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. 天微电子688511
    4. 返回上一页 刷新
股票代码（例：sh688511）       401条   (进入天微电子股票专站) 天微电子股票成本分析
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 31.12 31.75 30.95 31.63 1.64% 9999.99% 0% 529532 0.1667 95.15 0.31 0% 0 0% 0 0% 0 0% 0%
20230927 31 31.3 30.43 31.12 1.5% 9938.71% 0% 323571 0.1005 60.75 0.31 0% 0 0% 0 0% 0 0% 0%
20230926 31.36 31.36 30.6 30.66 -2.23% 9790.32% 0% 429058 0.1321 80.68 0.31 0% 0 0% 0 0% 0 0% 0%
20230925 30.95 31.55 30.87 31.36 0.9% 9999.99% 0% 461878 0.1441 87.53 0.31 0% 0 0% 0 0% 0 0% 0%
20230922 30.52 31.18 30.35 31.08 0.65% 9925.81% 0% 534725 0.1651 88.7 0.31 0% 0 0% 0 0% 0 0% 0%
20230921 30.18 31.2 30.18 30.88 1.15% 9861.29% 0% 438639 0.1358 70.1 0.31 0% 0 0% 0 0% 0 0% 0%
20230920 30.76 30.95 30.5 30.53 -0.78% 9748.39% 0% 259469 0.0796 39.82 0.31 0% 0 0% 0 0% 0 0% 0%
20230919 31.48 31.67 30.6 30.77 -2.26% 9825.81% 0% 388200 0.1197 56.16 0.31 0% 0 0% 0 0% 0 0% 0%
20230918 31.45 31.85 31.05 31.48 0.77% 9737.5% 0% 340255 0.1073 49.8 0.32 0% 0 0% 0 0% 0 0% 0%
20230915 30.99 31.47 30.64 31.24 1.07% 9977.42% 0% 412880 0.1285 56.48 0.31 0% 0 0% 0 0% 0 0% 0%
20230914 31.58 31.61 30.58 30.91 -2.15% 9870.97% 0% 463182 0.1434 62.58 0.31 0% 0 0% 0 0% 0 0% 0%
20230913 31.89 31.97 31.15 31.59 -0.91% 9999.99% 0% 493082 0.1551 63.73 0.31 0% 0 0% 0 0% 0 0% 0%
20230912 31.99 31.99 31.55 31.88 0.47% 9862.5% 0% 424900 0.1351 50.88 0.32 0% 0 0% 0 0% 0 0% 0%
20230911 32.55 32.56 31.54 31.73 -1.86% 9815.63% 0% 1073615 0.3415 117.99 0.32 0% 0 0% 0 0% 0 0% 0%
20230908 31.51 32.47 31.51 32.33 2.37% 9999.99% 0% 750621 0.2416 90.35 0.32 0% 0 0% 0 0% 0 0% 0%
20230907 31.9 32.27 31.5 31.58 -1% 9768.75% 0% 605774 0.1934 75.28 0.32 0% 0 0% 0 0% 0 0% 0%
20230906 31.44 31.98 31.21 31.9 1.5% 9868.75% 0% 560800 0.1784 72.65 0.32 0% 0 0% 0 0% 0 0% 0%
20230905 31.55 31.75 31.24 31.43 0.22% 9999.99% 0% 453489 0.1423 60.74 0.31 0% 0 0% 0 0% 0 0% 0%
20230904 31.15 31.81 31.11 31.36 -0.35% 9999.99% 0% 627191 0.1966 83.63 0.31 0% 0 0% 0 0% 0 0% 0%
20230901 31.88 31.88 31.17 31.47 -0.73% 9999.99% 0% 415551 0.1308 58.13 0.31 0% 0 0% 0 0% 0 0% 0%
20230831 31.28 31.9 31.27 31.7 0.92% 9806.25% 0% 838838 0.2661 116.11 0.32 0% 0 0% 0 0% 0 0% 0%
20230830 30.95 31.75 30.82 31.41 1.91% 9999.99% 0% 1151280 0.3624 166.17 0.31 0% 0 0% 0 0% 0 0% 0%
20230829 28.8 30.92 28.64 30.82 7.65% 9999.99% 0% 1105553 0.3355 179.15 0.3 0% 0 0% 0 0% 0 0% 0%
20230828 30.18 30.2 28.62 28.63 0.1% 9443.33% 0% 443289 0.1308 83.3 0.3 0% 0 0% 0 0% 0 0% 0%
20230825 29.51 29.73 28.52 28.6 -3.8% 9762.07% 0% 509471 0.1478 91.69 0.29 0% 0 0% 0 0% 0 0% 0%
20230824 29.5 30.08 29.25 29.73 0.37% 9810% 0% 268546 0.0796 52.49 0.3 0% 0 0% 0 0% 0 0% 0%
20230823 30.38 30.38 29.62 29.62 -2.02% 9773.33% 0% 361803 0.1079 71.68 0.3 0% 0 0% 0 0% 0 0% 0%
20230822 30.71 30.9 29.31 30.23 -0.1% 9976.67% 0% 467786 0.1402 92.79 0.3 0% 0 0% 0 0% 0 0% 0%
20230821 30.43 31.1 30.15 30.26 -1.05% 9661.29% 0% 374370 0.1147 75.39 0.31 0% 0 0% 0 0% 0 0% 0%
20230818 30.41 30.97 30.41 30.58 0.1% 9764.52% 0% 524159 0.1614 99.97 0.31 0% 0 0% 0 0% 0 0% 0%
20230817 29.46 30.58 29.17 30.55 3.52% 9999.99% 0% 536611 0.1614 102.33 0.3 0% 0 0% 0 0% 0 0% 0%
20230816 29.88 30.09 29.51 29.51 -1.5% 9736.67% 0% 294023 0.0873 57.46 0.3 0% 0 0% 0 0% 0 0% 0%
20230815 30.42 30.42 29.8 29.96 -1.58% 9886.67% 0% 301129 0.0903 57.93 0.3 0% 0 0% 0 0% 0 0% 0%
20230814 30.1 30.58 29.69 30.44 0.83% 9999.99% 0% 603868 0.1815 117.16 0.3 0% 0 0% 0 0% 0 0% 0%
20230811 30.71 30.77 30.19 30.19 -1.53% 9963.33% 0% 190078 0.0579 37.13 0.3 0% 0 0% 0 0% 0 0% 0%
20230810 30.28 30.89 30.26 30.66 1.05% 9790.32% 0% 234653 0.0719 53.54 0.31 0% 0 0% 0 0% 0 0% 0%
20230809 30.41 30.52 30.12 30.34 -0.88% 9999.99% 0% 294129 0.089 63.53 0.3 0% 0 0% 0 0% 0 0% 0%
20230808 30.67 30.72 30.22 30.61 0.03% 9999.99% 0% 299134 0.0911 53.06 0.3 0% 0 0% 0 0% 0 0% 0%
20230807 31.25 31.4 30.32 30.6 -2.08% 9770.97% 0% 600814 0.1838 100.84 0.31 0% 0 0% 0 0% 0 0% 0%
20230804 31.48 31.79 31.2 31.25 -0.83% 9980.65% 0% 452745 0.142 73.67 0.31 0% 0 0% 0 0% 0 0% 0%
20230803 31.87 31.87 31.25 31.51 -1.25% 9999.99% 0% 391524 0.123 62.85 0.31 0% 0 0% 0 0% 0 0% 0%
20230802 31.27 31.98 31.25 31.91 1.3% 9871.88% 0% 399515 0.1267 55.98 0.32 0% 0 0% 0 0% 0 0% 0%
20230801 31.52 31.66 31.25 31.5 0.13% 9999.99% 0% 240202 0.0756 31.97 0.31 0% 0 0% 0 0% 0 0% 0%
20230731 31.48 31.88 31.18 31.46 -0.35% 9731.25% 0% 555253 0.175 69.75 0.32 0% 0 0% 0 0% 0 0% 0%
20230728 31.4 31.6 31.22 31.57 -0.13% 9999.99% 0% 384893 0.1208 45.27 0.31 0% 0 0% 0 0% 0 0% 0%
20230727 32.27 32.33 31.53 31.61 -1.5% 9778.13% 0% 409464 0.1305 47.51 0.32 0% 0 0% 0 0% 0 0% 0%
20230726 32.15 32.34 31.73 32.09 -0.8% 9928.13% 0% 446375 0.1431 50.88 0.32 0% 0 0% 0 0% 0 0% 0%
20230725 31.98 32.37 31.45 32.35 1.51% 9999.99% 0% 843831 0.2693 91.52 0.32 0% 0 0% 0 0% 0 0% 0%
20230724 31.2 31.94 31.02 31.87 2.48% 9859.38% 0% 1003650 0.3173 101.49 0.32 0% 0 0% 0 0% 0 0% 0%
20230721 31.58 31.78 31.07 31.1 -1.3% 9932.26% 0% 587830 0.1844 60.99 0.31 0% 0 0% 0 0% 0 0% 0%
20230720 33 33 31.45 31.51 -4.34% 9746.88% 0% 1322996 0.4246 135.4 0.32 0% 0 0% 0 0% 0 0% 0%
20230719 33.48 33.75 32.82 32.94 -1.99% 9881.82% 0% 652444 0.216 73.21 0.33 0% 0 0% 0 0% 0 0% 0%
20230718 33.58 34.24 33.43 33.61 -0.3% 9785.29% 0% 624981 0.2109 69.56 0.34 0% 0 0% 0 0% 0 0% 0%
20230717 33.4 34.06 32.8 33.71 0.84% 9814.71% 0% 1040887 0.3496 110.3 0.34 0% 0 0% 0 0% 0 0% 0%
20230714 33.37 33.67 33.24 33.43 0.09% 9999.99% 0% 596532 0.1997 60.34 0.33 0% 0 0% 0 0% 0 0% 0%
20230713 33.37 33.87 33.28 33.4 0.3% 9999.99% 0% 585925 0.1961 57.16 0.33 0% 0 0% 0 0% 0 0% 0%
20230712 34.25 34.44 33.21 33.3 -2.6% 9694.12% 0% 785449 0.2651 76.23 0.34 0% 0 0% 0 0% 0 0% 0%
20230711 33.08 34.95 33.08 34.19 3.36% 9955.88% 0% 1308775 0.4483 123.19 0.34 0% 0 0% 0 0% 0 0% 0%
20230710 32.94 33.36 32.82 33.08 0.64% 9924.24% 0% 633464 0.2096 66.85 0.33 0% 0 0% 0 0% 0 0% 0%
20230707 33.8 33.92 32.76 32.87 -2.75% 9860.61% 0% 864382 0.2851 92.33 0.33 0% 0 0% 0 0% 0 0% 0%
20230706 34 34.44 33.65 33.8 -0.68% 9841.18% 0% 668153 0.2275 67.81 0.34 0% 0 0% 0 0% 0 0% 0%
20230705 34.22 34.55 33.87 34.03 -0.21% 9908.82% 0% 854461 0.2926 94.56 0.34 0% 0 0% 0 0% 0 0% 0%
20230704 33.72 34.18 33.29 34.1 1.7% 9929.41% 0% 1008389 0.3422 99.4 0.34 0% 0 0% 0 0% 0 0% 0%
20230703 34.33 34.67 33.44 33.53 -1.67% 9761.76% 0% 1369473 0.4629 142.3 0.34 0% 0 0% 0 0% 0 0% 0%
20230630 34.25 34.5 33.85 34.1 0.06% 9929.41% 0% 888338 0.3038 104.41 0.34 0% 0 0% 0 0% 0 0% 0%
20230629 33.58 34.54 33.04 34.08 2.25% 9923.53% 0% 1260817 0.4305 158.99 0.34 0% 0 0% 0 0% 0 0% 0%
20230628 33.68 33.98 32.6 33.33 -0.54% 9999.99% 0% 661550 0.2191 87.24 0.33 0% 0 0% 0 0% 0 0% 0%
20230627 33.3 33.9 32.85 33.51 2.01% 9999.99% 0% 499471 0.1669 68 0.33 0% 0 0% 0 0% 0 0% 0%
20230626 33.5 34 32.73 32.85 -1.94% 9854.55% 0% 538279 0.1788 74.9 0.33 0% 0 0% 0 0% 0 0% 0%
20230621 34.65 34.65 33.48 33.5 -2.53% 9752.94% 0% 729231 0.2464 106.3 0.34 0% 0 0% 0 0% 0 0% 0%
20230620 34.25 34.61 33.86 34.37 1% 9999.99% 0% 781903 0.2684 120.6 0.34 0% 0 0% 0 0% 0 0% 0%
20230619 33.75 34.36 33.08 34.03 2.35% 9908.82% 0% 902874 0.3076 132.67 0.34 0% 0 0% 0 0% 0 0% 0%
20230616 33.51 33.65 33.2 33.25 -0.78% 9975.76% 0% 486685 0.1626 71.6 0.33 0% 0 0% 0 0% 0 0% 0%
20230615 33.66 33.79 33.23 33.51 0.24% 9755.88% 0% 443255 0.1486 64.5 0.34 0% 0 0% 0 0% 0 0% 0%
20230614 33.31 33.88 32.87 33.43 0.42% 9999.99% 0% 399639 0.1332 54.22 0.33 0% 0 0% 0 0% 0 0% 0%
20230613 32.5 33.74 32.1 33.29 1.87% 9987.88% 0% 793189 0.263 100.54 0.33 0% 0 0% 0 0% 0 0% 0%
20230612 32.31 32.72 32.14 32.68 0.34% 9999.99% 0% 500942 0.1625 62.9 0.32 0% 0 0% 0 0% 0 0% 0%
20230609 32.58 32.68 32.08 32.57 0.43% 9999.99% 0% 338107 0.1095 39.83 0.32 0% 0 0% 0 0% 0 0% 0%
20230608 33.43 33.43 32.41 32.43 -2.14% 9727.27% 0% 401277 0.1312 46.53 0.33 0% 0 0% 0 0% 0 0% 0%
20230607 32.38 33.27 32.26 33.14 2.6% 9942.42% 0% 567017 0.1867 64.36 0.33 0% 0 0% 0 0% 0 0% 0%
20230606 34 34.03 32.3 32.3 -5.67% 9687.88% 0% 1149940 0.3787 131.21 0.33 0% 0 0% 0 0% 0 0% 0%
20230605 33.8 34.98 33.8 34.24 1.15% 9970.59% 0% 739930 0.2547 92.16 0.34 0% 0 0% 0 0% 0 0% 0%
20230602 33.85 34.48 33.74 33.85 -0.67% 9855.88% 0% 548339 0.1865 67.21 0.34 0% 0 0% 0 0% 0 0% 0%
20230601 34.45 34.71 33.73 34.08 -0.76% 9923.53% 0% 807584 0.2767 102.5 0.34 0% 0 0% 0 0% 0 0% 0%
20230531 34.44 34.95 34.2 34.34 -0.41% 9999.99% 0% 700203 0.2412 88.02 0.34 0% 0 0% 0 0% 0 0% 0%
20230530 34.54 34.7 34.1 34.48 -1.12% 9999.99% 0% 540068 0.1857 56.99 0.34 0% 0 0% 0 0% 0 0% 0%
20230529 34.05 35.03 34 34.87 0.17% 9862.86% 0% 669010 0.2328 73.92 0.35 0% 0 0% 0 0% 0 0% 0%
20230526 33.96 34.81 33.82 34.81 1.4% 9845.71% 0% 465650 0.161 52.56 0.35 0% 0 0% 0 0% 0 0% 0%
20230525 34.59 34.92 33.98 34.33 0.06% 9997.06% 0% 578380 0.1987 66.01 0.34 0% 0 0% 0 0% 0 0% 0%
20230524 33.96 34.83 33.82 34.31 -0.03% 9991.18% 0% 538546 0.1856 61.83 0.34 0% 0 0% 0 0% 0 0% 0%
20230523 34.66 35.1 34.26 34.32 0.09% 9705.71% 0% 752917 0.2606 86.04 0.35 0% 0 0% 0 0% 0 0% 0%
20230522 34.69 35.2 34.2 34.29 -0.64% 9697.14% 0% 776219 0.2681 85.92 0.35 0% 0 0% 0 0% 0 0% 0%
20230519 33.84 35.1 33.39 34.51 2.92% 9760% 0% 1518196 0.5256 161.93 0.35 0% 0 0% 0 0% 0 0% 0%
20230518 32.45 34.06 32.45 33.53 2.7% 9999.99% 0% 962707 0.3213 106.68 0.33 0% 0 0% 0 0% 0 0% 0%
20230517 32.1 32.65 31.8 32.65 0.62% 9999.99% 0% 862716 0.2763 93.32 0.32 0% 0 0% 0 0% 0 0% 0%
20230516 32.78 32.78 32.16 32.45 -0.61% 9999.99% 0% 298140 0.0968 32.8 0.32 0% 0 0% 0 0% 0 0% 0%
20230515 33.18 33.59 32.01 32.65 -1.6% 9999.99% 0% 706864 0.2294 68.17 0.32 0% 0 0% 0 0% 0 0% 0%
20230510 32.1 32.39 31.85 32.03 -0.59% 9909.38% 0% 336995 0.108 30.56 0.32 0% 0 0% 0 0% 0 0% 0%
20230509 32.56 33.19 32.02 32.22 -1.5% 9968.75% 0% 553133 0.1795 38.01 0.32 0% 0 0% 0 0% 0 0% 0%
20230508 32.96 33.39 32.21 32.71 -0.58% 9812.12% 0% 509139 0.1665 32.41 0.33 0% 0 0% 0 0% 0 0% 0%
20230505 34.62 34.62 32.71 32.9 -5.19% 9869.7% 0% 1047432 0.3488 58.08 0.33 0% 0 0% 0 0% 0 0% 0%
20230504 33.41 34.99 32.82 34.7 3.43% 9999.99% 0% 1080673 0.3658 59.1 0.34 0% 0 0% 0 0% 0 0% 0%
20230428 32 34.03 32 33.55 3.55% 9999.99% 0% 850859 0.284 46.84 0.33 0% 0 0% 0 0% 0 0% 0%
20230427 31.8 33.28 31.47 32.4 1.57% 9999.99% 0% 661401 0.2141 35.25 0.32 0% 0 0% 0 0% 0 0% 0%
20230426 31.67 32.94 31.67 31.9 -0.87% 9868.75% 0% 750389 0.2411 39.75 0.32 0% 0 0% 0 0% 0 0% 0%
20230425 33.68 33.78 31.36 32.18 -4.17% 9651.52% 0% 1612311 0.5244 84.62 0.33 0% 0 0% 0 0% 0 0% 0%
20230424 37 37.46 33.37 33.58 -10.38% 9494.29% 0% 2259149 0.7815 132.75 0.35 0% 0 0% 0 0% 0 0% 0%
20230421 38.5 40.97 37.47 37.47 -2.4% 9267.5% 0% 2406516 0.952 176.57 0.4 0% 0 0% 0 0% 0 0% 0%
20230420 39.2 39.68 38.06 38.39 -3.49% 9743.59% 0% 1622230 0.6255 128.84 0.39 0% 0 0% 0 0% 0 0% 0%
20230419 39.07 41.58 38.65 39.78 2.18% 9845% 0% 2721611 1.0948 224.78 0.4 0% 0 0% 0 0% 0 0% 0%
20230418 37.17 39.18 37.14 38.93 4.15% 9999.99% 0% 1456724 0.558 134.09 0.38 0% 0 0% 0 0% 0 0% 0%
20230417 38.59 38.67 37.08 37.38 -2.25% 9736.84% 0% 753831 0.284 71.88 0.38 0% 0 0% 0 0% 0 0% 0%
20230414 37.43 38.25 36.67 38.24 2.16% 9963.16% 0% 916309 0.3454 89.45 0.38 0% 0 0% 0 0% 0 0% 0%
20230413 38.4 38.48 37.28 37.43 -1.47% 9750% 0% 801853 0.3021 77.47 0.38 0% 0 0% 0 0% 0 0% 0%
20230412 36.55 38.49 36.34 37.99 3.97% 9897.37% 0% 1282555 0.4854 123.78 0.38 0% 0 0% 0 0% 0 0% 0%
20230411 36.77 37.17 36.03 36.54 -0.46% 9999.99% 0% 606337 0.2211 56.69 0.36 0% 0 0% 0 0% 0 0% 0%
20230410 37.18 37.66 36.54 36.71 -1.79% 9821.62% 0% 748995 0.2775 64.65 0.37 0% 0 0% 0 0% 0 0% 0%
20230407 37.6 37.83 36.66 37.38 -0.21% 9999.99% 0% 1112295 0.4133 82.21 0.37 0% 0 0% 0 0% 0 0% 0%
20230406 35.24 37.83 35.05 37.46 6.24% 9999.99% 0% 1742973 0.6461 132.32 0.37 0% 0 0% 0 0% 0 0% 0%
20230404 36.49 36.49 35.2 35.26 -2.95% 9694.44% 0% 1028892 0.367 78.9 0.36 0% 0 0% 0 0% 0 0% 0%
20230403 35.6 36.7 35.4 36.33 2.63% 9991.67% 0% 982917 0.3548 73.83 0.36 0% 0 0% 0 0% 0 0% 0%
20230331 35.59 35.71 35 35.4 -0.62% 9999.99% 0% 575262 0.2029 43.43 0.35 0% 0 0% 0 0% 0 0% 0%
20230330 36.25 36.35 34.7 35.62 -1.11% 9999.99% 0% 1081447 0.3831 82.39 0.35 0% 0 0% 0 0% 0 0% 0%
20230329 35.64 36.42 35.23 36.02 1.46% 9905.56% 0% 894463 0.3212 71.59 0.36 0% 0 0% 0 0% 0 0% 0%
20230328 36.92 37.05 35.3 35.5 -3.85% 9761.11% 0% 1287618 0.461 100.87 0.36 0% 0 0% 0 0% 0 0% 0%
20230327 37.34 37.89 36.15 36.92 -1.12% 9878.38% 0% 1684771 0.6202 139.57 0.37 0% 0 0% 0 0% 0 0% 0%
20230324 35.13 38.44 34.85 37.34 6.84% 9991.89% 0% 2751900 1.0218 245.5 0.37 0% 0 0% 0 0% 0 0% 0%
20230323 34.69 35.03 34.47 34.95 -0.09% 9885.71% 0% 806944 0.2805 74.11 0.35 0% 0 0% 0 0% 0 0% 0%
20230322 34.74 35.13 34.1 34.98 0.6% 9894.29% 0% 1203789 0.4159 105.02 0.35 0% 0 0% 0 0% 0 0% 0%
20230321 32.9 34.77 32.9 34.77 5.68% 9999.99% 0% 1549057 0.5279 137.93 0.34 0% 0 0% 0 0% 0 0% 0%
20230320 33.3 33.39 32.1 32.9 -0.48% 9869.7% 0% 699004 0.2273 62.21 0.33 0% 0 0% 0 0% 0 0% 0%
20230317 33.05 33.68 32.63 33.06 1.01% 9918.18% 0% 513245 0.1703 44.67 0.33 0% 0 0% 0 0% 0 0% 0%
20230316 33.4 33.58 32.61 32.73 -2.01% 9818.18% 0% 645154 0.2131 52.4 0.33 0% 0 0% 0 0% 0 0% 0%
20230315 34.49 34.85 33.4 33.4 -2.48% 9723.53% 0% 1179570 0.4004 92.37 0.34 0% 0 0% 0 0% 0 0% 0%
20230314 33.86 34.25 33.47 34.25 1% 9973.53% 0% 936564 0.3176 77.07 0.34 0% 0 0% 0 0% 0 0% 0%
20230313 34.74 34.98 33.41 33.91 -1.02% 9873.53% 0% 972925 0.3302 81.76 0.34 0% 0 0% 0 0% 0 0% 0%
20230310 34.04 34.77 33.58 34.26 1.51% 9976.47% 0% 1599115 0.5466 134.58 0.34 0% 0 0% 0 0% 0 0% 0%
20230309 32.86 34.3 32.78 33.75 3.24% 9826.47% 0% 1606451 0.5427 131.92 0.34 0% 0 0% 0 0% 0 0% 0%
20230308 31.96 33.1 31.83 32.69 1.81% 9806.06% 0% 852206 0.2776 74.2 0.33 0% 0 0% 0 0% 0 0% 0%
20230307 33.6 33.68 32.02 32.11 -4.15% 9630.3% 0% 1081102 0.3531 93.51 0.33 0% 0 0% 0 0% 0 0% 0%
20230306 33.64 34.44 33.13 33.5 -1.12% 9752.94% 0% 1106003 0.3718 104.07 0.34 0% 0 0% 0 0% 0 0% 0%
20230303 33.6 34.15 32.86 33.88 1.04% 9864.71% 0% 1260245 0.4227 124.41 0.34 0% 0 0% 0 0% 0 0% 0%
20230302 32.93 34.5 32.7 33.53 1.79% 9761.76% 0% 1377495 0.4641 147.74 0.34 0% 0 0% 0 0% 0 0% 0%
20230301 32.77 33 32.38 32.94 0.4% 9881.82% 0% 539965 0.1765 59.88 0.33 0% 0 0% 0 0% 0 0% 0%
20230228 32.79 33.15 32.15 32.81 -0.15% 9842.42% 0% 738142 0.2409 79.58 0.33 0% 0 0% 0 0% 0 0% 0%
20230227 33.03 33.58 32.51 32.86 -1.56% 9857.58% 0% 1074627 0.3541 118.66 0.33 0% 0 0% 0 0% 0 0% 0%
20230224 31.95 33.81 31.93 33.38 4.57% 9999.99% 0% 1802485 0.5982 201.36 0.33 0% 0 0% 0 0% 0 0% 0%
20230223 32.3 32.62 31.73 31.92 -0.93% 9875% 0% 550162 0.1769 69.12 0.32 0% 0 0% 0 0% 0 0% 0%
20230222 31.64 32.8 31.38 32.22 1.83% 9968.75% 0% 957401 0.3084 114.87 0.32 0% 0 0% 0 0% 0 0% 0%
20230221 31.32 32.19 31.32 31.64 0.6% 9787.5% 0% 480112 0.1524 58.8 0.32 0% 0 0% 0 0% 0 0% 0%
20230220 31.56 31.88 30.61 31.45 -1.04% 9999.99% 0% 680888 0.2119 77.24 0.31 0% 0 0% 0 0% 0 0% 0%
20230217 31.62 31.99 31.26 31.78 0.57% 9831.25% 0% 562590 0.1779 64.8 0.32 0% 0 0% 0 0% 0 0% 0%
20230216 33 33.13 31.23 31.6 -4.01% 9775% 0% 881096 0.2832 104.18 0.32 0% 0 0% 0 0% 0 0% 0%
20230215 32.7 33.18 32.53 32.92 0.06% 9875.76% 0% 835879 0.2746 105.96 0.33 0% 0 0% 0 0% 0 0% 0%
20230214 33.49 33.59 32.82 32.9 -1.79% 9869.7% 0% 652116 0.2154 86.38 0.33 0% 0 0% 0 0% 0 0% 0%
20230213 32.4 33.8 32.28 33.5 3.01% 9999.99% 0% 1000879 0.3316 138.24 0.33 0% 0 0% 0 0% 0 0% 0%
20230210 32.78 33.23 32.26 32.52 -0.67% 9754.55% 0% 606544 0.1986 88.25 0.33 0% 0 0% 0 0% 0 0% 0%
20230209 32.2 32.82 31.72 32.74 2.92% 9999.99% 0% 934879 0.3038 142.54 0.32 0% 0 0% 0 0% 0 0% 0%
20230208 33.01 33.01 31.81 31.81 -2.99% 9840.63% 0% 692278 0.223 114.1 0.32 0% 0 0% 0 0% 0 0% 0%
20230207 32.17 33.19 31.89 32.79 2.44% 9836.36% 0% 951392 0.3105 170.52 0.33 0% 0 0% 0 0% 0 0% 0%
20230206 31.61 32.32 31.5 32.01 0.82% 9903.13% 0% 662276 0.2115 133.68 0.32 0% 0 0% 0 0% 0 0% 0%
20230203 31.49 31.92 31.12 31.75 0.19% 9821.88% 0% 478229 0.1509 100.7 0.32 0% 0 0% 0 0% 0 0% 0%
20230202 31.78 31.99 31.45 31.69 0.22% 9803.13% 0% 500102 0.1587 113.05 0.32 0% 0 0% 0 0% 0 0% 0%
20230201 31.31 31.79 31.14 31.62 1.57% 9999.99% 0% 558076 0.1757 138.72 0.31 0% 0 0% 0 0% 0 0% 0%
20230131 31.4 31.4 30.93 31.13 -0.92% 9941.94% 0% 356039 0.1107 97.37 0.31 0% 0 0% 0 0% 0 0% 0%
20230130 31 31.85 30.78 31.42 2.11% 9999.99% 0% 483650 0.1522 143.19 0.31 0% 0 0% 0 0% 0 0% 0%
20230120 31.03 31.16 30.69 30.77 -0.84% 9825.81% 0% 251313 0.0776 83.6 0.31 0% 0 0% 0 0% 0 0% 0%
20230119 30.5 31.03 30.27 31.03 1.97% 9909.68% 0% 342913 0.1052 83.27 0.31 0% 0 0% 0 0% 0 0% 0%
20230118 30.09 30.66 30.09 30.43 1.1% 9999.99% 0% 317250 0.0964 110.1 0.3 0% 0 0% 0 0% 0 0% 0%
20230117 30.16 30.58 30.02 30.1 -0.27% 9933.33% 0% 237592 0.0718 85.39 0.3 0% 0 0% 0 0% 0 0% 0%
20230116 29.45 30.38 29.45 30.18 2.48% 9960% 0% 442454 0.1327 152.2 0.3 0% 0 0% 0 0% 0 0% 0%
20230113 29.35 29.51 28.68 29.45 1.34% 9999.99% 0% 202459 0.0592 76.49 0.29 0% 0 0% 0 0% 0 0% 0%
20230112 29.23 29.45 29.03 29.06 0.41% 9920.69% 0% 127715 0.0373 48.24 0.29 0% 0 0% 0 0% 0 0% 0%
20230111 29.2 29.46 28.87 28.94 -1.19% 9879.31% 0% 201144 0.0587 74.83 0.29 0% 0 0% 0 0% 0 0% 0%
20230110 29.4 29.41 29.03 29.29 -0.27% 9999.99% 0% 174187 0.051 64.33 0.29 0% 0 0% 0 0% 0 0% 0%
20230109 29.29 29.84 29.23 29.37 -0.37% 9999.99% 0% 236963 0.0699 88.45 0.29 0% 0 0% 0 0% 0 0% 0%
20230106 29.62 29.77 29.21 29.48 -0.71% 9726.67% 0% 270614 0.08 104.26 0.3 0% 0 0% 0 0% 0 0% 0%
20230105 29.58 29.78 29.36 29.69 0.75% 9796.67% 0% 293171 0.0868 118.45 0.3 0% 0 0% 0 0% 0 0% 0%
20230104 29.15 29.8 29.13 29.47 0.14% 9999.99% 0% 200457 0.0591 85.29 0.29 0% 0 0% 0 0% 0 0% 0%
20230103 28.7 29.57 28.45 29.43 3.55% 9999.99% 0% 284741 0.0831 123.83 0.29 0% 0 0% 0 0% 0 0% 0%
20221230 28.96 28.99 28.29 28.42 -0.87% 9700% 0% 147269 0.0421 42.98 0.29 0% 0 0% 0 0% 0 0% 0%
20221229 29.03 29.13 28.63 28.67 -1.24% 9786.21% 0% 213164 0.0614 96.31 0.29 0% 0 0% 0 0% 0 0% 0%
20221228 29.86 29.86 28.66 29.03 -2.19% 9910.34% 0% 166722 0.0488 72.37 0.29 0% 0 0% 0 0% 0 0% 0%
20221227 29.12 29.85 29.12 29.68 1.33% 9793.33% 0% 219522 0.0648 90.16 0.3 0% 0 0% 0 0% 0 0% 0%
20221226 28.23 29.3 28.23 29.29 2.77% 9999.99% 0% 155358 0.045 62.35 0.29 0% 0 0% 0 0% 0 0% 0%
20221223 28.35 28.68 28.19 28.5 -0.04% 9999.99% 0% 167495 0.0476 60.73 0.28 0% 0 0% 0 0% 0 0% 0%
20221222 28.89 28.92 28.4 28.51 -1.25% 9731.03% 0% 173277 0.0496 59.11 0.29 0% 0 0% 0 0% 0 0% 0%
20221221 29.35 29.56 28.8 28.87 -1.97% 9855.17% 0% 164857 0.0479 54.24 0.29 0% 0 0% 0 0% 0 0% 0%
20221220 29.26 29.7 29.07 29.45 0.65% 9999.99% 0% 155861 0.0456 50.43 0.29 0% 0 0% 0 0% 0 0% 0%
20221219 30.15 30.15 29.23 29.26 -2.01% 9989.66% 0% 143351 0.0422 44.29 0.29 0% 0 0% 0 0% 0 0% 0%
20221216 30.3 30.64 29.64 29.86 -1.97% 9853.33% 0% 244800 0.0731 71.15 0.3 0% 0 0% 0 0% 0 0% 0%
20221215 30.59 31.27 30.01 30.46 0.2% 9725.81% 0% 336164 0.1035 99.78 0.31 0% 0 0% 0 0% 0 0% 0%
20221214 30.66 31.51 30.25 30.4 0.73% 9706.45% 0% 302067 0.0925 57.6 0.31 0% 0 0% 0 0% 0 0% 0%
20221213 30.41 30.73 30.11 30.18 -1.15% 9960% 0% 213509 0.065 62.58 0.3 0% 0 0% 0 0% 0 0% 0%
20221212 30 30.73 29.7 30.53 1.77% 9999.99% 0% 322811 0.0975 90.08 0.3 0% 0 0% 0 0% 0 0% 0%
20221209 30.23 30.4 29.8 30 -0.5% 9900% 0% 328887 0.0987 83.98 0.3 0% 0 0% 0 0% 0 0% 0%
20221208 30.71 30.83 30.15 30.15 -1.79% 9950% 0% 295271 0.0898 78.15 0.3 0% 0 0% 0 0% 0 0% 0%
20221207 30.99 31.05 30.66 30.7 -0.94% 9803.23% 0% 222068 0.0684 53.69 0.31 0% 0 0% 0 0% 0 0% 0%
20221206 31.17 31.43 30.86 30.99 -0.58% 9896.77% 0% 267060 0.0831 60.33 0.31 0% 0 0% 0 0% 0 0% 0%
20221205 31.12 31.25 30.51 31.17 1.04% 9954.84% 0% 346556 0.1074 73.56 0.31 0% 0 0% 0 0% 0 0% 0%
20221202 30.75 31.1 30.35 30.85 0.78% 9851.61% 0% 239017 0.0739 49.64 0.31 0% 0 0% 0 0% 0 0% 0%
20221201 29.83 30.89 29.83 30.61 2.51% 9774.19% 0% 298906 0.0913 55.17 0.31 0% 0 0% 0 0% 0 0% 0%
20221130 30.39 30.39 29.73 29.86 -0.63% 9853.33% 0% 294830 0.0886 51.01 0.3 0% 0 0% 0 0% 0 0% 0%
20221129 29.15 30.18 29.15 30.05 3.37% 9916.67% 0% 354281 0.1054 56.39 0.3 0% 0 0% 0 0% 0 0% 0%
20221128 29.65 29.65 28.91 29.07 -1.99% 9924.14% 0% 586697 0.1707 78.28 0.29 0% 0 0% 0 0% 0 0% 0%
20221125 30.66 30.66 29.66 29.66 -3.26% 9786.67% 0% 332301 0.0999 46.58 0.3 0% 0 0% 0 0% 0 0% 0%
20221124 31.05 31.84 30.4 30.66 -2.48% 9790.32% 0% 688354 0.2119 90.34 0.31 0% 0 0% 0 0% 0 0% 0%
20221123 32 32.29 30.5 31.44 -1.96% 9999.99% 0% 517106 0.1614 69.45 0.31 0% 0 0% 0 0% 0 0% 0%
20221122 33.38 33.46 32.01 32.07 -2.99% 9618.18% 0% 481471 0.1574 67.09 0.33 0% 0 0% 0 0% 0 0% 0%
20221121 32.68 33.16 32 33.06 2.01% 9918.18% 0% 416263 0.1359 58.53 0.33 0% 0 0% 0 0% 0 0% 0%
20221118 33.8 34.3 32.41 32.41 -2.85% 9721.21% 0% 673332 0.2249 93.95 0.33 0% 0 0% 0 0% 0 0% 0%
20221117 33.25 33.48 32.34 33.36 1.24% 9999.99% 0% 458648 0.1514 63.23 0.33 0% 0 0% 0 0% 0 0% 0%
20221116 33.8 34.37 32.87 32.95 -2.57% 9591.18% 0% 515623 0.1729 69.31 0.34 0% 0 0% 0 0% 0 0% 0%
20221115 32 33.88 31.46 33.82 6.09% 9999.99% 0% 1194934 0.3941 154.24 0.33 0% 0 0% 0 0% 0 0% 0%
20221114 31.41 31.88 31.2 31.88 1.34% 9999.99% 0% 370985 0.1168 49.52 0.31 0% 0 0% 0 0% 0 0% 0%
20221111 32.32 32.9 31.3 31.46 -1.19% 9731.25% 0% 877487 0.2803 112.91 0.32 0% 0 0% 0 0% 0 0% 0%
20221110 32.64 32.64 31.53 31.84 -2.45% 9850% 0% 549644 0.1754 72.07 0.32 0% 0 0% 0 0% 0 0% 0%
20221109 33.05 33.05 32.2 32.64 -0.61% 9790.91% 0% 524301 0.1707 68.64 0.33 0% 0 0% 0 0% 0 0% 0%
20221108 33.25 33.25 32.35 32.84 -0.99% 9851.52% 0% 401049 0.1311 48.17 0.33 0% 0 0% 0 0% 0 0% 0%
20221107 32.88 33.26 32.5 33.17 0.45% 9951.52% 0% 592345 0.195 65.79 0.33 0% 0 0% 0 0% 0 0% 0%
20221104 33.3 33.3 32.41 33.02 -0.33% 9906.06% 0% 686660 0.2255 74.66 0.33 0% 0 0% 0 0% 0 0% 0%
20221103 32.45 33.36 32.12 33.13 1.91% 9939.39% 0% 770980 0.2537 84.94 0.33 0% 0 0% 0 0% 0 0% 0%
20221102 31.8 32.8 31.61 32.51 2.07% 9999.99% 0% 838944 0.2726 91.8 0.32 0% 0 0% 0 0% 0 0% 0%
20221101 31.99 31.99 31.24 31.85 1.66% 9853.13% 0% 607923 0.1922 65.08 0.32 0% 0 0% 0 0% 0 0% 0%
20221031 30.2 31.99 30.2 31.33 3.4% 9999.99% 0% 725516 0.2278 66.69 0.31 0% 0 0% 0 0% 0 0% 0%
20221028 32 32 30 30.3 -5.31% 9674.19% 0% 786627 0.2433 66.15 0.31 0% 0 0% 0 0% 0 0% 0%
20221027 32.65 33.05 31.6 32 -2.56% 9900% 0% 728509 0.234 66.31 0.32 0% 0 0% 0 0% 0 0% 0%
20221026 32.28 33.14 30.8 32.84 -0.67% 9999.99% 0% 1250125 0.4006 119.77 0.32 0% 0 0% 0 0% 0 0% 0%
20221025 32.18 33.83 31.9 33.06 2.73% 9918.18% 0% 1088769 0.3599 120.85 0.33 0% 0 0% 0 0% 0 0% 0%
20221024 32.52 33.36 31.92 32.18 -0.03% 9651.52% 0% 771707 0.252 95.82 0.33 0% 0 0% 0 0% 0 0% 0%
20221021 33.9 33.96 32.15 32.19 -3.77% 9654.55% 0% 664918 0.217 89.57 0.33 0% 0 0% 0 0% 0 0% 0%
20221020 33.52 33.68 32.53 33.45 0.18% 9999.99% 0% 767581 0.2549 112.33 0.33 0% 0 0% 0 0% 0 0% 0%
20221019 34.4 34.4 33.07 33.39 -1.42% 9999.99% 0% 804730 0.2685 129.78 0.33 0% 0 0% 0 0% 0 0% 0%
20221018 35.45 35.6 33.03 33.87 -1.51% 9861.76% 0% 1986896 0.6808 364.23 0.34 0% 0 0% 0 0% 0 0% 0%
20221017 30.03 34.39 30.03 34.39 19.99% 9999.99% 0% 1525206 0.5031 397.19 0.33 0% 0 0% 0 0% 0 0% 0%
20220720 34.7 35.92 34.7 35.8 2.2% 9844.44% 0% 317868 0.1134 87.48 0.36 0% 0 0% 0 0% 0 0% 0%
20220719 34.41 35.07 34.41 35.03 0.86% 9908.57% 0% 213519 0.0744 60.71 0.35 0% 0 0% 0 0% 0 0% 0%
20220718 34.35 34.74 33.8 34.73 1.7% 9999.99% 0% 177989 0.0612 46.16 0.34 0% 0 0% 0 0% 0 0% 0%
20220715 34.5 34.88 33.72 34.15 -1.24% 9944.12% 0% 228640 0.0787 55.7 0.34 0% 0 0% 0 0% 0 0% 0%
20220714 34.14 35.2 34.01 34.58 1.29% 9780% 0% 224820 0.078 53.26 0.35 0% 0 0% 0 0% 0 0% 0%
20220713 34.1 34.66 33.91 34.14 -0.47% 9941.18% 0% 241929 0.0828 52.92 0.34 0% 0 0% 0 0% 0 0% 0%
20220712 35.36 35.74 34.08 34.3 -3.46% 9700% 0% 440646 0.1534 85.37 0.35 0% 0 0% 0 0% 0 0% 0%
20220711 36.05 36.2 35.02 35.53 -2.34% 9999.99% 0% 364113 0.1292 66.1 0.35 0% 0 0% 0 0% 0 0% 0%
20220708 36.93 36.98 36.04 36.38 -0.08% 9999.99% 0% 213468 0.0778 37.76 0.36 0% 0 0% 0 0% 0 0% 0%
20220707 36.75 37.19 36.36 36.41 -0.52% 9740.54% 0% 188629 0.0692 29.99 0.37 0% 0 0% 0 0% 0 0% 0%
20220706 36.22 36.77 36.2 36.6 0.55% 9999.99% 0% 199709 0.0728 29.58 0.36 0% 0 0% 0 0% 0 0% 0%
20220705 37.82 37.82 36.22 36.4 -3.14% 9737.84% 0% 402657 0.1472 57.45 0.37 0% 0 0% 0 0% 0 0% 0%
20220704 36.99 37.67 36.2 37.58 1.68% 9999.99% 0% 308790 0.1149 43.09 0.37 0% 0 0% 0 0% 0 0% 0%
20220701 37.8 37.87 36.9 36.96 -1.28% 9889.19% 0% 288538 0.1075 36.1 0.37 0% 0 0% 0 0% 0 0% 0%
20220630 37.2 37.95 37.2 37.44 -0.24% 9752.63% 0% 392353 0.1474 47.88 0.38 0% 0 0% 0 0% 0 0% 0%
20220629 39 39.54 37.28 37.53 -4.31% 9523.08% 0% 663906 0.2557 79.47 0.39 0% 0 0% 0 0% 0 0% 0%
20220628 38.5 39.35 38.2 39.22 1.08% 9956.41% 0% 575727 0.2241 71.1 0.39 0% 0 0% 0 0% 0 0% 0%
20220627 38.92 39.76 38.33 38.8 -0.31% 9848.72% 0% 596548 0.2317 73.53 0.39 0% 0 0% 0 0% 0 0% 0%
20220624 38.38 39.27 38.01 38.92 2.75% 9879.49% 0% 820641 0.3193 96.73 0.39 0% 0 0% 0 0% 0 0% 0%
20220623 36.9 38.27 36.2 37.88 3.55% 9999.99% 0% 587388 0.2197 65.06 0.37 0% 0 0% 0 0% 0 0% 0%
20220622 38.35 38.35 36.58 36.58 -3.64% 9786.49% 0% 529442 0.1959 57.81 0.37 0% 0 0% 0 0% 0 0% 0%
20220621 39.18 39.2 37.48 37.96 -2.77% 9889.47% 0% 686721 0.2624 72.28 0.38 0% 0 0% 0 0% 0 0% 0%
20220620 37.38 39.16 37.21 39.04 4.44% 9910.26% 0% 1119917 0.4322 110.83 0.39 0% 0 0% 0 0% 0 0% 0%
20220617 37.2 37.89 36.36 37.38 0.05% 9999.99% 0% 532638 0.1985 45.9 0.37 0% 0 0% 0 0% 0 0% 0%
20220616 36.97 37.73 36.85 37.36 0.67% 9997.3% 0% 644038 0.2412 47.84 0.37 0% 0 0% 0 0% 0 0% 0%
20220615 36.93 37.49 36.88 37.11 0.57% 9929.73% 0% 576520 0.2144 40.32 0.37 0% 0 0% 0 0% 0 0% 0%
20220614 37.06 37.06 35.5 36.9 -0.43% 9999.99% 0% 770055 0.2787 53.39 0.36 0% 0 0% 0 0% 0 0% 0%
20220613 37.5 38.2 36.5 37.06 -2.5% 9916.22% 0% 825582 0.3081 61.88 0.37 0% 0 0% 0 0% 0 0% 0%
20220610 37.37 38.35 37.3 38.01 1.31% 9902.63% 0% 827092 0.3133 67.19 0.38 0% 0 0% 0 0% 0 0% 0%
20220609 38.44 38.44 37.1 37.52 -1.81% 9773.68% 0% 664638 0.2501 58.01 0.38 0% 0 0% 0 0% 0 0% 0%
20220608 39.7 39.7 37.3 38.21 -3.19% 9955.26% 0% 1137285 0.4358 105.03 0.38 0% 0 0% 0 0% 0 0% 0%
20220607 41 41 39.12 39.47 -4.75% 9767.5% 0% 1322613 0.5265 135.48 0.4 0% 0 0% 0 0% 0 0% 0%
20220606 39.09 42.2 38.01 41.44 3.91% 9999.99% 0% 2081918 0.8414 247.49 0.4 0% 0 0% 0 0% 0 0% 0%
20220602 38.15 41.8 37.51 39.88 6.72% 9999.99% 0% 2293876 0.9038 350.47 0.39 0% 0 0% 0 0% 0 0% 0%
20220601 34 37.59 33.2 37.37 10.66% 9999.99% 0% 1620028 0.5779 345.8 0.36 0% 0 0% 0 0% 0 0% 0%
20220531 32.85 34.14 32.08 33.77 2.8% 9999.99% 0% 429391 0.1433 126.24 0.33 0% 0 0% 0 0% 0 0% 0%
20220530 32.82 32.88 31.67 32.85 1.39% 9999.99% 0% 264398 0.0852 81.66 0.32 0% 0 0% 0 0% 0 0% 0%
20220527 33 33.54 31.83 32.4 -0.06% 9718.18% 0% 288550 0.094 91.63 0.33 0% 0 0% 0 0% 0 0% 0%
20220526 32.28 32.83 31.35 32.42 0.84% 9999.99% 0% 245346 0.079 78.78 0.32 0% 0 0% 0 0% 0 0% 0%
20220525 32.5 33.38 32.5 32.77 0.06% 9830.3% 0% 306475 0.1008 100.07 0.33 0% 0 0% 0 0% 0 0% 0%
20220524 34.2 35.48 32.71 32.75 -3.7% 9532.35% 0% 529943 0.1823 175.6 0.34 0% 0 0% 0 0% 0 0% 0%
20220523 33.82 34.2 33.35 34.01 1.46% 9902.94% 0% 237563 0.0808 86.68 0.34 0% 0 0% 0 0% 0 0% 0%
20220520 33.11 33.87 32.96 33.52 1.21% 9999.99% 0% 242806 0.0813 88.47 0.33 0% 0 0% 0 0% 0 0% 0%
20220519 32.85 33.51 32.69 33.12 -0.03% 9936.36% 0% 127031 0.0421 45.98 0.33 0% 0 0% 0 0% 0 0% 0%
20220518 32.8 33.36 32.69 33.13 1.16% 9939.39% 0% 191851 0.0636 67.61 0.33 0% 0 0% 0 0% 0 0% 0%
20220517 33.6 33.6 32.22 32.75 -1.3% 9824.24% 0% 180534 0.0591 61.29 0.33 0% 0 0% 0 0% 0 0% 0%
20220516 34.01 34.59 33 33.18 -2.41% 9658.82% 0% 175988 0.0594 61.66 0.34 0% 0 0% 0 0% 0 0% 0%
20220513 34.06 34.58 33.5 34 0.8% 9900% 0% 202052 0.0689 70.33 0.34 0% 0 0% 0 0% 0 0% 0%
20220512 33.36 34.07 33.09 33.73 0.12% 9820.59% 0% 228318 0.0766 76.36 0.34 0% 0 0% 0 0% 0 0% 0%
20220511 33.48 34.85 33.48 33.69 0.33% 9808.82% 0% 320237 0.1099 107.7 0.34 0% 0 0% 0 0% 0 0% 0%
20220510 32.97 34 32.52 33.58 1.24% 9999.99% 0% 224163 0.075 79.25 0.33 0% 0 0% 0 0% 0 0% 0%
20220509 33.2 33.82 32.88 33.17 -0.09% 9951.52% 0% 208917 0.0697 76.02 0.33 0% 0 0% 0 0% 0 0% 0%
20220506 31.98 33.46 31.6 33.2 2% 9960.61% 0% 244552 0.0804 88.98 0.33 0% 0 0% 0 0% 0 0% 0%
20220505 31.43 32.99 31.15 32.55 2.58% 9999.99% 0% 226056 0.0734 85.37 0.32 0% 0 0% 0 0% 0 0% 0%
20220429 30.67 31.99 30.41 31.73 3.9% 9999.99% 0% 280249 0.0882 102.61 0.31 0% 0 0% 0 0% 0 0% 0%
20220428 31.48 31.77 30.43 30.54 -2.43% 9751.61% 0% 198848 0.0614 73.53 0.31 0% 0 0% 0 0% 0 0% 0%
20220427 29.5 31.48 28.91 31.3 5% 9999.99% 0% 274795 0.0837 98.47 0.3 0% 0 0% 0 0% 0 0% 0%
20220426 33 33 28.03 29.81 -7.65% 9516.13% 0% 306394 0.0957 117.99 0.31 0% 0 0% 0 0% 0 0% 0%
20220425 35.59 35.59 32.28 32.28 -9.2% 9394.12% 0% 286284 0.0971 122.35 0.34 0% 0 0% 0 0% 0 0% 0%
20220422 36.37 36.38 35.35 35.55 -1.39% 9775% 0% 165722 0.0593 77.61 0.36 0% 0 0% 0 0% 0 0% 0%
20220421 37.55 37.94 36.02 36.05 -3.99% 9643.24% 0% 150561 0.0554 71.22 0.37 0% 0 0% 0 0% 0 0% 0%
20220420 37 37.67 36.86 37.55 0.83% 9999.99% 0% 157113 0.0585 71.06 0.37 0% 0 0% 0 0% 0 0% 0%
20220419 37.6 37.89 36.93 37.24 -0.96% 9964.86% 0% 114139 0.0426 50.78 0.37 0% 0 0% 0 0% 0 0% 0%
20220418 36.97 37.85 36.79 37.6 1.7% 9999.99% 0% 193952 0.0726 83.9 0.37 0% 0 0% 0 0% 0 0% 0%
20220415 37.2 37.5 36 36.97 -0.62% 9891.89% 0% 181547 0.0665 77.67 0.37 0% 0 0% 0 0% 0 0% 0%
20220414 37.17 37.86 36.47 37.2 2.11% 9954.05% 0% 220723 0.082 92.75 0.37 0% 0 0% 0 0% 0 0% 0%
20220413 37.42 37.42 36.4 36.43 -2.85% 9745.95% 0% 134304 0.0495 57.1 0.37 0% 0 0% 0 0% 0 0% 0%
20220412 35.3 37.51 35.3 37.5 4.22% 9999.99% 0% 196352 0.0722 75.72 0.37 0% 0 0% 0 0% 0 0% 0%
20220411 37.5 37.73 35.8 35.98 -5.39% 9624.32% 0% 196655 0.0723 73.21 0.37 0% 0 0% 0 0% 0 0% 0%
20220408 38.5 38.74 37.33 38.03 -1.22% 9907.89% 0% 171340 0.0651 66.51 0.38 0% 0 0% 0 0% 0 0% 0%
20220407 39.93 40.15 38.41 38.5 -3.68% 9771.79% 0% 244876 0.0955 92.56 0.39 0% 0 0% 0 0% 0 0% 0%
20220401 40.85 40.85 39.53 39.82 -1.68% 9855% 0% 167106 0.0665 61.22 0.4 0% 0 0% 0 0% 0 0% 0%
20220331 41.4 41.4 40.22 40.5 -1.22% 9778.05% 0% 139263 0.0566 51.56 0.41 0% 0 0% 0 0% 0 0% 0%
20220330 40.82 41.28 40.59 41 0.49% 9900% 0% 152411 0.0624 54.26 0.41 0% 0 0% 0 0% 0 0% 0%
20220329 41.5 41.86 40.3 40.8 -1.14% 9851.22% 0% 232780 0.0953 80.14 0.41 0% 0 0% 0 0% 0 0% 0%
20220328 41.17 41.38 40.27 41.27 0.17% 9965.85% 0% 155007 0.0635 50.94 0.41 0% 0 0% 0 0% 0 0% 0%
20220325 41.87 42.67 41.01 41.2 -1.65% 9709.52% 0% 303687 0.1265 95.58 0.42 0% 0 0% 0 0% 0 0% 0%
20220324 42.88 42.91 41.67 41.89 -2.17% 9873.81% 0% 243129 0.1023 75.37 0.42 0% 0 0% 0 0% 0 0% 0%
20220323 43.4 43.48 42.59 42.82 -0.16% 9858.14% 0% 118463 0.0508 34.55 0.43 0% 0 0% 0 0% 0 0% 0%
20220322 42.82 43.51 42.01 42.89 0.16% 9874.42% 0% 255001 0.1091 68.54 0.43 0% 0 0% 0 0% 0 0% 0%
20220321 41.58 43.36 41.1 42.82 3.08% 9999.99% 0% 325118 0.1381 85.98 0.42 0% 0 0% 0 0% 0 0% 0%
20220318 41.22 41.58 40.65 41.54 0.78% 9999.99% 0% 154227 0.0635 40.63 0.41 0% 0 0% 0 0% 0 0% 0%
20220317 40.98 41.94 40.55 41.22 2.33% 9953.66% 0% 271555 0.1119 68 0.41 0% 0 0% 0 0% 0 0% 0%
20220316 40.8 40.81 38.73 40.28 2.18% 9970% 0% 248886 0.0988 60.1 0.4 0% 0 0% 0 0% 0 0% 0%
20220315 41.84 42.15 39.3 39.42 -6.45% 9755% 0% 354572 0.1435 84.58 0.4 0% 0 0% 0 0% 0 0% 0%
20220311 41.6 42.85 41.12 42.66 1.28% 9999.99% 0% 300137 0.1264 76.34 0.42 0% 0 0% 0 0% 0 0% 0%
20220310 42.5 43.66 42.06 42.12 -0.09% 9695.35% 0% 307116 0.1314 73.21 0.43 0% 0 0% 0 0% 0 0% 0%
20220309 44.3 45.02 41.12 42.16 -4.79% 9704.65% 0% 483966 0.2057 94.91 0.43 0% 0 0% 0 0% 0 0% 0%
20220308 46.5 46.5 44.25 44.28 -3.45% 9740% 0% 325831 0.1464 68.94 0.45 0% 0 0% 0 0% 0 0% 0%
20220307 46.4 47.17 45.84 45.86 -1.59% 9869.57% 0% 289365 0.1334 64.97 0.46 0% 0 0% 0 0% 0 0% 0%
20220304 46.88 47.8 46.31 46.6 -1.27% 9814.89% 0% 239595 0.1124 56.59 0.47 0% 0 0% 0 0% 0 0% 0%
20220303 48.72 49.12 47 47.2 -2.74% 9733.33% 0% 328236 0.1563 79.28 0.48 0% 0 0% 0 0% 0 0% 0%
20220302 49.4 49.4 48.47 48.53 -1.76% 9804.08% 0% 227288 0.1109 57.91 0.49 0% 0 0% 0 0% 0 0% 0%
20220301 48.04 49.69 48.04 49.4 1.96% 9981.63% 0% 298018 0.1469 77.81 0.49 0% 0 0% 0 0% 0 0% 0%
20220228 48.83 49.4 48.19 48.45 -0.7% 9787.76% 0% 215901 0.105 57.71 0.49 0% 0 0% 0 0% 0 0% 0%
20220225 49.52 49.9 48.54 48.79 -0.89% 9857.14% 0% 548120 0.2691 150.71 0.49 0% 0 0% 0 0% 0 0% 0%
20220224 47.9 50.88 47.32 49.23 2.82% 9946.94% 0% 1049478 0.5161 315.75 0.49 0% 0 0% 0 0% 0 0% 0%
20220223 46.57 47.96 46.31 47.88 2.81% 9999.99% 0% 357178 0.1696 142.57 0.47 0% 0 0% 0 0% 0 0% 0%
20220222 47.45 47.55 46.4 46.57 -1.46% 9808.51% 0% 247562 0.1159 99.08 0.47 0% 0 0% 0 0% 0 0% 0%
20220221 46.9 47.38 46.58 47.26 0.77% 9955.32% 0% 150043 0.0708 49.34 0.47 0% 0 0% 0 0% 0 0% 0%
20220218 47.15 47.39 46.1 46.9 -0.53% 9878.72% 0% 217252 0.1011 55.24 0.47 0% 0 0% 0 0% 0 0% 0%
20220217 47.35 47.74 47 47.15 0.02% 9931.91% 0% 226957 0.1074 48.84 0.47 0% 0 0% 0 0% 0 0% 0%
20220216 47.2 47.4 46.91 47.14 0.3% 9929.79% 0% 185644 0.0874 30.08 0.47 0% 0 0% 0 0% 0 0% 0%
20220215 46.48 47 46.22 47 1.21% 9900% 0% 192034 0.0897 24.84 0.47 0% 0 0% 0 0% 0 0% 0%
20220214 46.28 46.85 45.98 46.44 -0.06% 9995.65% 0% 177597 0.0824 21.59 0.46 0% 0 0% 0 0% 0 0% 0%
20220211 47.08 47.45 46.21 46.47 -1.94% 9787.23% 0% 277322 0.1292 32.04 0.47 0% 0 0% 0 0% 0 0% 0%
20220210 48 48.29 47.1 47.39 -1.27% 9982.98% 0% 199145 0.0945 22.13 0.47 0% 0 0% 0 0% 0 0% 0%
20220209 46.67 48.35 46.4 48 2.83% 9900% 0% 316059 0.1502 31.48 0.48 0% 0 0% 0 0% 0 0% 0%
20211203 61.67 63.18 61.67 62 0.54% 9741.27% 0% 456918 0.2856 56.56 0.63 0% 0 0% 0 0% 0 0% 0%
20211202 63.77 63.99 61.2 61.67 -3.11% 9846.77% 0% 701120 0.4351 88.61 0.62 0% 0 0% 0 0% 0 0% 0%
20211201 64.97 65 63.4 63.65 -1.79% 9845.31% 0% 624954 0.399 81.39 0.64 0% 0 0% 0 0% 0 0% 0%
20211130 64.8 66 64.15 64.81 -0.02% 9870.77% 0% 1056187 0.6875 140.02 0.65 0% 0 0% 0 0% 0 0% 0%
20211129 60.02 64.82 60 64.82 6.4% 9999.99% 0% 1155210 0.7319 164.23 0.63 0% 0 0% 0 0% 0 0% 0%
20211126 62.05 62.39 60.88 60.92 -2.07% 9886.89% 0% 433600 0.266 64.82 0.61 0% 0 0% 0 0% 0 0% 0%
20211125 62.95 63.25 61.89 62.21 -0.94% 9933.87% 0% 435447 0.2709 64.25 0.62 0% 0 0% 0 0% 0 0% 0%
20211124 62.98 63.57 62.15 62.8 -0.87% 9868.25% 0% 499617 0.3137 72.57 0.63 0% 0 0% 0 0% 0 0% 0%
20211123 61.38 64.55 61.38 63.35 3.21% 9955.56% 0% 867585 0.5469 125.78 0.63 0% 0 0% 0 0% 0 0% 0%
20211122 60.03 62.5 59.76 61.38 2.25% 9962.3% 0% 562513 0.3439 80.57 0.61 0% 0 0% 0 0% 0 0% 0%
20211119 60.15 60.76 59.72 60.03 -0.12% 9905% 0% 309744 0.1865 44.58 0.6 0% 0 0% 0 0% 0 0% 0%
20211118 61.74 61.98 60.05 60.1 -2.32% 9752.46% 0% 519286 0.3152 72.24 0.61 0% 0 0% 0 0% 0 0% 0%
20211117 58.72 61.69 58.7 61.53 4.79% 9986.89% 0% 687933 0.4185 94.89 0.61 0% 0 0% 0 0% 0 0% 0%
20211116 60.48 61.19 58.54 58.72 -2.91% 9686.67% 0% 533400 0.319 74.41 0.6 0% 0 0% 0 0% 0 0% 0%
20211115 59.96 61.25 59.67 60.48 0.13% 9980% 0% 620298 0.374 83.24 0.6 0% 0 0% 0 0% 0 0% 0%
20211112 59.22 60.79 59.05 60.4 1.85% 9966.67% 0% 566401 0.3394 73.66 0.6 0% 0 0% 0 0% 0 0% 0%
20211111 58.58 60.25 58.26 59.3 1.23% 9950.85% 0% 588565 0.3497 63.47 0.59 0% 0 0% 0 0% 0 0% 0%
20211110 58.8 59.61 57.7 58.58 -0.54% 9999.99% 0% 527193 0.3075 52.39 0.58 0% 0 0% 0 0% 0 0% 0%
20211109 56.58 59.6 56.58 58.9 3.79% 9883.05% 0% 751149 0.4412 67.01 0.59 0% 0 0% 0 0% 0 0% 0%
20211108 55.64 57.48 53.71 56.75 1.81% 9999.99% 0% 607082 0.3366 52.03 0.55 0% 0 0% 0 0% 0 0% 0%
20211105 56.53 57.85 55.55 55.74 -0.73% 9678.95% 0% 680926 0.3855 61.26 0.57 0% 0 0% 0 0% 0 0% 0%
20211104 53.01 56.5 53.01 56.15 4.21% 9999.99% 0% 895402 0.4968 80.34 0.55 0% 0 0% 0 0% 0 0% 0%
20211103 54.71 54.99 53.13 53.88 -1.52% 9877.78% 0% 632982 0.3409 57.9 0.54 0% 0 0% 0 0% 0 0% 0%
20211102 53.3 55.9 53.18 54.71 2.17% 9847.27% 0% 975654 0.5333 90.35 0.55 0% 0 0% 0 0% 0 0% 0%
20211101 52.9 53.8 51.15 53.55 0.32% 9999.99% 0% 973118 0.5124 90.16 0.53 0% 0 0% 0 0% 0 0% 0%
20211029 58.96 59 52 53.38 -13.82% 9785.19% 0% 2384406 1.295 230.49 0.54 0% 0 0% 0 0% 0 0% 0%
20211028 65 65 61.18 61.94 -4.93% 9731.75% 0% 1164536 0.7293 144.54 0.63 0% 0 0% 0 0% 0 0% 0%
20211027 62.39 65.2 61.32 65.15 5.66% 9999.99% 0% 1690234 1.0851 230.86 0.64 0% 0 0% 0 0% 0 0% 0%
20211026 60.4 62.8 59.68 61.66 3.16% 9845.16% 0% 640755 0.3945 98.71 0.62 0% 0 0% 0 0% 0 0% 0%
20211025 59.18 60.56 59.18 59.77 -0.08% 9861.67% 0% 279073 0.1667 39.14 0.6 0% 0 0% 0 0% 0 0% 0%
20211022 61.5 61.92 59.8 59.82 -2.73% 9870% 0% 499850 0.3018 66.85 0.6 0% 0 0% 0 0% 0 0% 0%
20211021 61.6 62.3 61.4 61.5 -0.85% 9819.35% 0% 308011 0.1898 40.29 0.62 0% 0 0% 0 0% 0 0% 0%
20211020 61.13 62.79 60.82 62.03 1.12% 9904.84% 0% 516443 0.3199 67.19 0.62 0% 0 0% 0 0% 0 0% 0%
20211019 61.28 61.55 60.25 61.34 -0.16% 9955.74% 0% 548816 0.3344 70.22 0.61 0% 0 0% 0 0% 0 0% 0%
20211018 63.82 63.99 60 61.44 -3.14% 9972.13% 0% 769600 0.4724 100.17 0.61 0% 0 0% 0 0% 0 0% 0%
20211015 61.65 64.72 61.12 63.43 3.17% 9810.94% 0% 1127729 0.7176 144.3 0.64 0% 0 0% 0 0% 0 0% 0%
20211014 60.8 62.3 60.8 61.48 0.23% 9816.13% 0% 629732 0.3883 85.98 0.62 0% 0 0% 0 0% 0 0% 0%
20211013 61.38 61.73 59.8 61.34 -0.31% 9955.74% 0% 612241 0.3725 84.64 0.61 0% 0 0% 0 0% 0 0% 0%
20211012 59.7 61.8 58.74 61.53 3.07% 9986.89% 0% 1029521 0.6261 146.34 0.61 0% 0 0% 0 0% 0 0% 0%
20211011 59.4 61.71 59 59.7 0.25% 9850% 0% 608632 0.3679 89.73 0.6 0% 0 0% 0 0% 0 0% 0%
20211008 57.95 61.68 57.58 59.55 4.27% 9825% 0% 822587 0.4916 114.11 0.6 0% 0 0% 0 0% 0 0% 0%
20210930 56.92 57.82 56.87 57.11 0.33% 9919.3% 0% 377341 0.2162 51.64 0.57 0% 0 0% 0 0% 0 0% 0%
20210929 59.15 59.78 56.78 56.92 -5.21% 9713.79% 0% 518836 0.3008 64.47 0.58 0% 0 0% 0 0% 0 0% 0%
20210928 60.42 60.9 59.66 60.05 -0.15% 9908.33% 0% 383210 0.2304 47.66 0.6 0% 0 0% 0 0% 0 0% 0%
20210927 63.8 64.67 59.11 60.14 -5.83% 9759.02% 0% 1154469 0.7021 136.77 0.61 0% 0 0% 0 0% 0 0% 0%
20210924 65 65.42 63.6 63.86 -1.75% 9878.13% 0% 400296 0.2568 49.37 0.64 0% 0 0% 0 0% 0 0% 0%
20210923 64.25 65.5 64.25 65 1.2% 9900% 0% 408859 0.2653 47.8 0.65 0% 0 0% 0 0% 0 0% 0%
20210922 63.93 65.49 63.6 64.23 -0.71% 9781.54% 0% 405074 0.2614 45.73 0.65 0% 0 0% 0 0% 0 0% 0%
20210917 66.88 67.11 63.5 64.69 -2.96% 9852.31% 0% 696888 0.4506 75.5 0.65 0% 0 0% 0 0% 0 0% 0%
20210916 69.18 69.28 65.98 66.66 -3.78% 9849.25% 0% 841430 0.5645 90.75 0.67 0% 0 0% 0 0% 0 0% 0%
20210915 68.81 70 67.69 69.28 0.7% 9940.58% 0% 480515 0.332 52.04 0.69 0% 0 0% 0 0% 0 0% 0%
20210914 71 71 68.64 68.8 -2.73% 9728.57% 0% 962407 0.6693 95.04 0.7 0% 0 0% 0 0% 0 0% 0%
20210913 71.71 71.9 70.18 70.73 -1.76% 9861.97% 0% 696206 0.4923 65.16 0.71 0% 0 0% 0 0% 0 0% 0%
20210910 72.04 72.73 70.88 72 -0.41% 9900% 0% 763132 0.5467 65.86 0.72 0% 0 0% 0 0% 0 0% 0%
20210909 75.77 75.77 72.1 72.3 -4.17% 9804.11% 0% 964950 0.7065 77.48 0.73 0% 0 0% 0 0% 0 0% 0%
20210908 74.8 75.99 74.23 75.45 1.34% 9960% 0% 714335 0.5366 54.79 0.75 0% 0 0% 0 0% 0 0% 0%
20210907 75.6 75.61 74 74.45 -0.89% 9826.67% 0% 539874 0.4035 32.77 0.75 0% 0 0% 0 0% 0 0% 0%
20210906 74.1 75.6 73.06 75.12 1.34% 9916% 0% 633706 0.4734 19.9 0.75 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