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. 东芯股份688110
    4. 返回上一页 刷新
股票代码（例：sh688110）       342条   (进入东芯股份股票专站) 东芯股份股票成本分析
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 32.6 33.29 31.8 32.06 -1.96% 9918.75% 0% 10810610 3.4854 124.81 0.32 0% 0 0% 0 0% 0 0% 0%
20230927 33.37 33.63 32.68 32.7 -2.53% 9809.09% 0% 8123187 2.6832 102.73 0.33 0% 0 0% 0 0% 0 0% 0%
20230926 33.7 34.44 33.5 33.55 -0.97% 9767.65% 0% 5011069 1.6951 63.89 0.34 0% 0 0% 0 0% 0 0% 0%
20230925 34.88 34.88 33.54 33.88 -2.31% 9864.71% 0% 5811416 1.9678 74.39 0.34 0% 0 0% 0 0% 0 0% 0%
20230922 34.11 34.71 33.3 34.68 1.7% 9999.99% 0% 8059938 2.7544 101.14 0.34 0% 0 0% 0 0% 0 0% 0%
20230921 34.55 34.86 33.67 34.1 -1.81% 9929.41% 0% 6576169 2.2451 80.67 0.34 0% 0 0% 0 0% 0 0% 0%
20230920 34.26 35.5 34.11 34.73 1.25% 9822.86% 0% 9229282 3.2188 106.92 0.35 0% 0 0% 0 0% 0 0% 0%
20230919 33.59 34.99 33.2 34.3 2.17% 9988.24% 0% 9722337 3.3339 110.92 0.34 0% 0 0% 0 0% 0 0% 0%
20230918 34.23 34.3 33.42 33.57 -2.13% 9773.53% 0% 6635234 2.2387 65.92 0.34 0% 0 0% 0 0% 0 0% 0%
20230915 33.2 34.98 32.73 34.3 3.16% 9988.24% 0% 11693148 3.9782 114.51 0.34 0% 0 0% 0 0% 0 0% 0%
20230914 33.26 33.57 32.77 33.25 -1.22% 9975.76% 0% 5094061 1.6873 48.6 0.33 0% 0 0% 0 0% 0 0% 0%
20230913 34.5 34.78 32.98 33.66 0.48% 9800% 0% 9165587 3.093 87.34 0.34 0% 0 0% 0 0% 0 0% 0%
20230912 33.71 34.08 33.44 33.5 -0.8% 9752.94% 0% 4758015 1.6033 45.14 0.34 0% 0 0% 0 0% 0 0% 0%
20230911 33.89 34.2 33.23 33.77 0.24% 9832.35% 0% 8080449 2.736 75.25 0.34 0% 0 0% 0 0% 0 0% 0%
20230908 33.8 34.42 33.5 33.69 -1.26% 9808.82% 0% 9900447 3.3539 91.74 0.34 0% 0 0% 0 0% 0 0% 0%
20230907 34.41 35.55 33.69 34.12 -0.18% 9935.29% 0% 13057389 4.4979 127.01 0.34 0% 0 0% 0 0% 0 0% 0%
20230906 33.55 34.43 33.36 34.18 1.48% 9952.94% 0% 9329102 3.157 95.15 0.34 0% 0 0% 0 0% 0 0% 0%
20230905 33 34.89 33 33.68 3.06% 9805.88% 0% 21189283 7.22 232.42 0.34 0% 0 0% 0 0% 0 0% 0%
20230904 31.72 32.77 31.41 32.68 3.61% 9999.99% 0% 9173216 2.9458 113.11 0.32 0% 0 0% 0 0% 0 0% 0%
20230901 31.49 33.79 31.23 31.54 2.77% 9756.25% 0% 11994299 3.8712 159.47 0.32 0% 0 0% 0 0% 0 0% 0%
20230831 29.85 30.89 29.65 30.69 2.33% 9800% 0% 7403793 2.2582 103.63 0.31 0% 0 0% 0 0% 0 0% 0%
20230830 29.9 30.87 29.51 29.99 2.32% 9896.67% 0% 10018326 3.0191 144.48 0.3 0% 0 0% 0 0% 0 0% 0%
20230829 28 29.6 27.61 29.31 5.2% 9999.99% 0% 7999355 2.3114 116.53 0.29 0% 0 0% 0 0% 0 0% 0%
20230828 30.43 30.5 27.5 27.86 -1.55% 9506.9% 0% 10089847 2.8916 149.26 0.29 0% 0 0% 0 0% 0 0% 0%
20230825 29.45 29.6 27.96 28.3 -4.87% 9658.62% 0% 7771194 2.2174 127.96 0.29 0% 0 0% 0 0% 0 0% 0%
20230824 29.4 30.69 28.88 29.75 1.57% 9816.67% 0% 7660030 2.2823 136.85 0.3 0% 0 0% 0 0% 0 0% 0%
20230823 30.17 30.2 29.2 29.29 -3.08% 9663.33% 0% 3579285 1.0601 64.53 0.3 0% 0 0% 0 0% 0 0% 0%
20230822 30.31 30.7 29.35 30.22 -0.3% 9973.33% 0% 7386864 2.2083 128.24 0.3 0% 0 0% 0 0% 0 0% 0%
20230821 30.53 30.98 30.15 30.31 -1.24% 9999.99% 0% 4122250 1.2537 71.57 0.3 0% 0 0% 0 0% 0 0% 0%
20230818 31.26 31.82 30.69 30.69 -1% 9800% 0% 4722693 1.4724 80.63 0.31 0% 0 0% 0 0% 0 0% 0%
20230817 30.51 31.38 30.45 31 0.68% 9900% 0% 4808621 1.49 74.23 0.31 0% 0 0% 0 0% 0 0% 0%
20230816 31.72 32.05 30.79 30.79 -3.75% 9832.26% 0% 6240877 1.9452 94.07 0.31 0% 0 0% 0 0% 0 0% 0%
20230815 32.7 32.8 31.58 31.99 -0.62% 9896.88% 0% 5611213 1.8058 86.65 0.32 0% 0 0% 0 0% 0 0% 0%
20230814 31.63 32.59 31.47 32.19 0.34% 9959.38% 0% 4081120 1.3047 58.42 0.32 0% 0 0% 0 0% 0 0% 0%
20230811 33.18 33.28 32.02 32.08 -3.08% 9621.21% 0% 4823374 1.5713 57.91 0.33 0% 0 0% 0 0% 0 0% 0%
20230810 33.31 33.9 32.81 33.1 -1.49% 9930.3% 0% 6126352 2.038 67.93 0.33 0% 0 0% 0 0% 0 0% 0%
20230809 33.3 33.78 32.94 33.6 0.57% 9999.99% 0% 5564857 1.8597 58.8 0.33 0% 0 0% 0 0% 0 0% 0%
20230808 33.39 34.25 33.25 33.41 0.3% 9726.47% 0% 7468866 2.5267 77.97 0.34 0% 0 0% 0 0% 0 0% 0%
20230807 33.3 33.8 33.15 33.31 0.45% 9993.94% 0% 5920248 1.9815 59.63 0.33 0% 0 0% 0 0% 0 0% 0%
20230804 32.92 33.28 32.23 33.16 0.48% 9948.48% 0% 10049425 3.2931 99.31 0.33 0% 0 0% 0 0% 0 0% 0%
20230803 33.45 34 32.85 33 -2.08% 9900% 0% 6313986 2.104 61.77 0.33 0% 0 0% 0 0% 0 0% 0%
20230802 33.5 34.3 33.24 33.7 -0.44% 9811.76% 0% 6269280 2.1156 59.87 0.34 0% 0 0% 0 0% 0 0% 0%
20230801 33.81 34.01 32.9 33.85 0.27% 9855.88% 0% 9839766 3.2964 91.2 0.34 0% 0 0% 0 0% 0 0% 0%
20230731 35.9 36.1 33.2 33.76 -7.1% 9545.71% 0% 17676626 6.1011 155.14 0.35 0% 0 0% 0 0% 0 0% 0%
20230728 36.5 37 34.8 36.34 1.03% 9994.44% 0% 10163894 3.6751 94.16 0.36 0% 0 0% 0 0% 0 0% 0%
20230727 36.53 37 35.03 35.97 -1.86% 9891.67% 0% 10913811 3.9159 87.19 0.36 0% 0 0% 0 0% 0 0% 0%
20230726 37.19 37.95 36.5 36.65 -0.84% 9805.41% 0% 8451590 3.1412 62.22 0.37 0% 0 0% 0 0% 0 0% 0%
20230725 36.5 37.4 35.55 36.96 2.84% 9889.19% 0% 9187396 3.3537 62.5 0.37 0% 0 0% 0 0% 0 0% 0%
20230724 36.1 36.89 35.81 35.94 -1.37% 9883.33% 0% 5299775 1.9235 33.26 0.36 0% 0 0% 0 0% 0 0% 0%
20230721 35.38 37.09 35.23 36.44 3% 9999.99% 0% 11514031 4.2021 72.02 0.36 0% 0 0% 0 0% 0 0% 0%
20230720 37.2 37.69 35.23 35.38 -4.12% 9727.78% 0% 9364111 3.3774 57.68 0.36 0% 0 0% 0 0% 0 0% 0%
20230719 37.01 37.85 36.63 36.9 -1.28% 9872.97% 0% 7860959 2.9239 47.75 0.37 0% 0 0% 0 0% 0 0% 0%
20230718 39.12 40.16 37.21 37.38 -4.59% 9736.84% 0% 16890816 6.4818 101.83 0.38 0% 0 0% 0 0% 0 0% 0%
20230717 39.23 40.16 38.23 39.18 -1.14% 9946.15% 0% 14834839 5.8143 93.68 0.39 0% 0 0% 0 0% 0 0% 0%
20230714 41.49 41.88 39.6 39.63 -4.48% 9807.5% 0% 23676764 9.5506 162.65 0.4 0% 0 0% 0 0% 0 0% 0%
20230713 39 42.2 38.4 41.49 7.32% 9999.99% 0% 23100234 9.5052 182.03 0.41 0% 0 0% 0 0% 0 0% 0%
20230712 39.86 40.89 38.33 38.66 -2.72% 9812.82% 0% 16044241 6.3115 130.86 0.39 0% 0 0% 0 0% 0 0% 0%
20230711 37.41 40.13 37.41 39.74 5.72% 9999.99% 0% 19103757 7.5212 165.59 0.39 0% 0 0% 0 0% 0 0% 0%
20230710 37.41 38.57 37 37.59 0.48% 9792.11% 0% 6499417 2.452 61.6 0.38 0% 0 0% 0 0% 0 0% 0%
20230707 38.5 38.58 36.77 37.41 -3.33% 9999.99% 0% 11748444 4.401 110.14 0.37 0% 0 0% 0 0% 0 0% 0%
20230706 37.58 39.75 37.21 38.7 2.52% 9823.08% 0% 15648361 6.0497 153.87 0.39 0% 0 0% 0 0% 0 0% 0%
20230705 36.6 38.29 36.53 37.75 2.3% 9834.21% 0% 14114408 5.3214 145.85 0.38 0% 0 0% 0 0% 0 0% 0%
20230704 36.28 37.9 35.2 36.9 1.82% 9872.97% 0% 13314887 4.8861 130.07 0.37 0% 0 0% 0 0% 0 0% 0%
20230703 36.33 36.57 35.42 36.24 0.39% 9966.67% 0% 6796611 2.4475 69.01 0.36 0% 0 0% 0 0% 0 0% 0%
20230630 35.43 36.72 34.74 36.1 0.87% 9927.78% 0% 8491026 3.0421 81.14 0.36 0% 0 0% 0 0% 0 0% 0%
20230629 36.37 38.58 35.7 35.79 1.33% 9572.97% 0% 15006582 5.5632 146.88 0.37 0% 0 0% 0 0% 0 0% 0%
20230628 34.77 35.7 32.79 35.32 2.35% 9991.43% 0% 9971318 3.4412 91.29 0.35 0% 0 0% 0 0% 0 0% 0%
20230627 34.49 35.5 34.41 34.51 0.29% 9760% 0% 5610558 1.9542 51.51 0.35 0% 0 0% 0 0% 0 0% 0%
20230626 34.5 35.28 34.01 34.41 -1.55% 9731.43% 0% 7475168 2.5946 62.41 0.35 0% 0 0% 0 0% 0 0% 0%
20230621 36.92 36.92 34.51 34.95 -5.54% 9885.71% 0% 10264229 3.6268 87.33 0.35 0% 0 0% 0 0% 0 0% 0%
20230620 37.43 37.99 36.51 37 -1.62% 9900% 0% 8988882 3.3267 81.19 0.37 0% 0 0% 0 0% 0 0% 0%
20230619 35.8 38.8 35.5 37.61 4.39% 9999.99% 0% 16586275 6.1995 153.95 0.37 0% 0 0% 0 0% 0 0% 0%
20230616 35.32 36.38 34.94 36.03 1.21% 9908.33% 0% 7752600 2.7692 75.58 0.36 0% 0 0% 0 0% 0 0% 0%
20230615 37.6 37.76 35.48 35.6 -4.3% 9788.89% 0% 12271898 4.457 115 0.36 0% 0 0% 0 0% 0 0% 0%
20230614 37.5 37.87 36.93 37.2 -0.93% 9954.05% 0% 9117886 3.4019 85.11 0.37 0% 0 0% 0 0% 0 0% 0%
20230613 36.09 38 36.09 37.55 4.25% 9999.99% 0% 14400588 5.3355 123.95 0.37 0% 0 0% 0 0% 0 0% 0%
20230612 35.95 36.49 35.58 36.02 0.5% 9905.56% 0% 10055717 3.6216 87.46 0.36 0% 0 0% 0 0% 0 0% 0%
20230609 34 36.29 33.56 35.84 5.63% 9999.99% 0% 15875175 5.5303 130.32 0.35 0% 0 0% 0 0% 0 0% 0%
20230608 34.54 34.66 33.5 33.93 -2.28% 9879.41% 0% 7182275 2.4374 56.58 0.34 0% 0 0% 0 0% 0 0% 0%
20230607 34.61 35.55 34.06 34.72 0.58% 9820% 0% 8310040 2.8863 65.41 0.35 0% 0 0% 0 0% 0 0% 0%
20230606 35.44 35.78 34.34 34.52 -2.95% 9762.86% 0% 7308790 2.5665 56.69 0.35 0% 0 0% 0 0% 0 0% 0%
20230605 35.55 36.18 35.42 35.57 0.62% 9780.56% 0% 7291653 2.6073 56.4 0.36 0% 0 0% 0 0% 0 0% 0%
20230602 36.16 36.56 35.26 35.35 -3.04% 9719.44% 0% 13751844 4.8947 95.14 0.36 0% 0 0% 0 0% 0 0% 0%
20230601 37.32 37.67 36.3 36.46 -4.25% 9754.05% 0% 15350447 5.6743 102.52 0.37 0% 0 0% 0 0% 0 0% 0%
20230531 37.2 39 36.33 38.08 1.52% 9921.05% 0% 17291465 6.4944 119.38 0.38 0% 0 0% 0 0% 0 0% 0%
20230530 36.9 38 36.48 37.64 1.18% 9999.99% 0% 10001868 3.7406 66.93 0.37 0% 0 0% 0 0% 0 0% 0%
20230529 38.17 38.93 36.72 37.2 -0.61% 9689.47% 0% 12479826 4.7145 79.63 0.38 0% 0 0% 0 0% 0 0% 0%
20230526 36.15 38.2 35.67 37.43 5.14% 9999.99% 0% 16831841 6.2564 108.81 0.37 0% 0 0% 0 0% 0 0% 0%
20230525 36.12 36.4 34.7 35.6 -0.36% 9999.99% 0% 10215753 3.6249 67.88 0.35 0% 0 0% 0 0% 0 0% 0%
20230524 35 36.96 34.6 35.73 0.73% 9825% 0% 11821678 4.2274 80.05 0.36 0% 0 0% 0 0% 0 0% 0%
20230523 35.88 36.75 35.27 35.47 -2.5% 9752.78% 0% 10050196 3.5996 69.42 0.36 0% 0 0% 0 0% 0 0% 0%
20230522 38.86 39.5 35.8 36.38 -1.28% 9732.43% 0% 21117783 7.8221 153.58 0.37 0% 0 0% 0 0% 0 0% 0%
20230519 35.12 37.88 35.1 36.85 7.91% 9859.46% 0% 24012873 8.8192 189.23 0.37 0% 0 0% 0 0% 0 0% 0%
20230518 34.1 34.79 33.56 34.15 -0.44% 9944.12% 0% 13921157 4.748 112.08 0.34 0% 0 0% 0 0% 0 0% 0%
20230517 32.6 36.2 32.5 34.3 3.59% 9700% 0% 22455862 7.8494 193.44 0.35 0% 0 0% 0 0% 0 0% 0%
20230516 31.65 34.55 31.6 33.11 6.22% 9933.33% 0% 21011072 6.959 185.68 0.33 0% 0 0% 0 0% 0 0% 0%
20230515 30.89 31.41 30.1 31.17 -1.27% 9954.84% 0% 9552548 2.9398 84.27 0.31 0% 0 0% 0 0% 0 0% 0%
20230510 29.86 29.86 28.57 28.91 -1.97% 9868.97% 0% 7389242 2.1415 56.14 0.29 0% 0 0% 0 0% 0 0% 0%
20230509 29.81 30.7 29.48 29.49 -1.21% 9730% 0% 9993472 2.993 67.73 0.3 0% 0 0% 0 0% 0 0% 0%
20230508 30.6 30.75 29.71 29.85 -2.39% 9850% 0% 10829180 3.2603 66.22 0.3 0% 0 0% 0 0% 0 0% 0%
20230505 31.06 31.78 30.37 30.58 -2.3% 9764.52% 0% 8572568 2.6584 50.17 0.31 0% 0 0% 0 0% 0 0% 0%
20230504 32.88 33 30.91 31.3 -6.43% 9681.25% 0% 10948865 3.4576 62.65 0.32 0% 0 0% 0 0% 0 0% 0%
20230428 31.85 34.19 31.69 33.45 0.69% 9999.99% 0% 13773498 4.5712 74.72 0.33 0% 0 0% 0 0% 0 0% 0%
20230427 33.87 34.94 33.04 33.22 -1.48% 9670.59% 0% 8831209 2.9982 44.4 0.34 0% 0 0% 0 0% 0 0% 0%
20230426 35.54 35.57 33.02 33.72 -5.17% 9817.65% 0% 14049891 4.7909 63.88 0.34 0% 0 0% 0 0% 0 0% 0%
20230425 35.78 37.17 35.23 35.56 -0.89% 9777.78% 0% 12299971 4.4437 54.93 0.36 0% 0 0% 0 0% 0 0% 0%
20230424 36.36 37.01 35.01 35.88 -3.03% 9866.67% 0% 17070928 6.1632 66.8 0.36 0% 0 0% 0 0% 0 0% 0%
20230421 40.4 40.4 36.85 37 -8.44% 9636.84% 0% 21711029 8.2983 82.07 0.38 0% 0 0% 0 0% 0 0% 0%
20230420 38.83 40.59 38 40.41 3.54% 9999.99% 0% 20336157 8.0785 76.43 0.4 0% 0 0% 0 0% 0 0% 0%
20230419 38.72 40.18 38.57 39.03 -0.36% 9907.69% 0% 17821527 7.0323 61.72 0.39 0% 0 0% 0 0% 0 0% 0%
20230418 39.18 39.54 37.89 39.17 -1.24% 9943.59% 0% 12616670 4.8969 39.85 0.39 0% 0 0% 0 0% 0 0% 0%
20230417 39.78 42.66 39.56 39.66 -0.78% 9573.17% 0% 23345858 9.5011 71.84 0.41 0% 0 0% 0 0% 0 0% 0%
20230414 38.64 40.24 36.56 39.97 4.12% 9999.99% 0% 28372800 10.9355 84.19 0.39 0% 0 0% 0 0% 0 0% 0%
20230413 40.79 40.87 38.21 38.39 -6.78% 9743.59% 0% 26500417 10.4547 80.04 0.39 0% 0 0% 0 0% 0 0% 0%
20230412 40.51 42.17 39.8 41.18 -1.93% 9943.9% 0% 25998040 10.7007 86.91 0.41 0% 0 0% 0 0% 0 0% 0%
20230411 43.39 45.45 41.3 41.99 -0.92% 9665.12% 0% 36527679 15.8078 137.24 0.43 0% 0 0% 0 0% 0 0% 0%
20230410 42.62 46.18 40.18 42.38 0.19% 9755.81% 0% 35007910 15.003 144.95 0.43 0% 0 0% 0 0% 0 0% 0%
20230407 40.52 42.5 39.87 42.3 5.54% 9999.99% 0% 31259934 12.8839 137.97 0.41 0% 0 0% 0 0% 0 0% 0%
20230406 38.8 43.25 38.77 40.08 1.24% 9675.61% 0% 39730403 16.3176 187.52 0.41 0% 0 0% 0 0% 0 0% 0%
20230404 39.77 41.49 38.93 39.59 -1.07% 9797.5% 0% 39901386 15.9478 219.03 0.4 0% 0 0% 0 0% 0 0% 0%
20230403 38.68 40.1 37.68 40.02 15.4% 9999.99% 0% 36425677 14.2589 241.66 0.39 0% 0 0% 0 0% 0 0% 0%
20230331 33.88 35.2 33.83 34.68 1.82% 9808.57% 0% 20636243 7.1431 148.6 0.35 0% 0 0% 0 0% 0 0% 0%
20230330 32 35.58 32 34.06 10.84% 9917.65% 0% 33962055 11.6831 271.67 0.34 0% 0 0% 0 0% 0 0% 0%
20230329 30.87 31.44 30.35 30.73 0.42% 9812.9% 0% 9544506 2.9567 90.23 0.31 0% 0 0% 0 0% 0 0% 0%
20230328 31.39 31.66 30.49 30.6 -3.89% 9770.97% 0% 8841928 2.732 85.98 0.31 0% 0 0% 0 0% 0 0% 0%
20230327 32 32.84 31.28 31.84 -0.16% 9850% 0% 12760872 4.0906 132.66 0.32 0% 0 0% 0 0% 0 0% 0%
20230324 32.38 32.88 31.62 31.89 -1.48% 9865.63% 0% 15155166 4.8836 174.81 0.32 0% 0 0% 0 0% 0 0% 0%
20230323 29.87 32.7 29.8 32.37 7.65% 9999.99% 0% 20808816 6.5279 264.55 0.31 0% 0 0% 0 0% 0 0% 0%
20230322 29.74 30.13 29.45 30.07 1.11% 9923.33% 0% 7065569 2.1075 106.64 0.3 0% 0 0% 0 0% 0 0% 0%
20230321 29.85 29.86 29.48 29.74 -0.67% 9813.33% 0% 7287248 2.1615 117.88 0.3 0% 0 0% 0 0% 0 0% 0%
20230320 29.15 30.4 28.81 29.94 3.63% 9880% 0% 11284354 3.3485 192.14 0.3 0% 0 0% 0 0% 0 0% 0%
20230317 28.28 29.15 28.2 28.89 3.14% 9862.07% 0% 7289738 2.0943 136.01 0.29 0% 0 0% 0 0% 0 0% 0%
20230316 28.3 28.75 27.9 28.01 -1.58% 9903.57% 0% 5176048 1.468 96.8 0.28 0% 0 0% 0 0% 0 0% 0%
20230315 28.45 29.16 28.25 28.46 0.67% 9713.79% 0% 6978547 1.9987 135.55 0.29 0% 0 0% 0 0% 0 0% 0%
20230314 27.5 28.5 27.33 28.27 1.87% 9996.43% 0% 6631768 1.8498 130.21 0.28 0% 0 0% 0 0% 0 0% 0%
20230313 28.06 28.35 27.44 27.75 -1.56% 9810.71% 0% 4470499 1.239 83.28 0.28 0% 0 0% 0 0% 0 0% 0%
20230310 28.07 28.73 27.98 28.19 -0.6% 9967.86% 0% 5755950 1.6332 110.35 0.28 0% 0 0% 0 0% 0 0% 0%
20230309 28.24 28.76 28.07 28.36 0.82% 9999.99% 0% 5711718 1.6192 112.24 0.28 0% 0 0% 0 0% 0 0% 0%
20230308 27.8 28.25 27.77 28.13 1.19% 9946.43% 0% 2561589 0.7177 51.21 0.28 0% 0 0% 0 0% 0 0% 0%
20230307 28.86 28.9 27.78 27.8 -3.67% 9828.57% 0% 4454165 1.26 89.07 0.28 0% 0 0% 0 0% 0 0% 0%
20230306 29.03 29.28 28.45 28.86 -0.72% 9851.72% 0% 4568726 1.3169 93.4 0.29 0% 0 0% 0 0% 0 0% 0%
20230303 28.89 29.14 28.27 29.07 3.05% 9924.14% 0% 6488851 1.8694 131.69 0.29 0% 0 0% 0 0% 0 0% 0%
20230302 28.3 28.59 28.06 28.21 -0.6% 9975% 0% 3708827 1.0488 74.07 0.28 0% 0 0% 0 0% 0 0% 0%
20230301 27.9 28.63 27.83 28.38 1.36% 9999.99% 0% 5107284 1.4445 86.32 0.28 0% 0 0% 0 0% 0 0% 0%
20230228 28.89 28.89 27.61 28 -5.56% 9900% 0% 8988221 2.5347 149.01 0.28 0% 0 0% 0 0% 0 0% 0%
20230227 29.9 30.3 29.56 29.65 -0.47% 9783.33% 0% 3950551 1.1828 72.28 0.3 0% 0 0% 0 0% 0 0% 0%
20230224 29.94 30.36 29.66 29.79 0% 9830% 0% 4214727 1.2634 73.64 0.3 0% 0 0% 0 0% 0 0% 0%
20230223 29.67 30.05 29.45 29.79 0.91% 9830% 0% 4113171 1.2245 58.97 0.3 0% 0 0% 0 0% 0 0% 0%
20230222 29.43 29.75 29.19 29.52 0.24% 9999.99% 0% 2877445 0.8481 36.36 0.29 0% 0 0% 0 0% 0 0% 0%
20230221 29.92 30.25 29.18 29.45 -1.6% 9716.67% 0% 4102308 1.2153 51.66 0.3 0% 0 0% 0 0% 0 0% 0%
20230220 29.58 30.09 29.12 29.93 0.74% 9876.67% 0% 4792055 1.415 61.32 0.3 0% 0 0% 0 0% 0 0% 0%
20230217 31.2 31.39 29.6 29.71 -4.13% 9803.33% 0% 6050526 1.8253 79.79 0.3 0% 0 0% 0 0% 0 0% 0%
20230216 31.86 32.97 30.52 30.99 -1.68% 9584.38% 0% 11341160 3.615 161.26 0.32 0% 0 0% 0 0% 0 0% 0%
20230215 31.4 32 31.04 31.52 1.61% 9999.99% 0% 5499902 1.7316 86.26 0.31 0% 0 0% 0 0% 0 0% 0%
20230214 31.6 32.6 30.94 31.02 -1.43% 9906.45% 0% 5980196 1.8826 97.11 0.31 0% 0 0% 0 0% 0 0% 0%
20230213 31 31.92 30.88 31.47 1.16% 9999.99% 0% 6294929 1.9693 104.32 0.31 0% 0 0% 0 0% 0 0% 0%
20230210 31.38 33.19 30.92 31.11 1.6% 9621.88% 0% 15207579 4.8666 262.37 0.32 0% 0 0% 0 0% 0 0% 0%
20230209 28.17 30.63 28.15 30.62 8.31% 9999.99% 0% 12636178 3.7614 245.84 0.3 0% 0 0% 0 0% 0 0% 0%
20230208 28.9 29.24 28.24 28.27 -2.04% 9648.28% 0% 3651564 1.0459 79.22 0.29 0% 0 0% 0 0% 0 0% 0%
20230207 28.68 29 28.61 28.86 0.38% 9851.72% 0% 2642115 0.7608 50.25 0.29 0% 0 0% 0 0% 0 0% 0%
20230206 29.15 29.27 28.58 28.75 -1.81% 9813.79% 0% 4152563 1.1968 76.11 0.29 0% 0 0% 0 0% 0 0% 0%
20230203 29.43 29.76 28.9 29.28 -0.34% 9996.55% 0% 4668905 1.3638 86.49 0.29 0% 0 0% 0 0% 0 0% 0%
20230202 29.53 29.96 29.23 29.38 0.51% 9693.33% 0% 4325057 1.2791 86.31 0.3 0% 0 0% 0 0% 0 0% 0%
20230201 28.72 29.52 28.6 29.23 2.6% 9979.31% 0% 3593087 1.0458 74.54 0.29 0% 0 0% 0 0% 0 0% 0%
20230131 29.18 29.43 28.43 28.49 -2.86% 9724.14% 0% 4798651 1.3791 99.48 0.29 0% 0 0% 0 0% 0 0% 0%
20230130 30.18 30.4 29.21 29.33 -1.91% 9676.67% 0% 5557119 1.6461 123.44 0.3 0% 0 0% 0 0% 0 0% 0%
20230120 29.41 30.01 29.37 29.9 1.25% 9866.67% 0% 5459915 1.6263 130.34 0.3 0% 0 0% 0 0% 0 0% 0%
20230119 29.32 29.7 28.71 29.53 1.48% 9999.99% 0% 5735643 1.6788 136.19 0.29 0% 0 0% 0 0% 0 0% 0%
20230118 27.99 29.9 27.68 29.1 5.47% 9934.48% 0% 10304073 2.9938 284.64 0.29 0% 0 0% 0 0% 0 0% 0%
20230117 27.28 27.99 27.07 27.59 2.07% 9753.57% 0% 4914969 1.358 165.91 0.28 0% 0 0% 0 0% 0 0% 0%
20230116 26.32 27.32 26.26 27.03 2.78% 9911.11% 0% 4692955 1.2657 167.69 0.27 0% 0 0% 0 0% 0 0% 0%
20230113 26.39 26.6 26.12 26.3 -0.38% 9999.99% 0% 1647221 0.4338 62.27 0.26 0% 0 0% 0 0% 0 0% 0%
20230112 26.64 26.64 26.2 26.4 -0.41% 9999.99% 0% 1909476 0.5036 69.6 0.26 0% 0 0% 0 0% 0 0% 0%
20230111 26.97 27.16 26.44 26.51 -1.81% 9718.52% 0% 3303849 0.8863 114.23 0.27 0% 0 0% 0 0% 0 0% 0%
20230110 26.77 27.2 26.77 27 0.93% 9900% 0% 3168978 0.8547 106.63 0.27 0% 0 0% 0 0% 0 0% 0%
20230109 26.91 27.32 26.6 26.75 -0.56% 9807.41% 0% 2946648 0.7927 95.28 0.27 0% 0 0% 0 0% 0 0% 0%
20230106 26.97 27.29 26.75 26.9 -0.26% 9862.96% 0% 2423886 0.6548 80.53 0.27 0% 0 0% 0 0% 0 0% 0%
20230105 26.64 27.06 26.56 26.97 1.39% 9888.89% 0% 2601670 0.6996 88.95 0.27 0% 0 0% 0 0% 0 0% 0%
20230104 26.8 27.08 26.43 26.6 -0.89% 9751.85% 0% 2475690 0.6612 87.14 0.27 0% 0 0% 0 0% 0 0% 0%
20230103 26.18 26.89 26 26.84 2.56% 9840.74% 0% 2696488 0.715 98.29 0.27 0% 0 0% 0 0% 0 0% 0%
20221230 26.45 26.49 25.8 26.17 -0.76% 9965.38% 0% 2637770 0.6883 93.95 0.26 0% 0 0% 0 0% 0 0% 0%
20221229 26.1 26.55 25.95 26.37 0.11% 9999.99% 0% 2667266 0.7011 97.4 0.26 0% 0 0% 0 0% 0 0% 0%
20221228 26.13 26.44 25.43 26.34 0.23% 9999.99% 0% 3943325 1.0249 136.84 0.26 0% 0 0% 0 0% 0 0% 0%
20221227 26.86 26.96 26 26.28 -1.57% 9999.99% 0% 4351843 1.1427 147.09 0.26 0% 0 0% 0 0% 0 0% 0%
20221226 26.08 27.09 26.08 26.7 1.56% 9788.89% 0% 4344611 1.1579 157.47 0.27 0% 0 0% 0 0% 0 0% 0%
20221223 26.85 26.85 26.03 26.29 -2.56% 9999.99% 0% 2295463 0.6059 75.26 0.26 0% 0 0% 0 0% 0 0% 0%
20221222 27.3 27.55 26.87 26.98 -0.92% 9892.59% 0% 1434726 0.3906 49.88 0.27 0% 0 0% 0 0% 0 0% 0%
20221221 27.6 27.85 27.05 27.23 -1.45% 9985.19% 0% 1544729 0.4229 53.38 0.27 0% 0 0% 0 0% 0 0% 0%
20221220 27.76 27.76 27.33 27.63 0.62% 9767.86% 0% 1268799 0.3501 42.32 0.28 0% 0 0% 0 0% 0 0% 0%
20221219 28.58 28.58 27.42 27.46 -3.92% 9707.14% 0% 1968490 0.5497 64.64 0.28 0% 0 0% 0 0% 0 0% 0%
20221216 29.26 29.26 28.3 28.58 -2.42% 9755.17% 0% 2715190 0.7757 90.56 0.29 0% 0 0% 0 0% 0 0% 0%
20221215 29.05 29.89 28.59 29.29 0.83% 9999.99% 0% 3354773 0.9872 118.07 0.29 0% 0 0% 0 0% 0 0% 0%
20221214 29.42 30.03 29.05 29.05 -0.07% 9917.24% 0% 4417992 1.2998 147.02 0.29 0% 0 0% 0 0% 0 0% 0%
20221213 28.66 29.28 28.42 29.07 0.94% 9924.14% 0% 2516299 0.7249 97.74 0.29 0% 0 0% 0 0% 0 0% 0%
20221212 29.34 29.67 28.33 28.8 -2.87% 9831.03% 0% 6368276 1.848 256.6 0.29 0% 0 0% 0 0% 0 0% 0%
20221209 29.52 30.15 29.52 29.65 0.37% 9783.33% 0% 1276683 0.38 64.89 0.3 0% 0 0% 0 0% 0 0% 0%
20221208 29.91 30.22 29.54 29.54 -1.83% 9746.67% 0% 1597528 0.4764 81.6 0.3 0% 0 0% 0 0% 0 0% 0%
20221207 31.16 31.16 30 30.09 -3.62% 9930% 0% 2516935 0.7674 134.7 0.3 0% 0 0% 0 0% 0 0% 0%
20221206 31.3 31.8 31 31.22 0.03% 9970.97% 0% 1830167 0.5749 101.42 0.31 0% 0 0% 0 0% 0 0% 0%
20221205 31.88 31.88 30.98 31.21 -1.01% 9967.74% 0% 1944812 0.6067 103.86 0.31 0% 0 0% 0 0% 0 0% 0%
20221202 31.73 32.2 31.4 31.53 -1.59% 9753.13% 0% 1762584 0.5593 94.4 0.32 0% 0 0% 0 0% 0 0% 0%
20221201 31.3 32.66 31.3 32.04 2.5% 9912.5% 0% 2649498 0.8545 130.96 0.32 0% 0 0% 0 0% 0 0% 0%
20221130 31.08 31.68 30.87 31.26 -0.06% 9983.87% 0% 1463663 0.4578 63.72 0.31 0% 0 0% 0 0% 0 0% 0%
20221129 30.9 31.43 30.63 31.28 2.09% 9990.32% 0% 1581893 0.4905 62.84 0.31 0% 0 0% 0 0% 0 0% 0%
20221128 29.95 30.92 29.73 30.64 0.72% 9783.87% 0% 1632126 0.4992 57.24 0.31 0% 0 0% 0 0% 0 0% 0%
20221125 30.8 31.08 30.41 30.42 -1.17% 9712.9% 0% 1191530 0.365 41.3 0.31 0% 0 0% 0 0% 0 0% 0%
20221124 30.6 31.19 30.59 30.78 -0.13% 9829.03% 0% 1080060 0.3325 35.53 0.31 0% 0 0% 0 0% 0 0% 0%
20221123 31.68 31.91 30.27 30.82 -2.65% 9841.94% 0% 2358273 0.7285 75.16 0.31 0% 0 0% 0 0% 0 0% 0%
20221122 32.12 32.55 31.57 31.66 -1.68% 9793.75% 0% 2290941 0.7348 77.87 0.32 0% 0 0% 0 0% 0 0% 0%
20221121 32.38 32.8 31.81 32.2 -1.14% 9962.5% 0% 2128801 0.6844 73.45 0.32 0% 0 0% 0 0% 0 0% 0%
20221118 33.05 33.6 32.44 32.57 -2.19% 9769.7% 0% 3486718 1.1531 121.13 0.33 0% 0 0% 0 0% 0 0% 0%
20221117 32.2 33.32 31.58 33.3 2.56% 9990.91% 0% 4627185 1.5059 158.03 0.33 0% 0 0% 0 0% 0 0% 0%
20221116 32.95 33 32.31 32.47 0.25% 9739.39% 0% 3262829 1.0654 113.97 0.33 0% 0 0% 0 0% 0 0% 0%
20221115 31.02 32.39 30.78 32.39 4.65% 9999.99% 0% 4261651 1.3632 148.75 0.32 0% 0 0% 0 0% 0 0% 0%
20221114 31.08 31.57 30.66 30.95 -1.09% 9883.87% 0% 1817458 0.5643 66.29 0.31 0% 0 0% 0 0% 0 0% 0%
20221111 31.87 32.17 31.29 31.29 0.35% 9678.13% 0% 2681480 0.8499 96.23 0.32 0% 0 0% 0 0% 0 0% 0%
20221110 31.02 31.61 31 31.18 -0.54% 9958.06% 0% 2001735 0.6245 68.68 0.31 0% 0 0% 0 0% 0 0% 0%
20221109 31.5 31.73 31.13 31.35 -0.67% 9999.99% 0% 1523107 0.4789 50.35 0.31 0% 0 0% 0 0% 0 0% 0%
20221108 31.88 32.02 31.25 31.56 -1.22% 9762.5% 0% 1981981 0.626 62.6 0.32 0% 0 0% 0 0% 0 0% 0%
20221107 32.34 32.68 31.79 31.95 -1.45% 9884.38% 0% 2763902 0.8872 87.93 0.32 0% 0 0% 0 0% 0 0% 0%
20221104 32.6 32.65 31.97 32.42 -0.67% 9999.99% 0% 3647824 1.178 118.02 0.32 0% 0 0% 0 0% 0 0% 0%
20221103 31.3 32.66 31.3 32.64 3.26% 9999.99% 0% 4176495 1.3445 143.43 0.32 0% 0 0% 0 0% 0 0% 0%
20221102 30.9 31.68 30.7 31.61 1.38% 9999.99% 0% 2889368 0.9078 100.7 0.31 0% 0 0% 0 0% 0 0% 0%
20221101 30.98 31.29 30.51 31.18 0.65% 9958.06% 0% 2488332 0.7699 89.99 0.31 0% 0 0% 0 0% 0 0% 0%
20221031 30.3 31.5 30.24 30.98 2.24% 9893.55% 0% 3017605 0.9359 115.1 0.31 0% 0 0% 0 0% 0 0% 0%
20221028 30.29 31.31 29.88 30.3 -4.11% 9674.19% 0% 3756553 1.1504 148.27 0.31 0% 0 0% 0 0% 0 0% 0%
20221027 31.48 32.45 31.28 31.6 -0.35% 9775% 0% 3415828 1.0848 151.62 0.32 0% 0 0% 0 0% 0 0% 0%
20221026 30.63 31.71 30.34 31.71 3.09% 9999.99% 0% 3097789 0.9694 146.06 0.31 0% 0 0% 0 0% 0 0% 0%
20221025 30.6 31.3 30.02 30.76 0.46% 9822.58% 0% 2327531 0.7153 113.86 0.31 0% 0 0% 0 0% 0 0% 0%
20221024 30.61 31.62 30.25 30.62 -0.2% 9777.42% 0% 2537174 0.7856 133.04 0.31 0% 0 0% 0 0% 0 0% 0%
20221021 30.6 30.84 29.97 30.68 0.33% 9999.99% 0% 1892953 0.575 99.77 0.3 0% 0 0% 0 0% 0 0% 0%
20221020 29.29 31.26 29.13 30.58 4.4% 9999.99% 0% 3260658 0.988 169.73 0.3 0% 0 0% 0 0% 0 0% 0%
20221019 29.88 30.15 29.25 29.29 -1.97% 9663.33% 0% 1535760 0.455 85.83 0.3 0% 0 0% 0 0% 0 0% 0%
20221018 30.17 30.38 29.8 29.88 -0.66% 9860% 0% 1155992 0.3465 65.09 0.3 0% 0 0% 0 0% 0 0% 0%
20221017 29.2 30.18 29.03 30.08 1.93% 9926.67% 0% 1859441 0.5558 97.14 0.3 0% 0 0% 0 0% 0 0% 0%
20220720 33.62 34.23 33.37 33.51 0.48% 9755.88% 0% 2872421 0.9691 89.28 0.34 0% 0 0% 0 0% 0 0% 0%
20220719 33.44 33.75 32.93 33.35 -0.54% 9999.99% 0% 2346755 0.782 66.26 0.33 0% 0 0% 0 0% 0 0% 0%
20220718 33.64 34 33.02 33.53 0.06% 9999.99% 0% 2424795 0.8114 64.63 0.33 0% 0 0% 0 0% 0 0% 0%
20220715 33.1 34.44 33.1 33.51 0.18% 9755.88% 0% 2558975 0.8675 62.57 0.34 0% 0 0% 0 0% 0 0% 0%
20220714 33.01 33.93 32.71 33.45 1.33% 9999.99% 0% 2348839 0.7856 52.58 0.33 0% 0 0% 0 0% 0 0% 0%
20220713 33.44 33.6 32.85 33.01 -0.63% 9903.03% 0% 2497873 0.8286 50.63 0.33 0% 0 0% 0 0% 0 0% 0%
20220712 35.92 36.08 33.18 33.22 -7.85% 9670.59% 0% 6290488 2.1561 116.86 0.34 0% 0 0% 0 0% 0 0% 0%
20220711 35.7 36.24 35.06 36.05 0.47% 9913.89% 0% 3516968 1.2548 65.98 0.36 0% 0 0% 0 0% 0 0% 0%
20220708 36.08 36.86 35.81 35.88 0.34% 9866.67% 0% 3643351 1.321 68.98 0.36 0% 0 0% 0 0% 0 0% 0%
20220707 35.81 36.09 35 35.76 0.17% 9833.33% 0% 2712506 0.966 49.51 0.36 0% 0 0% 0 0% 0 0% 0%
20220706 35.12 36.97 35.07 35.7 1.19% 9816.67% 0% 5281628 1.9146 94.32 0.36 0% 0 0% 0 0% 0 0% 0%
20220705 35.71 36.26 34.48 35.28 -0.42% 9980% 0% 4339418 1.5307 77.09 0.35 0% 0 0% 0 0% 0 0% 0%
20220704 36.34 36.47 34.75 35.43 -4.45% 9999.99% 0% 5994898 2.1191 107.72 0.35 0% 0 0% 0 0% 0 0% 0%
20220701 37.99 38.6 36.91 37.08 -2.22% 9657.89% 0% 5184546 1.9448 102.51 0.38 0% 0 0% 0 0% 0 0% 0%
20220630 36.99 38.39 36.98 37.92 2.27% 9878.95% 0% 5836943 2.209 119.53 0.38 0% 0 0% 0 0% 0 0% 0%
20220629 38 39.07 36.9 37.08 -3.19% 9657.89% 0% 7632772 2.907 162.22 0.38 0% 0 0% 0 0% 0 0% 0%
20220628 36.8 38.79 35.79 38.3 4.19% 9999.99% 0% 7281906 2.7197 164.42 0.37 0% 0 0% 0 0% 0 0% 0%
20220627 37.04 37.28 36.27 36.76 -0.05% 9835.14% 0% 3775553 1.389 89.37 0.37 0% 0 0% 0 0% 0 0% 0%
20220624 36.93 37.66 36.5 36.78 0.88% 9840.54% 0% 4546353 1.6818 105.78 0.37 0% 0 0% 0 0% 0 0% 0%
20220623 34.95 36.68 34.79 36.64 5.29% 9999.99% 0% 4869273 1.752 108.23 0.36 0% 0 0% 0 0% 0 0% 0%
20220622 35.7 36.08 34.8 34.8 -2.93% 9842.86% 0% 4158315 1.4684 89.66 0.35 0% 0 0% 0 0% 0 0% 0%
20220621 36.43 36.77 35.3 35.85 -1.51% 9858.33% 0% 3749149 1.3493 77.27 0.36 0% 0 0% 0 0% 0 0% 0%
20220620 36.56 37.12 36.15 36.4 -0.11% 9737.84% 0% 3862282 1.4146 76.17 0.37 0% 0 0% 0 0% 0 0% 0%
20220617 36.12 37.08 35.8 36.44 0.11% 9999.99% 0% 3981565 1.4513 70.67 0.36 0% 0 0% 0 0% 0 0% 0%
20220616 35.79 37.03 35.5 36.4 2.68% 9999.99% 0% 4511687 1.6464 76.33 0.36 0% 0 0% 0 0% 0 0% 0%
20220615 35.4 36.68 35.4 35.45 0.62% 9747.22% 0% 4241653 1.5258 70.83 0.36 0% 0 0% 0 0% 0 0% 0%
20220614 36.14 36.38 34.42 35.23 -3.16% 9965.71% 0% 4886490 1.7161 80.08 0.35 0% 0 0% 0 0% 0 0% 0%
20220613 36.65 37.5 36.07 36.38 -1.89% 9732.43% 0% 4745313 1.7384 85.26 0.37 0% 0 0% 0 0% 0 0% 0%
20220610 36.1 37.15 35.72 37.08 1.98% 9921.62% 0% 5393589 1.9707 101.08 0.37 0% 0 0% 0 0% 0 0% 0%
20220609 38.58 38.85 36.2 36.36 -5.75% 9727.03% 0% 5209995 1.938 106.06 0.37 0% 0 0% 0 0% 0 0% 0%
20220608 38.96 40.38 37.83 38.58 -1.33% 9792.31% 0% 6536589 2.5511 145.69 0.39 0% 0 0% 0 0% 0 0% 0%
20220607 38.85 39.79 38.2 39.1 0.31% 9925.64% 0% 6295089 2.4558 149.19 0.39 0% 0 0% 0 0% 0 0% 0%
20220606 37.36 40.2 37.11 38.98 5.81% 9894.87% 0% 8662958 3.3744 219.46 0.39 0% 0 0% 0 0% 0 0% 0%
20220602 34.92 37.37 34.68 36.84 4.72% 9999.99% 0% 6816129 2.4726 194.23 0.36 0% 0 0% 0 0% 0 0% 0%
20220601 34.03 35.5 33.98 35.18 3.17% 9951.43% 0% 4616371 1.6114 143.85 0.35 0% 0 0% 0 0% 0 0% 0%
20220531 32.88 34.45 32.36 34.1 2.77% 9929.41% 0% 4209551 1.4125 135.5 0.34 0% 0 0% 0 0% 0 0% 0%
20220530 32.71 33.65 32.57 33.18 1.62% 9954.55% 0% 2076398 0.6887 68.23 0.33 0% 0 0% 0 0% 0 0% 0%
20220527 33.05 34.05 32.56 32.65 -0.7% 9793.94% 0% 2561037 0.8527 82.14 0.33 0% 0 0% 0 0% 0 0% 0%
20220526 33.1 33.42 32.52 32.88 -1.56% 9863.64% 0% 2275447 0.7493 71.82 0.33 0% 0 0% 0 0% 0 0% 0%
20220525 33.76 34.16 32.74 33.4 -1.07% 9999.99% 0% 3548444 1.1811 107.85 0.33 0% 0 0% 0 0% 0 0% 0%
20220524 35.2 35.2 33.76 33.76 -4.63% 9545.71% 0% 4354398 1.503 124.94 0.35 0% 0 0% 0 0% 0 0% 0%
20220523 34.6 35.74 33.92 35.4 3.3% 9999.99% 0% 3932960 1.3746 115.64 0.35 0% 0 0% 0 0% 0 0% 0%
20220520 33.89 34.44 33.89 34.27 0.97% 9979.41% 0% 2158454 0.7378 63.99 0.34 0% 0 0% 0 0% 0 0% 0%
20220519 32.78 34.23 32.77 33.94 1.46% 9882.35% 0% 2845712 0.9587 79.71 0.34 0% 0 0% 0 0% 0 0% 0%
20220518 33.86 34.24 33.42 33.45 -1.59% 9738.24% 0% 2492289 0.8435 63.63 0.34 0% 0 0% 0 0% 0 0% 0%
20220517 33.51 34.24 33.45 33.99 0.83% 9897.06% 0% 3208428 1.0883 73.61 0.34 0% 0 0% 0 0% 0 0% 0%
20220516 34.13 34.58 33.56 33.71 0.21% 9814.71% 0% 2866658 0.9727 67.96 0.34 0% 0 0% 0 0% 0 0% 0%
20220513 33.82 34.18 33.31 33.64 -0.03% 9794.12% 0% 2674747 0.9014 63.63 0.34 0% 0 0% 0 0% 0 0% 0%
20220512 32.55 34.05 32.53 33.65 1.91% 9797.06% 0% 3778279 1.2663 89.67 0.34 0% 0 0% 0 0% 0 0% 0%
20220511 33.5 34.95 33.01 33.02 -1.43% 9611.76% 0% 6600224 2.2524 162.63 0.34 0% 0 0% 0 0% 0 0% 0%
20220510 32.1 34.06 31.9 33.5 1.95% 9752.94% 0% 4056292 1.3604 112.05 0.34 0% 0 0% 0 0% 0 0% 0%
20220509 32.5 32.97 32.02 32.86 0.43% 9857.58% 0% 3123779 1.0183 88.86 0.33 0% 0 0% 0 0% 0 0% 0%
20220506 31.5 32.77 31.31 32.72 1.14% 9999.99% 0% 3823354 1.2347 111.29 0.32 0% 0 0% 0 0% 0 0% 0%
20220505 30.8 33.13 30.8 32.35 4.35% 9999.99% 0% 6782004 2.1875 208.6 0.32 0% 0 0% 0 0% 0 0% 0%
20220429 32.32 32.4 29.4 31 14.81% 9900% 0% 7704298 2.37 258.41 0.31 0% 0 0% 0 0% 0 0% 0%
20220428 27.4 27.46 26.44 27 -1.46% 9900% 0% 2280973 0.6143 80.87 0.27 0% 0 0% 0 0% 0 0% 0%
20220427 25.66 27.4 25.3 27.4 4.66% 9999.99% 0% 3127045 0.8284 103.13 0.26 0% 0 0% 0 0% 0 0% 0%
20220426 27.13 27.86 25.93 26.18 -4.1% 9596.3% 0% 3160744 0.8568 107.31 0.27 0% 0 0% 0 0% 0 0% 0%
20220425 30.4 30.4 27.3 27.3 -10.99% 9313.79% 0% 3423677 0.9869 121.33 0.29 0% 0 0% 0 0% 0 0% 0%
20220422 30.42 31.41 30.42 30.67 -1.19% 9793.55% 0% 1789980 0.5513 63.9 0.31 0% 0 0% 0 0% 0 0% 0%
20220421 31.46 32.42 30.9 31.04 -2.63% 9600% 0% 2157221 0.683 73.04 0.32 0% 0 0% 0 0% 0 0% 0%
20220420 32.29 32.65 31.5 31.88 -1.45% 9862.5% 0% 2038498 0.656 67.16 0.32 0% 0 0% 0 0% 0 0% 0%
20220419 32.6 32.85 32.22 32.35 -1.64% 9999.99% 0% 1936069 0.6283 61.34 0.32 0% 0 0% 0 0% 0 0% 0%
20220418 32.2 33.07 31.93 32.89 3.36% 9866.67% 0% 2671706 0.8736 82.54 0.33 0% 0 0% 0 0% 0 0% 0%
20220415 31.2 32.09 30.9 31.82 0.06% 9843.75% 0% 2524437 0.7973 71.65 0.32 0% 0 0% 0 0% 0 0% 0%
20220414 31.77 32.36 30.92 31.8 0.79% 9837.5% 0% 3331106 1.0524 88.5 0.32 0% 0 0% 0 0% 0 0% 0%
20220413 33 33.03 31.41 31.55 -4.97% 9759.38% 0% 2420541 0.7794 66.39 0.32 0% 0 0% 0 0% 0 0% 0%
20220412 32.81 33.27 31.77 33.2 0.7% 9960.61% 0% 3087849 1.0084 83.22 0.33 0% 0 0% 0 0% 0 0% 0%
20220411 35.33 35.58 32.95 32.97 -7.72% 9597.06% 0% 4375707 1.487 119.59 0.34 0% 0 0% 0 0% 0 0% 0%
20220408 35.95 36.64 35.4 35.73 -0.92% 9825% 0% 3529826 1.2738 106.91 0.36 0% 0 0% 0 0% 0 0% 0%
20220407 35.71 36.41 35.23 36.06 0.81% 9916.67% 0% 3054597 1.097 86.52 0.36 0% 0 0% 0 0% 0 0% 0%
20220401 34.5 36.33 34.5 35.61 1.8% 9999.99% 0% 3170233 1.1252 83.98 0.35 0% 0 0% 0 0% 0 0% 0%
20220331 34.88 35.35 34.78 34.98 -0.14% 9894.29% 0% 2745506 0.9628 69.39 0.35 0% 0 0% 0 0% 0 0% 0%
20220330 34.8 35.18 34.44 35.03 1.42% 9908.57% 0% 4062579 1.4142 89.95 0.35 0% 0 0% 0 0% 0 0% 0%
20220329 36.26 36.34 34.44 34.54 -4.11% 9768.57% 0% 4428650 1.5597 91.4 0.35 0% 0 0% 0 0% 0 0% 0%
20220328 35.46 36.46 35.12 36.02 0.42% 9905.56% 0% 2510898 0.9003 49.24 0.36 0% 0 0% 0 0% 0 0% 0%
20220325 36.45 36.86 35.8 35.87 -0.72% 9863.89% 0% 3206631 1.1615 58.64 0.36 0% 0 0% 0 0% 0 0% 0%
20220324 36.75 37 35.95 36.13 -2.88% 9936.11% 0% 3654569 1.3228 56.85 0.36 0% 0 0% 0 0% 0 0% 0%
20220323 37.17 37.63 36.96 37.2 0.38% 9954.05% 0% 2598567 0.969 37.16 0.37 0% 0 0% 0 0% 0 0% 0%
20220322 38.35 38.5 36.96 37.06 -4.19% 9916.22% 0% 5443896 2.0403 67.78 0.37 0% 0 0% 0 0% 0 0% 0%
20220321 38.09 38.85 37.61 38.68 1.12% 9999.99% 0% 4738750 1.8149 59.79 0.38 0% 0 0% 0 0% 0 0% 0%
20220318 38.6 39.08 38.01 38.25 -0.68% 9965.79% 0% 4180463 1.6074 50.09 0.38 0% 0 0% 0 0% 0 0% 0%
20220317 38.5 39.65 38.37 38.51 0.94% 9774.36% 0% 7221580 2.8135 87.74 0.39 0% 0 0% 0 0% 0 0% 0%
20220316 36.77 38.47 35.44 38.15 6.89% 9999.99% 0% 7482122 2.7592 90.24 0.37 0% 0 0% 0 0% 0 0% 0%
20220315 38.19 38.36 35.63 35.69 -7.27% 9545.95% 0% 7501379 2.7778 94.76 0.37 0% 0 0% 0 0% 0 0% 0%
20220311 39.86 40.38 39.15 39.85 -1.48% 9862.5% 0% 6076147 2.4203 85.21 0.4 0% 0 0% 0 0% 0 0% 0%
20220310 42.2 42.5 40.19 40.45 -1.56% 9765.85% 0% 11162196 4.6209 165.28 0.41 0% 0 0% 0 0% 0 0% 0%
20220309 40.33 41.39 39.16 41.09 1.88% 9999.99% 0% 10208250 4.1328 154.5 0.4 0% 0 0% 0 0% 0 0% 0%
20220308 38.33 41.22 38.2 40.33 4.4% 9982.5% 0% 12424983 4.9877 191.39 0.4 0% 0 0% 0 0% 0 0% 0%
20220307 39.2 39.77 38.3 38.63 -1.15% 9805.13% 0% 5880135 2.2901 95.47 0.39 0% 0 0% 0 0% 0 0% 0%
20220304 37.27 40.56 37.25 39.08 3.11% 9920.51% 0% 9012786 3.5514 155.56 0.39 0% 0 0% 0 0% 0 0% 0%
20220303 38.8 39.14 37.7 37.9 -1.56% 9873.68% 0% 4111365 1.5809 76.54 0.38 0% 0 0% 0 0% 0 0% 0%
20220302 38.5 38.97 38.03 38.5 -1.23% 9999.99% 0% 3457578 1.3269 63.43 0.38 0% 0 0% 0 0% 0 0% 0%
20220301 38.9 39.13 38.08 38.98 0.83% 9894.87% 0% 3882199 1.4984 71.73 0.39 0% 0 0% 0 0% 0 0% 0%
20220228 37.9 39.48 37.8 38.66 1.71% 9812.82% 0% 4816897 1.8681 89.53 0.39 0% 0 0% 0 0% 0 0% 0%
20220225 39.1 39.5 38.01 38.01 -0.52% 9646.15% 0% 5097221 1.9727 97.96 0.39 0% 0 0% 0 0% 0 0% 0%
20220224 39.58 39.78 37.62 38.21 -3.41% 9697.44% 0% 8802248 3.4063 166.95 0.39 0% 0 0% 0 0% 0 0% 0%
20220223 37.7 39.69 37.7 39.56 5.47% 9999.99% 0% 8819391 3.4403 188.95 0.39 0% 0 0% 0 0% 0 0% 0%
20220222 36.65 39 35.7 37.51 0.91% 9999.99% 0% 7775292 2.9116 177.42 0.37 0% 0 0% 0 0% 0 0% 0%
20220221 36.81 37.4 36.66 37.17 0.11% 9945.95% 0% 3042212 1.1288 76.11 0.37 0% 0 0% 0 0% 0 0% 0%
20220218 36.6 37.49 36.57 37.13 0.49% 9935.14% 0% 3690875 1.3707 89.22 0.37 0% 0 0% 0 0% 0 0% 0%
20220217 36.05 37.77 36.05 36.95 1.29% 9886.49% 0% 4971442 1.8424 117.79 0.37 0% 0 0% 0 0% 0 0% 0%
20220216 36.3 36.66 35.9 36.48 1.42% 9999.99% 0% 3551602 1.2916 85.56 0.36 0% 0 0% 0 0% 0 0% 0%
20220215 34.93 36.19 34.91 35.97 3.3% 9891.67% 0% 4127104 1.4737 93.83 0.36 0% 0 0% 0 0% 0 0% 0%
20220214 34.7 35.26 34.53 34.82 -1.58% 9848.57% 0% 3268193 1.1386 71.02 0.35 0% 0 0% 0 0% 0 0% 0%
20220211 36.76 36.89 35.1 35.38 -4.84% 9727.78% 0% 6208589 2.2298 121.51 0.36 0% 0 0% 0 0% 0 0% 0%
20220210 37.91 38.23 37.09 37.18 -1.72% 9684.21% 0% 3234602 1.2143 84.28 0.38 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