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. N富吉瑞688272
    4. 返回上一页 刷新
股票代码（例：sh688272）       376条   (进入N富吉瑞股票专站) N富吉瑞股票成本分析
相关股票: 中国船舶  中航沈飞  航发动力  中国重工  中航光电  中国卫通  中航机载  中航西飞  振华科技  中航重机  中船防务  中航高科  景嘉微  国博电子  高德红外  中无人机  光启技术  中国卫星  中船科技  西部超导  航发控制  航材股份  航天电器  中航电测  航天电子  海格通信  华秦科技  菲利华  光威复材  中直股份  睿创微纳  中兵红箭  航天彩虹  七一二  钢研高纳  国睿科技  华力创通  振华风光  北斗星通  中国海防  三角防务  北方导航  中简科技  
相关股吧: 600150股吧 600760股吧 600893股吧 601989股吧 002179股吧 601698股吧 600372股吧 000768股吧 000733股吧 600765股吧 600685股吧 600862股吧 300474股吧 688375股吧 002414股吧 688297股吧 002625股吧 600118股吧 600072股吧 688122股吧 000738股吧 688563股吧 002025股吧 300114股吧 600879股吧 002465股吧 688281股吧 300395股吧 300699股吧 600038股吧 688002股吧 000519股吧 002389股吧 603712股吧 300034股吧 600562股吧 300045股吧 688439股吧 002151股吧 600764股吧 300775股吧 600435股吧 300777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 18.42 19.45 18.31 19.25 4.56% 9999.99% 0% 838116 0.1601 46.66 0.19 0% 0 0% 0 0% 0 0% 0%
20230927 18.44 18.64 18.25 18.41 -0.38% 9999.99% 0% 395819 0.0729 23.45 0.18 0% 0 0% 0 0% 0 0% 0%
20230926 18.16 18.8 18 18.48 1.54% 9999.99% 0% 504220 0.0926 32.07 0.18 0% 0 0% 0 0% 0 0% 0%
20230925 18.36 18.36 18.16 18.2 -0.44% 9999.99% 0% 116664 0.0213 7.21 0.18 0% 0 0% 0 0% 0 0% 0%
20230922 18.33 18.4 18.12 18.28 0.11% 9999.99% 0% 100929 0.0184 5.93 0.18 0% 0 0% 0 0% 0 0% 0%
20230921 18 18.26 17.99 18.26 1.16% 9999.99% 0% 217534 0.0395 12.85 0.18 0% 0 0% 0 0% 0 0% 0%
20230920 17.99 18.19 17.97 18.05 -0.28% 9927.78% 0% 328269 0.0592 18.19 0.18 0% 0 0% 0 0% 0 0% 0%
20230919 18.08 18.11 17.98 18.1 -0.22% 9955.56% 0% 66848 0.0121 3.53 0.18 0% 0 0% 0 0% 0 0% 0%
20230918 18.01 18.18 17.91 18.14 0.28% 9977.78% 0% 115912 0.0209 6.02 0.18 0% 0 0% 0 0% 0 0% 0%
20230915 18.05 18.2 17.88 18.09 0.44% 9950% 0% 209924 0.0378 11 0.18 0% 0 0% 0 0% 0 0% 0%
20230914 18.28 18.28 17.88 18.01 -0.94% 9905.56% 0% 117903 0.0214 6.33 0.18 0% 0 0% 0 0% 0 0% 0%
20230913 18.21 18.29 18.1 18.18 -0.71% 9999.99% 0% 143924 0.0262 7.24 0.18 0% 0 0% 0 0% 0 0% 0%
20230912 18.29 18.42 18.11 18.31 -0.16% 9999.99% 0% 193204 0.0353 9.14 0.18 0% 0 0% 0 0% 0 0% 0%
20230911 18.29 18.39 18.21 18.34 0.44% 9999.99% 0% 156947 0.0287 6.85 0.18 0% 0 0% 0 0% 0 0% 0%
20230908 18.09 18.47 18.09 18.26 0.44% 9999.99% 0% 164745 0.03 6.62 0.18 0% 0 0% 0 0% 0 0% 0%
20230907 18.38 18.42 18.18 18.18 -1.41% 9999.99% 0% 248561 0.0455 9.45 0.18 0% 0 0% 0 0% 0 0% 0%
20230906 18.31 18.45 18.25 18.44 0.27% 9999.99% 0% 282128 0.0518 10.6 0.18 0% 0 0% 0 0% 0 0% 0%
20230905 18.3 18.44 18.27 18.39 0.44% 9999.99% 0% 301621 0.0553 10.95 0.18 0% 0 0% 0 0% 0 0% 0%
20230904 18.34 18.35 18.22 18.31 0.33% 9999.99% 0% 245845 0.0449 6.73 0.18 0% 0 0% 0 0% 0 0% 0%
20230901 18.19 18.26 18.12 18.25 0.27% 9999.99% 0% 277584 0.0505 7.67 0.18 0% 0 0% 0 0% 0 0% 0%
20230831 18.21 18.35 18.12 18.2 -0.44% 9999.99% 0% 356662 0.0649 10.05 0.18 0% 0 0% 0 0% 0 0% 0%
20230830 18.13 18.3 18.08 18.28 1.22% 9999.99% 0% 322436 0.0587 9.52 0.18 0% 0 0% 0 0% 0 0% 0%
20230829 17.79 18.14 17.6 18.06 1.46% 9933.33% 0% 326991 0.0587 68.39 0.18 0% 0 0% 0 0% 0 0% 0%
20230828 18.52 18.66 17.68 17.8 -0.95% 9788.89% 0% 513190 0.0918 113.02 0.18 0% 0 0% 0 0% 0 0% 0%
20230825 18.5 18.7 17.93 17.97 -4.31% 9883.33% 0% 384143 0.0702 14.98 0.18 0% 0 0% 0 0% 0 0% 0%
20230824 18.7 18.87 18.5 18.78 0.37% 9784.21% 0% 243212 0.0455 10.47 0.19 0% 0 0% 0 0% 0 0% 0%
20230823 19 19 18.57 18.71 -1.42% 9747.37% 0% 223172 0.0419 10.4 0.19 0% 0 0% 0 0% 0 0% 0%
20230822 18.8 19.56 18.8 18.98 1.23% 9889.47% 0% 543707 0.1036 28.11 0.19 0% 0 0% 0 0% 0 0% 0%
20230821 18.73 18.91 18.61 18.75 0.11% 9768.42% 0% 180210 0.0339 18.62 0.19 0% 0 0% 0 0% 0 0% 0%
20230818 18.65 18.92 18.6 18.73 0.05% 9757.89% 0% 249841 0.0469 26.81 0.19 0% 0 0% 0 0% 0 0% 0%
20230817 18.24 18.72 18.24 18.72 2.02% 9752.63% 0% 267346 0.0495 28.13 0.19 0% 0 0% 0 0% 0 0% 0%
20230816 18.32 18.48 18.29 18.35 -0.11% 9999.99% 0% 130253 0.024 13.35 0.18 0% 0 0% 0 0% 0 0% 0%
20230815 18.3 18.51 18.18 18.37 -0.05% 9999.99% 0% 190850 0.035 19.35 0.18 0% 0 0% 0 0% 0 0% 0%
20230814 18.29 18.38 18.15 18.38 0.16% 9999.99% 0% 55488 0.0102 5.36 0.18 0% 0 0% 0 0% 0 0% 0%
20230811 18.64 18.73 18.2 18.35 -1.18% 9999.99% 0% 425850 0.0783 37.73 0.18 0% 0 0% 0 0% 0 0% 0%
20230810 18.58 18.67 18.4 18.57 0% 9673.68% 0% 220145 0.0408 68.23 0.19 0% 0 0% 0 0% 0 0% 0%
20230809 18.24 18.88 18.24 18.57 1.75% 9673.68% 0% 724060 0.1345 206.71 0.19 0% 0 0% 0 0% 0 0% 0%
20230808 18.01 18.25 17.95 18.25 1.11% 9999.99% 0% 169920 0.0307 12.27 0.18 0% 0 0% 0 0% 0 0% 0%
20230807 18.01 18.13 17.92 18.05 0.17% 9927.78% 0% 61790 0.0111 4.38 0.18 0% 0 0% 0 0% 0 0% 0%
20230804 18.13 18.17 18.01 18.02 -0.11% 9911.11% 0% 123831 0.0223 8.53 0.18 0% 0 0% 0 0% 0 0% 0%
20230803 17.83 18.19 17.76 18.04 -0.33% 9922.22% 0% 219032 0.0395 15.74 0.18 0% 0 0% 0 0% 0 0% 0%
20230802 18.02 18.2 18 18.1 0.22% 9955.56% 0% 170112 0.0307 12.82 0.18 0% 0 0% 0 0% 0 0% 0%
20230801 18.01 18.14 18.01 18.06 0.11% 9933.33% 0% 140132 0.0253 11.01 0.18 0% 0 0% 0 0% 0 0% 0%
20230731 17.92 18.14 17.92 18.04 0.5% 9922.22% 0% 195869 0.0353 16.73 0.18 0% 0 0% 0 0% 0 0% 0%
20230728 17.81 17.95 17.64 17.95 0.79% 9872.22% 0% 172497 0.0307 15.85 0.18 0% 0 0% 0 0% 0 0% 0%
20230727 18.24 18.28 17.66 17.81 -1.87% 9794.44% 0% 459709 0.0828 45.54 0.18 0% 0 0% 0 0% 0 0% 0%
20230726 18.31 18.34 18.05 18.15 -1.14% 9983.33% 0% 165019 0.03 17.54 0.18 0% 0 0% 0 0% 0 0% 0%
20230725 18.12 18.36 18.12 18.36 1.44% 9999.99% 0% 143625 0.0262 18.95 0.18 0% 0 0% 0 0% 0 0% 0%
20230724 18.1 18.22 18 18.1 0% 9955.56% 0% 149910 0.0271 20.24 0.18 0% 0 0% 0 0% 0 0% 0%
20230721 18.14 18.16 18 18.1 -0.22% 9955.56% 0% 83300 0.0151 13.06 0.18 0% 0 0% 0 0% 0 0% 0%
20230720 18.31 18.36 18.05 18.14 -1.14% 9977.78% 0% 123349 0.0224 17.76 0.18 0% 0 0% 0 0% 0 0% 0%
20230719 18.28 18.45 18.21 18.35 -0.05% 9999.99% 0% 123285 0.0226 17.01 0.18 0% 0 0% 0 0% 0 0% 0%
20230718 18.19 18.38 18.19 18.36 0.99% 9999.99% 0% 117653 0.0215 13.59 0.18 0% 0 0% 0 0% 0 0% 0%
20230717 18.25 18.25 18.01 18.18 -0.38% 9999.99% 0% 83570 0.0151 8.85 0.18 0% 0 0% 0 0% 0 0% 0%
20230714 18.11 18.29 18.11 18.25 -0.27% 9999.99% 0% 111179 0.0203 11.47 0.18 0% 0 0% 0 0% 0 0% 0%
20230713 18.41 18.52 18.05 18.3 -1.03% 9999.99% 0% 307292 0.056 30.64 0.18 0% 0 0% 0 0% 0 0% 0%
20230712 18.49 18.57 18.43 18.49 -0.32% 9999.99% 0% 142870 0.0264 32.5 0.18 0% 0 0% 0 0% 0 0% 0%
20230711 18.41 18.6 18.36 18.55 0.11% 9663.16% 0% 120753 0.0224 11.01 0.19 0% 0 0% 0 0% 0 0% 0%
20230710 18.56 18.6 18.45 18.53 -0.05% 9999.99% 0% 107654 0.0199 21.19 0.18 0% 0 0% 0 0% 0 0% 0%
20230707 18.58 18.69 18.43 18.54 -0.27% 9657.89% 0% 104779 0.0194 19.5 0.19 0% 0 0% 0 0% 0 0% 0%
20230706 18.6 18.7 18.35 18.59 -0.32% 9684.21% 0% 189528 0.0352 16.46 0.19 0% 0 0% 0 0% 0 0% 0%
20230705 18.77 18.82 18.63 18.65 -0.53% 9715.79% 0% 377977 0.0707 60.94 0.19 0% 0 0% 0 0% 0 0% 0%
20230704 18.71 18.84 18.53 18.75 0.81% 9768.42% 0% 301319 0.0563 28.83 0.19 0% 0 0% 0 0% 0 0% 0%
20230703 18.81 18.96 18.5 18.6 -1.38% 9689.47% 0% 472695 0.0882 44.63 0.19 0% 0 0% 0 0% 0 0% 0%
20230630 18.75 19 18.63 18.86 0.05% 9826.32% 0% 200269 0.0377 19.34 0.19 0% 0 0% 0 0% 0 0% 0%
20230629 18.63 19.09 18.45 18.85 1.07% 9821.05% 0% 544333 0.1022 53.51 0.19 0% 0 0% 0 0% 0 0% 0%
20230628 18.67 18.67 18.31 18.65 -0.11% 9999.99% 0% 368480 0.0679 36.39 0.18 0% 0 0% 0 0% 0 0% 0%
20230627 18.46 18.77 18.21 18.67 1.91% 9726.32% 0% 320954 0.0598 32.94 0.19 0% 0 0% 0 0% 0 0% 0%
20230626 18.69 18.75 18.27 18.32 -1.82% 9999.99% 0% 168362 0.031 16.38 0.18 0% 0 0% 0 0% 0 0% 0%
20230621 18.83 18.83 18.51 18.66 -0.85% 9721.05% 0% 216565 0.0404 20.85 0.19 0% 0 0% 0 0% 0 0% 0%
20230620 19.05 19.05 18.8 18.82 -1.1% 9805.26% 0% 262534 0.0496 24.97 0.19 0% 0 0% 0 0% 0 0% 0%
20230619 19.25 19.25 19 19.03 -0.73% 9915.79% 0% 194212 0.0371 17.88 0.19 0% 0 0% 0 0% 0 0% 0%
20230616 19.15 19.25 19.09 19.17 0.37% 9989.47% 0% 214066 0.0411 19.15 0.19 0% 0 0% 0 0% 0 0% 0%
20230615 19.3 19.32 18.92 19.1 -0.62% 9952.63% 0% 315285 0.0601 28.5 0.19 0% 0 0% 0 0% 0 0% 0%
20230614 19.12 19.31 19.07 19.22 0.58% 9999.99% 0% 303844 0.0583 27.28 0.19 0% 0 0% 0 0% 0 0% 0%
20230613 19.23 19.4 18.98 19.11 -0.98% 9957.89% 0% 343586 0.0657 29.79 0.19 0% 0 0% 0 0% 0 0% 0%
20230612 19.23 19.38 19.23 19.3 0% 9999.99% 0% 364061 0.0703 32.76 0.19 0% 0 0% 0 0% 0 0% 0%
20230609 19.46 19.55 19.26 19.3 -0.67% 9999.99% 0% 210462 0.0407 18.63 0.19 0% 0 0% 0 0% 0 0% 0%
20230608 19.4 19.55 19.21 19.43 -0.31% 9999.99% 0% 266914 0.0516 24.16 0.19 0% 0 0% 0 0% 0 0% 0%
20230607 19.46 19.56 19.24 19.49 0.41% 9999.99% 0% 427388 0.0828 38.85 0.19 0% 0 0% 0 0% 0 0% 0%
20230606 19.86 19.9 19.41 19.41 -2.07% 9605% 0% 315601 0.0617 28.47 0.2 0% 0 0% 0 0% 0 0% 0%
20230605 19.8 19.95 19.65 19.82 -0.05% 9810% 0% 391787 0.0777 36.12 0.2 0% 0 0% 0 0% 0 0% 0%
20230602 19.99 19.99 19.6 19.83 0.81% 9815% 0% 281163 0.0556 26.2 0.2 0% 0 0% 0 0% 0 0% 0%
20230601 19.81 20.3 19.45 19.67 -0.91% 9735% 0% 239843 0.0475 35.83 0.2 0% 0 0% 0 0% 0 0% 0%
20230531 19.46 19.94 19.3 19.85 2% 9825% 0% 576700 0.1136 83.71 0.2 0% 0 0% 0 0% 0 0% 0%
20230530 19 19.55 18.89 19.46 1.99% 9999.99% 0% 477239 0.0918 44.11 0.19 0% 0 0% 0 0% 0 0% 0%
20230529 19.32 19.56 19.01 19.08 0.79% 9942.11% 0% 441965 0.0853 40.65 0.19 0% 0 0% 0 0% 0 0% 0%
20230526 19.31 19.66 18.4 18.93 -2.82% 9863.16% 0% 496261 0.0939 46.12 0.19 0% 0 0% 0 0% 0 0% 0%
20230525 19.61 19.72 19.14 19.48 -1.62% 9999.99% 0% 348330 0.0677 34.17 0.19 0% 0 0% 0 0% 0 0% 0%
20230524 19.82 20.09 19.59 19.8 -0.7% 9800% 0% 571169 0.1131 53.51 0.2 0% 0 0% 0 0% 0 0% 0%
20230523 19.4 20.06 19.31 19.94 2.47% 9870% 0% 648952 0.1279 57.09 0.2 0% 0 0% 0 0% 0 0% 0%
20230522 19.39 19.46 19 19.46 0% 9999.99% 0% 389153 0.0747 31.85 0.19 0% 0 0% 0 0% 0 0% 0%
20230519 19.58 19.7 19.24 19.46 -0.56% 9999.99% 0% 388406 0.0752 29.79 0.19 0% 0 0% 0 0% 0 0% 0%
20230518 19.71 19.98 19.35 19.57 -0.51% 9685% 0% 342762 0.0669 22.62 0.2 0% 0 0% 0 0% 0 0% 0%
20230517 19.12 19.75 19.12 19.67 1.6% 9735% 0% 258362 0.0505 14.09 0.2 0% 0 0% 0 0% 0 0% 0%
20230516 19.63 19.74 19.1 19.36 -1.93% 9999.99% 0% 380269 0.0735 19.42 0.19 0% 0 0% 0 0% 0 0% 0%
20230515 19.9 19.99 19.5 19.74 0.2% 9770% 0% 303562 0.0599 15.21 0.2 0% 0 0% 0 0% 0 0% 0%
20230510 18.9 19.2 18.62 19.14 1.81% 9973.68% 0% 400072 0.076 27.82 0.19 0% 0 0% 0 0% 0 0% 0%
20230509 19.77 19.78 18.64 18.8 -4.23% 9794.74% 0% 1057124 0.2012 45.65 0.19 0% 0 0% 0 0% 0 0% 0%
20230508 20.73 20.87 19.56 19.63 -5.31% 9715% 0% 899237 0.1802 38.75 0.2 0% 0 0% 0 0% 0 0% 0%
20230505 20.98 21.06 20.45 20.73 -0.34% 9771.43% 0% 836754 0.1728 37.73 0.21 0% 0 0% 0 0% 0 0% 0%
20230504 20 21.2 19.95 20.8 4.79% 9804.76% 0% 1267666 0.2615 57.03 0.21 0% 0 0% 0 0% 0 0% 0%
20230428 19.27 20.12 18.88 19.85 3.39% 9825% 0% 1533165 0.2999 65.62 0.2 0% 0 0% 0 0% 0 0% 0%
20230427 18.19 19.49 18.05 19.2 7.08% 9999.99% 0% 3219259 0.6008 140.41 0.19 0% 0 0% 0 0% 0 0% 0%
20230425 18.06 18.3 17.56 17.93 -0.33% 9861.11% 0% 806207 0.144 37.88 0.18 0% 0 0% 0 0% 0 0% 0%
20230424 18.13 18.37 17.75 17.99 -1.85% 9894.44% 0% 787005 0.1418 37.52 0.18 0% 0 0% 0 0% 0 0% 0%
20230421 18.65 18.66 18.08 18.33 -1.45% 9999.99% 0% 697419 0.1277 33.7 0.18 0% 0 0% 0 0% 0 0% 0%
20230420 19.02 19.05 18.56 18.6 -2.67% 9689.47% 0% 769021 0.1441 36.98 0.19 0% 0 0% 0 0% 0 0% 0%
20230419 19.21 19.3 19.06 19.11 -0.52% 9957.89% 0% 531348 0.1017 26.4 0.19 0% 0 0% 0 0% 0 0% 0%
20230418 19.3 19.6 19.05 19.21 -0.26% 9999.99% 0% 688106 0.1325 31.72 0.19 0% 0 0% 0 0% 0 0% 0%
20230417 19.47 19.63 19.08 19.26 -1.28% 9999.99% 0% 676232 0.1304 30.03 0.19 0% 0 0% 0 0% 0 0% 0%
20230414 19.59 19.65 19.05 19.51 -0.1% 9999.99% 0% 596108 0.1152 26.81 0.19 0% 0 0% 0 0% 0 0% 0%
20230413 19.62 19.72 19.43 19.53 -0.36% 9665% 0% 326010 0.0638 14.84 0.2 0% 0 0% 0 0% 0 0% 0%
20230412 19.33 19.66 19.15 19.6 2.3% 9999.99% 0% 559809 0.1085 25.05 0.19 0% 0 0% 0 0% 0 0% 0%
20230411 19.33 19.33 19.08 19.16 -0.88% 9984.21% 0% 447406 0.0857 19.38 0.19 0% 0 0% 0 0% 0 0% 0%
20230410 19.88 19.88 19.22 19.33 -1.73% 9999.99% 0% 835781 0.1625 33.87 0.19 0% 0 0% 0 0% 0 0% 0%
20230407 19.61 19.74 19.35 19.67 1.24% 9735% 0% 675722 0.1323 26.93 0.2 0% 0 0% 0 0% 0 0% 0%
20230406 19.49 19.65 19.26 19.43 -0.36% 9999.99% 0% 542907 0.1056 20.61 0.19 0% 0 0% 0 0% 0 0% 0%
20230404 19.8 20 19.3 19.5 -0.26% 9650% 0% 866605 0.1699 28.52 0.2 0% 0 0% 0 0% 0 0% 0%
20230403 19.18 19.57 19.18 19.55 0.98% 9999.99% 0% 760527 0.1478 24.21 0.19 0% 0 0% 0 0% 0 0% 0%
20230331 19.42 19.65 19.15 19.36 -0.31% 9999.99% 0% 643094 0.1241 20.04 0.19 0% 0 0% 0 0% 0 0% 0%
20230330 19.82 19.9 19.39 19.42 -2.41% 9610% 0% 739707 0.1451 23.48 0.2 0% 0 0% 0 0% 0 0% 0%
20230329 20 20.1 19.65 19.9 -0.6% 9850% 0% 684111 0.1362 22.21 0.2 0% 0 0% 0 0% 0 0% 0%
20230328 20 20.25 19.86 20.02 -0.6% 9910% 0% 816414 0.1636 26.99 0.2 0% 0 0% 0 0% 0 0% 0%
20230327 20.3 20.46 19.81 20.14 0.25% 9970% 0% 1366790 0.2747 45.57 0.2 0% 0 0% 0 0% 0 0% 0%
20230324 20 20.29 19.8 20.09 0.1% 9945% 0% 1465914 0.2946 52.38 0.2 0% 0 0% 0 0% 0 0% 0%
20230323 20.05 20.44 19.95 20.07 -1.57% 9935% 0% 2225609 0.4479 164.82 0.2 0% 0 0% 0 0% 0 0% 0%
20230322 20.6 23 20 20.39 -16.3% 9609.52% 0% 4544479 0.9439 189.14 0.21 0% 0 0% 0 0% 0 0% 0%
20230321 24 24.66 24 24.36 0.91% 9999.99% 0% 543181 0.1321 33.55 0.24 0% 0 0% 0 0% 0 0% 0%
20230320 22.88 24.15 22.3 24.14 6.58% 9999.99% 0% 930376 0.2174 60.89 0.23 0% 0 0% 0 0% 0 0% 0%
20230317 23 23.07 22.48 22.65 -0.13% 9747.83% 0% 375643 0.0855 24.78 0.23 0% 0 0% 0 0% 0 0% 0%
20230316 23.59 23.91 22.63 22.68 -4.02% 9760.87% 0% 528501 0.1212 34.45 0.23 0% 0 0% 0 0% 0 0% 0%
20230315 23.82 24.2 23.38 23.63 -0.76% 9745.83% 0% 340356 0.0808 22.06 0.24 0% 0 0% 0 0% 0 0% 0%
20230314 24.21 24.39 23.28 23.81 -1.45% 9820.83% 0% 359428 0.0851 22.73 0.24 0% 0 0% 0 0% 0 0% 0%
20230313 24.41 24.45 23.8 24.16 -1.27% 9966.67% 0% 267012 0.0642 16.99 0.24 0% 0 0% 0 0% 0 0% 0%
20230310 24.51 25.08 24.37 24.47 -0.41% 9688% 0% 522754 0.129 33.23 0.25 0% 0 0% 0 0% 0 0% 0%
20230309 24.35 24.78 23.91 24.57 1.4% 9999.99% 0% 489797 0.1198 30.96 0.24 0% 0 0% 0 0% 0 0% 0%
20230308 23.43 24.32 23.04 24.23 4.76% 9995.83% 0% 744708 0.1772 44.79 0.24 0% 0 0% 0 0% 0 0% 0%
20230307 24.13 24.14 23.13 23.13 -4.06% 9537.5% 0% 432855 0.1018 24.46 0.24 0% 0 0% 0 0% 0 0% 0%
20230306 23.59 24.44 23.48 24.11 1.69% 9945.83% 0% 552412 0.133 31.39 0.24 0% 0 0% 0 0% 0 0% 0%
20230303 23.96 24.19 23.21 23.71 -0.34% 9779.17% 0% 610410 0.1439 32.57 0.24 0% 0 0% 0 0% 0 0% 0%
20230302 24.67 24.67 23.78 23.79 -2.42% 9812.5% 0% 476019 0.1151 24.38 0.24 0% 0 0% 0 0% 0 0% 0%
20230301 24.26 24.45 23.97 24.38 1.2% 9999.99% 0% 395938 0.0963 20.03 0.24 0% 0 0% 0 0% 0 0% 0%
20230228 24.18 25.05 23.98 24.09 -0.45% 9937.5% 0% 573709 0.1399 28.01 0.24 0% 0 0% 0 0% 0 0% 0%
20230227 25.36 25.36 24.08 24.2 -3.28% 9580% 0% 725224 0.1782 36 0.25 0% 0 0% 0 0% 0 0% 0%
20230224 24.65 25.43 24.65 25.02 1.34% 9908% 0% 575343 0.1442 29.36 0.25 0% 0 0% 0 0% 0 0% 0%
20230223 24.91 25.14 24.59 24.69 -1.79% 9776% 0% 483650 0.1199 23.81 0.25 0% 0 0% 0 0% 0 0% 0%
20230222 24.6 25.18 24.29 25.14 1.7% 9956% 0% 721689 0.1791 35.77 0.25 0% 0 0% 0 0% 0 0% 0%
20230221 24.99 24.99 24.28 24.72 0.61% 9788% 0% 868269 0.2134 45.88 0.25 0% 0 0% 0 0% 0 0% 0%
20230220 25.5 25.5 24.1 24.57 -1.92% 9728% 0% 1189329 0.2918 62.83 0.25 0% 0 0% 0 0% 0 0% 0%
20230217 24.26 26.48 24.26 25.05 3.47% 9534.62% 0% 1882827 0.4809 111.1 0.26 0% 0 0% 0 0% 0 0% 0%
20230216 25.08 26.28 24.15 24.21 -3.47% 9584% 0% 1525048 0.3866 95.24 0.25 0% 0 0% 0 0% 0 0% 0%
20230215 23.47 25.6 23.32 25.08 6.91% 9932% 0% 1713447 0.4238 110.29 0.25 0% 0 0% 0 0% 0 0% 0%
20230214 24.13 24.13 23.41 23.46 -2.66% 9675% 0% 552586 0.1311 36.14 0.24 0% 0 0% 0 0% 0 0% 0%
20230213 23.65 24.38 23.65 24.1 1.6% 9941.67% 0% 555138 0.1332 36.31 0.24 0% 0 0% 0 0% 0 0% 0%
20230210 23.69 23.94 23.37 23.72 0.13% 9783.33% 0% 473738 0.1124 28.55 0.24 0% 0 0% 0 0% 0 0% 0%
20230209 22.76 23.94 22.76 23.69 3.31% 9770.83% 0% 674704 0.1587 43.47 0.24 0% 0 0% 0 0% 0 0% 0%
20230208 23.37 23.42 22.86 22.93 -1.88% 9869.57% 0% 391316 0.0901 24.56 0.23 0% 0 0% 0 0% 0 0% 0%
20230207 23.99 23.99 23.17 23.37 -0.81% 9999.99% 0% 866129 0.2022 55.3 0.23 0% 0 0% 0 0% 0 0% 0%
20230206 23.06 24.2 22.81 23.56 2.12% 9716.67% 0% 831170 0.1955 56.25 0.24 0% 0 0% 0 0% 0 0% 0%
20230203 22.62 23.41 22.34 23.07 0.7% 9930.43% 0% 653236 0.1499 40.72 0.23 0% 0 0% 0 0% 0 0% 0%
20230202 22.59 23.62 22.59 22.91 1.37% 9860.87% 0% 973900 0.2252 65.02 0.23 0% 0 0% 0 0% 0 0% 0%
20230201 22.3 22.85 22.3 22.6 0.8% 9726.09% 0% 855840 0.1931 58.76 0.23 0% 0 0% 0 0% 0 0% 0%
20230131 22 23.18 21.73 22.42 -1.28% 9647.83% 0% 1014303 0.2292 72.64 0.23 0% 0 0% 0 0% 0 0% 0%
20230130 20.68 23.4 20.66 22.71 10.51% 9999.99% 0% 2068658 0.4614 151.39 0.22 0% 0 0% 0 0% 0 0% 0%
20230120 20.56 20.63 20 20.55 0.44% 9999.99% 0% 298105 0.0607 22.83 0.2 0% 0 0% 0 0% 0 0% 0%
20230119 20.47 20.66 20.3 20.46 0.94% 9999.99% 0% 314125 0.0643 53.68 0.2 0% 0 0% 0 0% 0 0% 0%
20230118 19.84 20.48 19.68 20.27 1.1% 9999.99% 0% 292556 0.0592 21.96 0.2 0% 0 0% 0 0% 0 0% 0%
20230117 19.81 20.4 19.7 20.05 1.26% 9925% 0% 451359 0.0905 33.22 0.2 0% 0 0% 0 0% 0 0% 0%
20230116 19.41 19.94 19.41 19.8 1.54% 9800% 0% 414331 0.0821 29.23 0.2 0% 0 0% 0 0% 0 0% 0%
20230113 19.63 19.7 19.37 19.5 -0.51% 9650% 0% 185330 0.0362 15.05 0.2 0% 0 0% 0 0% 0 0% 0%
20230112 19.5 19.73 19.45 19.6 0.51% 9700% 0% 203213 0.0398 16.45 0.2 0% 0 0% 0 0% 0 0% 0%
20230111 19.72 19.87 19.48 19.5 -1.32% 9650% 0% 269560 0.0528 22 0.2 0% 0 0% 0 0% 0 0% 0%
20230110 19.94 20.1 19.58 19.76 -1.1% 9780% 0% 297079 0.0587 24.33 0.2 0% 0 0% 0 0% 0 0% 0%
20230109 20.17 20.29 19.89 19.98 -0.75% 9890% 0% 378611 0.0759 32.41 0.2 0% 0 0% 0 0% 0 0% 0%
20230106 20.12 21.1 20.12 20.13 -1.76% 9965% 0% 248716 0.0505 21.35 0.2 0% 0 0% 0 0% 0 0% 0%
20230105 20.79 20.91 20.4 20.49 -1.68% 9657.14% 0% 548398 0.1129 49.59 0.21 0% 0 0% 0 0% 0 0% 0%
20230104 21.19 21.19 20.53 20.84 0.68% 9823.81% 0% 339100 0.0707 30.97 0.21 0% 0 0% 0 0% 0 0% 0%
20230103 19.5 20.9 19.3 20.7 6.7% 9999.99% 0% 700570 0.1414 63.97 0.2 0% 0 0% 0 0% 0 0% 0%
20221230 19.41 19.7 19.28 19.4 0.1% 9600% 0% 154332 0.0301 24.96 0.2 0% 0 0% 0 0% 0 0% 0%
20221229 19.73 19.91 19.38 19.38 -1.87% 9590% 0% 234871 0.0461 22.17 0.2 0% 0 0% 0 0% 0 0% 0%
20221228 20.2 20.21 19.53 19.75 -2.23% 9775% 0% 238327 0.0471 22.77 0.2 0% 0 0% 0 0% 0 0% 0%
20221227 20.02 20.42 19.6 20.2 0.75% 9999.99% 0% 331140 0.0663 30.46 0.2 0% 0 0% 0 0% 0 0% 0%
20221226 19.62 20.07 19.62 20.05 0.86% 9925% 0% 401720 0.0797 34.6 0.2 0% 0 0% 0 0% 0 0% 0%
20221223 19.78 20.57 19.37 19.88 0.4% 9840% 0% 428522 0.0852 31.91 0.2 0% 0 0% 0 0% 0 0% 0%
20221222 20.18 20.5 19.53 19.8 0.1% 9800% 0% 389824 0.0783 22.86 0.2 0% 0 0% 0 0% 0 0% 0%
20221221 20.59 20.59 19.7 19.78 -3.47% 9790% 0% 319238 0.0636 17.12 0.2 0% 0 0% 0 0% 0 0% 0%
20221220 19.88 20.67 19.88 20.49 0.29% 9657.14% 0% 195971 0.0402 10.53 0.21 0% 0 0% 0 0% 0 0% 0%
20221219 20.39 20.74 20.01 20.43 -0.73% 9999.99% 0% 288952 0.0589 14.76 0.2 0% 0 0% 0 0% 0 0% 0%
20221216 21.16 21.16 20.47 20.58 -2.92% 9700% 0% 295381 0.0612 14.96 0.21 0% 0 0% 0 0% 0 0% 0%
20221215 21.05 21.39 20.75 21.2 1.63% 9995.24% 0% 342795 0.0724 17.31 0.21 0% 0 0% 0 0% 0 0% 0%
20221214 21.58 21.68 20.81 20.86 -1.88% 9833.33% 0% 254560 0.0538 31.39 0.21 0% 0 0% 0 0% 0 0% 0%
20221213 21.67 21.99 21.09 21.26 -1.94% 9999.99% 0% 537766 0.1148 26.98 0.21 0% 0 0% 0 0% 0 0% 0%
20221212 21.5 21.84 21.13 21.68 1.12% 9754.55% 0% 334652 0.072 16.84 0.22 0% 0 0% 0 0% 0 0% 0%
20221209 21.28 21.71 21.23 21.44 -0.14% 9999.99% 0% 252899 0.0541 13.27 0.21 0% 0 0% 0 0% 0 0% 0%
20221208 21.51 21.58 21.22 21.47 -0.23% 9999.99% 0% 198517 0.0425 12.8 0.21 0% 0 0% 0 0% 0 0% 0%
20221207 22.15 22.2 21.39 21.52 -1.37% 9681.82% 0% 235203 0.0508 16.12 0.22 0% 0 0% 0 0% 0 0% 0%
20221206 21.68 22.12 21.54 21.82 -0.82% 9818.18% 0% 330241 0.0722 22.89 0.22 0% 0 0% 0 0% 0 0% 0%
20221205 21.74 22.23 21.48 22 1.2% 9900% 0% 580685 0.1271 40.83 0.22 0% 0 0% 0 0% 0 0% 0%
20221202 21.3 22.15 21.3 21.74 2.94% 9781.82% 0% 517419 0.1131 36.58 0.22 0% 0 0% 0 0% 0 0% 0%
20221201 21.74 21.74 21.02 21.12 0.33% 9957.14% 0% 301858 0.0642 17.45 0.21 0% 0 0% 0 0% 0 0% 0%
20221130 21.49 21.49 20.84 21.05 -1.13% 9923.81% 0% 266177 0.056 14.42 0.21 0% 0 0% 0 0% 0 0% 0%
20221129 20.95 21.44 20.91 21.29 1.62% 9999.99% 0% 303841 0.0644 14.91 0.21 0% 0 0% 0 0% 0 0% 0%
20221128 21.18 21.63 20.8 20.95 -2.24% 9876.19% 0% 326297 0.0687 14.99 0.21 0% 0 0% 0 0% 0 0% 0%
20221125 21.93 22.06 21.3 21.43 -3.38% 9640.91% 0% 422247 0.091 19.47 0.22 0% 0 0% 0 0% 0 0% 0%
20221124 22.72 22.76 21.98 22.18 -1.81% 9981.82% 0% 455170 0.101 20.16 0.22 0% 0 0% 0 0% 0 0% 0%
20221123 22.98 22.99 22 22.59 -1.7% 9999.99% 0% 488838 0.1093 21.19 0.22 0% 0 0% 0 0% 0 0% 0%
20221122 23.52 23.93 22.7 22.98 -2.21% 9891.3% 0% 426881 0.0993 19.56 0.23 0% 0 0% 0 0% 0 0% 0%
20221121 23.5 23.69 23.04 23.5 -0.8% 9999.99% 0% 298625 0.0698 13.17 0.23 0% 0 0% 0 0% 0 0% 0%
20221118 24.22 24.66 23.53 23.69 -1.62% 9770.83% 0% 485670 0.1175 20.5 0.24 0% 0 0% 0 0% 0 0% 0%
20221117 24.26 24.26 23 24.08 0.75% 9933.33% 0% 429374 0.1012 18.77 0.24 0% 0 0% 0 0% 0 0% 0%
20221116 23.79 24.88 23.52 23.9 1.36% 9858.33% 0% 753060 0.1822 33.85 0.24 0% 0 0% 0 0% 0 0% 0%
20221115 22.5 23.72 22.2 23.58 4.75% 9999.99% 0% 925551 0.2154 40.45 0.23 0% 0 0% 0 0% 0 0% 0%
20221114 22.61 23.16 22.34 22.51 -1.19% 9686.96% 0% 356006 0.0809 14.81 0.23 0% 0 0% 0 0% 0 0% 0%
20221111 23.19 23.52 22.72 22.78 -1.39% 9804.35% 0% 542401 0.1249 20.02 0.23 0% 0 0% 0 0% 0 0% 0%
20221110 23.56 24.07 22.86 23.1 -1.95% 9943.48% 0% 535749 0.1255 20.04 0.23 0% 0 0% 0 0% 0 0% 0%
20221109 23.57 24.05 23.31 23.56 -1.26% 9716.67% 0% 273673 0.0648 10.1 0.24 0% 0 0% 0 0% 0 0% 0%
20221108 24.04 24.48 23.42 23.86 -0.71% 9841.67% 0% 393489 0.0933 13.51 0.24 0% 0 0% 0 0% 0 0% 0%
20221107 24.26 24.85 23.95 24.03 -1.31% 9912.5% 0% 561144 0.1362 18.5 0.24 0% 0 0% 0 0% 0 0% 0%
20221104 24.67 24.95 23.77 24.35 0.74% 9999.99% 0% 796711 0.1937 25.14 0.24 0% 0 0% 0 0% 0 0% 0%
20221103 23.59 24.7 23.33 24.17 3.6% 9970.83% 0% 762252 0.1832 23.47 0.24 0% 0 0% 0 0% 0 0% 0%
20221102 24.58 24.58 23.22 23.33 -2.3% 9620.83% 0% 796653 0.1882 23.25 0.24 0% 0 0% 0 0% 0 0% 0%
20221101 23.71 24.44 23.1 23.88 5.29% 9850% 0% 877270 0.2079 25.13 0.24 0% 0 0% 0 0% 0 0% 0%
20221031 21.52 23.73 20.87 22.68 4.71% 9760.87% 0% 907735 0.2078 23.75 0.23 0% 0 0% 0 0% 0 0% 0%
20221028 22.52 22.71 21.33 21.66 -4.12% 9745.45% 0% 511180 0.1132 12.03 0.22 0% 0 0% 0 0% 0 0% 0%
20221027 23.52 24.33 22.52 22.59 -4.84% 9721.74% 0% 721193 0.1666 16.78 0.23 0% 0 0% 0 0% 0 0% 0%
20221026 22.75 23.93 22.49 23.74 0.68% 9999.99% 0% 755914 0.1767 17.61 0.23 0% 0 0% 0 0% 0 0% 0%
20221025 25.2 25.99 23.17 23.58 -4.61% 9725% 0% 1150809 0.2802 29.2 0.24 0% 0 0% 0 0% 0 0% 0%
20221024 22.37 25.1 21.61 24.72 11% 9999.99% 0% 1243273 0.2936 32.12 0.24 0% 0 0% 0 0% 0 0% 0%
20221021 22.29 22.82 21.77 22.27 0.27% 9999.99% 0% 359085 0.0803 9.14 0.22 0% 0 0% 0 0% 0 0% 0%
20221020 22.22 22.75 21.86 22.21 -0.58% 9995.45% 0% 371292 0.0831 9.55 0.22 0% 0 0% 0 0% 0 0% 0%
20221019 23.2 23.2 22.03 22.34 -2.79% 9999.99% 0% 413998 0.0929 10.82 0.22 0% 0 0% 0 0% 0 0% 0%
20221018 23.05 23.5 22.81 22.98 -2.3% 9891.3% 0% 371969 0.0857 10.1 0.23 0% 0 0% 0 0% 0 0% 0%
20221017 21.82 23.77 21.82 23.52 7.79% 9999.99% 0% 664816 0.1537 19.39 0.23 0% 0 0% 0 0% 0 0% 0%
20220720 25.88 26.62 25.32 26.31 3.91% 9999.99% 0% 761719 0.1988 125.31 0.26 0% 0 0% 0 0% 0 0% 0%
20220719 24.88 25.75 24.6 25.32 1.77% 9999.99% 0% 454722 0.1151 79.24 0.25 0% 0 0% 0 0% 0 0% 0%
20220718 24.38 24.96 24.26 24.88 2.26% 9852% 0% 280026 0.0688 47.94 0.25 0% 0 0% 0 0% 0 0% 0%
20220715 24.87 24.87 24.27 24.33 -1.62% 9632% 0% 185190 0.0455 28.73 0.25 0% 0 0% 0 0% 0 0% 0%
20220714 24.32 25.18 24.08 24.73 1.69% 9792% 0% 309406 0.0764 47.35 0.25 0% 0 0% 0 0% 0 0% 0%
20220713 24.58 24.58 24.07 24.32 -0.9% 9999.99% 0% 212702 0.0516 31.26 0.24 0% 0 0% 0 0% 0 0% 0%
20220712 24.73 25 23.91 24.54 0.08% 9999.99% 0% 464308 0.1133 63.65 0.24 0% 0 0% 0 0% 0 0% 0%
20220711 25.48 25.48 24.21 24.52 -1.92% 9708% 0% 191763 0.0472 25.61 0.25 0% 0 0% 0 0% 0 0% 0%
20220708 25 25.33 24.51 25 0.97% 9900% 0% 232630 0.0582 28.83 0.25 0% 0 0% 0 0% 0 0% 0%
20220707 25 25.54 24.71 24.86 -0.56% 9844% 0% 231729 0.0577 28.35 0.25 0% 0 0% 0 0% 0 0% 0%
20220706 25.15 25.59 24.78 25 -0.56% 9900% 0% 260201 0.0651 30.32 0.25 0% 0 0% 0 0% 0 0% 0%
20220705 25.66 25.97 24.85 25.14 -2.03% 9956% 0% 372970 0.0945 44.28 0.25 0% 0 0% 0 0% 0 0% 0%
20220704 26.09 26.16 25.21 25.66 -2.54% 9769.23% 0% 736383 0.1884 87.42 0.26 0% 0 0% 0 0% 0 0% 0%
20220701 26.58 26.69 26.09 26.33 -0.87% 9999.99% 0% 302729 0.0799 39.95 0.26 0% 0 0% 0 0% 0 0% 0%
20220630 26.35 26.8 26.16 26.56 1.07% 9999.99% 0% 354432 0.0936 47.3 0.26 0% 0 0% 0 0% 0 0% 0%
20220629 26.92 27.89 26.23 26.28 -2.38% 9633.33% 0% 726751 0.1965 103.07 0.27 0% 0 0% 0 0% 0 0% 0%
20220628 27.33 27.33 26.58 26.92 -1.75% 9870.37% 0% 725509 0.1948 104.9 0.27 0% 0 0% 0 0% 0 0% 0%
20220627 28.31 28.84 27.08 27.4 -3.21% 9999.99% 0% 1005722 0.2765 150.5 0.27 0% 0 0% 0 0% 0 0% 0%
20220624 27.95 28.95 27.49 28.31 3.62% 9999.99% 0% 436088 0.1236 75.4 0.28 0% 0 0% 0 0% 0 0% 0%
20220623 26.25 27.88 26.08 27.32 3.48% 9999.99% 0% 436795 0.1177 73.06 0.27 0% 0 0% 0 0% 0 0% 0%
20220622 27.32 27.32 26.4 26.4 -3.37% 9677.78% 0% 301861 0.0808 50.26 0.27 0% 0 0% 0 0% 0 0% 0%
20220621 28.02 28.29 26.88 27.32 -3.5% 9657.14% 0% 496427 0.1367 73.58 0.28 0% 0 0% 0 0% 0 0% 0%
20220620 28 28.97 27.99 28.31 1.4% 9999.99% 0% 269782 0.0768 39.25 0.28 0% 0 0% 0 0% 0 0% 0%
20220617 28.32 28.67 27.6 27.92 -1.41% 9871.43% 0% 303848 0.0852 39.53 0.28 0% 0 0% 0 0% 0 0% 0%
20220616 28.18 28.65 27.93 28.32 0.5% 9999.99% 0% 254981 0.0722 31.03 0.28 0% 0 0% 0 0% 0 0% 0%
20220615 28.88 30.08 28.17 28.18 -2.36% 9617.24% 0% 470362 0.1356 55.07 0.29 0% 0 0% 0 0% 0 0% 0%
20220614 29.66 29.66 28.05 28.86 -3.35% 9851.72% 0% 648755 0.1856 76.68 0.29 0% 0 0% 0 0% 0 0% 0%
20220613 29.45 30.3 29.34 29.86 0.84% 9853.33% 0% 275177 0.0821 35.61 0.3 0% 0 0% 0 0% 0 0% 0%
20220610 29 30.12 29 29.61 0.27% 9770% 0% 404446 0.1201 51.28 0.3 0% 0 0% 0 0% 0 0% 0%
20220609 31.04 31.5 29.22 29.53 -5.05% 9743.33% 0% 582480 0.1752 72.94 0.3 0% 0 0% 0 0% 0 0% 0%
20220608 32.99 33.48 30.4 31.1 -4.31% 9618.75% 0% 846177 0.2667 106.37 0.32 0% 0 0% 0 0% 0 0% 0%
20220607 33.91 34.46 32.3 32.5 -2.78% 9748.48% 0% 450846 0.1497 60.66 0.33 0% 0 0% 0 0% 0 0% 0%
20220606 34 34.49 33 33.43 1.46% 9732.35% 0% 598624 0.202 82.44 0.34 0% 0 0% 0 0% 0 0% 0%
20220602 30.95 33.18 30.32 32.95 5.78% 9999.99% 0% 703086 0.2248 87.65 0.32 0% 0 0% 0 0% 0 0% 0%
20220601 29.81 31.81 29.53 31.15 4.01% 9948.39% 0% 564717 0.1743 66.42 0.31 0% 0 0% 0 0% 0 0% 0%
20220531 29.17 30.32 28.23 29.95 2.67% 9999.99% 0% 467238 0.1375 50.23 0.29 0% 0 0% 0 0% 0 0% 0%
20220530 29.59 29.96 28.89 29.17 0.07% 9958.62% 0% 306289 0.0895 31.77 0.29 0% 0 0% 0 0% 0 0% 0%
20220527 29.68 30.53 28.98 29.15 -0.1% 9616.67% 0% 461798 0.1363 46.43 0.3 0% 0 0% 0 0% 0 0% 0%
20220526 29.81 30.23 28.9 29.18 -2.96% 9962.07% 0% 704091 0.2067 66.5 0.29 0% 0 0% 0 0% 0 0% 0%
20220525 30.31 31.01 29.2 30.07 -1.8% 9923.33% 0% 993949 0.2978 97.81 0.3 0% 0 0% 0 0% 0 0% 0%
20220524 31.72 32.51 30.62 30.62 -4.85% 9777.42% 0% 762200 0.2396 80.81 0.31 0% 0 0% 0 0% 0 0% 0%
20220523 32.29 32.45 31.46 32.18 -0.43% 9956.25% 0% 570352 0.1815 63.27 0.32 0% 0 0% 0 0% 0 0% 0%
20220520 31 33.39 30.79 32.32 4.43% 9999.99% 0% 1143727 0.3714 131.06 0.32 0% 0 0% 0 0% 0 0% 0%
20220519 31.88 32.16 30.16 30.95 -3.88% 9883.87% 0% 1026096 0.317 114.56 0.31 0% 0 0% 0 0% 0 0% 0%
20220518 29.85 32.49 29.64 32.2 7.69% 9962.5% 0% 1103494 0.3499 130.53 0.32 0% 0 0% 0 0% 0 0% 0%
20220517 29.96 30.16 28.84 29.9 0.34% 9866.67% 0% 722182 0.2137 80.97 0.3 0% 0 0% 0 0% 0 0% 0%
20220516 29.49 30.09 28.34 29.8 3.47% 9999.99% 0% 705586 0.208 72.46 0.29 0% 0 0% 0 0% 0 0% 0%
20220513 26.6 29.27 26.6 28.8 6.67% 9831.03% 0% 1093088 0.3143 110.47 0.29 0% 0 0% 0 0% 0 0% 0%
20220512 26.52 27.15 26.2 27 0.37% 9900% 0% 522668 0.1397 51.21 0.27 0% 0 0% 0 0% 0 0% 0%
20220511 26.88 27.48 26.1 26.9 1.93% 9862.96% 0% 763043 0.2044 73.94 0.27 0% 0 0% 0 0% 0 0% 0%
20220510 26 27.16 25.61 26.39 -0.34% 9674.07% 0% 693376 0.1842 69.64 0.27 0% 0 0% 0 0% 0 0% 0%
20220509 25.88 26.99 25.25 26.48 3.48% 9999.99% 0% 660905 0.1737 67.61 0.26 0% 0 0% 0 0% 0 0% 0%
20220506 24.22 26.4 23.69 25.59 6.85% 9999.99% 0% 1308563 0.3312 133.65 0.25 0% 0 0% 0 0% 0 0% 0%
20220505 22.88 24.45 22.88 23.95 4.86% 9879.17% 0% 936769 0.224 99.17 0.24 0% 0 0% 0 0% 0 0% 0%
20220429 20.72 23.39 20.69 22.84 10.23% 9999.99% 0% 1251853 0.281 126.45 0.22 0% 0 0% 0 0% 0 0% 0%
20220428 21.88 22.41 20.44 20.72 -17.71% 9766.67% 0% 2093322 0.446 217.7 0.21 0% 0 0% 0 0% 0 0% 0%
20220427 24.74 25.4 23.81 25.18 2.11% 9972% 0% 747338 0.1841 103 0.25 0% 0 0% 0 0% 0 0% 0%
20220426 24.56 25.88 24.23 24.66 0.41% 9764% 0% 743589 0.1878 99.84 0.25 0% 0 0% 0 0% 0 0% 0%
20220425 27.01 27.38 24.53 24.56 -11.21% 9346.15% 0% 729686 0.1889 102.46 0.26 0% 0 0% 0 0% 0 0% 0%
20220422 28 28.57 27.6 27.66 -2.26% 9778.57% 0% 342359 0.0961 51.49 0.28 0% 0 0% 0 0% 0 0% 0%
20220421 28.77 29 28.01 28.3 -1.84% 9658.62% 0% 407144 0.1161 54.75 0.29 0% 0 0% 0 0% 0 0% 0%
20220420 28.92 29.26 28.58 28.83 -0.52% 9841.38% 0% 309764 0.0897 39.27 0.29 0% 0 0% 0 0% 0 0% 0%
20220419 29.28 29.75 28.55 28.98 0.21% 9893.1% 0% 376896 0.11 47.48 0.29 0% 0 0% 0 0% 0 0% 0%
20220418 28.14 29.15 27.5 28.92 1.76% 9872.41% 0% 700380 0.2004 82.08 0.29 0% 0 0% 0 0% 0 0% 0%
20220415 29.18 29.18 27.91 28.42 -1.97% 9999.99% 0% 438152 0.1243 47.45 0.28 0% 0 0% 0 0% 0 0% 0%
20220414 28.77 29.39 28.6 28.99 1.68% 9896.55% 0% 617999 0.1793 64 0.29 0% 0 0% 0 0% 0 0% 0%
20220413 30.27 30.27 28.35 28.51 -4.84% 9731.03% 0% 874162 0.2531 92.66 0.29 0% 0 0% 0 0% 0 0% 0%
20220412 30.29 30.29 29.22 29.96 -0.23% 9886.67% 0% 489119 0.1453 55.52 0.3 0% 0 0% 0 0% 0 0% 0%
20220411 31.88 31.88 29.8 30.03 -5.89% 9910% 0% 624740 0.1902 72.81 0.3 0% 0 0% 0 0% 0 0% 0%
20220408 34.05 34.05 31.46 31.91 -6.01% 9871.88% 0% 976201 0.3144 122.32 0.32 0% 0 0% 0 0% 0 0% 0%
20220407 35.8 36.13 33.71 33.95 -5.83% 9600% 0% 659041 0.2285 94.03 0.35 0% 0 0% 0 0% 0 0% 0%
20220401 36.17 36.3 35.58 36.18 0.47% 9950% 0% 313120 0.1124 45.97 0.36 0% 0 0% 0 0% 0 0% 0%
20220331 37.08 37.87 35.98 36.01 -4.15% 9632.43% 0% 578016 0.2112 79.91 0.37 0% 0 0% 0 0% 0 0% 0%
20220330 37.2 38.2 36.98 37.57 2.71% 9786.84% 0% 933789 0.3513 123.79 0.38 0% 0 0% 0 0% 0 0% 0%
20220329 36.19 37.21 35.94 36.58 1.78% 9786.49% 0% 739152 0.2722 97.42 0.37 0% 0 0% 0 0% 0 0% 0%
20220328 36.5 36.59 35.85 35.94 -1.7% 9883.33% 0% 174628 0.063 22.26 0.36 0% 0 0% 0 0% 0 0% 0%
20220325 36.5 37.28 36.1 36.56 0.03% 9781.08% 0% 381025 0.1397 46.66 0.37 0% 0 0% 0 0% 0 0% 0%
20220324 36.26 37.15 36.26 36.55 -0.52% 9778.38% 0% 255682 0.0936 29.79 0.37 0% 0 0% 0 0% 0 0% 0%
20220323 36.7 37.25 36.5 36.74 0.11% 9829.73% 0% 293390 0.1083 31.18 0.37 0% 0 0% 0 0% 0 0% 0%
20220322 37.4 37.4 36.58 36.7 -1.87% 9818.92% 0% 374315 0.138 34.77 0.37 0% 0 0% 0 0% 0 0% 0%
20220321 37.2 37.87 36.85 37.4 0.4% 9999.99% 0% 573336 0.2138 47.63 0.37 0% 0 0% 0 0% 0 0% 0%
20220318 36.7 37.43 36.3 37.25 1.11% 9967.57% 0% 595734 0.2199 46.75 0.37 0% 0 0% 0 0% 0 0% 0%
20220317 36.77 37.88 36.62 36.84 0.33% 9856.76% 0% 862741 0.3222 64.74 0.37 0% 0 0% 0 0% 0 0% 0%
20220316 37.29 37.29 35.55 36.72 0.47% 9824.32% 0% 687942 0.2523 45.07 0.37 0% 0 0% 0 0% 0 0% 0%
20220315 38.93 38.93 36.55 36.55 -3.51% 9778.38% 0% 778701 0.2911 51.23 0.37 0% 0 0% 0 0% 0 0% 0%
20220311 39.47 39.98 38.6 39.6 0.66% 9999.99% 0% 544958 0.2145 37.11 0.39 0% 0 0% 0 0% 0 0% 0%
20220310 39.42 40.78 39.19 39.34 -1.55% 9735% 0% 605381 0.2417 39.56 0.4 0% 0 0% 0 0% 0 0% 0%
20220309 40.03 40.8 37.8 39.96 -1.82% 9999.99% 0% 993657 0.3915 56.75 0.39 0% 0 0% 0 0% 0 0% 0%
20220308 42 42.69 39.43 40.7 -3.19% 9826.83% 0% 1290711 0.5299 74.95 0.41 0% 0 0% 0 0% 0 0% 0%
20220307 41.1 43.14 41.1 42.04 1.67% 9909.52% 0% 1568421 0.662 100.1 0.42 0% 0 0% 0 0% 0 0% 0%
20220304 43.03 43.18 40.89 41.35 -1.64% 9745.24% 0% 1026688 0.4284 69.59 0.42 0% 0 0% 0 0% 0 0% 0%
20220303 43.89 43.89 41.96 42.04 -2.23% 9676.74% 0% 1258376 0.5385 92.09 0.43 0% 0 0% 0 0% 0 0% 0%
20220302 39.8 44 39.71 43 7.21% 9999.99% 0% 2232075 0.9469 170.99 0.42 0% 0 0% 0 0% 0 0% 0%
20220301 39.72 40.36 39.37 40.11 1.47% 9927.5% 0% 695186 0.2763 58.73 0.4 0% 0 0% 0 0% 0 0% 0%
20220228 40.39 40.44 39.4 39.53 -2.25% 9782.5% 0% 784091 0.3118 69.1 0.4 0% 0 0% 0 0% 0 0% 0%
20220225 41.5 41.5 40.44 40.44 -4.35% 9763.41% 0% 1062964 0.4347 102.08 0.41 0% 0 0% 0 0% 0 0% 0%
20220224 40.75 44 39.5 42.28 3.22% 9966.67% 0% 2139503 0.8936 219.1 0.42 0% 0 0% 0 0% 0 0% 0%
20220223 39.7 41.32 38.88 40.96 2.4% 9999.99% 0% 1060805 0.4286 130.54 0.4 0% 0 0% 0 0% 0 0% 0%
20220222 41.05 41.05 40 40 -1.89% 9900% 0% 343719 0.1384 45.99 0.4 0% 0 0% 0 0% 0 0% 0%
20220221 40.35 41.06 40.06 40.77 0.87% 9843.9% 0% 461803 0.188 53.72 0.41 0% 0 0% 0 0% 0 0% 0%
20220218 40.97 41 40.12 40.42 -1.65% 9758.54% 0% 288091 0.1168 24.27 0.41 0% 0 0% 0 0% 0 0% 0%
20220217 40.76 41.68 40.41 41.1 0.81% 9924.39% 0% 481202 0.1975 35.03 0.41 0% 0 0% 0 0% 0 0% 0%
20220216 40.7 41.3 40 40.77 0.25% 9843.9% 0% 461099 0.1882 27.4 0.41 0% 0 0% 0 0% 0 0% 0%
20220215 40.51 41.59 40.03 40.67 1.68% 9819.51% 0% 419409 0.1706 21.68 0.41 0% 0 0% 0 0% 0 0% 0%
20220214 40.2 40.95 39.3 40 0.2% 9900% 0% 416515 0.1679 18.39 0.4 0% 0 0% 0 0% 0 0% 0%
20220211 42.46 42.46 39.73 39.92 -5.65% 9636.59% 0% 809619 0.328 27.89 0.41 0% 0 0% 0 0% 0 0% 0%
20220210 44.54 44.54 41.79 42.31 -3.11% 9739.53% 0% 504308 0.2145 16.43 0.43 0% 0 0% 0 0% 0 0% 0%
20220209 44.2 44.77 43.29 43.67 -0.75% 9825% 0% 689056 0.303 23.81 0.44 0% 0 0% 0 0% 0 0% 0%
20211203 62.18 63.32 61.66 61.76 -0.19% 9861.29% 0% 990766 0.6182 46.29 0.62 0% 0 0% 0 0% 0 0% 0%
20211202 67.6 67.8 61.87 61.88 -7.23% 9722.22% 0% 2379354 1.5082 112.56 0.63 0% 0 0% 0 0% 0 0% 0%
20211201 65.25 68.18 64.32 66.7 2.27% 9855.22% 0% 1420799 0.9476 73.2 0.67 0% 0 0% 0 0% 0 0% 0%
20211130 64 67.51 63.48 65.22 2.43% 9933.85% 0% 2248031 1.468 113.77 0.65 0% 0 0% 0 0% 0 0% 0%
20211129 64.7 64.7 61.3 63.67 -1.82% 9999.99% 0% 1716732 1.0847 81.89 0.63 0% 0 0% 0 0% 0 0% 0%
20211126 64.39 66.77 62.34 64.85 1.45% 9999.99% 0% 2074021 1.3374 98.11 0.64 0% 0 0% 0 0% 0 0% 0%
20211125 58.48 68.5 57 63.92 9.87% 9999.99% 0% 3965013 2.4625 174.56 0.62 0% 0 0% 0 0% 0 0% 0%
20211124 53.74 60.28 53.5 58.18 7.72% 9999.99% 0% 2367547 1.3441 98.34 0.57 0% 0 0% 0 0% 0 0% 0%
20211123 55.68 56.5 53.15 54.01 -3.73% 9901.85% 0% 1684510 0.9167 66.11 0.54 0% 0 0% 0 0% 0 0% 0%
20211122 54.85 57.49 54 56.1 1.45% 9917.86% 0% 1541461 0.8618 59.51 0.56 0% 0 0% 0 0% 0 0% 0%
20211119 54.99 55.98 54.23 55.3 -0.14% 9954.55% 0% 1090802 0.5997 41.6 0.55 0% 0 0% 0 0% 0 0% 0%
20211118 53.9 56.58 53.9 55.38 2.33% 9969.09% 0% 1862766 1.0336 70.11 0.55 0% 0 0% 0 0% 0 0% 0%
20211117 52.65 54.6 52.55 54.12 1.41% 9922.22% 0% 1718365 0.9207 62.51 0.54 0% 0 0% 0 0% 0 0% 0%
20211116 57.8 57.96 52.82 53.37 -7.63% 9603.64% 0% 3234128 1.7745 112.21 0.55 0% 0 0% 0 0% 0 0% 0%
20211115 57.9 59 55.55 57.78 -0.43% 9999.99% 0% 2515913 1.432 85.84 0.57 0% 0 0% 0 0% 0 0% 0%
20211112 54.28 59.48 53 58.03 6.99% 9999.99% 0% 3188973 1.8063 107.54 0.57 0% 0 0% 0 0% 0 0% 0%
20211111 54.78 56.94 52 54.24 -0.02% 9944.44% 0% 3756957 2.0395 123.12 0.54 0% 0 0% 0 0% 0 0% 0%
20211110 51.26 55.3 51 54.25 6.37% 9999.99% 0% 3003345 1.5991 98.55 0.53 0% 0 0% 0 0% 0 0% 0%
20211109 48.02 52.6 47.79 51 5.81% 9999.99% 0% 3114243 1.5711 95.22 0.5 0% 0 0% 0 0% 0 0% 0%
20211108 49 49.3 47.3 48.2 -3.93% 9941.67% 0% 1813435 0.8717 49.41 0.48 0% 0 0% 0 0% 0 0% 0%
20211105 50.3 52.3 49.52 50.17 -0.28% 9737.25% 0% 1880287 0.9536 48.42 0.51 0% 0 0% 0 0% 0 0% 0%
20211104 50.01 51.24 49.36 50.31 -0.38% 9962% 0% 1990102 1.0012 46.89 0.5 0% 0 0% 0 0% 0 0% 0%
20211103 52.14 52.4 48.32 50.5 -5.08% 9999.99% 0% 4066766 2.0364 86.74 0.5 0% 0 0% 0 0% 0 0% 0%
20211102 48.58 53.53 48.58 53.2 10.83% 9999.99% 0% 5219136 2.6698 108.65 0.51 0% 0 0% 0 0% 0 0% 0%
20211101 50 51 47.1 48 -5.14% 9695.92% 0% 3297746 1.6073 60.97 0.49 0% 0 0% 0 0% 0 0% 0%
20211029 47.7 51.3 46.16 50.6 5.04% 9999.99% 0% 3186145 1.56 56.82 0.49 0% 0 0% 0 0% 0 0% 0%
20211028 52.66 53.27 48.17 48.17 -9.54% 9534% 0% 3461569 1.7372 60.24 0.5 0% 0 0% 0 0% 0 0% 0%
20211027 53.18 53.99 50.48 53.25 2.4% 9999.99% 0% 3609562 1.8946 62.24 0.52 0% 0 0% 0 0% 0 0% 0%
20211026 52.58 55 50.21 52 0.23% 9711.32% 0% 5189483 2.7354 84.55 0.53 0% 0 0% 0 0% 0 0% 0%
20211025 48 53.08 46.88 51.88 7.3% 9999.99% 0% 5923649 2.9427 88.21 0.5 0% 0 0% 0 0% 0 0% 0%
20211022 46.51 48.84 45.43 48.35 3.98% 9999.99% 0% 5638460 2.6554 77.2 0.47 0% 0 0% 0 0% 0 0% 0%
20211021 42.6 47.44 41.55 46.5 6.68% 9999.99% 0% 7119320 3.1615 85.44 0.44 0% 0 0% 0 0% 0 0% 0%
20211020 46.12 46.19 42.61 43.59 -9.05% 9806.82% 0% 7103420 3.1462 79.45 0.44 0% 0 0% 0 0% 0 0% 0%
20211019 44.68 49.8 42.9 47.93 3.95% 9999.99% 0% 9861580 4.5205 94.27 0.46 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