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. 统联精密688210
    4. 返回上一页 刷新
股票代码（例：sh688210）       341条   (进入统联精密股票专站) 统联精密股票成本分析
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 18.88 19.57 18.8 19.35 2.22% 9999.99% 0% 2195261 0.4241 96.48 0.19 0% 0 0% 0 0% 0 0% 0%
20230927 18.79 19.25 18.44 18.93 2.32% 9863.16% 0% 1898978 0.3598 84.27 0.19 0% 0 0% 0 0% 0 0% 0%
20230926 18.64 18.94 18.21 18.5 -1.28% 9636.84% 0% 1483091 0.2753 62.8 0.19 0% 0 0% 0 0% 0 0% 0%
20230925 18.42 19.49 18.34 18.74 2.18% 9763.16% 0% 2326337 0.4378 91.63 0.19 0% 0 0% 0 0% 0 0% 0%
20230922 17.89 18.47 17.82 18.34 1.89% 9999.99% 0% 1765753 0.3213 57.92 0.18 0% 0 0% 0 0% 0 0% 0%
20230921 18.29 18.53 17.88 18 -2.44% 9900% 0% 2435960 0.443 72.16 0.18 0% 0 0% 0 0% 0 0% 0%
20230920 19.3 19.78 18.29 18.45 -0.43% 9610.53% 0% 4790952 0.9083 154.15 0.19 0% 0 0% 0 0% 0 0% 0%
20230919 19.1 19.1 18.31 18.53 -1.38% 9652.63% 0% 999101 0.1854 35.82 0.19 0% 0 0% 0 0% 0 0% 0%
20230918 18.44 19.18 18.23 18.79 1.4% 9789.47% 0% 2017820 0.3819 73.36 0.19 0% 0 0% 0 0% 0 0% 0%
20230915 18.52 19.01 18.29 18.53 0.49% 9652.63% 0% 1643403 0.3046 59.25 0.19 0% 0 0% 0 0% 0 0% 0%
20230914 18.68 19.22 18.29 18.44 -1.28% 9605.26% 0% 1650340 0.308 60.74 0.19 0% 0 0% 0 0% 0 0% 0%
20230913 19.01 19.44 18.45 18.68 -2.81% 9731.58% 0% 2419417 0.4568 89.02 0.19 0% 0 0% 0 0% 0 0% 0%
20230912 20.3 20.39 19.03 19.22 -5.55% 9999.99% 0% 3354565 0.6503 131.05 0.19 0% 0 0% 0 0% 0 0% 0%
20230911 20.36 20.8 19.41 20.35 2.52% 9999.99% 0% 5887152 1.1869 259.17 0.2 0% 0 0% 0 0% 0 0% 0%
20230908 18.99 20.79 18.53 19.85 6.43% 9825% 0% 4591330 0.9038 250.27 0.2 0% 0 0% 0 0% 0 0% 0%
20230907 19.01 19.29 18.16 18.65 -2.1% 9715.79% 0% 904456 0.1702 59.67 0.19 0% 0 0% 0 0% 0 0% 0%
20230906 18.69 19.12 18.55 19.05 2.36% 9926.32% 0% 882502 0.1671 60.75 0.19 0% 0 0% 0 0% 0 0% 0%
20230905 18.65 19.13 18.53 18.61 -0.21% 9694.74% 0% 973077 0.1826 69.16 0.19 0% 0 0% 0 0% 0 0% 0%
20230904 19.01 19.23 18.41 18.65 -1.89% 9715.79% 0% 1598908 0.2985 117.06 0.19 0% 0 0% 0 0% 0 0% 0%
20230901 19 19.29 18.87 19.01 -1.25% 9905.26% 0% 1131927 0.2157 90.37 0.19 0% 0 0% 0 0% 0 0% 0%
20230831 18.52 19.39 18.52 19.25 2.83% 9999.99% 0% 1580103 0.3029 131.45 0.19 0% 0 0% 0 0% 0 0% 0%
20230830 18.43 19.05 18.35 18.72 3.08% 9752.63% 0% 1138385 0.2127 99.45 0.19 0% 0 0% 0 0% 0 0% 0%
20230829 16.89 18.34 16.89 18.16 6.82% 9988.89% 0% 1155885 0.2065 110.51 0.18 0% 0 0% 0 0% 0 0% 0%
20230828 19.89 19.89 16.82 17 0.24% 9900% 0% 849599 0.1468 83.56 0.17 0% 0 0% 0 0% 0 0% 0%
20230825 17.24 17.75 16.83 16.96 -2.36% 9876.47% 0% 840601 0.1427 84.43 0.17 0% 0 0% 0 0% 0 0% 0%
20230824 17.13 17.74 17.02 17.37 1.7% 9999.99% 0% 471702 0.0818 48.04 0.17 0% 0 0% 0 0% 0 0% 0%
20230823 17.39 17.56 17.08 17.08 -2.95% 9947.06% 0% 454719 0.0784 46.45 0.17 0% 0 0% 0 0% 0 0% 0%
20230822 17.31 17.67 17.24 17.6 1.68% 9999.99% 0% 636399 0.1109 63.45 0.17 0% 0 0% 0 0% 0 0% 0%
20230821 17.85 17.88 17.31 17.31 -0.8% 9516.67% 0% 929712 0.1632 93.1 0.18 0% 0 0% 0 0% 0 0% 0%
20230818 17.72 18.14 17.45 17.45 -1.47% 9594.44% 0% 948705 0.1682 95.55 0.18 0% 0 0% 0 0% 0 0% 0%
20230817 18.24 18.24 17.6 17.71 -1.45% 9738.89% 0% 1161475 0.207 120.12 0.18 0% 0 0% 0 0% 0 0% 0%
20230816 18.96 18.96 17.97 17.97 -3.7% 9883.33% 0% 776276 0.1416 84.92 0.18 0% 0 0% 0 0% 0 0% 0%
20230815 18.92 19.05 18.56 18.66 0.11% 9721.05% 0% 665814 0.1248 70.57 0.19 0% 0 0% 0 0% 0 0% 0%
20230814 18.39 18.74 18.11 18.64 1.14% 9710.53% 0% 541136 0.1004 51.98 0.19 0% 0 0% 0 0% 0 0% 0%
20230811 18.73 18.93 18.42 18.43 -1.76% 9600% 0% 924984 0.1726 86.19 0.19 0% 0 0% 0 0% 0 0% 0%
20230810 18.76 19.76 18.72 18.76 -0.48% 9773.68% 0% 403198 0.0759 34.39 0.19 0% 0 0% 0 0% 0 0% 0%
20230809 18.97 19.04 18.7 18.85 -0.58% 9821.05% 0% 743649 0.1403 59.63 0.19 0% 0 0% 0 0% 0 0% 0%
20230808 18.9 19.33 18.86 18.96 -1.25% 9878.95% 0% 617801 0.1177 49.53 0.19 0% 0 0% 0 0% 0 0% 0%
20230807 19.1 19.45 19 19.2 1% 9999.99% 0% 801511 0.1546 58.33 0.19 0% 0 0% 0 0% 0 0% 0%
20230804 19.52 19.52 18.95 19.01 -1.14% 9905.26% 0% 692308 0.1328 48.6 0.19 0% 0 0% 0 0% 0 0% 0%
20230803 19 19.37 18.8 19.23 -0.1% 9999.99% 0% 773099 0.1476 49.32 0.19 0% 0 0% 0 0% 0 0% 0%
20230802 19.02 19.38 18.28 19.25 2.72% 9999.99% 0% 1241310 0.2367 72.08 0.19 0% 0 0% 0 0% 0 0% 0%
20230801 18.32 19.38 18.01 18.74 2.52% 9763.16% 0% 1566529 0.2949 78.97 0.19 0% 0 0% 0 0% 0 0% 0%
20230731 18.31 19.18 18.11 18.28 -0.65% 9999.99% 0% 946552 0.1734 42.15 0.18 0% 0 0% 0 0% 0 0% 0%
20230728 18.59 19 17.96 18.4 -0.33% 9999.99% 0% 1509430 0.2759 54.81 0.18 0% 0 0% 0 0% 0 0% 0%
20230727 18.88 19.1 18.46 18.46 -3.15% 9615.79% 0% 1050761 0.196 33.44 0.19 0% 0 0% 0 0% 0 0% 0%
20230726 19.71 20.09 18.94 19.06 -3.74% 9931.58% 0% 1283421 0.2459 41.52 0.19 0% 0 0% 0 0% 0 0% 0%
20230725 19.22 20.08 19.16 19.8 3.72% 9800% 0% 1966500 0.3859 65.93 0.2 0% 0 0% 0 0% 0 0% 0%
20230724 19.31 19.35 18.9 19.09 -1.04% 9947.37% 0% 1288138 0.2459 42.64 0.19 0% 0 0% 0 0% 0 0% 0%
20230721 19.95 19.96 19.05 19.29 -3.31% 9545% 0% 1931116 0.3766 64.69 0.2 0% 0 0% 0 0% 0 0% 0%
20230720 21.08 21.4 19.84 19.95 -4.68% 9875% 0% 2061002 0.4214 73.74 0.2 0% 0 0% 0 0% 0 0% 0%
20230719 21.71 22.13 20.83 20.93 -4.52% 9866.67% 0% 3140445 0.6681 118.03 0.21 0% 0 0% 0 0% 0 0% 0%
20230718 22.49 22.49 21.65 21.92 -0.5% 9863.64% 0% 2903758 0.6386 118.34 0.22 0% 0 0% 0 0% 0 0% 0%
20230717 21.21 22.69 21.13 22.03 2.61% 9913.64% 0% 4904924 1.0791 213.95 0.22 0% 0 0% 0 0% 0 0% 0%
20230714 20.19 21.98 19.81 21.47 8.43% 9999.99% 0% 5088830 1.0756 251.53 0.21 0% 0 0% 0 0% 0 0% 0%
20230713 19.85 19.85 19.46 19.8 1.9% 9800% 0% 897253 0.1764 52.21 0.2 0% 0 0% 0 0% 0 0% 0%
20230712 19.8 19.84 19.41 19.43 -1.82% 9615% 0% 525471 0.1029 35.05 0.2 0% 0 0% 0 0% 0 0% 0%
20230711 19.8 20.09 19.56 19.79 0.3% 9795% 0% 837797 0.1657 48.95 0.2 0% 0 0% 0 0% 0 0% 0%
20230710 20.2 20.33 19.61 19.73 -1.79% 9765% 0% 870481 0.1728 59.77 0.2 0% 0 0% 0 0% 0 0% 0%
20230707 20.02 20.2 19.85 20.09 0.2% 9945% 0% 1095493 0.2197 74.91 0.2 0% 0 0% 0 0% 0 0% 0%
20230706 19.69 20.16 19.55 20.05 1.37% 9925% 0% 1318100 0.2632 83.71 0.2 0% 0 0% 0 0% 0 0% 0%
20230705 19.66 20.08 19.66 19.78 -0.25% 9790% 0% 1224382 0.2435 86.37 0.2 0% 0 0% 0 0% 0 0% 0%
20230704 19.79 20.1 19.62 19.83 0.2% 9815% 0% 1165878 0.2311 79.36 0.2 0% 0 0% 0 0% 0 0% 0%
20230703 19.6 20.15 19.34 19.79 1.38% 9795% 0% 1638899 0.3228 109.63 0.2 0% 0 0% 0 0% 0 0% 0%
20230630 19.45 19.64 18.85 19.52 1.99% 9999.99% 0% 1092084 0.2117 73.12 0.19 0% 0 0% 0 0% 0 0% 0%
20230629 18.72 19.49 18.41 19.14 2.68% 9973.68% 0% 1416967 0.2712 92.54 0.19 0% 0 0% 0 0% 0 0% 0%
20230628 18.2 18.88 18.04 18.64 0.59% 9999.99% 0% 717229 0.1323 44.41 0.18 0% 0 0% 0 0% 0 0% 0%
20230627 18.65 18.71 18.4 18.53 -0.38% 9652.63% 0% 951751 0.1768 58.62 0.19 0% 0 0% 0 0% 0 0% 0%
20230626 19.21 19.42 18.49 18.6 -2.62% 9689.47% 0% 1196215 0.2249 73.56 0.19 0% 0 0% 0 0% 0 0% 0%
20230621 19.54 19.75 19.08 19.1 -2.25% 9952.63% 0% 781283 0.151 49.76 0.19 0% 0 0% 0 0% 0 0% 0%
20230620 19.49 19.92 19.35 19.54 -0.86% 9670% 0% 853018 0.1667 54 0.2 0% 0 0% 0 0% 0 0% 0%
20230619 19.07 19.84 19.04 19.71 3.36% 9755% 0% 1632430 0.3189 100.86 0.2 0% 0 0% 0 0% 0 0% 0%
20230616 19.27 19.32 18.81 19.07 -1.04% 9936.84% 0% 1732586 0.3291 103.26 0.19 0% 0 0% 0 0% 0 0% 0%
20230615 19.02 19.36 18.88 19.27 1.1% 9999.99% 0% 1319262 0.2538 81.11 0.19 0% 0 0% 0 0% 0 0% 0%
20230614 19.42 19.44 18.93 19.06 -1.75% 9931.58% 0% 1311590 0.2503 77.39 0.19 0% 0 0% 0 0% 0 0% 0%
20230613 19.57 19.72 19.05 19.4 1.04% 9999.99% 0% 1516670 0.2953 92.26 0.19 0% 0 0% 0 0% 0 0% 0%
20230612 19.32 19.49 18.91 19.2 1.69% 9999.99% 0% 830891 0.1598 50.02 0.19 0% 0 0% 0 0% 0 0% 0%
20230609 19.52 19.53 18.88 18.88 -1.26% 9836.84% 0% 987480 0.1886 55.36 0.19 0% 0 0% 0 0% 0 0% 0%
20230608 19.42 19.55 19 19.12 -2.05% 9963.16% 0% 1102960 0.2129 63.41 0.19 0% 0 0% 0 0% 0 0% 0%
20230607 19.29 19.74 18.55 19.52 1.14% 9999.99% 0% 1320708 0.2575 77.37 0.19 0% 0 0% 0 0% 0 0% 0%
20230606 19.72 19.99 19.19 19.3 -2.13% 9550% 0% 1329671 0.2595 78.68 0.2 0% 0 0% 0 0% 0 0% 0%
20230605 19.26 19.95 19.22 19.72 2.92% 9760% 0% 1783894 0.3501 103.69 0.2 0% 0 0% 0 0% 0 0% 0%
20230602 19.3 19.8 19.16 19.16 -0.88% 9984.21% 0% 1256159 0.244 76.42 0.19 0% 0 0% 0 0% 0 0% 0%
20230601 18.77 19.53 18.44 19.33 2.49% 9999.99% 0% 1857558 0.3568 106.93 0.19 0% 0 0% 0 0% 0 0% 0%
20230531 18.56 18.99 18.53 18.86 1.51% 9826.32% 0% 1105346 0.2084 66.92 0.19 0% 0 0% 0 0% 0 0% 0%
20230530 18.21 18.65 18.12 18.58 2.03% 9999.99% 0% 1547135 0.2853 94.18 0.18 0% 0 0% 0 0% 0 0% 0%
20230529 18.28 18.39 17.81 18.21 2.07% 9999.99% 0% 1992579 0.3624 123.73 0.18 0% 0 0% 0 0% 0 0% 0%
20230526 18.19 18.19 17.79 17.84 -1.55% 9811.11% 0% 802410 0.1439 50.81 0.18 0% 0 0% 0 0% 0 0% 0%
20230525 17.69 18.18 17.69 18.12 1.34% 9966.67% 0% 995397 0.1783 60.55 0.18 0% 0 0% 0 0% 0 0% 0%
20230524 18 18.05 17.26 17.88 0.51% 9833.33% 0% 1141374 0.204 66.74 0.18 0% 0 0% 0 0% 0 0% 0%
20230523 25.55 26.04 25.02 25.17 -0.91% 9580.77% 0% 1376532 0.3513 101.57 0.26 0% 0 0% 0 0% 0 0% 0%
20230522 25.1 25.66 25.09 25.4 0.63% 9999.99% 0% 623860 0.1584 43.32 0.25 0% 0 0% 0 0% 0 0% 0%
20230519 24.79 25.33 24.58 25.24 2.19% 9996% 0% 1037822 0.2597 57.77 0.25 0% 0 0% 0 0% 0 0% 0%
20230518 24.82 24.87 24.21 24.7 1.86% 9780% 0% 702103 0.1724 37.97 0.25 0% 0 0% 0 0% 0 0% 0%
20230517 23.52 24.3 23.52 24.25 2.06% 9999.99% 0% 598029 0.1438 31.31 0.24 0% 0 0% 0 0% 0 0% 0%
20230516 24.44 24.45 23.53 23.76 -2.62% 9800% 0% 701859 0.1668 34.97 0.24 0% 0 0% 0 0% 0 0% 0%
20230515 22.79 24.45 22.52 24.4 8.16% 9999.99% 0% 1088406 0.2571 51.59 0.24 0% 0 0% 0 0% 0 0% 0%
20230510 22.94 23.1 22.38 22.6 0% 9726.09% 0% 982937 0.2228 41.79 0.23 0% 0 0% 0 0% 0 0% 0%
20230509 22.71 23.19 22.41 22.6 -0.7% 9726.09% 0% 1123815 0.2552 42.26 0.23 0% 0 0% 0 0% 0 0% 0%
20230508 23.35 23.37 22.4 22.76 -0.48% 9795.65% 0% 2634108 0.5981 86.96 0.23 0% 0 0% 0 0% 0 0% 0%
20230505 23.3 23.3 22.55 22.87 -1.63% 9843.48% 0% 2229348 0.5086 76.23 0.23 0% 0 0% 0 0% 0 0% 0%
20230504 24.75 25.87 22.58 23.25 -12.56% 9587.5% 0% 4015919 0.947 145.63 0.24 0% 0 0% 0 0% 0 0% 0%
20230428 26.6 27.34 26.52 26.59 -1.63% 9748.15% 0% 1153363 0.3088 52.93 0.27 0% 0 0% 0 0% 0 0% 0%
20230427 27 27.23 26.46 27.03 1.31% 9911.11% 0% 790787 0.2132 36.19 0.27 0% 0 0% 0 0% 0 0% 0%
20230426 27.84 27.84 26.24 26.68 -1.37% 9781.48% 0% 1186988 0.318 53.22 0.27 0% 0 0% 0 0% 0 0% 0%
20230425 27.53 27.83 27.04 27.05 -0.95% 9918.52% 0% 1255866 0.3432 57.1 0.27 0% 0 0% 0 0% 0 0% 0%
20230424 26.99 27.81 26.36 27.31 0.63% 9999.99% 0% 1853882 0.5048 84.77 0.27 0% 0 0% 0 0% 0 0% 0%
20230421 30 30.5 26.98 27.14 -11.16% 9592.86% 0% 2840526 0.7902 132.93 0.28 0% 0 0% 0 0% 0 0% 0%
20230420 28.3 30.98 28.29 30.55 8.8% 9999.99% 0% 2930112 0.8805 156.83 0.3 0% 0 0% 0 0% 0 0% 0%
20230419 27.91 28.63 27.8 28.08 0.47% 9928.57% 0% 1063089 0.3003 60.74 0.28 0% 0 0% 0 0% 0 0% 0%
20230418 29.32 29.32 27.87 27.95 -4.28% 9882.14% 0% 1172186 0.3309 62.42 0.28 0% 0 0% 0 0% 0 0% 0%
20230417 28.76 29.75 28.74 29.2 1.46% 9968.97% 0% 989612 0.29 51.28 0.29 0% 0 0% 0 0% 0 0% 0%
20230414 28.69 29.17 28.45 28.78 0.49% 9824.14% 0% 1150415 0.3322 56.43 0.29 0% 0 0% 0 0% 0 0% 0%
20230413 29.41 29.53 28.58 28.64 -2.59% 9775.86% 0% 847627 0.2454 41.16 0.29 0% 0 0% 0 0% 0 0% 0%
20230412 29.11 29.64 29.1 29.4 1.03% 9999.99% 0% 984474 0.2892 47.63 0.29 0% 0 0% 0 0% 0 0% 0%
20230411 29.51 29.64 28.93 29.1 -0.95% 9934.48% 0% 814463 0.238 39.76 0.29 0% 0 0% 0 0% 0 0% 0%
20230410 30.51 30.99 29.21 29.38 -3.83% 9693.33% 0% 1352327 0.4031 66.84 0.3 0% 0 0% 0 0% 0 0% 0%
20230407 29.41 30.69 29.25 30.55 3.38% 9999.99% 0% 1932710 0.5844 99.19 0.3 0% 0 0% 0 0% 0 0% 0%
20230406 29.83 29.83 29.3 29.55 -1.1% 9999.99% 0% 1072552 0.3163 55.46 0.29 0% 0 0% 0 0% 0 0% 0%
20230404 29.78 30.39 29.44 29.88 0.34% 9860% 0% 2134864 0.6391 114.59 0.3 0% 0 0% 0 0% 0 0% 0%
20230403 28.75 30.15 28.75 29.78 3.69% 9826.67% 0% 2033381 0.6026 120.12 0.3 0% 0 0% 0 0% 0 0% 0%
20230331 27.97 28.88 27.9 28.72 2.35% 9803.45% 0% 1838028 0.5243 112.49 0.29 0% 0 0% 0 0% 0 0% 0%
20230330 27.97 28.88 27.96 28.06 -1.34% 9921.43% 0% 1340363 0.3807 87.78 0.28 0% 0 0% 0 0% 0 0% 0%
20230329 28.24 28.75 27.81 28.44 0.32% 9999.99% 0% 1404751 0.3996 92.66 0.28 0% 0 0% 0 0% 0 0% 0%
20230328 28.43 28.78 28.12 28.35 0.43% 9999.99% 0% 1016927 0.2888 63.91 0.28 0% 0 0% 0 0% 0 0% 0%
20230327 28.41 28.93 28 28.23 -1.57% 9982.14% 0% 1302017 0.3683 83.84 0.28 0% 0 0% 0 0% 0 0% 0%
20230324 28.26 29.08 28 28.68 1.85% 9789.66% 0% 1361065 0.39 93.7 0.29 0% 0 0% 0 0% 0 0% 0%
20230323 28.16 28.52 27.62 28.16 0.11% 9957.14% 0% 1356350 0.3793 76.93 0.28 0% 0 0% 0 0% 0 0% 0%
20230322 27.63 28.61 27.61 28.13 0.82% 9946.43% 0% 985797 0.2785 79.34 0.28 0% 0 0% 0 0% 0 0% 0%
20230321 27.44 28.2 27.05 27.9 1.45% 9864.29% 0% 651412 0.1816 54.64 0.28 0% 0 0% 0 0% 0 0% 0%
20230320 26.72 27.86 26.72 27.5 2.42% 9999.99% 0% 934725 0.2562 74.83 0.27 0% 0 0% 0 0% 0 0% 0%
20230317 26.9 27.23 26.35 26.85 0.67% 9844.44% 0% 608295 0.1629 48.06 0.27 0% 0 0% 0 0% 0 0% 0%
20230316 27.61 27.65 26.56 26.67 -4.2% 9777.78% 0% 1203060 0.3255 94.75 0.27 0% 0 0% 0 0% 0 0% 0%
20230315 27.23 28.66 27.23 27.84 1.38% 9842.86% 0% 2177369 0.6093 190.25 0.28 0% 0 0% 0 0% 0 0% 0%
20230314 27.99 28.01 27.2 27.46 -1.86% 9999.99% 0% 599759 0.1643 55.94 0.27 0% 0 0% 0 0% 0 0% 0%
20230313 27.69 28.15 27 27.98 1.63% 9892.86% 0% 646454 0.1794 59.28 0.28 0% 0 0% 0 0% 0 0% 0%
20230310 26.63 27.7 26.63 27.53 -0.51% 9732.14% 0% 380902 0.1048 34.27 0.28 0% 0 0% 0 0% 0 0% 0%
20230309 27.4 27.75 27.22 27.67 0.99% 9782.14% 0% 575311 0.1588 50.53 0.28 0% 0 0% 0 0% 0 0% 0%
20230308 27.6 27.89 27.05 27.4 0.74% 9999.99% 0% 640258 0.1759 53.44 0.27 0% 0 0% 0 0% 0 0% 0%
20230307 28.5 28.61 27.19 27.2 -3.85% 9614.29% 0% 1121446 0.3086 93.19 0.28 0% 0 0% 0 0% 0 0% 0%
20230306 28.44 29.35 28.11 28.29 -0.63% 9655.17% 0% 1152957 0.3296 102.93 0.29 0% 0 0% 0 0% 0 0% 0%
20230303 28.01 28.76 27.66 28.47 1.39% 9999.99% 0% 982389 0.2767 88.24 0.28 0% 0 0% 0 0% 0 0% 0%
20230302 28.52 28.69 27.9 28.08 -1.65% 9928.57% 0% 812128 0.2287 73.27 0.28 0% 0 0% 0 0% 0 0% 0%
20230301 27.33 28.67 27.24 28.55 3.71% 9999.99% 0% 1379338 0.3907 115.25 0.28 0% 0 0% 0 0% 0 0% 0%
20230228 27.4 28.3 27.01 27.53 2.15% 9732.14% 0% 1044457 0.2892 88.18 0.28 0% 0 0% 0 0% 0 0% 0%
20230227 27.08 27.71 26.9 26.95 -1.46% 9881.48% 0% 767999 0.209 63.19 0.27 0% 0 0% 0 0% 0 0% 0%
20230224 27.13 27.88 27.13 27.35 0.44% 9667.86% 0% 782801 0.2154 59.99 0.28 0% 0 0% 0 0% 0 0% 0%
20230223 26.8 27.42 26.72 27.23 1.42% 9985.19% 0% 1113046 0.303 80.51 0.27 0% 0 0% 0 0% 0 0% 0%
20230222 26.8 27.29 26.66 26.85 -0.44% 9844.44% 0% 613776 0.166 42.76 0.27 0% 0 0% 0 0% 0 0% 0%
20230221 26.57 27.02 26.42 26.97 1.47% 9888.89% 0% 723572 0.1938 47.65 0.27 0% 0 0% 0 0% 0 0% 0%
20230220 26.11 26.66 25.95 26.58 2.03% 9999.99% 0% 885476 0.2329 55.43 0.26 0% 0 0% 0 0% 0 0% 0%
20230217 26.17 26.85 26 26.05 -0.57% 9919.23% 0% 1003092 0.2656 61.56 0.26 0% 0 0% 0 0% 0 0% 0%
20230216 27.18 27.39 25.99 26.2 -3.14% 9603.7% 0% 1445449 0.387 82.88 0.27 0% 0 0% 0 0% 0 0% 0%
20230215 26.56 27.4 26.5 27.05 1.08% 9918.52% 0% 950052 0.2571 57.92 0.27 0% 0 0% 0 0% 0 0% 0%
20230214 27.42 27.66 26.69 26.76 -2.41% 9811.11% 0% 1060001 0.2875 65.48 0.27 0% 0 0% 0 0% 0 0% 0%
20230213 27.73 27.88 27.02 27.42 0.44% 9692.86% 0% 1670758 0.4611 107.89 0.28 0% 0 0% 0 0% 0 0% 0%
20230210 27.14 27.88 26.91 27.3 0.04% 9999.99% 0% 1296479 0.3553 87.21 0.27 0% 0 0% 0 0% 0 0% 0%
20230209 27.03 27.58 26.52 27.29 2.1% 9999.99% 0% 1414826 0.3858 99.58 0.27 0% 0 0% 0 0% 0 0% 0%
20230208 27.66 27.66 26.67 26.73 -2.41% 9800% 0% 1229456 0.3314 90.28 0.27 0% 0 0% 0 0% 0 0% 0%
20230207 27.27 27.7 27.01 27.39 1.18% 9999.99% 0% 1037229 0.2842 78.78 0.27 0% 0 0% 0 0% 0 0% 0%
20230206 26.95 27.54 26.67 27.07 0.07% 9925.93% 0% 1248654 0.3397 96.39 0.27 0% 0 0% 0 0% 0 0% 0%
20230203 26.47 27.49 26.13 27.05 2.81% 9918.52% 0% 2183540 0.5928 170.16 0.27 0% 0 0% 0 0% 0 0% 0%
20230202 26.55 27.32 26.28 26.31 -0.9% 9644.44% 0% 858580 0.23 78.44 0.27 0% 0 0% 0 0% 0 0% 0%
20230201 26.07 26.67 25.91 26.55 2.08% 9999.99% 0% 840994 0.2226 80.49 0.26 0% 0 0% 0 0% 0 0% 0%
20230131 25.53 26.25 25.31 26.01 0.54% 9903.85% 0% 684289 0.1772 66.55 0.26 0% 0 0% 0 0% 0 0% 0%
20230130 25.45 26.4 25.44 25.87 0.82% 9850% 0% 1109037 0.289 106.02 0.26 0% 0 0% 0 0% 0 0% 0%
20230120 25.44 25.89 25.18 25.66 1.58% 9769.23% 0% 707505 0.1807 70.16 0.26 0% 0 0% 0 0% 0 0% 0%
20230119 25.33 25.79 25.11 25.26 -0.9% 9999.99% 0% 812533 0.206 93.96 0.25 0% 0 0% 0 0% 0 0% 0%
20230118 24.64 25.87 24.15 25.49 3.16% 9999.99% 0% 1130301 0.2836 118.75 0.25 0% 0 0% 0 0% 0 0% 0%
20230117 24.53 24.89 24.29 24.71 1.44% 9784% 0% 680382 0.1672 75.16 0.25 0% 0 0% 0 0% 0 0% 0%
20230116 23.45 24.75 23.03 24.36 4.41% 9999.99% 0% 953712 0.232 112.49 0.24 0% 0 0% 0 0% 0 0% 0%
20230113 23.7 23.71 23.05 23.33 -0.47% 9999.99% 0% 327154 0.076 43.07 0.23 0% 0 0% 0 0% 0 0% 0%
20230112 22.93 23.54 22.93 23.44 1.38% 9999.99% 0% 355975 0.0831 46.6 0.23 0% 0 0% 0 0% 0 0% 0%
20230111 23.29 23.73 23.1 23.12 -1.24% 9952.17% 0% 402475 0.0943 52.05 0.23 0% 0 0% 0 0% 0 0% 0%
20230110 23.28 23.6 22.89 23.41 1.69% 9999.99% 0% 597405 0.1397 77.52 0.23 0% 0 0% 0 0% 0 0% 0%
20230109 23.18 23.58 22.97 23.02 -0.39% 9908.7% 0% 741395 0.1721 104.79 0.23 0% 0 0% 0 0% 0 0% 0%
20230106 22.81 23.28 22.7 23.11 0.39% 9947.83% 0% 446697 0.1029 66.76 0.23 0% 0 0% 0 0% 0 0% 0%
20230105 23.17 23.27 22.11 23.02 1.1% 9908.7% 0% 640053 0.1473 97.67 0.23 0% 0 0% 0 0% 0 0% 0%
20230104 23 23.3 22.66 22.77 -1.47% 9800% 0% 651751 0.1491 101.64 0.23 0% 0 0% 0 0% 0 0% 0%
20230103 22.29 23.12 21.72 23.11 4.71% 9947.83% 0% 437747 0.0991 71.68 0.23 0% 0 0% 0 0% 0 0% 0%
20221230 22.18 22.26 21.85 22.07 0.46% 9931.82% 0% 330689 0.0729 51.15 0.22 0% 0 0% 0 0% 0 0% 0%
20221229 22.16 22.36 21.78 21.97 -0.54% 9886.36% 0% 610240 0.1348 91.32 0.22 0% 0 0% 0 0% 0 0% 0%
20221228 23 23.22 21.96 22.09 -4.08% 9940.91% 0% 733063 0.1637 110.63 0.22 0% 0 0% 0 0% 0 0% 0%
20221227 23.47 23.98 22.77 23.03 -1.54% 9913.04% 0% 644257 0.1491 104.99 0.23 0% 0 0% 0 0% 0 0% 0%
20221226 21.81 23.48 21.81 23.39 5.31% 9999.99% 0% 490040 0.1132 81.31 0.23 0% 0 0% 0 0% 0 0% 0%
20221223 22.62 22.93 22.02 22.21 -2.12% 9995.45% 0% 337563 0.075 52.59 0.22 0% 0 0% 0 0% 0 0% 0%
20221222 23.3 23.59 22.63 22.69 -2.78% 9765.22% 0% 340496 0.0784 51.67 0.23 0% 0 0% 0 0% 0 0% 0%
20221221 23.3 23.46 22.74 23.34 -0.3% 9999.99% 0% 562004 0.1294 79.63 0.23 0% 0 0% 0 0% 0 0% 0%
20221220 23.87 24.05 23.1 23.41 -0.97% 9654.17% 0% 324825 0.0767 43.65 0.24 0% 0 0% 0 0% 0 0% 0%
20221219 22.34 24.16 22.34 23.64 -1.42% 9750% 0% 532788 0.1257 63.8 0.24 0% 0 0% 0 0% 0 0% 0%
20221216 24.64 24.66 23.91 23.98 -3.66% 9891.67% 0% 533058 0.1292 64.68 0.24 0% 0 0% 0 0% 0 0% 0%
20221215 24.71 25.32 24.23 24.89 0.24% 9856% 0% 443826 0.1102 53.83 0.25 0% 0 0% 0 0% 0 0% 0%
20221214 25 25.52 24.64 24.83 -1% 9832% 0% 301508 0.0753 37.05 0.25 0% 0 0% 0 0% 0 0% 0%
20221213 25.2 25.88 24.99 25.08 -2.22% 9932% 0% 374821 0.0942 44.49 0.25 0% 0 0% 0 0% 0 0% 0%
20221209 25 25.4 24.9 25.1 -0.71% 9940% 0% 445999 0.1122 51.9 0.25 0% 0 0% 0 0% 0 0% 0%
20221208 25.5 25.58 24.86 25.28 0.12% 9999.99% 0% 541281 0.1367 63.56 0.25 0% 0 0% 0 0% 0 0% 0%
20221207 25.1 25.41 24.78 25.25 0.6% 9999.99% 0% 648316 0.163 76.71 0.25 0% 0 0% 0 0% 0 0% 0%
20221206 25.98 25.98 24.5 25.1 1.5% 9940% 0% 937100 0.2341 107.77 0.25 0% 0 0% 0 0% 0 0% 0%
20221205 25.58 25.59 24.11 24.73 -1% 9999.99% 0% 1037254 0.2533 120.5 0.24 0% 0 0% 0 0% 0 0% 0%
20221202 24.82 25.4 24.5 24.98 1.42% 9892% 0% 609240 0.152 74.53 0.25 0% 0 0% 0 0% 0 0% 0%
20221201 24.6 25.08 24 24.63 2.63% 9752% 0% 747465 0.184 83.55 0.25 0% 0 0% 0 0% 0 0% 0%
20221130 24.52 24.57 23.9 24 -1.52% 9900% 0% 422291 0.102 45.13 0.24 0% 0 0% 0 0% 0 0% 0%
20221129 23.81 24.5 23.75 24.37 2.61% 9999.99% 0% 597471 0.145 57.11 0.24 0% 0 0% 0 0% 0 0% 0%
20221128 24.73 24.73 23.6 23.75 -2.06% 9795.83% 0% 545636 0.1298 45.85 0.24 0% 0 0% 0 0% 0 0% 0%
20221125 24.71 24.87 24.2 24.25 -3% 9999.99% 0% 398702 0.0974 33.11 0.24 0% 0 0% 0 0% 0 0% 0%
20221124 25.75 25.75 24.8 25 0.4% 9900% 0% 428743 0.1075 34.12 0.25 0% 0 0% 0 0% 0 0% 0%
20221123 25.15 25.43 24.11 24.9 -1.5% 9860% 0% 686290 0.1691 49.18 0.25 0% 0 0% 0 0% 0 0% 0%
20221122 26.12 26.12 25.17 25.28 -3.22% 9623.08% 0% 575992 0.1473 43.13 0.26 0% 0 0% 0 0% 0 0% 0%
20221121 26.04 26.33 25.5 26.12 0.31% 9946.15% 0% 592320 0.1534 44.39 0.26 0% 0 0% 0 0% 0 0% 0%
20221118 26.77 26.92 26.02 26.04 -2.4% 9915.38% 0% 628202 0.1656 47.31 0.26 0% 0 0% 0 0% 0 0% 0%
20221117 26.56 27.09 25.9 26.68 -1.04% 9999.99% 0% 719713 0.1892 54.33 0.26 0% 0 0% 0 0% 0 0% 0%
20221116 26.56 27.47 26.11 26.96 1.51% 9885.19% 0% 1260490 0.3398 96.43 0.27 0% 0 0% 0 0% 0 0% 0%
20221115 25.51 26.7 25.35 26.56 3.15% 9999.99% 0% 1205169 0.3176 87.41 0.26 0% 0 0% 0 0% 0 0% 0%
20221114 25.59 26.07 25.27 25.75 0.63% 9803.85% 0% 723912 0.1859 51.46 0.26 0% 0 0% 0 0% 0 0% 0%
20221111 26 26.37 25.54 25.59 0.2% 9742.31% 0% 1051742 0.2723 72.39 0.26 0% 0 0% 0 0% 0 0% 0%
20221110 26.6 27.05 24.99 25.54 -4.38% 9723.08% 0% 1517396 0.3876 101.13 0.26 0% 0 0% 0 0% 0 0% 0%
20221109 27.11 27.34 26.58 26.71 -1.98% 9792.59% 0% 679377 0.1821 45.1 0.27 0% 0 0% 0 0% 0 0% 0%
20221108 27.95 27.95 26.78 27.25 -1.7% 9992.59% 0% 732217 0.1985 43.66 0.27 0% 0 0% 0 0% 0 0% 0%
20221107 28 28.45 27.47 27.72 0.14% 9800% 0% 735076 0.2046 44.25 0.28 0% 0 0% 0 0% 0 0% 0%
20221104 27.71 28.33 27.32 27.68 -0.61% 9785.71% 0% 853289 0.237 48.94 0.28 0% 0 0% 0 0% 0 0% 0%
20221103 28.48 28.48 27.3 27.85 -1.28% 9846.43% 0% 784737 0.2181 45.25 0.28 0% 0 0% 0 0% 0 0% 0%
20221102 27.52 28.99 27.34 28.21 2.96% 9975% 0% 1521438 0.4313 88.07 0.28 0% 0 0% 0 0% 0 0% 0%
20221101 27.85 28.27 27.12 27.4 -0.11% 9685.71% 0% 1277593 0.3519 73.56 0.28 0% 0 0% 0 0% 0 0% 0%
20221031 28.11 28.28 27 27.43 -2.38% 9696.43% 0% 1170916 0.3241 67.72 0.28 0% 0 0% 0 0% 0 0% 0%
20221028 28.93 29.72 27.79 28.1 -4.81% 9589.66% 0% 1169610 0.3352 67.16 0.29 0% 0 0% 0 0% 0 0% 0%
20221027 28.56 30.15 28.33 29.52 3.43% 9740% 0% 1861156 0.5516 117.05 0.3 0% 0 0% 0 0% 0 0% 0%
20221026 26.78 29.02 26.78 28.54 6.89% 9999.99% 0% 2362820 0.6678 160.53 0.28 0% 0 0% 0 0% 0 0% 0%
20221025 26.5 27.2 26.06 26.7 0.64% 9788.89% 0% 1124343 0.3002 84.99 0.27 0% 0 0% 0 0% 0 0% 0%
20221024 26.23 27.42 26.06 26.53 1.26% 9725.93% 0% 1588799 0.4254 129 0.27 0% 0 0% 0 0% 0 0% 0%
20221021 26.72 26.82 25.69 26.2 1.35% 9976.92% 0% 1013185 0.2655 89.67 0.26 0% 0 0% 0 0% 0 0% 0%
20221020 25.25 26.39 25.17 25.85 2.09% 9842.31% 0% 1302913 0.338 119.83 0.26 0% 0 0% 0 0% 0 0% 0%
20221019 25.44 26.4 25.32 25.32 -0.24% 9638.46% 0% 1486027 0.3854 152.55 0.26 0% 0 0% 0 0% 0 0% 0%
20221018 25.4 25.72 24.2 25.38 -0.78% 9999.99% 0% 1768600 0.4456 202.48 0.25 0% 0 0% 0 0% 0 0% 0%
20221017 22.46 25.78 22.46 25.58 18.7% 9999.99% 0% 2537510 0.6168 329.02 0.24 0% 0 0% 0 0% 0 0% 0%
20220720 22.66 23.15 22.38 22.51 0.22% 9686.96% 0% 628943 0.1429 71.68 0.23 0% 0 0% 0 0% 0 0% 0%
20220719 22.42 22.72 22.2 22.46 0.63% 9999.99% 0% 358329 0.0805 39.96 0.22 0% 0 0% 0 0% 0 0% 0%
20220718 22.3 22.5 21.81 22.32 0.59% 9999.99% 0% 277016 0.0611 28.25 0.22 0% 0 0% 0 0% 0 0% 0%
20220715 22.08 22.79 21.67 22.19 0.82% 9986.36% 0% 375919 0.0835 32.6 0.22 0% 0 0% 0 0% 0 0% 0%
20220714 21.1 22.05 21.06 22.01 4.16% 9904.55% 0% 450648 0.0973 35.96 0.22 0% 0 0% 0 0% 0 0% 0%
20220713 21.35 21.4 20.88 21.13 0.19% 9961.9% 0% 218585 0.0462 16.16 0.21 0% 0 0% 0 0% 0 0% 0%
20220712 21.4 21.47 20.84 21.09 -1.36% 9942.86% 0% 287048 0.0608 20.09 0.21 0% 0 0% 0 0% 0 0% 0%
20220711 21.68 22.38 21.26 21.38 -2.46% 9618.18% 0% 300623 0.0647 20.2 0.22 0% 0 0% 0 0% 0 0% 0%
20220708 21.9 22.5 21.81 21.92 -1.26% 9863.64% 0% 276012 0.0612 18.13 0.22 0% 0 0% 0 0% 0 0% 0%
20220707 21.93 22.4 21.8 22.2 0.23% 9990.91% 0% 357521 0.0787 22.69 0.22 0% 0 0% 0 0% 0 0% 0%
20220706 22.77 22.78 21.72 22.15 -0.27% 9968.18% 0% 305380 0.0675 19.54 0.22 0% 0 0% 0 0% 0 0% 0%
20220705 23.32 23.39 21.89 22.21 -2.8% 9995.45% 0% 599884 0.1342 38.44 0.22 0% 0 0% 0 0% 0 0% 0%
20220704 21.38 23.13 21.1 22.85 6.88% 9834.78% 0% 1384427 0.3118 91.46 0.23 0% 0 0% 0 0% 0 0% 0%
20220701 21.71 21.93 21.35 21.38 -1.34% 9618.18% 0% 332455 0.0717 23.44 0.22 0% 0 0% 0 0% 0 0% 0%
20220630 21.77 21.98 21.35 21.67 -0.14% 9750% 0% 497149 0.1074 36.43 0.22 0% 0 0% 0 0% 0 0% 0%
20220629 22.61 22.98 21.68 21.7 -4.74% 9763.64% 0% 708545 0.1573 56.15 0.22 0% 0 0% 0 0% 0 0% 0%
20220628 22 22.99 21.66 22.78 2.61% 9999.99% 0% 940499 0.2106 75.72 0.22 0% 0 0% 0 0% 0 0% 0%
20220627 22.8 22.88 21.91 22.2 0.68% 9990.91% 0% 973514 0.217 80.91 0.22 0% 0 0% 0 0% 0 0% 0%
20220624 22.05 22.71 22.05 22.05 0% 9922.73% 0% 456514 0.1021 40.56 0.22 0% 0 0% 0 0% 0 0% 0%
20220623 22.1 22.32 21.66 22.05 0.23% 9922.73% 0% 336973 0.0741 30.04 0.22 0% 0 0% 0 0% 0 0% 0%
20220622 22.63 22.86 21.92 22 -2.78% 9900% 0% 429350 0.0957 37.96 0.22 0% 0 0% 0 0% 0 0% 0%
20220621 22.6 22.78 22.2 22.63 0.13% 9999.99% 0% 406936 0.0914 33.66 0.22 0% 0 0% 0 0% 0 0% 0%
20220620 22.09 22.85 21.68 22.6 2.63% 9999.99% 0% 476845 0.1069 35.66 0.22 0% 0 0% 0 0% 0 0% 0%
20220617 21.6 22.18 21.25 22.02 0.41% 9909.09% 0% 497835 0.1078 29.45 0.22 0% 0 0% 0 0% 0 0% 0%
20220616 21.52 22.64 21.52 21.93 -0.81% 9868.18% 0% 299419 0.066 15.67 0.22 0% 0 0% 0 0% 0 0% 0%
20220615 22.34 23.11 22.1 22.11 -4.45% 9950% 0% 746436 0.1675 36 0.22 0% 0 0% 0 0% 0 0% 0%
20220614 22.34 23.77 22.11 23.14 3.58% 9960.87% 0% 565995 0.1304 27.8 0.23 0% 0 0% 0 0% 0 0% 0%
20220613 30.29 31.66 30.29 31.48 2.88% 9999.99% 0% 332330 0.1027 22.71 0.31 0% 0 0% 0 0% 0 0% 0%
20220610 30.13 31.3 29.86 30.6 1.56% 9770.97% 0% 440430 0.1348 30.66 0.31 0% 0 0% 0 0% 0 0% 0%
20220609 31.62 31.62 30.13 30.13 -4.01% 9619.35% 0% 461531 0.1408 33.18 0.31 0% 0 0% 0 0% 0 0% 0%
20220608 32.68 32.68 30.7 31.39 -2.36% 9709.38% 0% 716340 0.2264 56.16 0.32 0% 0 0% 0 0% 0 0% 0%
20220607 32.8 32.8 31.89 32.15 0.41% 9946.88% 0% 689392 0.2221 60.47 0.32 0% 0 0% 0 0% 0 0% 0%
20220606 30.7 33.3 30.7 32.02 3.29% 9906.25% 0% 1315801 0.4202 128.7 0.32 0% 0 0% 0 0% 0 0% 0%
20220602 28.9 31.2 28.42 31 7.16% 9999.99% 0% 1119058 0.3391 134.84 0.3 0% 0 0% 0 0% 0 0% 0%
20220601 28.72 30.12 28.28 28.93 1.69% 9875.86% 0% 834260 0.2429 134.42 0.29 0% 0 0% 0 0% 0 0% 0%
20220531 26.93 28.53 26.59 28.45 6.55% 9999.99% 0% 419806 0.1173 94.16 0.28 0% 0 0% 0 0% 0 0% 0%
20220530 26.39 26.92 26.35 26.7 0% 9788.89% 0% 98133 0.0261 24.87 0.27 0% 0 0% 0 0% 0 0% 0%
20220527 26.6 27 26.37 26.7 -0.22% 9788.89% 0% 112254 0.0299 26.88 0.27 0% 0 0% 0 0% 0 0% 0%
20220526 26.22 27.66 26.13 26.76 0.9% 9811.11% 0% 180627 0.0482 41.08 0.27 0% 0 0% 0 0% 0 0% 0%
20220525 26.55 26.78 26.34 26.52 -0.11% 9722.22% 0% 129049 0.0342 28.04 0.27 0% 0 0% 0 0% 0 0% 0%
20220524 27.67 28.24 26.54 26.55 -5.14% 9733.33% 0% 238065 0.0648 46.08 0.27 0% 0 0% 0 0% 0 0% 0%
20220523 27.08 28.07 27.07 27.99 2.19% 9896.43% 0% 205354 0.0569 39.75 0.28 0% 0 0% 0 0% 0 0% 0%
20220520 27.69 28 27.18 27.39 0.29% 9999.99% 0% 178656 0.0491 34.1 0.27 0% 0 0% 0 0% 0 0% 0%
20220519 26.8 27.37 26.8 27.31 0.07% 9999.99% 0% 81023 0.0219 15.03 0.27 0% 0 0% 0 0% 0 0% 0%
20220518 27.2 27.49 27.02 27.29 0.07% 9999.99% 0% 138916 0.0378 24.06 0.27 0% 0 0% 0 0% 0 0% 0%
20220517 27.54 28.25 27.03 27.27 -2.22% 9999.99% 0% 218309 0.0598 33.48 0.27 0% 0 0% 0 0% 0 0% 0%
20220516 27.4 28.77 27.05 27.89 1.31% 9860.71% 0% 291635 0.0823 44.49 0.28 0% 0 0% 0 0% 0 0% 0%
20220513 26.81 27.72 26.52 27.53 2.69% 9999.99% 0% 270608 0.0739 39.36 0.27 0% 0 0% 0 0% 0 0% 0%
20220512 26.33 27.24 26.23 26.81 1.75% 9829.63% 0% 206987 0.0551 29.01 0.27 0% 0 0% 0 0% 0 0% 0%
20220511 26.15 27.99 25.8 26.35 1.15% 9659.26% 0% 328188 0.0887 43.26 0.27 0% 0 0% 0 0% 0 0% 0%
20220510 25.18 26.08 25.18 26.05 2.2% 9919.23% 0% 145289 0.0375 17.41 0.26 0% 0 0% 0 0% 0 0% 0%
20220509 25.11 25.96 25.1 25.49 0.43% 9999.99% 0% 107529 0.0274 11.67 0.25 0% 0 0% 0 0% 0 0% 0%
20220506 25.1 26 24.74 25.38 -1.82% 9999.99% 0% 121365 0.0309 11.11 0.25 0% 0 0% 0 0% 0 0% 0%
20220505 25.03 26.18 25 25.85 1.85% 9842.31% 0% 257448 0.066 21.16 0.26 0% 0 0% 0 0% 0 0% 0%
20220429 23.11 25.8 23.11 25.38 10.35% 9999.99% 0% 658026 0.1653 48.89 0.25 0% 0 0% 0 0% 0 0% 0%
20220428 22.55 23.25 22.02 23 1.68% 9900% 0% 154294 0.0348 10.23 0.23 0% 0 0% 0 0% 0 0% 0%
20220427 22 22.7 21.1 22.62 2.77% 9999.99% 0% 211370 0.046 12.65 0.22 0% 0 0% 0 0% 0 0% 0%
20220426 23.08 23.08 22.01 22.01 -4.64% 9904.55% 0% 163255 0.0366 9.34 0.22 0% 0 0% 0 0% 0 0% 0%
20220425 24.69 24.69 23.06 23.08 -6.6% 9516.67% 0% 299205 0.0704 16.11 0.24 0% 0 0% 0 0% 0 0% 0%
20220422 25.48 25.77 24.71 24.71 -2.95% 9784% 0% 190693 0.0481 10.12 0.25 0% 0 0% 0 0% 0 0% 0%
20220421 26.36 26.36 25.3 25.46 -3.6% 9692.31% 0% 220487 0.0569 11.1 0.26 0% 0 0% 0 0% 0 0% 0%
20220420 26.84 27.27 26.21 26.41 -1.6% 9681.48% 0% 339751 0.0905 13.96 0.27 0% 0 0% 0 0% 0 0% 0%
20220419 25.01 26.96 24.93 26.84 7.45% 9999.99% 0% 895307 0.2337 129.36 0.26 0% 0 0% 0 0% 0 0% 0%
20220418 25.98 25.98 24.88 24.98 -0.72% 9892% 0% 767826 0.1924 123.58 0.25 0% 0 0% 0 0% 0 0% 0%
20220415 25.56 25.66 25.06 25.16 -3.34% 9964% 0% 206930 0.0524 37.96 0.25 0% 0 0% 0 0% 0 0% 0%
20220414 26.5 26.79 25.8 26.03 -1.74% 9911.54% 0% 323573 0.0847 62.63 0.26 0% 0 0% 0 0% 0 0% 0%
20220413 27.34 27.34 26.26 26.49 -3.07% 9711.11% 0% 148509 0.0398 30.51 0.27 0% 0 0% 0 0% 0 0% 0%
20220412 27.69 27.7 26.82 27.33 -0.29% 9999.99% 0% 111653 0.0304 23.32 0.27 0% 0 0% 0 0% 0 0% 0%
20220411 28.07 28.2 27.31 27.41 -3.21% 9689.29% 0% 142533 0.0396 29.36 0.28 0% 0 0% 0 0% 0 0% 0%
20220408 29.03 29.03 28.31 28.32 -2.24% 9665.52% 0% 135307 0.0386 28.28 0.29 0% 0 0% 0 0% 0 0% 0%
20220407 29.21 29.45 28.81 28.97 -1.46% 9889.66% 0% 198174 0.0577 40.7 0.29 0% 0 0% 0 0% 0 0% 0%
20220401 28.72 29.15 28.42 29.04 1.18% 9913.79% 0% 90354 0.026 17.38 0.29 0% 0 0% 0 0% 0 0% 0%
20220331 28.78 29.17 28.58 28.7 -0.35% 9796.55% 0% 140513 0.0405 24.35 0.29 0% 0 0% 0 0% 0 0% 0%
20220330 28.65 29 28.5 28.8 1.19% 9831.03% 0% 177429 0.0511 27.4 0.29 0% 0 0% 0 0% 0 0% 0%
20220329 29.39 29.5 28.42 28.46 -2.7% 9713.79% 0% 196322 0.0566 27.28 0.29 0% 0 0% 0 0% 0 0% 0%
20220328 29.21 29.62 28.64 29.25 -0.68% 9986.21% 0% 104818 0.0307 14.07 0.29 0% 0 0% 0 0% 0 0% 0%
20220325 29.55 29.87 29.35 29.45 -0.24% 9716.67% 0% 88480 0.0262 11.19 0.3 0% 0 0% 0 0% 0 0% 0%
20220324 30.2 30.2 29.3 29.52 -2.28% 9740% 0% 184093 0.0546 21.39 0.3 0% 0 0% 0 0% 0 0% 0%
20220323 30.01 30.76 30.01 30.21 -0.4% 9970% 0% 81551 0.0247 8.83 0.3 0% 0 0% 0 0% 0 0% 0%
20220322 29.99 30.46 29.99 30.33 -0.72% 9999.99% 0% 154907 0.0467 15.52 0.3 0% 0 0% 0 0% 0 0% 0%
20220321 30.11 30.8 30 30.55 1.46% 9999.99% 0% 146083 0.0444 13.68 0.3 0% 0 0% 0 0% 0 0% 0%
20220318 29.77 30.5 28.82 30.11 1.21% 9936.67% 0% 199398 0.0599 17.78 0.3 0% 0 0% 0 0% 0 0% 0%
20220317 29.63 30.09 29.32 29.75 1.71% 9816.67% 0% 290631 0.0866 30.17 0.3 0% 0 0% 0 0% 0 0% 0%
20220316 29.55 30.34 28.31 29.25 0.24% 9986.21% 0% 418582 0.1221 44.22 0.29 0% 0 0% 0 0% 0 0% 0%
20220315 31 31 29.17 29.18 -6.47% 9626.67% 0% 210873 0.0636 23.58 0.3 0% 0 0% 0 0% 0 0% 0%
20220311 31.5 31.5 30.35 31.19 -1.05% 9961.29% 0% 247570 0.0766 27.08 0.31 0% 0 0% 0 0% 0 0% 0%
20220310 31.68 32.29 31.5 31.52 0.64% 9750% 0% 133130 0.0423 14.69 0.32 0% 0 0% 0 0% 0 0% 0%
20220309 32.59 32.65 30.65 31.32 -3.75% 9687.5% 0% 215596 0.0683 23.54 0.32 0% 0 0% 0 0% 0 0% 0%
20220308 34.19 34.19 32.52 32.54 -3.64% 9760.61% 0% 177480 0.0589 20.49 0.33 0% 0 0% 0 0% 0 0% 0%
20220307 34.42 34.44 33.65 33.77 -1.95% 9832.35% 0% 133024 0.0451 15.6 0.34 0% 0 0% 0 0% 0 0% 0%
20220304 35.22 35.22 34.44 34.44 -0.38% 9740% 0% 93111 0.0322 11.28 0.35 0% 0 0% 0 0% 0 0% 0%
20220303 35 35 34.52 34.57 -0.2% 9777.14% 0% 119822 0.0416 15.35 0.35 0% 0 0% 0 0% 0 0% 0%
20220302 34.5 34.83 34.5 34.64 -0.92% 9797.14% 0% 128202 0.0444 16.65 0.35 0% 0 0% 0 0% 0 0% 0%
20220301 34.53 35.35 34.41 34.96 0.29% 9888.57% 0% 116763 0.0407 14.84 0.35 0% 0 0% 0 0% 0 0% 0%
20220228 35.39 35.58 34.83 34.86 -1.55% 9860% 0% 138255 0.0484 17.87 0.35 0% 0 0% 0 0% 0 0% 0%
20220225 35.4 35.93 35.4 35.41 0.51% 9736.11% 0% 119242 0.0424 16.16 0.36 0% 0 0% 0 0% 0 0% 0%
20220224 36.83 36.83 35.01 35.23 -2.54% 9686.11% 0% 227234 0.0814 31.4 0.36 0% 0 0% 0 0% 0 0% 0%
20220223 35.86 36.3 35.6 36.15 1.72% 9941.67% 0% 238910 0.0862 33.52 0.36 0% 0 0% 0 0% 0 0% 0%
20220222 36.5 36.5 35.44 35.54 -2.63% 9772.22% 0% 115432 0.0414 15.21 0.36 0% 0 0% 0 0% 0 0% 0%
20220221 35.37 36.52 35.36 36.5 1.78% 9999.99% 0% 205531 0.0747 26.61 0.36 0% 0 0% 0 0% 0 0% 0%
20220218 35.69 35.87 35.23 35.86 0.22% 9861.11% 0% 124373 0.0443 14.67 0.36 0% 0 0% 0 0% 0 0% 0%
20220217 35.37 36.3 35.18 35.78 -0.08% 9838.89% 0% 301970 0.1084 30.84 0.36 0% 0 0% 0 0% 0 0% 0%
20220216 34.79 36 34.45 35.81 4.71% 9999.99% 0% 442268 0.1559 36.81 0.35 0% 0 0% 0 0% 0 0% 0%
20220215 33.98 34.49 33.81 34.2 0.71% 9958.82% 0% 197514 0.0677 13.56 0.34 0% 0 0% 0 0% 0 0% 0%
20220214 34.68 35 33.9 33.96 -2.67% 9888.24% 0% 373299 0.1279 19.79 0.34 0% 0 0% 0 0% 0 0% 0%
20220211 35.25 35.59 34.19 34.89 -1.02% 9868.57% 0% 200932 0.0703 7.8 0.35 0% 0 0% 0 0% 0 0% 0%
20220210 35.56 35.56 35.01 35.25 -0.87% 9971.43% 0% 223377 0.0787 4.37 0.35 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