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. 中国能建601868
    4. 返回上一页 刷新
股票代码（例：sh601868）       386条   (进入中国能建股票专站) 中国能建股票成本分析
相关股票: 中国建筑  中国中铁  中国交建  中国铁建  中国能建  中国电建  四川路桥  中国中冶  中国化学  中材国际  深桑达Ａ  上海建工  金诚信  中国核建  鸿路钢构  隧道股份  陕建股份  浙江建投  中铝国际  太极实业  北方国际  中工国际  新疆交建  金 螳 螂  浙江交科  山东路桥  中钢国际  森特股份  华锡有色  江河集团  杭萧钢构  安徽建工  华图山鼎  海南发展  苏交科  亚厦股份  精工钢构  地铁设计  上海港湾  柏诚股份  节能铁汉  华电重工  浦东建设  
相关股吧: 601668股吧 601390股吧 601800股吧 601186股吧 601868股吧 601669股吧 600039股吧 601618股吧 601117股吧 600970股吧 000032股吧 600170股吧 603979股吧 601611股吧 002541股吧 600820股吧 600248股吧 002761股吧 601068股吧 600667股吧 000065股吧 002051股吧 002941股吧 002081股吧 002061股吧 000498股吧 000928股吧 603098股吧 600301股吧 601886股吧 600477股吧 600502股吧 300492股吧 002163股吧 300284股吧 002375股吧 600496股吧 003013股吧 605598股吧 601133股吧 300197股吧 601226股吧 600284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 2.26 2.28 2.25 2.26 0% -0.44% 0% 920325 2.0866 86.78 2.27 0% 0 0% 0 0% 0 0% 0%
20230927 2.24 2.28 2.24 2.26 0.89% 0% 0% 1397259 3.1626 130.42 2.26 0% 0 0% 0 0% 0 0% 0%
20230926 2.25 2.25 2.24 2.24 0% 0% 0% 439580 0.9867 41.35 2.24 0% 0 0% 0 0% 0 0% 0%
20230925 2.25 2.26 2.24 2.24 -0.44% -0.44% 0% 760661 1.7088 67.2 2.25 0% 0 0% 0 0% 0 0% 0%
20230922 2.23 2.26 2.22 2.25 0.9% 0.45% 0% 1178872 2.6432 98.2 2.24 0% 0 0% 0 0% 0 0% 0%
20230921 2.25 2.26 2.23 2.23 -0.89% -0.45% 0% 1142271 2.5626 97.3 2.24 0% 0 0% 0 0% 0 0% 0%
20230920 2.26 2.27 2.25 2.25 -0.44% 0% 0% 897184 2.0226 76.02 2.25 0% 0 0% 0 0% 0 0% 0%
20230919 2.26 2.27 2.25 2.26 0% 0% 0% 927492 2.0981 74.06 2.26 0% 0 0% 0 0% 0 0% 0%
20230918 2.26 2.27 2.25 2.26 -0.44% 0% 0% 1157290 2.6172 90.03 2.26 0% 0 0% 0 0% 0 0% 0%
20230915 2.29 2.29 2.27 2.27 -0.44% -0.44% 0% 1528406 3.4774 113.25 2.28 0% 0 0% 0 0% 0 0% 0%
20230914 2.28 2.29 2.27 2.28 0% 0% 0% 994633 2.2665 75.89 2.28 0% 0 0% 0 0% 0 0% 0%
20230913 2.28 2.29 2.27 2.28 -0.44% 0% 0% 1213801 2.7664 89.76 2.28 0% 0 0% 0 0% 0 0% 0%
20230912 2.29 2.3 2.28 2.29 0% 0% 0% 1120108 2.5634 79.61 2.29 0% 0 0% 0 0% 0 0% 0%
20230911 2.28 2.3 2.27 2.29 0.44% 0.44% 0% 1396653 3.1883 91.82 2.28 0% 0 0% 0 0% 0 0% 0%
20230908 2.27 2.29 2.27 2.28 0% 0% 0% 916372 2.0859 54.96 2.28 0% 0 0% 0 0% 0 0% 0%
20230907 2.29 2.3 2.27 2.28 -0.87% 0% 0% 1255852 2.8679 72.65 2.28 0% 0 0% 0 0% 0 0% 0%
20230906 2.3 2.31 2.29 2.3 -0.43% 0% 0% 1620626 3.7235 84.22 2.3 0% 0 0% 0 0% 0 0% 0%
20230905 2.32 2.33 2.3 2.31 -0.43% 0% 0% 1231960 2.8434 64.74 2.31 0% 0 0% 0 0% 0 0% 0%
20230904 2.31 2.33 2.3 2.32 0.87% 0% 0% 1827267 4.2323 91.84 2.32 0% 0 0% 0 0% 0 0% 0%
20230901 2.29 2.31 2.29 2.3 0.44% 0% 0% 1155298 2.6539 58.98 2.3 0% 0 0% 0 0% 0 0% 0%
20230831 2.3 2.31 2.28 2.29 -0.43% 0% 0% 1396937 3.1968 69.52 2.29 0% 0 0% 0 0% 0 0% 0%
20230830 2.32 2.33 2.29 2.3 -0.86% 0% 0% 1777146 4.0958 89.16 2.3 0% 0 0% 0 0% 0 0% 0%
20230829 2.3 2.33 2.29 2.32 0.87% 0.43% 0% 2164588 5.0016 113.71 2.31 0% 0 0% 0 0% 0 0% 0%
20230828 2.38 2.39 2.29 2.3 0.88% -1.29% 0% 2712401 6.3323 151.03 2.33 0% 0 0% 0 0% 0 0% 0%
20230825 2.27 2.3 2.26 2.28 0% 0% 0% 1570693 3.5837 88.66 2.28 0% 0 0% 0 0% 0 0% 0%
20230824 2.34 2.34 2.27 2.28 -2.15% -0.87% 0% 3286586 7.5589 178.79 2.3 0% 0 0% 0 0% 0 0% 0%
20230823 2.35 2.36 2.33 2.33 -0.85% -0.43% 0% 1461498 3.4236 92.17 2.34 0% 0 0% 0 0% 0 0% 0%
20230822 2.34 2.37 2.33 2.35 0.43% 0% 0% 2110278 4.9519 135.07 2.35 0% 0 0% 0 0% 0 0% 0%
20230821 2.35 2.37 2.34 2.34 -0.85% -0.43% 0% 1327770 3.125 89.5 2.35 0% 0 0% 0 0% 0 0% 0%
20230818 2.38 2.39 2.35 2.36 -0.42% -0.42% 0% 1507424 3.5784 100.16 2.37 0% 0 0% 0 0% 0 0% 0%
20230817 2.36 2.38 2.35 2.37 0% 0.42% 0% 1354515 3.2005 86.83 2.36 0% 0 0% 0 0% 0 0% 0%
20230816 2.37 2.39 2.35 2.37 0% 0% 0% 1186999 2.8108 73.16 2.37 0% 0 0% 0 0% 0 0% 0%
20230815 2.37 2.39 2.35 2.37 0% 0% 0% 1239058 2.9396 71.85 2.37 0% 0 0% 0 0% 0 0% 0%
20230814 2.36 2.39 2.34 2.37 0% 0.42% 0% 1842771 4.3507 100.45 2.36 0% 0 0% 0 0% 0 0% 0%
20230811 2.43 2.43 2.36 2.37 -2.47% -0.84% 0% 2266664 5.4224 116.18 2.39 0% 0 0% 0 0% 0 0% 0%
20230810 2.42 2.43 2.41 2.43 0.83% 0.41% 0% 995032 2.4087 51.49 2.42 0% 0 0% 0 0% 0 0% 0%
20230809 2.42 2.44 2.41 2.41 -0.41% -0.41% 0% 1215539 2.9473 58.51 2.42 0% 0 0% 0 0% 0 0% 0%
20230808 2.43 2.44 2.41 2.42 -0.82% -0.41% 0% 1322097 3.2078 61.64 2.43 0% 0 0% 0 0% 0 0% 0%
20230807 2.45 2.45 2.42 2.44 -0.41% 0% 0% 1611987 3.9253 72.19 2.44 0% 0 0% 0 0% 0 0% 0%
20230804 2.47 2.48 2.44 2.45 -0.41% -0.41% 0% 1892506 4.6536 88.59 2.46 0% 0 0% 0 0% 0 0% 0%
20230803 2.44 2.46 2.42 2.46 0.82% 0.82% 0% 1919605 4.6919 92.94 2.44 0% 0 0% 0 0% 0 0% 0%
20230802 2.45 2.47 2.43 2.44 -0.81% -0.41% 0% 2143817 5.2454 108.47 2.45 0% 0 0% 0 0% 0 0% 0%
20230801 2.45 2.48 2.45 2.46 0.41% 0% 0% 2143750 5.2792 115.9 2.46 0% 0 0% 0 0% 0 0% 0%
20230731 2.44 2.48 2.43 2.45 0.82% -0.41% 0% 3092465 7.5954 178.97 2.46 0% 0 0% 0 0% 0 0% 0%
20230728 2.4 2.44 2.38 2.43 1.25% 0.83% 0% 2721784 6.569 180.83 2.41 0% 0 0% 0 0% 0 0% 0%
20230727 2.39 2.42 2.38 2.4 0.42% 0% 0% 2503440 6.0207 186.26 2.4 0% 0 0% 0 0% 0 0% 0%
20230726 2.38 2.39 2.37 2.39 0.42% 0.42% 0% 1452915 3.4616 121.89 2.38 0% 0 0% 0 0% 0 0% 0%
20230725 2.36 2.39 2.36 2.38 1.28% 0% 0% 2336962 5.5562 194.45 2.38 0% 0 0% 0 0% 0 0% 0%
20230724 2.34 2.36 2.33 2.35 0.43% 0% 0% 919262 2.1599 85.41 2.35 0% 0 0% 0 0% 0 0% 0%
20230721 2.35 2.35 2.33 2.34 -0.43% 0% 0% 1163203 2.7214 107.27 2.34 0% 0 0% 0 0% 0 0% 0%
20230720 2.37 2.37 2.35 2.35 -0.84% -0.42% 0% 1122082 2.6443 103.83 2.36 0% 0 0% 0 0% 0 0% 0%
20230719 2.35 2.37 2.35 2.37 0.85% 0.42% 0% 1053088 2.485 94.66 2.36 0% 0 0% 0 0% 0 0% 0%
20230718 2.36 2.36 2.34 2.35 -0.42% 0% 0% 953966 2.2445 82.04 2.35 0% 0 0% 0 0% 0 0% 0%
20230717 2.36 2.37 2.35 2.36 -0.42% 0.43% 0% 679781 1.6002 56.65 2.35 0% 0 0% 0 0% 0 0% 0%
20230714 2.37 2.38 2.36 2.37 0% 0% 0% 1123552 2.6608 85.46 2.37 0% 0 0% 0 0% 0 0% 0%
20230713 2.36 2.37 2.35 2.37 0.85% 0.42% 0% 890319 2.1035 67.24 2.36 0% 0 0% 0 0% 0 0% 0%
20230712 2.38 2.38 2.34 2.35 -0.84% -0.42% 0% 1538346 3.63 116.54 2.36 0% 0 0% 0 0% 0 0% 0%
20230711 2.37 2.39 2.36 2.37 0% 0% 0% 968157 2.2958 75.71 2.37 0% 0 0% 0 0% 0 0% 0%
20230710 2.37 2.38 2.36 2.37 0% 0% 0% 932485 2.2092 70.97 2.37 0% 0 0% 0 0% 0 0% 0%
20230707 2.35 2.38 2.34 2.37 0.85% 0.42% 0% 1181906 2.7914 82.83 2.36 0% 0 0% 0 0% 0 0% 0%
20230706 2.36 2.37 2.34 2.35 -0.42% 0% 0% 1455224 3.426 97.33 2.35 0% 0 0% 0 0% 0 0% 0%
20230705 2.36 2.39 2.36 2.36 0% -0.42% 0% 1519661 3.6085 101.49 2.37 0% 0 0% 0 0% 0 0% 0%
20230704 2.36 2.38 2.35 2.36 -0.42% 0% 0% 1327790 3.1362 86.66 2.36 0% 0 0% 0 0% 0 0% 0%
20230703 2.36 2.39 2.35 2.37 1.28% 0% 0% 1878821 4.4481 114.34 2.37 0% 0 0% 0 0% 0 0% 0%
20230630 2.32 2.35 2.31 2.34 0.86% 0% 0% 1207510 2.8248 71.31 2.34 0% 0 0% 0 0% 0 0% 0%
20230629 2.33 2.33 2.31 2.32 -0.43% 0% 0% 1061192 2.4628 61.16 2.32 0% 0 0% 0 0% 0 0% 0%
20230628 2.33 2.34 2.31 2.33 0% 0.43% 0% 1018022 2.3624 57.85 2.32 0% 0 0% 0 0% 0 0% 0%
20230627 2.29 2.34 2.28 2.33 1.75% 0.43% 0% 1514159 3.5101 83.03 2.32 0% 0 0% 0 0% 0 0% 0%
20230626 2.31 2.31 2.28 2.29 -1.29% -0.43% 0% 2065689 4.7414 110.9 2.3 0% 0 0% 0 0% 0 0% 0%
20230621 2.33 2.35 2.32 2.32 -0.43% -0.43% 0% 1662203 3.8789 88.88 2.33 0% 0 0% 0 0% 0 0% 0%
20230620 2.35 2.36 2.33 2.33 -0.85% -0.43% 0% 1767704 4.1394 92.18 2.34 0% 0 0% 0 0% 0 0% 0%
20230619 2.36 2.37 2.34 2.35 -0.84% 0% 0% 1623970 3.8199 82.26 2.35 0% 0 0% 0 0% 0 0% 0%
20230616 2.35 2.38 2.34 2.37 1.72% 0% 0% 2440184 5.7768 117.98 2.37 0% 0 0% 0 0% 0 0% 0%
20230615 2.36 2.37 2.34 2.36 0% 0.43% 0% 2180198 5.1303 107.87 2.35 0% 0 0% 0 0% 0 0% 0%
20230614 2.37 2.39 2.35 2.36 -0.42% 0% 0% 1467192 3.4694 73.88 2.36 0% 0 0% 0 0% 0 0% 0%
20230613 2.38 2.39 2.36 2.37 -0.42% 0% 0% 1281679 3.0399 63.18 2.37 0% 0 0% 0 0% 0 0% 0%
20230612 2.4 2.4 2.37 2.38 -0.83% 0% 0% 1569102 3.7393 70.93 2.38 0% 0 0% 0 0% 0 0% 0%
20230609 2.4 2.41 2.38 2.4 0% 0.42% 0% 1639962 3.9272 72.08 2.39 0% 0 0% 0 0% 0 0% 0%
20230608 2.35 2.4 2.34 2.4 2.13% 1.27% 0% 2387372 5.6596 101.7 2.37 0% 0 0% 0 0% 0 0% 0%
20230607 2.36 2.37 2.33 2.35 -0.42% 0% 0% 2197379 5.1622 90.16 2.35 0% 0 0% 0 0% 0 0% 0%
20230606 2.38 2.4 2.35 2.36 -0.84% -0.84% 0% 2376209 5.6519 96.99 2.38 0% 0 0% 0 0% 0 0% 0%
20230605 2.41 2.42 2.37 2.38 -1.24% -0.42% 0% 2672799 6.3833 100.33 2.39 0% 0 0% 0 0% 0 0% 0%
20230602 2.4 2.42 2.39 2.41 0.42% 0% 0% 1840107 4.428 68.74 2.41 0% 0 0% 0 0% 0 0% 0%
20230601 2.39 2.42 2.38 2.4 0% 0% 0% 1910681 4.5855 68.26 2.4 0% 0 0% 0 0% 0 0% 0%
20230531 2.41 2.42 2.39 2.4 -0.83% 0% 0% 1920626 4.6068 65.02 2.4 0% 0 0% 0 0% 0 0% 0%
20230530 2.4 2.44 2.39 2.42 0.83% 0% 0% 3154083 7.6206 102.77 2.42 0% 0 0% 0 0% 0 0% 0%
20230529 2.4 2.42 2.39 2.4 0.42% -0.41% 0% 2294112 5.52 73.55 2.41 0% 0 0% 0 0% 0 0% 0%
20230526 2.39 2.41 2.37 2.39 0.42% 0% 0% 2153355 5.141 65.39 2.39 0% 0 0% 0 0% 0 0% 0%
20230525 2.37 2.39 2.35 2.38 0% 0.42% 0% 3036281 7.2041 83.93 2.37 0% 0 0% 0 0% 0 0% 0%
20230524 2.39 2.4 2.37 2.38 -0.83% 0% 0% 2565381 6.1142 62.63 2.38 0% 0 0% 0 0% 0 0% 0%
20230523 2.46 2.47 2.39 2.4 -2.04% -0.83% 0% 4523049 10.9625 102.94 2.42 0% 0 0% 0 0% 0 0% 0%
20230522 2.48 2.49 2.44 2.45 -0.81% -0.41% 0% 2904107 7.15 66.14 2.46 0% 0 0% 0 0% 0 0% 0%
20230519 2.51 2.52 2.46 2.47 -1.59% -0.4% 0% 3231946 8.0143 67.85 2.48 0% 0 0% 0 0% 0 0% 0%
20230518 2.51 2.55 2.5 2.51 0% -0.79% 0% 3273587 8.2725 66.6 2.53 0% 0 0% 0 0% 0 0% 0%
20230517 2.51 2.53 2.48 2.51 0% 0% 0% 2793227 6.9974 53 2.51 0% 0 0% 0 0% 0 0% 0%
20230516 2.56 2.57 2.5 2.51 -1.95% -0.79% 0% 3355501 8.4861 62.85 2.53 0% 0 0% 0 0% 0 0% 0%
20230515 2.56 2.57 2.52 2.56 0% 0.39% 0% 3538160 9.0049 66.35 2.55 0% 0 0% 0 0% 0 0% 0%
20230510 2.65 2.71 2.63 2.65 -0.75% -0.38% 0% 4565140 12.1639 89.15 2.66 0% 0 0% 0 0% 0 0% 0%
20230509 2.74 2.79 2.66 2.67 -2.2% -2.2% 0% 6781917 18.5117 130.56 2.73 0% 0 0% 0 0% 0 0% 0%
20230508 2.7 2.76 2.66 2.73 1.11% 0.37% 0% 5428241 14.7613 108.87 2.72 0% 0 0% 0 0% 0 0% 0%
20230505 2.75 2.78 2.68 2.7 -2.17% -0.74% 0% 4611093 12.5348 95.92 2.72 0% 0 0% 0 0% 0 0% 0%
20230504 2.69 2.79 2.67 2.76 1.85% 0.73% 0% 6214821 17.0555 131.09 2.74 0% 0 0% 0 0% 0 0% 0%
20230428 2.69 2.73 2.63 2.71 0.37% 1.5% 0% 5273869 14.1036 107.61 2.67 0% 0 0% 0 0% 0 0% 0%
20230427 2.62 2.76 2.61 2.7 3.45% 0% 0% 5962390 16.1056 106.92 2.7 0% 0 0% 0 0% 0 0% 0%
20230426 2.65 2.66 2.57 2.61 -2.25% -0.38% 0% 3821464 9.994 62.88 2.62 0% 0 0% 0 0% 0 0% 0%
20230425 2.67 2.7 2.63 2.67 0% 0% 0% 3435201 9.1628 58.02 2.67 0% 0 0% 0 0% 0 0% 0%
20230424 2.68 2.72 2.65 2.67 0% -0.37% 0% 4337585 11.6181 75.43 2.68 0% 0 0% 0 0% 0 0% 0%
20230421 2.7 2.8 2.66 2.67 -1.11% -1.84% 0% 5825432 15.8363 105.83 2.72 0% 0 0% 0 0% 0 0% 0%
20230420 2.65 2.7 2.62 2.7 1.5% 1.5% 0% 4794881 12.7502 91.4 2.66 0% 0 0% 0 0% 0 0% 0%
20230419 2.69 2.71 2.64 2.66 -1.48% -0.75% 0% 3746594 10.035 74.22 2.68 0% 0 0% 0 0% 0 0% 0%
20230418 2.68 2.71 2.65 2.7 0% 0.37% 0% 4456493 11.9694 84.08 2.69 0% 0 0% 0 0% 0 0% 0%
20230417 2.69 2.73 2.66 2.7 0.37% 0.37% 0% 6683898 18.0088 130.65 2.69 0% 0 0% 0 0% 0 0% 0%
20230414 2.6 2.73 2.59 2.69 3.46% 0.37% 0% 12526438 33.597 269.41 2.68 0% 0 0% 0 0% 0 0% 0%
20230413 2.5 2.64 2.49 2.6 3.59% 1.17% 0% 9458203 24.346 247.95 2.57 0% 0 0% 0 0% 0 0% 0%
20230412 2.47 2.52 2.46 2.51 1.62% 0.4% 0% 3582623 8.9531 110.75 2.5 0% 0 0% 0 0% 0 0% 0%
20230411 2.47 2.48 2.45 2.47 0% 0.41% 0% 2159996 5.3203 67.13 2.46 0% 0 0% 0 0% 0 0% 0%
20230410 2.47 2.5 2.45 2.47 0% -0.4% 0% 2932549 7.2756 87.82 2.48 0% 0 0% 0 0% 0 0% 0%
20230407 2.49 2.5 2.45 2.47 -0.8% 0% 0% 2340164 5.7756 64.77 2.47 0% 0 0% 0 0% 0 0% 0%
20230406 2.49 2.52 2.46 2.49 -0.4% 0.4% 0% 3437889 8.5355 87.61 2.48 0% 0 0% 0 0% 0 0% 0%
20230404 2.41 2.5 2.41 2.5 3.73% 1.21% 0% 6970468 17.1985 163.07 2.47 0% 0 0% 0 0% 0 0% 0%
20230403 2.41 2.43 2.4 2.41 0% -0.41% 0% 3091137 7.4685 67.87 2.42 0% 0 0% 0 0% 0 0% 0%
20230331 2.4 2.41 2.39 2.41 -0.41% 0.42% 0% 2047633 4.9186 33.44 2.4 0% 0 0% 0 0% 0 0% 0%
20230330 2.4 2.42 2.38 2.42 0.83% 0.83% 0% 2982686 7.1565 45.3 2.4 0% 0 0% 0 0% 0 0% 0%
20230329 2.42 2.43 2.38 2.4 -0.83% 0% 0% 2930723 7.0318 44.45 2.4 0% 0 0% 0 0% 0 0% 0%
20230328 2.44 2.46 2.41 2.42 -0.41% -0.82% 0% 3036093 7.4 44.5 2.44 0% 0 0% 0 0% 0 0% 0%
20230327 2.46 2.47 2.42 2.43 -1.62% -0.41% 0% 3640302 8.88 53.21 2.44 0% 0 0% 0 0% 0 0% 0%
20230324 2.54 2.54 2.46 2.47 -2.76% -0.8% 0% 5446968 13.5403 81.67 2.49 0% 0 0% 0 0% 0 0% 0%
20230323 2.52 2.57 2.51 2.54 0.4% 0% 0% 5522621 14.0142 89.28 2.54 0% 0 0% 0 0% 0 0% 0%
20230322 2.55 2.59 2.51 2.53 -1.56% 0% 0% 6542131 16.5783 110.14 2.53 0% 0 0% 0 0% 0 0% 0%
20230321 2.58 2.61 2.54 2.57 -1.53% 0.39% 0% 8490443 21.7749 154.8 2.56 0% 0 0% 0 0% 0 0% 0%
20230320 2.51 2.76 2.5 2.61 3.98% -1.88% 0% 16701164 44.4551 334.73 2.66 0% 0 0% 0 0% 0 0% 0%
20230317 2.46 2.53 2.46 2.51 2.03% 0.4% 0% 6310757 15.7995 156.83 2.5 0% 0 0% 0 0% 0 0% 0%
20230316 2.47 2.49 2.44 2.46 -1.2% -0.4% 0% 2986898 7.363 71.48 2.47 0% 0 0% 0 0% 0 0% 0%
20230315 2.42 2.52 2.4 2.49 2.89% 0.81% 0% 6094957 15.0433 137.17 2.47 0% 0 0% 0 0% 0 0% 0%
20230314 2.43 2.46 2.41 2.42 -0.82% -0.41% 0% 3272934 7.9615 73.47 2.43 0% 0 0% 0 0% 0 0% 0%
20230313 2.41 2.45 2.4 2.44 2.09% 0.41% 0% 3219807 7.8089 74.66 2.43 0% 0 0% 0 0% 0 0% 0%
20230310 2.42 2.43 2.39 2.39 -1.65% -0.83% 0% 2383795 5.7339 57.81 2.41 0% 0 0% 0 0% 0 0% 0%
20230309 2.46 2.46 2.42 2.43 -1.22% 0% 0% 2687912 6.5405 67.92 2.43 0% 0 0% 0 0% 0 0% 0%
20230308 2.44 2.46 2.43 2.46 0% 0.41% 0% 2740235 6.7039 72.06 2.45 0% 0 0% 0 0% 0 0% 0%
20230307 2.46 2.52 2.45 2.46 0% -1.2% 0% 5566680 13.8446 152.31 2.49 0% 0 0% 0 0% 0 0% 0%
20230306 2.51 2.53 2.45 2.46 -1.6% -0.81% 0% 5004826 12.3904 149.86 2.48 0% 0 0% 0 0% 0 0% 0%
20230303 2.46 2.52 2.44 2.5 2.04% 0.4% 0% 7225713 17.9931 224.1 2.49 0% 0 0% 0 0% 0 0% 0%
20230302 2.43 2.48 2.42 2.45 0.41% 0% 0% 5694464 13.9566 202.54 2.45 0% 0 0% 0 0% 0 0% 0%
20230301 2.38 2.44 2.37 2.44 2.52% 0.83% 0% 5719719 13.8194 205.06 2.42 0% 0 0% 0 0% 0 0% 0%
20230228 2.36 2.39 2.35 2.38 1.28% 0.85% 0% 1791952 4.2376 73.95 2.36 0% 0 0% 0 0% 0 0% 0%
20230227 2.36 2.37 2.35 2.35 -0.42% -0.42% 0% 1018195 2.4003 42.74 2.36 0% 0 0% 0 0% 0 0% 0%
20230224 2.38 2.38 2.35 2.36 -0.84% 0% 0% 1222947 2.8892 48.12 2.36 0% 0 0% 0 0% 0 0% 0%
20230223 2.38 2.39 2.37 2.38 -0.42% 0% 0% 1389948 3.3046 54.71 2.38 0% 0 0% 0 0% 0 0% 0%
20230222 2.37 2.4 2.37 2.39 0.42% 0% 0% 1941074 4.6346 77.58 2.39 0% 0 0% 0 0% 0 0% 0%
20230221 2.38 2.4 2.37 2.38 -0.42% 0% 0% 2388501 5.693 97.85 2.38 0% 0 0% 0 0% 0 0% 0%
20230220 2.34 2.4 2.33 2.39 2.58% 0.42% 0% 4257628 10.1186 179.55 2.38 0% 0 0% 0 0% 0 0% 0%
20230217 2.35 2.37 2.33 2.33 -1.27% -0.85% 0% 2872947 6.7541 138.93 2.35 0% 0 0% 0 0% 0 0% 0%
20230216 2.36 2.42 2.34 2.36 0.85% -0.84% 0% 5257372 12.5154 266.73 2.38 0% 0 0% 0 0% 0 0% 0%
20230215 2.36 2.36 2.33 2.34 -0.85% 0% 0% 1599184 3.7491 98.13 2.34 0% 0 0% 0 0% 0 0% 0%
20230214 2.37 2.37 2.35 2.36 0% 0% 0% 1302826 3.0731 77.66 2.36 0% 0 0% 0 0% 0 0% 0%
20230213 2.35 2.38 2.34 2.36 0.85% 0% 0% 2661563 6.2847 159.7 2.36 0% 0 0% 0 0% 0 0% 0%
20230210 2.34 2.35 2.33 2.34 0% 0% 0% 1377373 3.2234 85.96 2.34 0% 0 0% 0 0% 0 0% 0%
20230209 2.33 2.35 2.33 2.34 0.43% 0% 0% 1131935 2.648 68.02 2.34 0% 0 0% 0 0% 0 0% 0%
20230208 2.36 2.36 2.33 2.33 -1.27% -0.43% 0% 1307187 3.0606 78.29 2.34 0% 0 0% 0 0% 0 0% 0%
20230207 2.34 2.36 2.33 2.36 1.29% 0.43% 0% 1669291 3.9205 104.15 2.35 0% 0 0% 0 0% 0 0% 0%
20230206 2.33 2.35 2.33 2.33 -0.43% -0.43% 0% 1024326 2.3928 67.14 2.34 0% 0 0% 0 0% 0 0% 0%
20230203 2.36 2.37 2.33 2.34 -1.27% 0% 0% 2152568 5.039 135.31 2.34 0% 0 0% 0 0% 0 0% 0%
20230202 2.38 2.38 2.36 2.37 0% 0% 0% 1610935 3.816 112.32 2.37 0% 0 0% 0 0% 0 0% 0%
20230201 2.36 2.38 2.34 2.37 0.85% 0.42% 0% 2149657 5.0819 159.88 2.36 0% 0 0% 0 0% 0 0% 0%
20230131 2.35 2.36 2.34 2.35 0% 0% 0% 1219782 2.8643 98.19 2.35 0% 0 0% 0 0% 0 0% 0%
20230130 2.37 2.38 2.34 2.35 0% 0% 0% 1866329 4.3919 152.69 2.35 0% 0 0% 0 0% 0 0% 0%
20230120 2.32 2.35 2.31 2.35 1.73% 0.43% 0% 1975910 4.6148 164.97 2.34 0% 0 0% 0 0% 0 0% 0%
20230119 2.31 2.32 2.3 2.31 0% 0% 0% 1216196 2.8078 110.56 2.31 0% 0 0% 0 0% 0 0% 0%
20230118 2.32 2.32 2.31 2.31 0% 0% 0% 691250 1.5993 61.66 2.31 0% 0 0% 0 0% 0 0% 0%
20230117 2.32 2.32 2.3 2.31 -0.43% 0% 0% 835066 1.931 71.62 2.31 0% 0 0% 0 0% 0 0% 0%
20230116 2.3 2.33 2.29 2.32 0.87% 0% 0% 1705584 3.9513 134.61 2.32 0% 0 0% 0 0% 0 0% 0%
20230113 2.29 2.3 2.29 2.3 0.44% 0.44% 0% 779460 1.7886 63.89 2.29 0% 0 0% 0 0% 0 0% 0%
20230112 2.3 2.31 2.29 2.29 -0.43% 0% 0% 727188 1.6687 57.49 2.29 0% 0 0% 0 0% 0 0% 0%
20230111 2.3 2.31 2.29 2.3 0% 0% 0% 1092896 2.5136 84.03 2.3 0% 0 0% 0 0% 0 0% 0%
20230110 2.32 2.33 2.29 2.3 -0.86% 0% 0% 1069261 2.4633 79.46 2.3 0% 0 0% 0 0% 0 0% 0%
20230109 2.31 2.33 2.3 2.32 0.43% 0% 0% 1551983 3.5981 114.54 2.32 0% 0 0% 0 0% 0 0% 0%
20230106 2.31 2.32 2.3 2.31 0% 0% 0% 1184984 2.7346 91.36 2.31 0% 0 0% 0 0% 0 0% 0%
20230105 2.32 2.32 2.3 2.31 0.43% 0% 0% 1149082 2.6532 84.62 2.31 0% 0 0% 0 0% 0 0% 0%
20230104 2.31 2.32 2.3 2.3 -0.43% -0.43% 0% 1137356 2.6262 84.65 2.31 0% 0 0% 0 0% 0 0% 0%
20230103 2.29 2.32 2.28 2.31 0.87% 0% 0% 1867645 4.3072 132.87 2.31 0% 0 0% 0 0% 0 0% 0%
20221230 2.28 2.3 2.27 2.29 1.33% 0% 0% 1158408 2.6501 77.71 2.29 0% 0 0% 0 0% 0 0% 0%
20221229 2.28 2.29 2.26 2.26 -0.88% -0.44% 0% 1252098 2.8453 78.36 2.27 0% 0 0% 0 0% 0 0% 0%
20221228 2.28 2.3 2.27 2.28 -0.44% 0% 0% 1123214 2.5655 68.91 2.28 0% 0 0% 0 0% 0 0% 0%
20221227 2.29 2.3 2.28 2.29 0.44% 0% 0% 1572932 3.6 87.29 2.29 0% 0 0% 0 0% 0 0% 0%
20221226 2.27 2.3 2.27 2.28 0.44% 0% 0% 1265978 2.8894 69.03 2.28 0% 0 0% 0 0% 0 0% 0%
20221223 2.26 2.28 2.25 2.27 0% 0% 0% 964344 2.1874 48.69 2.27 0% 0 0% 0 0% 0 0% 0%
20221222 2.29 2.3 2.26 2.27 -0.87% -0.44% 0% 1848055 4.2099 87.32 2.28 0% 0 0% 0 0% 0 0% 0%
20221221 2.29 2.3 2.28 2.29 0.44% 0% 0% 1015862 2.3236 44.88 2.29 0% 0 0% 0 0% 0 0% 0%
20221220 2.29 2.31 2.28 2.28 -0.87% -0.44% 0% 1745405 4.0013 66.86 2.29 0% 0 0% 0 0% 0 0% 0%
20221219 2.36 2.37 2.29 2.3 -2.95% -0.86% 0% 2830264 6.5644 87.12 2.32 0% 0 0% 0 0% 0 0% 0%
20221216 2.36 2.39 2.35 2.37 0.42% 0% 0% 1757571 4.1702 55.15 2.37 0% 0 0% 0 0% 0 0% 0%
20221215 2.36 2.37 2.34 2.36 -0.42% 0% 0% 1580902 3.7232 47.68 2.36 0% 0 0% 0 0% 0 0% 0%
20221214 2.41 2.41 2.36 2.37 -1.66% -0.42% 0% 2737991 6.5059 81.83 2.38 0% 0 0% 0 0% 0 0% 0%
20221213 2.4 2.43 2.4 2.41 0% 0% 0% 1729317 4.1709 50.64 2.41 0% 0 0% 0 0% 0 0% 0%
20221209 2.48 2.48 2.43 2.45 -1.21% 0% 0% 2392163 5.8632 67.84 2.45 0% 0 0% 0 0% 0 0% 0%
20221208 2.46 2.5 2.46 2.48 0.4% 0% 0% 2170701 5.3727 59.73 2.48 0% 0 0% 0 0% 0 0% 0%
20221207 2.5 2.52 2.46 2.47 -1.2% -0.4% 0% 3099236 7.6916 81.18 2.48 0% 0 0% 0 0% 0 0% 0%
20221206 2.52 2.54 2.48 2.5 -1.57% -0.4% 0% 4098816 10.2728 98.66 2.51 0% 0 0% 0 0% 0 0% 0%
20221205 2.45 2.55 2.45 2.54 4.53% 1.2% 0% 7722143 19.4127 167.48 2.51 0% 0 0% 0 0% 0 0% 0%
20221202 2.42 2.45 2.4 2.43 0.41% 0.41% 0% 2706196 6.5537 66.38 2.42 0% 0 0% 0 0% 0 0% 0%
20221201 2.46 2.48 2.42 2.42 -1.22% -0.82% 0% 2698113 6.5952 68.14 2.44 0% 0 0% 0 0% 0 0% 0%
20221130 2.44 2.46 2.43 2.45 0% 0% 0% 2668842 6.5292 69.82 2.45 0% 0 0% 0 0% 0 0% 0%
20221129 2.43 2.47 2.41 2.45 1.24% 0.41% 0% 3232403 7.8905 87.14 2.44 0% 0 0% 0 0% 0 0% 0%
20221128 2.4 2.47 2.37 2.42 -0.41% 0% 0% 3390104 8.2017 93.06 2.42 0% 0 0% 0 0% 0 0% 0%
20221125 2.38 2.45 2.37 2.43 2.1% 0.41% 0% 3890945 9.4178 109.62 2.42 0% 0 0% 0 0% 0 0% 0%
20221124 2.43 2.43 2.37 2.38 -2.46% -0.42% 0% 4225774 10.1053 121.5 2.39 0% 0 0% 0 0% 0 0% 0%
20221123 2.42 2.52 2.4 2.44 -0.41% -0.81% 0% 6947142 17.0795 223.63 2.46 0% 0 0% 0 0% 0 0% 0%
20221122 2.32 2.55 2.32 2.45 5.6% 0% 0% 9021795 22.1441 347.75 2.45 0% 0 0% 0 0% 0 0% 0%
20221121 2.33 2.33 2.31 2.32 -0.43% 0% 0% 1093198 2.5369 56.36 2.32 0% 0 0% 0 0% 0 0% 0%
20221118 2.36 2.36 2.33 2.33 -1.27% -0.43% 0% 1984719 4.647 97.85 2.34 0% 0 0% 0 0% 0 0% 0%
20221117 2.36 2.37 2.34 2.36 0% 0% 0% 1427301 3.3624 68.89 2.36 0% 0 0% 0 0% 0 0% 0%
20221116 2.38 2.39 2.35 2.36 -0.84% -0.42% 0% 1527996 3.6141 73.71 2.37 0% 0 0% 0 0% 0 0% 0%
20221115 2.35 2.39 2.35 2.38 0.85% 0.42% 0% 1934112 4.5854 91.79 2.37 0% 0 0% 0 0% 0 0% 0%
20221114 2.39 2.4 2.35 2.36 -0.42% -0.84% 0% 2907802 6.9096 139.11 2.38 0% 0 0% 0 0% 0 0% 0%
20221111 2.37 2.39 2.34 2.37 1.28% 0% 0% 2802219 6.6284 140.97 2.37 0% 0 0% 0 0% 0 0% 0%
20221110 2.34 2.36 2.32 2.34 -0.43% 0% 0% 1428930 3.3375 72.48 2.34 0% 0 0% 0 0% 0 0% 0%
20221109 2.35 2.4 2.34 2.35 -0.42% -0.84% 0% 1920937 4.5516 93.96 2.37 0% 0 0% 0 0% 0 0% 0%
20221108 2.37 2.37 2.33 2.36 -0.42% 0.43% 0% 1521787 3.5753 69.42 2.35 0% 0 0% 0 0% 0 0% 0%
20221107 2.34 2.38 2.34 2.37 1.28% 0.42% 0% 2113170 4.9892 79.44 2.36 0% 0 0% 0 0% 0 0% 0%
20221104 2.3 2.36 2.3 2.34 1.3% 0.43% 0% 2550123 5.9531 88.7 2.33 0% 0 0% 0 0% 0 0% 0%
20221103 2.31 2.32 2.29 2.31 -0.43% 0.43% 0% 1564491 3.6024 47.98 2.3 0% 0 0% 0 0% 0 0% 0%
20221102 2.33 2.34 2.31 2.32 -0.43% 0% 0% 1936080 4.4945 60.52 2.32 0% 0 0% 0 0% 0 0% 0%
20221101 2.28 2.34 2.28 2.33 1.75% 0.87% 0% 1864813 4.3119 59.23 2.31 0% 0 0% 0 0% 0 0% 0%
20221031 2.3 2.31 2.27 2.29 -0.87% 0% 0% 1871015 4.2811 58.78 2.29 0% 0 0% 0 0% 0 0% 0%
20221028 2.33 2.36 2.3 2.31 -1.28% -0.86% 0% 2448542 5.6957 78.52 2.33 0% 0 0% 0 0% 0 0% 0%
20221027 2.37 2.38 2.33 2.34 -1.68% 0% 0% 2420726 5.6755 79.12 2.34 0% 0 0% 0 0% 0 0% 0%
20221026 2.4 2.41 2.35 2.38 -1.65% 0% 0% 3173963 7.5419 108.84 2.38 0% 0 0% 0 0% 0 0% 0%
20221025 2.3 2.45 2.28 2.42 4.76% 1.26% 0% 6230924 14.8616 226.05 2.39 0% 0 0% 0 0% 0 0% 0%
20221024 2.29 2.37 2.28 2.31 -0.86% -0.86% 0% 3982034 9.2765 170.66 2.33 0% 0 0% 0 0% 0 0% 0%
20221021 2.28 2.43 2.28 2.33 3.56% -1.27% 0% 5888452 13.9232 289.83 2.36 0% 0 0% 0 0% 0 0% 0%
20221020 2.24 2.26 2.23 2.25 0% 0.45% 0% 1161742 2.6066 69.84 2.24 0% 0 0% 0 0% 0 0% 0%
20221019 2.26 2.28 2.25 2.25 -0.88% -0.44% 0% 1225156 2.7688 71.91 2.26 0% 0 0% 0 0% 0 0% 0%
20221018 2.28 2.29 2.24 2.27 0% 0.44% 0% 1931454 4.3721 112.01 2.26 0% 0 0% 0 0% 0 0% 0%
20221017 2.26 2.28 2.25 2.27 -0.44% 0.44% 0% 1751012 3.9654 101.13 2.26 0% 0 0% 0 0% 0 0% 0%
20220720 2.36 2.36 2.34 2.35 0% 0% 0% 1107900 2.5984 54.72 2.35 0% 0 0% 0 0% 0 0% 0%
20220719 2.37 2.37 2.34 2.35 -0.42% 0% 0% 1616702 3.8011 74.97 2.35 0% 0 0% 0 0% 0 0% 0%
20220718 2.33 2.37 2.33 2.36 1.29% 0.43% 0% 1944408 4.5757 86.31 2.35 0% 0 0% 0 0% 0 0% 0%
20220715 2.39 2.39 2.33 2.33 -2.51% -1.27% 0% 2179863 5.135 99.06 2.36 0% 0 0% 0 0% 0 0% 0%
20220714 2.41 2.42 2.38 2.39 -1.24% 0% 0% 1890032 4.5208 87.26 2.39 0% 0 0% 0 0% 0 0% 0%
20220713 2.4 2.43 2.39 2.42 1.26% 0.41% 0% 3449031 8.3015 157.65 2.41 0% 0 0% 0 0% 0 0% 0%
20220712 2.34 2.4 2.33 2.39 2.14% 0.42% 0% 3875643 9.2152 178.6 2.38 0% 0 0% 0 0% 0 0% 0%
20220711 2.35 2.35 2.33 2.34 0% 0% 0% 1375922 3.2215 68.27 2.34 0% 0 0% 0 0% 0 0% 0%
20220708 2.35 2.36 2.34 2.34 0% -0.43% 0% 1108149 2.6029 53.82 2.35 0% 0 0% 0 0% 0 0% 0%
20220707 2.34 2.35 2.33 2.34 0% 0% 0% 1309867 3.0656 62.17 2.34 0% 0 0% 0 0% 0 0% 0%
20220706 2.37 2.38 2.33 2.34 -1.68% -0.43% 0% 2470407 5.8125 115.74 2.35 0% 0 0% 0 0% 0 0% 0%
20220705 2.37 2.4 2.36 2.38 0.42% 0% 0% 2568830 6.1115 126.68 2.38 0% 0 0% 0 0% 0 0% 0%
20220704 2.37 2.38 2.36 2.37 -0.42% 0% 0% 1435198 3.3995 71.92 2.37 0% 0 0% 0 0% 0 0% 0%
20220701 2.37 2.4 2.36 2.38 0.42% 0% 0% 2146505 5.1058 104.94 2.38 0% 0 0% 0 0% 0 0% 0%
20220630 2.38 2.4 2.36 2.37 -0.84% 0% 0% 2262106 5.3711 112.26 2.37 0% 0 0% 0 0% 0 0% 0%
20220629 2.38 2.44 2.37 2.39 0.42% -0.42% 0% 3013541 7.2396 149.91 2.4 0% 0 0% 0 0% 0 0% 0%
20220628 2.38 2.39 2.36 2.38 0.42% 0.42% 0% 2026160 4.8035 95.5 2.37 0% 0 0% 0 0% 0 0% 0%
20220627 2.37 2.39 2.36 2.37 0% -0.42% 0% 1850962 4.3993 86.39 2.38 0% 0 0% 0 0% 0 0% 0%
20220624 2.37 2.37 2.35 2.37 0% 0.42% 0% 1504423 3.5481 67.65 2.36 0% 0 0% 0 0% 0 0% 0%
20220623 2.36 2.37 2.34 2.37 0.42% 0.42% 0% 1688474 3.977 68.45 2.36 0% 0 0% 0 0% 0 0% 0%
20220622 2.39 2.39 2.36 2.36 -1.26% -0.42% 0% 1619052 3.8363 54.26 2.37 0% 0 0% 0 0% 0 0% 0%
20220621 2.38 2.41 2.37 2.39 0.42% 0% 0% 2151073 5.1336 67.7 2.39 0% 0 0% 0 0% 0 0% 0%
20220620 2.38 2.41 2.36 2.38 0% 0% 0% 2010004 4.7882 64.45 2.38 0% 0 0% 0 0% 0 0% 0%
20220617 2.36 2.39 2.35 2.38 0% 0.42% 0% 1812610 4.295 57.87 2.37 0% 0 0% 0 0% 0 0% 0%
20220616 2.41 2.42 2.37 2.38 -1.24% -0.42% 0% 2437632 5.8208 78.76 2.39 0% 0 0% 0 0% 0 0% 0%
20220615 2.39 2.45 2.38 2.41 0.84% -0.41% 0% 3815052 9.243 129.35 2.42 0% 0 0% 0 0% 0 0% 0%
20220614 2.36 2.4 2.35 2.39 0.42% 0.84% 0% 2288000 5.4282 81.45 2.37 0% 0 0% 0 0% 0 0% 0%
20220613 2.4 2.41 2.37 2.38 -2.06% 0% 0% 2487126 5.9295 91.5 2.38 0% 0 0% 0 0% 0 0% 0%
20220610 2.42 2.43 2.38 2.43 -0.82% 1.25% 0% 3831158 9.2009 145.86 2.4 0% 0 0% 0 0% 0 0% 0%
20220609 2.36 2.52 2.35 2.45 3.38% 0% 0% 6750238 16.5706 275.34 2.45 0% 0 0% 0 0% 0 0% 0%
20220608 2.34 2.4 2.33 2.37 1.72% 0% 0% 3788984 8.9673 183.1 2.37 0% 0 0% 0 0% 0 0% 0%
20220607 2.33 2.34 2.32 2.33 -0.43% 0% 0% 1547027 3.6005 80.57 2.33 0% 0 0% 0 0% 0 0% 0%
20220606 2.31 2.34 2.3 2.34 0.86% 0.86% 0% 2032883 4.7157 106.66 2.32 0% 0 0% 0 0% 0 0% 0%
20220602 2.32 2.33 2.31 2.32 0.43% 0% 0% 1716392 3.9755 90.14 2.32 0% 0 0% 0 0% 0 0% 0%
20220601 2.32 2.33 2.3 2.31 -0.86% 0% 0% 1459206 3.373 72.81 2.31 0% 0 0% 0 0% 0 0% 0%
20220531 2.33 2.34 2.3 2.33 0% 0.43% 0% 1914616 4.4324 96.54 2.32 0% 0 0% 0 0% 0 0% 0%
20220530 2.34 2.35 2.32 2.33 -0.43% 0% 0% 1538661 3.5831 80.11 2.33 0% 0 0% 0 0% 0 0% 0%
20220527 2.34 2.35 2.32 2.34 0% 0% 0% 1801458 4.209 95.55 2.34 0% 0 0% 0 0% 0 0% 0%
20220526 2.34 2.38 2.33 2.34 0% -0.43% 0% 2680548 6.3041 145.55 2.35 0% 0 0% 0 0% 0 0% 0%
20220525 2.28 2.34 2.28 2.34 2.18% 1.3% 0% 2322204 5.3626 129.64 2.31 0% 0 0% 0 0% 0 0% 0%
20220524 2.34 2.35 2.29 2.29 -2.14% -0.87% 0% 2025175 4.6801 112.14 2.31 0% 0 0% 0 0% 0 0% 0%
20220523 2.36 2.36 2.33 2.34 -0.85% 0% 0% 1336602 3.1254 72.67 2.34 0% 0 0% 0 0% 0 0% 0%
20220520 2.35 2.36 2.34 2.36 0% 0.43% 0% 1959083 4.6064 106.28 2.35 0% 0 0% 0 0% 0 0% 0%
20220519 2.29 2.36 2.28 2.36 2.16% 1.29% 0% 2665717 6.2012 141.28 2.33 0% 0 0% 0 0% 0 0% 0%
20220518 2.32 2.33 2.31 2.31 -0.43% -0.43% 0% 1275788 2.9566 67.56 2.32 0% 0 0% 0 0% 0 0% 0%
20220517 2.33 2.34 2.31 2.32 -0.85% 0% 0% 1399937 3.2469 66.36 2.32 0% 0 0% 0 0% 0 0% 0%
20220516 2.36 2.37 2.33 2.34 -0.43% 0% 0% 1241402 2.9052 54.43 2.34 0% 0 0% 0 0% 0 0% 0%
20220513 2.35 2.36 2.33 2.35 0% 0.43% 0% 1481168 3.4729 57.68 2.34 0% 0 0% 0 0% 0 0% 0%
20220512 2.35 2.38 2.33 2.35 0% -0.42% 0% 1849729 4.3574 69.45 2.36 0% 0 0% 0 0% 0 0% 0%
20220511 2.36 2.39 2.35 2.35 -1.26% -0.84% 0% 2417083 5.7319 88.16 2.37 0% 0 0% 0 0% 0 0% 0%
20220510 2.31 2.38 2.3 2.38 2.15% 1.28% 0% 2536957 5.9549 93.51 2.35 0% 0 0% 0 0% 0 0% 0%
20220509 2.32 2.36 2.31 2.33 0% -0.43% 0% 1479472 3.4585 55.54 2.34 0% 0 0% 0 0% 0 0% 0%
20220506 2.36 2.36 2.32 2.33 -2.92% -0.43% 0% 2204642 5.1572 82.1 2.34 0% 0 0% 0 0% 0 0% 0%
20220505 2.42 2.45 2.39 2.4 -0.83% -0.41% 0% 2523143 6.0683 98.42 2.41 0% 0 0% 0 0% 0 0% 0%
20220429 2.39 2.43 2.37 2.42 1.26% 0.83% 0% 3386092 8.1228 133.17 2.4 0% 0 0% 0 0% 0 0% 0%
20220428 2.35 2.39 2.32 2.39 0.84% 1.7% 0% 3269736 7.6989 133.28 2.35 0% 0 0% 0 0% 0 0% 0%
20220427 2.27 2.37 2.27 2.37 4.41% 1.72% 0% 4176278 9.7381 177.44 2.33 0% 0 0% 0 0% 0 0% 0%
20220426 2.25 2.31 2.23 2.27 0.44% 0% 0% 2649698 6.0046 120.02 2.27 0% 0 0% 0 0% 0 0% 0%
20220425 2.33 2.34 2.25 2.26 -3.83% -1.74% 0% 2880581 6.6284 129.22 2.3 0% 0 0% 0 0% 0 0% 0%
20220422 2.32 2.37 2.31 2.35 0.43% 0.43% 0% 1875407 4.3963 79.77 2.34 0% 0 0% 0 0% 0 0% 0%
20220421 2.38 2.39 2.33 2.34 -1.68% -0.43% 0% 1931968 4.549 69.99 2.35 0% 0 0% 0 0% 0 0% 0%
20220420 2.42 2.44 2.37 2.38 -1.65% -0.83% 0% 1667061 3.9972 58.88 2.4 0% 0 0% 0 0% 0 0% 0%
20220419 2.38 2.43 2.38 2.42 0.83% 0.41% 0% 1659310 4.0023 57.22 2.41 0% 0 0% 0 0% 0 0% 0%
20220418 2.42 2.42 2.38 2.4 -1.64% 0% 0% 2256626 5.4054 73.73 2.4 0% 0 0% 0 0% 0 0% 0%
20220415 2.44 2.47 2.43 2.44 -0.81% 0% 0% 2002752 4.8949 66.72 2.44 0% 0 0% 0 0% 0 0% 0%
20220414 2.45 2.48 2.44 2.46 0.82% 0% 0% 1959224 4.8134 67.19 2.46 0% 0 0% 0 0% 0 0% 0%
20220413 2.47 2.48 2.44 2.44 -2.01% -0.81% 0% 1989779 4.8864 68.42 2.46 0% 0 0% 0 0% 0 0% 0%
20220412 2.46 2.49 2.42 2.49 0% 1.22% 0% 2956806 7.2723 101.97 2.46 0% 0 0% 0 0% 0 0% 0%
20220411 2.56 2.56 2.48 2.49 -2.35% -1.19% 0% 4150076 10.4439 148.78 2.52 0% 0 0% 0 0% 0 0% 0%
20220408 2.46 2.55 2.46 2.55 4.08% 1.19% 0% 5659764 14.2792 208.91 2.52 0% 0 0% 0 0% 0 0% 0%
20220407 2.49 2.52 2.45 2.45 -2.39% -1.61% 0% 2992143 7.4376 127.79 2.49 0% 0 0% 0 0% 0 0% 0%
20220401 2.41 2.49 2.4 2.47 1.23% 1.23% 0% 2478999 6.0593 106.02 2.44 0% 0 0% 0 0% 0 0% 0%
20220331 2.43 2.52 2.42 2.44 0.41% -0.81% 0% 2992485 7.3656 122.27 2.46 0% 0 0% 0 0% 0 0% 0%
20220330 2.4 2.44 2.39 2.43 2.1% 0.83% 0% 2260952 5.4598 88.21 2.41 0% 0 0% 0 0% 0 0% 0%
20220329 2.4 2.42 2.37 2.38 -0.83% -0.42% 0% 1325382 3.1662 47.26 2.39 0% 0 0% 0 0% 0 0% 0%
20220328 2.37 2.41 2.34 2.4 0.42% 0.84% 0% 1934379 4.6 61.36 2.38 0% 0 0% 0 0% 0 0% 0%
20220325 2.43 2.43 2.38 2.39 -1.24% -0.42% 0% 1990977 4.7794 60.25 2.4 0% 0 0% 0 0% 0 0% 0%
20220324 2.46 2.46 2.42 2.42 -2.42% -0.41% 0% 2529802 6.156 75.37 2.43 0% 0 0% 0 0% 0 0% 0%
20220323 2.47 2.53 2.46 2.48 1.64% -0.4% 0% 3456027 8.5956 98.29 2.49 0% 0 0% 0 0% 0 0% 0%
20220322 2.43 2.47 2.43 2.44 -0.41% -0.41% 0% 1688208 4.1303 46.6 2.45 0% 0 0% 0 0% 0 0% 0%
20220321 2.48 2.48 2.43 2.45 -1.21% -0.41% 0% 2601478 6.3893 69.26 2.46 0% 0 0% 0 0% 0 0% 0%
20220318 2.39 2.48 2.38 2.48 2.9% 1.64% 0% 3742597 9.1465 99.25 2.44 0% 0 0% 0 0% 0 0% 0%
20220317 2.42 2.45 2.4 2.41 0.42% -0.41% 0% 3723031 9.021 100.19 2.42 0% 0 0% 0 0% 0 0% 0%
20220316 2.36 2.42 2.29 2.4 3.45% 2.13% 0% 4493286 10.5648 122.71 2.35 0% 0 0% 0 0% 0 0% 0%
20220315 2.45 2.45 2.31 2.32 -6.07% -2.52% 0% 4682481 11.1286 135.96 2.38 0% 0 0% 0 0% 0 0% 0%
20220311 2.56 2.56 2.46 2.55 -1.54% 1.59% 0% 3567886 8.9606 109.99 2.51 0% 0 0% 0 0% 0 0% 0%
20220310 2.6 2.63 2.57 2.59 0.78% 0% 0% 2753899 7.1365 88.43 2.59 0% 0 0% 0 0% 0 0% 0%
20220309 2.62 2.64 2.35 2.57 -1.53% 1.18% 0% 4687985 11.9301 134.93 2.54 0% 0 0% 0 0% 0 0% 0%
20220308 2.67 2.68 2.6 2.61 -2.25% -0.76% 0% 3711184 9.7705 116.57 2.63 0% 0 0% 0 0% 0 0% 0%
20220307 2.67 2.72 2.66 2.67 -0.37% -0.74% 0% 2884761 7.7504 91.56 2.69 0% 0 0% 0 0% 0 0% 0%
20220304 2.7 2.71 2.67 2.68 -1.47% 0% 0% 2347364 6.2941 73.44 2.68 0% 0 0% 0 0% 0 0% 0%
20220303 2.7 2.74 2.7 2.72 0.74% 0% 0% 2588953 7.031 78.36 2.72 0% 0 0% 0 0% 0 0% 0%
20220302 2.7 2.72 2.69 2.7 -0.74% 0% 0% 1881056 5.0766 54.5 2.7 0% 0 0% 0 0% 0 0% 0%
20220301 2.7 2.73 2.69 2.72 0.74% 0.37% 0% 2329439 6.3227 63.36 2.71 0% 0 0% 0 0% 0 0% 0%
20220228 2.69 2.7 2.66 2.7 0% 0.75% 0% 4003581 10.7408 104.48 2.68 0% 0 0% 0 0% 0 0% 0%
20220225 2.69 2.72 2.67 2.7 0.37% 0% 0% 3036612 8.1981 77.05 2.7 0% 0 0% 0 0% 0 0% 0%
20220224 2.74 2.76 2.64 2.69 -2.54% 0% 0% 5511677 14.8494 124.37 2.69 0% 0 0% 0 0% 0 0% 0%
20220223 2.72 2.76 2.72 2.76 1.47% 0.73% 0% 2674148 7.3309 52.45 2.74 0% 0 0% 0 0% 0 0% 0%
20220222 2.75 2.76 2.71 2.72 -2.16% -0.37% 0% 3884513 10.6016 73.2 2.73 0% 0 0% 0 0% 0 0% 0%
20220221 2.79 2.79 2.75 2.78 -0.71% 0.36% 0% 3181101 8.8051 48.62 2.77 0% 0 0% 0 0% 0 0% 0%
20220218 2.75 2.8 2.72 2.8 1.08% 1.45% 0% 3733165 10.3195 50.75 2.76 0% 0 0% 0 0% 0 0% 0%
20220217 2.82 2.82 2.76 2.77 -1.77% -0.36% 0% 3766048 10.4598 47.9 2.78 0% 0 0% 0 0% 0 0% 0%
20220216 2.8 2.84 2.78 2.82 1.81% 0.71% 0% 4178467 11.7142 45.41 2.8 0% 0 0% 0 0% 0 0% 0%
20220215 2.76 2.79 2.75 2.77 0% 0% 0% 3371284 9.3351 35.52 2.77 0% 0 0% 0 0% 0 0% 0%
20220214 2.81 2.83 2.75 2.77 -2.46% -0.72% 0% 5143349 14.3405 55.4 2.79 0% 0 0% 0 0% 0 0% 0%
20220211 2.88 2.93 2.82 2.84 -3.07% -1.05% 0% 7377263 21.191 83.3 2.87 0% 0 0% 0 0% 0 0% 0%
20220210 2.82 3.01 2.8 2.93 4.27% 0.34% 0% 12057007 35.2096 148.22 2.92 0% 0 0% 0 0% 0 0% 0%
20220209 2.8 2.84 2.78 2.81 0% 0.36% 0% 4430034 12.4122 59.64 2.8 0% 0 0% 0 0% 0 0% 0%
20211203 2.51 2.77 2.47 2.77 9.92% 3.75% 0% 17565395 46.8677 233.83 2.67 0% 0 0% 0 0% 0 0% 0%
20211202 2.37 2.57 2.36 2.52 5% 0.8% 0% 12408415 31.0507 195.61 2.5 0% 0 0% 0 0% 0 0% 0%
20211201 2.38 2.46 2.32 2.4 -2.04% 0.42% 0% 10616199 25.3204 189.71 2.39 0% 0 0% 0 0% 0 0% 0%
20211130 2.5 2.57 2.4 2.45 4.7% -1.21% 0% 20216188 50.0544 428.03 2.48 0% 0 0% 0 0% 0 0% 0%
20211129 2.15 2.34 2.15 2.34 9.86% 3.54% 0% 7348256 16.5808 216.6 2.26 0% 0 0% 0 0% 0 0% 0%
20211126 2.15 2.16 2.12 2.13 -1.84% -0.47% 0% 2510360 5.3641 81.06 2.14 0% 0 0% 0 0% 0 0% 0%
20211125 2.11 2.19 2.1 2.17 2.84% 0.46% 0% 4591368 9.9049 148.12 2.16 0% 0 0% 0 0% 0 0% 0%
20211124 2.11 2.12 2.1 2.11 -0.47% 0% 0% 2055745 4.3373 69.2 2.11 0% 0 0% 0 0% 0 0% 0%
20211123 2.12 2.14 2.1 2.12 0% 0% 0% 2719595 5.7653 86.95 2.12 0% 0 0% 0 0% 0 0% 0%
20211122 2.13 2.14 2.11 2.12 -0.93% 0% 0% 2232837 4.7403 67.51 2.12 0% 0 0% 0 0% 0 0% 0%
20211119 2.13 2.14 2.11 2.14 0% 0.94% 0% 2435863 5.1698 71.87 2.12 0% 0 0% 0 0% 0 0% 0%
20211118 2.13 2.16 2.12 2.14 0% 0% 0% 2700649 5.7794 73.59 2.14 0% 0 0% 0 0% 0 0% 0%
20211117 2.13 2.17 2.08 2.14 0% 0.47% 0% 4135341 8.7948 109.17 2.13 0% 0 0% 0 0% 0 0% 0%
20211116 2.18 2.19 2.13 2.14 -2.28% -0.93% 0% 4481227 9.6604 122.9 2.16 0% 0 0% 0 0% 0 0% 0%
20211115 2.2 2.21 2.18 2.19 -0.9% 0% 0% 2832041 6.2045 75.37 2.19 0% 0 0% 0 0% 0 0% 0%
20211112 2.22 2.23 2.19 2.21 -0.9% 0% 0% 2745878 6.0613 69.1 2.21 0% 0 0% 0 0% 0 0% 0%
20211111 2.21 2.24 2.2 2.23 0.45% 0.45% 0% 2572308 5.715 56.74 2.22 0% 0 0% 0 0% 0 0% 0%
20211110 2.21 2.23 2.18 2.22 -0.45% 0.91% 0% 3619622 7.9613 67.7 2.2 0% 0 0% 0 0% 0 0% 0%
20211109 2.22 2.28 2.2 2.23 0.9% 0% 0% 4341378 9.683 79.14 2.23 0% 0 0% 0 0% 0 0% 0%
20211108 2.24 2.24 2.2 2.21 -0.9% -0.45% 0% 2910464 6.4523 47.47 2.22 0% 0 0% 0 0% 0 0% 0%
20211105 2.27 2.27 2.22 2.23 -2.19% -0.45% 0% 5263091 11.7732 80.85 2.24 0% 0 0% 0 0% 0 0% 0%
20211104 2.29 2.32 2.27 2.28 -0.44% -0.44% 0% 3406113 7.8043 51.63 2.29 0% 0 0% 0 0% 0 0% 0%
20211103 2.28 2.34 2.27 2.29 0% -0.43% 0% 2977486 6.8399 43.22 2.3 0% 0 0% 0 0% 0 0% 0%
20211102 2.35 2.36 2.27 2.29 -3.38% -0.87% 0% 5792776 13.3743 78.49 2.31 0% 0 0% 0 0% 0 0% 0%
20211101 2.36 2.4 2.32 2.37 -0.42% 0.85% 0% 4932666 11.5997 67.08 2.35 0% 0 0% 0 0% 0 0% 0%
20211029 2.4 2.43 2.31 2.38 -3.25% 0.85% 0% 8070482 19.0713 108.33 2.36 0% 0 0% 0 0% 0 0% 0%
20211028 2.36 2.47 2.35 2.46 4.68% 1.23% 0% 9282767 22.5837 132.21 2.43 0% 0 0% 0 0% 0 0% 0%
20211027 2.36 2.39 2.33 2.35 -2.08% -0.42% 0% 5389218 12.7138 75.69 2.36 0% 0 0% 0 0% 0 0% 0%
20211026 2.28 2.44 2.27 2.4 3.9% 1.27% 0% 9824781 23.2616 130.28 2.37 0% 0 0% 0 0% 0 0% 0%
20211025 2.25 2.36 2.2 2.31 2.67% 0% 0% 6996958 16.1407 82.92 2.31 0% 0 0% 0 0% 0 0% 0%
20211022 2.34 2.35 2.25 2.25 -4.66% -1.75% 0% 7562922 17.328 79.59 2.29 0% 0 0% 0 0% 0 0% 0%
20211021 2.36 2.41 2.33 2.36 -0.42% -0.42% 0% 6287374 14.8963 58.86 2.37 0% 0 0% 0 0% 0 0% 0%
20211020 2.42 2.43 2.33 2.37 -2.87% 0% 0% 7998374 18.9769 54.83 2.37 0% 0 0% 0 0% 0 0% 0%
20211019 2.46 2.49 2.42 2.44 -2.01% -0.41% 0% 6493954 15.8992 44.15 2.45 0% 0 0% 0 0% 0 0% 0%
20211018 2.45 2.54 2.42 2.49 1.22% 0% 0% 5920964 14.7187 36.53 2.49 0% 0 0% 0 0% 0 0% 0%
20211015 2.47 2.51 2.44 2.46 -1.99% -0.4% 0% 5617220 13.8497 32.11 2.47 0% 0 0% 0 0% 0 0% 0%
20211014 2.46 2.59 2.42 2.51 0.4% 0.4% 0% 7897975 19.7249 42.15 2.5 0% 0 0% 0 0% 0 0% 0%
20211013 2.51 2.57 2.45 2.5 -4.21% -0.4% 0% 9292420 23.3009 45.99 2.51 0% 0 0% 0 0% 0 0% 0%
20211012 2.46 2.65 2.37 2.61 5.24% 3.16% 0% 15567109 39.3562 71.26 2.53 0% 0 0% 0 0% 0 0% 0%
20211011 2.65 2.68 2.48 2.48 -9.82% -2.36% 0% 15460798 39.2119 67.14 2.54 0% 0 0% 0 0% 0 0% 0%
20211008 2.99 3.04 2.72 2.75 -8.94% -1.43% 0% 18858248 52.6738 83.35 2.79 0% 0 0% 0 0% 0 0% 0%
20210930 3.15 3.33 2.83 3.02 -0.33% -3.21% 0% 34565135 107.9399 161.82 3.12 0% 0 0% 0 0% 0 0% 0%
20210929 2.84 3.03 2.79 3.03 10.18% 3.41% 0% 11243952 32.9897 71.58 2.93 0% 0 0% 0 0% 0 0% 0%
20210928 2.29 2.75 2.18 2.75 40.31% 7% 0% 22866995 58.7311 99.24 2.57 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