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. N炬芯688049
    4. 返回上一页 刷新
股票代码（例：sh688049）       347条   (进入N炬芯股票专站) N炬芯股票成本分析
相关股票: 中芯国际  工业富联  立讯精密  京东方Ａ  海光信息  北方华创  传音控股  韦尔股份  XD中微公  华虹公司  三安光电  TCL科技  紫光国微  华润微  兆易创新  卓胜微  蓝思科技  三环集团  澜起科技  寒武纪  长电科技  闻泰科技  沪硅产业  歌尔股份  华勤技术  鹏鼎控股  盛美上海  沪电股份  拓荆科技  领益智造  格科微  复旦微电  江波龙  中芯集成  圣邦股份  和辉光电  安克创新  生益科技  北京君正  视源股份  龙芯中科  士兰微  晶合集成  
相关股吧: 688981股吧 601138股吧 002475股吧 000725股吧 688041股吧 002371股吧 688036股吧 603501股吧 688012股吧 688347股吧 600703股吧 000100股吧 002049股吧 688396股吧 603986股吧 300782股吧 300433股吧 300408股吧 688008股吧 688256股吧 600584股吧 600745股吧 688126股吧 002241股吧 603296股吧 002938股吧 688082股吧 002463股吧 688072股吧 002600股吧 688728股吧 688385股吧 301308股吧 688469股吧 300661股吧 688538股吧 300866股吧 600183股吧 300223股吧 002841股吧 688047股吧 600460股吧 688249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 31.27 33.3 31.27 32.72 4.57% 9999.99% 0% 2397193 0.7762 101.72 0.32 0% 0 0% 0 0% 0 0% 0%
20230927 31.51 31.91 31.25 31.29 -0.7% 9993.55% 0% 1222739 0.385 53.26 0.31 0% 0 0% 0 0% 0 0% 0%
20230926 31.7 32 31.34 31.51 -0.82% 9746.88% 0% 1000975 0.317 42.29 0.32 0% 0 0% 0 0% 0 0% 0%
20230925 32.4 32.5 31.47 31.77 -1.85% 9828.13% 0% 1442268 0.4588 61.01 0.32 0% 0 0% 0 0% 0 0% 0%
20230922 31.19 32.47 30.33 32.37 4.18% 9999.99% 0% 2160896 0.6849 87.97 0.32 0% 0 0% 0 0% 0 0% 0%
20230921 31 31.57 30.85 31.07 -0.51% 9922.58% 0% 1197612 0.3729 49.55 0.31 0% 0 0% 0 0% 0 0% 0%
20230920 31.86 32.14 31.05 31.23 -1.48% 9659.38% 0% 1398583 0.4417 54.04 0.32 0% 0 0% 0 0% 0 0% 0%
20230919 32.1 32.38 31.33 31.7 -1.49% 9806.25% 0% 1639305 0.5193 59.21 0.32 0% 0 0% 0 0% 0 0% 0%
20230918 32.76 32.76 32.11 32.18 -2.48% 9956.25% 0% 1361274 0.4403 48.59 0.32 0% 0 0% 0 0% 0 0% 0%
20230915 32.57 33.99 32.05 33 1.73% 9900% 0% 1947747 0.6411 69.74 0.33 0% 0 0% 0 0% 0 0% 0%
20230914 32.99 32.99 32.12 32.44 -1.19% 9999.99% 0% 1023428 0.3324 36.74 0.32 0% 0 0% 0 0% 0 0% 0%
20230913 33.3 33.69 32.53 32.83 -2.35% 9848.48% 0% 1652072 0.5446 56.77 0.33 0% 0 0% 0 0% 0 0% 0%
20230912 34.01 34.1 33.41 33.62 -0.77% 9788.24% 0% 1141544 0.3841 36 0.34 0% 0 0% 0 0% 0 0% 0%
20230911 33.91 34.35 33.46 33.88 0.92% 9864.71% 0% 1663764 0.5645 49.92 0.34 0% 0 0% 0 0% 0 0% 0%
20230908 33.26 33.75 33.09 33.57 0.69% 9773.53% 0% 1562553 0.5245 46.01 0.34 0% 0 0% 0 0% 0 0% 0%
20230907 34.01 34.07 33.2 33.34 -3.22% 9705.88% 0% 2373175 0.7977 67.93 0.34 0% 0 0% 0 0% 0 0% 0%
20230906 33.81 34.56 33.5 34.45 1.65% 9999.99% 0% 2276569 0.7792 63.3 0.34 0% 0 0% 0 0% 0 0% 0%
20230905 33.9 34.85 33.61 33.89 0.27% 9867.65% 0% 2261309 0.7744 67.44 0.34 0% 0 0% 0 0% 0 0% 0%
20230904 33.45 33.8 32.93 33.8 1.02% 9999.99% 0% 1961061 0.6546 59.59 0.33 0% 0 0% 0 0% 0 0% 0%
20230901 33.38 34 32.9 33.46 0.18% 9999.99% 0% 2001956 0.668 62.91 0.33 0% 0 0% 0 0% 0 0% 0%
20230831 33.3 33.88 32.61 33.4 0.3% 9999.99% 0% 2602513 0.8684 84.28 0.33 0% 0 0% 0 0% 0 0% 0%
20230830 32.5 33.68 32.12 33.3 4.82% 9990.91% 0% 4977036 1.6486 171.92 0.33 0% 0 0% 0 0% 0 0% 0%
20230829 29.38 32.08 29.38 31.77 7.66% 9999.99% 0% 3565435 1.1099 173.04 0.31 0% 0 0% 0 0% 0 0% 0%
20230828 30.8 31.25 29.36 29.51 1.76% 9736.67% 0% 2615894 0.7913 141.73 0.3 0% 0 0% 0 0% 0 0% 0%
20230825 30.4 30.65 28.89 29 -6.15% 9566.67% 0% 3307407 0.9816 149.77 0.3 0% 0 0% 0 0% 0 0% 0%
20230824 29.77 31.75 29.22 30.9 6.3% 9867.74% 0% 5143956 1.5794 266.42 0.31 0% 0 0% 0 0% 0 0% 0%
20230823 29.65 29.83 29.06 29.07 -2.58% 9924.14% 0% 948779 0.2779 60.32 0.29 0% 0 0% 0 0% 0 0% 0%
20230822 29.39 29.96 28.86 29.84 1.95% 9999.99% 0% 1075004 0.3163 67.16 0.29 0% 0 0% 0 0% 0 0% 0%
20230821 30.01 30.29 29.27 29.27 -2.47% 9656.67% 0% 1187970 0.3535 72.34 0.3 0% 0 0% 0 0% 0 0% 0%
20230818 30.48 30.77 30.01 30.01 0.77% 9903.33% 0% 1271615 0.3861 73.96 0.3 0% 0 0% 0 0% 0 0% 0%
20230817 29.02 30.12 29.02 29.78 1.71% 9826.67% 0% 1018599 0.3019 56.15 0.3 0% 0 0% 0 0% 0 0% 0%
20230816 29.82 30.12 29.28 29.28 -2.3% 9660% 0% 1014612 0.3004 54.74 0.3 0% 0 0% 0 0% 0 0% 0%
20230815 30.5 30.7 29.75 29.97 -1.77% 9890% 0% 929507 0.2795 50.37 0.3 0% 0 0% 0 0% 0 0% 0%
20230814 30.27 30.64 29.9 30.51 0.1% 9999.99% 0% 1083140 0.3272 57.56 0.3 0% 0 0% 0 0% 0 0% 0%
20230811 31.77 31.77 30.43 30.48 -2.5% 9732.26% 0% 1159723 0.358 61.58 0.31 0% 0 0% 0 0% 0 0% 0%
20230810 31.02 31.45 30.89 31.26 0.29% 9983.87% 0% 760910 0.2376 68.48 0.31 0% 0 0% 0 0% 0 0% 0%
20230809 31.52 31.71 31.17 31.17 -1.11% 9954.84% 0% 819240 0.2569 70.58 0.31 0% 0 0% 0 0% 0 0% 0%
20230808 31.93 31.99 31.48 31.52 -0.79% 9750% 0% 1189095 0.3766 55.04 0.32 0% 0 0% 0 0% 0 0% 0%
20230807 32.08 32.24 31.7 31.77 -0.97% 9828.13% 0% 1122949 0.3586 50.44 0.32 0% 0 0% 0 0% 0 0% 0%
20230804 31.66 32.34 31.66 32.08 1.33% 9925% 0% 1380505 0.4424 61.35 0.32 0% 0 0% 0 0% 0 0% 0%
20230803 31.75 31.94 31.5 31.66 -0.69% 9793.75% 0% 1055618 0.3342 41.04 0.32 0% 0 0% 0 0% 0 0% 0%
20230802 31.81 32.21 31.7 31.88 -0.19% 9862.5% 0% 840183 0.2684 30.48 0.32 0% 0 0% 0 0% 0 0% 0%
20230801 31.97 32.11 31.67 31.94 -0.06% 9881.25% 0% 896003 0.2856 30.83 0.32 0% 0 0% 0 0% 0 0% 0%
20230731 31.99 32.22 31.65 31.96 0.41% 9887.5% 0% 1199572 0.3837 39.4 0.32 0% 0 0% 0 0% 0 0% 0%
20230728 32.13 32.13 31.24 31.83 0.54% 9846.88% 0% 1619595 0.5126 51.45 0.32 0% 0 0% 0 0% 0 0% 0%
20230727 32.78 32.78 31.62 31.66 -2.28% 9793.75% 0% 1266726 0.4065 41.35 0.32 0% 0 0% 0 0% 0 0% 0%
20230726 32.95 33.17 32.33 32.4 -1.46% 9718.18% 0% 1500823 0.4906 46.68 0.33 0% 0 0% 0 0% 0 0% 0%
20230725 32.89 33.2 32.4 32.88 0.03% 9863.64% 0% 1999784 0.6545 59.26 0.33 0% 0 0% 0 0% 0 0% 0%
20230724 32.49 33.24 32.22 32.87 1.39% 9860.61% 0% 2173355 0.7133 62.86 0.33 0% 0 0% 0 0% 0 0% 0%
20230721 34.28 34.72 32.14 32.42 -5.32% 9724.24% 0% 4197939 1.3933 126.12 0.33 0% 0 0% 0 0% 0 0% 0%
20230720 36.54 36.88 34.2 34.24 -6.29% 9682.86% 0% 2466537 0.867 83.35 0.35 0% 0 0% 0 0% 0 0% 0%
20230719 36.53 37.6 36.4 36.54 -0.68% 9775.68% 0% 1832923 0.6773 66.64 0.37 0% 0 0% 0 0% 0 0% 0%
20230718 37.07 37.89 36.56 36.79 -0.76% 9843.24% 0% 1797057 0.6663 65.42 0.37 0% 0 0% 0 0% 0 0% 0%
20230717 37.83 38.44 36.81 37.07 -2.55% 9918.92% 0% 1581917 0.5902 56.1 0.37 0% 0 0% 0 0% 0 0% 0%
20230714 37.8 38.85 37.8 38.04 0.48% 9910.53% 0% 1656211 0.6358 59.88 0.38 0% 0 0% 0 0% 0 0% 0%
20230713 37.16 38.14 36.7 37.86 2.94% 9863.16% 0% 2491066 0.9366 86.12 0.38 0% 0 0% 0 0% 0 0% 0%
20230712 37.67 38.26 36.51 36.78 -1.76% 9840.54% 0% 1972368 0.7384 137.34 0.37 0% 0 0% 0 0% 0 0% 0%
20230711 35.9 37.5 35.71 37.44 4.2% 9999.99% 0% 2263924 0.8352 79.14 0.37 0% 0 0% 0 0% 0 0% 0%
20230710 36.06 36.47 35.6 35.93 0.14% 9880.56% 0% 904179 0.3265 65.36 0.36 0% 0 0% 0 0% 0 0% 0%
20230707 36.35 36.75 35.4 35.88 -2.9% 9866.67% 0% 1477542 0.5322 94.86 0.36 0% 0 0% 0 0% 0 0% 0%
20230706 36.27 37.1 36.18 36.95 1.4% 9886.49% 0% 1290523 0.4756 39.03 0.37 0% 0 0% 0 0% 0 0% 0%
20230705 37.08 37.35 36.4 36.44 -1.73% 9748.65% 0% 1385357 0.5111 84.59 0.37 0% 0 0% 0 0% 0 0% 0%
20230704 36.6 37.35 36.11 37.08 2.06% 9921.62% 0% 1364844 0.5018 34.47 0.37 0% 0 0% 0 0% 0 0% 0%
20230703 36.59 37.21 36.3 36.33 -1.28% 9718.92% 0% 1138693 0.416 27.46 0.37 0% 0 0% 0 0% 0 0% 0%
20230630 36.8 37.59 36.4 36.8 0% 9845.95% 0% 1501039 0.5551 33.21 0.37 0% 0 0% 0 0% 0 0% 0%
20230629 36.65 37.64 36.55 36.8 -0.67% 9845.95% 0% 1267346 0.4678 27.06 0.37 0% 0 0% 0 0% 0 0% 0%
20230628 38 38.24 36.37 37.05 -2.73% 9913.51% 0% 1625790 0.6039 33.77 0.37 0% 0 0% 0 0% 0 0% 0%
20230627 37.49 38.19 37.26 38.09 2.59% 9923.68% 0% 1552370 0.5879 33.28 0.38 0% 0 0% 0 0% 0 0% 0%
20230626 38.33 38.68 36.44 37.13 -4.77% 9935.14% 0% 2518229 0.9408 52.99 0.37 0% 0 0% 0 0% 0 0% 0%
20230621 40.15 40.25 38.89 38.99 -3.66% 9897.44% 0% 1779683 0.7011 41.48 0.39 0% 0 0% 0 0% 0 0% 0%
20230620 40.4 40.78 40 40.47 -0.27% 9999.99% 0% 1824990 0.7371 44.17 0.4 0% 0 0% 0 0% 0 0% 0%
20230619 39.54 41.3 38.92 40.58 2.6% 9999.99% 0% 2529817 1.0238 61.75 0.4 0% 0 0% 0 0% 0 0% 0%
20230616 39.75 40.14 39.01 39.55 -0.08% 9787.5% 0% 1658544 0.6586 42.56 0.4 0% 0 0% 0 0% 0 0% 0%
20230615 40.35 40.54 39.48 39.78 -1.41% 9845% 0% 2015317 0.8044 53.02 0.4 0% 0 0% 0 0% 0 0% 0%
20230614 39.95 40.7 39.54 40.35 0.37% 9987.5% 0% 2090022 0.8361 58.77 0.4 0% 0 0% 0 0% 0 0% 0%
20230613 38.85 40.5 38.56 40.2 3.08% 9950% 0% 2378285 0.9466 63.33 0.4 0% 0 0% 0 0% 0 0% 0%
20230612 40.22 40.22 38.8 39 -1.71% 9900% 0% 1893157 0.7441 49.89 0.39 0% 0 0% 0 0% 0 0% 0%
20230609 38.87 39.88 38.52 39.68 2.14% 9999.99% 0% 2082421 0.8164 50.16 0.39 0% 0 0% 0 0% 0 0% 0%
20230608 39.65 39.9 38.51 38.85 -1.7% 9861.54% 0% 1666334 0.6485 38.84 0.39 0% 0 0% 0 0% 0 0% 0%
20230607 38.9 40.2 38.78 39.52 1.33% 9780% 0% 2644794 1.0451 60.23 0.4 0% 0 0% 0 0% 0 0% 0%
20230606 40.82 41.13 38.92 39 -4.9% 9650% 0% 3531247 1.4011 79.51 0.4 0% 0 0% 0 0% 0 0% 0%
20230605 40.8 41.88 40.8 41.01 0.32% 9902.44% 0% 2671962 1.1059 64.08 0.41 0% 0 0% 0 0% 0 0% 0%
20230602 40.32 41.54 39.97 40.88 0.81% 9870.73% 0% 3291800 1.3437 75.62 0.41 0% 0 0% 0 0% 0 0% 0%
20230601 40.5 41.54 40.3 40.55 -1.34% 9790.24% 0% 3120412 1.2702 96.61 0.41 0% 0 0% 0 0% 0 0% 0%
20230531 38.51 41.32 38.46 41.1 6.7% 9999.99% 0% 5518970 2.2184 171.91 0.4 0% 0 0% 0 0% 0 0% 0%
20230530 38.09 39 37.52 38.52 0.68% 9999.99% 0% 2727642 1.046 62.91 0.38 0% 0 0% 0 0% 0 0% 0%
20230529 36.87 39.45 36.87 38.26 3.71% 9968.42% 0% 4954863 1.9067 118.77 0.38 0% 0 0% 0 0% 0 0% 0%
20230526 36.47 37.5 36 36.89 3.94% 9870.27% 0% 3323779 1.2258 84.53 0.37 0% 0 0% 0 0% 0 0% 0%
20230525 35.8 36.27 34.6 35.49 -0.53% 9999.99% 0% 2089690 0.7365 54.89 0.35 0% 0 0% 0 0% 0 0% 0%
20230524 35.24 36.15 35.11 35.68 0.31% 9811.11% 0% 2658953 0.9536 75.7 0.36 0% 0 0% 0 0% 0 0% 0%
20230523 35.92 36.17 35.08 35.57 -0.25% 9780.56% 0% 2287068 0.8161 70.3 0.36 0% 0 0% 0 0% 0 0% 0%
20230522 36.77 36.8 35.6 35.66 -3.57% 9805.56% 0% 3190337 1.1468 104.5 0.36 0% 0 0% 0 0% 0 0% 0%
20230519 35.45 37.6 34.54 36.98 5.51% 9894.59% 0% 4915175 1.7946 178.83 0.37 0% 0 0% 0 0% 0 0% 0%
20230518 34.03 35.47 33.87 35.05 3% 9914.29% 0% 2964782 1.028 128.21 0.35 0% 0 0% 0 0% 0 0% 0%
20230517 33.56 34.27 33.39 34.03 1.55% 9908.82% 0% 1642896 0.5567 72.01 0.34 0% 0 0% 0 0% 0 0% 0%
20230516 33.8 34.41 33.39 33.51 -1.18% 9755.88% 0% 2489885 0.844 101.31 0.34 0% 0 0% 0 0% 0 0% 0%
20230515 33.61 34.26 32.92 33.91 0.47% 9873.53% 0% 2376071 0.7981 90.54 0.34 0% 0 0% 0 0% 0 0% 0%
20230510 31.53 31.65 30.7 31.37 -0.22% 9999.99% 0% 1617181 0.5046 66.06 0.31 0% 0 0% 0 0% 0 0% 0%
20230509 31.77 32.34 31.14 31.44 -1.26% 9725% 0% 1876616 0.5946 56.41 0.32 0% 0 0% 0 0% 0 0% 0%
20230508 31.9 32.1 31.32 31.84 1.08% 9850% 0% 1568742 0.4981 42.77 0.32 0% 0 0% 0 0% 0 0% 0%
20230505 32.4 32.4 31.15 31.5 -1.62% 9743.75% 0% 1811534 0.5732 45.27 0.32 0% 0 0% 0 0% 0 0% 0%
20230504 33.88 33.88 31.28 32.02 -3.93% 9906.25% 0% 2688849 0.8662 63.3 0.32 0% 0 0% 0 0% 0 0% 0%
20230428 32.81 33.6 32.81 33.33 2.33% 9999.99% 0% 1776721 0.5905 41.26 0.33 0% 0 0% 0 0% 0 0% 0%
20230427 33.1 33.93 32.2 32.57 -1.3% 9769.7% 0% 2171717 0.7182 46.15 0.33 0% 0 0% 0 0% 0 0% 0%
20230426 34 34.55 32.71 33 -3.79% 9900% 0% 3215566 1.071 65.67 0.33 0% 0 0% 0 0% 0 0% 0%
20230425 36.38 36.38 33.71 34.3 -5.2% 9700% 0% 3371218 1.1686 66.32 0.35 0% 0 0% 0 0% 0 0% 0%
20230424 37.15 38.07 35.7 36.18 -2.9% 9678.38% 0% 2737971 1.0022 54.73 0.37 0% 0 0% 0 0% 0 0% 0%
20230421 40.4 40.59 37.26 37.26 -8.68% 9453.85% 0% 4081411 1.5778 79.57 0.39 0% 0 0% 0 0% 0 0% 0%
20230420 40.2 40.94 40.16 40.8 1.14% 9999.99% 0% 3604330 1.4588 68.81 0.4 0% 0 0% 0 0% 0 0% 0%
20230419 40.59 41.37 40.17 40.34 -1.08% 9739.02% 0% 3407741 1.3897 55.55 0.41 0% 0 0% 0 0% 0 0% 0%
20230418 42.11 42.25 40.61 40.78 -3.46% 9846.34% 0% 3784106 1.5598 57.66 0.41 0% 0 0% 0 0% 0 0% 0%
20230417 44.44 44.99 42 42.24 -4.69% 9723.26% 0% 3384686 1.455 53.37 0.43 0% 0 0% 0 0% 0 0% 0%
20230414 43.7 44.51 42.07 44.32 2.93% 9972.73% 0% 4056028 1.7696 65.89 0.44 0% 0 0% 0 0% 0 0% 0%
20230413 44.73 44.73 42.8 43.06 -4.69% 9686.36% 0% 3306482 1.4431 54.77 0.44 0% 0 0% 0 0% 0 0% 0%
20230412 43.84 45.2 43.26 45.18 4.41% 9940% 0% 5197915 2.316 85.34 0.45 0% 0 0% 0 0% 0 0% 0%
20230411 42.46 44.4 42.1 43.27 1.91% 9962.79% 0% 4303721 1.8622 69.56 0.43 0% 0 0% 0 0% 0 0% 0%
20230410 45.01 46.1 42.19 42.46 -7.05% 9550% 0% 5753340 2.5172 92.19 0.44 0% 0 0% 0 0% 0 0% 0%
20230407 46.29 47.58 44.65 45.68 -2.29% 9830.43% 0% 6691144 3.0465 112.95 0.46 0% 0 0% 0 0% 0 0% 0%
20230406 44.1 48.8 44.1 46.75 11.07% 9846.81% 0% 11252658 5.2664 201.15 0.47 0% 0 0% 0 0% 0 0% 0%
20230404 40.03 43.89 39.5 42.09 5.23% 9921.43% 0% 8096698 3.3665 143.9 0.42 0% 0 0% 0 0% 0 0% 0%
20230403 39.4 40 38.32 40 2.64% 9999.99% 0% 4316096 1.6977 80.58 0.39 0% 0 0% 0 0% 0 0% 0%
20230331 39.69 39.69 38.18 38.97 -1.19% 9892.31% 0% 2766046 1.0757 51.26 0.39 0% 0 0% 0 0% 0 0% 0%
20230330 39.9 40.38 38.52 39.44 -1.38% 9999.99% 0% 3379088 1.3323 61.03 0.39 0% 0 0% 0 0% 0 0% 0%
20230329 37.98 40.75 37.89 39.99 5.49% 9897.5% 0% 5665095 2.2422 105.32 0.4 0% 0 0% 0 0% 0 0% 0%
20230328 39.6 40 37.58 37.91 -6.28% 9876.32% 0% 5205059 2.0014 99.66 0.38 0% 0 0% 0 0% 0 0% 0%
20230327 41 42 38.94 40.45 1.25% 9765.85% 0% 5967080 2.4169 123.37 0.41 0% 0 0% 0 0% 0 0% 0%
20230324 39.95 41.18 38.5 39.95 0.4% 9887.5% 0% 5688310 2.2611 119.43 0.4 0% 0 0% 0 0% 0 0% 0%
20230323 38.57 41.4 38.4 39.79 1.76% 9847.5% 0% 5785117 2.304 142.42 0.4 0% 0 0% 0 0% 0 0% 0%
20230322 36.8 40.58 36.3 39.1 5.93% 9925.64% 0% 6929180 2.6719 161.12 0.39 0% 0 0% 0 0% 0 0% 0%
20230321 35.95 36.91 35.5 36.91 2.47% 9999.99% 0% 3381132 1.2237 80.98 0.36 0% 0 0% 0 0% 0 0% 0%
20230320 36.41 36.6 35.3 36.02 -0.28% 9905.56% 0% 4567043 1.6425 103.48 0.36 0% 0 0% 0 0% 0 0% 0%
20230317 34.58 36.6 34.58 36.12 4.97% 9933.33% 0% 5285342 1.8996 108.5 0.36 0% 0 0% 0 0% 0 0% 0%
20230316 34.29 35 34.2 34.41 -0.29% 9731.43% 0% 2434295 0.8411 45.52 0.35 0% 0 0% 0 0% 0 0% 0%
20230315 35.4 36.02 34.49 34.51 -1.93% 9760% 0% 3074258 1.0821 58.67 0.35 0% 0 0% 0 0% 0 0% 0%
20230314 36.08 36.74 35.18 35.19 -3.38% 9675% 0% 4100611 1.4683 81.24 0.36 0% 0 0% 0 0% 0 0% 0%
20230313 34.89 36.7 34.2 36.42 4.12% 9999.99% 0% 5296375 1.8865 111.73 0.36 0% 0 0% 0 0% 0 0% 0%
20230310 35.05 36.16 34.63 34.98 -1.33% 9894.29% 0% 3186196 1.1239 72.6 0.35 0% 0 0% 0 0% 0 0% 0%
20230309 35.4 36.28 34.9 35.45 0.6% 9747.22% 0% 3410335 1.2154 82.55 0.36 0% 0 0% 0 0% 0 0% 0%
20230308 35.74 35.96 34.77 35.24 -1.54% 9968.57% 0% 3375709 1.1918 84.92 0.35 0% 0 0% 0 0% 0 0% 0%
20230307 36.7 37.7 35.51 35.79 -3.71% 9841.67% 0% 4886440 1.7742 133.7 0.36 0% 0 0% 0 0% 0 0% 0%
20230306 36 37.85 35.02 37.17 1.81% 9999.99% 0% 9004719 3.2855 279.51 0.36 0% 0 0% 0 0% 0 0% 0%
20230303 33.15 37 32.36 36.51 12.65% 9999.99% 0% 8346383 2.8862 317.79 0.35 0% 0 0% 0 0% 0 0% 0%
20230302 32.22 33.33 32.22 32.41 0.34% 9721.21% 0% 2478627 0.8164 114.51 0.33 0% 0 0% 0 0% 0 0% 0%
20230301 31.37 32.38 31.02 32.3 3.59% 9993.75% 0% 2172610 0.6916 88.88 0.32 0% 0 0% 0 0% 0 0% 0%
20230228 31.03 31.4 30.71 31.18 0.81% 9958.06% 0% 1063162 0.3306 39 0.31 0% 0 0% 0 0% 0 0% 0%
20230227 31.77 31.77 30.75 30.93 -2.89% 9877.42% 0% 1473167 0.459 50 0.31 0% 0 0% 0 0% 0 0% 0%
20230224 31.95 32.4 31.8 31.85 0.16% 9853.13% 0% 1167246 0.3744 37.06 0.32 0% 0 0% 0 0% 0 0% 0%
20230223 32.03 32.29 31.58 31.8 -1.06% 9837.5% 0% 1280154 0.4089 33.21 0.32 0% 0 0% 0 0% 0 0% 0%
20230222 31.99 32.31 31.54 32.14 0.22% 9943.75% 0% 1321349 0.4226 30.06 0.32 0% 0 0% 0 0% 0 0% 0%
20230221 32.36 32.64 31.75 32.07 -1.08% 9921.88% 0% 1553566 0.5003 32.28 0.32 0% 0 0% 0 0% 0 0% 0%
20230220 32.26 32.53 31.6 32.42 0.5% 9999.99% 0% 2032965 0.6518 37.77 0.32 0% 0 0% 0 0% 0 0% 0%
20230217 32.78 33.09 31.7 32.26 -1.47% 9981.25% 0% 2788086 0.8986 50.6 0.32 0% 0 0% 0 0% 0 0% 0%
20230216 34.06 34.49 32.4 32.74 -3.39% 9529.41% 0% 3849382 1.2911 72.54 0.34 0% 0 0% 0 0% 0 0% 0%
20230215 32.89 34.08 32.5 33.89 3.58% 9999.99% 0% 3733246 1.2481 73.3 0.33 0% 0 0% 0 0% 0 0% 0%
20230214 33.73 34.16 32.7 32.72 -1.95% 9815.15% 0% 2901223 0.9644 59.89 0.33 0% 0 0% 0 0% 0 0% 0%
20230213 33.07 33.98 32.6 33.37 0.06% 9999.99% 0% 3651712 1.2157 79.47 0.33 0% 0 0% 0 0% 0 0% 0%
20230210 34.41 36.36 33.3 33.35 -1.91% 9428.57% 0% 6997756 2.4363 170.73 0.35 0% 0 0% 0 0% 0 0% 0%
20230209 31.63 34.2 31.59 34 5.43% 9999.99% 0% 5948316 1.9703 165.4 0.33 0% 0 0% 0 0% 0 0% 0%
20230208 34.21 34.68 32.23 32.25 -3.04% 9672.73% 0% 5346428 1.7716 176.92 0.33 0% 0 0% 0 0% 0 0% 0%
20230207 31.5 33.9 31.15 33.26 4.49% 9978.79% 0% 6265338 2.0528 248.87 0.33 0% 0 0% 0 0% 0 0% 0%
20230206 31.35 32.1 30.55 31.83 1.53% 9999.99% 0% 2831949 0.8807 136.63 0.31 0% 0 0% 0 0% 0 0% 0%
20230203 30.57 31.77 30.21 31.35 2.38% 9999.99% 0% 2405550 0.7485 134.23 0.31 0% 0 0% 0 0% 0 0% 0%
20230202 30.29 30.94 30.12 30.62 1.76% 9777.42% 0% 1681682 0.5138 108.11 0.31 0% 0 0% 0 0% 0 0% 0%
20230201 29.35 30.16 29.15 30.09 3.26% 9930% 0% 1476283 0.4393 104.89 0.3 0% 0 0% 0 0% 0 0% 0%
20230131 29.6 29.6 28.94 29.14 -1.82% 9948.28% 0% 962358 0.2803 71.68 0.29 0% 0 0% 0 0% 0 0% 0%
20230130 30 30 29.36 29.68 1.3% 9793.33% 0% 1078080 0.3188 83.44 0.3 0% 0 0% 0 0% 0 0% 0%
20230120 29.7 29.7 29.08 29.3 -0.41% 9999.99% 0% 904322 0.2647 73.2 0.29 0% 0 0% 0 0% 0 0% 0%
20230119 28.81 29.46 28.75 29.42 1.52% 9999.99% 0% 1051235 0.3075 127.58 0.29 0% 0 0% 0 0% 0 0% 0%
20230118 29.1 29.23 28.75 28.98 0.28% 9893.1% 0% 771997 0.2238 67.97 0.29 0% 0 0% 0 0% 0 0% 0%
20230117 28.55 29.12 28.34 28.9 2.01% 9865.52% 0% 1361928 0.3932 119.58 0.29 0% 0 0% 0 0% 0 0% 0%
20230116 27.46 28.53 27.13 28.33 2.5% 9999.99% 0% 1114740 0.3146 103.19 0.28 0% 0 0% 0 0% 0 0% 0%
20230113 27.77 27.85 27.39 27.64 -0.22% 9771.43% 0% 569577 0.157 56.37 0.28 0% 0 0% 0 0% 0 0% 0%
20230112 27.83 27.95 27.6 27.7 -0.32% 9792.86% 0% 557886 0.1549 57.24 0.28 0% 0 0% 0 0% 0 0% 0%
20230111 28.38 28.67 27.7 27.79 -2.18% 9825% 0% 846819 0.2393 89.35 0.28 0% 0 0% 0 0% 0 0% 0%
20230110 28.3 28.7 28.05 28.41 1.25% 9999.99% 0% 788621 0.224 84.39 0.28 0% 0 0% 0 0% 0 0% 0%
20230109 27.93 28.39 27.82 28.06 0.43% 9921.43% 0% 694561 0.1954 74.36 0.28 0% 0 0% 0 0% 0 0% 0%
20230106 28.2 28.38 27.88 27.94 -0.5% 9878.57% 0% 576762 0.1622 62.71 0.28 0% 0 0% 0 0% 0 0% 0%
20230105 27.9 28.15 27.74 28.08 0.97% 9928.57% 0% 581101 0.1628 61.94 0.28 0% 0 0% 0 0% 0 0% 0%
20230104 27.91 28.35 27.61 27.81 -0.36% 9832.14% 0% 593157 0.1654 60.63 0.28 0% 0 0% 0 0% 0 0% 0%
20230103 27.05 28.02 26.98 27.91 3.18% 9867.86% 0% 640738 0.1769 62.12 0.28 0% 0 0% 0 0% 0 0% 0%
20221230 27.19 27.22 26.92 27.05 0.6% 9918.52% 0% 331840 0.0898 43.08 0.27 0% 0 0% 0 0% 0 0% 0%
20221229 27.25 27.38 26.88 26.89 -1.32% 9859.26% 0% 509143 0.1377 38.53 0.27 0% 0 0% 0 0% 0 0% 0%
20221228 27.8 27.8 27.19 27.25 -1.98% 9992.59% 0% 423516 0.1158 23.17 0.27 0% 0 0% 0 0% 0 0% 0%
20221227 27.48 27.84 27 27.8 1.31% 9999.99% 0% 821649 0.2258 41.78 0.27 0% 0 0% 0 0% 0 0% 0%
20221226 27.48 27.77 27 27.44 1.74% 9999.99% 0% 651609 0.1791 32.83 0.27 0% 0 0% 0 0% 0 0% 0%
20221223 26.95 27.3 26.78 26.97 -0.92% 9888.89% 0% 473564 0.1277 22.66 0.27 0% 0 0% 0 0% 0 0% 0%
20221222 27.8 28.27 27.11 27.22 -2.37% 9621.43% 0% 828543 0.2284 38.91 0.28 0% 0 0% 0 0% 0 0% 0%
20221221 28.55 28.84 27.81 27.88 -2.07% 9857.14% 0% 976537 0.276 45.69 0.28 0% 0 0% 0 0% 0 0% 0%
20221220 28.63 29.18 28.23 28.47 -1.28% 9717.24% 0% 1102221 0.3144 50.56 0.29 0% 0 0% 0 0% 0 0% 0%
20221219 29.9 30.22 28.75 28.84 -4.28% 9844.83% 0% 1206480 0.3541 52.92 0.29 0% 0 0% 0 0% 0 0% 0%
20221216 31.05 31.4 30.06 30.13 -4.35% 9619.35% 0% 2173943 0.6648 98.7 0.31 0% 0 0% 0 0% 0 0% 0%
20221215 29.63 33.1 29.39 31.5 7.51% 9743.75% 0% 4763239 1.5099 232.06 0.32 0% 0 0% 0 0% 0 0% 0%
20221214 29.41 29.95 29.17 29.3 1.98% 9999.99% 0% 1572441 0.4629 120.4 0.29 0% 0 0% 0 0% 0 0% 0%
20221213 29.19 29.38 28.62 28.73 -1.58% 9806.9% 0% 770354 0.2223 40.45 0.29 0% 0 0% 0 0% 0 0% 0%
20221212 28.69 29.4 28.52 29.19 1.64% 9965.52% 0% 1156174 0.3361 59.98 0.29 0% 0 0% 0 0% 0 0% 0%
20221209 28.44 28.83 28.4 28.72 0.98% 9803.45% 0% 1030048 0.2953 55.19 0.29 0% 0 0% 0 0% 0 0% 0%
20221208 29.11 29.27 28.42 28.44 -2.3% 9706.9% 0% 1165240 0.3344 65.76 0.29 0% 0 0% 0 0% 0 0% 0%
20221207 29.22 29.7 29 29.11 -1.12% 9937.93% 0% 1498419 0.4384 91.68 0.29 0% 0 0% 0 0% 0 0% 0%
20221206 29.13 29.72 28.98 29.44 1.48% 9999.99% 0% 2295623 0.6745 148.59 0.29 0% 0 0% 0 0% 0 0% 0%
20221205 29.16 29.17 28.76 29.01 0.24% 9903.45% 0% 1076429 0.3117 76.39 0.29 0% 0 0% 0 0% 0 0% 0%
20221202 28.97 29.3 28.69 28.94 0.24% 9879.31% 0% 1214935 0.3518 91.01 0.29 0% 0 0% 0 0% 0 0% 0%
20221201 29 29.56 28.53 28.87 -0.03% 9855.17% 0% 1240693 0.3607 93.59 0.29 0% 0 0% 0 0% 0 0% 0%
20221130 29.98 29.98 28.53 28.88 -3.73% 9858.62% 0% 1232464 0.3575 92.12 0.29 0% 0 0% 0 0% 0 0% 0%
20221129 29.88 30.21 29.76 30 0.67% 9900% 0% 919623 0.2754 73.28 0.3 0% 0 0% 0 0% 0 0% 0%
20221128 29.83 30.19 29.72 29.8 -1.36% 9833.33% 0% 296084 0.0885 23.13 0.3 0% 0 0% 0 0% 0 0% 0%
20221125 30.61 31.19 30.17 30.21 -1.95% 9645.16% 0% 321585 0.0985 25.05 0.31 0% 0 0% 0 0% 0 0% 0%
20221124 31.19 31.34 30.75 30.81 -0.55% 9838.71% 0% 288333 0.0892 21.92 0.31 0% 0 0% 0 0% 0 0% 0%
20221123 31.77 32.15 30.5 30.98 -2.73% 9893.55% 0% 551548 0.1714 40.55 0.31 0% 0 0% 0 0% 0 0% 0%
20221122 31.98 33.49 31.8 31.85 -0.99% 9853.13% 0% 716090 0.2325 55.53 0.32 0% 0 0% 0 0% 0 0% 0%
20221121 32.36 32.69 31.97 32.17 -0.74% 9953.13% 0% 496014 0.1596 39.02 0.32 0% 0 0% 0 0% 0 0% 0%
20221118 33.8 34.18 32.4 32.41 -4.37% 9721.21% 0% 1043832 0.346 78.95 0.33 0% 0 0% 0 0% 0 0% 0%
20221117 32.6 33.91 31.93 33.89 3.86% 9999.99% 0% 1235721 0.4085 91.74 0.33 0% 0 0% 0 0% 0 0% 0%
20221116 33.5 33.56 32.36 32.63 -1.09% 9787.88% 0% 625012 0.2047 47.69 0.33 0% 0 0% 0 0% 0 0% 0%
20221115 31.66 33.15 31.59 32.99 4.4% 9896.97% 0% 1011006 0.3303 77.12 0.33 0% 0 0% 0 0% 0 0% 0%
20221114 31.51 32.04 31.17 31.6 0.29% 9775% 0% 406944 0.1286 31.47 0.32 0% 0 0% 0 0% 0 0% 0%
20221111 31.99 32.53 31.51 31.51 0.54% 9746.88% 0% 592037 0.1898 45.79 0.32 0% 0 0% 0 0% 0 0% 0%
20221110 31.91 32.2 31.28 31.34 -1.79% 9693.75% 0% 485635 0.1535 34.62 0.32 0% 0 0% 0 0% 0 0% 0%
20221109 32.12 32.4 31.82 31.91 -0.65% 9871.88% 0% 464470 0.1488 32.22 0.32 0% 0 0% 0 0% 0 0% 0%
20221108 32.19 32.53 31.88 32.12 -0.99% 9937.5% 0% 434466 0.1394 28.47 0.32 0% 0 0% 0 0% 0 0% 0%
20221107 32.6 32.98 32.07 32.44 -0.98% 9999.99% 0% 644825 0.2094 40.37 0.32 0% 0 0% 0 0% 0 0% 0%
20221104 32.9 33.05 32.27 32.76 -0.64% 9827.27% 0% 746681 0.2443 48.26 0.33 0% 0 0% 0 0% 0 0% 0%
20221103 31.8 33.26 31.78 32.97 2.52% 9890.91% 0% 875132 0.2853 59.79 0.33 0% 0 0% 0 0% 0 0% 0%
20221102 31.5 32.5 31.01 32.16 2.1% 9950% 0% 654537 0.21 42.87 0.32 0% 0 0% 0 0% 0 0% 0%
20221101 31.27 31.59 30.63 31.5 1.45% 9999.99% 0% 425710 0.1329 27.9 0.31 0% 0 0% 0 0% 0 0% 0%
20221031 30.19 31.56 29.7 31.05 3.05% 9916.13% 0% 468265 0.1454 29.79 0.31 0% 0 0% 0 0% 0 0% 0%
20221028 31.02 31.79 30 30.13 -3.65% 9619.35% 0% 483022 0.1496 30.82 0.31 0% 0 0% 0 0% 0 0% 0%
20221027 31.3 31.84 30.91 31.27 0.03% 9987.1% 0% 503204 0.1579 34.55 0.31 0% 0 0% 0 0% 0 0% 0%
20221026 30.08 31.45 29.33 31.26 3.92% 9983.87% 0% 589253 0.1823 41.74 0.31 0% 0 0% 0 0% 0 0% 0%
20221025 30.4 30.86 29.8 30.08 -1.64% 9926.67% 0% 446033 0.1354 32.58 0.3 0% 0 0% 0 0% 0 0% 0%
20221024 31.1 31.99 30.45 30.58 -2.18% 9764.52% 0% 749059 0.2338 62.68 0.31 0% 0 0% 0 0% 0 0% 0%
20221021 31.05 31.45 30.45 31.26 0% 9983.87% 0% 458515 0.1417 38.81 0.31 0% 0 0% 0 0% 0 0% 0%
20221020 29.84 31.85 29.41 31.26 4.72% 9983.87% 0% 940636 0.2911 82.16 0.31 0% 0 0% 0 0% 0 0% 0%
20221019 30.51 30.55 29.7 29.85 -1.49% 9850% 0% 354861 0.1061 33.64 0.3 0% 0 0% 0 0% 0 0% 0%
20221018 30.52 30.52 29.75 30.3 -0.23% 9999.99% 0% 395828 0.1195 38.95 0.3 0% 0 0% 0 0% 0 0% 0%
20221017 29.15 30.4 29.15 30.37 3.51% 9999.99% 0% 547162 0.1646 57.87 0.3 0% 0 0% 0 0% 0 0% 0%
20220720 36.6 37.03 36.54 36.58 -0.76% 9786.49% 0% 758862 0.2789 54.99 0.37 0% 0 0% 0 0% 0 0% 0%
20220719 35.35 37.53 35.13 36.86 3.98% 9999.99% 0% 1434949 0.5204 95.69 0.36 0% 0 0% 0 0% 0 0% 0%
20220718 35.08 35.58 34.58 35.45 1.23% 9999.99% 0% 590000 0.2068 38.76 0.35 0% 0 0% 0 0% 0 0% 0%
20220715 35 35.99 34.58 35.02 1.27% 9905.71% 0% 1085580 0.3843 69.74 0.35 0% 0 0% 0 0% 0 0% 0%
20220714 34.08 34.82 33.62 34.58 2.16% 9999.99% 0% 515173 0.1776 30.84 0.34 0% 0 0% 0 0% 0 0% 0%
20220713 34.17 34.29 33 33.85 0% 9855.88% 0% 452079 0.1532 23.91 0.34 0% 0 0% 0 0% 0 0% 0%
20220712 35.28 35.63 33.85 33.85 -5.02% 9571.43% 0% 920945 0.3178 44.08 0.35 0% 0 0% 0 0% 0 0% 0%
20220711 36.65 36.65 35.36 35.64 -2.73% 9800% 0% 897353 0.3222 41.91 0.36 0% 0 0% 0 0% 0 0% 0%
20220708 36.57 37.67 36.05 36.64 1.69% 9802.7% 0% 966818 0.3569 45.29 0.37 0% 0 0% 0 0% 0 0% 0%
20220707 37 37 35.69 36.03 -1.07% 9908.33% 0% 765420 0.277 33.56 0.36 0% 0 0% 0 0% 0 0% 0%
20220706 35.69 38 35.2 36.42 3.41% 9743.24% 0% 1705910 0.6297 73.06 0.37 0% 0 0% 0 0% 0 0% 0%
20220705 35.87 36.45 34.9 35.22 -1.81% 9683.33% 0% 902383 0.3211 37.1 0.36 0% 0 0% 0 0% 0 0% 0%
20220704 36.4 36.4 34.86 35.87 -1.48% 9999.99% 0% 1107865 0.3925 44.58 0.35 0% 0 0% 0 0% 0 0% 0%
20220701 37.95 38.8 36.16 36.41 -4.34% 9740.54% 0% 1516022 0.5628 62.88 0.37 0% 0 0% 0 0% 0 0% 0%
20220630 37.29 38.83 36.75 38.06 1.82% 9915.79% 0% 1823073 0.6883 75.64 0.38 0% 0 0% 0 0% 0 0% 0%
20220629 39.09 40.37 37.27 37.38 -5.37% 9484.62% 0% 2370820 0.9168 97.64 0.39 0% 0 0% 0 0% 0 0% 0%
20220628 37.3 39.61 36.61 39.5 5.76% 9999.99% 0% 2035146 0.7776 85.54 0.38 0% 0 0% 0 0% 0 0% 0%
20220627 37.93 38.17 37.02 37.35 -0.8% 9994.59% 0% 989176 0.3708 40.05 0.37 0% 0 0% 0 0% 0 0% 0%
20220624 37.15 38.38 36.9 37.65 1.13% 9807.89% 0% 1679900 0.6346 82.82 0.38 0% 0 0% 0 0% 0 0% 0%
20220623 35.55 37.23 35.55 37.23 3.94% 9962.16% 0% 1304293 0.4774 63.53 0.37 0% 0 0% 0 0% 0 0% 0%
20220622 36.69 36.98 35.38 35.82 -3.06% 9850% 0% 1220391 0.4391 58.51 0.36 0% 0 0% 0 0% 0 0% 0%
20220621 36.51 37.49 35.88 36.95 0.87% 9886.49% 0% 1129626 0.415 53.51 0.37 0% 0 0% 0 0% 0 0% 0%
20220620 37 37.9 36.57 36.63 -1.37% 9800% 0% 1241446 0.4598 54.11 0.37 0% 0 0% 0 0% 0 0% 0%
20220617 36.7 37.53 36.2 37.14 -0.19% 9937.84% 0% 1614835 0.596 60.38 0.37 0% 0 0% 0 0% 0 0% 0%
20220616 35.36 37.58 35.35 37.21 5.23% 9956.76% 0% 2465583 0.9121 86.52 0.37 0% 0 0% 0 0% 0 0% 0%
20220615 34.98 36.16 34.98 35.36 1.2% 9722.22% 0% 1325871 0.4733 43.84 0.36 0% 0 0% 0 0% 0 0% 0%
20220614 36.36 36.36 33.71 34.94 -4.59% 9882.86% 0% 2172981 0.7521 68.28 0.35 0% 0 0% 0 0% 0 0% 0%
20220613 35.9 37.24 35.85 36.62 0.88% 9797.3% 0% 1200323 0.4385 41.19 0.37 0% 0 0% 0 0% 0 0% 0%
20220610 35.93 36.59 35.51 36.3 1.6% 9983.33% 0% 1373837 0.4978 48.2 0.36 0% 0 0% 0 0% 0 0% 0%
20220609 36.98 36.98 35.5 35.73 -3.38% 9825% 0% 1523562 0.5484 55.43 0.36 0% 0 0% 0 0% 0 0% 0%
20220608 37.65 37.85 35.8 36.98 -0.86% 9894.59% 0% 2018077 0.7447 79.22 0.37 0% 0 0% 0 0% 0 0% 0%
20220607 38.49 38.79 36.75 37.3 -4.9% 9715.79% 0% 2943500 1.1076 123.82 0.38 0% 0 0% 0 0% 0 0% 0%
20220606 36.28 39.51 36.27 39.22 8.49% 9999.99% 0% 4130588 1.5652 196.26 0.38 0% 0 0% 0 0% 0 0% 0%
20220602 33.76 36.5 33.34 36.15 5.7% 9999.99% 0% 3366921 1.1807 181.88 0.35 0% 0 0% 0 0% 0 0% 0%
20220601 31.99 35.25 31.9 34.2 7.21% 9999.99% 0% 3407091 1.1403 204.11 0.33 0% 0 0% 0 0% 0 0% 0%
20220531 29.63 32.14 29.1 31.9 6.94% 9999.99% 0% 1991669 0.6133 132.18 0.31 0% 0 0% 0 0% 0 0% 0%
20220530 29.52 29.9 29 29.83 1.05% 9999.99% 0% 1155309 0.34 81.78 0.29 0% 0 0% 0 0% 0 0% 0%
20220527 30 30.59 29.4 29.52 -1.6% 9740% 0% 657967 0.1965 46.33 0.3 0% 0 0% 0 0% 0 0% 0%
20220526 30.64 30.65 29.5 30 -1.61% 9900% 0% 548100 0.1642 36.66 0.3 0% 0 0% 0 0% 0 0% 0%
20220525 31.08 31.08 30.06 30.49 -0.03% 9999.99% 0% 574168 0.1745 36.13 0.3 0% 0 0% 0 0% 0 0% 0%
20220524 32.5 32.77 30.5 30.5 -6.98% 9431.25% 0% 1069397 0.3384 65.27 0.32 0% 0 0% 0 0% 0 0% 0%
20220523 32.96 33.15 32.51 32.79 0.03% 9836.36% 0% 713313 0.2334 46.43 0.33 0% 0 0% 0 0% 0 0% 0%
20220520 33.35 33.49 32.6 32.78 -1.35% 9833.33% 0% 1077306 0.3543 73.16 0.33 0% 0 0% 0 0% 0 0% 0%
20220519 32.59 33.59 32.23 33.23 1.56% 9969.7% 0% 1000283 0.3306 71.34 0.33 0% 0 0% 0 0% 0 0% 0%
20220518 33.2 33.37 32.52 32.72 -0.82% 9815.15% 0% 583715 0.1922 42.65 0.33 0% 0 0% 0 0% 0 0% 0%
20220517 33.14 33.48 32.41 32.99 0.64% 9896.97% 0% 742934 0.2444 52.77 0.33 0% 0 0% 0 0% 0 0% 0%
20220516 34.3 35.3 32.57 32.78 -1.77% 9541.18% 0% 1619561 0.5445 117.71 0.34 0% 0 0% 0 0% 0 0% 0%
20220513 32.5 33.55 31.72 33.37 3.96% 9999.99% 0% 1232472 0.404 92.55 0.33 0% 0 0% 0 0% 0 0% 0%
20220512 30.7 32.2 30.57 32.1 3.22% 9931.25% 0% 964649 0.3059 71.7 0.32 0% 0 0% 0 0% 0 0% 0%
20220511 30.5 32.38 30.5 31.1 2.27% 9618.75% 0% 1350564 0.4279 99.59 0.32 0% 0 0% 0 0% 0 0% 0%
20220510 29.51 30.65 29.05 30.41 1.88% 9999.99% 0% 741038 0.2244 55.8 0.3 0% 0 0% 0 0% 0 0% 0%
20220509 29.45 30.29 29.45 29.85 0.44% 9850% 0% 420112 0.1254 30.85 0.3 0% 0 0% 0 0% 0 0% 0%
20220506 29.07 30.08 29.07 29.72 -1.23% 9806.67% 0% 470135 0.1391 33.13 0.3 0% 0 0% 0 0% 0 0% 0%
20220505 30 30.44 29.73 30.09 0.3% 9930% 0% 717435 0.2158 51.01 0.3 0% 0 0% 0 0% 0 0% 0%
20220429 28.98 30.36 28.97 30 4.68% 9900% 0% 1135704 0.3385 77.13 0.3 0% 0 0% 0 0% 0 0% 0%
20220428 29.01 29.75 28.37 28.66 -1.55% 9782.76% 0% 872395 0.2539 57.82 0.29 0% 0 0% 0 0% 0 0% 0%
20220427 26.82 29.37 26.82 29.11 4.15% 9999.99% 0% 853929 0.242 53.92 0.28 0% 0 0% 0 0% 0 0% 0%
20220426 30.6 30.69 27.79 27.95 -6.93% 9537.93% 0% 1064612 0.314 66.93 0.29 0% 0 0% 0 0% 0 0% 0%
20220425 34.01 34.01 29.9 30.03 -11.7% 9587.1% 0% 1579526 0.4947 107.8 0.31 0% 0 0% 0 0% 0 0% 0%
20220422 34.91 34.91 33.79 34.01 -1.93% 9902.94% 0% 494105 0.1689 37.41 0.34 0% 0 0% 0 0% 0 0% 0%
20220421 36.3 36.78 34.5 34.68 -4.54% 9808.57% 0% 754552 0.2672 55.06 0.35 0% 0 0% 0 0% 0 0% 0%
20220420 36.65 36.78 35.83 36.33 0.58% 9991.67% 0% 534448 0.1943 38.08 0.36 0% 0 0% 0 0% 0 0% 0%
20220419 36.48 36.7 35.79 36.12 -1.2% 9933.33% 0% 532995 0.1923 36.57 0.36 0% 0 0% 0 0% 0 0% 0%
20220418 35.37 37 35.37 36.56 2.07% 9781.08% 0% 817405 0.2984 54.51 0.37 0% 0 0% 0 0% 0 0% 0%
20220415 35.07 36.78 34.76 35.82 1.33% 9850% 0% 772735 0.276 49.77 0.36 0% 0 0% 0 0% 0 0% 0%
20220414 34.77 35.7 34.72 35.35 1.87% 9999.99% 0% 583057 0.2056 34.99 0.35 0% 0 0% 0 0% 0 0% 0%
20220413 35.62 36.28 34.68 34.7 -2.94% 9814.29% 0% 434221 0.1526 24.65 0.35 0% 0 0% 0 0% 0 0% 0%
20220412 35.44 35.8 34.58 35.75 1.27% 9999.99% 0% 653387 0.2301 34.87 0.35 0% 0 0% 0 0% 0 0% 0%
20220411 35.8 36.5 35.21 35.3 -2.08% 9705.56% 0% 752260 0.27 38.62 0.36 0% 0 0% 0 0% 0 0% 0%
20220408 36.57 37.02 35.63 36.05 -1.77% 9913.89% 0% 703119 0.2553 32.56 0.36 0% 0 0% 0 0% 0 0% 0%
20220407 37.97 38.01 36.66 36.7 -3.57% 9818.92% 0% 607995 0.2259 24.84 0.37 0% 0 0% 0 0% 0 0% 0%
20220401 38.15 38.7 37.51 38 -0.86% 9900% 0% 461285 0.1753 36.33 0.38 0% 0 0% 0 0% 0 0% 0%
20220331 38.88 39.01 38.3 38.33 -1.72% 9728.21% 0% 468294 0.1805 37.41 0.39 0% 0 0% 0 0% 0 0% 0%
20220330 38.47 39.25 38.1 39 2.63% 9900% 0% 549320 0.2128 41.39 0.39 0% 0 0% 0 0% 0 0% 0%
20220329 39.85 40.21 37.95 38 -4.43% 9643.59% 0% 876090 0.3404 63.52 0.39 0% 0 0% 0 0% 0 0% 0%
20220328 40.11 40.13 39.31 39.76 -0.87% 9840% 0% 441594 0.1752 32.56 0.4 0% 0 0% 0 0% 0 0% 0%
20220325 40.82 41.65 40.02 40.11 -0.72% 9682.93% 0% 556194 0.2266 41.58 0.41 0% 0 0% 0 0% 0 0% 0%
20220324 41.63 41.9 40.05 40.4 -2.93% 9999.99% 0% 645058 0.261 46.65 0.4 0% 0 0% 0 0% 0 0% 0%
20220323 41.38 42.12 41 41.62 0.39% 9809.52% 0% 438872 0.1827 31.83 0.42 0% 0 0% 0 0% 0 0% 0%
20220322 41.98 42.33 41.2 41.46 -1.24% 9771.43% 0% 439376 0.1829 29.93 0.42 0% 0 0% 0 0% 0 0% 0%
20220321 41.41 42.3 41.23 41.98 1.08% 9895.24% 0% 430386 0.1804 28.77 0.42 0% 0 0% 0 0% 0 0% 0%
20220318 41.99 42 41.22 41.53 -0.19% 9788.1% 0% 419745 0.1744 27.23 0.42 0% 0 0% 0 0% 0 0% 0%
20220317 40.8 42.98 40.8 41.61 2.49% 9807.14% 0% 1182377 0.4967 76.2 0.42 0% 0 0% 0 0% 0 0% 0%
20220316 39.68 40.8 38.97 40.6 4.05% 9999.99% 0% 1079816 0.4312 68.43 0.4 0% 0 0% 0 0% 0 0% 0%
20220315 43.2 43.25 39.02 39.02 -9.26% 9190.48% 0% 868956 0.3615 58.93 0.42 0% 0 0% 0 0% 0 0% 0%
20220311 43.74 44.7 43.35 44.51 -0.04% 9999.99% 0% 557458 0.2452 40.67 0.44 0% 0 0% 0 0% 0 0% 0%
20220310 45.58 46.25 44.45 44.53 0.09% 9795.56% 0% 818810 0.3706 58.41 0.45 0% 0 0% 0 0% 0 0% 0%
20220309 44.99 45.86 43 44.49 -1.46% 9786.67% 0% 913575 0.4067 58.41 0.45 0% 0 0% 0 0% 0 0% 0%
20220308 46.84 46.85 45 45.15 -2.92% 9715.22% 0% 1211397 0.5537 74.41 0.46 0% 0 0% 0 0% 0 0% 0%
20220307 48.17 48.17 46.22 46.51 -3.77% 9795.74% 0% 732597 0.3433 46.95 0.47 0% 0 0% 0 0% 0 0% 0%
20220304 48.66 49.9 48.33 48.33 -1.25% 9763.27% 0% 639168 0.3136 43.44 0.49 0% 0 0% 0 0% 0 0% 0%
20220303 50.05 50.38 48.6 48.94 -1.98% 9887.76% 0% 584842 0.288 40.09 0.49 0% 0 0% 0 0% 0 0% 0%
20220302 50.69 50.69 49.18 49.93 -1.32% 9886% 0% 562576 0.2796 38.84 0.5 0% 0 0% 0 0% 0 0% 0%
20220301 50.78 50.8 49.97 50.6 0.2% 9999.99% 0% 525629 0.2646 36.7 0.5 0% 0 0% 0 0% 0 0% 0%
20220228 50.3 50.97 49.85 50.5 0.2% 9999.99% 0% 507793 0.256 35.67 0.5 0% 0 0% 0 0% 0 0% 0%
20220225 51.3 51.56 50.17 50.4 -0.24% 9782.35% 0% 1102049 0.5614 78.39 0.51 0% 0 0% 0 0% 0 0% 0%
20220224 50.3 51.76 49.43 50.52 0.72% 9805.88% 0% 1953050 0.9881 143.25 0.51 0% 0 0% 0 0% 0 0% 0%
20220223 47.2 51.32 47.1 50.16 6.27% 9932% 0% 1781719 0.8853 141.35 0.5 0% 0 0% 0 0% 0 0% 0%
20220222 48.65 48.65 46.51 47.2 -3.22% 9942.55% 0% 896461 0.4247 75.88 0.47 0% 0 0% 0 0% 0 0% 0%
20220221 48.14 49.24 48.05 48.77 1.29% 9853.06% 0% 513705 0.2502 29.82 0.49 0% 0 0% 0 0% 0 0% 0%
20220218 48.1 48.46 47.6 48.15 -1.55% 9931.25% 0% 580977 0.2787 22.92 0.48 0% 0 0% 0 0% 0 0% 0%
20220217 49.38 49.76 48.7 48.91 0.06% 9881.63% 0% 613492 0.3018 14.78 0.49 0% 0 0% 0 0% 0 0% 0%
20220216 48.79 49.45 48.79 48.88 0.33% 9875.51% 0% 593183 0.2911 9.35 0.49 0% 0 0% 0 0% 0 0% 0%
20220215 47.69 49.11 47.69 48.72 2.16% 9842.86% 0% 475113 0.2312 6.74 0.49 0% 0 0% 0 0% 0 0% 0%
20220214 48.02 48.37 47.37 47.69 -1.37% 9835.42% 0% 505125 0.2417 6.31 0.48 0% 0 0% 0 0% 0 0% 0%
20220211 48.89 49.4 47.75 48.35 -1.33% 9972.92% 0% 614187 0.2973 6.85 0.48 0% 0 0% 0 0% 0 0% 0%
20220210 50.78 50.78 48.83 49 -2.97% 9700% 0% 712869 0.3533 7.05 0.5 0% 0 0% 0 0% 0 0% 0%
20220209 49.99 50.64 49.65 50.5 1% 9999.99% 0% 435768 0.2189 3.68 0.5 0% 0 0% 0 0% 0 0% 0%
20211203 69.9 71.73 69.4 69.62 0.69% 9845.71% 0% 4575939 3.2197 43.63 0.7 0% 0 0% 0 0% 0 0% 0%
20211202 69 72.27 68.5 69.14 -2.48% 9777.14% 0% 5746260 4.016 45.81 0.7 0% 0 0% 0 0% 0 0% 0%
20211201 75.1 75.7 70.5 70.9 -11.66% 9612.33% 0% 11730050 8.5453 76.7 0.73 0% 0 0% 0 0% 0 0% 0%
20211130 84 86.7 80.26 80.26 -3.3% 9569.88% 0% 13221783 11.028 80.29 0.83 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