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. 精进电动688280
    4. 返回上一页 刷新
股票代码（例：sh688280）       371条   (进入精进电动股票专站) 精进电动股票成本分析
相关股票: 比亚迪  长城汽车  上汽集团  长安汽车  潍柴动力  广汽集团  福耀玻璃  拓普集团  赛力斯  华域汽车  星宇股份  一汽解放  赛轮轮胎  伯特利  玲珑轮胎  宇通客车  科博达  江淮汽车  福田汽车  北汽蓝谷  双环传动  爱玛科技  九号公司  中集车辆  均胜电子  新泉股份  森麒麟  春风动力  岱美股份  旭升集团  爱柯迪  中国汽研  中国重汽  威迈斯  万向钱潮  华阳集团  威孚高科  广汇汽车  众泰汽车  力帆科技  继峰股份  中鼎股份  银轮股份  
相关股吧: 002594股吧 601633股吧 600104股吧 000625股吧 000338股吧 601238股吧 600660股吧 601689股吧 601127股吧 600741股吧 601799股吧 000800股吧 601058股吧 603596股吧 601966股吧 600066股吧 603786股吧 600418股吧 600166股吧 600733股吧 002472股吧 603529股吧 689009股吧 301039股吧 600699股吧 603179股吧 002984股吧 603129股吧 603730股吧 603305股吧 600933股吧 601965股吧 000951股吧 688612股吧 000559股吧 002906股吧 000581股吧 600297股吧 000980股吧 601777股吧 603997股吧 000887股吧 002126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 7.79 8.15 7.79 8.12 4.1% 9999.99% 0% 4082698 0.3273 106.67 0.08 0% 0 0% 0 0% 0 0% 0%
20230927 7.7 7.9 7.64 7.8 0.91% 9650% 0% 2596217 0.2027 69.8 0.08 0% 0 0% 0 0% 0 0% 0%
20230926 7.74 7.81 7.7 7.73 -0.77% 9562.5% 0% 1302702 0.1009 34.9 0.08 0% 0 0% 0 0% 0 0% 0%
20230925 7.83 7.94 7.75 7.79 -0.76% 9637.5% 0% 1600694 0.1249 41.63 0.08 0% 0 0% 0 0% 0 0% 0%
20230922 7.65 7.85 7.57 7.85 3.02% 9712.5% 0% 2210255 0.1708 58.53 0.08 0% 0 0% 0 0% 0 0% 0%
20230921 7.79 7.96 7.59 7.62 -2.18% 9425% 0% 2556823 0.1962 66.8 0.08 0% 0 0% 0 0% 0 0% 0%
20230920 7.89 7.96 7.77 7.79 -1.52% 9637.5% 0% 2136790 0.1676 55.93 0.08 0% 0 0% 0 0% 0 0% 0%
20230919 8.11 8.15 7.87 7.91 -2.71% 9787.5% 0% 2490589 0.1978 64.83 0.08 0% 0 0% 0 0% 0 0% 0%
20230918 7.83 8.29 7.75 8.13 3.7% 9999.99% 0% 4802029 0.3905 128.15 0.08 0% 0 0% 0 0% 0 0% 0%
20230915 7.85 7.97 7.73 7.84 0% 9700% 0% 1963178 0.1537 52.23 0.08 0% 0 0% 0 0% 0 0% 0%
20230914 7.98 8.18 7.81 7.84 -2.12% 9700% 0% 1644895 0.1297 42.81 0.08 0% 0 0% 0 0% 0 0% 0%
20230913 8.25 8.27 7.9 8.01 -3.49% 9912.5% 0% 2898536 0.2335 73 0.08 0% 0 0% 0 0% 0 0% 0%
20230912 8.28 8.39 8.21 8.3 1.34% 9999.99% 0% 3182345 0.2639 76.99 0.08 0% 0 0% 0 0% 0 0% 0%
20230911 8.05 8.28 7.97 8.19 1.74% 9999.99% 0% 2686927 0.2191 58.11 0.08 0% 0 0% 0 0% 0 0% 0%
20230908 7.93 8.13 7.93 8.05 1.13% 9962.5% 0% 2375367 0.1909 49.65 0.08 0% 0 0% 0 0% 0 0% 0%
20230907 8.21 8.21 7.96 7.96 -2.93% 9850% 0% 2305810 0.1858 48.62 0.08 0% 0 0% 0 0% 0 0% 0%
20230906 8.18 8.23 8.05 8.2 1.11% 9999.99% 0% 2169741 0.177 46.32 0.08 0% 0 0% 0 0% 0 0% 0%
20230905 8.17 8.24 8.07 8.11 -0.49% 9999.99% 0% 2522284 0.2053 53.09 0.08 0% 0 0% 0 0% 0 0% 0%
20230904 8.19 8.23 8.02 8.15 -0.12% 9999.99% 0% 2462087 0.1995 51.31 0.08 0% 0 0% 0 0% 0 0% 0%
20230901 8.21 8.27 8.02 8.16 0.12% 9999.99% 0% 2497813 0.2034 54.94 0.08 0% 0 0% 0 0% 0 0% 0%
20230831 8.29 8.35 8.13 8.15 -2.16% 9999.99% 0% 3486770 0.287 79.18 0.08 0% 0 0% 0 0% 0 0% 0%
20230830 8.25 8.43 8.2 8.33 1.46% 9999.99% 0% 3829058 0.3194 86.41 0.08 0% 0 0% 0 0% 0 0% 0%
20230829 7.54 8.28 7.5 8.21 7.32% 9999.99% 0% 5249288 0.4226 125.62 0.08 0% 0 0% 0 0% 0 0% 0%
20230828 8.08 8.12 7.61 7.65 1.06% 9462.5% 0% 3550870 0.2783 86.21 0.08 0% 0 0% 0 0% 0 0% 0%
20230825 7.82 7.83 7.54 7.57 -2.45% 9362.5% 0% 2722325 0.2079 72.65 0.08 0% 0 0% 0 0% 0 0% 0%
20230824 7.86 7.9 7.7 7.76 -0.51% 9600% 0% 1844444 0.1436 50.97 0.08 0% 0 0% 0 0% 0 0% 0%
20230823 7.89 7.94 7.74 7.8 -1.27% 9650% 0% 2767961 0.2169 79.67 0.08 0% 0 0% 0 0% 0 0% 0%
20230822 7.9 8.02 7.71 7.9 0.64% 9775% 0% 2135218 0.1676 62.24 0.08 0% 0 0% 0 0% 0 0% 0%
20230821 8.07 8.11 7.81 7.85 -2.24% 9712.5% 0% 1896725 0.1506 54.44 0.08 0% 0 0% 0 0% 0 0% 0%
20230818 8.25 8.25 8.03 8.03 -1.83% 9937.5% 0% 1992209 0.1622 53.77 0.08 0% 0 0% 0 0% 0 0% 0%
20230817 7.78 8.21 7.7 8.18 4.87% 9999.99% 0% 4102575 0.3297 97.32 0.08 0% 0 0% 0 0% 0 0% 0%
20230816 7.95 7.95 7.78 7.8 -1.89% 9650% 0% 1518372 0.1193 37.65 0.08 0% 0 0% 0 0% 0 0% 0%
20230815 8.04 8.06 7.86 7.95 -1% 9837.5% 0% 2037249 0.1616 48.67 0.08 0% 0 0% 0 0% 0 0% 0%
20230814 8.05 8.15 7.92 8.03 -0.25% 9937.5% 0% 2353793 0.1879 55.2 0.08 0% 0 0% 0 0% 0 0% 0%
20230811 8.2 8.23 8.05 8.05 -1.83% 9962.5% 0% 1776735 0.1444 41.12 0.08 0% 0 0% 0 0% 0 0% 0%
20230810 8.3 8.34 8.17 8.2 -0.97% 9999.99% 0% 1763610 0.1451 44.08 0.08 0% 0 0% 0 0% 0 0% 0%
20230809 8.46 8.46 8.26 8.28 -2.59% 9999.99% 0% 2594442 0.2163 57.91 0.08 0% 0 0% 0 0% 0 0% 0%
20230808 8.7 8.71 8.46 8.5 -1.85% 9344.44% 0% 2797444 0.2392 52.29 0.09 0% 0 0% 0 0% 0 0% 0%
20230807 8.69 8.86 8.55 8.66 -0.23% 9522.22% 0% 3931252 0.3425 73.33 0.09 0% 0 0% 0 0% 0 0% 0%
20230804 8.5 8.83 8.44 8.68 2.84% 9544.44% 0% 4444793 0.3833 83.54 0.09 0% 0 0% 0 0% 0 0% 0%
20230803 8.49 8.59 8.44 8.44 -1.17% 9999.99% 0% 2177487 0.1846 40.16 0.08 0% 0 0% 0 0% 0 0% 0%
20230802 8.52 8.69 8.49 8.54 -0.23% 9388.89% 0% 1971062 0.169 35.38 0.09 0% 0 0% 0 0% 0 0% 0%
20230801 8.72 8.76 8.55 8.56 -1.83% 9411.11% 0% 2984267 0.2574 51.81 0.09 0% 0 0% 0 0% 0 0% 0%
20230731 8.75 8.9 8.66 8.72 0% 9588.89% 0% 3766094 0.3302 64 0.09 0% 0 0% 0 0% 0 0% 0%
20230728 8.41 8.75 8.2 8.72 0.23% 9999.99% 0% 7837272 0.6657 124.89 0.08 0% 0 0% 0 0% 0 0% 0%
20230727 8.97 8.97 8.46 8.7 2.72% 9566.67% 0% 6745193 0.5906 109.05 0.09 0% 0 0% 0 0% 0 0% 0%
20230726 8.76 8.76 8.44 8.47 -2.64% 9311.11% 0% 2760849 0.2357 40.65 0.09 0% 0 0% 0 0% 0 0% 0%
20230725 8.58 8.75 8.55 8.7 2.35% 9566.67% 0% 4188234 0.3632 52.29 0.09 0% 0 0% 0 0% 0 0% 0%
20230724 8.58 8.63 8.48 8.5 -0.7% 9344.44% 0% 2749925 0.2347 30.18 0.09 0% 0 0% 0 0% 0 0% 0%
20230721 8.78 8.81 8.53 8.56 -2.73% 9411.11% 0% 4368774 0.3778 44.09 0.09 0% 0 0% 0 0% 0 0% 0%
20230720 9.09 9.09 8.76 8.8 -2.22% 9677.78% 0% 4044225 0.3583 37.78 0.09 0% 0 0% 0 0% 0 0% 0%
20230719 9.13 9.15 8.93 9 -1.32% 9900% 0% 3858339 0.3472 32.31 0.09 0% 0 0% 0 0% 0 0% 0%
20230718 9.07 9.22 8.92 9.12 0.77% 9999.99% 0% 4752376 0.4326 33.05 0.09 0% 0 0% 0 0% 0 0% 0%
20230717 9.23 9.23 8.9 9.05 -1.42% 9955.56% 0% 5469273 0.4932 29.89 0.09 0% 0 0% 0 0% 0 0% 0%
20230714 9.26 9.41 9.15 9.18 -0.97% 9999.99% 0% 7382813 0.6829 40.48 0.09 0% 0 0% 0 0% 0 0% 0%
20230713 9.43 9.58 9.21 9.27 -2.83% 9999.99% 0% 10202838 0.9516 55.63 0.09 0% 0 0% 0 0% 0 0% 0%
20230712 9.65 9.95 9.45 9.54 -0.42% 9440% 0% 13748363 1.3283 92.51 0.1 0% 0 0% 0 0% 0 0% 0%
20230711 9.32 9.65 9.23 9.58 3.79% 9999.99% 0% 11079016 1.0483 66.48 0.09 0% 0 0% 0 0% 0 0% 0%
20230710 9.52 9.7 9.2 9.23 -3.05% 9999.99% 0% 9550300 0.9003 72.98 0.09 0% 0 0% 0 0% 0 0% 0%
20230707 9.39 9.98 9.39 9.52 -0.83% 9420% 0% 14677774 1.4182 120.66 0.1 0% 0 0% 0 0% 0 0% 0%
20230706 9.58 9.81 9.31 9.6 1.05% 9500% 0% 16084682 1.5395 112.51 0.1 0% 0 0% 0 0% 0 0% 0%
20230705 10.12 10.12 9.41 9.5 -10.21% 9400% 0% 27734125 2.6785 290.4 0.1 0% 0 0% 0 0% 0 0% 0%
20230704 8.81 10.61 8.81 10.58 19.68% 9999.99% 0% 35482052 3.6365 345.65 0.1 0% 0 0% 0 0% 0 0% 0%
20230703 9.11 9.23 8.8 8.84 -2.75% 9722.22% 0% 6176667 0.5578 80.45 0.09 0% 0 0% 0 0% 0 0% 0%
20230630 8.55 9.16 8.52 9.09 6.69% 9999.99% 0% 9364543 0.8355 129.99 0.09 0% 0 0% 0 0% 0 0% 0%
20230629 8.36 8.58 8.3 8.52 2.04% 9999.99% 0% 2102681 0.178 30.17 0.08 0% 0 0% 0 0% 0 0% 0%
20230628 8.29 8.42 8.17 8.35 -0.12% 9999.99% 0% 2515499 0.2082 33.88 0.08 0% 0 0% 0 0% 0 0% 0%
20230627 8.35 8.46 8.26 8.36 -0.24% 9999.99% 0% 1972918 0.1648 25.52 0.08 0% 0 0% 0 0% 0 0% 0%
20230626 8.43 8.83 8.34 8.38 -0.59% 9211.11% 0% 3895780 0.334 53.12 0.09 0% 0 0% 0 0% 0 0% 0%
20230621 8.53 8.61 8.42 8.43 -1.4% 9999.99% 0% 1969661 0.1672 29.46 0.08 0% 0 0% 0 0% 0 0% 0%
20230620 8.48 8.62 8.33 8.55 1.66% 9400% 0% 3151670 0.2679 51.35 0.09 0% 0 0% 0 0% 0 0% 0%
20230619 8.4 8.64 8.38 8.41 -0.24% 9999.99% 0% 2164013 0.1839 39.4 0.08 0% 0 0% 0 0% 0 0% 0%
20230616 8.6 8.64 8.4 8.43 -1.4% 9999.99% 0% 2439468 0.2067 48.24 0.08 0% 0 0% 0 0% 0 0% 0%
20230615 8.75 8.76 8.51 8.55 -1.61% 9400% 0% 3929691 0.3377 81.24 0.09 0% 0 0% 0 0% 0 0% 0%
20230614 8.85 8.85 8.59 8.69 -1.59% 9555.56% 0% 5931454 0.5149 129.51 0.09 0% 0 0% 0 0% 0 0% 0%
20230613 8.42 9.01 8.42 8.83 4% 9711.11% 0% 9811413 0.8652 223.24 0.09 0% 0 0% 0 0% 0 0% 0%
20230612 7.7 8.51 7.62 8.49 10.84% 9999.99% 0% 7782788 0.6374 190 0.08 0% 0 0% 0 0% 0 0% 0%
20230609 7.47 7.8 7.47 7.66 1.06% 9475% 0% 2268155 0.1743 60.63 0.08 0% 0 0% 0 0% 0 0% 0%
20230608 7.8 7.8 7.58 7.58 -2.32% 9375% 0% 1662177 0.1273 43.78 0.08 0% 0 0% 0 0% 0 0% 0%
20230607 7.84 7.84 7.71 7.76 0% 9600% 0% 1143635 0.0888 30.18 0.08 0% 0 0% 0 0% 0 0% 0%
20230606 8.04 8.04 7.75 7.76 -3.36% 9600% 0% 1903287 0.1496 51.11 0.08 0% 0 0% 0 0% 0 0% 0%
20230605 8.1 8.13 7.95 8.03 0.37% 9937.5% 0% 1131808 0.0907 32.07 0.08 0% 0 0% 0 0% 0 0% 0%
20230602 8.05 8.11 7.97 8 -0.12% 9900% 0% 1516085 0.1215 43.47 0.08 0% 0 0% 0 0% 0 0% 0%
20230601 8.15 8.18 7.99 8.01 -1.23% 9912.5% 0% 1989462 0.1607 89.37 0.08 0% 0 0% 0 0% 0 0% 0%
20230531 8.06 8.35 7.95 8.11 0.87% 9999.99% 0% 3911703 0.3194 181.17 0.08 0% 0 0% 0 0% 0 0% 0%
20230530 7.82 8.06 7.82 8.04 2.94% 9950% 0% 2743856 0.219 89.31 0.08 0% 0 0% 0 0% 0 0% 0%
20230529 7.95 8 7.8 7.81 -1.51% 9662.5% 0% 1493602 0.1178 51.25 0.08 0% 0 0% 0 0% 0 0% 0%
20230526 7.89 8 7.7 7.93 1.54% 9812.5% 0% 2216661 0.1746 79.96 0.08 0% 0 0% 0 0% 0 0% 0%
20230525 7.7 7.86 7.7 7.81 0.64% 9662.5% 0% 1352513 0.1055 49.89 0.08 0% 0 0% 0 0% 0 0% 0%
20230524 7.78 7.83 7.68 7.76 -0.13% 9600% 0% 1315407 0.1022 48.78 0.08 0% 0 0% 0 0% 0 0% 0%
20230523 7.8 7.87 7.73 7.77 -0.26% 9612.5% 0% 1172279 0.0914 43.13 0.08 0% 0 0% 0 0% 0 0% 0%
20230522 7.87 7.87 7.72 7.79 0% 9637.5% 0% 2079447 0.1615 72.94 0.08 0% 0 0% 0 0% 0 0% 0%
20230519 7.77 7.9 7.68 7.79 0.91% 9637.5% 0% 2052002 0.1604 72.05 0.08 0% 0 0% 0 0% 0 0% 0%
20230518 7.77 7.87 7.66 7.72 -0.64% 9550% 0% 1584368 0.1225 55.03 0.08 0% 0 0% 0 0% 0 0% 0%
20230517 7.56 7.77 7.48 7.77 3.19% 9612.5% 0% 2872574 0.2201 91.62 0.08 0% 0 0% 0 0% 0 0% 0%
20230516 7.62 7.85 7.4 7.53 0.67% 9312.5% 0% 3201700 0.2442 101.48 0.08 0% 0 0% 0 0% 0 0% 0%
20230515 7.35 7.5 7.34 7.48 1.49% 9999.99% 0% 1347232 0.0999 41.7 0.07 0% 0 0% 0 0% 0 0% 0%
20230510 7.43 7.76 7.35 7.59 2.15% 9387.5% 0% 3162109 0.2388 114.72 0.08 0% 0 0% 0 0% 0 0% 0%
20230509 7.66 7.66 7.42 7.43 -2.88% 9187.5% 0% 2225138 0.1671 66.13 0.08 0% 0 0% 0 0% 0 0% 0%
20230508 7.7 7.73 7.61 7.65 0% 9462.5% 0% 1346733 0.1031 39.39 0.08 0% 0 0% 0 0% 0 0% 0%
20230505 7.83 7.84 7.57 7.65 -2.42% 9462.5% 0% 2242036 0.1717 64.88 0.08 0% 0 0% 0 0% 0 0% 0%
20230504 7.84 8 7.75 7.84 -0.38% 9700% 0% 2099374 0.1649 61.94 0.08 0% 0 0% 0 0% 0 0% 0%
20230428 7.71 7.87 7.71 7.87 1.94% 9737.5% 0% 1702952 0.1328 46.91 0.08 0% 0 0% 0 0% 0 0% 0%
20230427 7.98 8.04 7.67 7.72 -4.69% 9550% 0% 3542889 0.2777 98.76 0.08 0% 0 0% 0 0% 0 0% 0%
20230426 7.82 8.18 7.82 8.1 3.45% 9999.99% 0% 2289696 0.1847 68.94 0.08 0% 0 0% 0 0% 0 0% 0%
20230425 8.07 8.16 7.78 7.83 -2.49% 9687.5% 0% 2429087 0.1917 74.44 0.08 0% 0 0% 0 0% 0 0% 0%
20230424 8.21 8.21 7.95 8.03 -1.35% 9937.5% 0% 2265905 0.1819 70.28 0.08 0% 0 0% 0 0% 0 0% 0%
20230421 8.45 8.45 8.1 8.14 -2.75% 9999.99% 0% 2401466 0.1972 71.81 0.08 0% 0 0% 0 0% 0 0% 0%
20230420 8.55 8.59 8.29 8.37 -1.99% 9999.99% 0% 1937175 0.1619 59.89 0.08 0% 0 0% 0 0% 0 0% 0%
20230419 8.74 8.74 8.5 8.54 -1.73% 9388.89% 0% 1426818 0.1222 46.17 0.09 0% 0 0% 0 0% 0 0% 0%
20230418 8.86 8.88 8.6 8.69 -1.14% 9555.56% 0% 2002228 0.1742 62.55 0.09 0% 0 0% 0 0% 0 0% 0%
20230417 8.77 8.95 8.65 8.79 1.15% 9666.67% 0% 2690683 0.2376 84.24 0.09 0% 0 0% 0 0% 0 0% 0%
20230414 8.75 8.81 8.67 8.69 -0.57% 9555.56% 0% 1715454 0.1496 54.31 0.09 0% 0 0% 0 0% 0 0% 0%
20230413 8.83 8.96 8.72 8.74 -1.58% 9611.11% 0% 2049834 0.18 62.44 0.09 0% 0 0% 0 0% 0 0% 0%
20230412 8.91 8.95 8.82 8.88 0.34% 9766.67% 0% 1658358 0.1473 48.85 0.09 0% 0 0% 0 0% 0 0% 0%
20230411 9.06 9.08 8.78 8.85 -1.45% 9733.33% 0% 2834198 0.2513 78.34 0.09 0% 0 0% 0 0% 0 0% 0%
20230410 8.91 9.36 8.91 8.98 0% 9877.78% 0% 4512113 0.4111 124.42 0.09 0% 0 0% 0 0% 0 0% 0%
20230407 8.89 8.98 8.82 8.98 1.24% 9877.78% 0% 2225743 0.1979 61.19 0.09 0% 0 0% 0 0% 0 0% 0%
20230406 8.83 8.95 8.78 8.87 0.57% 9755.56% 0% 1896989 0.168 46.96 0.09 0% 0 0% 0 0% 0 0% 0%
20230404 9.07 9.07 8.74 8.82 -2.22% 9700% 0% 2939809 0.2596 67.3 0.09 0% 0 0% 0 0% 0 0% 0%
20230403 8.98 9.12 8.92 9.02 0.22% 9922.22% 0% 2551206 0.2297 62.71 0.09 0% 0 0% 0 0% 0 0% 0%
20230331 8.81 9.05 8.8 9 2.04% 9900% 0% 3239594 0.291 80.62 0.09 0% 0 0% 0 0% 0 0% 0%
20230330 9.01 9.01 8.8 8.82 -1.56% 9700% 0% 3202718 0.2841 82.67 0.09 0% 0 0% 0 0% 0 0% 0%
20230329 9.06 9.28 8.88 8.96 -0.67% 9855.56% 0% 3388526 0.3065 93.63 0.09 0% 0 0% 0 0% 0 0% 0%
20230328 8.98 9.13 8.84 9.02 1.35% 9922.22% 0% 3596692 0.3246 105.03 0.09 0% 0 0% 0 0% 0 0% 0%
20230327 8.83 9.04 8.74 8.9 0.79% 9788.89% 0% 3451751 0.3071 105.59 0.09 0% 0 0% 0 0% 0 0% 0%
20230324 8.81 9 8.78 8.83 0.11% 9711.11% 0% 3350178 0.2973 107.4 0.09 0% 0 0% 0 0% 0 0% 0%
20230323 8.48 8.91 8.48 8.82 3.28% 9700% 0% 6315806 0.5534 219.11 0.09 0% 0 0% 0 0% 0 0% 0%
20230322 8.4 8.75 8.28 8.54 4.02% 9388.89% 0% 5873510 0.5016 243.44 0.09 0% 0 0% 0 0% 0 0% 0%
20230321 8.08 8.24 7.98 8.21 2.75% 9999.99% 0% 1344187 0.1092 65.53 0.08 0% 0 0% 0 0% 0 0% 0%
20230320 8.01 8.06 7.82 7.99 -0.5% 9887.5% 0% 2238244 0.1783 101.34 0.08 0% 0 0% 0 0% 0 0% 0%
20230317 8.06 8.11 7.99 8.03 0% 9937.5% 0% 1256788 0.1011 59.46 0.08 0% 0 0% 0 0% 0 0% 0%
20230316 8.21 8.21 7.99 8.03 -1.59% 9937.5% 0% 1536143 0.1238 73.05 0.08 0% 0 0% 0 0% 0 0% 0%
20230315 8.15 8.31 8.14 8.16 0.25% 9999.99% 0% 1537086 0.1262 72.56 0.08 0% 0 0% 0 0% 0 0% 0%
20230314 8.2 8.24 7.98 8.14 -1.21% 9999.99% 0% 2083884 0.1685 96.75 0.08 0% 0 0% 0 0% 0 0% 0%
20230313 8.41 8.42 8.15 8.24 -2.37% 9999.99% 0% 2841025 0.2341 133.99 0.08 0% 0 0% 0 0% 0 0% 0%
20230310 8.58 8.62 8.43 8.44 -2.09% 9999.99% 0% 1606317 0.1364 81.3 0.08 0% 0 0% 0 0% 0 0% 0%
20230309 8.65 8.74 8.58 8.62 0% 9477.78% 0% 1093697 0.0946 50.16 0.09 0% 0 0% 0 0% 0 0% 0%
20230308 8.54 8.66 8.5 8.62 1.29% 9477.78% 0% 1141304 0.0981 46.88 0.09 0% 0 0% 0 0% 0 0% 0%
20230307 8.83 8.83 8.5 8.51 -2.63% 9355.56% 0% 1905646 0.1643 73.89 0.09 0% 0 0% 0 0% 0 0% 0%
20230306 8.79 8.85 8.72 8.74 0% 9611.11% 0% 1564291 0.1374 58.15 0.09 0% 0 0% 0 0% 0 0% 0%
20230303 8.79 8.85 8.7 8.74 -0.11% 9611.11% 0% 1371639 0.1204 47.7 0.09 0% 0 0% 0 0% 0 0% 0%
20230302 8.84 8.93 8.7 8.75 -1.02% 9622.22% 0% 2063088 0.1813 66.29 0.09 0% 0 0% 0 0% 0 0% 0%
20230301 8.72 8.85 8.64 8.84 1.38% 9722.22% 0% 1474171 0.1293 38.67 0.09 0% 0 0% 0 0% 0 0% 0%
20230228 8.67 8.87 8.6 8.72 1.16% 9588.89% 0% 1612747 0.1411 34.3 0.09 0% 0 0% 0 0% 0 0% 0%
20230227 8.72 8.81 8.58 8.62 -1.93% 9477.78% 0% 1883718 0.1634 39.69 0.09 0% 0 0% 0 0% 0 0% 0%
20230224 9.06 9.08 8.72 8.79 -2.01% 9666.67% 0% 3182460 0.2818 67.61 0.09 0% 0 0% 0 0% 0 0% 0%
20230223 8.87 9.16 8.85 8.97 1.13% 9866.67% 0% 3288449 0.2966 73.22 0.09 0% 0 0% 0 0% 0 0% 0%
20230222 8.78 9 8.76 8.87 0.34% 9755.56% 0% 2438456 0.2168 54.02 0.09 0% 0 0% 0 0% 0 0% 0%
20230221 8.79 9.11 8.71 8.84 0.8% 9722.22% 0% 3565162 0.3185 77.2 0.09 0% 0 0% 0 0% 0 0% 0%
20230220 8.8 8.81 8.64 8.77 -0.11% 9644.44% 0% 2753949 0.24 55.81 0.09 0% 0 0% 0 0% 0 0% 0%
20230217 9.11 9.11 8.77 8.78 -3.3% 9655.56% 0% 3760009 0.3336 76.18 0.09 0% 0 0% 0 0% 0 0% 0%
20230216 9.43 9.51 8.88 9.08 -4.42% 9988.89% 0% 8077307 0.7448 174.09 0.09 0% 0 0% 0 0% 0 0% 0%
20230215 8.98 9.57 8.91 9.5 6.03% 9999.99% 0% 9504493 0.8907 238.82 0.09 0% 0 0% 0 0% 0 0% 0%
20230214 9.03 9.08 8.9 8.96 -0.44% 9855.56% 0% 1834422 0.1644 53.27 0.09 0% 0 0% 0 0% 0 0% 0%
20230213 9.01 9.09 8.94 9 0.22% 9900% 0% 2237675 0.2013 65.58 0.09 0% 0 0% 0 0% 0 0% 0%
20230210 9.07 9.1 8.91 8.98 -0.99% 9877.78% 0% 2386282 0.2149 67.96 0.09 0% 0 0% 0 0% 0 0% 0%
20230209 9.08 9.08 8.89 9.07 0.78% 9977.78% 0% 2867771 0.2586 84.08 0.09 0% 0 0% 0 0% 0 0% 0%
20230208 9.04 9.12 8.92 9 -0.44% 9900% 0% 3525932 0.318 106.41 0.09 0% 0 0% 0 0% 0 0% 0%
20230207 8.77 9.07 8.61 9.04 3.67% 9944.44% 0% 5530905 0.4919 176.96 0.09 0% 0 0% 0 0% 0 0% 0%
20230206 8.69 8.95 8.64 8.72 0.46% 9588.89% 0% 4142969 0.3641 149.19 0.09 0% 0 0% 0 0% 0 0% 0%
20230203 8.7 8.77 8.57 8.68 -0.23% 9544.44% 0% 2600567 0.2248 102.68 0.09 0% 0 0% 0 0% 0 0% 0%
20230202 8.87 8.87 8.62 8.7 -1.36% 9566.67% 0% 2692346 0.2347 113.56 0.09 0% 0 0% 0 0% 0 0% 0%
20230201 8.62 8.83 8.58 8.82 2.92% 9700% 0% 2658418 0.2314 113.08 0.09 0% 0 0% 0 0% 0 0% 0%
20230131 8.51 8.63 8.49 8.57 0.12% 9422.22% 0% 1570841 0.1345 66.33 0.09 0% 0 0% 0 0% 0 0% 0%
20230130 8.45 8.65 8.42 8.56 2.88% 9411.11% 0% 3058522 0.2621 129.33 0.09 0% 0 0% 0 0% 0 0% 0%
20230120 8.36 8.44 8.3 8.32 -0.6% 9999.99% 0% 1484743 0.1238 63.7 0.08 0% 0 0% 0 0% 0 0% 0%
20230119 8.33 8.43 8.21 8.37 0.48% 9999.99% 0% 1693591 0.1416 70.96 0.08 0% 0 0% 0 0% 0 0% 0%
20230118 8.25 8.39 8.19 8.33 1.34% 9999.99% 0% 1610438 0.1341 59.23 0.08 0% 0 0% 0 0% 0 0% 0%
20230117 8.19 8.35 8.19 8.22 0.37% 9999.99% 0% 1349838 0.1117 49.06 0.08 0% 0 0% 0 0% 0 0% 0%
20230116 8.07 8.26 8.03 8.19 1.36% 9999.99% 0% 1245130 0.102 44.55 0.08 0% 0 0% 0 0% 0 0% 0%
20230113 8.2 8.2 8.04 8.08 -0.86% 9999.99% 0% 1433701 0.1162 50.86 0.08 0% 0 0% 0 0% 0 0% 0%
20230112 8.15 8.29 8.08 8.15 -0.61% 9999.99% 0% 2784330 0.2275 100.11 0.08 0% 0 0% 0 0% 0 0% 0%
20230111 8.32 8.53 8.2 8.2 -0.12% 9999.99% 0% 2950475 0.2455 114.68 0.08 0% 0 0% 0 0% 0 0% 0%
20230110 8.31 8.36 8.19 8.21 -1.44% 9999.99% 0% 1714303 0.1414 69.77 0.08 0% 0 0% 0 0% 0 0% 0%
20230109 8.21 8.4 8.17 8.33 1.46% 9999.99% 0% 2570989 0.2128 106.4 0.08 0% 0 0% 0 0% 0 0% 0%
20230106 8.37 8.57 8.13 8.21 -0.61% 9999.99% 0% 3150810 0.263 136.52 0.08 0% 0 0% 0 0% 0 0% 0%
20230105 8.08 8.46 8.01 8.26 3.12% 9999.99% 0% 3718730 0.3064 165.8 0.08 0% 0 0% 0 0% 0 0% 0%
20230104 8.05 8.14 7.97 8.01 -0.87% 9912.5% 0% 1107432 0.0891 53.81 0.08 0% 0 0% 0 0% 0 0% 0%
20230103 7.87 8.13 7.8 8.08 2.28% 9999.99% 0% 1464681 0.117 73.33 0.08 0% 0 0% 0 0% 0 0% 0%
20221230 7.76 7.94 7.75 7.9 1.94% 9775% 0% 1312605 0.1035 71.53 0.08 0% 0 0% 0 0% 0 0% 0%
20221229 7.73 7.84 7.7 7.75 -0.64% 9587.5% 0% 1214072 0.0943 59.09 0.08 0% 0 0% 0 0% 0 0% 0%
20221228 7.99 7.99 7.76 7.8 -2.13% 9650% 0% 1032400 0.0807 47.76 0.08 0% 0 0% 0 0% 0 0% 0%
20221227 7.96 7.98 7.79 7.97 0.25% 9862.5% 0% 1494486 0.1179 65.18 0.08 0% 0 0% 0 0% 0 0% 0%
20221226 7.89 7.95 7.81 7.95 0.76% 9837.5% 0% 1417383 0.1119 60.39 0.08 0% 0 0% 0 0% 0 0% 0%
20221223 7.7 7.9 7.66 7.89 1.81% 9762.5% 0% 1722517 0.1341 68.88 0.08 0% 0 0% 0 0% 0 0% 0%
20221222 8.1 8.11 7.74 7.75 -4.56% 9587.5% 0% 2758246 0.2168 99.09 0.08 0% 0 0% 0 0% 0 0% 0%
20221221 8.15 8.15 7.9 8.12 -0.12% 9999.99% 0% 1651621 0.1321 58.55 0.08 0% 0 0% 0 0% 0 0% 0%
20221220 8.1 8.2 8.02 8.13 0.37% 9999.99% 0% 896854 0.0727 31.27 0.08 0% 0 0% 0 0% 0 0% 0%
20221219 8.31 8.34 8.07 8.1 -2.53% 9999.99% 0% 1562076 0.1277 54.05 0.08 0% 0 0% 0 0% 0 0% 0%
20221216 8.57 8.58 8.3 8.31 -2.69% 9999.99% 0% 1851572 0.1549 63.38 0.08 0% 0 0% 0 0% 0 0% 0%
20221215 8.31 8.66 8.25 8.54 2.64% 9999.99% 0% 1976328 0.1673 69.69 0.08 0% 0 0% 0 0% 0 0% 0%
20221214 8.4 8.46 8.29 8.32 -0.83% 9999.99% 0% 1473347 0.1231 46.93 0.08 0% 0 0% 0 0% 0 0% 0%
20221213 8.51 8.57 8.37 8.39 -1.06% 9999.99% 0% 1599108 0.1352 53.23 0.08 0% 0 0% 0 0% 0 0% 0%
20221212 8.54 8.54 8.32 8.48 -0.24% 9999.99% 0% 1734327 0.1464 57.26 0.08 0% 0 0% 0 0% 0 0% 0%
20221209 8.79 8.79 8.47 8.5 -2.63% 9344.44% 0% 4424321 0.3784 149.11 0.09 0% 0 0% 0 0% 0 0% 0%
20221208 8.94 8.98 8.7 8.73 -2.46% 9600% 0% 3147632 0.2776 119.29 0.09 0% 0 0% 0 0% 0 0% 0%
20221207 8.99 9.12 8.9 8.95 -0.11% 9844.44% 0% 2163154 0.195 87.85 0.09 0% 0 0% 0 0% 0 0% 0%
20221206 9.1 9.1 8.92 8.96 -0.88% 9855.56% 0% 1329514 0.1192 51.67 0.09 0% 0 0% 0 0% 0 0% 0%
20221205 8.9 9.11 8.9 9.04 0.89% 9944.44% 0% 2084730 0.188 76.53 0.09 0% 0 0% 0 0% 0 0% 0%
20221202 8.99 9.04 8.9 8.96 0.22% 9855.56% 0% 1306679 0.1171 47.6 0.09 0% 0 0% 0 0% 0 0% 0%
20221201 8.96 9.27 8.9 8.94 1.59% 9833.33% 0% 3360834 0.305 113.86 0.09 0% 0 0% 0 0% 0 0% 0%
20221130 8.72 8.96 8.6 8.8 0.92% 9677.78% 0% 2164545 0.1904 69.89 0.09 0% 0 0% 0 0% 0 0% 0%
20221129 8.66 8.8 8.57 8.72 1.63% 9588.89% 0% 1696299 0.1474 52.58 0.09 0% 0 0% 0 0% 0 0% 0%
20221128 8.7 8.82 8.5 8.58 -1.38% 9433.33% 0% 1936929 0.1676 53.44 0.09 0% 0 0% 0 0% 0 0% 0%
20221125 8.88 8.88 8.67 8.7 -2.03% 9566.67% 0% 1907812 0.1664 52.78 0.09 0% 0 0% 0 0% 0 0% 0%
20221124 8.99 9.05 8.78 8.88 -0.34% 9766.67% 0% 1801684 0.1604 48.88 0.09 0% 0 0% 0 0% 0 0% 0%
20221123 8.9 9.01 8.73 8.91 -0.34% 9800% 0% 2800790 0.2488 74.55 0.09 0% 0 0% 0 0% 0 0% 0%
20221122 9.19 9.22 8.94 8.94 -2.3% 9833.33% 0% 2194031 0.1981 61.52 0.09 0% 0 0% 0 0% 0 0% 0%
20221121 9.1 9.21 8.98 9.15 0.55% 9999.99% 0% 1865415 0.1699 54.33 0.09 0% 0 0% 0 0% 0 0% 0%
20221118 9.29 9.39 9.08 9.1 -1.41% 9999.99% 0% 2550399 0.2354 72.02 0.09 0% 0 0% 0 0% 0 0% 0%
20221117 9.15 9.23 9 9.23 0.33% 9999.99% 0% 2386945 0.2172 65.08 0.09 0% 0 0% 0 0% 0 0% 0%
20221116 9.36 9.38 9.16 9.2 -1.71% 9999.99% 0% 2580305 0.2386 72.25 0.09 0% 0 0% 0 0% 0 0% 0%
20221115 8.94 9.45 8.8 9.36 4.93% 9999.99% 0% 3708842 0.3431 101.35 0.09 0% 0 0% 0 0% 0 0% 0%
20221114 9.15 9.19 8.89 8.92 -1.98% 9811.11% 0% 2067756 0.1867 58.52 0.09 0% 0 0% 0 0% 0 0% 0%
20221111 9.1 9.27 9.06 9.1 2.02% 9999.99% 0% 2876202 0.2634 76.62 0.09 0% 0 0% 0 0% 0 0% 0%
20221110 9.08 9.18 8.91 8.92 -2.19% 9811.11% 0% 2104351 0.1899 53.87 0.09 0% 0 0% 0 0% 0 0% 0%
20221109 9.23 9.28 9.12 9.12 -1.62% 9999.99% 0% 1755109 0.1612 42.75 0.09 0% 0 0% 0 0% 0 0% 0%
20221108 9.4 9.4 9.16 9.27 -0.54% 9999.99% 0% 1722903 0.159 40.78 0.09 0% 0 0% 0 0% 0 0% 0%
20221107 9.41 9.51 9.22 9.32 -0.96% 9999.99% 0% 2904482 0.2716 68.61 0.09 0% 0 0% 0 0% 0 0% 0%
20221104 9.49 9.52 9.24 9.41 0.64% 9999.99% 0% 3412758 0.3207 80.79 0.09 0% 0 0% 0 0% 0 0% 0%
20221103 9.28 9.38 9.19 9.35 1.52% 9999.99% 0% 2667425 0.2475 66.1 0.09 0% 0 0% 0 0% 0 0% 0%
20221102 9.12 9.35 9.04 9.21 1.54% 9999.99% 0% 3397000 0.3134 84.9 0.09 0% 0 0% 0 0% 0 0% 0%
20221101 9.1 9.12 8.79 9.07 1% 9977.78% 0% 2942405 0.263 75.68 0.09 0% 0 0% 0 0% 0 0% 0%
20221031 8.25 9.2 8.2 8.98 8.59% 9877.78% 0% 4357239 0.3835 115.27 0.09 0% 0 0% 0 0% 0 0% 0%
20221028 8.75 8.83 8.16 8.27 -6.02% 9999.99% 0% 4014724 0.3403 107.49 0.08 0% 0 0% 0 0% 0 0% 0%
20221027 9.11 9.6 8.77 8.8 -4.03% 9677.78% 0% 4728808 0.4307 144.12 0.09 0% 0 0% 0 0% 0 0% 0%
20221026 8.84 9.25 8.76 9.17 3.5% 9999.99% 0% 2860827 0.2605 94.66 0.09 0% 0 0% 0 0% 0 0% 0%
20221025 9.09 9.09 8.62 8.86 -0.89% 9744.44% 0% 2031456 0.1796 65.46 0.09 0% 0 0% 0 0% 0 0% 0%
20221024 8.98 9.35 8.89 8.94 0% 9833.33% 0% 2890410 0.2629 100.18 0.09 0% 0 0% 0 0% 0 0% 0%
20221021 8.79 9.01 8.75 8.94 1.71% 9833.33% 0% 1457378 0.1297 53.23 0.09 0% 0 0% 0 0% 0 0% 0%
20221020 8.86 8.98 8.7 8.79 -1.46% 9666.67% 0% 1715385 0.1519 63.06 0.09 0% 0 0% 0 0% 0 0% 0%
20221019 9 9.12 8.9 8.92 -0.89% 9811.11% 0% 1270311 0.1141 50.27 0.09 0% 0 0% 0 0% 0 0% 0%
20221018 9.2 9.24 8.97 9 -0.11% 9900% 0% 1541040 0.1395 61.33 0.09 0% 0 0% 0 0% 0 0% 0%
20221017 8.72 9.27 8.72 9.01 3.56% 9911.11% 0% 2743553 0.2484 108.7 0.09 0% 0 0% 0 0% 0 0% 0%
20220720 12.22 12.24 11.7 11.85 -1.99% 9775% 0% 5329637 0.6312 80.16 0.12 0% 0 0% 0 0% 0 0% 0%
20220719 11.65 12.5 11.64 12.09 2.46% 9975% 0% 8420928 1.0223 133.21 0.12 0% 0 0% 0 0% 0 0% 0%
20220718 11.52 11.95 11.36 11.8 4.42% 9733.33% 0% 6614238 0.7738 108.33 0.12 0% 0 0% 0 0% 0 0% 0%
20220715 11.2 11.72 11.08 11.3 0.71% 9999.99% 0% 5176855 0.5917 85.66 0.11 0% 0 0% 0 0% 0 0% 0%
20220714 10.74 11.36 10.62 11.22 4.08% 9999.99% 0% 5487481 0.6126 86.39 0.11 0% 0 0% 0 0% 0 0% 0%
20220713 10.89 10.95 10.69 10.78 -0.28% 9700% 0% 2994052 0.3236 42.72 0.11 0% 0 0% 0 0% 0 0% 0%
20220712 11.15 11.35 10.74 10.81 -3.48% 9727.27% 0% 5227243 0.5741 66.1 0.11 0% 0 0% 0 0% 0 0% 0%
20220711 11.9 12.11 11.11 11.2 -5.72% 9999.99% 0% 7139404 0.8136 84.46 0.11 0% 0 0% 0 0% 0 0% 0%
20220708 11.91 12.73 11.85 11.88 0.76% 9800% 0% 9523060 1.169 109.51 0.12 0% 0 0% 0 0% 0 0% 0%
20220707 11.4 11.85 11.21 11.79 3.33% 9725% 0% 5958332 0.6927 61.93 0.12 0% 0 0% 0 0% 0 0% 0%
20220706 11.26 11.68 11.05 11.41 0.88% 9999.99% 0% 4176451 0.4767 37.85 0.11 0% 0 0% 0 0% 0 0% 0%
20220705 11.53 11.76 11.2 11.31 -2.42% 9999.99% 0% 4306432 0.4906 37.2 0.11 0% 0 0% 0 0% 0 0% 0%
20220704 11.7 11.88 11.3 11.59 0.61% 9558.33% 0% 4497178 0.519 37.64 0.12 0% 0 0% 0 0% 0 0% 0%
20220701 11.58 11.77 11.3 11.52 -1.54% 9999.99% 0% 6767465 0.7749 52.82 0.11 0% 0 0% 0 0% 0 0% 0%
20220630 12.1 12.18 11.6 11.7 -2.42% 9650% 0% 8868458 1.0472 64.15 0.12 0% 0 0% 0 0% 0 0% 0%
20220629 12.63 12.7 11.98 11.99 -6.62% 9891.67% 0% 11176272 1.3711 84.59 0.12 0% 0 0% 0 0% 0 0% 0%
20220628 12.54 13.05 12.26 12.84 0.31% 9776.92% 0% 11670950 1.4783 91.44 0.13 0% 0 0% 0 0% 0 0% 0%
20220627 13 13.63 12.73 12.8 -0.39% 9746.15% 0% 13768097 1.7968 108.33 0.13 0% 0 0% 0 0% 0 0% 0%
20220624 12.8 13.05 12.55 12.85 0.23% 9784.62% 0% 12499600 1.6048 94.52 0.13 0% 0 0% 0 0% 0 0% 0%
20220623 12 13.08 11.99 12.82 7.46% 9761.54% 0% 15516188 1.9724 106.88 0.13 0% 0 0% 0 0% 0 0% 0%
20220622 12.11 12.57 11.86 11.93 -2.21% 9841.67% 0% 8624198 1.0564 57.46 0.12 0% 0 0% 0 0% 0 0% 0%
20220621 12.4 12.48 12.06 12.2 -2.71% 9999.99% 0% 8521585 1.0451 50.2 0.12 0% 0 0% 0 0% 0 0% 0%
20220620 12.7 12.95 12.42 12.54 -0.71% 9546.15% 0% 11285117 1.4225 54.81 0.13 0% 0 0% 0 0% 0 0% 0%
20220617 12.02 13.14 11.84 12.63 6.76% 9615.38% 0% 19300407 2.4383 75.48 0.13 0% 0 0% 0 0% 0 0% 0%
20220616 11.74 12.1 11.74 11.83 1.11% 9758.33% 0% 8277850 0.9849 29.52 0.12 0% 0 0% 0 0% 0 0% 0%
20220615 11.98 12.25 11.68 11.7 -2.82% 9650% 0% 11621268 1.3861 38.57 0.12 0% 0 0% 0 0% 0 0% 0%
20220614 11.88 12.26 11.39 12.04 -2.19% 9933.33% 0% 16369700 1.9449 55.1 0.12 0% 0 0% 0 0% 0 0% 0%
20220613 12.21 13 12.18 12.31 -0.73% 9369.23% 0% 17915710 2.251 67.15 0.13 0% 0 0% 0 0% 0 0% 0%
20220610 11.59 12.99 11.59 12.4 4.91% 9999.99% 0% 25650564 3.1649 100.53 0.12 0% 0 0% 0 0% 0 0% 0%
20220609 12.47 12.47 11.67 11.82 -6.19% 9750% 0% 16844834 2.0087 70.36 0.12 0% 0 0% 0 0% 0 0% 0%
20220608 12.8 13.07 12 12.6 -3.08% 9999.99% 0% 27323729 3.4138 127.61 0.12 0% 0 0% 0 0% 0 0% 0%
20220607 14.9 15.19 12.7 13 -16.02% 9185.71% 0% 44510855 6.1275 257.15 0.14 0% 0 0% 0 0% 0 0% 0%
20220606 13.87 15.48 12.9 15.48 20% 9999.99% 0% 52412096 7.591 425.03 0.14 0% 0 0% 0 0% 0 0% 0%
20220602 10.75 12.9 10.52 12.9 20% 9999.99% 0% 29419112 3.404 326.58 0.12 0% 0 0% 0 0% 0 0% 0%
20220601 10.13 12.18 10.06 10.75 5.91% 9672.73% 0% 29501587 3.3915 462.29 0.11 0% 0 0% 0 0% 0 0% 0%
20220531 9.9 10.32 9.65 10.15 3.47% 9999.99% 0% 6749974 0.6769 151.45 0.1 0% 0 0% 0 0% 0 0% 0%
20220530 9.86 9.93 9.64 9.81 -0.71% 9710% 0% 1997073 0.1957 44.63 0.1 0% 0 0% 0 0% 0 0% 0%
20220527 9.9 9.96 9.65 9.88 0.41% 9780% 0% 2479656 0.2428 42.6 0.1 0% 0 0% 0 0% 0 0% 0%
20220526 9.93 9.94 9.56 9.84 -0.51% 9740% 0% 2554094 0.2499 42.54 0.1 0% 0 0% 0 0% 0 0% 0%
20220525 9.9 10.11 9.74 9.89 -1% 9790% 0% 2681556 0.2648 42.82 0.1 0% 0 0% 0 0% 0 0% 0%
20220524 10.2 10.52 9.88 9.99 -2.06% 9890% 0% 5668315 0.5736 88.35 0.1 0% 0 0% 0 0% 0 0% 0%
20220523 10.3 10.3 10.03 10.2 0% 9999.99% 0% 2250724 0.2288 35.41 0.1 0% 0 0% 0 0% 0 0% 0%
20220520 10.2 10.24 9.97 10.2 0.99% 9999.99% 0% 3212108 0.3247 47.22 0.1 0% 0 0% 0 0% 0 0% 0%
20220519 9.88 10.18 9.72 10.1 1% 9999.99% 0% 3910388 0.3922 54.23 0.1 0% 0 0% 0 0% 0 0% 0%
20220518 10.11 10.59 9.98 10 -1.96% 9900% 0% 6544979 0.6696 93.68 0.1 0% 0 0% 0 0% 0 0% 0%
20220517 10.16 10.21 9.94 10.2 0% 9999.99% 0% 6144900 0.6179 87.99 0.1 0% 0 0% 0 0% 0 0% 0%
20220516 9.6 10.37 9.54 10.2 6.25% 9999.99% 0% 14361461 1.4426 214.92 0.1 0% 0 0% 0 0% 0 0% 0%
20220513 9.45 9.7 9.44 9.6 1.16% 9500% 0% 3820096 0.3647 63.38 0.1 0% 0 0% 0 0% 0 0% 0%
20220512 9.33 9.76 9.3 9.49 0.42% 9999.99% 0% 5646351 0.5351 94.78 0.09 0% 0 0% 0 0% 0 0% 0%
20220511 9.41 9.66 9.25 9.45 0.85% 9999.99% 0% 5164590 0.4871 88.41 0.09 0% 0 0% 0 0% 0 0% 0%
20220510 9.03 9.42 9.03 9.37 0.32% 9999.99% 0% 5562631 0.5138 97.6 0.09 0% 0 0% 0 0% 0 0% 0%
20220509 8.53 9.36 8.53 9.34 6.62% 9999.99% 0% 7184284 0.6479 123.42 0.09 0% 0 0% 0 0% 0 0% 0%
20220506 7.83 8.98 7.8 8.76 8.82% 9633.33% 0% 7395317 0.6308 113.18 0.09 0% 0 0% 0 0% 0 0% 0%
20220505 8.01 8.24 7.8 8.05 0% 9962.5% 0% 3007407 0.2417 45.99 0.08 0% 0 0% 0 0% 0 0% 0%
20220429 7.33 8.17 7.31 8.05 11.34% 9962.5% 0% 6191430 0.4836 88.46 0.08 0% 0 0% 0 0% 0 0% 0%
20220428 7.49 7.53 7.17 7.23 -4.62% 9999.99% 0% 3582052 0.2622 48.26 0.07 0% 0 0% 0 0% 0 0% 0%
20220427 7.17 7.61 7.1 7.58 0.26% 9999.99% 0% 5347377 0.3928 70.95 0.07 0% 0 0% 0 0% 0 0% 0%
20220426 8.05 8.11 7.47 7.56 -4.79% 9350% 0% 2879504 0.2235 40.86 0.08 0% 0 0% 0 0% 0 0% 0%
20220425 8.53 8.71 7.8 7.94 -10.59% 9825% 0% 3398306 0.2818 47.98 0.08 0% 0 0% 0 0% 0 0% 0%
20220422 9.03 9.06 8.79 8.88 -1.99% 9766.67% 0% 1568712 0.1398 21.85 0.09 0% 0 0% 0 0% 0 0% 0%
20220421 9.6 9.6 9.04 9.06 -5.43% 9966.67% 0% 2656623 0.2468 33.19 0.09 0% 0 0% 0 0% 0 0% 0%
20220420 9.34 9.72 9.26 9.58 3.12% 9480% 0% 4108209 0.3937 43.22 0.1 0% 0 0% 0 0% 0 0% 0%
20220419 9.47 9.64 9.28 9.29 -2.11% 9999.99% 0% 1974306 0.1857 78.46 0.09 0% 0 0% 0 0% 0 0% 0%
20220418 9.17 9.52 8.95 9.49 4.98% 9999.99% 0% 3376932 0.3156 131.35 0.09 0% 0 0% 0 0% 0 0% 0%
20220415 9.45 9.45 8.98 9.04 -3.62% 9944.44% 0% 3039221 0.2765 118.34 0.09 0% 0 0% 0 0% 0 0% 0%
20220414 9.38 9.64 9.27 9.38 1.19% 9999.99% 0% 1555673 0.1468 62.36 0.09 0% 0 0% 0 0% 0 0% 0%
20220413 9.53 9.53 9.2 9.27 -3.03% 9999.99% 0% 1438622 0.1343 56.64 0.09 0% 0 0% 0 0% 0 0% 0%
20220412 9.39 9.6 9.35 9.56 1.81% 9999.99% 0% 1392366 0.1319 53.84 0.09 0% 0 0% 0 0% 0 0% 0%
20220411 9.7 9.72 9.33 9.39 -3.4% 9999.99% 0% 2247307 0.2127 84.32 0.09 0% 0 0% 0 0% 0 0% 0%
20220408 10.07 10.08 9.65 9.72 -2.8% 9620% 0% 2014291 0.197 78.3 0.1 0% 0 0% 0 0% 0 0% 0%
20220407 10.31 10.38 9.96 10 -3.38% 9900% 0% 2664106 0.2705 105.33 0.1 0% 0 0% 0 0% 0 0% 0%
20220401 10.29 10.31 10.05 10.24 -0.49% 9999.99% 0% 1636225 0.1671 61.32 0.1 0% 0 0% 0 0% 0 0% 0%
20220331 10.43 10.54 10.21 10.29 -2.09% 9999.99% 0% 1532811 0.1586 49.48 0.1 0% 0 0% 0 0% 0 0% 0%
20220330 10.31 10.54 10.3 10.51 2.14% 9999.99% 0% 2014886 0.2103 62.02 0.1 0% 0 0% 0 0% 0 0% 0%
20220329 10.84 10.85 10.24 10.29 -3.83% 9999.99% 0% 2459713 0.2568 73.09 0.1 0% 0 0% 0 0% 0 0% 0%
20220328 10.75 10.8 10.5 10.7 -1.38% 9627.27% 0% 1519456 0.1617 45.28 0.11 0% 0 0% 0 0% 0 0% 0%
20220325 10.87 11.15 10.81 10.85 0% 9763.64% 0% 1787592 0.1957 51.94 0.11 0% 0 0% 0 0% 0 0% 0%
20220324 11.1 11.11 10.85 10.85 -2.25% 9763.64% 0% 1769267 0.1932 50.07 0.11 0% 0 0% 0 0% 0 0% 0%
20220323 11.11 11.32 11.04 11.1 0.45% 9990.91% 0% 1813324 0.2023 48.48 0.11 0% 0 0% 0 0% 0 0% 0%
20220322 11.2 11.29 11 11.05 -2.13% 9945.45% 0% 2243274 0.2484 56.39 0.11 0% 0 0% 0 0% 0 0% 0%
20220321 11.22 11.54 11.18 11.29 -1.14% 9999.99% 0% 2901927 0.3281 73.34 0.11 0% 0 0% 0 0% 0 0% 0%
20220318 11.31 12.04 11.21 11.42 2.24% 9416.67% 0% 5748393 0.6677 151.55 0.12 0% 0 0% 0 0% 0 0% 0%
20220317 10.97 11.32 10.97 11.17 3.04% 9999.99% 0% 3412927 0.3811 92.07 0.11 0% 0 0% 0 0% 0 0% 0%
20220316 10.69 10.9 10.3 10.84 3.44% 9754.55% 0% 3210726 0.343 85.54 0.11 0% 0 0% 0 0% 0 0% 0%
20220315 11.11 11.18 10.48 10.48 -5.76% 9427.27% 0% 3152137 0.3418 84.31 0.11 0% 0 0% 0 0% 0 0% 0%
20220311 11.57 11.69 11.2 11.64 -0.43% 9999.99% 0% 2849639 0.3256 80.07 0.11 0% 0 0% 0 0% 0 0% 0%
20220310 11.92 12.07 11.63 11.69 0.86% 9641.67% 0% 2363410 0.28 68.96 0.12 0% 0 0% 0 0% 0 0% 0%
20220309 12.23 12.23 11.18 11.59 -4.69% 9558.33% 0% 4299839 0.5043 116.44 0.12 0% 0 0% 0 0% 0 0% 0%
20220308 12.28 12.86 12.12 12.16 0.33% 9999.99% 0% 3649627 0.4508 101.82 0.12 0% 0 0% 0 0% 0 0% 0%
20220307 12.42 12.59 12.06 12.12 -2.96% 9999.99% 0% 2718339 0.3317 76.63 0.12 0% 0 0% 0 0% 0 0% 0%
20220304 12.67 12.8 12.45 12.49 -2.35% 9507.69% 0% 2699803 0.3398 80.2 0.13 0% 0 0% 0 0% 0 0% 0%
20220303 13.23 13.23 12.77 12.79 -2.07% 9738.46% 0% 2951757 0.3802 91.76 0.13 0% 0 0% 0 0% 0 0% 0%
20220302 13.19 13.19 12.95 13.06 -1.66% 9946.15% 0% 2023185 0.264 62.84 0.13 0% 0 0% 0 0% 0 0% 0%
20220301 13.35 13.54 13.1 13.28 0.84% 9999.99% 0% 2912504 0.388 80.02 0.13 0% 0 0% 0 0% 0 0% 0%
20220228 13 13.24 12.73 13.17 0.53% 9999.99% 0% 2220835 0.2899 61.26 0.13 0% 0 0% 0 0% 0 0% 0%
20220225 13 13.3 12.94 13.1 2.5% 9976.92% 0% 2636416 0.3454 74.96 0.13 0% 0 0% 0 0% 0 0% 0%
20220224 13.09 13.43 12.68 12.78 -3.18% 9730.77% 0% 4155170 0.543 109.17 0.13 0% 0 0% 0 0% 0 0% 0%
20220223 12.6 13.46 12.6 13.2 4.1% 9999.99% 0% 4505194 0.595 124.17 0.13 0% 0 0% 0 0% 0 0% 0%
20220222 13.03 13.08 12.55 12.68 -2.61% 9653.85% 0% 2822416 0.3579 78.39 0.13 0% 0 0% 0 0% 0 0% 0%
20220221 13 13.21 12.98 13.02 -0.69% 9915.38% 0% 1978155 0.2583 38.95 0.13 0% 0 0% 0 0% 0 0% 0%
20220218 13.21 13.23 12.98 13.11 -1.35% 9984.62% 0% 2143199 0.2805 25.63 0.13 0% 0 0% 0 0% 0 0% 0%
20220217 13.28 13.46 13.19 13.29 -0.89% 9999.99% 0% 3495871 0.4643 35.1 0.13 0% 0 0% 0 0% 0 0% 0%
20220216 12.8 13.84 12.68 13.41 5.59% 9999.99% 0% 6899360 0.9224 55.64 0.13 0% 0 0% 0 0% 0 0% 0%
20220215 12.53 12.86 12.44 12.7 1.44% 9669.23% 0% 2313813 0.2934 14.79 0.13 0% 0 0% 0 0% 0 0% 0%
20220214 12.48 12.68 12.33 12.52 0.16% 9530.77% 0% 2002574 0.2511 11.13 0.13 0% 0 0% 0 0% 0 0% 0%
20220211 13.3 13.39 12.41 12.5 -6.02% 9515.38% 0% 5595200 0.7109 27.91 0.13 0% 0 0% 0 0% 0 0% 0%
20220210 13.69 13.69 13.25 13.3 -2.13% 9999.99% 0% 2878604 0.3855 13.53 0.13 0% 0 0% 0 0% 0 0% 0%
20220209 13.2 13.59 13.15 13.59 1.65% 9999.99% 0% 2914596 0.3905 11.82 0.13 0% 0 0% 0 0% 0 0% 0%
20211203 18.5 18.8 18.05 18.23 -1.88% 9999.99% 0% 13181775 2.4206 65.43 0.18 0% 0 0% 0 0% 0 0% 0%
20211202 20.08 20.34 18.43 18.58 -8.88% 9678.95% 0% 23734388 4.5495 118.1 0.19 0% 0 0% 0 0% 0 0% 0%
20211201 20.88 21.14 20.28 20.39 -2.21% 9609.52% 0% 12352576 2.5481 66.6 0.21 0% 0 0% 0 0% 0 0% 0%
20211130 22.06 22.2 20.6 20.85 -5.36% 9828.57% 0% 17741686 3.7947 93.95 0.21 0% 0 0% 0 0% 0 0% 0%
20211129 20.9 22.21 20.3 22.03 3.52% 9999.99% 0% 19526320 4.1626 98.22 0.21 0% 0 0% 0 0% 0 0% 0%
20211126 20.63 21.64 20.59 21.28 2.26% 9999.99% 0% 14233543 3.0039 65.24 0.21 0% 0 0% 0 0% 0 0% 0%
20211125 21.3 21.45 20.18 20.81 -1.79% 9809.52% 0% 15156212 3.1376 63.05 0.21 0% 0 0% 0 0% 0 0% 0%
20211124 21.33 22.1 21.01 21.19 -1.44% 9990.48% 0% 17368178 3.733 74.06 0.21 0% 0 0% 0 0% 0 0% 0%
20211123 22.26 23.35 21.5 21.5 -0.6% 9672.73% 0% 22071245 4.9284 96.33 0.22 0% 0 0% 0 0% 0 0% 0%
20211122 20.73 22.55 20.65 21.63 5% 9731.82% 0% 20109933 4.3326 83.94 0.22 0% 0 0% 0 0% 0 0% 0%
20211119 20.41 21.65 20.18 20.6 1.08% 9709.52% 0% 18859517 3.9504 77.77 0.21 0% 0 0% 0 0% 0 0% 0%
20211118 21.06 21.25 20.01 20.38 -6.17% 9604.76% 0% 20879884 4.2946 84.52 0.21 0% 0 0% 0 0% 0 0% 0%
20211117 20.83 21.8 20.56 21.72 4.32% 9999.99% 0% 22034580 4.6698 92.42 0.21 0% 0 0% 0 0% 0 0% 0%
20211116 20.19 21.99 20.02 20.82 1.41% 9814.29% 0% 27591314 5.774 114.93 0.21 0% 0 0% 0 0% 0 0% 0%
20211115 20.24 21.28 19.66 20.53 2.04% 9999.99% 0% 38313890 7.8284 155.51 0.2 0% 0 0% 0 0% 0 0% 0%
20211112 16.58 20.12 16.55 20.12 19.98% 9999.99% 0% 37140971 6.7294 140.17 0.18 0% 0 0% 0 0% 0 0% 0%
20211111 16.46 17.6 16.34 16.77 1.15% 9764.71% 0% 22161059 3.7685 82.71 0.17 0% 0 0% 0 0% 0 0% 0%
20211110 17.15 17.39 16.05 16.58 -6.49% 9652.94% 0% 26821834 4.4825 91.03 0.17 0% 0 0% 0 0% 0 0% 0%
20211109 16.65 18.97 16.65 17.73 5.35% 9750% 0% 30043477 5.3935 92.58 0.18 0% 0 0% 0 0% 0 0% 0%
20211108 17.5 17.5 16.02 16.83 -2.15% 9800% 0% 21015607 3.4987 59.58 0.17 0% 0 0% 0 0% 0 0% 0%
20211105 17.08 17.74 16.52 17.2 1.18% 9999.99% 0% 23234772 3.9519 64.09 0.17 0% 0 0% 0 0% 0 0% 0%
20211104 16.86 17.14 16.15 17 1.74% 9900% 0% 23960349 3.9969 61.7 0.17 0% 0 0% 0 0% 0 0% 0%
20211103 16.02 17.5 15.72 16.71 4.37% 9729.41% 0% 26193088 4.3758 63.55 0.17 0% 0 0% 0 0% 0 0% 0%
20211102 15.21 17.2 15.21 16.01 3.76% 9906.25% 0% 35826706 5.8504 79.26 0.16 0% 0 0% 0 0% 0 0% 0%
20211101 13.68 16.47 13.22 15.43 9.82% 9999.99% 0% 36963758 5.493 70.89 0.15 0% 0 0% 0 0% 0 0% 0%
20211029 13.8 15.14 13.75 14.05 1.22% 9935.71% 0% 29515562 4.2428 49.95 0.14 0% 0 0% 0 0% 0 0% 0%
20211028 16.5 16.5 13.88 13.88 -21.58% 9153.33% 0% 49591820 7.408 69.9 0.15 0% 0 0% 0 0% 0 0% 0%
20211027 14.99 19.28 14.99 17.7 28.45% 9999.99% 0% 78237051 13.5067 98.61 0.17 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