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. 688230
    4. 返回上一页 刷新
股票代码（例：sh688230）       346条   (进入股票专站) 股票成本分析
相关股票: 中芯国际  工业富联  立讯精密  京东方Ａ  海光信息  北方华创  传音控股  韦尔股份  XD中微公  华虹公司  三安光电  TCL科技  紫光国微  华润微  兆易创新  卓胜微  蓝思科技  三环集团  澜起科技  寒武纪  长电科技  闻泰科技  沪硅产业  歌尔股份  华勤技术  鹏鼎控股  盛美上海  沪电股份  拓荆科技  领益智造  格科微  复旦微电  江波龙  中芯集成  圣邦股份  和辉光电  安克创新  生益科技  北京君正  视源股份  龙芯中科  士兰微  晶合集成  
相关股吧: 688981股吧 601138股吧 002475股吧 000725股吧 688041股吧 002371股吧 688036股吧 603501股吧 688012股吧 688347股吧 600703股吧 000100股吧 002049股吧 688396股吧 603986股吧 300782股吧 300433股吧 300408股吧 688008股吧 688256股吧 600584股吧 600745股吧 688126股吧 002241股吧 603296股吧 002938股吧 688082股吧 002463股吧 688072股吧 002600股吧 688728股吧 688385股吧 301308股吧 688469股吧 300661股吧 688538股吧 300866股吧 600183股吧 300223股吧 002841股吧 688047股吧 600460股吧 688249股吧 
日期

开盘

最高

最低

收盘

升跌%

收盘/均价

收盘/十均价

交易量/手

交易金额/亿

钱流

日均价

升跌%

3天均

升跌%

5天均

升跌%

10天均

升跌%

升跌均
20230928 40.98 41.69 40.12 41.39 2.05% 9995.12% 0% 330678 0.1361 90.77 0.41 0% 0 0% 0 0% 0 0% 0%
20230927 40.9 41.36 40.3 40.56 -0.83% 9792.68% 0% 264420 0.108 73.13 0.41 0% 0 0% 0 0% 0 0% 0%
20230926 41.32 41.41 40.55 40.9 -1.09% 9875.61% 0% 203858 0.0834 55.76 0.41 0% 0 0% 0 0% 0 0% 0%
20230925 41.48 41.67 40.53 41.35 0.1% 9985.37% 0% 326460 0.1338 89.85 0.41 0% 0 0% 0 0% 0 0% 0%
20230922 40.16 41.38 39.6 41.31 2.81% 9975.61% 0% 268438 0.1094 71.32 0.41 0% 0 0% 0 0% 0 0% 0%
20230921 40.28 40.7 40.03 40.18 -0.05% 9945% 0% 169114 0.0681 42.29 0.4 0% 0 0% 0 0% 0 0% 0%
20230920 40.6 41.43 40.2 40.2 -1.81% 9704.88% 0% 216189 0.088 47.6 0.41 0% 0 0% 0 0% 0 0% 0%
20230919 41.53 41.53 40.4 40.94 -1.42% 9885.37% 0% 327507 0.134 59.09 0.41 0% 0 0% 0 0% 0 0% 0%
20230918 41.82 41.84 41.12 41.53 -0.69% 9999.99% 0% 315518 0.1307 53.98 0.41 0% 0 0% 0 0% 0 0% 0%
20230915 41.48 42.68 40.83 41.82 1.88% 9857.14% 0% 469778 0.1965 79.18 0.42 0% 0 0% 0 0% 0 0% 0%
20230914 41.69 41.76 40.7 41.05 -1.54% 9912.2% 0% 307636 0.1265 50.48 0.41 0% 0 0% 0 0% 0 0% 0%
20230913 42.05 42.44 41.29 41.69 -1.26% 9826.19% 0% 343355 0.1431 51.17 0.42 0% 0 0% 0 0% 0 0% 0%
20230912 42.43 42.68 41.93 42.22 -0.49% 9952.38% 0% 292335 0.1234 40.41 0.42 0% 0 0% 0 0% 0 0% 0%
20230911 42.66 42.96 42.2 42.43 -0.4% 9767.44% 0% 410069 0.1748 54.29 0.43 0% 0 0% 0 0% 0 0% 0%
20230908 41.94 43 41.94 42.6 1.07% 9806.98% 0% 451588 0.1925 59.52 0.43 0% 0 0% 0 0% 0 0% 0%
20230907 43.4 43.4 42.12 42.15 -3.06% 9702.33% 0% 692137 0.2949 91.64 0.43 0% 0 0% 0 0% 0 0% 0%
20230906 41.61 43.63 41.21 43.48 4.59% 9999.99% 0% 1160582 0.4985 164.03 0.43 0% 0 0% 0 0% 0 0% 0%
20230905 41.92 42.65 41.42 41.57 0.34% 9797.62% 0% 651437 0.2733 102.23 0.42 0% 0 0% 0 0% 0 0% 0%
20230904 41.88 41.97 40.72 41.43 -0.12% 9999.99% 0% 410723 0.1688 64.41 0.41 0% 0 0% 0 0% 0 0% 0%
20230901 42.03 42.47 41.1 41.48 -1.92% 9776.19% 0% 463702 0.1928 76.4 0.42 0% 0 0% 0 0% 0 0% 0%
20230831 41.16 42.58 41 42.29 1.83% 9969.05% 0% 928506 0.3901 162.28 0.42 0% 0 0% 0 0% 0 0% 0%
20230830 39.84 41.74 39.84 41.53 4.32% 9999.99% 0% 862101 0.3552 167.56 0.41 0% 0 0% 0 0% 0 0% 0%
20230829 37.43 39.98 37.29 39.81 6.24% 9999.99% 0% 617529 0.2421 126.64 0.39 0% 0 0% 0 0% 0 0% 0%
20230828 39.5 39.93 37.42 37.47 1% 9507.69% 0% 463308 0.1802 106.68 0.39 0% 0 0% 0 0% 0 0% 0%
20230825 38.4 38.79 36.83 37.1 -3.76% 9663.16% 0% 394401 0.1482 93.21 0.38 0% 0 0% 0 0% 0 0% 0%
20230824 38.88 39.03 38.01 38.55 0.34% 9784.62% 0% 212365 0.082 53.43 0.39 0% 0 0% 0 0% 0 0% 0%
20230823 39.49 39.49 38.33 38.42 -2.71% 9751.28% 0% 232599 0.0899 60.74 0.39 0% 0 0% 0 0% 0 0% 0%
20230822 39.19 39.99 38.11 39.49 0.36% 9999.99% 0% 483329 0.1882 131.25 0.39 0% 0 0% 0 0% 0 0% 0%
20230821 39.66 40.18 39 39.35 -1.08% 9737.5% 0% 225882 0.0893 69.1 0.4 0% 0 0% 0 0% 0 0% 0%
20230818 40.06 40.45 39.78 39.78 -0.2% 9845% 0% 220633 0.0887 64.83 0.4 0% 0 0% 0 0% 0 0% 0%
20230817 39.05 39.95 38.9 39.86 1.32% 9999.99% 0% 325660 0.1286 94.85 0.39 0% 0 0% 0 0% 0 0% 0%
20230816 39.67 40.23 39.32 39.34 -1.4% 9735% 0% 308588 0.1226 91.78 0.4 0% 0 0% 0 0% 0 0% 0%
20230815 40.57 40.57 39.42 39.9 -0.75% 9875% 0% 224205 0.0892 67.91 0.4 0% 0 0% 0 0% 0 0% 0%
20230814 40.41 40.66 39.66 40.2 -1.28% 9950% 0% 391472 0.1566 115.91 0.4 0% 0 0% 0 0% 0 0% 0%
20230811 41.18 41.52 40.68 40.72 -1.9% 9831.71% 0% 302240 0.1242 91.18 0.41 0% 0 0% 0 0% 0 0% 0%
20230810 41.69 41.74 41.28 41.51 0.14% 9999.99% 0% 177473 0.0736 46.24 0.41 0% 0 0% 0 0% 0 0% 0%
20230809 41.76 41.78 41.35 41.45 -1.03% 9769.05% 0% 234979 0.0976 54.45 0.42 0% 0 0% 0 0% 0 0% 0%
20230808 42 42.38 41.6 41.88 -0.59% 9871.43% 0% 224289 0.094 59.2 0.42 0% 0 0% 0 0% 0 0% 0%
20230807 43.38 43.38 42.12 42.13 -2.07% 9697.67% 0% 382602 0.1634 95.74 0.43 0% 0 0% 0 0% 0 0% 0%
20230804 42.82 43.4 42.6 43.02 0.07% 9904.65% 0% 193714 0.0834 50.28 0.43 0% 0 0% 0 0% 0 0% 0%
20230803 43.14 43.39 42.81 42.99 -0.56% 9897.67% 0% 275618 0.1185 68.09 0.43 0% 0 0% 0 0% 0 0% 0%
20230802 43.34 43.47 43.04 43.23 -0.23% 9953.49% 0% 233009 0.1007 50.67 0.43 0% 0 0% 0 0% 0 0% 0%
20230801 43.6 43.68 43.1 43.33 -0.12% 9976.74% 0% 293371 0.127 60.51 0.43 0% 0 0% 0 0% 0 0% 0%
20230731 43.49 43.89 43.15 43.38 0.25% 9988.37% 0% 342178 0.1488 62.8 0.43 0% 0 0% 0 0% 0 0% 0%
20230728 43.28 43.65 42.68 43.27 0.58% 9962.79% 0% 277051 0.1193 50.52 0.43 0% 0 0% 0 0% 0 0% 0%
20230727 44.22 44.22 42.89 43.02 -2.47% 9904.65% 0% 588234 0.2558 103.25 0.43 0% 0 0% 0 0% 0 0% 0%
20230726 45.12 45.12 44.02 44.11 -1.54% 9925% 0% 296673 0.1316 51.78 0.44 0% 0 0% 0 0% 0 0% 0%
20230725 43.78 45.14 43.41 44.8 2.35% 9855.56% 0% 471522 0.2103 77.47 0.45 0% 0 0% 0 0% 0 0% 0%
20230724 44.7 44.7 43.1 43.77 0.18% 9847.73% 0% 268498 0.1174 42.75 0.44 0% 0 0% 0 0% 0 0% 0%
20230721 44.38 44.7 43.68 43.69 -1.22% 9829.55% 0% 384068 0.1689 59.36 0.44 0% 0 0% 0 0% 0 0% 0%
20230720 46.17 46.17 44.11 44.23 -3.53% 9728.89% 0% 781761 0.3494 113.16 0.45 0% 0 0% 0 0% 0 0% 0%
20230719 45.91 46.71 45.56 45.85 -0.22% 9867.39% 0% 441968 0.2033 64.44 0.46 0% 0 0% 0 0% 0 0% 0%
20230718 47.16 47.9 45.88 45.95 -2.09% 9676.6% 0% 838555 0.393 111.02 0.47 0% 0 0% 0 0% 0 0% 0%
20230717 46.83 47.03 46.19 46.93 -0.11% 9885.11% 0% 325828 0.152 39.83 0.47 0% 0 0% 0 0% 0 0% 0%
20230714 47.4 47.87 46.8 46.98 -0.36% 9895.74% 0% 426462 0.201 51.05 0.47 0% 0 0% 0 0% 0 0% 0%
20230713 46.61 47.15 45.79 47.15 2.99% 9931.91% 0% 647258 0.303 78.24 0.47 0% 0 0% 0 0% 0 0% 0%
20230712 46.82 47.1 45.78 45.78 -2.76% 9852.17% 0% 631964 0.2931 73.78 0.46 0% 0 0% 0 0% 0 0% 0%
20230711 46.93 47.49 46.4 47.08 1.51% 9917.02% 0% 500842 0.2356 61.6 0.47 0% 0 0% 0 0% 0 0% 0%
20230710 47.52 47.52 46.15 46.38 -0.39% 9768.09% 0% 462238 0.2152 56.26 0.47 0% 0 0% 0 0% 0 0% 0%
20230707 47.76 48.3 45.9 46.56 -2.47% 9806.38% 0% 864407 0.4035 106.19 0.47 0% 0 0% 0 0% 0 0% 0%
20230706 47.02 48.19 46.8 47.74 0.99% 9845.83% 0% 882078 0.4204 110.12 0.48 0% 0 0% 0 0% 0 0% 0%
20230705 47.05 48.65 46.5 47.27 0.42% 9747.92% 0% 1198020 0.5709 162.68 0.48 0% 0 0% 0 0% 0 0% 0%
20230704 45.4 47.97 45.4 47.07 4.53% 9914.89% 0% 1412579 0.6645 170.53 0.47 0% 0 0% 0 0% 0 0% 0%
20230703 44.69 46.3 44.6 45.03 -0.62% 9906.67% 0% 568176 0.2565 72.13 0.45 0% 0 0% 0 0% 0 0% 0%
20230630 45.25 45.5 44.61 45.31 0.13% 9968.89% 0% 363174 0.1639 44.92 0.45 0% 0 0% 0 0% 0 0% 0%
20230629 43.63 45.8 43.62 45.25 3.71% 9955.56% 0% 604509 0.2727 71.69 0.45 0% 0 0% 0 0% 0 0% 0%
20230628 44.56 45 42.62 43.63 -2.15% 9999.99% 0% 556359 0.2418 60.92 0.43 0% 0 0% 0 0% 0 0% 0%
20230627 44.39 44.94 44.26 44.59 0.45% 9808.89% 0% 309408 0.1379 34.58 0.45 0% 0 0% 0 0% 0 0% 0%
20230626 46 46.07 44.28 44.39 -3.71% 9764.44% 0% 402884 0.1813 43.1 0.45 0% 0 0% 0 0% 0 0% 0%
20230621 47.74 47.89 46.03 46.1 -2.56% 9708.51% 0% 520752 0.2424 56.88 0.47 0% 0 0% 0 0% 0 0% 0%
20230620 47.01 47.7 46.5 47.31 0.28% 9965.96% 0% 577007 0.2724 64.16 0.47 0% 0 0% 0 0% 0 0% 0%
20230619 45.71 47.5 45.65 47.18 2.81% 9938.3% 0% 784743 0.3672 87.1 0.47 0% 0 0% 0 0% 0 0% 0%
20230616 44.99 46.05 44.71 45.89 1.8% 9876.09% 0% 523614 0.2386 61.45 0.46 0% 0 0% 0 0% 0 0% 0%
20230615 45.56 46.25 44.91 45.08 -1.31% 9917.78% 0% 518212 0.2355 60.13 0.45 0% 0 0% 0 0% 0 0% 0%
20230614 45.99 46.09 45.33 45.68 -1.02% 9830.43% 0% 389518 0.1779 44.39 0.46 0% 0 0% 0 0% 0 0% 0%
20230613 44.7 46.18 44.35 46.15 2.58% 9999.99% 0% 568918 0.2583 63.98 0.45 0% 0 0% 0 0% 0 0% 0%
20230612 44.06 45.36 44.06 44.99 1.44% 9897.78% 0% 443389 0.1984 50.65 0.45 0% 0 0% 0 0% 0 0% 0%
20230609 44 44.88 43.31 44.35 -0.09% 9979.55% 0% 712237 0.3128 76.7 0.44 0% 0 0% 0 0% 0 0% 0%
20230608 46.95 46.95 43.01 44.39 -3.94% 9764.44% 0% 685517 0.3055 76.93 0.45 0% 0 0% 0 0% 0 0% 0%
20230607 65.17 66.12 64.66 65.3 0.86% 9793.94% 0% 398863 0.2614 67.08 0.66 0% 0 0% 0 0% 0 0% 0%
20230606 66.8 66.8 64.59 64.74 -2.51% 9860% 0% 554668 0.3626 97.01 0.65 0% 0 0% 0 0% 0 0% 0%
20230605 66.66 67.42 66.3 66.41 0.24% 9811.94% 0% 432321 0.2891 82.95 0.67 0% 0 0% 0 0% 0 0% 0%
20230602 66.46 66.59 65 66.25 0.61% 9937.88% 0% 494661 0.3261 97.03 0.66 0% 0 0% 0 0% 0 0% 0%
20230601 65.7 66.28 64.41 65.85 0.57% 9877.27% 0% 656857 0.4312 121 0.66 0% 0 0% 0 0% 0 0% 0%
20230531 64.32 65.64 63.79 65.48 1.8% 9973.85% 0% 517728 0.3366 102.78 0.65 0% 0 0% 0 0% 0 0% 0%
20230530 64.02 65.56 63.67 64.32 0.09% 9950% 0% 504363 0.3248 114.43 0.64 0% 0 0% 0 0% 0 0% 0%
20230529 63.48 65.09 63.21 64.26 1.87% 9940.63% 0% 695654 0.4468 162.72 0.64 0% 0 0% 0 0% 0 0% 0%
20230526 62.18 63.44 61.57 63.08 1.45% 9912.7% 0% 486742 0.3064 124.54 0.63 0% 0 0% 0 0% 0 0% 0%
20230525 61.02 62.89 61.02 62.18 1.29% 9929.03% 0% 449565 0.2783 120.38 0.62 0% 0 0% 0 0% 0 0% 0%
20230524 60.52 61.89 60.18 61.39 1.2% 9963.93% 0% 296697 0.182 80.69 0.61 0% 0 0% 0 0% 0 0% 0%
20230523 60.59 61.2 60.15 60.66 -0.59% 9844.26% 0% 283866 0.1726 75.71 0.61 0% 0 0% 0 0% 0 0% 0%
20230522 61.8 61.98 60.57 61.02 -1.37% 9903.28% 0% 298150 0.1818 76.22 0.61 0% 0 0% 0 0% 0 0% 0%
20230519 60.99 62.49 60.99 61.87 1.44% 9879.03% 0% 437090 0.2703 96.53 0.62 0% 0 0% 0 0% 0 0% 0%
20230518 60.6 61.45 60.39 60.99 0.36% 9898.36% 0% 322922 0.1969 67.13 0.61 0% 0 0% 0 0% 0 0% 0%
20230517 60 61.28 59.87 60.77 0.78% 9862.3% 0% 343942 0.209 66.78 0.61 0% 0 0% 0 0% 0 0% 0%
20230516 59.98 61.3 59 60.3 1.17% 9950% 0% 410779 0.2474 73.62 0.6 0% 0 0% 0 0% 0 0% 0%
20230515 58.65 59.66 58.05 59.6 1.62% 9999.99% 0% 284206 0.168 45.92 0.59 0% 0 0% 0 0% 0 0% 0%
20230510 57.02 57.73 56.66 57.69 1.18% 9999.99% 0% 255925 0.1467 37.02 0.57 0% 0 0% 0 0% 0 0% 0%
20230509 58.53 58.53 57.01 57.02 -2.16% 9903.51% 0% 341663 0.1962 39.85 0.57 0% 0 0% 0 0% 0 0% 0%
20230508 57.8 58.5 57.57 58.28 0.85% 9948.28% 0% 311764 0.1813 34.52 0.58 0% 0 0% 0 0% 0 0% 0%
20230505 58.43 58.99 57.1 57.79 -1.65% 9863.79% 0% 420575 0.2436 42.93 0.58 0% 0 0% 0 0% 0 0% 0%
20230504 62.02 62.3 58.17 58.76 -5.04% 9859.32% 0% 913658 0.5422 87.46 0.59 0% 0 0% 0 0% 0 0% 0%
20230428 60.64 62.08 60.64 61.88 2.04% 9880.65% 0% 618062 0.3806 57.86 0.62 0% 0 0% 0 0% 0 0% 0%
20230427 61.21 61.7 60.22 60.64 -0.59% 9840.98% 0% 594841 0.3616 49.26 0.61 0% 0 0% 0 0% 0 0% 0%
20230426 61.13 61.8 60.53 61 -0.21% 9900% 0% 635099 0.3882 48.92 0.61 0% 0 0% 0 0% 0 0% 0%
20230425 64.56 64.56 60.45 61.13 -4.92% 9759.68% 0% 816735 0.507 60.26 0.62 0% 0 0% 0 0% 0 0% 0%
20230424 66 66.23 63.83 64.29 -2.62% 9790.77% 0% 738541 0.4767 55.34 0.65 0% 0 0% 0 0% 0 0% 0%
20230421 71 71.89 66.01 66.02 -7.82% 9608.82% 0% 1498256 1.0184 110.25 0.68 0% 0 0% 0 0% 0 0% 0%
20230420 71.36 72.74 70.52 71.62 0.36% 9847.22% 0% 724192 0.5192 56.8 0.72 0% 0 0% 0 0% 0 0% 0%
20230419 70.65 72.69 70.3 71.36 0.51% 9950.7% 0% 820180 0.5864 56.84 0.71 0% 0 0% 0 0% 0 0% 0%
20230418 73.6 73.6 70.06 71 -3.3% 9900% 0% 1097160 0.779 68.93 0.71 0% 0 0% 0 0% 0 0% 0%
20230417 73.11 75.47 72.58 73.42 0.36% 9821.62% 0% 1255737 0.9305 79.82 0.74 0% 0 0% 0 0% 0 0% 0%
20230414 71.84 73.73 69.51 73.16 2.83% 9999.99% 0% 1521384 1.0962 96.38 0.72 0% 0 0% 0 0% 0 0% 0%
20230413 74 74 71.02 71.15 -4.06% 9781.94% 0% 1215043 0.8758 75.44 0.72 0% 0 0% 0 0% 0 0% 0%
20230412 73.78 74.36 72.41 74.16 0.95% 9921.62% 0% 998117 0.7354 64.85 0.74 0% 0 0% 0 0% 0 0% 0%
20230411 72.94 74.15 72.01 73.46 1.53% 9963.01% 0% 895951 0.6552 59 0.73 0% 0 0% 0 0% 0 0% 0%
20230410 75.15 76 71.93 72.35 -3.84% 9677.03% 0% 1403864 1.0362 91.23 0.74 0% 0 0% 0 0% 0 0% 0%
20230407 77.16 77.19 74.3 75.24 -1.6% 9932% 0% 1221908 0.9198 81.32 0.75 0% 0 0% 0 0% 0 0% 0%
20230406 73.68 78.12 73.68 76.46 3.16% 9829.87% 0% 2120367 1.6224 138.5 0.77 0% 0 0% 0 0% 0 0% 0%
20230404 73.6 75.87 72.6 74.12 1.59% 9916.22% 0% 1984487 1.4759 135.01 0.74 0% 0 0% 0 0% 0 0% 0%
20230403 71.26 73.18 71.26 72.96 2.72% 9894.52% 0% 1414838 1.0266 101.74 0.73 0% 0 0% 0 0% 0 0% 0%
20230331 71.79 72.49 70.1 71.03 -1% 9904.23% 0% 884253 0.6257 63.65 0.71 0% 0 0% 0 0% 0 0% 0%
20230330 68.53 72.9 68.25 71.75 4.68% 9999.99% 0% 1902553 1.3522 135.52 0.71 0% 0 0% 0 0% 0 0% 0%
20230329 67.76 69.5 66.8 68.54 1.08% 9979.41% 0% 885711 0.6056 65.24 0.68 0% 0 0% 0 0% 0 0% 0%
20230328 69 69.27 67.8 67.81 -2.5% 9872.06% 0% 808784 0.5524 59.33 0.68 0% 0 0% 0 0% 0 0% 0%
20230327 71.57 71.66 68.5 69.55 -2.39% 9835.71% 0% 1202888 0.8398 86.92 0.7 0% 0 0% 0 0% 0 0% 0%
20230324 73 73.6 70.77 71.25 -2.26% 9795.83% 0% 1305004 0.9374 100.49 0.72 0% 0 0% 0 0% 0 0% 0%
20230323 70.1 73.55 69.77 72.9 3.48% 9999.99% 0% 1734107 1.2458 159.29 0.72 0% 0 0% 0 0% 0 0% 0%
20230322 69.49 70.78 68.5 70.45 1.37% 9964.29% 0% 1199108 0.8379 94.85 0.7 0% 0 0% 0 0% 0 0% 0%
20230321 67.86 69.78 67.81 69.5 1.82% 9972.46% 0% 944914 0.6536 74.3 0.69 0% 0 0% 0 0% 0 0% 0%
20230320 67.6 69.2 67.34 68.26 0.99% 9938.24% 0% 1081732 0.7393 80.68 0.68 0% 0 0% 0 0% 0 0% 0%
20230317 66.3 68.47 66.3 67.59 2.13% 9839.71% 0% 963706 0.6507 65.67 0.68 0% 0 0% 0 0% 0 0% 0%
20230316 67.6 68.35 65.66 66.18 -2.55% 9777.61% 0% 779926 0.5223 45.26 0.67 0% 0 0% 0 0% 0 0% 0%
20230315 68.59 69.35 67.55 67.91 -0.31% 9886.76% 0% 987512 0.6738 60.74 0.68 0% 0 0% 0 0% 0 0% 0%
20230314 66.1 68.5 65.2 68.12 2.14% 9999.99% 0% 1397080 0.9418 88.38 0.67 0% 0 0% 0 0% 0 0% 0%
20230313 66.3 66.85 64.83 66.69 0.08% 9999.99% 0% 843589 0.5551 56.6 0.66 0% 0 0% 0 0% 0 0% 0%
20230310 66.95 68.56 66 66.64 -1.75% 9846.27% 0% 1134859 0.7612 80.02 0.67 0% 0 0% 0 0% 0 0% 0%
20230309 66.3 67.98 66.3 67.83 2.2% 9999.99% 0% 1362476 0.9172 104.31 0.67 0% 0 0% 0 0% 0 0% 0%
20230308 65.95 66.76 65.62 66.37 0.53% 9956.06% 0% 1010684 0.6692 85.01 0.66 0% 0 0% 0 0% 0 0% 0%
20230307 67.87 68.24 65.86 66.02 -2.77% 9753.73% 0% 1273175 0.8491 118.61 0.67 0% 0 0% 0 0% 0 0% 0%
20230306 69.01 69.19 66.67 67.9 -3.11% 9885.29% 0% 2124624 1.4389 230.66 0.68 0% 0 0% 0 0% 0 0% 0%
20230303 63.1 71.5 63.1 70.08 12.24% 9999.99% 0% 3402944 2.3216 474.1 0.68 0% 0 0% 0 0% 0 0% 0%
20230302 62.42 63.38 62.22 62.44 -0.18% 9811.11% 0% 356847 0.2241 75.43 0.63 0% 0 0% 0 0% 0 0% 0%
20230301 61.17 62.59 60.65 62.55 2.66% 9988.71% 0% 430396 0.2669 79.16 0.62 0% 0 0% 0 0% 0 0% 0%
20230228 60.44 61.63 60.44 60.93 0.63% 9888.52% 0% 261760 0.1593 44.65 0.61 0% 0 0% 0 0% 0 0% 0%
20230227 62.48 62.71 60.12 60.55 -3.57% 9826.23% 0% 571208 0.3501 93.39 0.61 0% 0 0% 0 0% 0 0% 0%
20230224 62.55 63.5 62.32 62.79 0.43% 9866.67% 0% 263162 0.1657 41.4 0.63 0% 0 0% 0 0% 0 0% 0%
20230223 63.58 63.59 62.11 62.52 -0.68% 9823.81% 0% 220702 0.1384 29.82 0.63 0% 0 0% 0 0% 0 0% 0%
20230222 62.3 63.33 61.52 62.95 0.98% 9892.06% 0% 254014 0.1591 30.9 0.63 0% 0 0% 0 0% 0 0% 0%
20230221 62.33 63.19 61.71 62.34 0.02% 9795.24% 0% 287421 0.1797 32.78 0.63 0% 0 0% 0 0% 0 0% 0%
20230220 62.1 62.46 61.35 62.33 0.69% 9953.23% 0% 401030 0.2483 42.56 0.62 0% 0 0% 0 0% 0 0% 0%
20230217 63.98 63.98 61.86 61.9 -2.44% 9725.4% 0% 707486 0.4425 73.5 0.63 0% 0 0% 0 0% 0 0% 0%
20230216 65.88 66.49 63.15 63.45 -3.69% 9661.54% 0% 763097 0.4962 85.56 0.65 0% 0 0% 0 0% 0 0% 0%
20230215 64.88 65.9 64.3 65.88 1.98% 9999.99% 0% 554955 0.3626 66.05 0.65 0% 0 0% 0 0% 0 0% 0%
20230214 65.45 66.27 64.5 64.6 -1.07% 9838.46% 0% 429300 0.2794 53.1 0.65 0% 0 0% 0 0% 0 0% 0%
20230213 65.01 66.45 64 65.3 -0.76% 9946.15% 0% 856858 0.5578 108.52 0.65 0% 0 0% 0 0% 0 0% 0%
20230210 65 67.5 65 65.8 0.69% 9869.7% 0% 1045000 0.6947 146.34 0.66 0% 0 0% 0 0% 0 0% 0%
20230209 62.4 65.45 62.39 65.35 4.06% 9999.99% 0% 907789 0.5853 138.53 0.64 0% 0 0% 0 0% 0 0% 0%
20230208 63.8 64.49 62.72 62.8 -1.8% 9868.25% 0% 585255 0.3708 92.74 0.63 0% 0 0% 0 0% 0 0% 0%
20230207 62.91 64.1 62.44 63.95 1.35% 9999.99% 0% 522222 0.3314 91.49 0.63 0% 0 0% 0 0% 0 0% 0%
20230206 63 63.17 62.06 63.1 0.48% 9915.87% 0% 437562 0.2743 83.25 0.63 0% 0 0% 0 0% 0 0% 0%
20230203 62.29 63.19 61.58 62.8 0.67% 9999.99% 0% 451839 0.2819 92.63 0.62 0% 0 0% 0 0% 0 0% 0%
20230202 62.28 63.3 61.56 62.38 1.05% 9801.59% 0% 537678 0.3363 120.48 0.63 0% 0 0% 0 0% 0 0% 0%
20230201 61.1 62.19 60.75 61.73 1.98% 9856.45% 0% 439892 0.2707 106.47 0.62 0% 0 0% 0 0% 0 0% 0%
20230131 61.56 62.54 60.18 60.53 -2.06% 9822.95% 0% 388124 0.2358 99.23 0.61 0% 0 0% 0 0% 0 0% 0%
20230130 62.62 63.09 61.5 61.8 -1.18% 9867.74% 0% 375450 0.2328 101.64 0.62 0% 0 0% 0 0% 0 0% 0%
20230120 61.99 62.78 61.42 62.54 0.19% 9987.1% 0% 489078 0.3038 141.88 0.62 0% 0 0% 0 0% 0 0% 0%
20230119 59.6 62.85 59.3 62.42 5% 9999.99% 0% 751054 0.4618 192.11 0.61 0% 0 0% 0 0% 0 0% 0%
20230118 59.88 59.88 58.78 59.45 0.56% 9808.33% 0% 282216 0.168 104.63 0.6 0% 0 0% 0 0% 0 0% 0%
20230117 57.96 59.75 57.96 59.12 2% 9920.34% 0% 438215 0.2591 168.45 0.59 0% 0 0% 0 0% 0 0% 0%
20230116 56.3 58.5 56.1 57.96 2.95% 9893.1% 0% 425824 0.2459 175.31 0.58 0% 0 0% 0 0% 0 0% 0%
20230113 56.51 56.59 55.53 56.3 0.12% 9953.57% 0% 158643 0.089 72.04 0.56 0% 0 0% 0 0% 0 0% 0%
20230112 56.48 56.95 56.1 56.23 -0.21% 9941.07% 0% 217964 0.1229 97.9 0.56 0% 0 0% 0 0% 0 0% 0%
20230111 57.55 58 56.23 56.35 -2.03% 9785.96% 0% 223181 0.1276 98.21 0.57 0% 0 0% 0 0% 0 0% 0%
20230110 56.92 57.87 56.33 57.52 1.63% 9991.23% 0% 289890 0.1665 130.88 0.57 0% 0 0% 0 0% 0 0% 0%
20230109 56.37 57.69 56.19 56.6 0.41% 9829.82% 0% 165512 0.0943 79.38 0.57 0% 0 0% 0 0% 0 0% 0%
20230106 56.25 57.35 56.16 56.37 -0.09% 9789.47% 0% 218826 0.1239 105.57 0.57 0% 0 0% 0 0% 0 0% 0%
20230105 56.3 56.65 55.5 56.42 1.37% 9975% 0% 197013 0.1108 97.79 0.56 0% 0 0% 0 0% 0 0% 0%
20230104 55.01 56.23 55.01 55.66 0.52% 9839.29% 0% 168141 0.0935 80.69 0.56 0% 0 0% 0 0% 0 0% 0%
20230103 54.12 55.57 53.61 55.37 2.48% 9967.27% 0% 202715 0.1114 91.86 0.55 0% 0 0% 0 0% 0 0% 0%
20221230 54.7 54.7 53.65 54.03 -0.28% 9905.56% 0% 159001 0.0857 53.6 0.54 0% 0 0% 0 0% 0 0% 0%
20221229 54.93 55.12 54.15 54.18 -1.15% 9750.91% 0% 202960 0.1108 76.47 0.55 0% 0 0% 0 0% 0 0% 0%
20221228 56.53 56.62 54.52 54.81 -2.87% 9865.45% 0% 299156 0.1647 97.05 0.55 0% 0 0% 0 0% 0 0% 0%
20221227 56.53 57.3 55.21 56.43 -0.18% 9976.79% 0% 181230 0.1014 54.44 0.56 0% 0 0% 0 0% 0 0% 0%
20221226 55.42 57.18 55.02 56.53 1.78% 9817.54% 0% 140351 0.0793 39.73 0.57 0% 0 0% 0 0% 0 0% 0%
20221223 55.6 56 55.15 55.54 -0.22% 9817.86% 0% 147146 0.0817 38.13 0.56 0% 0 0% 0 0% 0 0% 0%
20221222 56.6 57.23 55.57 55.66 -1.47% 9839.29% 0% 149351 0.084 37.98 0.56 0% 0 0% 0 0% 0 0% 0%
20221221 57.65 58.19 56 56.49 -2.99% 9810.53% 0% 248047 0.1415 61.6 0.57 0% 0 0% 0 0% 0 0% 0%
20221220 58.98 59.6 57.7 58.23 0.95% 9939.66% 0% 268731 0.1571 66.57 0.58 0% 0 0% 0 0% 0 0% 0%
20221219 60.24 60.56 57.5 57.68 -4.25% 9676.27% 0% 370754 0.2176 88.41 0.59 0% 0 0% 0 0% 0 0% 0%
20221216 62 62 60.13 60.24 -2.9% 9775.41% 0% 366927 0.2226 92.44 0.61 0% 0 0% 0 0% 0 0% 0%
20221215 60.32 62.66 59.92 62.04 2.55% 9906.45% 0% 577537 0.3576 149.48 0.62 0% 0 0% 0 0% 0 0% 0%
20221214 60.96 61.92 60.5 60.5 0.9% 9818.03% 0% 543886 0.3335 122.66 0.61 0% 0 0% 0 0% 0 0% 0%
20221213 60 60.96 59.19 59.96 -1.7% 9893.33% 0% 390078 0.2335 113.9 0.6 0% 0 0% 0 0% 0 0% 0%
20221212 61.23 61.92 59.68 61 2.61% 9900% 0% 369920 0.2253 113.42 0.61 0% 0 0% 0 0% 0 0% 0%
20221209 59.51 60.58 59.41 59.45 -0.67% 9808.33% 0% 252826 0.1511 80.07 0.6 0% 0 0% 0 0% 0 0% 0%
20221208 61.13 61.13 59.81 59.85 -2.09% 9875% 0% 277903 0.1677 88.85 0.6 0% 0 0% 0 0% 0 0% 0%
20221207 61.9 61.9 60.81 61.13 -1.24% 9921.31% 0% 329192 0.2009 105.14 0.61 0% 0 0% 0 0% 0 0% 0%
20221206 61.01 62.67 60.98 61.9 1.46% 9883.87% 0% 407281 0.2523 121.83 0.62 0% 0 0% 0 0% 0 0% 0%
20221205 61.48 61.48 60.48 61.01 0.02% 9901.64% 0% 253750 0.1545 72.55 0.61 0% 0 0% 0 0% 0 0% 0%
20221202 61.98 62.25 60.15 61 -0.96% 9900% 0% 317452 0.1951 86.99 0.61 0% 0 0% 0 0% 0 0% 0%
20221201 61.9 62.77 61.5 61.59 0.69% 9833.87% 0% 353985 0.2199 85.77 0.62 0% 0 0% 0 0% 0 0% 0%
20221130 61.69 62.05 61 61.17 -0.84% 9927.87% 0% 192855 0.1184 40.95 0.61 0% 0 0% 0 0% 0 0% 0%
20221129 60.65 61.88 60.47 61.69 2.39% 9999.99% 0% 279217 0.1715 53.18 0.61 0% 0 0% 0 0% 0 0% 0%
20221128 60.85 61.35 59.56 60.25 -1.05% 9941.67% 0% 212093 0.1279 33.39 0.6 0% 0 0% 0 0% 0 0% 0%
20221125 61.33 62.3 60.72 60.89 -1.07% 9881.97% 0% 240696 0.1478 37.54 0.61 0% 0 0% 0 0% 0 0% 0%
20221124 62.29 62.3 61.17 61.55 0% 9827.42% 0% 304826 0.1877 45.31 0.62 0% 0 0% 0 0% 0 0% 0%
20221123 63.8 64.17 60.41 61.55 -2.86% 9827.42% 0% 574294 0.3539 84.76 0.62 0% 0 0% 0 0% 0 0% 0%
20221122 64.57 65.54 63.33 63.36 -1.77% 9800% 0% 470147 0.3024 76.29 0.64 0% 0 0% 0 0% 0 0% 0%
20221121 64.17 64.9 63.31 64.5 0.51% 9978.13% 0% 412058 0.2646 67.78 0.64 0% 0 0% 0 0% 0 0% 0%
20221118 65.75 66.8 64 64.17 -2% 9622.73% 0% 782353 0.513 131.41 0.66 0% 0 0% 0 0% 0 0% 0%
20221117 64.32 65.55 62.71 65.48 1.8% 9999.99% 0% 828902 0.5322 138.79 0.64 0% 0 0% 0 0% 0 0% 0%
20221116 65.94 65.94 64.08 64.32 -1.86% 9795.38% 0% 680045 0.4416 116.43 0.65 0% 0 0% 0 0% 0 0% 0%
20221115 61.83 65.8 61.8 65.54 5.39% 9983.08% 0% 1185978 0.7666 211.45 0.65 0% 0 0% 0 0% 0 0% 0%
20221114 61.7 63.45 61.03 62.19 0.79% 9930.65% 0% 357516 0.2231 71.08 0.62 0% 0 0% 0 0% 0 0% 0%
20221111 62.84 63.96 61.7 61.7 0.82% 9693.65% 0% 535597 0.3368 100.52 0.63 0% 0 0% 0 0% 0 0% 0%
20221110 62.18 63.03 61 61.2 -2.27% 9770.97% 0% 347814 0.2153 65.45 0.62 0% 0 0% 0 0% 0 0% 0%
20221109 63.27 63.43 62.5 62.62 -0.25% 9839.68% 0% 226239 0.1421 42.37 0.63 0% 0 0% 0 0% 0 0% 0%
20221108 63.6 64.11 62.4 62.78 -1.72% 9865.08% 0% 378759 0.2386 68.71 0.63 0% 0 0% 0 0% 0 0% 0%
20221107 63.86 64.69 63.55 63.88 -0.53% 9881.25% 0% 412185 0.2638 78.15 0.64 0% 0 0% 0 0% 0 0% 0%
20221104 64.9 64.9 63.5 64.22 -1% 9934.38% 0% 694030 0.4449 134.32 0.64 0% 0 0% 0 0% 0 0% 0%
20221103 61.6 64.98 61.31 64.87 4.46% 9999.99% 0% 761984 0.4855 160.68 0.64 0% 0 0% 0 0% 0 0% 0%
20221102 61.96 62.85 61.79 62.1 0.19% 9916.13% 0% 418736 0.2615 92.72 0.62 0% 0 0% 0 0% 0 0% 0%
20221101 61.99 61.99 60.32 61.98 0.78% 9999.99% 0% 423424 0.2594 97.91 0.61 0% 0 0% 0 0% 0 0% 0%
20221031 58.94 62.19 58.01 61.5 5.76% 9981.97% 0% 672468 0.4097 161.54 0.61 0% 0 0% 0 0% 0 0% 0%
20221028 59.9 60.97 57.5 58.15 -3.44% 9755.93% 0% 466465 0.2772 119.19 0.59 0% 0 0% 0 0% 0 0% 0%
20221027 59.78 61.46 59.13 60.22 0.62% 9936.67% 0% 446354 0.2689 118.99 0.6 0% 0 0% 0 0% 0 0% 0%
20221026 57.68 60 57.68 59.85 3.56% 9999.99% 0% 437497 0.2595 117.93 0.59 0% 0 0% 0 0% 0 0% 0%
20221025 57.89 58.7 56.68 57.79 -0.4% 9863.79% 0% 274813 0.1585 74.75 0.58 0% 0 0% 0 0% 0 0% 0%
20221024 58.51 60.1 57.71 58.02 -1.07% 9733.9% 0% 363060 0.2144 104.77 0.59 0% 0 0% 0 0% 0 0% 0%
20221021 59.3 59.3 57.83 58.65 -0.95% 9999.99% 0% 293269 0.1715 82.06 0.58 0% 0 0% 0 0% 0 0% 0%
20221020 57.25 60.21 56.66 59.21 3.37% 9935.59% 0% 528889 0.3112 154.27 0.59 0% 0 0% 0 0% 0 0% 0%
20221019 58.58 58.58 57.26 57.28 -1.68% 9775.86% 0% 204658 0.1182 64.7 0.58 0% 0 0% 0 0% 0 0% 0%
20221018 58.88 59.25 57.6 58.26 -1.25% 9944.83% 0% 309619 0.1802 97.24 0.58 0% 0 0% 0 0% 0 0% 0%
20221017 56.41 59 56.33 59 3.67% 9999.99% 0% 390394 0.227 122.39 0.58 0% 0 0% 0 0% 0 0% 0%
20220720 64.68 65.48 63.72 64.1 1.76% 9761.54% 0% 757692 0.4892 128.13 0.65 0% 0 0% 0 0% 0 0% 0%
20220719 61.78 62.99 61.5 62.99 1.37% 9999.99% 0% 481185 0.3005 76.45 0.62 0% 0 0% 0 0% 0 0% 0%
20220718 60.73 62.87 60.73 62.14 1.04% 9922.58% 0% 456062 0.281 68.56 0.62 0% 0 0% 0 0% 0 0% 0%
20220715 61.72 63.69 60.17 61.5 -0.36% 9819.35% 0% 582651 0.3604 81.25 0.62 0% 0 0% 0 0% 0 0% 0%
20220714 60.75 63 60.75 61.72 1.18% 9854.84% 0% 507157 0.315 66.73 0.62 0% 0 0% 0 0% 0 0% 0%
20220713 62.08 63 60.73 61 -2.06% 9900% 0% 512572 0.3147 64.76 0.61 0% 0 0% 0 0% 0 0% 0%
20220712 64.51 64.81 62.27 62.28 -3.46% 9785.71% 0% 615919 0.389 72.63 0.63 0% 0 0% 0 0% 0 0% 0%
20220711 64.9 65.55 64 64.51 -1.59% 9824.62% 0% 500080 0.3233 56.53 0.65 0% 0 0% 0 0% 0 0% 0%
20220708 64.69 67.84 64.56 65.55 1.79% 9831.82% 0% 977408 0.6489 109 0.66 0% 0 0% 0 0% 0 0% 0%
20220707 65.16 65.55 64.01 64.4 -1.21% 9962.5% 0% 514890 0.3319 54.79 0.64 0% 0 0% 0 0% 0 0% 0%
20220706 63.68 66.28 63 65.19 2.39% 9929.23% 0% 927492 0.6055 88.93 0.65 0% 0 0% 0 0% 0 0% 0%
20220705 64.93 65.42 63 63.67 -1.99% 9848.44% 0% 734943 0.4707 70.89 0.64 0% 0 0% 0 0% 0 0% 0%
20220704 66.68 67 63.83 64.96 -3.93% 9893.85% 0% 953899 0.6171 93.84 0.65 0% 0 0% 0 0% 0 0% 0%
20220701 69.5 69.5 67 67.62 -2.97% 9844.12% 0% 939726 0.6415 101.53 0.68 0% 0 0% 0 0% 0 0% 0%
20220630 68.02 70.49 68.02 69.69 1.56% 9999.99% 0% 647475 0.449 72.91 0.69 0% 0 0% 0 0% 0 0% 0%
20220629 99.1 102 96.03 96.67 -2.88% 9664.65% 0% 805924 0.796 123.13 0.99 0% 0 0% 0 0% 0 0% 0%
20220628 97.2 100.99 95.2 99.54 2.42% 9999.99% 0% 769884 0.7531 122.34 0.98 0% 0 0% 0 0% 0 0% 0%
20220627 98.3 98.97 96 97.19 -0.47% 9919.59% 0% 572543 0.5555 91.44 0.97 0% 0 0% 0 0% 0 0% 0%
20220624 99.63 99.9 96.76 97.65 -0.63% 9864.29% 0% 762832 0.7497 125.67 0.98 0% 0 0% 0 0% 0 0% 0%
20220623 92.98 98.65 92.21 98.27 7.05% 9999.99% 0% 1125440 1.0787 188.87 0.96 0% 0 0% 0 0% 0 0% 0%
20220622 93.98 94.97 91.38 91.8 -2.31% 9770.97% 0% 467803 0.4331 82.2 0.93 0% 0 0% 0 0% 0 0% 0%
20220621 94.98 96.5 92.88 93.97 -1.06% 9896.81% 0% 431330 0.4067 68.37 0.94 0% 0 0% 0 0% 0 0% 0%
20220620 93.99 95.6 93.63 94.98 0.67% 9897.89% 0% 378078 0.3581 52.06 0.95 0% 0 0% 0 0% 0 0% 0%
20220617 94 94.99 92.01 94.35 -0.91% 9937.23% 0% 505507 0.4742 57.49 0.94 0% 0 0% 0 0% 0 0% 0%
20220616 93.5 96.66 91.92 95.22 3.39% 9818.75% 0% 801704 0.7668 86.36 0.96 0% 0 0% 0 0% 0 0% 0%
20220615 90.48 94.49 90.48 92.1 1.21% 9803.23% 0% 540792 0.5023 56.12 0.93 0% 0 0% 0 0% 0 0% 0%
20220614 93.94 93.94 88.01 91 -3.13% 9999.99% 0% 744752 0.6719 76.03 0.9 0% 0 0% 0 0% 0 0% 0%
20220613 92.99 95.8 92.6 93.94 -0.15% 9893.62% 0% 476377 0.4467 53.09 0.94 0% 0 0% 0 0% 0 0% 0%
20220610 92.7 94.88 92 94.08 1.5% 9908.51% 0% 531181 0.4983 60.89 0.94 0% 0 0% 0 0% 0 0% 0%
20220609 95.5 96.34 92.03 92.69 -2.94% 9760.64% 0% 681336 0.6378 80.32 0.94 0% 0 0% 0 0% 0 0% 0%
20220608 99.99 99.99 94.35 95.5 -3.67% 9745.36% 0% 1152872 1.1131 147.17 0.97 0% 0 0% 0 0% 0 0% 0%
20220607 101.99 103.95 97.83 99.14 -2.93% 9814% 0% 1331474 1.3351 192.84 1 0% 0 0% 0 0% 0 0% 0%
20220606 95.48 102.13 93.7 102.13 8.86% 9999.99% 0% 1747919 1.7203 289.82 0.98 0% 0 0% 0 0% 0 0% 0%
20220602 88.45 94.31 87.56 93.82 5.44% 9999.99% 0% 1206808 1.105 239.05 0.92 0% 0 0% 0 0% 0 0% 0%
20220601 86.76 91.85 83.88 88.98 3.77% 9999.99% 0% 946978 0.8312 204.58 0.88 0% 0 0% 0 0% 0 0% 0%
20220531 83.13 85.89 81.62 85.75 3.44% 9999.99% 0% 459752 0.388 105.92 0.84 0% 0 0% 0 0% 0 0% 0%
20220530 80.9 83.08 80.56 82.9 2.5% 9999.99% 0% 304055 0.2494 68.19 0.82 0% 0 0% 0 0% 0 0% 0%
20220527 82.65 83.87 80.43 80.88 -0.92% 9763.41% 0% 265748 0.2182 57.63 0.82 0% 0 0% 0 0% 0 0% 0%
20220526 83.1 83.11 80.72 81.63 -2.33% 9854.88% 0% 312596 0.2562 65.79 0.82 0% 0 0% 0 0% 0 0% 0%
20220525 83.6 84.85 82.52 83.58 0.22% 9969.88% 0% 309708 0.2581 64.83 0.83 0% 0 0% 0 0% 0 0% 0%
20220524 87.38 88.97 83.4 83.4 -5.33% 9597.67% 0% 548682 0.4733 107.06 0.86 0% 0 0% 0 0% 0 0% 0%
20220523 87.1 88.1 86.1 88.1 1.09% 9999.99% 0% 403729 0.3525 80.42 0.87 0% 0 0% 0 0% 0 0% 0%
20220520 87.97 88.6 86.6 87.15 -0.9% 9917.24% 0% 477220 0.4171 98.64 0.87 0% 0 0% 0 0% 0 0% 0%
20220519 84.2 88.37 84 87.94 2.52% 9999.99% 0% 635028 0.5532 135.36 0.87 0% 0 0% 0 0% 0 0% 0%
20220518 84.6 86.9 84.3 85.78 1.38% 9874.42% 0% 495567 0.4263 105.04 0.86 0% 0 0% 0 0% 0 0% 0%
20220517 83.31 85.37 83.07 84.61 0.73% 9854.12% 0% 450426 0.3813 93.28 0.85 0% 0 0% 0 0% 0 0% 0%
20220516 84.2 86.58 82.59 84 0.42% 9782.35% 0% 443883 0.3754 92.96 0.85 0% 0 0% 0 0% 0 0% 0%
20220513 83.24 84.58 82.52 83.65 0.61% 9978.31% 0% 392456 0.3274 80.35 0.83 0% 0 0% 0 0% 0 0% 0%
20220512 81.62 83.88 81.5 83.14 0.47% 9916.87% 0% 414961 0.3433 84.84 0.83 0% 0 0% 0 0% 0 0% 0%
20220511 81.83 84.9 81.02 82.75 1.35% 9751.19% 0% 837598 0.6998 169.42 0.84 0% 0 0% 0 0% 0 0% 0%
20220510 79.82 83.33 78.55 81.65 1.81% 9857.32% 0% 539133 0.4416 117.03 0.82 0% 0 0% 0 0% 0 0% 0%
20220509 80 81.87 79.08 80.2 -0.12% 9801.23% 0% 246342 0.199 53.83 0.81 0% 0 0% 0 0% 0 0% 0%
20220506 79.24 81.71 78.51 80.3 -1.06% 9937.5% 0% 345984 0.2772 74.93 0.8 0% 0 0% 0 0% 0 0% 0%
20220505 78.58 82.77 78.1 81.16 2.46% 9919.75% 0% 651796 0.5281 139.16 0.81 0% 0 0% 0 0% 0 0% 0%
20220429 75.11 79.3 75 79.21 6.58% 9999.99% 0% 605637 0.4675 125.03 0.77 0% 0 0% 0 0% 0 0% 0%
20220428 75.5 76 72.66 74.32 -1.55% 9943.24% 0% 452241 0.3363 89.11 0.74 0% 0 0% 0 0% 0 0% 0%
20220427 71 75.65 71 75.49 4.1% 9999.99% 0% 559036 0.4125 108.19 0.74 0% 0 0% 0 0% 0 0% 0%
20220426 76.25 77.86 72.5 72.52 -4.2% 9442.11% 0% 395126 0.2993 82.15 0.76 0% 0 0% 0 0% 0 0% 0%
20220425 84.01 84.93 75.03 75.7 -10.99% 9362.5% 0% 532734 0.4239 113.91 0.8 0% 0 0% 0 0% 0 0% 0%
20220422 88.01 88.4 84.89 85.05 -3.57% 9789.53% 0% 396034 0.3421 88.54 0.86 0% 0 0% 0 0% 0 0% 0%
20220421 91.45 93.32 87.59 88.2 -3.56% 9700% 0% 401784 0.3606 85.97 0.9 0% 0 0% 0 0% 0 0% 0%
20220420 92.95 92.95 90.66 91.46 -0.48% 9841.3% 0% 215162 0.1976 46.31 0.92 0% 0 0% 0 0% 0 0% 0%
20220419 95.01 95.77 91.71 91.9 -2.73% 9781.72% 0% 398610 0.3727 82.69 0.93 0% 0 0% 0 0% 0 0% 0%
20220418 90.21 94.6 89.59 94.48 4.34% 9999.99% 0% 506089 0.471 98.04 0.93 0% 0 0% 0 0% 0 0% 0%
20220415 93.79 93.79 89.27 90.55 -4.08% 9850.55% 0% 547565 0.4987 105.84 0.91 0% 0 0% 0 0% 0 0% 0%
20220414 94.29 95.94 93.24 94.4 0.78% 9836.84% 0% 396671 0.3755 80.06 0.95 0% 0 0% 0 0% 0 0% 0%
20220413 96.75 96.75 93.6 93.67 -2.93% 9760% 0% 256098 0.2439 51.92 0.95 0% 0 0% 0 0% 0 0% 0%
20220412 96.38 97.18 93.5 96.5 0.01% 9952.08% 0% 394670 0.3772 72.95 0.96 0% 0 0% 0 0% 0 0% 0%
20220411 102.8 102.9 95.95 96.49 -6.57% 9646.46% 0% 576522 0.5685 97.31 0.99 0% 0 0% 0 0% 0 0% 0%
20220408 108.14 108.14 100.71 103.27 -3.61% 9829.81% 0% 649851 0.673 111.98 1.04 0% 0 0% 0 0% 0 0% 0%
20220407 110.12 110.78 107.12 107.14 -2.88% 9729.36% 0% 399375 0.4336 70.11 1.09 0% 0 0% 0 0% 0 0% 0%
20220401 109.76 112.06 108.03 109.84 1% 9885.45% 0% 394500 0.4338 61.57 1.1 0% 0 0% 0 0% 0 0% 0%
20220331 111.3 112.6 108.2 108.75 -3.49% 9786.36% 0% 607368 0.6683 88.09 1.1 0% 0 0% 0 0% 0 0% 0%
20220330 112 112.94 111.01 112.68 1.49% 9960.71% 0% 336145 0.3774 41.62 1.12 0% 0 0% 0 0% 0 0% 0%
20220329 114.86 114.86 110.5 111.03 -2.79% 9813.39% 0% 425996 0.4765 45.94 1.12 0% 0 0% 0 0% 0 0% 0%
20220328 112.02 114.79 110.56 114.22 0.74% 9999.99% 0% 334620 0.3787 33.57 1.13 0% 0 0% 0 0% 0 0% 0%
20220325 117.46 118.38 113.21 113.38 -2.33% 9759.13% 0% 619834 0.7145 58.64 1.15 0% 0 0% 0 0% 0 0% 0%
20220324 121.3 121.76 115.3 116.08 -4.92% 9737.29% 0% 888779 1.0495 78.53 1.18 0% 0 0% 0 0% 0 0% 0%
20220323 124.18 125.2 121.73 122.09 -1.82% 9826.02% 0% 600610 0.7369 50.21 1.23 0% 0 0% 0 0% 0 0% 0%
20220322 125.5 126.42 123.7 124.35 -1.82% 9848% 0% 678437 0.8466 58.68 1.25 0% 0 0% 0 0% 0 0% 0%
20220321 122.7 126.98 121.93 126.66 3.29% 9999.99% 0% 1036818 1.2913 92.24 1.25 0% 0 0% 0 0% 0 0% 0%
20220318 122.98 125.16 121.38 122.63 -0.86% 9869.92% 0% 796533 0.9762 73.39 1.23 0% 0 0% 0 0% 0 0% 0%
20220317 125.98 130.83 123.33 123.7 -1.28% 9640.16% 0% 1688858 2.1433 169.27 1.27 0% 0 0% 0 0% 0 0% 0%
20220316 119.63 125.89 117.67 125.3 6.64% 9999.99% 0% 1372486 1.6778 153.9 1.22 0% 0 0% 0 0% 0 0% 0%
20220315 117.51 123.7 117.19 117.5 -0.84% 9610.74% 0% 1141436 1.38 141.99 1.21 0% 0 0% 0 0% 0 0% 0%
20220311 118.61 125.11 118.01 125.02 3.54% 9999.99% 0% 1052405 1.2842 142.59 1.22 0% 0 0% 0 0% 0 0% 0%
20220310 128.68 128.8 120.15 120.75 -2.11% 9637.9% 0% 1528820 1.8911 227.65 1.24 0% 0 0% 0 0% 0 0% 0%
20220309 112.92 124 112.92 123.35 9.24% 9999.99% 0% 1958314 2.3557 310.18 1.2 0% 0 0% 0 0% 0 0% 0%
20220308 112.85 115.23 109 112.92 0.06% 9892.92% 0% 422834 0.4771 71.22 1.13 0% 0 0% 0 0% 0 0% 0%
20220307 116.45 117.75 112.15 112.85 -3.58% 9799.12% 0% 368151 0.4193 61.51 1.14 0% 0 0% 0 0% 0 0% 0%
20220304 116.07 119.69 115.35 117.04 0.84% 9818.64% 0% 500044 0.5911 86.67 1.18 0% 0 0% 0 0% 0 0% 0%
20220303 117.83 118.88 115.77 116.07 -1.23% 9820.51% 0% 289493 0.338 51.62 1.17 0% 0 0% 0 0% 0 0% 0%
20220302 117.91 118.4 116.55 117.52 -1.14% 9944.44% 0% 331775 0.3885 58.23 1.17 0% 0 0% 0 0% 0 0% 0%
20220301 119.36 120.61 117.67 118.88 -0.4% 9889.92% 0% 416625 0.4947 73.65 1.19 0% 0 0% 0 0% 0 0% 0%
20220228 118.8 119.69 116.57 119.36 1.36% 9930.25% 0% 563046 0.6687 99.1 1.19 0% 0 0% 0 0% 0 0% 0%
20220225 118.4 119.98 117.12 117.76 1.04% 9879.66% 0% 492555 0.5831 90.19 1.18 0% 0 0% 0 0% 0 0% 0%
20220224 118.5 121.3 115.01 116.55 -2.36% 9777.12% 0% 990474 1.1663 183.56 1.18 0% 0 0% 0 0% 0 0% 0%
20220223 111.3 122 111.18 119.37 6.95% 9999.99% 0% 1236426 1.4588 259.33 1.18 0% 0 0% 0 0% 0 0% 0%
20220222 113.5 114.68 110.39 111.61 -2.28% 9865.18% 0% 532416 0.5963 127.05 1.12 0% 0 0% 0 0% 0 0% 0%
20220221 113.12 114.65 113.01 114.21 0.18% 9918.42% 0% 360363 0.41 39.19 1.14 0% 0 0% 0 0% 0 0% 0%
20220218 114.12 114.78 113.05 114 -1.13% 9900% 0% 279479 0.3183 16.2 1.14 0% 0 0% 0 0% 0 0% 0%
20220217 116.81 117.96 115.02 115.3 -0.73% 9839.66% 0% 392528 0.4559 11.66 1.16 0% 0 0% 0 0% 0 0% 0%
20220216 117.01 117.93 115.32 116.15 -0.57% 9912.93% 0% 369779 0.4295 9.99 1.16 0% 0 0% 0 0% 0 0% 0%
20220215 112.8 116.88 112.61 116.82 3.7% 9970.69% 0% 451437 0.5218 10.91 1.16 0% 0 0% 0 0% 0 0% 0%
20220214 110.31 112.7 109.02 112.65 1.2% 9958.04% 0% 340906 0.381 7.07 1.12 0% 0 0% 0 0% 0 0% 0%
20220211 115.45 115.45 110.69 111.31 -3.53% 9750.44% 0% 415522 0.4679 7.52 1.13 0% 0 0% 0 0% 0 0% 0%
20220210 115.83 117.78 115.21 115.38 -0.85% 9846.55% 0% 383459 0.4463 6.05 1.16 0% 0 0% 0 0% 0 0% 0%
20220209 113.7 116.63 112.73 116.37 2.08% 9931.9% 0% 449145 0.5192 5.7 1.16 0% 0 0% 0 0% 0 0% 0%
20211203 169.32 179.86 165.06 172.52 2.06% 9814.94% 0% 3648590 6.3473 53.06 1.74 0% 0 0% 0 0% 0 0% 0%
20211202 180 183.81 168.88 169.03 -10.39% 9614.37% 0% 5489035 9.5576 64.74 1.74 0% 0 0% 0 0% 0 0% 0%
20211201 199 219 188.1 188.62 39.92% 9426.26% 0% 9948075 19.7138 98.94 1.98 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