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. 希荻微688173
    4. 返回上一页 刷新
股票代码（例：sh688173）       342条   (进入希荻微股票专站) 希荻微股票成本分析
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 16.02 16.25 15.82 16.1 1.13% 9962.5% 0% 3155947 0.5071 103.88 0.16 0% 0 0% 0 0% 0 0% 0%
20230927 15.97 16.27 15.82 15.92 -0.31% 9850% 0% 2406735 0.3858 83.5 0.16 0% 0 0% 0 0% 0 0% 0%
20230926 16.17 16.3 15.88 15.97 -1.72% 9881.25% 0% 2718897 0.4358 95.46 0.16 0% 0 0% 0 0% 0 0% 0%
20230925 16.95 16.95 16 16.25 -4.13% 9999.99% 0% 4455811 0.7233 164.63 0.16 0% 0 0% 0 0% 0 0% 0%
20230922 16.86 17.19 16.5 16.95 0.71% 9870.59% 0% 4311548 0.7292 181.41 0.17 0% 0 0% 0 0% 0 0% 0%
20230921 16.91 17.06 16.79 16.83 -0.82% 9800% 0% 1405914 0.2378 64.88 0.17 0% 0 0% 0 0% 0 0% 0%
20230920 17.44 17.58 16.92 16.97 -2.58% 9882.35% 0% 1767062 0.303 78.08 0.17 0% 0 0% 0 0% 0 0% 0%
20230919 17.82 17.85 17.24 17.42 -1.75% 9999.99% 0% 1610833 0.2812 67.59 0.17 0% 0 0% 0 0% 0 0% 0%
20230918 18.07 18.11 17.62 17.73 -1.88% 9750% 0% 1572745 0.2806 65.03 0.18 0% 0 0% 0 0% 0 0% 0%
20230915 18.07 18.43 17.43 18.07 1.01% 9938.89% 0% 2454464 0.4386 96.86 0.18 0% 0 0% 0 0% 0 0% 0%
20230914 18.39 18.39 17.76 17.89 -1.97% 9838.89% 0% 1325675 0.238 51.9 0.18 0% 0 0% 0 0% 0 0% 0%
20230913 18.65 18.65 18.04 18.25 -2.09% 9999.99% 0% 1701706 0.3105 60.95 0.18 0% 0 0% 0 0% 0 0% 0%
20230912 18.58 18.88 18.51 18.64 -0.48% 9710.53% 0% 1350598 0.252 44.47 0.19 0% 0 0% 0 0% 0 0% 0%
20230911 18.89 18.97 18.48 18.73 -0.11% 9757.89% 0% 1648459 0.3094 51.29 0.19 0% 0 0% 0 0% 0 0% 0%
20230908 18.52 18.88 18.41 18.75 1.24% 9768.42% 0% 1732210 0.3245 52.03 0.19 0% 0 0% 0 0% 0 0% 0%
20230907 18.94 19.01 18.51 18.52 -2.94% 9647.37% 0% 2140293 0.4008 62.63 0.19 0% 0 0% 0 0% 0 0% 0%
20230906 18.7 19.12 18.41 19.08 2.69% 9942.11% 0% 2777717 0.5246 79.41 0.19 0% 0 0% 0 0% 0 0% 0%
20230905 18.49 18.83 18.36 18.58 0.49% 9678.95% 0% 2163084 0.4034 61.71 0.19 0% 0 0% 0 0% 0 0% 0%
20230904 18.51 18.52 18.05 18.49 0.11% 9999.99% 0% 2631494 0.4824 73.48 0.18 0% 0 0% 0 0% 0 0% 0%
20230901 18.57 18.74 18.2 18.47 -0.11% 9999.99% 0% 2707006 0.4992 78.14 0.18 0% 0 0% 0 0% 0 0% 0%
20230831 18.3 18.82 18.16 18.49 0.71% 9631.58% 0% 3611255 0.6682 107.48 0.19 0% 0 0% 0 0% 0 0% 0%
20230830 17.77 18.68 17.77 18.36 5.34% 9999.99% 0% 4460980 0.8163 142.41 0.18 0% 0 0% 0 0% 0 0% 0%
20230829 16.54 17.55 16.35 17.43 6.28% 9999.99% 0% 3272472 0.5601 113.72 0.17 0% 0 0% 0 0% 0 0% 0%
20230828 17.56 17.66 16.29 16.4 -1.03% 9547.06% 0% 2940444 0.4972 108.2 0.17 0% 0 0% 0 0% 0 0% 0%
20230825 17.17 17.17 16.5 16.57 -4% 9647.06% 0% 2966785 0.497 113.24 0.17 0% 0 0% 0 0% 0 0% 0%
20230824 17.29 17.7 17.21 17.26 -0.69% 9999.99% 0% 3443531 0.6008 147.29 0.17 0% 0 0% 0 0% 0 0% 0%
20230823 18.24 18.24 17.36 17.38 -4.61% 9555.56% 0% 2442769 0.4319 120.34 0.18 0% 0 0% 0 0% 0 0% 0%
20230822 18.28 18.48 17.61 18.22 0.89% 9999.99% 0% 2235683 0.4025 123.99 0.18 0% 0 0% 0 0% 0 0% 0%
20230821 18.33 18.54 18.04 18.06 -1.47% 9933.33% 0% 1816342 0.3321 111.92 0.18 0% 0 0% 0 0% 0 0% 0%
20230818 18.8 19.14 18.3 18.33 -0.7% 9547.37% 0% 1999235 0.3751 127.27 0.19 0% 0 0% 0 0% 0 0% 0%
20230817 18.45 18.58 18.14 18.46 0.16% 9999.99% 0% 1491906 0.2745 96.93 0.18 0% 0 0% 0 0% 0 0% 0%
20230816 18.97 18.97 18.42 18.43 -2.23% 9600% 0% 1240328 0.2308 81.85 0.19 0% 0 0% 0 0% 0 0% 0%
20230815 19.18 19.24 18.7 18.85 -1.77% 9821.05% 0% 1177746 0.2222 79.01 0.19 0% 0 0% 0 0% 0 0% 0%
20230814 19.4 19.68 18.97 19.19 -1.84% 9999.99% 0% 1181725 0.2264 80.76 0.19 0% 0 0% 0 0% 0 0% 0%
20230811 19.96 20.01 19.51 19.55 -2.05% 9675% 0% 1216516 0.2394 81.22 0.2 0% 0 0% 0 0% 0 0% 0%
20230810 19.7 20.1 19.7 19.96 0.91% 9880% 0% 920725 0.1837 49.7 0.2 0% 0 0% 0 0% 0 0% 0%
20230809 19.9 20.06 19.71 19.78 -0.6% 9790% 0% 903790 0.1793 48.2 0.2 0% 0 0% 0 0% 0 0% 0%
20230808 20.23 20.23 19.9 19.9 -1.63% 9850% 0% 947070 0.1893 60.98 0.2 0% 0 0% 0 0% 0 0% 0%
20230807 20.45 20.48 19.99 20.23 -0.59% 9999.99% 0% 1509841 0.3055 91.98 0.2 0% 0 0% 0 0% 0 0% 0%
20230804 20.56 20.64 20.28 20.35 0.1% 9999.99% 0% 1229454 0.2517 78.16 0.2 0% 0 0% 0 0% 0 0% 0%
20230803 20.66 20.68 20.28 20.33 -1.6% 9999.99% 0% 1294193 0.264 82.27 0.2 0% 0 0% 0 0% 0 0% 0%
20230802 20.39 20.7 20.35 20.66 0.93% 9738.1% 0% 1060377 0.2181 66.52 0.21 0% 0 0% 0 0% 0 0% 0%
20230801 20.53 20.69 20.36 20.47 0% 9999.99% 0% 1415919 0.2902 88.36 0.2 0% 0 0% 0 0% 0 0% 0%
20230731 20.3 20.9 20.3 20.47 -0.82% 9647.62% 0% 1638285 0.3362 99.14 0.21 0% 0 0% 0 0% 0 0% 0%
20230728 20.6 20.75 20.2 20.64 0.15% 9728.57% 0% 1379775 0.2832 83.25 0.21 0% 0 0% 0 0% 0 0% 0%
20230727 20.9 20.98 20.6 20.61 -1.48% 9714.29% 0% 1093696 0.2274 64.9 0.21 0% 0 0% 0 0% 0 0% 0%
20230726 20.91 21.15 20.85 20.92 -1.23% 9861.9% 0% 1030608 0.2163 59.27 0.21 0% 0 0% 0 0% 0 0% 0%
20230725 20.73 21.32 20.55 21.18 2.92% 9985.71% 0% 1869507 0.3938 104.56 0.21 0% 0 0% 0 0% 0 0% 0%
20230724 20.88 20.98 20.5 20.58 -1.25% 9700% 0% 1044276 0.2166 55.36 0.21 0% 0 0% 0 0% 0 0% 0%
20230721 20.8 21.14 20.66 20.84 0.19% 9823.81% 0% 1130779 0.2358 59.46 0.21 0% 0 0% 0 0% 0 0% 0%
20230720 21.3 21.56 20.78 20.8 -2.76% 9804.76% 0% 1432970 0.3017 70.16 0.21 0% 0 0% 0 0% 0 0% 0%
20230719 21.73 21.95 21.28 21.39 -0.37% 9622.73% 0% 954827 0.2057 44.46 0.22 0% 0 0% 0 0% 0 0% 0%
20230718 21.76 22.1 21.43 21.47 -0.51% 9659.09% 0% 1489610 0.3231 64.77 0.22 0% 0 0% 0 0% 0 0% 0%
20230717 21.87 22.04 21.53 21.58 -1.51% 9709.09% 0% 1083822 0.2348 43.41 0.22 0% 0 0% 0 0% 0 0% 0%
20230714 22.42 22.43 21.83 21.91 -1.26% 9859.09% 0% 1482520 0.3271 60.03 0.22 0% 0 0% 0 0% 0 0% 0%
20230713 21.71 22.34 21.66 22.19 2.21% 9986.36% 0% 1286082 0.2847 52.38 0.22 0% 0 0% 0 0% 0 0% 0%
20230712 22.48 22.61 21.69 21.71 -3.43% 9768.18% 0% 1399690 0.3085 37.09 0.22 0% 0 0% 0 0% 0 0% 0%
20230711 21.63 22.49 21.6 22.48 3.93% 9999.99% 0% 2220391 0.4942 85.96 0.22 0% 0 0% 0 0% 0 0% 0%
20230710 21.78 21.97 21.45 21.63 -0.09% 9731.82% 0% 1142177 0.2476 32.51 0.22 0% 0 0% 0 0% 0 0% 0%
20230707 22.62 22.7 21.43 21.65 -4.63% 9740.91% 0% 2270877 0.4965 66.92 0.22 0% 0 0% 0 0% 0 0% 0%
20230706 23.26 23.26 22.7 22.7 -1.73% 9769.57% 0% 2461573 0.5635 98.42 0.23 0% 0 0% 0 0% 0 0% 0%
20230705 23.99 23.99 23.06 23.1 -2.86% 9943.48% 0% 2170339 0.509 80.6 0.23 0% 0 0% 0 0% 0 0% 0%
20230704 22.72 24 22.38 23.78 5.45% 9999.99% 0% 2946081 0.6918 110.82 0.23 0% 0 0% 0 0% 0 0% 0%
20230703 23.1 23.14 22.42 22.55 -1.44% 9704.35% 0% 1601096 0.3634 58.35 0.23 0% 0 0% 0 0% 0 0% 0%
20230630 22.94 23.07 22.51 22.88 0.93% 9847.83% 0% 1113355 0.2536 38.5 0.23 0% 0 0% 0 0% 0 0% 0%
20230629 22.77 23.41 22.55 22.67 -0.61% 9756.52% 0% 1485962 0.3395 48.55 0.23 0% 0 0% 0 0% 0 0% 0%
20230628 22.53 23.17 22 22.81 1.24% 9817.39% 0% 2071357 0.4686 64.75 0.23 0% 0 0% 0 0% 0 0% 0%
20230627 22.51 22.92 22.33 22.53 0.09% 9695.65% 0% 1174527 0.2651 36.88 0.23 0% 0 0% 0 0% 0 0% 0%
20230626 22.91 23.1 22.24 22.51 -2% 9686.96% 0% 1605448 0.3635 47.77 0.23 0% 0 0% 0 0% 0 0% 0%
20230621 23.9 23.96 22.97 22.97 -3.65% 9886.96% 0% 1410533 0.3289 43.35 0.23 0% 0 0% 0 0% 0 0% 0%
20230620 23.94 24.17 23.57 23.84 -0.5% 9833.33% 0% 1426877 0.3409 45.61 0.24 0% 0 0% 0 0% 0 0% 0%
20230619 23.06 24.11 22.9 23.96 4.04% 9883.33% 0% 2250103 0.5332 72.37 0.24 0% 0 0% 0 0% 0 0% 0%
20230616 23.57 23.68 22.6 23.03 -1.24% 9913.04% 0% 2181478 0.4998 75.24 0.23 0% 0 0% 0 0% 0 0% 0%
20230615 24.2 24.21 23.29 23.32 -3.6% 9616.67% 0% 2049865 0.4848 77.87 0.24 0% 0 0% 0 0% 0 0% 0%
20230614 24.36 24.37 23.8 24.19 -0.7% 9979.17% 0% 1546349 0.3729 64.1 0.24 0% 0 0% 0 0% 0 0% 0%
20230613 23.65 24.57 23.4 24.36 3.84% 9999.99% 0% 2358044 0.5692 103.69 0.24 0% 0 0% 0 0% 0 0% 0%
20230612 23.78 23.95 23.4 23.46 -1.47% 9675% 0% 2265350 0.5349 101.37 0.24 0% 0 0% 0 0% 0 0% 0%
20230609 22.84 23.81 22.27 23.81 4.75% 9999.99% 0% 3028627 0.7026 133.89 0.23 0% 0 0% 0 0% 0 0% 0%
20230608 23.33 23.4 22.51 22.73 -1.81% 9782.61% 0% 1727625 0.3934 78.39 0.23 0% 0 0% 0 0% 0 0% 0%
20230607 22.62 23.42 22.56 23.15 2.16% 9965.22% 0% 1662895 0.383 76.62 0.23 0% 0 0% 0 0% 0 0% 0%
20230606 23.46 23.46 22.66 22.66 -3.41% 9752.17% 0% 2059377 0.4724 91.19 0.23 0% 0 0% 0 0% 0 0% 0%
20230605 23.87 24.17 23.4 23.46 -1.18% 9675% 0% 1257704 0.2984 59.55 0.24 0% 0 0% 0 0% 0 0% 0%
20230602 23.63 23.89 23.3 23.74 1.02% 9791.67% 0% 1397422 0.3308 63.61 0.24 0% 0 0% 0 0% 0 0% 0%
20230601 23.51 23.69 23.3 23.5 -0.04% 9999.99% 0% 1285455 0.302 54.48 0.23 0% 0 0% 0 0% 0 0% 0%
20230531 23.29 23.75 23.09 23.51 0.99% 9999.99% 0% 1555269 0.3651 65.82 0.23 0% 0 0% 0 0% 0 0% 0%
20230530 23.17 23.38 22.76 23.28 0.61% 9999.99% 0% 1621897 0.3737 67.15 0.23 0% 0 0% 0 0% 0 0% 0%
20230529 23.09 23.58 22.8 23.14 1.14% 9960.87% 0% 2065246 0.4793 85.3 0.23 0% 0 0% 0 0% 0 0% 0%
20230526 22.63 23.08 22.44 22.88 1.51% 9847.83% 0% 2065918 0.4726 84.71 0.23 0% 0 0% 0 0% 0 0% 0%
20230525 22.39 22.68 22.15 22.54 1.03% 9999.99% 0% 1829690 0.4099 72.67 0.22 0% 0 0% 0 0% 0 0% 0%
20230524 22 22.66 21.87 22.31 0.68% 9999.99% 0% 2409454 0.5389 91.47 0.22 0% 0 0% 0 0% 0 0% 0%
20230523 22.42 22.65 22.15 22.16 -1.64% 9972.73% 0% 1550552 0.3471 54.72 0.22 0% 0 0% 0 0% 0 0% 0%
20230522 22.53 22.92 22.3 22.53 -0.04% 9695.65% 0% 2068600 0.4678 70.05 0.23 0% 0 0% 0 0% 0 0% 0%
20230519 22.07 22.75 21.98 22.54 2.27% 9999.99% 0% 2493855 0.5602 79.48 0.22 0% 0 0% 0 0% 0 0% 0%
20230518 21.69 22.07 21.5 22.04 1.94% 9918.18% 0% 1526660 0.3336 42.58 0.22 0% 0 0% 0 0% 0 0% 0%
20230517 21.22 22.17 21.2 21.62 1.98% 9727.27% 0% 1904237 0.4133 52.35 0.22 0% 0 0% 0 0% 0 0% 0%
20230516 21.41 21.59 20.91 21.2 -0.28% 9995.24% 0% 1782530 0.379 46.76 0.21 0% 0 0% 0 0% 0 0% 0%
20230515 20.92 21.29 20.28 21.26 1.63% 9999.99% 0% 2101783 0.4369 52.43 0.21 0% 0 0% 0 0% 0 0% 0%
20230510 20.94 21.1 20.25 20.8 -0.67% 9804.76% 0% 2482910 0.5135 65.54 0.21 0% 0 0% 0 0% 0 0% 0%
20230509 21.35 21.59 20.65 20.94 -1.69% 9871.43% 0% 2842335 0.5996 60.68 0.21 0% 0 0% 0 0% 0 0% 0%
20230508 20.9 22.03 20.49 21.3 4% 9999.99% 0% 4470954 0.9572 92.38 0.21 0% 0 0% 0 0% 0 0% 0%
20230505 21.22 21.38 20.45 20.48 -1.68% 9652.38% 0% 3017998 0.6279 62.23 0.21 0% 0 0% 0 0% 0 0% 0%
20230504 21.32 22 20.5 20.83 -2.07% 9819.05% 0% 3388923 0.7095 69.02 0.21 0% 0 0% 0 0% 0 0% 0%
20230428 19.25 21.95 19.25 21.27 11.42% 9999.99% 0% 6210163 1.3097 123.19 0.21 0% 0 0% 0 0% 0 0% 0%
20230427 19.35 19.66 19 19.09 -1.34% 9947.37% 0% 1725318 0.3325 31.13 0.19 0% 0 0% 0 0% 0 0% 0%
20230426 19.38 20.13 19.3 19.35 -0.82% 9575% 0% 1964771 0.3856 33.07 0.2 0% 0 0% 0 0% 0 0% 0%
20230425 20.49 20.6 19.3 19.51 -5.34% 9655% 0% 2341002 0.4628 37.48 0.2 0% 0 0% 0 0% 0 0% 0%
20230424 22 22.6 20.44 20.61 -7.45% 9714.29% 0% 3648910 0.7703 59.59 0.21 0% 0 0% 0 0% 0 0% 0%
20230421 24.57 24.57 22.02 22.27 -8.73% 9582.61% 0% 4590497 1.052 78.54 0.23 0% 0 0% 0 0% 0 0% 0%
20230420 25.61 25.72 24.32 24.4 -4.24% 9660% 0% 3425786 0.8513 65.6 0.25 0% 0 0% 0 0% 0 0% 0%
20230419 25.68 25.9 25.18 25.48 0.08% 9700% 0% 1793982 0.459 33.7 0.26 0% 0 0% 0 0% 0 0% 0%
20230418 26.16 26.38 25.21 25.46 -2.64% 9692.31% 0% 2196190 0.5614 39.92 0.26 0% 0 0% 0 0% 0 0% 0%
20230417 26.54 27.08 26.1 26.15 -2.06% 9585.19% 0% 2391399 0.6347 44.74 0.27 0% 0 0% 0 0% 0 0% 0%
20230414 26.51 26.87 25.5 26.7 1.83% 9999.99% 0% 3423756 0.9007 67.13 0.26 0% 0 0% 0 0% 0 0% 0%
20230413 26.7 27.5 26.18 26.22 -2.6% 9611.11% 0% 3869932 1.0339 80.53 0.27 0% 0 0% 0 0% 0 0% 0%
20230412 26.36 27.14 25.81 26.92 2.94% 9870.37% 0% 3831099 1.0171 84.56 0.27 0% 0 0% 0 0% 0 0% 0%
20230411 25.85 26.8 25.84 26.15 1.04% 9957.69% 0% 2873618 0.755 66.6 0.26 0% 0 0% 0 0% 0 0% 0%
20230410 26.13 26.99 25.65 25.88 -0.96% 9853.85% 0% 3936322 1.0367 97.4 0.26 0% 0 0% 0 0% 0 0% 0%
20230407 26.36 26.48 25.84 26.13 0% 9950% 0% 2502600 0.6528 66.31 0.26 0% 0 0% 0 0% 0 0% 0%
20230406 25.45 26.81 25.25 26.13 2.67% 9950% 0% 4875151 1.2731 131.27 0.26 0% 0 0% 0 0% 0 0% 0%
20230404 25.42 25.88 25.1 25.45 0.71% 9688.46% 0% 3231973 0.8248 98.92 0.26 0% 0 0% 0 0% 0 0% 0%
20230403 24.73 25.5 24.73 25.27 2.22% 9999.99% 0% 2912809 0.7339 96.67 0.25 0% 0 0% 0 0% 0 0% 0%
20230331 24.65 24.94 24.33 24.72 0.28% 9788% 0% 1507817 0.3711 50.72 0.25 0% 0 0% 0 0% 0 0% 0%
20230330 23.89 25.04 23.82 24.65 3.05% 9760% 0% 3072083 0.7545 102.48 0.25 0% 0 0% 0 0% 0 0% 0%
20230329 23.67 24.37 23.35 23.92 1.01% 9866.67% 0% 1711074 0.4079 58.71 0.24 0% 0 0% 0 0% 0 0% 0%
20230328 24.55 24.6 23.5 23.68 -3.54% 9766.67% 0% 2438993 0.585 82.66 0.24 0% 0 0% 0 0% 0 0% 0%
20230327 24.68 25.13 24.42 24.55 -0.93% 9720% 0% 1792144 0.4431 61.84 0.25 0% 0 0% 0 0% 0 0% 0%
20230324 25.23 25.48 24.5 24.78 -1.27% 9812% 0% 2110172 0.5256 75.61 0.25 0% 0 0% 0 0% 0 0% 0%
20230323 24.46 25.14 24.46 25.1 2.16% 9940% 0% 2582222 0.6405 121.5 0.25 0% 0 0% 0 0% 0 0% 0%
20230322 24.67 24.86 24.29 24.57 0.04% 9999.99% 0% 1522463 0.3729 57.9 0.24 0% 0 0% 0 0% 0 0% 0%
20230321 24.85 24.88 24.4 24.56 -0.81% 9724% 0% 1215889 0.2985 47.99 0.25 0% 0 0% 0 0% 0 0% 0%
20230320 24.24 25.06 23.81 24.76 2.15% 9804% 0% 2373217 0.5847 93.9 0.25 0% 0 0% 0 0% 0 0% 0%
20230317 24.15 24.59 23.75 24.24 0.79% 9999.99% 0% 1576805 0.3809 65.69 0.24 0% 0 0% 0 0% 0 0% 0%
20230316 24.22 24.58 24.01 24.05 -0.58% 9920.83% 0% 1346412 0.3266 56.61 0.24 0% 0 0% 0 0% 0 0% 0%
20230315 24.3 24.84 24.06 24.19 -0.45% 9979.17% 0% 1815692 0.4439 80.72 0.24 0% 0 0% 0 0% 0 0% 0%
20230314 23.12 24.58 22.88 24.3 4.38% 9999.99% 0% 2323306 0.5522 111.25 0.24 0% 0 0% 0 0% 0 0% 0%
20230313 23.81 23.91 23.1 23.28 -2.18% 9999.99% 0% 1123566 0.2631 58.9 0.23 0% 0 0% 0 0% 0 0% 0%
20230310 23.35 24.29 23.21 23.8 2.06% 9816.67% 0% 2391869 0.5707 129.1 0.24 0% 0 0% 0 0% 0 0% 0%
20230309 23.18 23.66 23.15 23.32 1.17% 9999.99% 0% 1277783 0.2992 76.8 0.23 0% 0 0% 0 0% 0 0% 0%
20230308 22.91 23.08 22.5 23.05 1.54% 9921.74% 0% 785668 0.1802 48.99 0.23 0% 0 0% 0 0% 0 0% 0%
20230307 23.88 23.98 22.68 22.7 -4.34% 9769.57% 0% 1775787 0.4106 112.39 0.23 0% 0 0% 0 0% 0 0% 0%
20230306 23.95 24.04 23.46 23.73 -0.96% 9787.5% 0% 1080533 0.2558 72.25 0.24 0% 0 0% 0 0% 0 0% 0%
20230303 24.33 24.56 23.45 23.96 0.34% 9883.33% 0% 1567964 0.377 108.38 0.24 0% 0 0% 0 0% 0 0% 0%
20230302 24.48 24.48 23.88 23.88 -1.73% 9850% 0% 794540 0.1919 55.86 0.24 0% 0 0% 0 0% 0 0% 0%
20230301 24.03 24.35 23.9 24.3 1.12% 9999.99% 0% 766729 0.1852 47.39 0.24 0% 0 0% 0 0% 0 0% 0%
20230228 24.32 24.65 23.7 24.03 -1.92% 9912.5% 0% 1136128 0.273 64.73 0.24 0% 0 0% 0 0% 0 0% 0%
20230227 25.11 25.29 24.42 24.5 -3.09% 9700% 0% 871270 0.2156 46.09 0.25 0% 0 0% 0 0% 0 0% 0%
20230224 25.5 25.77 25.16 25.28 -0.67% 9999.99% 0% 882324 0.2241 45.4 0.25 0% 0 0% 0 0% 0 0% 0%
20230223 25.47 25.63 25.16 25.45 0.51% 9999.99% 0% 669696 0.1697 29.33 0.25 0% 0 0% 0 0% 0 0% 0%
20230222 25.37 25.69 25.21 25.32 -0.59% 9999.99% 0% 681366 0.1735 24.15 0.25 0% 0 0% 0 0% 0 0% 0%
20230221 25.99 26.22 25.21 25.47 -2% 9696.15% 0% 1153761 0.2953 39.79 0.26 0% 0 0% 0 0% 0 0% 0%
20230220 26.02 26.15 25.53 25.99 0.35% 9896.15% 0% 770861 0.1994 25.88 0.26 0% 0 0% 0 0% 0 0% 0%
20230217 26.35 26.67 25.8 25.9 -2.41% 9861.54% 0% 1349482 0.3518 44.54 0.26 0% 0 0% 0 0% 0 0% 0%
20230216 27.72 28.06 26.21 26.54 -4.29% 9729.63% 0% 1809132 0.4896 61.12 0.27 0% 0 0% 0 0% 0 0% 0%
20230215 27.55 27.95 26.85 27.73 0.47% 9999.99% 0% 1475231 0.4051 47.78 0.27 0% 0 0% 0 0% 0 0% 0%
20230214 27.87 28.38 27.5 27.6 1.06% 9757.14% 0% 2099369 0.585 69.05 0.28 0% 0 0% 0 0% 0 0% 0%
20230213 27.3 27.54 26.93 27.31 -0.29% 9999.99% 0% 1452394 0.3965 46.92 0.27 0% 0 0% 0 0% 0 0% 0%
20230210 27.43 28.2 26.69 27.39 -1.08% 9999.99% 0% 3441734 0.9377 111.09 0.27 0% 0 0% 0 0% 0 0% 0%
20230209 25.42 28.18 25.02 27.69 9.06% 9999.99% 0% 5136092 1.374 177.35 0.27 0% 0 0% 0 0% 0 0% 0%
20230208 26.17 26.33 25.3 25.39 -2.57% 9665.38% 0% 1136743 0.2911 42.82 0.26 0% 0 0% 0 0% 0 0% 0%
20230207 25.29 26.12 25.29 26.06 3% 9923.08% 0% 1828007 0.4713 66.98 0.26 0% 0 0% 0 0% 0 0% 0%
20230206 25.85 26.07 25.2 25.3 -2.13% 9999.99% 0% 870558 0.2217 31.85 0.25 0% 0 0% 0 0% 0 0% 0%
20230203 25.9 26.24 25.3 25.85 -0.04% 9842.31% 0% 1103106 0.2838 40.19 0.26 0% 0 0% 0 0% 0 0% 0%
20230202 25.68 26.6 25.68 25.86 0.7% 9846.15% 0% 2125495 0.5544 83.8 0.26 0% 0 0% 0 0% 0 0% 0%
20230201 25.16 25.88 25.13 25.68 2.07% 9776.92% 0% 1571940 0.4029 71.12 0.26 0% 0 0% 0 0% 0 0% 0%
20230131 25.6 26.3 24.94 25.16 -3.53% 9964% 0% 2386230 0.6037 108.75 0.25 0% 0 0% 0 0% 0 0% 0%
20230130 26.11 26.84 26.03 26.08 0.69% 9930.77% 0% 1573625 0.4131 78.62 0.26 0% 0 0% 0 0% 0 0% 0%
20230120 26.43 26.6 25.82 25.9 -2.23% 9861.54% 0% 1064138 0.2779 55.51 0.26 0% 0 0% 0 0% 0 0% 0%
20230119 25.78 26.94 25.52 26.49 2.91% 9999.99% 0% 1686156 0.4446 126.82 0.26 0% 0 0% 0 0% 0 0% 0%
20230118 26.48 26.59 25.48 25.74 0.51% 9800% 0% 1215556 0.3163 72.44 0.26 0% 0 0% 0 0% 0 0% 0%
20230117 25.7 26.9 25.39 25.61 1.39% 9750% 0% 1624921 0.4261 101.89 0.26 0% 0 0% 0 0% 0 0% 0%
20230116 24 25.7 23.91 25.26 4.29% 9999.99% 0% 1722579 0.4344 110.69 0.25 0% 0 0% 0 0% 0 0% 0%
20230113 24.48 24.55 24.1 24.22 -0.37% 9991.67% 0% 337504 0.0819 23.03 0.24 0% 0 0% 0 0% 0 0% 0%
20230112 24.38 24.85 24.25 24.31 -0.21% 9999.99% 0% 493298 0.1204 32.95 0.24 0% 0 0% 0 0% 0 0% 0%
20230111 25.46 25.65 24.26 24.36 -3.72% 9644% 0% 1163625 0.2898 78.09 0.25 0% 0 0% 0 0% 0 0% 0%
20230110 24.96 25.61 24.65 25.3 2.02% 9999.99% 0% 1091658 0.2767 72.99 0.25 0% 0 0% 0 0% 0 0% 0%
20230109 24.17 24.98 24.17 24.8 2.78% 9820% 0% 1084048 0.2675 69.68 0.25 0% 0 0% 0 0% 0 0% 0%
20230106 24.08 24.7 24 24.13 -0.29% 9954.17% 0% 634327 0.1545 39.82 0.24 0% 0 0% 0 0% 0 0% 0%
20230105 24.13 24.32 23.86 24.2 0.41% 9983.33% 0% 592837 0.1432 34.65 0.24 0% 0 0% 0 0% 0 0% 0%
20230104 23.86 25.2 23.51 24.1 2.29% 9941.67% 0% 1523684 0.3715 85.81 0.24 0% 0 0% 0 0% 0 0% 0%
20230103 22.73 23.77 22.55 23.56 3.65% 9999.99% 0% 691737 0.1607 37.82 0.23 0% 0 0% 0 0% 0 0% 0%
20221230 22.99 23.19 22.67 22.73 0.13% 9782.61% 0% 388292 0.0888 37.55 0.23 0% 0 0% 0 0% 0 0% 0%
20221229 22.8 23.33 22.66 22.7 -0.83% 9769.57% 0% 537113 0.1235 19.4 0.23 0% 0 0% 0 0% 0 0% 0%
20221228 23.36 23.66 22.88 22.89 -2.1% 9852.17% 0% 647788 0.1496 21.76 0.23 0% 0 0% 0 0% 0 0% 0%
20221227 23.08 23.6 22.8 23.38 1.3% 9999.99% 0% 862959 0.2006 26.8 0.23 0% 0 0% 0 0% 0 0% 0%
20221226 22.43 23.32 22.07 23.08 4.67% 9934.78% 0% 805542 0.1844 23.9 0.23 0% 0 0% 0 0% 0 0% 0%
20221223 22.21 22.5 21.88 22.05 -1.83% 9922.73% 0% 649539 0.1436 17.52 0.22 0% 0 0% 0 0% 0 0% 0%
20221222 22.72 23.23 22.41 22.46 -1.53% 9665.22% 0% 563610 0.1286 14.45 0.23 0% 0 0% 0 0% 0 0% 0%
20221221 23.01 23.88 22.8 22.81 -2.89% 9817.39% 0% 702512 0.1621 16.51 0.23 0% 0 0% 0 0% 0 0% 0%
20221220 23.1 24.08 23.1 23.49 -0.04% 9687.5% 0% 576532 0.1364 11.99 0.24 0% 0 0% 0 0% 0 0% 0%
20221219 24.12 24.5 23.43 23.5 -3.96% 9691.67% 0% 857128 0.2037 14.21 0.24 0% 0 0% 0 0% 0 0% 0%
20221216 25.64 25.64 24.44 24.47 -2.74% 9688% 0% 1011335 0.25 12.77 0.25 0% 0 0% 0 0% 0 0% 0%
20221215 24.93 25.83 24.44 25.16 0.84% 9964% 0% 1144754 0.2908 93.3 0.25 0% 0 0% 0 0% 0 0% 0%
20221214 25.5 26.49 24.86 24.95 0.56% 9496.15% 0% 1442652 0.3697 92.08 0.26 0% 0 0% 0 0% 0 0% 0%
20221213 24.96 25.18 24.66 24.81 -0.36% 9824% 0% 587550 0.1462 48.03 0.25 0% 0 0% 0 0% 0 0% 0%
20221212 24.58 25.45 24.23 24.9 1.3% 9860% 0% 1146446 0.2865 91.09 0.25 0% 0 0% 0 0% 0 0% 0%
20221209 24.71 25.09 24.43 24.58 0.08% 9732% 0% 819237 0.2027 64.95 0.25 0% 0 0% 0 0% 0 0% 0%
20221208 25.52 25.52 24.32 24.56 -3.23% 9724% 0% 1582268 0.392 119.94 0.25 0% 0 0% 0 0% 0 0% 0%
20221207 25.88 26.17 25.36 25.38 -3.09% 9661.54% 0% 1098908 0.2816 86.78 0.26 0% 0 0% 0 0% 0 0% 0%
20221206 26.1 26.7 25.93 26.19 0.31% 9973.08% 0% 1571267 0.4137 117.41 0.26 0% 0 0% 0 0% 0 0% 0%
20221205 26.29 26.33 25.68 26.11 0.46% 9942.31% 0% 1123002 0.2922 80.63 0.26 0% 0 0% 0 0% 0 0% 0%
20221202 25.51 26.29 25.5 25.99 0.93% 9896.15% 0% 853730 0.2217 55 0.26 0% 0 0% 0 0% 0 0% 0%
20221201 25.6 26.3 25.59 25.75 1.06% 9803.85% 0% 1250833 0.3247 57.52 0.26 0% 0 0% 0 0% 0 0% 0%
20221130 25.33 25.79 25.1 25.48 0.59% 9999.99% 0% 998553 0.2538 39.05 0.25 0% 0 0% 0 0% 0 0% 0%
20221129 25.03 25.62 24.87 25.33 1.32% 9999.99% 0% 999346 0.2531 37.2 0.25 0% 0 0% 0 0% 0 0% 0%
20221128 25.57 25.8 24.84 25 -1.57% 9900% 0% 1054998 0.266 35.64 0.25 0% 0 0% 0 0% 0 0% 0%
20221125 26.15 26.88 25.4 25.4 -2.87% 9669.23% 0% 1389707 0.3619 48.1 0.26 0% 0 0% 0 0% 0 0% 0%
20221124 26.9 27.08 26.1 26.15 -1.84% 9957.69% 0% 1417221 0.3746 46.69 0.26 0% 0 0% 0 0% 0 0% 0%
20221123 27.7 27.9 26.2 26.64 -3.51% 9766.67% 0% 2095771 0.5606 69.42 0.27 0% 0 0% 0 0% 0 0% 0%
20221122 28.28 28.7 27.51 27.61 -1.46% 9760.71% 0% 1873797 0.526 66.21 0.28 0% 0 0% 0 0% 0 0% 0%
20221121 27.75 28.77 27.55 28.02 0.04% 9907.14% 0% 2503061 0.7012 88.13 0.28 0% 0 0% 0 0% 0 0% 0%
20221118 31.09 31.43 27.98 28.01 -10.8% 9558.62% 0% 6238071 1.8349 226.06 0.29 0% 0 0% 0 0% 0 0% 0%
20221117 29.22 31.58 28.94 31.4 7.53% 9999.99% 0% 3843481 1.1728 155.54 0.31 0% 0 0% 0 0% 0 0% 0%
20221116 30.05 30.44 29.05 29.2 -2.11% 9633.33% 0% 1881300 0.5571 77.42 0.3 0% 0 0% 0 0% 0 0% 0%
20221115 27.93 30.02 27.53 29.83 7.5% 9999.99% 0% 3073772 0.9045 127.81 0.29 0% 0 0% 0 0% 0 0% 0%
20221114 27.71 28.39 27.3 27.75 -0.72% 9810.71% 0% 1163470 0.3236 50.06 0.28 0% 0 0% 0 0% 0 0% 0%
20221111 27.73 29.26 27.63 27.95 3.4% 9537.93% 0% 2981388 0.8523 131.55 0.29 0% 0 0% 0 0% 0 0% 0%
20221110 27.92 28.38 26.99 27.03 -3.05% 9553.57% 0% 1541350 0.4252 70.82 0.28 0% 0 0% 0 0% 0 0% 0%
20221109 28.7 28.97 27.88 27.88 -2.86% 9857.14% 0% 1536080 0.4346 73.14 0.28 0% 0 0% 0 0% 0 0% 0%
20221108 28.15 28.8 28.1 28.7 0.95% 9999.99% 0% 1885047 0.5365 90.76 0.28 0% 0 0% 0 0% 0 0% 0%
20221107 27.98 28.88 27.23 28.43 1.64% 9999.99% 0% 3083290 0.8683 153.3 0.28 0% 0 0% 0 0% 0 0% 0%
20221104 27.4 29.28 26.86 27.97 2.12% 9889.29% 0% 4497968 1.2627 247.67 0.28 0% 0 0% 0 0% 0 0% 0%
20221103 25.65 27.7 25.41 27.39 6.66% 9999.99% 0% 3106987 0.8303 199.51 0.27 0% 0 0% 0 0% 0 0% 0%
20221102 25.35 26.2 25.09 25.68 2.31% 9776.92% 0% 1651967 0.4251 113.77 0.26 0% 0 0% 0 0% 0 0% 0%
20221101 24.89 25.38 24.5 25.1 0.68% 9940% 0% 1166868 0.2905 82.07 0.25 0% 0 0% 0 0% 0 0% 0%
20221031 24.11 25.19 24.07 24.93 3.06% 9872% 0% 1295711 0.3219 94.48 0.25 0% 0 0% 0 0% 0 0% 0%
20221028 25.04 25.88 24.17 24.19 -3.24% 9576% 0% 1469594 0.3677 111.33 0.25 0% 0 0% 0 0% 0 0% 0%
20221027 25.47 25.89 24.9 25 -1.34% 9900% 0% 1414403 0.3575 112.01 0.25 0% 0 0% 0 0% 0 0% 0%
20221026 24.34 25.48 23.88 25.34 4.19% 9999.99% 0% 1558428 0.3903 126.6 0.25 0% 0 0% 0 0% 0 0% 0%
20221025 24.55 25.09 24.01 24.32 -1.62% 9999.99% 0% 1203399 0.2945 98.75 0.24 0% 0 0% 0 0% 0 0% 0%
20221024 24.61 25.4 24.34 24.72 0.86% 9788% 0% 1202408 0.2992 105.46 0.25 0% 0 0% 0 0% 0 0% 0%
20221021 25.22 25.22 24.2 24.51 -2.43% 9704% 0% 1371582 0.3364 121.35 0.25 0% 0 0% 0 0% 0 0% 0%
20221020 24.2 25.88 24.2 25.12 2.41% 9948% 0% 1641963 0.4131 154.84 0.25 0% 0 0% 0 0% 0 0% 0%
20221019 24.65 24.87 24.19 24.53 -0.08% 9999.99% 0% 979799 0.24 94.67 0.24 0% 0 0% 0 0% 0 0% 0%
20221018 24.55 24.76 24.2 24.55 0.41% 9999.99% 0% 663225 0.1621 62.67 0.24 0% 0 0% 0 0% 0 0% 0%
20221017 23.86 24.77 23.51 24.45 2.47% 9999.99% 0% 964430 0.2351 82.56 0.24 0% 0 0% 0 0% 0 0% 0%
20220720 28.88 29.9 28.47 28.61 0.53% 9765.52% 0% 2885100 0.8423 77.3 0.29 0% 0 0% 0 0% 0 0% 0%
20220719 28.65 29.1 27.83 28.46 -0.66% 9999.99% 0% 2208691 0.6293 54.12 0.28 0% 0 0% 0 0% 0 0% 0%
20220718 29.02 29.61 28.4 28.65 -0.66% 9779.31% 0% 2034138 0.5847 47.86 0.29 0% 0 0% 0 0% 0 0% 0%
20220715 28.81 30.12 28.7 28.84 -0.65% 9844.83% 0% 2817911 0.8246 63.32 0.29 0% 0 0% 0 0% 0 0% 0%
20220714 27.91 29.77 27.8 29.03 3.9% 9910.34% 0% 3950749 1.1494 82.48 0.29 0% 0 0% 0 0% 0 0% 0%
20220713 27.62 29.09 27.62 27.94 0.87% 9878.57% 0% 3345111 0.949 62.66 0.28 0% 0 0% 0 0% 0 0% 0%
20220712 32.15 32.22 27.48 27.7 -13.84% 9451.72% 0% 6455068 1.8803 107.77 0.29 0% 0 0% 0 0% 0 0% 0%
20220711 31.1 32.35 30.12 32.15 2.91% 9999.99% 0% 4269270 1.3376 74 0.31 0% 0 0% 0 0% 0 0% 0%
20220708 31.68 32.93 31.2 31.24 -0.79% 9662.5% 0% 4003303 1.282 72.22 0.32 0% 0 0% 0 0% 0 0% 0%
20220707 31.81 32.22 30.34 31.49 -0.35% 9999.99% 0% 3365541 1.0516 59.98 0.31 0% 0 0% 0 0% 0 0% 0%
20220706 30.2 32.77 29.8 31.6 2.76% 9775% 0% 4896019 1.5604 89.71 0.32 0% 0 0% 0 0% 0 0% 0%
20220705 30.25 31.98 30.22 30.75 1.79% 9819.35% 0% 3929187 1.2181 71.8 0.31 0% 0 0% 0 0% 0 0% 0%
20220704 30.1 31.26 29.61 30.21 -4.76% 9970% 0% 4528351 1.3654 82.21 0.3 0% 0 0% 0 0% 0 0% 0%
20220701 33.02 33.55 31.7 31.72 -5.45% 9812.5% 0% 5267545 1.7091 104.83 0.32 0% 0 0% 0 0% 0 0% 0%
20220630 32.8 34.66 31.57 33.55 4.91% 9999.99% 0% 7132171 2.3397 144.45 0.33 0% 0 0% 0 0% 0 0% 0%
20220629 33.52 35.5 31.78 31.98 -3.38% 9305.88% 0% 9588930 3.2305 195 0.34 0% 0 0% 0 0% 0 0% 0%
20220628 29.55 33.32 28.36 33.1 12.05% 9999.99% 0% 8093345 2.52 159.58 0.31 0% 0 0% 0 0% 0 0% 0%
20220627 30.27 30.68 29.32 29.54 -2.41% 9746.67% 0% 3422214 1.0178 71.21 0.3 0% 0 0% 0 0% 0 0% 0%
20220624 29.89 30.77 29.31 30.27 3.28% 9990% 0% 3491776 1.0537 73.68 0.3 0% 0 0% 0 0% 0 0% 0%
20220623 28.52 29.93 28.52 29.31 2.55% 9999.99% 0% 3102441 0.9132 62.96 0.29 0% 0 0% 0 0% 0 0% 0%
20220622 29.83 30.32 28.53 28.58 -4.19% 9755.17% 0% 3925309 1.1393 75.27 0.29 0% 0 0% 0 0% 0 0% 0%
20220621 29.76 30.59 29.43 29.83 -0.73% 9843.33% 0% 2844330 0.8505 52.03 0.3 0% 0 0% 0 0% 0 0% 0%
20220620 30.6 31.41 29.74 30.05 -1.51% 9916.67% 0% 3596556 1.0839 55.5 0.3 0% 0 0% 0 0% 0 0% 0%
20220617 31.1 31.96 30.33 30.51 -4.66% 9741.94% 0% 5310782 1.6396 78.9 0.31 0% 0 0% 0 0% 0 0% 0%
20220616 29.3 32.28 29.3 32 8.47% 9999.99% 0% 8728532 2.7374 132.35 0.31 0% 0 0% 0 0% 0 0% 0%
20220615 27.8 30.5 27.15 29.5 9.38% 9999.99% 0% 8597045 2.4781 130.12 0.29 0% 0 0% 0 0% 0 0% 0%
20220614 27.88 27.99 26.1 26.97 -4.77% 9888.89% 0% 3804309 1.0224 57.75 0.27 0% 0 0% 0 0% 0 0% 0%
20220613 27.67 29.15 27.67 28.32 0.57% 9999.99% 0% 3661760 1.04 60.9 0.28 0% 0 0% 0 0% 0 0% 0%
20220610 27.4 28.85 27.2 28.16 2.77% 9957.14% 0% 4529662 1.2803 79.02 0.28 0% 0 0% 0 0% 0 0% 0%
20220609 29.2 29.49 27.05 27.4 -7.87% 9685.71% 0% 5527571 1.5454 101.7 0.28 0% 0 0% 0 0% 0 0% 0%
20220608 30.55 31.2 28.9 29.74 -2.65% 9813.33% 0% 7783710 2.3293 168.99 0.3 0% 0 0% 0 0% 0 0% 0%
20220607 34.6 35.8 30.53 30.55 -6.75% 9157.58% 0% 12235522 4.0249 340.95 0.33 0% 0 0% 0 0% 0 0% 0%
20220606 28 32.76 27.5 32.76 20% 9999.99% 0% 7240125 2.2661 277.74 0.31 0% 0 0% 0 0% 0 0% 0%
20220602 24.26 28 24.26 27.3 10.8% 9999.99% 0% 5678078 1.4847 244.4 0.26 0% 0 0% 0 0% 0 0% 0%
20220601 24.38 25.87 24.12 24.64 0.98% 9756% 0% 4283220 1.0678 222.61 0.25 0% 0 0% 0 0% 0 0% 0%
20220531 21.85 24.88 21.58 24.4 10.26% 9999.99% 0% 4712309 1.1164 288.37 0.24 0% 0 0% 0 0% 0 0% 0%
20220530 20.88 22.27 20.42 22.13 8.16% 9999.99% 0% 1936752 0.4146 136.56 0.21 0% 0 0% 0 0% 0 0% 0%
20220527 20.84 21.36 20.35 20.46 -1.16% 9642.86% 0% 830359 0.1727 60.47 0.21 0% 0 0% 0 0% 0 0% 0%
20220526 21.36 21.46 20.4 20.7 -3.09% 9757.14% 0% 1364673 0.2833 95.18 0.21 0% 0 0% 0 0% 0 0% 0%
20220525 21.52 21.57 21.12 21.36 0.14% 9999.99% 0% 741172 0.158 50.96 0.21 0% 0 0% 0 0% 0 0% 0%
20220524 23.03 23.2 21.29 21.33 -7.78% 9595.45% 0% 1691519 0.3753 108 0.22 0% 0 0% 0 0% 0 0% 0%
20220523 22.2 23.19 22.18 23.13 4.76% 9956.52% 0% 1828035 0.4176 122.83 0.23 0% 0 0% 0 0% 0 0% 0%
20220520 22.24 22.32 21.66 22.08 0.41% 9936.36% 0% 1153621 0.254 80.84 0.22 0% 0 0% 0 0% 0 0% 0%
20220519 21.4 22.33 21.36 21.99 0% 9895.45% 0% 1240334 0.2717 86.59 0.22 0% 0 0% 0 0% 0 0% 0%
20220518 22.03 22.27 21.8 21.99 0.09% 9895.45% 0% 812636 0.179 54.47 0.22 0% 0 0% 0 0% 0 0% 0%
20220517 22.02 22.27 21.6 21.97 -0.18% 9886.36% 0% 1399285 0.3064 89.88 0.22 0% 0 0% 0 0% 0 0% 0%
20220516 22.51 22.78 21.93 22.01 -1.21% 9904.55% 0% 1005620 0.2237 63.63 0.22 0% 0 0% 0 0% 0 0% 0%
20220513 22.78 23 22.18 22.28 -2.19% 9999.99% 0% 1279942 0.2866 81.05 0.22 0% 0 0% 0 0% 0 0% 0%
20220512 21.94 22.94 21.94 22.78 3.08% 9999.99% 0% 1766859 0.3973 113.19 0.22 0% 0 0% 0 0% 0 0% 0%
20220511 21.37 23.14 21.21 22.1 3.42% 9945.45% 0% 2258766 0.504 141.14 0.22 0% 0 0% 0 0% 0 0% 0%
20220510 20.02 21.6 20.02 21.37 3.29% 9999.99% 0% 1405267 0.2986 87.69 0.21 0% 0 0% 0 0% 0 0% 0%
20220509 20.3 21.02 20.3 20.69 0.05% 9752.38% 0% 762499 0.1578 46.52 0.21 0% 0 0% 0 0% 0 0% 0%
20220506 20.57 21.4 20.55 20.68 -2.5% 9747.62% 0% 1145199 0.2393 68.32 0.21 0% 0 0% 0 0% 0 0% 0%
20220505 20.38 21.58 19.98 21.21 5.47% 9999.99% 0% 1909619 0.4028 108.06 0.21 0% 0 0% 0 0% 0 0% 0%
20220429 19.93 20.47 19.53 20.11 2.5% 9955% 0% 1468130 0.2933 83.47 0.2 0% 0 0% 0 0% 0 0% 0%
20220428 19.16 20.47 18.67 19.62 5.2% 9710% 0% 2035563 0.3973 115.66 0.2 0% 0 0% 0 0% 0 0% 0%
20220427 17.29 18.67 17.03 18.65 6.45% 9999.99% 0% 1224539 0.2196 67.87 0.18 0% 0 0% 0 0% 0 0% 0%
20220426 18.56 18.95 17.52 17.52 -6.11% 9633.33% 0% 1331850 0.2447 76.49 0.18 0% 0 0% 0 0% 0 0% 0%
20220425 20.82 20.82 18.46 18.66 -11.98% 9230% 0% 2152167 0.423 133.42 0.2 0% 0 0% 0 0% 0 0% 0%
20220422 20.77 21.97 20.77 21.2 2.07% 9995.24% 0% 1570731 0.3346 110.55 0.21 0% 0 0% 0 0% 0 0% 0%
20220421 20.56 21.45 20.54 20.77 -1.56% 9790.48% 0% 1215514 0.2559 87.7 0.21 0% 0 0% 0 0% 0 0% 0%
20220420 21.05 21.49 21.05 21.1 -0.33% 9947.62% 0% 900916 0.1919 64.13 0.21 0% 0 0% 0 0% 0 0% 0%
20220419 21.7 21.85 20.93 21.17 -1.31% 9980.95% 0% 1414090 0.3009 93.79 0.21 0% 0 0% 0 0% 0 0% 0%
20220418 20.49 21.55 20.05 21.45 4.58% 9999.99% 0% 1763195 0.3722 116.28 0.21 0% 0 0% 0 0% 0 0% 0%
20220415 21 21.17 20.33 20.51 -3.25% 9666.67% 0% 1128907 0.2334 73.29 0.21 0% 0 0% 0 0% 0 0% 0%
20220414 20.78 21.42 20.78 21.2 2.27% 9995.24% 0% 954002 0.2015 62.25 0.21 0% 0 0% 0 0% 0 0% 0%
20220413 21.3 21.41 20.67 20.73 -3.49% 9771.43% 0% 1018569 0.2139 64.68 0.21 0% 0 0% 0 0% 0 0% 0%
20220412 21.97 21.97 21 21.48 1.27% 9999.99% 0% 1044541 0.2226 64.27 0.21 0% 0 0% 0 0% 0 0% 0%
20220411 22.49 22.5 20.9 21.21 -5.69% 9540.91% 0% 1354721 0.292 80.5 0.22 0% 0 0% 0 0% 0 0% 0%
20220408 23 23.18 22.05 22.49 -1.92% 9678.26% 0% 1060710 0.2394 65.15 0.23 0% 0 0% 0 0% 0 0% 0%
20220407 23.9 23.92 22.92 22.93 -4.18% 9869.57% 0% 1543906 0.359 91.68 0.23 0% 0 0% 0 0% 0 0% 0%
20220401 24.32 24.44 23.5 23.65 -2.75% 9754.17% 0% 1687660 0.4014 89.28 0.24 0% 0 0% 0 0% 0 0% 0%
20220331 25.33 25.33 24.3 24.32 -3.42% 9628% 0% 1182673 0.2928 64.53 0.25 0% 0 0% 0 0% 0 0% 0%
20220330 25.76 25.81 24.92 25.18 -0.51% 9972% 0% 1333859 0.3367 65.46 0.25 0% 0 0% 0 0% 0 0% 0%
20220329 26.37 26.5 25.28 25.31 -3.36% 9634.62% 0% 913227 0.235 44.06 0.26 0% 0 0% 0 0% 0 0% 0%
20220328 26.98 26.98 25.92 26.19 -2.28% 9973.08% 0% 925175 0.2437 42.61 0.26 0% 0 0% 0 0% 0 0% 0%
20220325 27.17 27.97 26.8 26.8 -0.41% 9825.93% 0% 1185820 0.3247 53.62 0.27 0% 0 0% 0 0% 0 0% 0%
20220324 27.7 27.7 26.7 26.91 -2.5% 9866.67% 0% 1238956 0.3338 51.63 0.27 0% 0 0% 0 0% 0 0% 0%
20220323 27.76 28.1 27.5 27.6 -1.25% 9757.14% 0% 1143352 0.3179 47.84 0.28 0% 0 0% 0 0% 0 0% 0%
20220322 28.16 28.38 27.7 27.95 -1.06% 9882.14% 0% 1668563 0.4671 68.38 0.28 0% 0 0% 0 0% 0 0% 0%
20220321 26.5 28.36 26.13 28.25 7.82% 9999.99% 0% 3307631 0.9075 132.25 0.27 0% 0 0% 0 0% 0 0% 0%
20220318 26.08 26.75 26.07 26.2 -1.13% 9976.92% 0% 1567123 0.4138 62.98 0.26 0% 0 0% 0 0% 0 0% 0%
20220317 25.8 27.38 25.8 26.5 4.33% 9714.81% 0% 3092067 0.8253 122.3 0.27 0% 0 0% 0 0% 0 0% 0%
20220316 25.3 25.65 23.9 25.4 2.42% 9999.99% 0% 1943172 0.4817 76.07 0.25 0% 0 0% 0 0% 0 0% 0%
20220315 26.1 26.26 24.5 24.8 -6.1% 9820% 0% 2416168 0.612 93.13 0.25 0% 0 0% 0 0% 0 0% 0%
20220311 26.87 26.91 25.76 26.48 -2% 9999.99% 0% 2059181 0.5414 80.75 0.26 0% 0 0% 0 0% 0 0% 0%
20220310 27.62 28.27 26.91 27.02 0.48% 9907.41% 0% 2403070 0.6598 94.95 0.27 0% 0 0% 0 0% 0 0% 0%
20220309 26.98 27.58 25.85 26.89 -0.33% 9859.26% 0% 1853938 0.4971 67.31 0.27 0% 0 0% 0 0% 0 0% 0%
20220308 27.02 27.93 26.52 26.98 -0.26% 9892.59% 0% 1684461 0.4591 55.47 0.27 0% 0 0% 0 0% 0 0% 0%
20220307 27.85 27.85 27 27.05 -3.29% 9918.52% 0% 1589666 0.4334 49.12 0.27 0% 0 0% 0 0% 0 0% 0%
20220304 27.43 29.07 27.32 27.97 0.54% 9889.29% 0% 1870148 0.5285 59.68 0.28 0% 0 0% 0 0% 0 0% 0%
20220303 28.51 28.77 27.82 27.82 -2.11% 9835.71% 0% 1439559 0.4044 45.98 0.28 0% 0 0% 0 0% 0 0% 0%
20220302 28.38 28.55 27.72 28.42 0.11% 9999.99% 0% 1259523 0.3548 38.69 0.28 0% 0 0% 0 0% 0 0% 0%
20220301 29.58 29.58 28.08 28.39 -2.77% 9689.66% 0% 2300418 0.6574 64.76 0.29 0% 0 0% 0 0% 0 0% 0%
20220228 29.01 29.88 28.76 29.2 0.65% 9968.97% 0% 2242243 0.6563 65.77 0.29 0% 0 0% 0 0% 0 0% 0%
20220225 29.17 29.7 28.71 29.01 1.36% 9903.45% 0% 2150673 0.6278 65.29 0.29 0% 0 0% 0 0% 0 0% 0%
20220224 29.82 30.08 28.3 28.62 -4.76% 9768.97% 0% 3682303 1.0747 111.05 0.29 0% 0 0% 0 0% 0 0% 0%
20220223 28.1 30.87 28 30.05 5.85% 9916.67% 0% 4659721 1.3773 143.9 0.3 0% 0 0% 0 0% 0 0% 0%
20220222 27.92 29.06 26.82 28.39 1.25% 9999.99% 0% 3458496 0.967 105.19 0.28 0% 0 0% 0 0% 0 0% 0%
20220221 27.74 28.18 27.74 28.04 -0.53% 9914.29% 0% 1590480 0.4442 48.2 0.28 0% 0 0% 0 0% 0 0% 0%
20220218 28.04 28.37 27.65 28.19 -1.02% 9967.86% 0% 1723080 0.4819 48.09 0.28 0% 0 0% 0 0% 0 0% 0%
20220217 28.25 29.18 28.25 28.48 -1.25% 9720.69% 0% 2796246 0.8012 71.71 0.29 0% 0 0% 0 0% 0 0% 0%
20220216 27.9 29.48 27.3 28.84 6.3% 9844.83% 0% 4316264 1.2351 104.45 0.29 0% 0 0% 0 0% 0 0% 0%
20220215 26.65 27.35 26.65 27.13 2.3% 9948.15% 0% 2046487 0.554 46.72 0.27 0% 0 0% 0 0% 0 0% 0%
20220214 26.12 26.85 26.07 26.52 0.04% 9722.22% 0% 1506297 0.4004 25.39 0.27 0% 0 0% 0 0% 0 0% 0%
20220211 27.79 27.79 26.49 26.51 -4.64% 9718.52% 0% 3074277 0.8286 30.16 0.27 0% 0 0% 0 0% 0 0% 0%
20220210 29.09 29.09 27.63 27.8 -4.57% 9828.57% 0% 3341572 0.9429 12.26 0.28 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