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. 安路科技688107
    4. 返回上一页 刷新
股票代码（例：sh688107）       359条   (进入安路科技股票专站) 安路科技股票成本分析
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 40.71 41.64 40.26 41.41 2.07% 9999.99% 0% 1637587 0.6715 96.17 0.41 0% 0 0% 0 0% 0 0% 0%
20230927 40.88 41.72 40.44 40.57 -0.44% 9795.12% 0% 1353175 0.5545 79.23 0.41 0% 0 0% 0 0% 0 0% 0%
20230926 40.84 41.68 40.37 40.75 -0.75% 9839.02% 0% 1238108 0.5069 68.61 0.41 0% 0 0% 0 0% 0 0% 0%
20230925 42.69 42.69 40.99 41.06 -3.05% 9914.63% 0% 1516496 0.6275 80.51 0.41 0% 0 0% 0 0% 0 0% 0%
20230922 41.16 42.38 40.85 42.35 2.77% 9983.33% 0% 1635985 0.6824 78.01 0.42 0% 0 0% 0 0% 0 0% 0%
20230921 41.5 41.95 40.75 41.21 -1.39% 9951.22% 0% 1543009 0.6344 66.59 0.41 0% 0 0% 0 0% 0 0% 0%
20230920 42.97 43.29 41.6 41.79 -2.75% 9850% 0% 1380860 0.5812 51.47 0.42 0% 0 0% 0 0% 0 0% 0%
20230919 43.57 44.26 42.85 42.97 -1.81% 9893.02% 0% 1167934 0.5046 39.58 0.43 0% 0 0% 0 0% 0 0% 0%
20230918 44.4 44.77 43.4 43.76 -1.55% 9845.45% 0% 1452421 0.6389 48.41 0.44 0% 0 0% 0 0% 0 0% 0%
20230915 44.58 45.92 43.62 44.45 0.29% 9777.78% 0% 2004090 0.8923 67.56 0.45 0% 0 0% 0 0% 0 0% 0%
20230914 45.48 45.93 43.92 44.32 -2.72% 9748.89% 0% 1573110 0.7009 54.38 0.45 0% 0 0% 0 0% 0 0% 0%
20230913 46.01 47.01 44.75 45.56 -1.64% 9804.35% 0% 1995466 0.9098 69.48 0.46 0% 0 0% 0 0% 0 0% 0%
20230912 46.36 47.1 45.86 46.32 -0.24% 9969.57% 0% 1831446 0.85 64.56 0.46 0% 0 0% 0 0% 0 0% 0%
20230911 47.96 48.16 46 46.43 -3.67% 9778.72% 0% 3225957 1.5092 114.95 0.47 0% 0 0% 0 0% 0 0% 0%
20230908 47.71 49.23 47.11 48.2 -0.41% 9941.67% 0% 3001116 1.4478 117.04 0.48 0% 0 0% 0 0% 0 0% 0%
20230907 51 52.1 48.09 48.4 -2.08% 9580% 0% 4665537 2.3375 206.47 0.5 0% 0 0% 0 0% 0 0% 0%
20230906 46.34 49.88 45.5 49.43 7.22% 9987.76% 0% 4041200 1.9666 210.85 0.49 0% 0 0% 0 0% 0 0% 0%
20230905 45.3 46.36 45.02 46.1 2.01% 9921.74% 0% 1982728 0.9119 119.07 0.46 0% 0 0% 0 0% 0 0% 0%
20230904 45.94 46.3 44.32 45.19 -1.63% 9942.22% 0% 1269805 0.5703 79.38 0.45 0% 0 0% 0 0% 0 0% 0%
20230901 46.57 47.54 45.2 45.94 -1.35% 9886.96% 0% 1171945 0.5374 76.91 0.46 0% 0 0% 0 0% 0 0% 0%
20230831 45.29 46.71 44.9 46.57 2.8% 9999.99% 0% 1739456 0.8021 114.03 0.46 0% 0 0% 0 0% 0 0% 0%
20230830 44.5 45.72 43.81 45.3 3.47% 9966.67% 0% 2015828 0.9097 135.34 0.45 0% 0 0% 0 0% 0 0% 0%
20230829 41.53 43.88 41.11 43.78 5.49% 9999.99% 0% 1808716 0.776 110.12 0.43 0% 0 0% 0 0% 0 0% 0%
20230828 43.6 43.86 41.17 41.5 -1.14% 9780.95% 0% 1820258 0.7692 114.88 0.42 0% 0 0% 0 0% 0 0% 0%
20230825 42.91 43.17 41.64 41.98 -2.89% 9895.24% 0% 1015105 0.4289 75.13 0.42 0% 0 0% 0 0% 0 0% 0%
20230824 43.52 44.4 43.01 43.23 0.56% 9725% 0% 831211 0.3629 65.02 0.44 0% 0 0% 0 0% 0 0% 0%
20230823 44.44 44.94 42.94 42.99 -3.13% 9670.45% 0% 810335 0.3551 64.35 0.44 0% 0 0% 0 0% 0 0% 0%
20230822 44.2 44.65 42.8 44.38 1.28% 9986.36% 0% 1021593 0.4467 81.83 0.44 0% 0 0% 0 0% 0 0% 0%
20230821 44.41 44.88 43.6 43.82 -1.02% 9859.09% 0% 926027 0.4093 76.32 0.44 0% 0 0% 0 0% 0 0% 0%
20230818 45.5 45.78 44.03 44.27 -1.47% 9737.78% 0% 1057303 0.4725 87.3 0.45 0% 0 0% 0 0% 0 0% 0%
20230817 44.69 45.76 44.08 44.93 0.63% 9884.44% 0% 1331749 0.5988 114.45 0.45 0% 0 0% 0 0% 0 0% 0%
20230816 46.92 46.92 44.48 44.65 -4.78% 9822.22% 0% 1456976 0.6606 122.1 0.45 0% 0 0% 0 0% 0 0% 0%
20230815 49.1 49.1 46.3 46.89 -4.11% 9876.6% 0% 1039629 0.4911 90.08 0.47 0% 0 0% 0 0% 0 0% 0%
20230814 49.5 49.6 47.84 48.9 -1.49% 9879.59% 0% 1040436 0.5048 91.9 0.49 0% 0 0% 0 0% 0 0% 0%
20230811 50.49 50.69 49.55 49.64 -1.33% 9828% 0% 599538 0.2996 52.44 0.5 0% 0 0% 0 0% 0 0% 0%
20230810 50.39 51.01 50 50.31 -0.55% 9962% 0% 639783 0.322 48.28 0.5 0% 0 0% 0 0% 0 0% 0%
20230809 50.91 51.45 50.5 50.59 -1.38% 9819.61% 0% 598653 0.3046 45.28 0.51 0% 0 0% 0 0% 0 0% 0%
20230808 51.02 52.15 51 51.3 0.37% 9765.38% 0% 748026 0.3859 60.2 0.52 0% 0 0% 0 0% 0 0% 0%
20230807 51.32 51.98 50.61 51.11 -0.39% 9921.57% 0% 889298 0.4541 68.88 0.51 0% 0 0% 0 0% 0 0% 0%
20230804 52.45 52.88 51.15 51.31 -1.35% 9767.31% 0% 792196 0.4087 61.73 0.52 0% 0 0% 0 0% 0 0% 0%
20230803 51.28 52.36 50.59 52.01 2.48% 9901.92% 0% 1459911 0.7561 112.07 0.52 0% 0 0% 0 0% 0 0% 0%
20230802 51.71 51.71 50.32 50.75 -1.48% 9850.98% 0% 1197933 0.6097 92.36 0.51 0% 0 0% 0 0% 0 0% 0%
20230801 51.2 52.48 50.9 51.51 1.26% 9805.77% 0% 886294 0.4577 69.72 0.52 0% 0 0% 0 0% 0 0% 0%
20230731 50.5 52.19 50.3 50.87 -0.27% 9874.51% 0% 1427788 0.7301 109.19 0.51 0% 0 0% 0 0% 0 0% 0%
20230728 52.48 52.55 50.91 51.01 -2.71% 9709.62% 0% 1760177 0.9084 136.85 0.52 0% 0 0% 0 0% 0 0% 0%
20230727 54 54.14 52.2 52.43 -2.13% 9792.45% 0% 800301 0.4246 64.72 0.53 0% 0 0% 0 0% 0 0% 0%
20230726 53.93 54.3 53.3 53.57 -0.45% 9820.37% 0% 540047 0.2901 40.94 0.54 0% 0 0% 0 0% 0 0% 0%
20230725 52.6 54.2 51.73 53.81 3.4% 9999.99% 0% 962630 0.5145 65.74 0.53 0% 0 0% 0 0% 0 0% 0%
20230724 52.72 52.72 51.5 52.04 -1.48% 9907.69% 0% 985499 0.5126 62.21 0.52 0% 0 0% 0 0% 0 0% 0%
20230721 54.18 55.15 52.82 52.82 -2.51% 9681.48% 0% 1034232 0.5551 64.28 0.54 0% 0 0% 0 0% 0 0% 0%
20230720 55.5 55.88 54.02 54.18 -2.59% 9750.91% 0% 1048639 0.5738 62.08 0.55 0% 0 0% 0 0% 0 0% 0%
20230719 55.7 55.79 54.2 55.62 1.39% 9999.99% 0% 1124907 0.6201 64.85 0.55 0% 0 0% 0 0% 0 0% 0%
20230718 54.9 56.36 54.5 54.86 -0.13% 9874.55% 0% 1055541 0.5848 59.41 0.55 0% 0 0% 0 0% 0 0% 0%
20230717 55.93 56.39 54.2 54.93 -2.09% 9887.27% 0% 1161281 0.6411 57.23 0.55 0% 0 0% 0 0% 0 0% 0%
20230714 56.62 56.95 55.31 56.1 -0.28% 9917.86% 0% 1220597 0.683 58.55 0.56 0% 0 0% 0 0% 0 0% 0%
20230713 55.67 56.97 55.44 56.26 0.97% 9946.43% 0% 1256625 0.7068 56.74 0.56 0% 0 0% 0 0% 0 0% 0%
20230712 57 57 55.43 55.72 -2.28% 9850% 0% 1273079 0.7134 57.63 0.56 0% 0 0% 0 0% 0 0% 0%
20230711 56 57.28 55.2 57.02 1.55% 9903.51% 0% 1644238 0.9316 70.26 0.57 0% 0 0% 0 0% 0 0% 0%
20230710 55 56.35 54.18 56.15 2.59% 9926.79% 0% 1617116 0.8983 68.37 0.56 0% 0 0% 0 0% 0 0% 0%
20230707 55.65 56.1 54.56 54.73 -2.29% 9850.91% 0% 2097677 1.154 86.71 0.55 0% 0 0% 0 0% 0 0% 0%
20230706 55.6 57.2 54.36 56.01 -0.18% 9901.79% 0% 1723810 0.9635 73.89 0.56 0% 0 0% 0 0% 0 0% 0%
20230705 56.07 57.33 55.68 56.11 -0.76% 9919.64% 0% 1644388 0.9274 69.97 0.56 0% 0 0% 0 0% 0 0% 0%
20230704 53.71 57.96 53.52 56.54 4.9% 9996.43% 0% 3475064 1.9536 139.44 0.56 0% 0 0% 0 0% 0 0% 0%
20230703 54.79 55.82 53.2 53.9 -2.69% 9881.48% 0% 1957068 1.0597 81.14 0.54 0% 0 0% 0 0% 0 0% 0%
20230630 53 56.9 52.67 55.39 4.43% 9970.91% 0% 2788343 1.5244 118.38 0.55 0% 0 0% 0 0% 0 0% 0%
20230629 52.52 54.4 52.46 53.04 0.08% 9907.55% 0% 2174351 1.1572 90.86 0.53 0% 0 0% 0 0% 0 0% 0%
20230628 51.08 53.1 49.86 53 3.78% 9999.99% 0% 3065024 1.5865 115.98 0.52 0% 0 0% 0 0% 0 0% 0%
20230627 51.77 52.68 50.6 51.07 -1.35% 9913.73% 0% 1711773 0.8763 61.05 0.51 0% 0 0% 0 0% 0 0% 0%
20230626 52 53.63 50 51.77 -0.92% 9855.77% 0% 1910913 0.9931 57.53 0.52 0% 0 0% 0 0% 0 0% 0%
20230621 54.64 55 52.23 52.25 -4.37% 9758.49% 0% 1819444 0.9645 54.47 0.53 0% 0 0% 0 0% 0 0% 0%
20230620 55.26 55.59 53.99 54.64 -1.12% 9834.55% 0% 1747609 0.9557 53.58 0.55 0% 0 0% 0 0% 0 0% 0%
20230619 53.31 55.88 52.06 55.26 -0.72% 9999.99% 0% 3279204 1.7762 99.44 0.54 0% 0 0% 0 0% 0 0% 0%
20230616 55.59 56.44 55.1 55.66 -1.7% 9839.29% 0% 1795701 1.0009 58.53 0.56 0% 0 0% 0 0% 0 0% 0%
20230615 57.29 57.49 56.22 56.62 -0.82% 9833.33% 0% 1693353 0.9612 55.33 0.57 0% 0 0% 0 0% 0 0% 0%
20230614 58.66 58.66 56.37 57.09 -2.44% 9915.79% 0% 2598889 1.4855 84.12 0.57 0% 0 0% 0 0% 0 0% 0%
20230613 56.88 59.72 56.4 58.52 2.76% 9989.66% 0% 3621103 2.1133 123.42 0.58 0% 0 0% 0 0% 0 0% 0%
20230612 57 57.58 55.4 56.95 -1.78% 9999.99% 0% 4023043 2.272 141.2 0.56 0% 0 0% 0 0% 0 0% 0%
20230609 53.59 58.19 52.8 57.98 7.95% 9999.99% 0% 6688244 3.7176 233.82 0.56 0% 0 0% 0 0% 0 0% 0%
20230608 54.16 54.62 53.18 53.71 -0.67% 9846.3% 0% 2587425 1.3924 104.08 0.54 0% 0 0% 0 0% 0 0% 0%
20230607 53.56 55.26 53.1 54.07 1.33% 9912.96% 0% 2126942 1.1507 89.71 0.54 0% 0 0% 0 0% 0 0% 0%
20230606 55.3 55.35 53.24 53.36 -3.91% 9781.48% 0% 1939937 1.0505 83.8 0.54 0% 0 0% 0 0% 0 0% 0%
20230605 56.5 57.6 55.3 55.53 -0.96% 9816.07% 0% 1798782 1.0114 82 0.56 0% 0 0% 0 0% 0 0% 0%
20230602 56.87 57.29 55.81 56.07 -1.7% 9736.84% 0% 2312472 1.3068 106.77 0.57 0% 0 0% 0 0% 0 0% 0%
20230601 58.49 58.49 57 57.04 -2.99% 9734.48% 0% 2173792 1.2509 97.52 0.58 0% 0 0% 0 0% 0 0% 0%
20230531 58.01 58.95 57.38 58.8 1.01% 9999.99% 0% 1639324 0.9536 76.44 0.58 0% 0 0% 0 0% 0 0% 0%
20230530 57.13 58.8 56.37 58.21 0.71% 9999.99% 0% 1865695 1.0705 90.08 0.57 0% 0 0% 0 0% 0 0% 0%
20230529 55.5 58.77 55.5 57.8 5.9% 9865.52% 0% 3589381 2.0648 178.75 0.58 0% 0 0% 0 0% 0 0% 0%
20230526 52.79 55.01 52.43 54.58 3% 9999.99% 0% 2205033 1.1976 115.99 0.54 0% 0 0% 0 0% 0 0% 0%
20230525 52.6 53.5 51.7 52.99 1.16% 9999.99% 0% 1566184 0.8213 81.3 0.52 0% 0 0% 0 0% 0 0% 0%
20230524 51.7 52.81 51 52.38 0.92% 9973.08% 0% 1426532 0.7423 71.38 0.52 0% 0 0% 0 0% 0 0% 0%
20230523 51.66 52.72 51.03 51.9 0.04% 9880.77% 0% 1631105 0.849 77.5 0.52 0% 0 0% 0 0% 0 0% 0%
20230522 52.37 52.8 50.87 51.88 -0.23% 9876.92% 0% 1819397 0.9441 79.02 0.52 0% 0 0% 0 0% 0 0% 0%
20230519 50.66 52.4 50.17 52 2.93% 9999.99% 0% 2700935 1.3892 107.2 0.51 0% 0 0% 0 0% 0 0% 0%
20230518 49.99 50.76 49.31 50.52 1.57% 9999.99% 0% 1735339 0.8677 63.93 0.5 0% 0 0% 0 0% 0 0% 0%
20230517 48.64 49.78 47.5 49.74 2.54% 9999.99% 0% 1809703 0.8905 63.21 0.49 0% 0 0% 0 0% 0 0% 0%
20230516 48.62 49.45 48.04 48.51 -0.7% 9800% 0% 1536254 0.7473 49.03 0.49 0% 0 0% 0 0% 0 0% 0%
20230515 48.46 48.9 47.04 48.85 1.16% 9999.99% 0% 1816210 0.8757 46.05 0.48 0% 0 0% 0 0% 0 0% 0%
20230510 50.07 50.74 48.35 50.1 -0.48% 9999.99% 0% 2032948 1.0035 48.78 0.49 0% 0 0% 0 0% 0 0% 0%
20230509 51.39 52.1 50.2 50.34 -0.73% 9770.59% 0% 2042437 1.0415 44.9 0.51 0% 0 0% 0 0% 0 0% 0%
20230508 51.9 52.87 50.3 50.71 -1.93% 9843.14% 0% 2540160 1.2996 48.51 0.51 0% 0 0% 0 0% 0 0% 0%
20230505 50.5 52.55 50.03 51.71 1.57% 9999.99% 0% 3308416 1.6953 60.61 0.51 0% 0 0% 0 0% 0 0% 0%
20230504 51.19 52.66 50.2 50.91 -4.21% 9882.35% 0% 3593477 1.8316 65.04 0.51 0% 0 0% 0 0% 0 0% 0%
20230428 53.23 54.34 52.18 53.15 -0.58% 9928.3% 0% 3275798 1.7343 60.18 0.53 0% 0 0% 0 0% 0 0% 0%
20230427 54.42 55.25 53 53.46 -0.8% 9800% 0% 2430690 1.3118 43.54 0.54 0% 0 0% 0 0% 0 0% 0%
20230426 55.02 56.04 53 53.89 -1.08% 9879.63% 0% 3416591 1.8564 58.79 0.54 0% 0 0% 0 0% 0 0% 0%
20230425 57.5 59.8 54.01 54.48 -10.76% 9628.57% 0% 7561785 4.2658 130.7 0.56 0% 0 0% 0 0% 0 0% 0%
20230424 63.88 64.59 60.39 61.05 -4.48% 9746.77% 0% 3928315 2.4417 77.78 0.62 0% 0 0% 0 0% 0 0% 0%
20230421 68.32 68.6 63.88 63.91 -7.11% 9583.33% 0% 4526479 2.9819 89.35 0.66 0% 0 0% 0 0% 0 0% 0%
20230420 70.5 72.46 68.08 68.8 -3.48% 9728.57% 0% 6234002 4.3492 123.59 0.7 0% 0 0% 0 0% 0 0% 0%
20230419 71 73.49 70.5 71.28 0.1% 9800% 0% 3195604 2.3018 61.1 0.72 0% 0 0% 0 0% 0 0% 0%
20230418 72.77 72.77 70.28 71.21 -2.72% 9929.58% 0% 2497213 1.7796 42.09 0.71 0% 0 0% 0 0% 0 0% 0%
20230417 73.35 74.31 71.53 73.2 -1.07% 9927.4% 0% 2793134 2.0359 43.87 0.73 0% 0 0% 0 0% 0 0% 0%
20230414 71.4 74.3 69 73.99 4.42% 9999.99% 0% 4159553 3.0004 60.39 0.72 0% 0 0% 0 0% 0 0% 0%
20230413 74 74.34 70.71 70.86 -5.03% 9741.67% 0% 3773157 2.7217 55.38 0.72 0% 0 0% 0 0% 0 0% 0%
20230412 74.2 75.22 71.73 74.61 0.03% 9982.43% 0% 4092664 3.0295 62.38 0.74 0% 0 0% 0 0% 0 0% 0%
20230411 76 76.7 72.77 74.59 -1.26% 9845.33% 0% 4329628 3.2342 67.45 0.75 0% 0 0% 0 0% 0 0% 0%
20230410 79 79.69 74.55 75.54 -6.16% 9710.39% 0% 6039154 4.6499 96.55 0.77 0% 0 0% 0 0% 0 0% 0%
20230407 78 80.88 76.81 80.5 3.6% 9999.99% 0% 6381354 5.0352 108.2 0.79 0% 0 0% 0 0% 0 0% 0%
20230406 76 81.37 75.5 77.7 1.71% 9735.44% 0% 8998983 7.1212 156.91 0.79 0% 0 0% 0 0% 0 0% 0%
20230404 75 79.16 74.32 76.39 1.18% 9820.78% 0% 9126161 7.0373 176.74 0.77 0% 0 0% 0 0% 0 0% 0%
20230403 73.88 75.65 72.7 75.5 1.77% 9999.99% 0% 8114234 6.0406 176.86 0.74 0% 0 0% 0 0% 0 0% 0%
20230331 80.43 81 73.11 74.19 4.04% 9792% 0% 7734387 5.8263 190.8 0.75 0% 0 0% 0 0% 0 0% 0%
20230330 70.23 72.97 69.8 71.31 1.67% 9943.66% 0% 3857232 2.7566 105.19 0.71 0% 0 0% 0 0% 0 0% 0%
20230329 69.2 71.88 67.67 70.14 1.89% 9920% 0% 3044172 2.1275 87.69 0.7 0% 0 0% 0 0% 0 0% 0%
20230328 72.55 73.35 68.31 68.84 -5.5% 9734.29% 0% 3506457 2.457 105.67 0.7 0% 0 0% 0 0% 0 0% 0%
20230327 71.88 75.59 71.28 72.85 1.28% 9879.45% 0% 4662332 3.4087 151.53 0.73 0% 0 0% 0 0% 0 0% 0%
20230324 73.5 74.76 71.51 71.93 -2.3% 9753.42% 0% 4198333 3.0481 152.27 0.73 0% 0 0% 0 0% 0 0% 0%
20230323 67.61 74.8 67.42 73.62 7.95% 9999.99% 0% 5541125 3.9529 198.02 0.71 0% 0 0% 0 0% 0 0% 0%
20230322 66.8 68.86 66.43 68.2 1.34% 9929.41% 0% 2463254 1.6722 107.31 0.68 0% 0 0% 0 0% 0 0% 0%
20230321 67.32 68.59 66.01 67.3 -0.44% 9944.78% 0% 2214006 1.4847 99.9 0.67 0% 0 0% 0 0% 0 0% 0%
20230320 64.5 68.17 63.1 67.6 6.91% 9989.55% 0% 3645944 2.4332 165.41 0.67 0% 0 0% 0 0% 0 0% 0%
20230317 63.27 65.25 63 63.23 1.02% 9779.69% 0% 2331996 1.4954 107.39 0.64 0% 0 0% 0 0% 0 0% 0%
20230316 63.71 64.99 62.42 62.59 -2.28% 9679.69% 0% 1181914 0.7524 49.53 0.64 0% 0 0% 0 0% 0 0% 0%
20230315 64.36 66.02 63.69 64.05 -0.54% 9753.85% 0% 1635387 1.0611 68.03 0.65 0% 0 0% 0 0% 0 0% 0%
20230314 62.73 64.96 61.5 64.4 2.42% 9962.5% 0% 2470931 1.5716 99.77 0.64 0% 0 0% 0 0% 0 0% 0%
20230313 61.89 62.96 60.6 62.88 0.4% 9999.99% 0% 1561807 0.9652 63.14 0.62 0% 0 0% 0 0% 0 0% 0%
20230310 61.9 63.86 61.6 62.63 -0.18% 9841.27% 0% 1679149 1.0533 68.11 0.63 0% 0 0% 0 0% 0 0% 0%
20230309 64.2 65.22 62.35 62.74 -1.48% 9858.73% 0% 2188662 1.388 88.85 0.63 0% 0 0% 0 0% 0 0% 0%
20230308 62.68 64.2 62.36 63.68 1.27% 9999.99% 0% 1464381 0.9286 61.64 0.63 0% 0 0% 0 0% 0 0% 0%
20230307 66.01 67.43 62.88 62.88 -4.52% 9573.85% 0% 1945043 1.2654 80.37 0.65 0% 0 0% 0 0% 0 0% 0%
20230306 66.02 67.88 64.73 65.86 -0.81% 9878.79% 0% 2565736 1.6963 107.14 0.66 0% 0 0% 0 0% 0 0% 0%
20230303 63.97 67 62.89 66.4 5.38% 9999.99% 0% 4337738 2.8271 183.84 0.65 0% 0 0% 0 0% 0 0% 0%
20230302 64.03 64.8 62.41 63.01 -1.55% 9901.59% 0% 2013475 1.2699 83.49 0.63 0% 0 0% 0 0% 0 0% 0%
20230301 63.03 64.89 62.5 64 0.9% 9900% 0% 2189340 1.3968 82.33 0.64 0% 0 0% 0 0% 0 0% 0%
20230228 65.2 65.3 62.55 63.43 -1.87% 9968.25% 0% 1954550 1.2367 68.54 0.63 0% 0 0% 0 0% 0 0% 0%
20230227 65.8 66.4 64.28 64.64 -2.3% 9844.62% 0% 1822503 1.1831 62.25 0.65 0% 0 0% 0 0% 0 0% 0%
20230224 67.37 67.82 65.1 66.16 -0.59% 9924.24% 0% 2014349 1.3348 64.13 0.66 0% 0 0% 0 0% 0 0% 0%
20230223 65.97 67.4 65.5 66.55 0.41% 9983.33% 0% 1459077 0.9693 42.21 0.66 0% 0 0% 0 0% 0 0% 0%
20230222 66.82 67.66 64.8 66.28 -1.84% 9942.42% 0% 2447707 1.617 63.04 0.66 0% 0 0% 0 0% 0 0% 0%
20230221 67.91 69.81 66.3 67.52 -0.27% 9829.41% 0% 2118122 1.4437 56.06 0.68 0% 0 0% 0 0% 0 0% 0%
20230220 66.84 68.15 65.5 67.7 0.82% 9999.99% 0% 1955051 1.3125 51.02 0.67 0% 0 0% 0 0% 0 0% 0%
20230217 71.16 72.77 66.62 67.15 -6.58% 9775% 0% 3894726 2.6664 102.93 0.68 0% 0 0% 0 0% 0 0% 0%
20230216 73.73 77.37 71.8 71.88 -2.51% 9613.51% 0% 4041511 3.005 121.53 0.74 0% 0 0% 0 0% 0 0% 0%
20230215 71.6 74.17 70.44 73.73 4.08% 9999.99% 0% 3439413 2.4964 103.69 0.73 0% 0 0% 0 0% 0 0% 0%
20230214 71.3 73.78 69.82 70.84 -0.92% 9877.46% 0% 3115678 2.2253 96.89 0.71 0% 0 0% 0 0% 0 0% 0%
20230213 71.4 75.28 71 71.5 -0.46% 9694.52% 0% 4107613 2.985 128.39 0.73 0% 0 0% 0 0% 0 0% 0%
20230210 72.9 75.94 70.68 71.83 -1.64% 9739.73% 0% 4764928 3.462 161.46 0.73 0% 0 0% 0 0% 0 0% 0%
20230209 64.41 74.58 64.08 73.03 12.22% 9999.99% 0% 5104901 3.6035 189.01 0.71 0% 0 0% 0 0% 0 0% 0%
20230208 65.44 68.2 64.2 65.08 1.45% 9760.61% 0% 2662094 1.7695 104 0.66 0% 0 0% 0 0% 0 0% 0%
20230207 65.94 66.9 63.81 64.15 -3.1% 9769.23% 0% 2211692 1.4294 88.45 0.65 0% 0 0% 0 0% 0 0% 0%
20230206 68.09 69.8 65.89 66.2 -3.06% 9780.6% 0% 2222005 1.4962 93.32 0.67 0% 0 0% 0 0% 0 0% 0%
20230203 66.77 68.29 65.5 68.29 2.23% 9999.99% 0% 2175557 1.4623 92.93 0.67 0% 0 0% 0 0% 0 0% 0%
20230202 64.99 68.35 64 66.8 4.39% 9870.15% 0% 3571027 2.3811 155.85 0.67 0% 0 0% 0 0% 0 0% 0%
20230201 62.88 64.6 62.51 63.99 1.36% 9898.44% 0% 2152047 1.3747 97.48 0.64 0% 0 0% 0 0% 0 0% 0%
20230131 66.98 67.88 62.44 63.13 -6.06% 9764.06% 0% 3896687 2.5061 177.4 0.64 0% 0 0% 0 0% 0 0% 0%
20230130 68.24 68.6 65.2 67.2 -0.34% 9929.85% 0% 1771016 1.1848 91.43 0.67 0% 0 0% 0 0% 0 0% 0%
20230120 67.65 68.65 66.13 67.43 -0.27% 9816.18% 0% 1604222 1.083 86.92 0.68 0% 0 0% 0 0% 0 0% 0%
20230119 65.06 68.25 64.16 67.61 3.95% 9991.04% 0% 2404725 1.6092 127.72 0.67 0% 0 0% 0 0% 0 0% 0%
20230118 66 66.19 64.6 65.04 -0.91% 9906.15% 0% 1433079 0.9368 83.03 0.65 0% 0 0% 0 0% 0 0% 0%
20230117 66.47 67.26 65.28 65.64 -1.13% 9845.45% 0% 1972609 1.3025 117.41 0.66 0% 0 0% 0 0% 0 0% 0%
20230116 65.33 67.37 64.82 66.39 1.11% 9959.09% 0% 1656719 1.1009 103.32 0.66 0% 0 0% 0 0% 0 0% 0%
20230113 67.2 67.2 64.03 65.66 -1.71% 9999.99% 0% 1581310 1.0331 100.65 0.65 0% 0 0% 0 0% 0 0% 0%
20230112 65.78 67.5 63.6 66.8 2.47% 9999.99% 0% 1802887 1.1898 116.81 0.66 0% 0 0% 0 0% 0 0% 0%
20230111 65.61 68.47 64.54 65.19 -0.02% 9777.27% 0% 2153931 1.43 146.52 0.66 0% 0 0% 0 0% 0 0% 0%
20230110 64.2 65.75 63.5 65.2 1.56% 9930.77% 0% 2082001 1.3475 142.08 0.65 0% 0 0% 0 0% 0 0% 0%
20230109 65.2 65.78 63.71 64.2 -0.56% 9931.25% 0% 1103205 0.7115 83.01 0.64 0% 0 0% 0 0% 0 0% 0%
20230106 64.53 65.45 63.6 64.56 -0.12% 9832.31% 0% 923809 0.5963 70 0.65 0% 0 0% 0 0% 0 0% 0%
20230105 66.03 66.17 64.32 64.64 -0.97% 9844.62% 0% 1434392 0.9345 107.83 0.65 0% 0 0% 0 0% 0 0% 0%
20230104 66.45 67.17 64.6 65.27 -1.26% 9941.54% 0% 1074225 0.7028 84.25 0.65 0% 0 0% 0 0% 0 0% 0%
20230103 63.56 66.65 62.8 66.1 2.96% 9999.99% 0% 1289409 0.8401 103.04 0.65 0% 0 0% 0 0% 0 0% 0%
20221230 64.59 65.6 63.32 64.2 0.77% 9776.92% 0% 1250244 0.8086 103.76 0.65 0% 0 0% 0 0% 0 0% 0%
20221229 62.81 64.66 62.08 63.71 1.18% 9854.69% 0% 1486473 0.9506 123.88 0.64 0% 0 0% 0 0% 0 0% 0%
20221228 63.53 64.77 62.51 62.97 -2.07% 9895.24% 0% 1255881 0.7969 103.91 0.63 0% 0 0% 0 0% 0 0% 0%
20221227 59.93 64.9 59.3 64.3 7.01% 9999.99% 0% 1742780 1.0869 138.47 0.62 0% 0 0% 0 0% 0 0% 0%
20221226 57.5 60.68 57.33 60.09 3.75% 9915% 0% 739819 0.4422 58.42 0.6 0% 0 0% 0 0% 0 0% 0%
20221223 57.69 59.43 57.5 57.92 -2.49% 9886.21% 0% 1131106 0.6583 81.08 0.58 0% 0 0% 0 0% 0 0% 0%
20221222 58.32 61 57.3 59.4 1.54% 9800% 0% 1237471 0.7371 90.03 0.6 0% 0 0% 0 0% 0 0% 0%
20221221 58.35 59.68 57.48 58.5 -0.54% 9815.25% 0% 1060248 0.6214 76.61 0.59 0% 0 0% 0 0% 0 0% 0%
20221220 59.58 60.29 58.5 58.82 -0.63% 9869.49% 0% 913656 0.5413 64.22 0.59 0% 0 0% 0 0% 0 0% 0%
20221219 60.05 60.73 58.3 59.19 -1.43% 9932.2% 0% 955796 0.5668 63.16 0.59 0% 0 0% 0 0% 0 0% 0%
20221216 62.13 62.48 60.01 60.05 -2.69% 9744.26% 0% 1049716 0.6364 68.68 0.61 0% 0 0% 0 0% 0 0% 0%
20221215 60.94 63.28 60.11 61.71 0.02% 9853.23% 0% 1529748 0.949 97.2 0.62 0% 0 0% 0 0% 0 0% 0%
20221214 64.03 65.97 61.46 61.7 -1.64% 9693.65% 0% 1435685 0.9044 92.56 0.63 0% 0 0% 0 0% 0 0% 0%
20221213 65.26 65.77 62 62.73 -4.62% 9857.14% 0% 1308020 0.8285 83.68 0.63 0% 0 0% 0 0% 0 0% 0%
20221212 64.7 66.8 63.34 65.77 1.65% 9865.15% 0% 1409803 0.9243 91.37 0.66 0% 0 0% 0 0% 0 0% 0%
20221209 64.99 66.6 64.03 64.7 -1.22% 9853.85% 0% 959140 0.6243 42.35 0.65 0% 0 0% 0 0% 0 0% 0%
20221208 65.04 65.99 63.96 65.5 1.64% 9976.92% 0% 956807 0.6196 56.07 0.65 0% 0 0% 0 0% 0 0% 0%
20221207 66.36 67.7 63.88 64.44 -2.13% 9663.64% 0% 1334752 0.8746 71.51 0.66 0% 0 0% 0 0% 0 0% 0%
20221206 65.33 68.48 65.33 65.84 -0.23% 9726.87% 0% 1526596 1.021 80.68 0.67 0% 0 0% 0 0% 0 0% 0%
20221205 68.47 68.47 64.66 65.99 -0.41% 9898.48% 0% 1181757 0.7787 60.41 0.66 0% 0 0% 0 0% 0 0% 0%
20221202 64.7 67.88 64.5 66.26 1.45% 9789.55% 0% 1612919 1.0757 80.27 0.67 0% 0 0% 0 0% 0 0% 0%
20221201 63.98 68.16 63.34 65.31 4.05% 9795.45% 0% 1749655 1.1499 86.9 0.66 0% 0 0% 0 0% 0 0% 0%
20221130 63.66 63.99 61.33 62.77 -0.35% 9863.49% 0% 1226455 0.7724 53.6 0.63 0% 0 0% 0 0% 0 0% 0%
20221129 63.8 64.49 62.18 62.99 -0.65% 9898.41% 0% 1573182 0.9958 66.06 0.63 0% 0 0% 0 0% 0 0% 0%
20221128 64 66.76 63 63.4 -3.03% 9806.25% 0% 1603375 1.0338 61.2 0.64 0% 0 0% 0 0% 0 0% 0%
20221125 68.09 70.33 64.88 65.38 -5.49% 9658.21% 0% 2345593 1.5611 87.75 0.67 0% 0 0% 0 0% 0 0% 0%
20221124 69.5 74.58 67.31 69.18 1.74% 9782.86% 0% 2624496 1.8391 101.53 0.7 0% 0 0% 0 0% 0 0% 0%
20221123 66.61 68.99 65.88 68 -1.31% 9999.99% 0% 1957965 1.3189 75.36 0.67 0% 0 0% 0 0% 0 0% 0%
20221122 70.5 72.17 68.37 68.9 -2.66% 9742.86% 0% 1789290 1.2493 69.59 0.7 0% 0 0% 0 0% 0 0% 0%
20221121 70.22 73.5 70.12 70.78 -0.65% 9730.56% 0% 1826754 1.3106 71.52 0.72 0% 0 0% 0 0% 0 0% 0%
20221118 74.02 74.02 71.2 71.24 -2.5% 9794.44% 0% 1253954 0.9048 46.81 0.72 0% 0 0% 0 0% 0 0% 0%
20221117 69.58 73.88 68.04 73.07 4.39% 9999.99% 0% 3285668 2.3563 118.26 0.72 0% 0 0% 0 0% 0 0% 0%
20221116 70.42 71.1 68.79 70 0.4% 9900% 0% 2094147 1.4657 76.24 0.7 0% 0 0% 0 0% 0 0% 0%
20221115 65.19 71.4 64.33 69.72 7.23% 9999.99% 0% 4062249 2.8216 147.86 0.69 0% 0 0% 0 0% 0 0% 0%
20221114 62.01 65.38 61.02 65.02 4.55% 9903.08% 0% 2926421 1.8884 106.32 0.65 0% 0 0% 0 0% 0 0% 0%
20221111 67.88 68.99 62.02 62.19 -4.57% 9467.69% 0% 2844461 1.8457 106.5 0.65 0% 0 0% 0 0% 0 0% 0%
20221110 67.46 69.5 65 65.17 -4.81% 9626.87% 0% 1808377 1.2114 66.58 0.67 0% 0 0% 0 0% 0 0% 0%
20221109 65.24 70.4 65.24 68.46 2.73% 9821.74% 0% 2573523 1.7801 98.35 0.69 0% 0 0% 0 0% 0 0% 0%
20221108 64.8 68.96 64.26 66.64 2.84% 9846.27% 0% 2479813 1.6547 95 0.67 0% 0 0% 0 0% 0 0% 0%
20221107 70.05 71.47 64.8 64.8 -9.43% 9571.64% 0% 3429873 2.29 133.45 0.67 0% 0 0% 0 0% 0 0% 0%
20221104 72.01 72.7 69.52 71.55 -2.49% 9977.46% 0% 2133102 1.506 90.28 0.71 0% 0 0% 0 0% 0 0% 0%
20221103 67.68 73.7 67.68 73.38 5.57% 9999.99% 0% 2262108 1.6303 100.51 0.72 0% 0 0% 0 0% 0 0% 0%
20221102 69.6 72.49 69 69.51 -0.47% 9830% 0% 1798353 1.2669 80.39 0.7 0% 0 0% 0 0% 0 0% 0%
20221101 67.25 69.91 64.65 69.84 2.93% 9999.99% 0% 2267551 1.5273 102.92 0.67 0% 0 0% 0 0% 0 0% 0%
20221031 66.32 69.99 66.32 67.85 -0.01% 9877.94% 0% 2037458 1.3808 101.08 0.68 0% 0 0% 0 0% 0 0% 0%
20221028 62.56 75.56 62.44 67.86 7.27% 9594.29% 0% 3905709 2.7322 208.86 0.7 0% 0 0% 0 0% 0 0% 0%
20221027 63.2 65.3 62 63.26 0.11% 9941.27% 0% 1741518 1.1008 100.36 0.63 0% 0 0% 0 0% 0 0% 0%
20221026 61.37 63.88 59.22 63.19 2.97% 9999.99% 0% 1687072 1.0504 97.03 0.62 0% 0 0% 0 0% 0 0% 0%
20221025 60.5 64.5 60.16 61.37 0.18% 9798.39% 0% 2262105 1.4063 127.46 0.62 0% 0 0% 0 0% 0 0% 0%
20221024 57.74 62.8 57.74 61.26 6.02% 9942.62% 0% 3007799 1.828 178.21 0.61 0% 0 0% 0 0% 0 0% 0%
20221021 56.66 58.75 55.28 57.78 2.08% 9999.99% 0% 1743253 0.9949 105.63 0.57 0% 0 0% 0 0% 0 0% 0%
20221020 53.5 58.12 52.6 56.6 5.54% 9999.99% 0% 2007634 1.1193 125.1 0.56 0% 0 0% 0 0% 0 0% 0%
20221019 54.62 55.33 53.5 53.63 -1.81% 9831.48% 0% 812942 0.4424 51.47 0.54 0% 0 0% 0 0% 0 0% 0%
20221018 54.92 55.5 53.6 54.62 -0.24% 9999.99% 0% 736436 0.4004 43.63 0.54 0% 0 0% 0 0% 0 0% 0%
20221017 52.27 55.84 51.74 54.75 4.82% 9999.99% 0% 1671254 0.9083 86.14 0.54 0% 0 0% 0 0% 0 0% 0%
20220720 63.63 72 63.63 68.12 7.78% 9772.46% 0% 2903008 2.0128 170.35 0.69 0% 0 0% 0 0% 0 0% 0%
20220719 65.63 67.58 62.68 63.2 -3.76% 9623.08% 0% 1820164 1.1781 101.06 0.65 0% 0 0% 0 0% 0 0% 0%
20220718 68.32 68.32 65 65.67 -3.4% 9850% 0% 1480840 0.9763 87.02 0.66 0% 0 0% 0 0% 0 0% 0%
20220715 67 70.5 66.81 67.98 0.38% 9752.17% 0% 1499802 1.0355 89.43 0.69 0% 0 0% 0 0% 0 0% 0%
20220714 65.65 69.36 65.3 67.72 2.68% 9858.82% 0% 1112150 0.7544 66.4 0.68 0% 0 0% 0 0% 0 0% 0%
20220713 69.88 70 65.91 65.95 -4.25% 9743.28% 0% 1448583 0.9719 83.53 0.67 0% 0 0% 0 0% 0 0% 0%
20220712 68.88 71.25 68.23 68.88 -1.03% 9740% 0% 1221955 0.8533 71.2 0.7 0% 0 0% 0 0% 0 0% 0%
20220711 68.12 69.9 65.72 69.6 1.24% 9999.99% 0% 1457209 0.9973 78.94 0.68 0% 0 0% 0 0% 0 0% 0%
20220708 69.5 71.9 67.86 68.75 0.07% 9721.43% 0% 1810418 1.2665 99.38 0.7 0% 0 0% 0 0% 0 0% 0%
20220707 68.98 69.5 67.03 68.7 1.1% 9999.99% 0% 1275577 0.8721 68.75 0.68 0% 0 0% 0 0% 0 0% 0%
20220706 63.08 70.9 63.08 67.95 6.42% 9892.65% 0% 2719733 1.8569 131.23 0.68 0% 0 0% 0 0% 0 0% 0%
20220705 64 65.49 63.01 63.85 0.9% 9876.56% 0% 1162323 0.7437 54.75 0.64 0% 0 0% 0 0% 0 0% 0%
20220704 65.88 65.88 62.7 63.28 -4.53% 9787.5% 0% 2027155 1.2878 91.46 0.64 0% 0 0% 0 0% 0 0% 0%
20220701 68.7 69.76 65.8 66.28 -3.52% 9792.54% 0% 1170186 0.7878 57.36 0.67 0% 0 0% 0 0% 0 0% 0%
20220630 65.29 68.99 65.02 68.7 3.79% 9999.99% 0% 1489880 1.0109 72.76 0.68 0% 0 0% 0 0% 0 0% 0%
20220629 68.6 72.23 66.01 66.19 -3.89% 9633.82% 0% 1848245 1.2648 89.15 0.68 0% 0 0% 0 0% 0 0% 0%
20220628 65.3 69.68 62.9 68.87 5.15% 9999.99% 0% 2313148 1.5322 104.62 0.66 0% 0 0% 0 0% 0 0% 0%
20220627 66.01 67.78 65.33 65.5 -0.94% 9824.24% 0% 1654622 1.0962 74.57 0.66 0% 0 0% 0 0% 0 0% 0%
20220624 65.1 67.38 65.1 66.12 -0.21% 9918.18% 0% 1768787 1.1674 78.2 0.66 0% 0 0% 0 0% 0 0% 0%
20220623 61.3 67.76 61.25 66.26 8.18% 9999.99% 0% 3616525 2.3662 158.89 0.65 0% 0 0% 0 0% 0 0% 0%
20220622 61.77 63.39 59.57 61.25 -0.86% 9779.03% 0% 2113405 1.3073 95.13 0.62 0% 0 0% 0 0% 0 0% 0%
20220621 60.46 62.5 59.3 61.78 2.1% 9999.99% 0% 1985981 1.2157 82.43 0.61 0% 0 0% 0 0% 0 0% 0%
20220620 59.5 61.45 59 60.51 0.75% 9985% 0% 1554994 0.9404 59.12 0.6 0% 0 0% 0 0% 0 0% 0%
20220617 59.59 61.75 59.38 60.06 -1.75% 9745.9% 0% 1568030 0.9488 52.64 0.61 0% 0 0% 0 0% 0 0% 0%
20220616 61.78 64.31 60.64 61.13 -1.37% 9759.68% 0% 2089258 1.3024 64.07 0.62 0% 0 0% 0 0% 0 0% 0%
20220615 59.85 63.9 59.85 61.98 3.73% 9896.77% 0% 2827512 1.7519 85.72 0.62 0% 0 0% 0 0% 0 0% 0%
20220614 60.3 60.3 56.66 59.75 -2.56% 9999.99% 0% 2758611 1.6014 78.6 0.58 0% 0 0% 0 0% 0 0% 0%
20220613 57.85 61.37 57.63 61.32 3.97% 9999.99% 0% 2180960 1.2954 65.41 0.59 0% 0 0% 0 0% 0 0% 0%
20220610 57.79 59.6 57.3 58.98 1.69% 9896.61% 0% 1940865 1.1452 57.51 0.59 0% 0 0% 0 0% 0 0% 0%
20220609 60.2 60.48 57.55 58 -3.25% 9730.51% 0% 2041409 1.1949 59.59 0.59 0% 0 0% 0 0% 0 0% 0%
20220608 63 63.04 58.1 59.95 -3.62% 9891.67% 0% 3678649 2.2118 112.47 0.6 0% 0 0% 0 0% 0 0% 0%
20220607 65.01 67.09 61.71 62.2 -5.31% 9618.75% 0% 3584015 2.284 121.34 0.64 0% 0 0% 0 0% 0 0% 0%
20220606 63.78 67.8 63.04 65.69 2.03% 9853.03% 0% 4165932 2.7416 152.62 0.66 0% 0 0% 0 0% 0 0% 0%
20220602 55.7 66.99 55.07 64.38 15.17% 9999.99% 0% 5324486 3.2414 205.78 0.61 0% 0 0% 0 0% 0 0% 0%
20220601 56.1 56.99 54.5 55.9 0.18% 9882.14% 0% 2614917 1.4559 105.53 0.56 0% 0 0% 0 0% 0 0% 0%
20220531 53.51 56 50.6 55.8 4.57% 9999.99% 0% 3205869 1.7159 126 0.54 0% 0 0% 0 0% 0 0% 0%
20220530 52.79 54.36 51 53.36 0.89% 9967.92% 0% 2044538 1.0805 79 0.53 0% 0 0% 0 0% 0 0% 0%
20220527 51.58 55.58 51.52 52.89 3.5% 9879.25% 0% 2780311 1.4852 100.98 0.53 0% 0 0% 0 0% 0 0% 0%
20220526 51.08 51.38 49.5 51.1 -0.06% 9999.99% 0% 2667265 1.3443 88.02 0.5 0% 0 0% 0 0% 0 0% 0%
20220525 50.88 51.99 50.37 51.13 0.06% 9925.49% 0% 1722155 0.879 54.47 0.51 0% 0 0% 0 0% 0 0% 0%
20220524 55 55.44 50.88 51.1 -7.28% 9541.51% 0% 2757602 1.4547 84.81 0.53 0% 0 0% 0 0% 0 0% 0%
20220523 52.86 56.3 52.2 55.11 4.26% 9920% 0% 2868656 1.5732 93.2 0.55 0% 0 0% 0 0% 0 0% 0%
20220520 52.2 54.08 52.08 52.86 0.53% 9873.58% 0% 1728947 0.9119 56.28 0.53 0% 0 0% 0 0% 0 0% 0%
20220519 51.7 52.89 50.47 52.58 0.27% 9999.99% 0% 2549299 1.3199 78.82 0.52 0% 0 0% 0 0% 0 0% 0%
20220518 53.8 53.8 52 52.44 -2.53% 9794.34% 0% 2454572 1.2949 73.94 0.53 0% 0 0% 0 0% 0 0% 0%
20220517 52.13 54.53 51.33 53.8 3.42% 9999.99% 0% 3324626 1.7752 101.05 0.53 0% 0 0% 0 0% 0 0% 0%
20220516 55.56 56.48 51.75 52.02 -4.3% 9533.33% 0% 3905968 2.1022 121.55 0.54 0% 0 0% 0 0% 0 0% 0%
20220513 52.79 57.48 52.46 54.36 2.8% 9783.64% 0% 3711922 2.0467 130.65 0.55 0% 0 0% 0 0% 0 0% 0%
20220512 50.3 53.68 49.08 52.88 3.5% 9999.99% 0% 4249171 2.1916 156.8 0.52 0% 0 0% 0 0% 0 0% 0%
20220511 49.92 52.88 49.81 51.09 2.47% 9917.65% 0% 3608603 1.8521 151.15 0.51 0% 0 0% 0 0% 0 0% 0%
20220510 48.3 51.69 48.06 49.86 1.82% 9872% 0% 2418185 1.208 111.95 0.5 0% 0 0% 0 0% 0 0% 0%
20220509 48.7 50.63 48.4 48.97 -1.27% 9893.88% 0% 1829161 0.8973 90.97 0.49 0% 0 0% 0 0% 0 0% 0%
20220506 48.28 51.9 48.28 49.6 -1.59% 9820% 0% 2860524 1.4222 154.85 0.5 0% 0 0% 0 0% 0 0% 0%
20220505 43.7 52.1 43.68 50.4 15.46% 9999.99% 0% 4278471 2.0623 256.51 0.48 0% 0 0% 0 0% 0 0% 0%
20220429 40.32 45.34 39 43.65 8.31% 9999.99% 0% 3068416 1.2901 203.97 0.42 0% 0 0% 0 0% 0 0% 0%
20220428 38.99 43.37 38.99 40.3 11.33% 9495.24% 0% 3505932 1.4614 273.51 0.42 0% 0 0% 0 0% 0 0% 0%
20220427 32.5 36.2 31.02 36.2 10.77% 9999.99% 0% 1293751 0.4438 102.66 0.34 0% 0 0% 0 0% 0 0% 0%
20220426 34.41 35.21 32.44 32.68 -5.03% 9511.76% 0% 962908 0.3247 75.15 0.34 0% 0 0% 0 0% 0 0% 0%
20220425 36.21 36.84 34.06 34.41 -8.75% 9731.43% 0% 1219384 0.4302 94.62 0.35 0% 0 0% 0 0% 0 0% 0%
20220422 39.69 40.38 37.58 37.71 -5.13% 9823.68% 0% 1077468 0.4147 90.01 0.38 0% 0 0% 0 0% 0 0% 0%
20220421 40.73 41.5 39.37 39.75 -2.41% 9837.5% 0% 723184 0.2911 63.87 0.4 0% 0 0% 0 0% 0 0% 0%
20220420 41.51 42.25 40.2 40.73 -1.86% 9834.15% 0% 560386 0.2316 50.4 0.41 0% 0 0% 0 0% 0 0% 0%
20220419 42.95 43.7 41.36 41.5 -2.81% 9780.95% 0% 720645 0.3051 59.59 0.42 0% 0 0% 0 0% 0 0% 0%
20220418 40.04 43.45 40.04 42.7 4.1% 9999.99% 0% 876851 0.3716 70.66 0.42 0% 0 0% 0 0% 0 0% 0%
20220415 41.47 42.73 40.1 41.02 -2.1% 9904.88% 0% 796065 0.3299 59.67 0.41 0% 0 0% 0 0% 0 0% 0%
20220414 41.72 42.8 40.6 41.9 -0.17% 9876.19% 0% 1073999 0.4479 72.7 0.42 0% 0 0% 0 0% 0 0% 0%
20220413 43.58 44.7 41.91 41.97 -6.07% 9660.47% 0% 1028982 0.4392 72.31 0.43 0% 0 0% 0 0% 0 0% 0%
20220412 44.65 45.01 43.33 44.68 1.55% 9999.99% 0% 1262392 0.5557 89.36 0.44 0% 0 0% 0 0% 0 0% 0%
20220411 46 46.2 43.62 44 -5.8% 9677.78% 0% 1121400 0.5009 75.89 0.45 0% 0 0% 0 0% 0 0% 0%
20220408 47.92 48.29 46.52 46.71 -1.08% 9838.3% 0% 642326 0.3035 46.25 0.47 0% 0 0% 0 0% 0 0% 0%
20220407 47.97 48.08 46.9 47.22 -1.56% 9946.81% 0% 571802 0.2712 40.1 0.47 0% 0 0% 0 0% 0 0% 0%
20220401 49.88 51.14 48.27 50.18 0.46% 9936% 0% 1416035 0.7063 102.79 0.5 0% 0 0% 0 0% 0 0% 0%
20220331 51.73 51.73 49.79 49.95 -3.66% 9890% 0% 811293 0.4081 58.35 0.5 0% 0 0% 0 0% 0 0% 0%
20220330 49.01 52.15 49.01 51.85 5.15% 9999.99% 0% 1207128 0.6172 76.24 0.51 0% 0 0% 0 0% 0 0% 0%
20220329 53.8 53.87 49 49.31 -6.79% 9568.63% 0% 1889925 0.955 116.6 0.51 0% 0 0% 0 0% 0 0% 0%
20220328 53.98 54.37 52.56 52.9 -2.27% 9881.13% 0% 587731 0.3134 38.46 0.53 0% 0 0% 0 0% 0 0% 0%
20220325 55.5 57.36 53.81 54.13 -2.1% 9741.82% 0% 1077321 0.597 67.29 0.55 0% 0 0% 0 0% 0 0% 0%
20220324 53.8 56.51 52.7 55.29 2.5% 9952.73% 0% 1600584 0.88 92.91 0.55 0% 0 0% 0 0% 0 0% 0%
20220323 54.3 55.39 53.2 53.94 0.69% 9888.89% 0% 807244 0.4384 46.63 0.54 0% 0 0% 0 0% 0 0% 0%
20220322 55.34 55.79 53.53 53.57 -4% 9820.37% 0% 975852 0.5293 55.11 0.54 0% 0 0% 0 0% 0 0% 0%
20220321 55.1 57.28 54.31 55.8 1.09% 9864.29% 0% 669849 0.3734 38.66 0.56 0% 0 0% 0 0% 0 0% 0%
20220318 57.76 57.76 54.77 55.2 -4.45% 9757.14% 0% 1432345 0.7986 79.37 0.56 0% 0 0% 0 0% 0 0% 0%
20220317 54.99 59.94 54.54 57.77 8.51% 9860.34% 0% 2525662 1.4646 148.72 0.58 0% 0 0% 0 0% 0 0% 0%
20220316 53.6 54 50.46 53.24 2.38% 9999.99% 0% 1298978 0.6813 74.14 0.52 0% 0 0% 0 0% 0 0% 0%
20220315 55 55.97 52 52 -5.45% 9529.63% 0% 1507628 0.8123 85.36 0.54 0% 0 0% 0 0% 0 0% 0%
20220311 57.57 57.91 54.9 57.18 -1.5% 9999.99% 0% 1932118 1.0893 111.99 0.56 0% 0 0% 0 0% 0 0% 0%
20220310 57.3 61.5 57.3 58.05 3.11% 9575% 0% 2021774 1.2087 127.85 0.6 0% 0 0% 0 0% 0 0% 0%
20220309 56.46 58.69 54.5 56.3 -0.27% 9777.19% 0% 1546733 0.8765 94.94 0.57 0% 0 0% 0 0% 0 0% 0%
20220308 58.01 59.92 55.9 56.45 -2.67% 9632.76% 0% 1210866 0.6996 66.97 0.58 0% 0 0% 0 0% 0 0% 0%
20220307 59 59.76 57.25 58 -1.69% 9900% 0% 1083353 0.6312 61.32 0.58 0% 0 0% 0 0% 0 0% 0%
20220304 59.54 61.78 58.66 59 -1.06% 9733.33% 0% 1377526 0.8255 80.65 0.6 0% 0 0% 0 0% 0 0% 0%
20220303 62.85 62.88 59.41 59.63 -3.4% 9675.41% 0% 1018784 0.6168 62.31 0.61 0% 0 0% 0 0% 0 0% 0%
20220302 64.67 65 61.51 61.73 -4.55% 9856.45% 0% 1349193 0.8405 86.04 0.62 0% 0 0% 0 0% 0 0% 0%
20220301 65 66.31 64.09 64.67 0.34% 9849.23% 0% 1241333 0.8038 85.67 0.65 0% 0 0% 0 0% 0 0% 0%
20220228 61.9 65.42 61.38 64.45 3.4% 9970.31% 0% 1572760 1.006 110 0.64 0% 0 0% 0 0% 0 0% 0%
20220225 62.8 64.05 61.4 62.33 2.13% 9793.65% 0% 1220255 0.7628 81.78 0.63 0% 0 0% 0 0% 0 0% 0%
20220224 63.07 63.07 60.1 61.03 -3.27% 9743.55% 0% 1364596 0.8398 91.84 0.62 0% 0 0% 0 0% 0 0% 0%
20220223 56.75 65 56.75 63.09 10.49% 9999.99% 0% 3207271 1.9996 229.71 0.62 0% 0 0% 0 0% 0 0% 0%
20220222 56.06 57.45 54.7 57.1 0.85% 9999.99% 0% 987639 0.5559 76.04 0.56 0% 0 0% 0 0% 0 0% 0%
20220221 55.59 57.19 55.45 56.62 0.75% 9999.99% 0% 1009692 0.5688 60.51 0.56 0% 0 0% 0 0% 0 0% 0%
20220218 57 57 55.12 56.2 -0.37% 9935.71% 0% 915156 0.5098 40.13 0.56 0% 0 0% 0 0% 0 0% 0%
20220217 55.84 58 55.7 56.41 0.61% 9796.49% 0% 902685 0.5119 30.03 0.57 0% 0 0% 0 0% 0 0% 0%
20220216 58 58.2 55.85 56.07 -2.76% 9736.84% 0% 888816 0.5033 22.87 0.57 0% 0 0% 0 0% 0 0% 0%
20220215 56.25 58.58 55.91 57.66 3.52% 9999.99% 0% 1385527 0.7936 31.68 0.57 0% 0 0% 0 0% 0 0% 0%
20220214 57.05 58.06 54.35 55.7 -4.41% 9846.43% 0% 2417981 1.3543 46.67 0.56 0% 0 0% 0 0% 0 0% 0%
20220211 62 62 57.89 58.27 -6.42% 9611.67% 0% 1103724 0.6584 19.46 0.6 0% 0 0% 0 0% 0 0% 0%
20220210 62.9 63.86 61.28 62.27 -1.11% 9943.55% 0% 874572 0.5462 14.33 0.62 0% 0 0% 0 0% 0 0% 0%
20220209 61.9 63.27 59.96 62.97 1.81% 9999.99% 0% 1119790 0.6915 15.15 0.62 0% 0 0% 0 0% 0 0% 0%
20211203 88.32 92.12 87.32 88.88 -0.13% 9886.52% 0% 2898107 2.5927 52.15 0.89 0% 0 0% 0 0% 0 0% 0%
20211202 91.02 94.9 87 89 -3.25% 9900% 0% 4245803 3.7962 72.57 0.89 0% 0 0% 0 0% 0 0% 0%
20211201 90.05 93.9 85.86 91.99 1.84% 9999.99% 0% 5264120 4.71 81.09 0.89 0% 0 0% 0 0% 0 0% 0%
20211130 90.95 97.6 88 90.33 1.19% 9612.9% 0% 5710257 5.301 87.76 0.93 0% 0 0% 0 0% 0 0% 0%
20211129 91.1 93.5 88 89.27 -3.97% 9818.89% 0% 3820307 3.4218 55.63 0.9 0% 0 0% 0 0% 0 0% 0%
20211126 92 95.4 86.68 92.96 0.2% 9999.99% 0% 5232554 4.746 69.6 0.91 0% 0 0% 0 0% 0 0% 0%
20211125 95.11 103.8 90.28 92.77 -2.46% 9563.54% 0% 6324344 6.0622 71.01 0.96 0% 0 0% 0 0% 0 0% 0%
20211124 93.64 98.55 91.5 95.11 -3.23% 9911.58% 0% 5144701 4.8724 55.26 0.95 0% 0 0% 0 0% 0 0% 0%
20211123 80.6 98.28 80.18 98.28 20% 9999.99% 0% 8699448 7.8501 84.31 0.9 0% 0 0% 0 0% 0 0% 0%
20211122 83.99 84.69 78.05 81.9 -1.97% 9887.8% 0% 5544285 4.5202 47.57 0.82 0% 0 0% 0 0% 0 0% 0%
20211119 79.99 83.55 76.23 83.55 1.47% 9999.99% 0% 6452896 5.146 49.94 0.8 0% 0 0% 0 0% 0 0% 0%
20211118 69.18 83.66 69.18 82.34 18.03% 9999.99% 0% 12355797 9.554 84.21 0.77 0% 0 0% 0 0% 0 0% 0%
20211117 61.03 72.5 61 69.76 11.31% 9999.99% 0% 10633719 7.0921 59.99 0.67 0% 0 0% 0 0% 0 0% 0%
20211116 67.13 68.48 62 62.67 -6.63% 9692.19% 0% 10062169 6.4329 47.82 0.64 0% 0 0% 0 0% 0 0% 0%
20211115 66.66 70.71 63.66 67.12 -4.46% 9917.91% 0% 15130487 10.1333 61.41 0.67 0% 0 0% 0 0% 0 0% 0%
20211112 76 76.2 64.05 70.25 170.19% 9999.99% 0% 32256940 21.8921 95.76 0.68 0% 0 0% 0 0% 0 0% 0%
Copyright © 好灵数据网 好灵数据网 网站地图 备案号:沪ICP备15043930号-1