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. 倍轻松688793
    4. 返回上一页 刷新
股票代码（例：sh688793）       411条   (进入倍轻松股票专站) 倍轻松股票成本分析
相关股票: 美的集团  海尔智家  格力电器  三花智控  苏 泊 尔  石头科技  海信家电  飞科电器  海信视像  科沃斯  老板电器  兆驰股份  四川长虹  欧普照明  创维数字  莱克电气  新宝股份  热威股份  盾安环境  九阳股份  深康佳Ａ  小熊电器  立达信  极米科技  东方电热  火星人  四川九洲  奥马电器  佛山照明  富佳股份  浙江美大  海立股份  德昌股份  得邦照明  德尔玛  惠而浦  长虹美菱  万和电气  华翔股份  九联科技  华帝股份  阳光照明  奥佳华  
相关股吧: 000333股吧 600690股吧 000651股吧 002050股吧 002032股吧 688169股吧 000921股吧 603868股吧 600060股吧 603486股吧 002508股吧 002429股吧 600839股吧 603515股吧 000810股吧 603355股吧 002705股吧 603075股吧 002011股吧 002242股吧 000016股吧 002959股吧 605365股吧 688696股吧 300217股吧 300894股吧 000801股吧 002668股吧 000541股吧 603219股吧 002677股吧 600619股吧 605555股吧 603303股吧 301332股吧 600983股吧 000521股吧 002543股吧 603112股吧 688609股吧 002035股吧 600261股吧 002614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 37.5 37.5 36.26 36.56 -1.48% 9781.08% 0% 983337 0.3621 52.66 0.37 0% 0 0% 0 0% 0 0% 0%
20230927 37.05 37.29 36.7 37.11 0.41% 9929.73% 0% 708895 0.2627 37.91 0.37 0% 0 0% 0 0% 0 0% 0%
20230926 36.8 37.1 36.36 36.96 0.3% 9889.19% 0% 625426 0.2309 33.45 0.37 0% 0 0% 0 0% 0 0% 0%
20230925 36.77 37.41 36.56 36.85 0.14% 9859.46% 0% 812428 0.2999 43.42 0.37 0% 0 0% 0 0% 0 0% 0%
20230922 36.03 36.86 35.5 36.8 3.02% 9999.99% 0% 1471375 0.5327 78 0.36 0% 0 0% 0 0% 0 0% 0%
20230921 37.04 37.04 35.42 35.72 -2.72% 9822.22% 0% 1586059 0.5676 88.15 0.36 0% 0 0% 0 0% 0 0% 0%
20230920 37.35 37.35 36.31 36.72 -0.89% 9824.32% 0% 1228775 0.4526 73.07 0.37 0% 0 0% 0 0% 0 0% 0%
20230919 38.7 38.7 36.13 37.05 -1.44% 9913.51% 0% 2565640 0.9541 157.9 0.37 0% 0 0% 0 0% 0 0% 0%
20230918 36.49 38.28 35.35 37.59 4.13% 9999.99% 0% 4817079 1.7942 328.59 0.37 0% 0 0% 0 0% 0 0% 0%
20230915 34.03 36.33 33.84 36.1 6.08% 9999.99% 0% 2514734 0.8844 199.76 0.35 0% 0 0% 0 0% 0 0% 0%
20230914 31.97 34.03 31.6 34.03 6.28% 9999.99% 0% 1289959 0.4239 108.28 0.33 0% 0 0% 0 0% 0 0% 0%
20230913 32.47 32.9 31.59 32.02 -2.08% 9906.25% 0% 812217 0.26 68.43 0.32 0% 0 0% 0 0% 0 0% 0%
20230912 32.5 32.85 32.02 32.7 0.96% 9809.09% 0% 776591 0.253 56.49 0.33 0% 0 0% 0 0% 0 0% 0%
20230911 32.19 32.7 31.67 32.39 0.62% 9999.99% 0% 614129 0.1982 43.75 0.32 0% 0 0% 0 0% 0 0% 0%
20230908 32.47 32.84 31.65 32.19 -0.95% 9959.38% 0% 468952 0.1511 32.81 0.32 0% 0 0% 0 0% 0 0% 0%
20230907 33.33 33.9 32.31 32.5 -2.34% 9748.48% 0% 961603 0.3153 68.46 0.33 0% 0 0% 0 0% 0 0% 0%
20230906 34.28 34.43 33.04 33.28 -3.31% 9984.85% 0% 793802 0.2655 60.4 0.33 0% 0 0% 0 0% 0 0% 0%
20230905 35.79 36.21 34.26 34.42 -3.69% 9734.29% 0% 1009192 0.3531 83.29 0.35 0% 0 0% 0 0% 0 0% 0%
20230904 33.71 35.78 33.71 35.74 7.72% 9999.99% 0% 2223728 0.774 186.83 0.35 0% 0 0% 0 0% 0 0% 0%
20230901 33.91 35 32.8 33.18 -2.01% 9658.82% 0% 1146404 0.3887 111.6 0.34 0% 0 0% 0 0% 0 0% 0%
20230831 34.03 34.33 33 33.86 -1.4% 9858.82% 0% 880890 0.2967 91.25 0.34 0% 0 0% 0 0% 0 0% 0%
20230830 33.95 34.78 32.45 34.34 -0.35% 9999.99% 0% 2646234 0.9002 286.23 0.34 0% 0 0% 0 0% 0 0% 0%
20230829 33.04 34.79 32.51 34.46 4.61% 9999.99% 0% 756706 0.2568 99.7 0.34 0% 0 0% 0 0% 0 0% 0%
20230828 36.77 36.77 32.8 32.94 -3.03% 9588.24% 0% 746921 0.2535 109.76 0.34 0% 0 0% 0 0% 0 0% 0%
20230825 34.42 34.43 33.43 33.97 -1.48% 9891.18% 0% 450248 0.1522 69.24 0.34 0% 0 0% 0 0% 0 0% 0%
20230824 34.12 35.05 33.99 34.48 0.88% 9751.43% 0% 282757 0.0976 44.62 0.35 0% 0 0% 0 0% 0 0% 0%
20230823 35.51 35.52 34.06 34.18 -2.79% 9665.71% 0% 208973 0.0723 32.75 0.35 0% 0 0% 0 0% 0 0% 0%
20230822 35.78 35.78 34.21 35.16 -0.37% 9945.71% 0% 403953 0.1407 58.32 0.35 0% 0 0% 0 0% 0 0% 0%
20230821 36.7 36.98 35.17 35.29 -2.51% 9702.78% 0% 335734 0.1196 49.8 0.36 0% 0 0% 0 0% 0 0% 0%
20230818 36.05 36.61 35.82 36.2 -0.58% 9955.56% 0% 412727 0.1496 58.37 0.36 0% 0 0% 0 0% 0 0% 0%
20230817 35.31 36.5 34.8 36.41 2.8% 9999.99% 0% 513995 0.1846 68.4 0.36 0% 0 0% 0 0% 0 0% 0%
20230816 35.22 35.62 34.75 35.42 0.54% 9999.99% 0% 524018 0.1846 66.36 0.35 0% 0 0% 0 0% 0 0% 0%
20230815 35.46 35.57 34.56 35.23 -0.14% 9965.71% 0% 579722 0.2033 65.93 0.35 0% 0 0% 0 0% 0 0% 0%
20230814 36.68 36.68 35.06 35.28 -2.86% 9700% 0% 489415 0.174 48.4 0.36 0% 0 0% 0 0% 0 0% 0%
20230811 37.48 37.48 36.31 36.32 -2.31% 9716.22% 0% 431226 0.1584 33.4 0.37 0% 0 0% 0 0% 0 0% 0%
20230810 37.88 37.89 37.05 37.18 -1.41% 9948.65% 0% 413113 0.1542 29.62 0.37 0% 0 0% 0 0% 0 0% 0%
20230809 38.88 39.18 37.51 37.71 -3.75% 9823.68% 0% 890960 0.3397 61.28 0.38 0% 0 0% 0 0% 0 0% 0%
20230808 38.88 39.5 38.3 39.18 0.9% 9946.15% 0% 627588 0.2445 48.76 0.39 0% 0 0% 0 0% 0 0% 0%
20230807 38.7 39 38.12 38.83 0.49% 9856.41% 0% 576566 0.2222 44.42 0.39 0% 0 0% 0 0% 0 0% 0%
20230804 39.8 40.32 38.42 38.64 -2.65% 9807.69% 0% 738955 0.2871 57.75 0.39 0% 0 0% 0 0% 0 0% 0%
20230803 40.25 40.25 39.03 39.69 -0.08% 9999.99% 0% 774542 0.3056 61.82 0.39 0% 0 0% 0 0% 0 0% 0%
20230802 40.3 41.14 39.22 39.72 -1.44% 9830% 0% 1188098 0.474 96.67 0.4 0% 0 0% 0 0% 0 0% 0%
20230801 42.93 43.6 40.06 40.3 -7.36% 9495.24% 0% 1735094 0.7206 154.59 0.42 0% 0 0% 0 0% 0 0% 0%
20230731 41.3 46.23 41.29 43.5 9.85% 9786.36% 0% 2922550 1.2716 306.39 0.44 0% 0 0% 0 0% 0 0% 0%
20230728 38.43 40.01 38.11 39.6 2.96% 9999.99% 0% 947801 0.3725 122.26 0.39 0% 0 0% 0 0% 0 0% 0%
20230727 38.79 38.91 37.89 38.46 -0.1% 9761.54% 0% 722298 0.2783 97.51 0.39 0% 0 0% 0 0% 0 0% 0%
20230726 38.43 38.78 38.01 38.5 0.39% 9999.99% 0% 560664 0.2156 75.4 0.38 0% 0 0% 0 0% 0 0% 0%
20230725 38.37 38.72 37.51 38.35 1.99% 9992.11% 0% 473471 0.181 63.8 0.38 0% 0 0% 0 0% 0 0% 0%
20230724 37.88 38.51 37.11 37.6 -0.53% 9794.74% 0% 637232 0.2407 89.29 0.38 0% 0 0% 0 0% 0 0% 0%
20230721 37.71 39.13 37.59 37.8 -0.26% 9847.37% 0% 661252 0.2542 98.24 0.38 0% 0 0% 0 0% 0 0% 0%
20230720 37.98 38.55 37.49 37.9 -0.05% 9873.68% 0% 630786 0.24 96.53 0.38 0% 0 0% 0 0% 0 0% 0%
20230719 36.77 38.12 36.61 37.92 3.04% 9878.95% 0% 657141 0.2478 91.9 0.38 0% 0 0% 0 0% 0 0% 0%
20230718 36.77 37.17 36.08 36.8 1.04% 9845.95% 0% 371841 0.1363 49.73 0.37 0% 0 0% 0 0% 0 0% 0%
20230717 36.85 36.85 35.7 36.42 -0.11% 9999.99% 0% 653968 0.2364 84.15 0.36 0% 0 0% 0 0% 0 0% 0%
20230714 37.3 37.39 36.05 36.46 -1.99% 9754.05% 0% 443048 0.1619 47.73 0.37 0% 0 0% 0 0% 0 0% 0%
20230713 38.25 38.25 37.16 37.2 -2.75% 9689.47% 0% 791410 0.2976 85.55 0.38 0% 0 0% 0 0% 0 0% 0%
20230712 39.63 39.63 38 38.25 -1.97% 9965.79% 0% 437477 0.168 51.87 0.38 0% 0 0% 0 0% 0 0% 0%
20230711 54.72 54.72 53.51 54.4 -1.09% 9974.07% 0% 189989 0.1027 28.22 0.54 0% 0 0% 0 0% 0 0% 0%
20230710 55 55.97 54.2 55 -0.31% 9900% 0% 283070 0.1553 45.92 0.55 0% 0 0% 0 0% 0 0% 0%
20230707 55.01 56.01 54.85 55.17 -0.24% 9930.91% 0% 289192 0.16 44.89 0.55 0% 0 0% 0 0% 0 0% 0%
20230706 55.91 57.18 55.01 55.3 -1.09% 9775% 0% 838616 0.4674 114.9 0.56 0% 0 0% 0 0% 0 0% 0%
20230705 56.05 56.9 55.5 55.91 -0.43% 9883.93% 0% 468272 0.2635 78.74 0.56 0% 0 0% 0 0% 0 0% 0%
20230704 55.8 56.93 55.78 56.15 -0.2% 9926.79% 0% 401649 0.2261 60.1 0.56 0% 0 0% 0 0% 0 0% 0%
20230703 53.67 57.31 53.4 56.26 4.38% 9946.43% 0% 1128020 0.6308 165.46 0.56 0% 0 0% 0 0% 0 0% 0%
20230630 54.2 55 53.66 53.9 -1.17% 9881.48% 0% 458094 0.2473 74.34 0.54 0% 0 0% 0 0% 0 0% 0%
20230629 50.7 54.98 50.7 54.54 6.13% 9999.99% 0% 894118 0.4798 137.17 0.54 0% 0 0% 0 0% 0 0% 0%
20230628 52.25 52.87 50.5 51.39 -1.65% 9976.47% 0% 298319 0.1529 46.91 0.51 0% 0 0% 0 0% 0 0% 0%
20230627 51.28 53.34 51.01 52.25 1.89% 9948.08% 0% 504872 0.265 78.63 0.52 0% 0 0% 0 0% 0 0% 0%
20230626 51.33 52.79 50.1 51.28 1.16% 9954.9% 0% 662936 0.3404 101.36 0.51 0% 0 0% 0 0% 0 0% 0%
20230621 51.37 52.5 50.69 50.69 -2.03% 9648.08% 0% 430789 0.2225 68.66 0.52 0% 0 0% 0 0% 0 0% 0%
20230620 51.02 52.28 51.02 51.74 0.35% 9850% 0% 372531 0.1928 60.26 0.52 0% 0 0% 0 0% 0 0% 0%
20230619 50.5 51.98 50.5 51.56 1.42% 9815.38% 0% 430312 0.2218 67.65 0.52 0% 0 0% 0 0% 0 0% 0%
20230616 52.51 52.85 50.66 50.84 -3.71% 9868.63% 0% 571807 0.293 87.48 0.51 0% 0 0% 0 0% 0 0% 0%
20230615 52.2 53.29 51.81 52.8 1.07% 9862.26% 0% 509602 0.2682 79.2 0.53 0% 0 0% 0 0% 0 0% 0%
20230614 51.29 53.75 50.38 52.24 1.83% 9946.15% 0% 832771 0.4356 128.31 0.52 0% 0 0% 0 0% 0 0% 0%
20230613 51.82 51.87 50.3 51.3 -1.18% 9958.82% 0% 515162 0.2637 78.56 0.51 0% 0 0% 0 0% 0 0% 0%
20230612 49.2 52.31 48.98 51.91 4.78% 9999.99% 0% 519359 0.2648 76.67 0.51 0% 0 0% 0 0% 0 0% 0%
20230609 50.86 50.89 48.88 49.54 -1.35% 9999.99% 0% 473241 0.2342 64.2 0.49 0% 0 0% 0 0% 0 0% 0%
20230608 51.18 51.86 50.22 50.22 -1.88% 9747.06% 0% 452085 0.2309 63.9 0.51 0% 0 0% 0 0% 0 0% 0%
20230607 49.71 51.18 49.68 51.18 1.41% 9935.29% 0% 304971 0.1541 40.87 0.51 0% 0 0% 0 0% 0 0% 0%
20230606 50.54 51.55 49.6 50.47 -1.08% 9994% 0% 647248 0.3257 76.57 0.5 0% 0 0% 0 0% 0 0% 0%
20230605 50.5 51.8 49.89 51.02 1.27% 9903.92% 0% 532267 0.2705 49.63 0.51 0% 0 0% 0 0% 0 0% 0%
20230602 51.3 51.96 50.01 50.38 -1.64% 9976% 0% 725430 0.3659 63.57 0.5 0% 0 0% 0 0% 0 0% 0%
20230601 50.48 51.9 50.48 51.22 -0.02% 9943.14% 0% 627565 0.3222 56.43 0.51 0% 0 0% 0 0% 0 0% 0%
20230531 51.93 51.93 50.02 51.23 0.14% 9945.1% 0% 795708 0.4066 68.35 0.51 0% 0 0% 0 0% 0 0% 0%
20230530 51.61 52.01 50.49 51.16 -0.37% 9931.37% 0% 720196 0.3688 58.26 0.51 0% 0 0% 0 0% 0 0% 0%
20230529 53.53 54.8 50.61 51.35 -2.75% 9775% 0% 907956 0.4696 69.5 0.52 0% 0 0% 0 0% 0 0% 0%
20230526 53.22 53.4 52.31 52.8 -0.45% 9862.26% 0% 412502 0.2175 29.66 0.53 0% 0 0% 0 0% 0 0% 0%
20230525 54.46 54.46 52.31 53.04 -0.77% 9907.55% 0% 665986 0.3536 48.76 0.53 0% 0 0% 0 0% 0 0% 0%
20230524 54.67 55.65 53.13 53.45 -2.25% 9798.15% 0% 1253483 0.6764 95.17 0.54 0% 0 0% 0 0% 0 0% 0%
20230523 59.89 61.38 54 54.68 -3.32% 9492.98% 0% 2676158 1.5302 229.95 0.57 0% 0 0% 0 0% 0 0% 0%
20230522 55.74 57.88 55.62 56.56 1.18% 9999.99% 0% 1036068 0.5849 109.96 0.56 0% 0 0% 0 0% 0 0% 0%
20230519 55 57.69 54.99 55.9 1.1% 9882.14% 0% 903924 0.5091 101.99 0.56 0% 0 0% 0 0% 0 0% 0%
20230518 54 57 53.52 55.29 1.32% 9952.73% 0% 1028122 0.5703 120.21 0.55 0% 0 0% 0 0% 0 0% 0%
20230517 54.5 55.38 53.78 54.57 0.68% 9999.99% 0% 945896 0.5149 115.82 0.54 0% 0 0% 0 0% 0 0% 0%
20230516 53.8 55.18 53 54.2 0.39% 9937.04% 0% 1475649 0.8002 186.25 0.54 0% 0 0% 0 0% 0 0% 0%
20230515 49.2 55 48.2 53.99 12.01% 9999.99% 0% 2024198 1.0484 263.62 0.52 0% 0 0% 0 0% 0 0% 0%
20230510 46.73 46.84 45.67 46.31 -0.17% 9967.39% 0% 281457 0.1299 36.38 0.46 0% 0 0% 0 0% 0 0% 0%
20230509 46.5 47.15 45.2 46.39 -0.66% 9984.78% 0% 521098 0.2408 61.23 0.46 0% 0 0% 0 0% 0 0% 0%
20230508 47.18 47.18 46.01 46.7 0.11% 9836.17% 0% 389198 0.1811 46.15 0.47 0% 0 0% 0 0% 0 0% 0%
20230505 47.47 47.47 45.76 46.65 -0.74% 9825.53% 0% 362875 0.1692 42.93 0.47 0% 0 0% 0 0% 0 0% 0%
20230504 48.2 48.2 46.16 47 -1.14% 9900% 0% 539368 0.2529 62.13 0.47 0% 0 0% 0 0% 0 0% 0%
20230428 47.31 48.26 46.5 47.54 0.46% 9999.99% 0% 623233 0.2951 67.35 0.47 0% 0 0% 0 0% 0 0% 0%
20230427 46.95 48.28 45.25 47.32 2.31% 9968.09% 0% 503920 0.2369 54.07 0.47 0% 0 0% 0 0% 0 0% 0%
20230426 47.6 47.6 45.18 46.25 -1.34% 9954.35% 0% 803215 0.3694 81.93 0.46 0% 0 0% 0 0% 0 0% 0%
20230425 47.47 49.65 46.12 46.88 -2.41% 9666.67% 0% 829546 0.3949 88.17 0.48 0% 0 0% 0 0% 0 0% 0%
20230424 46.11 49.89 45.62 48.04 6.05% 9908.33% 0% 1719259 0.8313 182.3 0.48 0% 0 0% 0 0% 0 0% 0%
20230421 46.05 47.17 45.3 45.3 -1.74% 9747.83% 0% 570240 0.2622 64.09 0.46 0% 0 0% 0 0% 0 0% 0%
20230420 47.86 47.88 45.95 46.1 -3.68% 9921.74% 0% 471765 0.2189 53.63 0.46 0% 0 0% 0 0% 0 0% 0%
20230419 47.26 48.13 46.75 47.86 1.94% 9870.83% 0% 427542 0.2037 48.37 0.48 0% 0 0% 0 0% 0 0% 0%
20230418 47.67 48.05 46.6 46.95 -2.59% 9889.36% 0% 491366 0.2311 53.77 0.47 0% 0 0% 0 0% 0 0% 0%
20230417 46.63 48.68 46.46 48.2 2.77% 9941.67% 0% 797980 0.3826 88.48 0.48 0% 0 0% 0 0% 0 0% 0%
20230414 46.75 47.99 46.05 46.9 0.56% 9878.72% 0% 590697 0.2776 67.37 0.47 0% 0 0% 0 0% 0 0% 0%
20230413 47.08 47.18 45.11 46.64 -0.3% 9999.99% 0% 793654 0.3659 86.91 0.46 0% 0 0% 0 0% 0 0% 0%
20230412 47.49 47.82 46.21 46.78 -0.89% 9853.19% 0% 603008 0.2819 66.98 0.47 0% 0 0% 0 0% 0 0% 0%
20230411 49.53 50.2 46.78 47.2 -5.69% 9733.33% 0% 1098273 0.5274 115.09 0.48 0% 0 0% 0 0% 0 0% 0%
20230410 51.69 52.39 49.75 50.05 -4.5% 9713.73% 0% 632134 0.3215 67.13 0.51 0% 0 0% 0 0% 0 0% 0%
20230407 51.2 52.79 51.2 52.41 2.24% 9978.85% 0% 416533 0.2174 43.36 0.52 0% 0 0% 0 0% 0 0% 0%
20230406 51.02 53.38 51.02 51.26 -0.76% 9757.69% 0% 494457 0.2576 47.34 0.52 0% 0 0% 0 0% 0 0% 0%
20230404 51.3 53.5 51.3 51.65 -0.6% 9832.69% 0% 518309 0.2696 49.84 0.52 0% 0 0% 0 0% 0 0% 0%
20230403 51.98 52.2 50.92 51.96 0.89% 9892.31% 0% 533039 0.2754 50.11 0.52 0% 0 0% 0 0% 0 0% 0%
20230331 52.43 53 50.4 51.5 -1.6% 9998.04% 0% 549080 0.2815 52.64 0.51 0% 0 0% 0 0% 0 0% 0%
20230330 50.75 53.1 50.04 52.34 3.09% 9965.38% 0% 734621 0.381 73.38 0.52 0% 0 0% 0 0% 0 0% 0%
20230329 53.23 53.44 50.76 50.77 -4.8% 9663.46% 0% 671909 0.3467 69.23 0.52 0% 0 0% 0 0% 0 0% 0%
20230328 54.22 55.8 53.04 53.33 -2.68% 9775.93% 0% 1106712 0.6016 125.17 0.54 0% 0 0% 0 0% 0 0% 0%
20230327 54.98 55.4 53.21 54.8 1.11% 9999.99% 0% 992377 0.5408 125.41 0.54 0% 0 0% 0 0% 0 0% 0%
20230324 53.23 55.99 53.23 54.2 0.39% 9754.55% 0% 748994 0.4094 104.16 0.55 0% 0 0% 0 0% 0 0% 0%
20230323 52.88 55 52.83 53.99 2.1% 9898.15% 0% 982255 0.5301 133.52 0.54 0% 0 0% 0 0% 0 0% 0%
20230322 53.53 53.96 52.7 52.88 -0.11% 9877.36% 0% 564798 0.2999 98.03 0.53 0% 0 0% 0 0% 0 0% 0%
20230321 52.98 53.28 50.7 52.94 2.88% 9999.99% 0% 713474 0.3719 121.8 0.52 0% 0 0% 0 0% 0 0% 0%
20230320 51.47 52.65 51.09 51.46 -0.41% 9796.15% 0% 326143 0.1693 56.14 0.52 0% 0 0% 0 0% 0 0% 0%
20230317 52.36 52.96 51.23 51.67 -1.32% 9836.54% 0% 334859 0.1738 55.39 0.52 0% 0 0% 0 0% 0 0% 0%
20230316 52.81 52.89 51.4 52.36 -0.85% 9969.23% 0% 412493 0.2155 66.09 0.52 0% 0 0% 0 0% 0 0% 0%
20230315 52.56 53.5 52.11 52.81 0.38% 9864.15% 0% 384030 0.2028 58.59 0.53 0% 0 0% 0 0% 0 0% 0%
20230314 53 53.08 52 52.61 0.02% 9999.99% 0% 429468 0.2253 60 0.52 0% 0 0% 0 0% 0 0% 0%
20230313 50.77 53.2 49.89 52.6 3.54% 9999.99% 0% 659072 0.3401 86.42 0.52 0% 0 0% 0 0% 0 0% 0%
20230310 51.01 51.23 49.71 50.8 -1.93% 9860.78% 0% 444533 0.2246 55.37 0.51 0% 0 0% 0 0% 0 0% 0%
20230309 51.79 52.34 50.64 51.8 0.41% 9999.99% 0% 338053 0.1736 38.98 0.51 0% 0 0% 0 0% 0 0% 0%
20230308 51.95 52.47 50.9 51.59 -0.6% 9999.99% 0% 556675 0.2863 60.9 0.51 0% 0 0% 0 0% 0 0% 0%
20230307 54.2 55 51.72 51.9 -4.44% 9692.45% 0% 580757 0.3086 62.81 0.53 0% 0 0% 0 0% 0 0% 0%
20230306 53.9 54.67 52.88 54.31 1.12% 9957.41% 0% 486445 0.2624 48.69 0.54 0% 0 0% 0 0% 0 0% 0%
20230303 53.6 53.8 52.41 53.71 0.96% 9999.99% 0% 590505 0.314 50.25 0.53 0% 0 0% 0 0% 0 0% 0%
20230302 54.62 55.63 53 53.2 -3.1% 9751.85% 0% 581457 0.3128 48.7 0.54 0% 0 0% 0 0% 0 0% 0%
20230301 54.22 55.48 53.5 54.9 0.81% 9881.82% 0% 697571 0.3809 58.74 0.55 0% 0 0% 0 0% 0 0% 0%
20230228 53.64 54.5 52.59 54.46 1.17% 9985.19% 0% 689940 0.3706 56.37 0.54 0% 0 0% 0 0% 0 0% 0%
20230227 53.08 54.7 52.71 53.83 0.82% 9868.52% 0% 841769 0.452 66.98 0.54 0% 0 0% 0 0% 0 0% 0%
20230224 54.95 55.85 53.03 53.39 -3.26% 9787.04% 0% 1017846 0.5492 78.11 0.54 0% 0 0% 0 0% 0 0% 0%
20230223 55.64 57.81 54.51 55.19 -1.34% 9755.36% 0% 710053 0.3951 58.19 0.56 0% 0 0% 0 0% 0 0% 0%
20230222 57.8 57.8 55.35 55.94 -2.73% 9889.29% 0% 861817 0.4821 70.5 0.56 0% 0 0% 0 0% 0 0% 0%
20230221 58.15 58.5 56.4 57.51 0.3% 9989.47% 0% 1369003 0.785 120.19 0.57 0% 0 0% 0 0% 0 0% 0%
20230220 50.89 58.58 49.89 57.34 13.25% 9999.99% 0% 2046332 1.1234 189.16 0.55 0% 0 0% 0 0% 0 0% 0%
20230217 50.92 52.14 50.33 50.63 -0.37% 9827.45% 0% 784507 0.401 79.22 0.51 0% 0 0% 0 0% 0 0% 0%
20230216 54.58 54.58 50.52 50.82 -6.49% 9673.08% 0% 778448 0.4083 83.11 0.52 0% 0 0% 0 0% 0 0% 0%
20230215 54.08 55.59 53.31 54.35 0.57% 9964.81% 0% 1024717 0.5565 116.66 0.54 0% 0 0% 0 0% 0 0% 0%
20230214 53.45 56.19 52.8 54.04 1.62% 9725.45% 0% 1003688 0.5482 114.89 0.55 0% 0 0% 0 0% 0 0% 0%
20230213 50.09 54.68 50.09 53.18 5.68% 9933.96% 0% 1321104 0.7019 155.11 0.53 0% 0 0% 0 0% 0 0% 0%
20230210 52 52.49 50.05 50.32 -1.47% 9766.67% 0% 587215 0.2987 69.02 0.51 0% 0 0% 0 0% 0 0% 0%
20230209 48.63 51.59 48.53 51.07 4.39% 9913.73% 0% 824795 0.4171 97.97 0.51 0% 0 0% 0 0% 0 0% 0%
20230208 49.93 50.69 48.9 48.92 -2.02% 9883.67% 0% 459959 0.2272 56.53 0.49 0% 0 0% 0 0% 0 0% 0%
20230207 49.45 50.08 48.83 49.93 1.9% 9886% 0% 465798 0.2309 55.52 0.5 0% 0 0% 0 0% 0 0% 0%
20230206 49.54 50.02 48.34 49 -2.06% 9900% 0% 602610 0.2958 70.77 0.49 0% 0 0% 0 0% 0 0% 0%
20230203 50.94 51.35 49.28 50.03 -1.79% 9906% 0% 742734 0.3715 81.93 0.5 0% 0 0% 0 0% 0 0% 0%
20230202 50.99 51.94 50.3 50.94 -0.8% 9888.24% 0% 656619 0.3342 65.32 0.51 0% 0 0% 0 0% 0 0% 0%
20230201 49.28 51.93 48.63 51.35 5.07% 9968.63% 0% 1108637 0.5623 112.48 0.51 0% 0 0% 0 0% 0 0% 0%
20230131 49.06 49.88 48.32 48.87 -1.31% 9873.47% 0% 633393 0.3103 63.4 0.49 0% 0 0% 0 0% 0 0% 0%
20230130 51.52 51.72 49.23 49.52 -3.28% 9609.8% 0% 1165388 0.5886 118.54 0.51 0% 0 0% 0 0% 0 0% 0%
20230120 51.66 51.66 49.95 51.2 -0.35% 9939.22% 0% 577966 0.2929 58.24 0.51 0% 0 0% 0 0% 0 0% 0%
20230119 52.28 52.57 50.81 51.38 -0.58% 9974.51% 0% 392753 0.2018 40.17 0.51 0% 0 0% 0 0% 0 0% 0%
20230118 53.84 54.42 51.64 51.68 -4.49% 9650.94% 0% 620173 0.3257 58.83 0.53 0% 0 0% 0 0% 0 0% 0%
20230117 53.97 54.18 53 54.11 -0.02% 9920.37% 0% 525481 0.2821 50.23 0.54 0% 0 0% 0 0% 0 0% 0%
20230116 52.69 55.28 52.1 54.12 1.27% 9922.22% 0% 1192543 0.6441 110.62 0.54 0% 0 0% 0 0% 0 0% 0%
20230113 47.09 53.7 46.06 53.44 14.95% 9999.99% 0% 1867974 0.9471 171.8 0.51 0% 0 0% 0 0% 0 0% 0%
20230112 47.25 47.59 46.08 46.49 -1.67% 9791.49% 0% 512400 0.2401 48.99 0.47 0% 0 0% 0 0% 0 0% 0%
20230111 49.61 49.91 47 47.28 -5.14% 9750% 0% 998727 0.4807 96.77 0.48 0% 0 0% 0 0% 0 0% 0%
20230110 50.82 50.82 49.03 49.84 -0.46% 9868% 0% 833039 0.4133 84.3 0.5 0% 0 0% 0 0% 0 0% 0%
20230109 51.75 52.06 49.7 50.07 -3.25% 9914% 0% 1247601 0.6295 127.38 0.5 0% 0 0% 0 0% 0 0% 0%
20230106 52.8 52.8 50.53 51.75 -0.12% 9851.92% 0% 1147615 0.594 118.12 0.52 0% 0 0% 0 0% 0 0% 0%
20230105 49.08 52.08 48.88 51.81 5.78% 9999.99% 0% 950972 0.4807 96.56 0.51 0% 0 0% 0 0% 0 0% 0%
20230104 48 49.24 47.27 48.98 3.25% 9895.92% 0% 891449 0.4332 90.87 0.49 0% 0 0% 0 0% 0 0% 0%
20230103 49.03 50.49 46.85 47.44 -3.24% 9783.33% 0% 1030663 0.4946 106.03 0.48 0% 0 0% 0 0% 0 0% 0%
20221230 49.7 50.69 48.7 49.03 -1.49% 9906.12% 0% 686040 0.3389 78.99 0.49 0% 0 0% 0 0% 0 0% 0%
20221229 51.31 52.5 49.62 49.77 -4.1% 9658.82% 0% 708153 0.3594 81.42 0.51 0% 0 0% 0 0% 0 0% 0%
20221228 52.6 52.89 50.53 51.9 -1.12% 9880.77% 0% 587022 0.3037 65.49 0.52 0% 0 0% 0 0% 0 0% 0%
20221227 51.97 53.2 50.78 52.49 2.92% 9994.23% 0% 828709 0.433 81.89 0.52 0% 0 0% 0 0% 0 0% 0%
20221226 52.56 53.35 51 51 -4.57% 9707.69% 0% 876680 0.454 81.87 0.52 0% 0 0% 0 0% 0 0% 0%
20221223 50.38 53.72 50.01 53.44 3.95% 9983.02% 0% 1400063 0.7373 126.93 0.53 0% 0 0% 0 0% 0 0% 0%
20221222 50.58 53.7 49.93 51.41 2.84% 9786.54% 0% 1057588 0.5511 97.27 0.52 0% 0 0% 0 0% 0 0% 0%
20221221 50.11 51.25 49.51 49.99 -0.24% 9898% 0% 533820 0.2673 43.18 0.5 0% 0 0% 0 0% 0 0% 0%
20221220 52.52 52.52 49.5 50.11 -2.43% 9922% 0% 660422 0.3316 46.39 0.5 0% 0 0% 0 0% 0 0% 0%
20221219 52.48 52.84 50.88 51.36 -2.13% 9970.59% 0% 378753 0.1948 22.11 0.51 0% 0 0% 0 0% 0 0% 0%
20221216 53.13 54 52.08 52.48 -4.06% 9801.89% 0% 667613 0.3531 32.97 0.53 0% 0 0% 0 0% 0 0% 0%
20221215 56 56 53 54.7 -2.58% 9999.99% 0% 1025904 0.5554 49.72 0.54 0% 0 0% 0 0% 0 0% 0%
20221214 51.51 56.55 51 56.15 7.03% 9999.99% 0% 1752641 0.9564 81.27 0.55 0% 0 0% 0 0% 0 0% 0%
20221213 52 53.07 50.51 52.46 1.31% 9988.46% 0% 1270661 0.6627 59.04 0.52 0% 0 0% 0 0% 0 0% 0%
20221212 52.08 53.37 50.8 51.78 -2.39% 9857.69% 0% 1265714 0.655 60.78 0.52 0% 0 0% 0 0% 0 0% 0%
20221209 54.14 54.48 52.1 53.05 -1.12% 9909.43% 0% 1124354 0.5968 55.2 0.53 0% 0 0% 0 0% 0 0% 0%
20221208 59 59 53.53 53.65 -8.31% 9654.55% 0% 1975711 1.0853 102.16 0.55 0% 0 0% 0 0% 0 0% 0%
20221207 57.5 59.23 55.5 58.51 1.76% 9987.93% 0% 2121570 1.2231 123.85 0.58 0% 0 0% 0 0% 0 0% 0%
20221206 55.8 61.19 54 57.5 2.99% 9813.79% 0% 3504646 2.0186 221.79 0.58 0% 0 0% 0 0% 0 0% 0%
20221205 49.2 58 47.01 55.83 15.23% 9999.99% 0% 3807988 2.0185 272.76 0.53 0% 0 0% 0 0% 0 0% 0%
20221202 45.45 48.99 45.45 48.45 4.94% 9993.75% 0% 1609495 0.7652 132.41 0.48 0% 0 0% 0 0% 0 0% 0%
20221201 46.6 51.17 45.89 46.17 4.6% 9518.75% 0% 2304365 1.1101 208.54 0.48 0% 0 0% 0 0% 0 0% 0%
20221130 46.2 46.2 42.8 44.14 -2.37% 9931.82% 0% 1025461 0.4519 96.63 0.44 0% 0 0% 0 0% 0 0% 0%
20221129 42.3 46.39 42.3 45.21 6.58% 9946.67% 0% 1209164 0.5399 117.48 0.45 0% 0 0% 0 0% 0 0% 0%
20221128 40.8 43.25 40.66 42.42 1.6% 9999.99% 0% 838638 0.3539 78.78 0.42 0% 0 0% 0 0% 0 0% 0%
20221125 40.71 42.14 40.01 41.75 3.6% 9999.99% 0% 1002785 0.4122 84.78 0.41 0% 0 0% 0 0% 0 0% 0%
20221124 40.96 41.3 39.54 40.3 -0.27% 9975% 0% 653109 0.2635 49.96 0.4 0% 0 0% 0 0% 0 0% 0%
20221123 41.22 41.58 39.09 40.41 -1.97% 9999.99% 0% 930756 0.3719 68.4 0.4 0% 0 0% 0 0% 0 0% 0%
20221122 42.77 42.89 41.07 41.22 -1.83% 9714.29% 0% 704674 0.2945 53.78 0.42 0% 0 0% 0 0% 0 0% 0%
20221121 42.7 43.8 41.18 41.99 -2.91% 9897.62% 0% 933903 0.3907 67.72 0.42 0% 0 0% 0 0% 0 0% 0%
20221118 44.25 45.45 43.14 43.25 -2.72% 9729.55% 0% 946511 0.4153 68.49 0.44 0% 0 0% 0 0% 0 0% 0%
20221117 45 45.5 43.65 44.46 -1.2% 9999.99% 0% 1075694 0.4745 72.39 0.44 0% 0 0% 0 0% 0 0% 0%
20221116 45.22 46.24 44.25 45 -0.31% 9900% 0% 782602 0.3528 49.77 0.45 0% 0 0% 0 0% 0 0% 0%
20221115 46 46.1 44.15 45.14 0.29% 9931.11% 0% 875864 0.3936 51.22 0.45 0% 0 0% 0 0% 0 0% 0%
20221114 47.7 49.97 44.71 45.01 -5.84% 9476.6% 0% 1473460 0.6922 90.33 0.47 0% 0 0% 0 0% 0 0% 0%
20221111 48 48.6 45.43 47.8 6.79% 9999.99% 0% 1785016 0.8434 118 0.47 0% 0 0% 0 0% 0 0% 0%
20221110 44.3 45.22 43.15 44.76 1.02% 9999.99% 0% 1110652 0.4926 75.91 0.44 0% 0 0% 0 0% 0 0% 0%
20221109 46.37 46.37 43.96 44.31 -2.59% 9746.67% 0% 1101168 0.4918 79.89 0.45 0% 0 0% 0 0% 0 0% 0%
20221108 48 48.01 44.6 45.49 -4.69% 9789.13% 0% 1409238 0.6438 110.15 0.46 0% 0 0% 0 0% 0 0% 0%
20221107 48.88 50.45 47.41 47.73 -3.77% 9640.82% 0% 1430335 0.6955 131.23 0.49 0% 0 0% 0 0% 0 0% 0%
20221104 47.72 52 45.48 49.6 5.53% 9999.99% 0% 1836424 0.9072 189.9 0.49 0% 0 0% 0 0% 0 0% 0%
20221103 44.57 47.6 42.9 47 5.93% 9999.99% 0% 2279350 1.0338 259.16 0.45 0% 0 0% 0 0% 0 0% 0%
20221102 41.6 46.5 41.03 44.37 6.3% 9984.09% 0% 2046723 0.9061 289.44 0.44 0% 0 0% 0 0% 0 0% 0%
20221101 36 42.4 36 41.74 15.24% 9999.99% 0% 1032819 0.4072 174.32 0.39 0% 0 0% 0 0% 0 0% 0%
20221031 35 37.05 33.92 36.22 2.49% 9961.11% 0% 452409 0.163 78.08 0.36 0% 0 0% 0 0% 0 0% 0%
20221028 38.58 38.58 35.3 35.34 -6.9% 9716.67% 0% 392396 0.1428 70.57 0.36 0% 0 0% 0 0% 0 0% 0%
20221027 37.23 38.49 37.23 37.96 0.26% 9889.47% 0% 354416 0.1341 67.74 0.38 0% 0 0% 0 0% 0 0% 0%
20221026 36.46 38.33 36.18 37.86 3.81% 9863.16% 0% 359352 0.1351 69.22 0.38 0% 0 0% 0 0% 0 0% 0%
20221025 36.82 37.28 36.01 36.47 -0.95% 9756.76% 0% 243184 0.089 46.22 0.37 0% 0 0% 0 0% 0 0% 0%
20221024 39.3 39.3 36.65 36.82 -4.81% 9589.47% 0% 447712 0.1682 85.97 0.38 0% 0 0% 0 0% 0 0% 0%
20221021 39.6 40.09 37.78 38.68 -0.51% 9999.99% 0% 365025 0.1402 71.97 0.38 0% 0 0% 0 0% 0 0% 0%
20221020 38.51 39.74 37.63 38.88 1.46% 9869.23% 0% 415988 0.1612 77.87 0.39 0% 0 0% 0 0% 0 0% 0%
20221019 39.25 39.88 38.01 38.32 -2.37% 9725.64% 0% 373131 0.1445 66.14 0.39 0% 0 0% 0 0% 0 0% 0%
20221018 40.77 40.77 39.12 39.25 -1.63% 9964.1% 0% 401836 0.1584 57.21 0.39 0% 0 0% 0 0% 0 0% 0%
20221017 39.3 41.39 39.12 39.9 1.19% 9875% 0% 427156 0.1711 55.83 0.4 0% 0 0% 0 0% 0 0% 0%
20220720 48.26 49.59 47.91 49.27 2.09% 9955.1% 0% 751033 0.3677 112.36 0.49 0% 0 0% 0 0% 0 0% 0%
20220719 48.1 48.7 46.4 48.26 0.31% 9954.17% 0% 612202 0.2911 95.85 0.48 0% 0 0% 0 0% 0 0% 0%
20220718 47.55 48.95 47.05 48.11 0% 9922.92% 0% 664884 0.32 105.49 0.48 0% 0 0% 0 0% 0 0% 0%
20220715 49.56 50.31 48 48.11 -2.39% 9718.37% 0% 596577 0.2924 95.6 0.49 0% 0 0% 0 0% 0 0% 0%
20220714 48.8 51.1 48.8 49.29 2.01% 9758% 0% 367804 0.1832 54.55 0.5 0% 0 0% 0 0% 0 0% 0%
20220713 48.8 48.8 47.47 48.32 1.36% 9966.67% 0% 325448 0.1569 38.37 0.48 0% 0 0% 0 0% 0 0% 0%
20220712 49.37 50.06 47.56 47.67 -4.39% 9831.25% 0% 382666 0.1846 41.12 0.48 0% 0 0% 0 0% 0 0% 0%
20220711 49.02 51.1 48.62 49.86 0.28% 9872% 0% 446170 0.2227 47.5 0.5 0% 0 0% 0 0% 0 0% 0%
20220708 49.8 50.81 49.61 49.72 0.04% 9844% 0% 337983 0.1696 35.27 0.5 0% 0 0% 0 0% 0 0% 0%
20220707 52 52.06 49.51 49.7 -5.87% 9840% 0% 800686 0.4023 78.43 0.5 0% 0 0% 0 0% 0 0% 0%
20220706 52.52 53.34 52.12 52.8 -0.98% 9862.26% 0% 379307 0.1997 39.73 0.53 0% 0 0% 0 0% 0 0% 0%
20220705 54.2 54.47 52.32 53.32 -1.22% 9960.38% 0% 621725 0.3291 60.1 0.53 0% 0 0% 0 0% 0 0% 0%
20220704 55.61 55.99 53.77 53.98 -4.29% 9896.3% 0% 669500 0.3647 63.93 0.54 0% 0 0% 0 0% 0 0% 0%
20220701 60 61 55.82 56.4 -4.42% 9624.14% 0% 1007349 0.5806 96.79 0.58 0% 0 0% 0 0% 0 0% 0%
20220630 54.9 62.08 54.9 59.01 7.92% 9901.69% 0% 1548798 0.9182 151.62 0.59 0% 0 0% 0 0% 0 0% 0%
20220629 53.92 57 53.32 54.68 0.26% 9664.29% 0% 1006712 0.561 95.06 0.56 0% 0 0% 0 0% 0 0% 0%
20220628 54.06 55.43 51.84 54.54 0.17% 9999.99% 0% 680099 0.3615 63.79 0.53 0% 0 0% 0 0% 0 0% 0%
20220627 55.75 56.6 54.32 54.45 -0.46% 9800% 0% 530104 0.2917 51.66 0.55 0% 0 0% 0 0% 0 0% 0%
20220624 54.28 56.43 53.21 54.7 2.43% 9845.45% 0% 898076 0.4949 88.12 0.55 0% 0 0% 0 0% 0 0% 0%
20220623 53.01 54.47 52.21 53.4 -0.56% 9975.47% 0% 549230 0.2918 54.09 0.53 0% 0 0% 0 0% 0 0% 0%
20220622 57.71 57.72 52.8 53.7 -6.9% 9663.64% 0% 1212433 0.6624 116.09 0.55 0% 0 0% 0 0% 0 0% 0%
20220621 56.9 59.39 55.85 57.68 1.6% 9844.83% 0% 971816 0.5618 97.74 0.58 0% 0 0% 0 0% 0 0% 0%
20220620 55.18 58.91 54.41 56.77 4.34% 9859.65% 0% 1156648 0.6619 107.15 0.57 0% 0 0% 0 0% 0 0% 0%
20220617 57 57.3 53.51 54.41 -4.12% 9792.73% 0% 1149286 0.633 89.83 0.55 0% 0 0% 0 0% 0 0% 0%
20220616 55 57.96 53.8 56.75 4.57% 9999.99% 0% 1377602 0.7782 95.21 0.56 0% 0 0% 0 0% 0 0% 0%
20220615 54.39 55.48 54.09 54.27 -1.26% 9767.27% 0% 597946 0.3278 33.62 0.55 0% 0 0% 0 0% 0 0% 0%
20220614 56.71 56.9 54 54.96 -3.17% 9892.73% 0% 657079 0.3587 33.21 0.55 0% 0 0% 0 0% 0 0% 0%
20220613 56.14 57.08 55.02 56.76 0.82% 9999.99% 0% 625028 0.35 31.43 0.56 0% 0 0% 0 0% 0 0% 0%
20220610 55.92 57 55.01 56.3 0.27% 9953.57% 0% 584476 0.33 30.32 0.56 0% 0 0% 0 0% 0 0% 0%
20220609 59.98 59.98 55.4 56.15 -6.54% 9750.88% 0% 1049551 0.5973 55.98 0.57 0% 0 0% 0 0% 0 0% 0%
20220608 62.15 62.15 58.18 60.08 -3.36% 9913.33% 0% 1102036 0.6591 65.09 0.6 0% 0 0% 0 0% 0 0% 0%
20220607 64.66 64.66 60 62.17 -5.08% 9927.42% 0% 1546413 0.9606 100.17 0.62 0% 0 0% 0 0% 0 0% 0%
20220606 64.73 66.6 62.01 65.5 0.77% 9999.99% 0% 2330921 1.4911 170.71 0.64 0% 0 0% 0 0% 0 0% 0%
20220602 63.5 67.66 59.1 65 1.58% 9999.99% 0% 2782766 1.746 238.2 0.63 0% 0 0% 0 0% 0 0% 0%
20220601 68 73.98 62.15 63.99 -1.8% 9450.75% 0% 3557204 2.3727 419.4 0.67 0% 0 0% 0 0% 0 0% 0%
20220531 56 65.16 55.9 65.16 20% 9999.99% 0% 2264779 1.3833 413.68 0.61 0% 0 0% 0 0% 0 0% 0%
20220530 45.99 54.3 45.41 54.3 20% 9999.99% 0% 1402024 0.7203 354.82 0.51 0% 0 0% 0 0% 0 0% 0%
20220527 46.3 47.05 45.11 45.85 0% 9867.39% 0% 248789 0.1146 80.88 0.46 0% 0 0% 0 0% 0 0% 0%
20220526 45.45 48.5 45.2 45.85 1.89% 9655.32% 0% 256148 0.1192 80.62 0.47 0% 0 0% 0 0% 0 0% 0%
20220525 46.2 46.36 44.51 45 -0.79% 9900% 0% 169252 0.0763 48.45 0.45 0% 0 0% 0 0% 0 0% 0%
20220524 49.26 49.29 45.14 45.36 -7.92% 9551.06% 0% 373692 0.1759 103.68 0.47 0% 0 0% 0 0% 0 0% 0%
20220523 47.79 49.85 47.61 49.26 3.1% 9953.06% 0% 254231 0.1237 72 0.49 0% 0 0% 0 0% 0 0% 0%
20220520 46.84 48.22 46.76 47.78 2.58% 9854.17% 0% 291185 0.139 82.56 0.48 0% 0 0% 0 0% 0 0% 0%
20220519 47.49 47.85 46.31 46.58 -2.69% 9810.64% 0% 188419 0.0886 48.92 0.47 0% 0 0% 0 0% 0 0% 0%
20220518 47.55 48.86 47.55 47.87 -0.27% 9872.92% 0% 117079 0.0563 29 0.48 0% 0 0% 0 0% 0 0% 0%
20220517 48.74 48.91 47.1 48 -1.88% 9900% 0% 136982 0.0656 27.81 0.48 0% 0 0% 0 0% 0 0% 0%
20220516 51.01 51.05 48.39 48.92 -1.94% 9883.67% 0% 168507 0.0831 30.93 0.49 0% 0 0% 0 0% 0 0% 0%
20220513 50.53 51.49 49.35 49.89 -1.25% 9878% 0% 251203 0.1256 41.9 0.5 0% 0 0% 0 0% 0 0% 0%
20220512 49.36 51.83 48.5 50.52 3.1% 9999.99% 0% 433070 0.2186 64.7 0.5 0% 0 0% 0 0% 0 0% 0%
20220511 48.06 50.79 48.06 49 0% 9700% 0% 278010 0.1386 37.51 0.5 0% 0 0% 0 0% 0 0% 0%
20220510 46.9 49.4 46.9 49 1.89% 9900% 0% 288514 0.1407 34.12 0.49 0% 0 0% 0 0% 0 0% 0%
20220509 46.89 48.49 46.6 48.09 2.32% 9918.75% 0% 230624 0.1105 25.68 0.48 0% 0 0% 0 0% 0 0% 0%
20220506 48.1 50.32 46.6 47 -3.63% 9691.67% 0% 488283 0.2363 54.24 0.48 0% 0 0% 0 0% 0 0% 0%
20220505 47.31 49.46 47 48.77 3.28% 9853.06% 0% 409844 0.1991 47.33 0.49 0% 0 0% 0 0% 0 0% 0%
20220429 42.37 49.7 41.99 47.22 9.69% 9946.81% 0% 953124 0.4458 106.32 0.47 0% 0 0% 0 0% 0 0% 0%
20220428 44.01 44.48 40.15 43.05 -4.18% 9999.99% 0% 861534 0.3628 88.88 0.42 0% 0 0% 0 0% 0 0% 0%
20220427 43 45.79 40.11 44.93 1.65% 9999.99% 0% 912058 0.4042 106.12 0.44 0% 0 0% 0 0% 0 0% 0%
20220426 41.5 46.15 38.75 44.2 0.2% 9999.99% 0% 1244644 0.5272 150.86 0.42 0% 0 0% 0 0% 0 0% 0%
20220425 50 50.44 44.11 44.11 -20% 9489.13% 0% 1115729 0.5159 165.22 0.46 0% 0 0% 0 0% 0 0% 0%
20220422 50.3 56 48 55.14 8.61% 9999.99% 0% 1124519 0.5876 215.36 0.52 0% 0 0% 0 0% 0 0% 0%
20220421 49.29 53.28 49.28 50.77 3.7% 9663.46% 0% 729959 0.3779 166.45 0.52 0% 0 0% 0 0% 0 0% 0%
20220420 48.5 50.48 47.83 48.96 1.58% 9891.84% 0% 308422 0.1522 75.02 0.49 0% 0 0% 0 0% 0 0% 0%
20220419 49.11 49.79 47.9 48.2 -2.96% 9736.73% 0% 265950 0.1297 63.31 0.49 0% 0 0% 0 0% 0 0% 0%
20220418 51.11 51.11 49.08 49.67 -2.82% 9834% 0% 442592 0.2195 104.32 0.5 0% 0 0% 0 0% 0 0% 0%
20220415 49.98 52.85 48.01 51.11 3.25% 9921.57% 0% 679667 0.3482 167.99 0.51 0% 0 0% 0 0% 0 0% 0%
20220414 48.28 50.47 48.28 49.5 1.94% 9999.99% 0% 238090 0.117 61.62 0.49 0% 0 0% 0 0% 0 0% 0%
20220413 49.74 49.79 48.36 48.56 -3.04% 9810.2% 0% 215164 0.1055 53.42 0.49 0% 0 0% 0 0% 0 0% 0%
20220412 48 50.21 47.28 50.08 3.22% 9999.99% 0% 296885 0.1438 63.37 0.48 0% 0 0% 0 0% 0 0% 0%
20220411 50.06 50.77 48.52 48.52 -3.25% 9802.04% 0% 275995 0.1363 58.02 0.49 0% 0 0% 0 0% 0 0% 0%
20220408 50.67 51.69 49 50.15 -1.78% 9930% 0% 292102 0.1456 59.28 0.5 0% 0 0% 0 0% 0 0% 0%
20220407 52.31 53.1 50.91 51.06 -3.97% 9719.23% 0% 254777 0.1318 53.93 0.52 0% 0 0% 0 0% 0 0% 0%
20220401 53.26 53.3 51.71 52.47 -2.47% 9990.38% 0% 335734 0.1758 69.23 0.52 0% 0 0% 0 0% 0 0% 0%
20220331 54.3 55.05 53.17 53.8 -1.5% 9862.96% 0% 336498 0.1823 71.18 0.54 0% 0 0% 0 0% 0 0% 0%
20220330 51.88 54.67 51.88 54.62 3.55% 9999.99% 0% 323680 0.1738 64.81 0.54 0% 0 0% 0 0% 0 0% 0%
20220329 54.14 54.76 52 52.75 -2.55% 9852.83% 0% 298993 0.1586 59.02 0.53 0% 0 0% 0 0% 0 0% 0%
20220328 54.8 55.38 53.01 54.13 -2.63% 9924.07% 0% 273773 0.149 52.98 0.54 0% 0 0% 0 0% 0 0% 0%
20220325 55.2 58.8 55.03 55.59 1.79% 9652.63% 0% 658330 0.3744 131.45 0.57 0% 0 0% 0 0% 0 0% 0%
20220324 56.27 56.27 54.34 54.61 -2.93% 9829.09% 0% 379661 0.2084 78.62 0.55 0% 0 0% 0 0% 0 0% 0%
20220323 55.49 56.99 54.75 56.26 1.99% 9946.43% 0% 417337 0.2338 89.03 0.56 0% 0 0% 0 0% 0 0% 0%
20220322 56.99 56.99 54.35 55.16 -2.11% 9929.09% 0% 251685 0.1387 47.46 0.55 0% 0 0% 0 0% 0 0% 0%
20220321 56.68 56.68 55.12 56.35 2.25% 9962.5% 0% 380145 0.2129 67.87 0.56 0% 0 0% 0 0% 0 0% 0%
20220318 56.23 56.23 54.86 55.11 -1.76% 9920% 0% 318651 0.1758 56.87 0.55 0% 0 0% 0 0% 0 0% 0%
20220317 54.32 57.36 54.31 56.1 5.12% 9917.86% 0% 454464 0.2542 79.67 0.56 0% 0 0% 0 0% 0 0% 0%
20220316 54 54.31 51.5 53.37 2.03% 9969.81% 0% 345861 0.1825 59.82 0.53 0% 0 0% 0 0% 0 0% 0%
20220315 55.03 55.8 51.23 52.31 -6.19% 9587.04% 0% 558780 0.3022 90.89 0.54 0% 0 0% 0 0% 0 0% 0%
20220311 59 59.47 56.3 59.24 0.27% 9999.99% 0% 425566 0.2451 71.56 0.58 0% 0 0% 0 0% 0 0% 0%
20220310 61 61.56 58.8 59.08 -1.2% 9746.67% 0% 305300 0.1826 54.39 0.6 0% 0 0% 0 0% 0 0% 0%
20220309 60.5 61.86 58.13 59.8 -0.98% 9866.67% 0% 343578 0.2056 59.73 0.6 0% 0 0% 0 0% 0 0% 0%
20220308 63.83 64.36 59.21 60.39 -6.05% 9800% 0% 816544 0.4982 141.11 0.61 0% 0 0% 0 0% 0 0% 0%
20220307 69.55 69.55 63.58 64.28 -5.5% 9789.23% 0% 470975 0.307 93.5 0.65 0% 0 0% 0 0% 0 0% 0%
20220304 67.5 68.8 67.21 68.02 0.19% 9902.94% 0% 180977 0.1231 39.76 0.68 0% 0 0% 0 0% 0 0% 0%
20220303 69.8 69.8 67.27 67.89 -1.32% 9883.82% 0% 332140 0.2258 73.87 0.68 0% 0 0% 0 0% 0 0% 0%
20220302 71.19 71.19 68.43 68.8 -1.48% 9871.01% 0% 212757 0.1462 48.69 0.69 0% 0 0% 0 0% 0 0% 0%
20220301 72.2 72.2 68.8 69.83 -3.01% 9875.71% 0% 601083 0.4214 130.19 0.7 0% 0 0% 0 0% 0 0% 0%
20220228 69.8 73.37 67.94 72 2.64% 9999.99% 0% 486610 0.3476 112.1 0.71 0% 0 0% 0 0% 0 0% 0%
20220225 68.98 71.2 68.98 70.15 2.42% 9921.43% 0% 197047 0.1385 44.97 0.7 0% 0 0% 0 0% 0 0% 0%
20220224 70.64 71.49 67.2 68.49 -4.21% 9826.09% 0% 358651 0.2479 71.26 0.69 0% 0 0% 0 0% 0 0% 0%
20220223 69 72.48 68.88 71.5 4.81% 9970.42% 0% 395810 0.2807 81.56 0.71 0% 0 0% 0 0% 0 0% 0%
20220222 71.06 71.6 68.21 68.22 -4.85% 9645.71% 0% 411973 0.2868 84 0.7 0% 0 0% 0 0% 0 0% 0%
20220221 69.88 72.19 69.88 71.7 2.18% 9998.59% 0% 231425 0.1652 47.02 0.71 0% 0 0% 0 0% 0 0% 0%
20220218 70.6 71.49 69.5 70.17 -2.3% 9924.29% 0% 205947 0.1446 37.94 0.7 0% 0 0% 0 0% 0 0% 0%
20220217 72.78 72.93 71.44 71.82 0.17% 9875% 0% 271332 0.1959 48.2 0.72 0% 0 0% 0 0% 0 0% 0%
20220216 73.39 73.88 69.32 71.7 1.47% 9858.33% 0% 443247 0.3186 76.41 0.72 0% 0 0% 0 0% 0 0% 0%
20220215 70 71.97 68.31 70.66 0.94% 9852.11% 0% 461734 0.3256 76.1 0.71 0% 0 0% 0 0% 0 0% 0%
20220214 68.14 70.5 66.69 70 0.09% 9999.99% 0% 503413 0.3436 77.42 0.68 0% 0 0% 0 0% 0 0% 0%
20220211 73.66 74.5 68.61 69.94 -5.52% 9891.43% 0% 759459 0.5326 116.54 0.7 0% 0 0% 0 0% 0 0% 0%
20220210 76.16 76.3 74.03 74.03 -2.46% 9770.67% 0% 179549 0.1343 30.86 0.75 0% 0 0% 0 0% 0 0% 0%
20220209 74.5 76.37 74.11 75.9 2.02% 9999.99% 0% 300694 0.2268 46.06 0.75 0% 0 0% 0 0% 0 0% 0%
20211203 95.08 97.76 94.02 94.75 -0.09% 9769.79% 0% 301769 0.2884 56.09 0.96 0% 0 0% 0 0% 0 0% 0%
20211202 100.19 100.7 94.56 94.84 -4.93% 9677.32% 0% 385810 0.3731 71.71 0.97 0% 0 0% 0 0% 0 0% 0%
20211201 101.5 101.83 98.52 99.76 -2.02% 9876% 0% 321231 0.3198 57.68 1 0% 0 0% 0 0% 0 0% 0%
20211130 102 103.57 101.05 101.82 -0.27% 9882.35% 0% 263369 0.2685 47.12 1.02 0% 0 0% 0 0% 0 0% 0%
20211129 103.88 105.3 101.56 102.1 -3.67% 9812.62% 0% 401227 0.412 68.41 1.03 0% 0 0% 0 0% 0 0% 0%
20211126 104.05 106.66 101 105.99 1.9% 9999.99% 0% 418093 0.435 69.96 1.04 0% 0 0% 0 0% 0 0% 0%
20211125 105.89 109 103.6 104.01 0.01% 9712.26% 0% 423698 0.4492 66.67 1.06 0% 0 0% 0 0% 0 0% 0%
20211124 106.8 106.8 102.01 104 -2.67% 9997.09% 0% 297623 0.308 47.17 1.03 0% 0 0% 0 0% 0 0% 0%
20211123 104.97 108 100.2 106.85 1.76% 9999.99% 0% 765860 0.7878 117.61 1.03 0% 0 0% 0 0% 0 0% 0%
20211122 104.79 107.32 103.44 105 0.3% 9900% 0% 413710 0.4338 70.07 1.05 0% 0 0% 0 0% 0 0% 0%
20211119 105 107.86 103.66 104.69 -0.56% 9870.48% 0% 343295 0.3608 60.52 1.05 0% 0 0% 0 0% 0 0% 0%
20211118 111.04 116 104.9 105.28 -4.12% 9558.72% 0% 714702 0.7811 135.56 1.09 0% 0 0% 0 0% 0 0% 0%
20211117 109.2 112 106.89 109.8 -0.63% 9973.39% 0% 453322 0.4941 92.92 1.09 0% 0 0% 0 0% 0 0% 0%
20211116 109.66 112.88 107.01 110.5 1.39% 9945.45% 0% 581624 0.6421 127.35 1.1 0% 0 0% 0 0% 0 0% 0%
20211115 108.01 111.99 104 108.98 1.55% 9990.74% 0% 591547 0.6387 138.41 1.08 0% 0 0% 0 0% 0 0% 0%
20211112 97.12 113.28 97.12 107.32 8.51% 9999.99% 0% 870088 0.9264 212.7 1.06 0% 0 0% 0 0% 0 0% 0%
20211111 98 100.78 98 98.9 -0.44% 9889.9% 0% 309286 0.3073 85.78 0.99 0% 0 0% 0 0% 0 0% 0%
20211110 92 99.66 92 99.34 7.21% 9999.99% 0% 535744 0.5149 136.28 0.96 0% 0 0% 0 0% 0 0% 0%
20211109 93.88 94.83 91.68 92.66 0.42% 9863.44% 0% 315576 0.294 83.28 0.93 0% 0 0% 0 0% 0 0% 0%
20211108 93.96 94.5 91.85 92.27 -1.21% 9821.51% 0% 263814 0.2456 71.87 0.93 0% 0 0% 0 0% 0 0% 0%
20211105 94.5 95.87 93 93.4 -0.9% 9836.17% 0% 225729 0.2131 62.83 0.94 0% 0 0% 0 0% 0 0% 0%
20211104 91.5 95 90.26 94.25 4.68% 9999.99% 0% 367305 0.3421 100.7 0.93 0% 0 0% 0 0% 0 0% 0%
20211103 89.64 93.9 89.64 90.04 0.17% 9794.51% 0% 264244 0.2415 72.13 0.91 0% 0 0% 0 0% 0 0% 0%
20211102 93.55 95.12 89 89.89 -2.18% 9670.65% 0% 198961 0.1832 49.19 0.92 0% 0 0% 0 0% 0 0% 0%
20211101 89.83 93.98 86.88 91.89 4.04% 9997.8% 0% 334625 0.3056 82.3 0.91 0% 0 0% 0 0% 0 0% 0%
20211029 84.85 89.69 84.85 88.32 1.1% 9936.36% 0% 261850 0.231 64.14 0.88 0% 0 0% 0 0% 0 0% 0%
20211028 96.03 96.04 86.76 87.36 -5.35% 9606.67% 0% 518021 0.4664 117.78 0.9 0% 0 0% 0 0% 0 0% 0%
20211027 94.59 95.75 92.02 92.3 -4.25% 9719.15% 0% 269115 0.2535 67.75 0.94 0% 0 0% 0 0% 0 0% 0%
20211026 94.94 97 94.05 96.4 1.46% 9941.67% 0% 209185 0.201 53.16 0.96 0% 0 0% 0 0% 0 0% 0%
20211025 96.49 98.43 93.23 95.01 -2.09% 9901.05% 0% 254087 0.2414 63.31 0.95 0% 0 0% 0 0% 0 0% 0%
20211022 97 99.97 97 97.04 -0.47% 9802.04% 0% 254938 0.2498 64.28 0.98 0% 0 0% 0 0% 0 0% 0%
20211021 101.02 102 97.1 97.5 -5.34% 9748.48% 0% 293101 0.2888 73.58 0.99 0% 0 0% 0 0% 0 0% 0%
20211020 101 103.59 95.07 103 2.69% 9999.99% 0% 612065 0.6015 150.19 0.98 0% 0 0% 0 0% 0 0% 0%
20211019 102.5 103.48 98.03 100.3 -1.7% 9930% 0% 226179 0.2263 61.29 1 0% 0 0% 0 0% 0 0% 0%
20211018 105 105.85 101.2 102.03 -3.73% 9805.83% 0% 279505 0.2892 77.51 1.03 0% 0 0% 0 0% 0 0% 0%
20211015 101 106.59 100.23 105.98 6% 9993.33% 0% 556119 0.5819 150.9 1.05 0% 0 0% 0 0% 0 0% 0%
20211014 97.05 101.48 97.02 99.98 2.54% 9898% 0% 267639 0.2675 75.61 1 0% 0 0% 0 0% 0 0% 0%
20211013 95.49 99.8 95 97.5 3.07% 9848.98% 0% 266497 0.261 73.1 0.98 0% 0 0% 0 0% 0 0% 0%
20211012 97.32 98.81 94 94.6 -3.27% 9754.17% 0% 222500 0.2125 55.37 0.96 0% 0 0% 0 0% 0 0% 0%
20211011 99 101.5 97.52 97.8 0.7% 9680% 0% 319348 0.3182 73.61 1 0% 0 0% 0 0% 0 0% 0%
20211008 97.78 99.48 95.1 97.12 2.67% 9810.2% 0% 307821 0.3007 67.25 0.98 0% 0 0% 0 0% 0 0% 0%
20210930 90.02 95.7 89 94.59 5.1% 9999.99% 0% 394757 0.3663 80.99 0.93 0% 0 0% 0 0% 0 0% 0%
20210929 94.44 96.79 89.55 90 -3.27% 9682.61% 0% 356995 0.3298 63.08 0.92 0% 0 0% 0 0% 0 0% 0%
20210928 91.91 94.95 91 93.04 -1.79% 9904.3% 0% 288431 0.2687 49.73 0.93 0% 0 0% 0 0% 0 0% 0%
20210927 89.88 95.99 89.03 94.74 6.45% 9999.99% 0% 468015 0.4362 79.85 0.93 0% 0 0% 0 0% 0 0% 0%
20210924 89.99 91.33 88.5 89 -0.92% 9788.89% 0% 309084 0.2774 51.26 0.9 0% 0 0% 0 0% 0 0% 0%
20210923 91.98 92.7 89.01 89.83 -2.15% 9881.11% 0% 312012 0.2815 49.68 0.9 0% 0 0% 0 0% 0 0% 0%
20210922 95.8 101 89.53 91.8 -5.66% 9878.26% 0% 634042 0.5808 101.37 0.92 0% 0 0% 0 0% 0 0% 0%
20210917 88.1 102.97 88.1 97.8 7.35% 9999.99% 0% 752244 0.719 131.8 0.96 0% 0 0% 0 0% 0 0% 0%
20210916 91.58 94.52 90.45 91.1 -0.52% 9802.17% 0% 506894 0.4671 71.43 0.92 0% 0 0% 0 0% 0 0% 0%
20210915 95 95.45 90.1 91.58 -4.46% 9747.31% 0% 354147 0.3285 45.24 0.93 0% 0 0% 0 0% 0 0% 0%
20210914 103.47 106.2 93.5 95.86 -4.13% 9681.63% 0% 1079109 1.0602 121.9 0.98 0% 0 0% 0 0% 0 0% 0%
20210913 99.25 104.7 97.99 99.99 2.76% 9800% 0% 461678 0.4679 46.57 1.01 0% 0 0% 0 0% 0 0% 0%
20210910 97.99 99.17 97.05 97.3 -1.7% 9828.57% 0% 264505 0.2593 20.8 0.98 0% 0 0% 0 0% 0 0% 0%
20210909 99.91 100.5 96.85 98.98 -1.02% 9897.98% 0% 344503 0.34 23.75 0.99 0% 0 0% 0 0% 0 0% 0%
20210908 97.18 102.5 94.65 100 2.5% 9999.99% 0% 501022 0.4925 28.59 0.98 0% 0 0% 0 0% 0 0% 0%
20210907 100 100.37 97.15 97.56 -0.95% 9754.55% 0% 300854 0.2968 14.5 0.99 0% 0 0% 0 0% 0 0% 0%
20210906 97 99.19 94.63 98.5 0.92% 9999.99% 0% 315740 0.306 12.04 0.97 0% 0 0% 0 0% 0 0% 0%
20210729 119.5 130.66 119.5 127 5.83% 9979.37% 0% 1292931 1.6246 46.85 1.26 0% 0 0% 0 0% 0 0% 0%
20210728 115 123.34 111.11 120 3.47% 9984.03% 0% 834112 0.991 26.88 1.19 0% 0 0% 0 0% 0 0% 0%
20210727 118 128 115.6 115.98 -3.51% 9329.27% 0% 1278034 1.5687 38.77 1.23 0% 0 0% 0 0% 0 0% 0%
20210726 123.99 133 119.84 120.2 -6.19% 9439.68% 0% 1743078 2.2022 49.59 1.26 0% 0 0% 0 0% 0 0% 0%
20210723 138.9 139.98 119.98 128.13 -8.2% 9988.98% 0% 2020443 2.5714 52.89 1.27 0% 0 0% 0 0% 0 0% 0%
20210722 150.02 150.02 138.9 139.58 -7.13% 9660.84% 0% 1384884 1.9807 36.56 1.43 0% 0 0% 0 0% 0 0% 0%
20210721 154.6 155.26 144.16 150.3 -1.98% 9987.25% 0% 2081921 3.1042 49.03 1.49 0% 0 0% 0 0% 0 0% 0%
20210720 139 155.62 135.51 153.33 9.53% 9999.99% 0% 2414939 3.5973 47.96 1.49 0% 0 0% 0 0% 0 0% 0%
20210719 169 169 138.05 139.99 -18.13% 8931.61% 0% 3147461 4.8916 50.65 1.55 0% 0 0% 0 0% 0 0% 0%
20210716 168 175.88 151.51 171 -0.11% 9999.99% 0% 5697793 9.3373 63.28 1.64 0% 0 0% 0 0% 0 0% 0%
Copyright © 好灵数据网 好灵数据网 网站地图 备案号:沪ICP备15043930号-1