999.99% 0% 163676 0.277 52.12 1.69 0% 0 0% 0 0% 0 0% 0%
20220331 170.05 174.91 169.15 170.77 -1.29% 9886.55% 0% 106185 0.1818 32.86 1.71 0% 0 0% 0 0% 0 0% 0%
20220330 168.08 179 168.08 173 1.76% 9842.53% 0% 290693 0.5052 83.91 1.74 0% 0 0% 0 0% 0 0% 0%
20220329 166 170 161.76 170 -0.3% 9999.99% 0% 340552 0.5665 94.58 1.66 0% 0 0% 0 0% 0 0% 0%
20220328 168.8 170.52 157.6 170.52 -0.05% 9999.99% 0% 544786 0.8845 152.42 1.62 0% 0 0% 0 0% 0 0% 0%
20220325 169.01 170.6 161.13 170.6 -0.23% 9999.99% 0% 384704 0.6346 121.99 1.65 0% 0 0% 0 0% 0 0% 0%
20220324 173 178 166 171 -2.79% 9999.99% 0% 398056 0.6695 130.14 1.68 0% 0 0% 0 0% 0 0% 0%
20220323 174 182.8 173.43 175.9 -0.06% 9782.02% 0% 222731 0.3969 80.55 1.78 0% 0 0% 0 0% 0 0% 0%
20220322 179.99 179.99 172.94 176 -2.22% 9957.14% 0% 199141 0.348 66.35 1.75 0% 0 0% 0 0% 0 0% 0%
20220321 179.62 185.78 177.01 180 -0.55% 9900% 0% 244179 0.4403 77.12 1.8 0% 0 0% 0 0% 0 0% 0%
20220318 185.1 186.52 176.1 181 -4.17% 9955.56% 0% 272196 0.4909 79.84 1.8 0% 0 0% 0 0% 0 0% 0%
20220317 175 188.88 170.21 188.88 8.86% 9999.99% 0% 350031 0.6368 95.86 1.82 0% 0 0% 0 0% 0 0% 0%
20220316 178.9 179.98 164 173.5 -1.2% 9999.99% 0% 257014 0.4389 69.39 1.71 0% 0 0% 0 0% 0 0% 0%
20220315 184.31 186.45 175 175.6 -4.73% 9655.56% 0% 192748 0.3479 52.12 1.8 0% 0 0% 0 0% 0 0% 0%
20220311 190.13 191.99 183.97 189.8 -0.17% 9995.74% 0% 143647 0.2696 37.31 1.88 0% 0 0% 0 0% 0 0% 0%
20220310 205.85 208.39 189.67 190.13 -5.64% 9650.26% 0% 298263 0.5818 76.43 1.95 0% 0 0% 0 0% 0 0% 0%
20220309 207 207.3 192.02 201.5 -0.35% 9999.99% 0% 215273 0.4294 54.97 1.99 0% 0 0% 0 0% 0 0% 0%
20220308 202.5 209.49 200.41 202.21 -0.35% 9812.25% 0% 331712 0.6772 85.27 2.04 0% 0 0% 0 0% 0 0% 0%
20220307 211 215.04 197.98 202.92 -3.92% 9798.54% 0% 375242 0.7695 101.48 2.05 0% 0 0% 0 0% 0 0% 0%
20220304 221.58 229.34 209.13 211.2 -4.75% 9632.72% 0% 398316 0.8657 121.47 2.17 0% 0 0% 0 0% 0 0% 0%
20220303 232.99 237.99 218.38 221.73 -3.68% 9887.84% 0% 418244 0.9304 142.7 2.22 0% 0 0% 0 0% 0 0% 0%
20220302 230 230.91 224.07 230.2 0.09% 9996.49% 0% 138556 0.3158 50.28 2.28 0% 0 0% 0 0% 0 0% 0%
20220301 213.43 231.64 213.43 230 5.02% 9999.99% 0% 330464 0.7458 108.15 2.26 0% 0 0% 0 0% 0 0% 0%
20220228 220 223.97 212.6 219.01 -0.1% 9992.63% 0% 340560 0.7395 113.86 2.17 0% 0 0% 0 0% 0 0% 0%
20220225 220.17 224.77 214.01 219.22 -0.43% 9910.05% 0% 297305 0.6514 102.96 2.19 0% 0 0% 0 0% 0 0% 0%
20220224 233.08 233.08 212.08 220.17 -2.7% 9999.54% 0% 330801 0.7223 113.34 2.18 0% 0 0% 0 0% 0 0% 0%
20220223 206.31 229.36 206.31 226.29 9.32% 9999.99% 0% 247811 0.5481 76.78 2.21 0% 0 0% 0 0% 0 0% 0%
20220222 205.58 207.58 199.21 207 0.69% 9999.99% 0% 172733 0.3513 47.45 2.03 0% 0 0% 0 0% 0 0% 0%
20220221 205.65 205.93 195.26 205.58 0.45% 9999.99% 0% 176145 0.3536 42.2 2.01 0% 0 0% 0 0% 0 0% 0%
20220218 203.69 206.02 197.15 204.65 0.56% 9999.99% 0% 140142 0.2828 30.49 2.02 0% 0 0% 0 0% 0 0% 0%
20220217 207.9 209.27 200.99 203.51 -2.63% 9827.32% 0% 358977 0.7371 73.3 2.05 0% 0 0% 0 0% 0 0% 0%
20220216 196.5 215.6 196.5 209 4.09% 9900% 0% 454021 0.9498 91.48 2.09 0% 0 0% 0 0% 0 0% 0%
20220215 199.97 200.84 193.21 200.79 2.2% 9999.99% 0% 208923 0.4123 39.13 1.97 0% 0 0% 0 0% 0 0% 0%
20220214 192.84 202.2 187.47 196.46 0.89% 9923.47% 0% 387761 0.7608 68.9 1.96 0% 0 0% 0 0% 0 0% 0%
20220211 198.84 202 192 194.72 -1.29% 9834.69% 0% 353661 0.6944 61.43 1.96 0% 0 0% 0 0% 0 0% 0%
20220210 192 202 190.12 197.26 4.3% 9862.63% 0% 795805 1.5756 138.68 1.98 0% 0 0% 0 0% 0 0% 0%
20220209 190.71 194.6 180.08 189.13 -0.16% 9999.99% 0% 453624 0.846 80.16 1.86 0% 0 0% 0 0% 0 0% 0%
20211203 318.6 318.6 301.61 308 -1.41% 9835.48% 0% 391339 1.2119 113.7 3.1 0% 0 0% 0 0% 0 0% 0%
20211202 318.51 324.35 311.81 312.39 -2.86% 9785.76% 0% 349044 1.103 104.54 3.16 0% 0 0% 0 0% 0 0% 0%
20211201 321.44 329.05 316 321.58 -1.06% 9949.38% 0% 295624 0.9446 95.57 3.2 0% 0 0% 0 0% 0 0% 0%
20211130 322.98 331.87 316.16 325.02 2.54% 9931.48% 0% 296156 0.9598 99.17 3.24 0% 0 0% 0 0% 0 0% 0%
20211129 323.03 323.03 310.68 316.98 -1.41% 9962.86% 0% 293698 0.9241 100.55 3.15 0% 0 0% 0 0% 0 0% 0%
20211126 308.97 323.85 301.63 321.5 4.98% 9999.99% 0% 263758 0.8349 94.13 3.17 0% 0 0% 0 0% 0 0% 0%
20211125 307 318 301.01 306.26 2.94% 9779.35% 0% 306990 0.952 103.94 3.1 0% 0 0% 0 0% 0 0% 0%
20211124 300.88 311.66 296.61 297.5 0.25% 9718.48% 0% 210483 0.6381 75.16 3.03 0% 0 0% 0 0% 0 0% 0%
20211123 304.01 306.91 294.76 296.76 -1.9% 9825.08% 0% 203657 0.608 74.96 2.99 0% 0 0% 0 0% 0 0% 0%
20211122 295.5 309.8 295.5 302.5 3.24% 9850.66% 0% 277601 0.8439 105.79 3.04 0% 0 0% 0 0% 0 0% 0%
20211119 304 310.98 284.86 293 -4.25% 9798.65% 0% 383434 1.1345 149.98 2.96 0% 0 0% 0 0% 0 0% 0%
20211118 310.32 315 303.37 306 -2.02% 9802.91% 0% 154792 0.4783 67.86 3.09 0% 0 0% 0 0% 0 0% 0%
20211117 299.8 313.96 296.19 312.32 5.51% 9999.99% 0% 253138 0.7776 111.21 3.07 0% 0 0% 0 0% 0 0% 0%
20211116 305 306 293.28 296 -1.56% 9799.67% 0% 164257 0.4917 72.71 2.99 0% 0 0% 0 0% 0 0% 0%
20211115 290 303.2 288 300.68 2.31% 9999.99% 0% 235529 0.6967 98.46 2.96 0% 0 0% 0 0% 0 0% 0%
20211112 272.98 299 271.2 293.89 8.44% 9999.99% 0% 378431 1.0977 140.42 2.9 0% 0 0% 0 0% 0 0% 0%
20211111 267.98 274 266 271.01 -0.31% 9937.41% 0% 94659 0.2558 36.33 2.7 0% 0 0% 0 0% 0 0% 0%
20211110 268.98 274.99 266.35 271.86 0% 9968.89% 0% 135739 0.3661 49.42 2.7 0% 0 0% 0 0% 0 0% 0%
20211109 265.88 281.8 264.25 271.86 3.36% 9821.9% 0% 206455 0.5664 75.09 2.74 0% 0 0% 0 0% 0 0% 0%
20211108 268.29 275.6 260.01 263.01 -1.97% 9787.59% 0% 198428 0.5272 71.78 2.66 0% 0 0% 0 0% 0 0% 0%
20211105 256.1 270 255.4 268.29 4.33% 9986.09% 0% 241370 0.6415 90.01 2.66 0% 0 0% 0 0% 0 0% 0%
20211104 265 265 254 257.15 -0.4% 9828.57% 0% 182367 0.4719 69.23 2.59 0% 0 0% 0 0% 0 0% 0%
20211103 268.99 268.99 249 258.19 -0.4% 9907.36% 0% 218890 0.5637 82.2 2.58 0% 0 0% 0 0% 0 0% 0%
20211102 256.8 269 252 259.22 0.07% 9870% 0% 294421 0.766 109.14 2.6 0% 0 0% 0 0% 0 0% 0%
20211101 231 264.46 231 259.03 14.73% 9999.99% 0% 582951 1.4711 227.03 2.52 0% 0 0% 0 0% 0 0% 0%
20211029 222.28 229.77 221.55 225.77 -0.19% 9934.22% 0% 171109 0.3845 69.56 2.25 0% 0 0% 0 0% 0 0% 0%
20211028 236.88 240.88 220.08 226.2 -4.36% 9908.85% 0% 270511 0.6104 109 2.26 0% 0 0% 0 0% 0 0% 0%
20211027 237.65 238.88 230.96 236.5 -0.63% 9999.99% 0% 175652 0.4115 76.1 2.34 0% 0 0% 0 0% 0 0% 0%
20211026 246.7 246.7 233.67 238 -3.77% 9900% 0% 167175 0.3976 69.44 2.38 0% 0 0% 0 0% 0 0% 0%
20211025 247.69 252 240 247.32 -0.39% 9912.96% 0% 129504 0.3202 54 2.47 0% 0 0% 0 0% 0 0% 0%
20211022 245.31 251.75 238.27 248.3 -0.04% 9993.5% 0% 155102 0.382 64.83 2.46 0% 0 0% 0 0% 0 0% 0%
20211021 245.1 251.88 241.51 248.4 -0.4% 9999.99% 0% 225890 0.5508 95.4 2.44 0% 0 0% 0 0% 0 0% 0%
20211020 236.88 251.97 224 249.4 5.3% 9999.99% 0% 314563 0.7575 130.62 2.41 0% 0 0% 0 0% 0 0% 0%
20211019 242.34 245.29 234.2 236.85 -2.51% 9810.04% 0% 145694 0.3478 64.51 2.39 0% 0 0% 0 0% 0 0% 0%
20211018 245.9 245.9 236.54 242.95 3.38% 9939.26% 0% 233074 0.5634 105.28 2.42 0% 0 0% 0 0% 0 0% 0%
20211015 220.1 241.99 218.64 235 5.83% 9999.99% 0% 222981 0.5143 100.2 2.31 0% 0 0% 0 0% 0 0% 0%
20211014 226.55 229.4 218.2 222.06 -1.84% 9813.39% 0% 233825 0.5229 104.68 2.24 0% 0 0% 0 0% 0 0% 0%
20211013 228.55 246.55 218.52 226.22 -0.68% 9650.86% 0% 371414 0.8612 166.22 2.32 0% 0 0% 0 0% 0 0% 0%
20211012 227 231.99 216.03 227.76 -0.11% 9999.99% 0% 270336 0.6038 129.6 2.23 0% 0 0% 0 0% 0 0% 0%
20211011 233.8 240 227 228 -3.53% 9813.04% 0% 132683 0.3046 68.58 2.3 0% 0 0% 0 0% 0 0% 0%
20211008 240.5 243 233.25 236.35 -1.32% 9789.12% 0% 119412 0.2859 64.4 2.39 0% 0 0% 0 0% 0 0% 0%
20210930 228 239.5 226.06 239.5 2.48% 9999.99% 0% 256936 0.5976 127.88 2.33 0% 0 0% 0 0% 0 0% 0%
20210929 237 241 220.18 233.7 -3.03% 9973.28% 0% 157234 0.3644 76.11 2.32 0% 0 0% 0 0% 0 0% 0%
20210928 247 253.54 240.5 241 -5.11% 9736.73% 0% 127304 0.3124 60.62 2.45 0% 0 0% 0 0% 0 0% 0%
20210927 260.23 264.98 246.22 253.97 -2.48% 9938.34% 0% 127770 0.3234 55.31 2.53 0% 0 0% 0 0% 0 0% 0%
20210924 269.42 269.42 260.43 260.43 -3.68% 9727.55% 0% 134287 0.356 56.55 2.65 0% 0 0% 0 0% 0 0% 0%
20210923 252.79 276.64 252.79 270.38 6.53% 9999.99% 0% 258160 0.6886 102.82 2.67 0% 0 0% 0 0% 0 0% 0%
20210922 246.5 259.98 246.11 253.8 2.03% 9852.94% 0% 126331 0.3219 44.89 2.55 0% 0 0% 0 0% 0 0% 0%
20210917 247.02 255 247.02 248.75 -0.69% 9889.96% 0% 153966 0.3836 53.42 2.49 0% 0 0% 0 0% 0 0% 0%
20210916 250.81 254.5 248.55 250.49 -0.68% 9919.6% 0% 106624 0.2668 29.78 2.5 0% 0 0% 0 0% 0 0% 0%
20210915 252.5 259.01 246.9 252.21 0.81% 9908.33% 0% 161788 0.4085 37.32 2.52 0% 0 0% 0 0% 0 0% 0%
20210914 255.8 262.56 250.18 250.18 -3.41% 9749.61% 0% 258244 0.6568 50.89 2.54 0% 0 0% 0 0% 0 0% 0%
20210913 272.5 273.95 254 259 -5.5% 9785.5% 0% 276380 0.7236 48.31 2.62 0% 0 0% 0 0% 0 0% 0%
20210910 275.08 276 265.98 274.07 -1.5% 9999.99% 0% 361698 0.9754 53.81 2.7 0% 0 0% 0 0% 0 0% 0%
20210909 266.66 280 266.66 278.24 4.19% 9999.99% 0% 275646 0.756 38.94 2.74 0% 0 0% 0 0% 0 0% 0%
20210908 261 268 260.51 267.04 1% 9976.98% 0% 268119 0.7104 33.97 2.65 0% 0 0% 0 0% 0 0% 0%
20210907 246.55 265 244 264.4 6.61% 9999.99% 0% 443618 1.1394 51.05 2.57 0% 0 0% 0 0% 0 0% 0%
20210906 247 251.58 245 248 -1% 9859.84% 0% 128225 0.319 12.41 2.49 0% 0 0% 0 0% 0 0% 0%
20210729 236 263 236 262.76 10.39% 9999.99% 0% 831722 2.0748 73.84 2.49 0% 0 0% 0 0% 0 0% 0%
20210728 242 245.99 223.5 238.03 -2.05% 9943.46% 0% 896446 2.1242 72.3 2.37 0% 0 0% 0 0% 0 0% 0%
20210727 242.18 263 238 243 1.26% 9581.27% 0% 890500 2.2383 71.83 2.51 0% 0 0% 0 0% 0 0% 0%
20210726 241.58 246.98 227.37 239.98 -2.33% 9941% 0% 1024626 2.4464 71.9 2.39 0% 0 0% 0 0% 0 0% 0%
20210723 265 265 233.5 245.7 -7.37% 9969.67% 0% 1493970 3.6423 98.82 2.44 0% 0 0% 0 0% 0 0% 0%
20210722 242 265.25 242 265.25 8.71% 9999.99% 0% 875157 2.2334 53.51 2.55 0% 0 0% 0 0% 0 0% 0%
20210721 242 249.25 235.38 244 0.7% 9941.15% 0% 892902 2.1675 49.32 2.43 0% 0 0% 0 0% 0 0% 0%
20210720 235 244.13 227.51 242.3 2.24% 9999.99% 0% 817980 1.9243 41.17 2.35 0% 0 0% 0 0% 0 0% 0%
20210719 244 247.7 223.01 237 -1.04% 9942.37% 0% 1360227 3.2095 63.11 2.36 0% 0 0% 0 0% 0 0% 0%
20210716 228 256.88 223 239.5 6.45% 9715.57% 0% 1738168 4.2337 78.15 2.44 0% 0 0% 0 0% 0 0% 0%
20210715 205.5 225.98 205.5 224.99 8.76% 9999.99% 0% 1554451 3.3649 59.29 2.16 0% 0 0% 0 0% 0 0% 0%
20210714 211 217.2 200.12 206.86 -1.5% 9797.61% 0% 1926245 4.0204 64.14 2.09 0% 0 0% 0 0% 0 0% 0%
20210713 185 214 185 210 14.75% 9999.99% 0% 2662549 5.2895 75.09 1.99 0% 0 0% 0 0% 0 0% 0%
20210712 178 183.01 171.11 183.01 5.44% 9999.99% 0% 3063041 5.4714 68.58 1.79 0% 0 0% 0 0% 0 0% 0%
20210709 161 175.66 156.11 173.56 4.87% 9999.99% 0% 5180209 8.6922 82.85 1.68 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