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. 宏微科技688711
    4. 返回上一页 刷新
股票代码（例：sh688711）       401条   (进入宏微科技股票专站) 宏微科技股票成本分析
相关股票: 中芯国际  工业富联  立讯精密  京东方Ａ  海光信息  北方华创  传音控股  韦尔股份  XD中微公  华虹公司  三安光电  TCL科技  紫光国微  华润微  兆易创新  卓胜微  蓝思科技  三环集团  澜起科技  寒武纪  长电科技  闻泰科技  沪硅产业  歌尔股份  华勤技术  鹏鼎控股  盛美上海  沪电股份  拓荆科技  领益智造  格科微  复旦微电  江波龙  中芯集成  圣邦股份  和辉光电  安克创新  生益科技  北京君正  视源股份  龙芯中科  士兰微  晶合集成  
相关股吧: 688981股吧 601138股吧 002475股吧 000725股吧 688041股吧 002371股吧 688036股吧 603501股吧 688012股吧 688347股吧 600703股吧 000100股吧 002049股吧 688396股吧 603986股吧 300782股吧 300433股吧 300408股吧 688008股吧 688256股吧 600584股吧 600745股吧 688126股吧 002241股吧 603296股吧 002938股吧 688082股吧 002463股吧 688072股吧 002600股吧 688728股吧 688385股吧 301308股吧 688469股吧 300661股吧 688538股吧 300866股吧 600183股吧 300223股吧 002841股吧 688047股吧 600460股吧 688249股吧 
日期

开盘

最高

最低

收盘

升跌%

收盘/均价

收盘/十均价

交易量/手

交易金额/亿

钱流

日均价

升跌%

3天均

升跌%

5天均

升跌%

10天均

升跌%

升跌均
20230928 52.04 53.1 51.33 52.8 1.44% 9999.99% 0% 1011462 0.5284 100.16 0.52 0% 0 0% 0 0% 0 0% 0%
20230927 51.8 52.67 51.22 52.05 0.48% 9909.62% 0% 705576 0.3667 69.78 0.52 0% 0 0% 0 0% 0 0% 0%
20230926 52.75 52.75 51.5 51.8 -1.56% 9861.54% 0% 588040 0.3045 56.71 0.52 0% 0 0% 0 0% 0 0% 0%
20230925 52.29 52.84 51.6 52.62 0.23% 9999.99% 0% 789794 0.4125 74.5 0.52 0% 0 0% 0 0% 0 0% 0%
20230922 51.08 52.5 50.25 52.5 2.78% 9996.15% 0% 904825 0.4661 76.66 0.52 0% 0 0% 0 0% 0 0% 0%
20230921 51.26 51.5 50.39 51.08 -0.27% 9915.69% 0% 581850 0.2962 47.53 0.51 0% 0 0% 0 0% 0 0% 0%
20230920 51.9 52.43 51.06 51.22 -1.65% 9750% 0% 569993 0.294 41.78 0.52 0% 0 0% 0 0% 0 0% 0%
20230919 52.88 53.51 51.4 52.08 -2.27% 9915.38% 0% 830336 0.4319 52.15 0.52 0% 0 0% 0 0% 0 0% 0%
20230918 52.2 53.8 51.44 53.29 1.83% 9954.72% 0% 1098980 0.5808 65.86 0.53 0% 0 0% 0 0% 0 0% 0%
20230915 52 53.5 51.48 52.33 0.27% 9963.46% 0% 1340231 0.7015 74.07 0.52 0% 0 0% 0 0% 0 0% 0%
20230914 52.85 53 51.67 52.19 -1.92% 9936.54% 0% 711523 0.3708 36.9 0.52 0% 0 0% 0 0% 0 0% 0%
20230913 53.96 53.96 52.6 53.21 -1.43% 9939.62% 0% 808333 0.4296 48.03 0.53 0% 0 0% 0 0% 0 0% 0%
20230912 54.5 54.5 53.41 53.98 -0.95% 9896.3% 0% 775177 0.4172 42.98 0.54 0% 0 0% 0 0% 0 0% 0%
20230911 53.98 55.05 53.59 54.5 1.36% 9809.09% 0% 1660207 0.9057 88.32 0.55 0% 0 0% 0 0% 0 0% 0%
20230908 53.15 54.2 52.92 53.77 1.07% 9857.41% 0% 1165432 0.626 62.27 0.54 0% 0 0% 0 0% 0 0% 0%
20230907 55.3 55.3 53.2 53.2 -3.68% 9751.85% 0% 1856408 1.0059 100.96 0.54 0% 0 0% 0 0% 0 0% 0%
20230906 53.96 55.55 53.03 55.23 2.91% 9941.82% 0% 2575722 1.4059 147.67 0.55 0% 0 0% 0 0% 0 0% 0%
20230905 53 54.05 52.89 53.67 1.17% 9838.89% 0% 1458661 0.7815 88.86 0.54 0% 0 0% 0 0% 0 0% 0%
20230904 54.99 54.99 51.88 53.05 -0.66% 9909.43% 0% 1811741 0.9553 107.69 0.53 0% 0 0% 0 0% 0 0% 0%
20230901 53.94 54.44 52.67 53.4 -1.82% 9975.47% 0% 1714904 0.9157 101.89 0.53 0% 0 0% 0 0% 0 0% 0%
20230831 55.18 55.18 53.6 54.39 -1.43% 9972.22% 0% 1720705 0.9331 102.21 0.54 0% 0 0% 0 0% 0 0% 0%
20230830 53.28 55.33 53.21 55.18 4.11% 9932.73% 0% 2107061 1.1513 125.29 0.55 0% 0 0% 0 0% 0 0% 0%
20230829 50.41 53.03 50.41 53 3.94% 9999.99% 0% 1598660 0.8358 84.65 0.52 0% 0 0% 0 0% 0 0% 0%
20230828 53.37 53.47 50.78 50.99 1.55% 9705.77% 0% 1362641 0.7089 72.61 0.52 0% 0 0% 0 0% 0 0% 0%
20230825 52 52 49.79 50.21 -3.55% 9942% 0% 1051932 0.5309 57.62 0.5 0% 0 0% 0 0% 0 0% 0%
20230824 51.98 52.78 50.53 52.06 1.58% 9911.54% 0% 1095911 0.5666 58.49 0.52 0% 0 0% 0 0% 0 0% 0%
20230823 53.16 53.16 50.96 51.25 -3.97% 9755.77% 0% 1259294 0.6538 68.12 0.52 0% 0 0% 0 0% 0 0% 0%
20230822 52.82 53.59 52.12 53.37 1.43% 9969.81% 0% 1650527 0.8718 94.64 0.53 0% 0 0% 0 0% 0 0% 0%
20230821 51.63 53.8 50.95 52.62 2.04% 9999.99% 0% 2132518 1.1108 124.29 0.52 0% 0 0% 0 0% 0 0% 0%
20230818 51.52 52.93 50.14 51.57 0.21% 9817.31% 0% 2051533 1.0645 127.68 0.52 0% 0 0% 0 0% 0 0% 0%
20230817 50.6 51.65 49.21 51.46 1.88% 9990.2% 0% 1986595 1.0122 131.04 0.51 0% 0 0% 0 0% 0 0% 0%
20230816 52.3 52.81 49.85 50.51 -4.41% 9803.92% 0% 3238923 1.6423 227.98 0.51 0% 0 0% 0 0% 0 0% 0%
20230815 53 53.2 51.85 52.84 -0.3% 9999.99% 0% 1074642 0.5638 92.09 0.52 0% 0 0% 0 0% 0 0% 0%
20230814 53.74 54.5 52.08 53 -2.75% 9900% 0% 1335286 0.7042 117.14 0.53 0% 0 0% 0 0% 0 0% 0%
20230811 54.86 54.86 52.7 54.5 -0.37% 9992.59% 0% 1866445 1.0045 159.12 0.54 0% 0 0% 0 0% 0 0% 0%
20230810 55.04 55.74 54.22 54.7 -1.17% 9845.45% 0% 906724 0.4962 72.44 0.55 0% 0 0% 0 0% 0 0% 0%
20230809 55 55.4 54.72 55.35 -0.07% 9963.64% 0% 545249 0.3007 43.5 0.55 0% 0 0% 0 0% 0 0% 0%
20230808 56.68 56.7 55 55.39 -2.77% 9791.07% 0% 1099520 0.6119 86.19 0.56 0% 0 0% 0 0% 0 0% 0%
20230807 57.17 57.85 56.31 56.97 -1.06% 9894.74% 0% 897997 0.5102 67.99 0.57 0% 0 0% 0 0% 0 0% 0%
20230804 57.45 57.88 56.93 57.58 1.37% 9999.99% 0% 776725 0.4459 55.66 0.57 0% 0 0% 0 0% 0 0% 0%
20230803 57.15 57.39 56.7 56.8 -0.61% 9864.91% 0% 851187 0.4841 58.02 0.57 0% 0 0% 0 0% 0 0% 0%
20230802 57.73 58 56.75 57.15 -1.77% 9926.32% 0% 964822 0.5525 61.99 0.57 0% 0 0% 0 0% 0 0% 0%
20230801 57.72 58.43 57.33 58.18 -0.03% 9931.03% 0% 820886 0.4757 51.11 0.58 0% 0 0% 0 0% 0 0% 0%
20230731 56.9 58.5 56.9 58.2 1.15% 9934.48% 0% 1689577 0.9741 99.37 0.58 0% 0 0% 0 0% 0 0% 0%
20230728 57.53 58.2 55.37 57.54 -0.4% 9994.74% 0% 2393966 1.3643 133.13 0.57 0% 0 0% 0 0% 0 0% 0%
20230727 58.37 59 57.35 57.77 -1.73% 9860.34% 0% 1040507 0.6041 58.22 0.58 0% 0 0% 0 0% 0 0% 0%
20230726 58.18 59.31 58 58.79 -1.38% 9864.41% 0% 954530 0.5598 53.08 0.59 0% 0 0% 0 0% 0 0% 0%
20230725 60 60.5 59.45 59.61 -2.02% 9835% 0% 1635085 0.9791 91.41 0.6 0% 0 0% 0 0% 0 0% 0%
20230724 61.53 61.8 60.27 60.84 -0.36% 9873.77% 0% 1690953 1.0315 94.59 0.61 0% 0 0% 0 0% 0 0% 0%
20230721 62.18 62.4 60.9 61.06 -2.32% 9748.39% 0% 1276494 0.7851 71.84 0.62 0% 0 0% 0 0% 0 0% 0%
20230720 64.11 64.11 61.11 62.51 -2.5% 9982.26% 0% 1657670 1.0339 90.38 0.62 0% 0 0% 0 0% 0 0% 0%
20230719 65.2 65.2 63 64.11 -2.85% 9917.19% 0% 1473290 0.9446 77.68 0.64 0% 0 0% 0 0% 0 0% 0%
20230718 65.54 66.88 65.03 65.99 0.38% 9898.48% 0% 1489382 0.9796 77.6 0.66 0% 0 0% 0 0% 0 0% 0%
20230717 65.5 67 65.05 65.74 0.11% 9860.61% 0% 2160550 1.4288 102.65 0.66 0% 0 0% 0 0% 0 0% 0%
20230714 64.16 65.88 64.03 65.67 2.34% 9999.99% 0% 2272464 1.4823 102.13 0.65 0% 0 0% 0 0% 0 0% 0%
20230713 63.39 64.65 63.3 64.17 1.44% 9926.56% 0% 1181422 0.7569 53.96 0.64 0% 0 0% 0 0% 0 0% 0%
20230712 64.5 64.5 63.07 63.26 -1.49% 9941.27% 0% 1075607 0.6823 51.48 0.63 0% 0 0% 0 0% 0 0% 0%
20230711 62.68 64.38 62.68 64.22 2.67% 9934.38% 0% 1800767 1.1506 78.98 0.64 0% 0 0% 0 0% 0 0% 0%
20230710 63.61 63.98 62.36 62.55 -1.87% 9828.57% 0% 1529926 0.9644 73.55 0.63 0% 0 0% 0 0% 0 0% 0%
20230707 64.5 65 62.52 63.74 -1.41% 9999.99% 0% 1991522 1.2633 97.47 0.63 0% 0 0% 0 0% 0 0% 0%
20230706 63.94 65.21 62.5 64.65 2.1% 9999.99% 0% 2637313 1.7001 121.27 0.64 0% 0 0% 0 0% 0 0% 0%
20230705 63.19 64.08 62.61 63.32 -1.05% 9950.79% 0% 2026812 1.2845 106.96 0.63 0% 0 0% 0 0% 0 0% 0%
20230704 61.91 65.72 61.04 63.99 4.25% 9999.99% 0% 3310400 2.0984 162.83 0.63 0% 0 0% 0 0% 0 0% 0%
20230703 58.1 62.46 58.1 61.38 5.21% 9962.3% 0% 3085183 1.8757 162.76 0.61 0% 0 0% 0 0% 0 0% 0%
20230630 59.28 59.35 57.52 58.34 -1.27% 9958.62% 0% 1557261 0.909 88.73 0.58 0% 0 0% 0 0% 0 0% 0%
20230629 57.89 60.03 57.74 59.09 1.36% 9915.25% 0% 1856878 1.0971 112.32 0.59 0% 0 0% 0 0% 0 0% 0%
20230628 58.5 59.03 57.28 58.3 0.22% 9951.72% 0% 1513213 0.8777 92.58 0.58 0% 0 0% 0 0% 0 0% 0%
20230627 58.49 59.5 57.51 58.17 -0.1% 9929.31% 0% 1376270 0.8004 83.8 0.58 0% 0 0% 0 0% 0 0% 0%
20230626 59.28 59.88 57.77 58.23 -1.89% 9769.49% 0% 1374960 0.8068 76.79 0.59 0% 0 0% 0 0% 0 0% 0%
20230621 61.9 62.02 59.28 59.35 -4.64% 9791.67% 0% 2045845 1.2297 120.15 0.6 0% 0 0% 0 0% 0 0% 0%
20230620 62.1 62.78 61.77 62.24 0.29% 9938.71% 0% 1223067 0.7604 76.16 0.62 0% 0 0% 0 0% 0 0% 0%
20230619 62.3 63.33 60.87 62.06 0.11% 9909.68% 0% 2023770 1.255 122.6 0.62 0% 0 0% 0 0% 0 0% 0%
20230616 61.49 62.28 60.9 61.99 0.81% 9898.39% 0% 1423621 0.8785 90.3 0.62 0% 0 0% 0 0% 0 0% 0%
20230615 61.33 61.58 60.41 61.49 0.26% 9980.33% 0% 1161750 0.7105 72.05 0.61 0% 0 0% 0 0% 0 0% 0%
20230614 61.25 61.8 60.4 61.33 0.21% 9954.1% 0% 863832 0.5284 52.8 0.61 0% 0 0% 0 0% 0 0% 0%
20230613 60.82 61.59 60.12 61.2 0.67% 9932.79% 0% 1382983 0.8436 80.84 0.61 0% 0 0% 0 0% 0 0% 0%
20230612 61 61.54 60.03 60.79 -0.69% 9865.57% 0% 1575969 0.9553 90.13 0.61 0% 0 0% 0 0% 0 0% 0%
20230609 59.22 62.45 59 61.21 1.93% 9999.99% 0% 2926527 1.7699 161.22 0.6 0% 0 0% 0 0% 0 0% 0%
20230608 60.17 60.49 59.35 60.05 -0.73% 9908.33% 0% 945324 0.5657 56.52 0.6 0% 0 0% 0 0% 0 0% 0%
20230607 58.91 60.93 58.41 60.49 2.73% 9981.67% 0% 1647241 0.9848 95.77 0.6 0% 0 0% 0 0% 0 0% 0%
20230606 61.89 61.89 58.64 58.88 -4.45% 9713.33% 0% 1687925 1.0065 99.67 0.6 0% 0 0% 0 0% 0 0% 0%
20230605 63.22 63.22 61.05 61.62 -1.11% 9838.71% 0% 1194143 0.7383 73.44 0.62 0% 0 0% 0 0% 0 0% 0%
20230602 68.44 69.69 67.06 68.61 1.15% 9989.71% 0% 1425864 0.9719 96.8 0.68 0% 0 0% 0 0% 0 0% 0%
20230601 69.18 69.18 66.76 67.83 -1.95% 9875% 0% 1273323 0.8611 87.42 0.68 0% 0 0% 0 0% 0 0% 0%
20230531 69.09 69.79 68.01 69.18 0.13% 9926.09% 0% 1400717 0.9664 92.06 0.69 0% 0 0% 0 0% 0 0% 0%
20230530 68.66 69.09 66.5 69.09 0.44% 9999.99% 0% 1454186 0.9879 93.01 0.68 0% 0 0% 0 0% 0 0% 0%
20230529 71.5 72.11 68.02 68.79 -3.86% 9869.57% 0% 1800390 1.2434 119.29 0.69 0% 0 0% 0 0% 0 0% 0%
20230526 70.5 71.68 70.08 71.55 1.16% 9977.46% 0% 1096208 0.7773 78.99 0.71 0% 0 0% 0 0% 0 0% 0%
20230525 70.4 71.28 69.77 70.73 0.34% 9999.99% 0% 1170366 0.8244 84.85 0.7 0% 0 0% 0 0% 0 0% 0%
20230524 71.45 71.45 69.96 70.49 -0.86% 9828.17% 0% 1183974 0.8359 83.59 0.71 0% 0 0% 0 0% 0 0% 0%
20230523 70.4 72.21 69.6 71.1 0.28% 9914.08% 0% 1362946 0.971 99.4 0.71 0% 0 0% 0 0% 0 0% 0%
20230522 70.3 71.32 69.94 70.9 0.95% 9999.99% 0% 1036353 0.7303 74.49 0.7 0% 0 0% 0 0% 0 0% 0%
20230519 69.77 70.8 68.12 70.23 2.02% 9932.86% 0% 1510089 1.0524 102.49 0.7 0% 0 0% 0 0% 0 0% 0%
20230518 67.52 69.5 66.26 68.84 2.88% 9999.99% 0% 2238236 1.5204 147.78 0.68 0% 0 0% 0 0% 0 0% 0%
20230517 69.62 69.69 66.8 66.91 -4.41% 9739.71% 0% 1299893 0.8815 80.66 0.68 0% 0 0% 0 0% 0 0% 0%
20230516 69.86 70.19 68.18 70 1.01% 9999.99% 0% 1138962 0.7879 66.03 0.69 0% 0 0% 0 0% 0 0% 0%
20230515 69.51 70.1 68.56 69.3 -0.01% 9943.48% 0% 1021574 0.7063 55.62 0.69 0% 0 0% 0 0% 0 0% 0%
20230510 71.67 71.67 68.45 70.06 0.09% 9908.57% 0% 972948 0.6787 50.98 0.7 0% 0 0% 0 0% 0 0% 0%
20230509 73.68 73.68 69.33 70 -4.31% 9759.15% 0% 1510308 1.0683 68.88 0.71 0% 0 0% 0 0% 0 0% 0%
20230508 72.85 73.9 72.3 73.15 0.83% 9920.55% 0% 790097 0.5777 34.48 0.73 0% 0 0% 0 0% 0 0% 0%
20230505 73.39 74.26 71.7 72.55 -0.66% 9838.36% 0% 1252413 0.9098 52.32 0.73 0% 0 0% 0 0% 0 0% 0%
20230504 74.31 75.47 72.9 73.03 -2.73% 9768.92% 0% 1449419 1.0721 60.1 0.74 0% 0 0% 0 0% 0 0% 0%
20230428 75.43 77.21 73.77 75.08 -1.13% 9910.67% 0% 1273777 0.9612 51.82 0.75 0% 0 0% 0 0% 0 0% 0%
20230427 73.71 77.61 73.65 75.94 4.8% 9892.11% 0% 2781242 2.1088 102.9 0.76 0% 0 0% 0 0% 0 0% 0%
20230426 74.2 75.4 71.7 72.46 -3.09% 9826.03% 0% 2375117 1.734 86.56 0.73 0% 0 0% 0 0% 0 0% 0%
20230425 74.4 77.68 73.83 74.77 0.48% 9869.33% 0% 1795651 1.3557 67.98 0.75 0% 0 0% 0 0% 0 0% 0%
20230424 78.17 79.93 72.19 74.41 -6.4% 9821.33% 0% 3005846 2.2665 113.62 0.75 0% 0 0% 0 0% 0 0% 0%
20230421 83.59 84.6 79.5 79.5 -5.36% 9595.12% 0% 2345273 1.9216 96.11 0.82 0% 0 0% 0 0% 0 0% 0%
20230420 85.03 85.3 82.06 84 -1.81% 9999.99% 0% 2578463 2.1518 109.77 0.83 0% 0 0% 0 0% 0 0% 0%
20230419 86.1 86.5 83.85 85.55 -0.41% 9964.71% 0% 1433317 1.2182 60.03 0.85 0% 0 0% 0 0% 0 0% 0%
20230418 88.77 88.77 84.33 85.9 -2.8% 9888.37% 0% 1592359 1.3655 62.55 0.86 0% 0 0% 0 0% 0 0% 0%
20230417 89.9 90.6 86.96 88.37 -1.47% 9942.05% 0% 1980941 1.7454 79.46 0.88 0% 0 0% 0 0% 0 0% 0%
20230414 85.66 92.52 85.18 89.69 4.57% 9977.53% 0% 3266957 2.902 135.05 0.89 0% 0 0% 0 0% 0 0% 0%
20230413 86.74 86.74 85.1 85.77 -1.11% 9873.26% 0% 1913806 1.6426 83.72 0.86 0% 0 0% 0 0% 0 0% 0%
20230412 87.09 87.58 85.75 86.73 0.32% 9984.88% 0% 2018748 1.7451 91.15 0.86 0% 0 0% 0 0% 0 0% 0%
20230411 88.38 89.77 86.08 86.45 -1.83% 9836.78% 0% 1702753 1.4893 79.37 0.87 0% 0 0% 0 0% 0 0% 0%
20230410 88.03 90.22 87.2 88.06 0.07% 9794.38% 0% 2480377 2.2098 117.61 0.89 0% 0 0% 0 0% 0 0% 0%
20230407 88.2 88.9 86.71 88 -0.23% 9900% 0% 1765181 1.5469 86.15 0.88 0% 0 0% 0 0% 0 0% 0%
20230406 87 90.1 86.65 88.2 1.92% 9810.11% 0% 3395212 3.0159 166.99 0.89 0% 0 0% 0 0% 0 0% 0%
20230404 83.8 88 83.03 86.54 3.9% 9962.79% 0% 3130666 2.6958 165.57 0.86 0% 0 0% 0 0% 0 0% 0%
20230403 82.4 83.98 81.02 83.29 1.57% 9934.94% 0% 1854758 1.5359 91.05 0.83 0% 0 0% 0 0% 0 0% 0%
20230331 83.99 83.99 80.8 82 -1.31% 9900% 0% 1651250 1.3577 81.79 0.82 0% 0 0% 0 0% 0 0% 0%
20230330 82.6 83.31 81.01 83.09 1.07% 9999.99% 0% 1290913 1.0621 63.93 0.82 0% 0 0% 0 0% 0 0% 0%
20230329 83.99 83.99 81.5 82.21 -1.54% 9925.61% 0% 1430464 1.1753 67.89 0.82 0% 0 0% 0 0% 0 0% 0%
20230328 86.49 87 82.8 83.5 -4.02% 9840.48% 0% 1518616 1.2816 74.84 0.84 0% 0 0% 0 0% 0 0% 0%
20230327 89.06 89.06 85 87 -2.61% 9900% 0% 1635501 1.4156 81.1 0.87 0% 0 0% 0 0% 0 0% 0%
20230324 89 90.3 87.48 89.33 -0.08% 9937.08% 0% 1625505 1.447 78.9 0.89 0% 0 0% 0 0% 0 0% 0%
20230323 87.4 90.5 87.4 89.4 1.06% 9944.94% 0% 1822675 1.6164 94.82 0.89 0% 0 0% 0 0% 0 0% 0%
20230322 87.35 88.68 85.77 88.46 0.87% 9999.99% 0% 1412236 1.2321 66.36 0.87 0% 0 0% 0 0% 0 0% 0%
20230321 82.67 88.33 82.67 87.7 6.08% 9980.46% 0% 3754674 3.2639 171.98 0.87 0% 0 0% 0 0% 0 0% 0%
20230320 81.82 82.78 79.5 82.67 1.16% 9999.99% 0% 1544279 1.2551 73.73 0.81 0% 0 0% 0 0% 0 0% 0%
20230317 82.72 83.98 81.6 81.72 -1.55% 9745.78% 0% 1644932 1.3574 73.62 0.83 0% 0 0% 0 0% 0 0% 0%
20230316 81.61 84.88 81.01 83.01 1.23% 9901.2% 0% 2168436 1.8093 100.72 0.83 0% 0 0% 0 0% 0 0% 0%
20230315 83.95 83.95 81.13 82 -0.85% 9900% 0% 1187784 0.9731 55.49 0.82 0% 0 0% 0 0% 0 0% 0%
20230314 82.46 83.59 79.6 82.7 0.3% 9985.37% 0% 1899267 1.5481 87.86 0.82 0% 0 0% 0 0% 0 0% 0%
20230313 85.5 85.6 81.3 82.45 -3.57% 9954.88% 0% 2864567 2.3598 138.58 0.82 0% 0 0% 0 0% 0 0% 0%
20230310 87.94 87.94 84.51 85.5 -2.82% 9841.86% 0% 1159510 0.9926 63.45 0.86 0% 0 0% 0 0% 0 0% 0%
20230309 84.6 88.98 84.6 87.98 3.69% 9999.99% 0% 2513308 2.1988 142.52 0.87 0% 0 0% 0 0% 0 0% 0%
20230308 85 86.96 83.84 84.85 -0.18% 9882.35% 0% 1949730 1.6558 119.99 0.85 0% 0 0% 0 0% 0 0% 0%
20230307 85.48 85.77 83.58 85 0.01% 9900% 0% 1609551 1.3646 107.09 0.85 0% 0 0% 0 0% 0 0% 0%
20230306 79.8 85.29 79.8 84.99 6.38% 9999.99% 0% 3167071 2.6476 215.65 0.84 0% 0 0% 0 0% 0 0% 0%
20230303 79 80.8 78.75 79.89 2.17% 9886.25% 0% 1151791 0.9165 77.76 0.8 0% 0 0% 0 0% 0 0% 0%
20230302 80.82 81.41 78 78.19 -3.23% 9797.47% 0% 1638089 1.2974 102.01 0.79 0% 0 0% 0 0% 0 0% 0%
20230301 81.99 82.99 80.13 80.8 -1.91% 9875.31% 0% 1289846 1.0486 81.62 0.81 0% 0 0% 0 0% 0 0% 0%
20230228 80.65 82.37 79.77 82.37 2.98% 9999.99% 0% 1357721 1.104 81.44 0.81 0% 0 0% 0 0% 0 0% 0%
20230227 81.98 82.46 79.87 79.99 -2.43% 9775.31% 0% 1266655 1.021 69.73 0.81 0% 0 0% 0 0% 0 0% 0%
20230224 80.91 82.38 80.44 81.98 1.33% 9999.99% 0% 1049594 0.8542 48.82 0.81 0% 0 0% 0 0% 0 0% 0%
20230223 80.79 81.69 80 80.9 -0.71% 9887.65% 0% 617595 0.4984 26.64 0.81 0% 0 0% 0 0% 0 0% 0%
20230222 81.15 82.25 80.79 81.48 0.34% 9959.26% 0% 605343 0.4927 24.04 0.81 0% 0 0% 0 0% 0 0% 0%
20230221 82 83 80.28 81.2 -2.17% 9924.69% 0% 1035082 0.8384 38.89 0.81 0% 0 0% 0 0% 0 0% 0%
20230220 80.67 84.5 79.11 83 1.22% 9999.99% 0% 2485993 2.0205 91.43 0.81 0% 0 0% 0 0% 0 0% 0%
20230217 85.9 85.9 81.11 82 -4.47% 9779.52% 0% 2100826 1.7488 82.37 0.83 0% 0 0% 0 0% 0 0% 0%
20230216 85.92 88.14 85.2 85.84 0.05% 9766.67% 0% 1454071 1.2586 60.84 0.87 0% 0 0% 0 0% 0 0% 0%
20230215 88 88.8 85 85.8 -2.67% 9876.74% 0% 1861311 1.602 76.08 0.86 0% 0 0% 0 0% 0 0% 0%
20230214 90.8 91.79 87.07 88.15 -3.66% 9917.05% 0% 2109919 1.8661 91.32 0.88 0% 0 0% 0 0% 0 0% 0%
20230213 86.73 92.33 85.7 91.5 5.5% 9999.99% 0% 4043342 3.627 183.78 0.9 0% 0 0% 0 0% 0 0% 0%
20230210 87 88.58 85.35 86.73 -1.71% 9868.97% 0% 1961511 1.6984 94.41 0.87 0% 0 0% 0 0% 0 0% 0%
20230209 88.38 88.94 86.2 88.24 -0.41% 9999.99% 0% 2528706 2.2097 126.02 0.87 0% 0 0% 0 0% 0 0% 0%
20230208 89.34 90.57 87 88.6 -0.85% 9855.06% 0% 1769108 1.5667 95.66 0.89 0% 0 0% 0 0% 0 0% 0%
20230207 91 91.07 88.5 89.36 -1.97% 9940.45% 0% 1561213 1.3943 85 0.89 0% 0 0% 0 0% 0 0% 0%
20230206 93.88 93.88 89.62 91.16 -2.9% 9917.58% 0% 1381382 1.2608 69.51 0.91 0% 0 0% 0 0% 0 0% 0%
20230203 93.49 94.41 91.6 93.88 0.42% 9994.62% 0% 1298754 1.209 66.62 0.93 0% 0 0% 0 0% 0 0% 0%
20230202 96.8 98.64 93.24 93.49 -3.52% 9741.05% 0% 1887378 1.7871 98.56 0.95 0% 0 0% 0 0% 0 0% 0%
20230201 94.5 96.9 93.8 96.9 2.54% 9999.99% 0% 1118650 1.067 60.79 0.95 0% 0 0% 0 0% 0 0% 0%
20230131 94.43 94.84 91.96 94.5 -0.11% 9999.99% 0% 1554525 1.448 81.47 0.93 0% 0 0% 0 0% 0 0% 0%
20230130 97 97.66 92.62 94.6 -2.45% 9857.89% 0% 2053149 1.9408 105.59 0.95 0% 0 0% 0 0% 0 0% 0%
20230120 98 99.04 94.2 96.98 -1.89% 9999.99% 0% 1542426 1.4862 81.86 0.96 0% 0 0% 0 0% 0 0% 0%
20230119 99.71 100 98.28 98.85 -0.19% 9884.85% 0% 1212050 1.2016 72.72 0.99 0% 0 0% 0 0% 0 0% 0%
20230118 98.77 99.8 96.07 99.04 -0.66% 9904.04% 0% 1627926 1.606 83.04 0.99 0% 0 0% 0 0% 0 0% 0%
20230117 92.64 99.91 89.55 99.7 9.78% 9999.99% 0% 3266412 3.1398 156.9 0.96 0% 0 0% 0 0% 0 0% 0%
20230116 89.1 93.37 88.71 90.82 2.27% 9880.22% 0% 1382631 1.2616 68.65 0.91 0% 0 0% 0 0% 0 0% 0%
20230113 91.69 91.71 88.1 88.8 -2.09% 9877.53% 0% 1261275 1.1246 62.72 0.89 0% 0 0% 0 0% 0 0% 0%
20230112 91.82 92.74 89.79 90.7 -0.07% 9867.03% 0% 1105955 1.0052 57.28 0.91 0% 0 0% 0 0% 0 0% 0%
20230111 92.05 93.93 90.37 90.76 -3.21% 9765.22% 0% 1394127 1.2765 73.43 0.92 0% 0 0% 0 0% 0 0% 0%
20230110 86.8 93.99 86.8 93.77 6.68% 9999.99% 0% 2173003 1.9858 114.99 0.91 0% 0 0% 0 0% 0 0% 0%
20230109 87.19 89.99 85.32 87.9 -0.6% 9888.64% 0% 2017992 1.7745 99.06 0.88 0% 0 0% 0 0% 0 0% 0%
20230106 86.82 88.66 85.92 88.43 -0.36% 9948.86% 0% 2043970 1.7889 98.73 0.88 0% 0 0% 0 0% 0 0% 0%
20230105 89.66 90.46 86 88.75 0.11% 9985.23% 0% 2180241 1.9204 107.79 0.88 0% 0 0% 0 0% 0 0% 0%
20230104 92.67 93 87.95 88.65 -4.68% 9750% 0% 2521497 2.2627 124.17 0.9 0% 0 0% 0 0% 0 0% 0%
20230103 92.58 94.5 90.01 93 0.22% 9999.99% 0% 1626491 1.498 88.99 0.92 0% 0 0% 0 0% 0 0% 0%
20221230 94.87 94.87 91.3 92.8 -1.17% 9986.96% 0% 950564 0.8785 53.76 0.92 0% 0 0% 0 0% 0 0% 0%
20221229 93 94.89 91.43 93.9 0.97% 9889.36% 0% 989709 0.9278 53.43 0.94 0% 0 0% 0 0% 0 0% 0%
20221228 93.06 95.97 92.78 93 -1.8% 9793.62% 0% 1218694 1.1427 64.47 0.94 0% 0 0% 0 0% 0 0% 0%
20221227 96.97 96.97 92.24 94.7 -1.35% 9974.47% 0% 1337286 1.2609 66.19 0.94 0% 0 0% 0 0% 0 0% 0%
20221226 89.96 97.5 87.97 96 6.69% 9999.99% 0% 2849198 2.6934 138.07 0.95 0% 0 0% 0 0% 0 0% 0%
20221223 90.8 93.37 88.67 89.98 -2.83% 9897.78% 0% 2368448 2.1415 109.49 0.9 0% 0 0% 0 0% 0 0% 0%
20221222 91.43 93 88 92.6 2.82% 9999.99% 0% 1791099 1.6317 82.25 0.91 0% 0 0% 0 0% 0 0% 0%
20221221 92.05 92.11 87.81 90.06 -1.04% 9906.67% 0% 2676529 2.4134 115.85 0.9 0% 0 0% 0 0% 0 0% 0%
20221220 93 94.6 91.01 91.01 -3.58% 9686.02% 0% 1030491 0.9559 45.51 0.93 0% 0 0% 0 0% 0 0% 0%
20221219 94 96.64 91.57 94.39 -0.95% 9999.99% 0% 1557875 1.4512 64.07 0.93 0% 0 0% 0 0% 0 0% 0%
20221216 95.97 96.03 93.6 95.3 0% 9931.58% 0% 1472182 1.4003 55.45 0.95 0% 0 0% 0 0% 0 0% 0%
20221215 95.69 97.63 93.05 95.3 -1.66% 9827.08% 0% 1258365 1.2019 41.96 0.96 0% 0 0% 0 0% 0 0% 0%
20221214 100 102.8 91.02 96.91 -0.74% 9890.72% 0% 2427509 2.3523 78.77 0.97 0% 0 0% 0 0% 0 0% 0%
20221213 97.2 98 95.2 97.63 0.44% 9964.95% 0% 1711173 1.6559 53.35 0.97 0% 0 0% 0 0% 0 0% 0%
20221212 95 97.8 93.01 97.2 2.77% 9999.99% 0% 2559657 2.4657 78.8 0.96 0% 0 0% 0 0% 0 0% 0%
20221209 96 96.03 93.1 94.58 -1.51% 9961.7% 0% 2260728 2.1277 61.29 0.94 0% 0 0% 0 0% 0 0% 0%
20221208 95 98.4 91.55 96.03 1.04% 9903.13% 0% 2645724 2.5291 71.52 0.96 0% 0 0% 0 0% 0 0% 0%
20221207 96 98.47 92.69 95.04 -2.22% 9904.21% 0% 2572723 2.4349 69.39 0.95 0% 0 0% 0 0% 0 0% 0%
20221206 93 97.81 93 97.2 1.83% 9999.99% 0% 2550772 2.4475 67.25 0.96 0% 0 0% 0 0% 0 0% 0%
20221205 94 96.5 90.5 95.45 1.13% 9999.99% 0% 4155624 3.8719 100.1 0.93 0% 0 0% 0 0% 0 0% 0%
20221202 86 98.77 84.48 94.38 8.5% 9940.43% 0% 5023691 4.7167 112 0.94 0% 0 0% 0 0% 0 0% 0%
20221201 86.8 88 85 86.99 1.05% 9999.99% 0% 3716835 3.2066 75.56 0.86 0% 0 0% 0 0% 0 0% 0%
20221130 84.43 87.27 82.9 86.09 1.04% 9999.99% 0% 3161203 2.6717 60.76 0.85 0% 0 0% 0 0% 0 0% 0%
20221129 82.17 86.6 81.11 85.2 3.27% 9999.99% 0% 5256127 4.4305 102.72 0.84 0% 0 0% 0 0% 0 0% 0%
20221128 80.6 84.3 79.11 82.5 0.77% 9839.76% 0% 3970253 3.2784 79.82 0.83 0% 0 0% 0 0% 0 0% 0%
20221125 80.78 83.58 78.8 81.87 1.96% 9884.15% 0% 3667391 2.9995 77.55 0.82 0% 0 0% 0 0% 0 0% 0%
20221124 79 82.5 79 80.3 0.74% 9813.58% 0% 2815124 2.2727 60.87 0.81 0% 0 0% 0 0% 0 0% 0%
20221123 83.05 83.96 78.61 79.71 -3.82% 9740.74% 0% 4828204 3.8889 108.24 0.81 0% 0 0% 0 0% 0 0% 0%
20221122 80.68 85.29 79.56 82.88 0.74% 9885.54% 0% 5704525 4.7568 145.05 0.83 0% 0 0% 0 0% 0 0% 0%
20221121 76.22 85.08 76.15 82.27 8.24% 9932.93% 0% 8807726 7.2373 251.32 0.82 0% 0 0% 0 0% 0 0% 0%
20221118 73.33 78.33 72.01 76.01 3.7% 9901.32% 0% 6671918 5.0882 223.58 0.76 0% 0 0% 0 0% 0 0% 0%
20221117 68.2 73.33 67.14 73.3 7.51% 9999.99% 0% 6385668 4.5598 226.73 0.71 0% 0 0% 0 0% 0 0% 0%
20221116 67.44 68.88 66.89 68.18 1.1% 9926.47% 0% 2231118 1.5158 84.15 0.68 0% 0 0% 0 0% 0 0% 0%
20221115 62.89 67.73 62.33 67.44 7.08% 9999.99% 0% 3486321 2.3129 133.68 0.66 0% 0 0% 0 0% 0 0% 0%
20221114 63.06 65.08 62.4 62.98 -0.97% 9740.63% 0% 1414624 0.899 55.38 0.64 0% 0 0% 0 0% 0 0% 0%
20221111 65.5 68.29 63.6 63.6 0.02% 9536.36% 0% 2412995 1.5867 96.7 0.66 0% 0 0% 0 0% 0 0% 0%
20221110 65.91 66.19 62.89 63.59 -2.93% 9835.94% 0% 1513579 0.9701 60.15 0.64 0% 0 0% 0 0% 0 0% 0%
20221109 66.71 67.29 65.12 65.51 -1.78% 9825.76% 0% 1045134 0.6873 42.18 0.66 0% 0 0% 0 0% 0 0% 0%
20221108 67.55 67.99 65.37 66.7 -1.01% 9999.99% 0% 1114692 0.7394 43.9 0.66 0% 0 0% 0 0% 0 0% 0%
20221107 68.4 69.57 66.3 67.38 -1.2% 9808.82% 0% 1766327 1.1943 70.41 0.68 0% 0 0% 0 0% 0 0% 0%
20221104 67.97 68.84 65.64 68.2 1.35% 9999.99% 0% 3207116 2.1516 130.61 0.67 0% 0 0% 0 0% 0 0% 0%
20221103 63.63 68.85 62.9 67.29 5.24% 9943.28% 0% 3898356 2.6123 176.11 0.67 0% 0 0% 0 0% 0 0% 0%
20221102 63.3 65.02 62.99 63.94 1.25% 9890.63% 0% 1695663 1.089 80.48 0.64 0% 0 0% 0 0% 0 0% 0%
20221101 62.75 64.66 60.3 63.15 1.85% 9999.99% 0% 1768343 1.1038 80.43 0.62 0% 0 0% 0 0% 0 0% 0%
20221031 59.73 65.3 59.55 62 -0.24% 9741.27% 0% 1749354 1.1002 79.5 0.63 0% 0 0% 0 0% 0 0% 0%
20221028 62.23 65.73 62.01 62.15 -0.92% 9610.94% 0% 1926767 1.2305 85.17 0.64 0% 0 0% 0 0% 0 0% 0%
20221027 65.02 65.86 62.28 62.73 -3.49% 9701.56% 0% 1653645 1.0555 72.54 0.64 0% 0 0% 0 0% 0 0% 0%
20221026 62.14 65.03 60.6 65 5.16% 9999.99% 0% 1758435 1.1244 76.4 0.64 0% 0 0% 0 0% 0 0% 0%
20221025 63.12 63.43 60.5 61.81 -0.85% 9869.35% 0% 1104625 0.6834 45.65 0.62 0% 0 0% 0 0% 0 0% 0%
20221024 63.31 65.47 62.03 62.34 -1.38% 9640.63% 0% 1135000 0.7235 48.72 0.64 0% 0 0% 0 0% 0 0% 0%
20221021 65.3 65.53 62.67 63.21 -2.75% 9933.33% 0% 1204601 0.7649 50.82 0.63 0% 0 0% 0 0% 0 0% 0%
20221020 63.8 65.88 62.62 65 1.56% 9900% 0% 1907025 1.2358 83.75 0.65 0% 0 0% 0 0% 0 0% 0%
20221019 63.31 66.5 63.01 64 0.3% 9746.15% 0% 1428272 0.9251 65.24 0.65 0% 0 0% 0 0% 0 0% 0%
20221018 65 65.45 62.33 63.81 -1.22% 9870.31% 0% 1815570 1.1532 84.08 0.64 0% 0 0% 0 0% 0 0% 0%
20221017 62.13 66.37 61.75 64.6 2.74% 9993.75% 0% 2280729 1.4656 111.25 0.64 0% 0 0% 0 0% 0 0% 0%
20220720 86.9 94 86.9 92.25 6.59% 9927.17% 0% 1887913 1.7305 67.85 0.92 0% 0 0% 0 0% 0 0% 0%
20220719 85.96 89.75 84.85 86.55 -1.29% 9848.28% 0% 1686469 1.4645 57.05 0.87 0% 0 0% 0 0% 0 0% 0%
20220718 88.5 90.56 86.51 87.68 -0.92% 9863.64% 0% 2492353 2.1964 86.22 0.88 0% 0 0% 0 0% 0 0% 0%
20220715 82.8 90.43 82.3 88.49 6.32% 9955.68% 0% 2973112 2.6074 103.08 0.88 0% 0 0% 0 0% 0 0% 0%
20220714 77.7 85.7 77.7 83.23 5.61% 9927.71% 0% 2746728 2.2888 95.63 0.83 0% 0 0% 0 0% 0 0% 0%
20220713 78.99 82.18 77.2 78.81 -0.05% 9751.25% 0% 2840330 2.2749 95.81 0.8 0% 0 0% 0 0% 0 0% 0%
20220712 85.05 85.58 78.85 78.85 -7.29% 9634.57% 0% 2446728 1.9921 84.38 0.81 0% 0 0% 0 0% 0 0% 0%
20220711 83.5 86.69 81.6 85.05 1.86% 9999.99% 0% 3094708 2.609 109.78 0.84 0% 0 0% 0 0% 0 0% 0%
20220708 77.85 87.51 77.6 83.5 9.18% 9960.24% 0% 4551179 3.7907 162.31 0.83 0% 0 0% 0 0% 0 0% 0%
20220707 76.1 78.25 72.04 76.48 1.12% 9999.99% 0% 2298906 1.7283 79.39 0.75 0% 0 0% 0 0% 0 0% 0%
20220706 71 77.8 71 75.63 4.75% 9851.32% 0% 2481769 1.8862 82.02 0.76 0% 0 0% 0 0% 0 0% 0%
20220705 73.4 76.5 71.28 72.2 -2.96% 9790.41% 0% 1675902 1.2224 48.86 0.73 0% 0 0% 0 0% 0 0% 0%
20220704 73.73 76.5 69.14 74.4 -1.39% 9999.99% 0% 2753441 2.0104 77.46 0.73 0% 0 0% 0 0% 0 0% 0%
20220701 76.3 78.58 75.3 75.45 -1.11% 9698.7% 0% 1712451 1.3128 49.33 0.77 0% 0 0% 0 0% 0 0% 0%
20220630 74.3 79.63 74.01 76.3 3.11% 9809.09% 0% 2910869 2.2439 77.12 0.77 0% 0 0% 0 0% 0 0% 0%
20220629 77.9 81 73.8 74 -6.28% 9387.18% 0% 2671185 2.0726 73.43 0.78 0% 0 0% 0 0% 0 0% 0%
20220628 74.84 79.98 73.45 78.96 4.25% 9999.99% 0% 2729975 2.0921 74.82 0.77 0% 0 0% 0 0% 0 0% 0%
20220627 77.41 79 74.41 75.74 -2.65% 9865.79% 0% 2664530 2.028 72.22 0.76 0% 0 0% 0 0% 0 0% 0%
20220624 79 81.39 76.6 77.8 0% 9748.1% 0% 2729798 2.1516 77.72 0.79 0% 0 0% 0 0% 0 0% 0%
20220623 76.11 81.88 74.9 77.8 1.32% 9874.36% 0% 3726114 2.899 108.94 0.78 0% 0 0% 0 0% 0 0% 0%
20220622 69.6 79.26 68.6 76.79 12.32% 9999.99% 0% 5089752 3.769 151.39 0.74 0% 0 0% 0 0% 0 0% 0%
20220621 72.08 72.4 67.5 68.37 -2.47% 9808.7% 0% 3268392 2.2504 97.35 0.69 0% 0 0% 0 0% 0 0% 0%
20220620 72.35 72.99 68.38 70.1 -1.59% 9914.29% 0% 3192028 2.2462 94.44 0.7 0% 0 0% 0 0% 0 0% 0%
20220617 63 75.91 61.51 71.23 12.12% 9999.99% 0% 4641269 3.2011 130.44 0.69 0% 0 0% 0 0% 0 0% 0%
20220616 60.8 64.95 60.8 63.53 4.77% 9826.56% 0% 1937782 1.2318 53.45 0.64 0% 0 0% 0 0% 0 0% 0%
20220615 60.28 62.78 59.2 60.64 0.58% 9840.98% 0% 2427387 1.4771 64.94 0.61 0% 0 0% 0 0% 0 0% 0%
20220614 65.95 65.95 57.53 60.29 -8.95% 9783.61% 0% 3443935 2.084 95.46 0.61 0% 0 0% 0 0% 0 0% 0%
20220613 65.86 68 65.3 66.22 -2.59% 9933.33% 0% 1901668 1.2612 62.95 0.66 0% 0 0% 0 0% 0 0% 0%
20220610 64.58 68.86 64.58 67.98 2.1% 9897.06% 0% 1515836 1.0242 53.79 0.68 0% 0 0% 0 0% 0 0% 0%
20220609 91.04 93.95 89.3 93.21 0.77% 9999.99% 0% 1464889 1.3473 72.36 0.92 0% 0 0% 0 0% 0 0% 0%
20220608 96 96 90 92.5 -2.83% 9954.35% 0% 2201238 2.0327 110.14 0.92 0% 0 0% 0 0% 0 0% 0%
20220607 97.19 97.63 90.68 95.19 -2.47% 9999.99% 0% 3050258 2.8687 162.43 0.94 0% 0 0% 0 0% 0 0% 0%
20220606 89.79 102 89 97.6 8.69% 9999.99% 0% 3388522 3.2375 207.87 0.96 0% 0 0% 0 0% 0 0% 0%
20220602 81.8 89.9 80.8 89.8 9.58% 9999.99% 0% 2565764 2.2192 167.12 0.86 0% 0 0% 0 0% 0 0% 0%
20220601 81.26 83.32 79.5 81.95 1.05% 9999.99% 0% 1470757 1.1934 95.58 0.81 0% 0 0% 0 0% 0 0% 0%
20220531 80.23 81.87 76.4 81.1 2.14% 9999.99% 0% 1382326 1.1017 85.76 0.8 0% 0 0% 0 0% 0 0% 0%
20220530 79.21 81.66 76.82 79.4 0.03% 9950.63% 0% 809229 0.6417 46.42 0.79 0% 0 0% 0 0% 0 0% 0%
20220527 78.47 82.52 78.12 79.38 1.42% 9822.5% 0% 1139771 0.915 65.24 0.8 0% 0 0% 0 0% 0 0% 0%
20220526 79.8 81.46 77.38 78.27 -2.76% 9807.59% 0% 1247950 0.9849 71.75 0.79 0% 0 0% 0 0% 0 0% 0%
20220525 80.98 84.49 77.35 80.49 -0.81% 9961.25% 0% 1622276 1.296 96.65 0.8 0% 0 0% 0 0% 0 0% 0%
20220524 85.2 87.3 81.15 81.15 -6.08% 9560.71% 0% 1643902 1.3814 103.07 0.84 0% 0 0% 0 0% 0 0% 0%
20220523 84.92 86.67 82.66 86.4 2.86% 9999.99% 0% 1252707 1.0649 80.14 0.85 0% 0 0% 0 0% 0 0% 0%
20220520 85.2 87 82.59 84 -2.55% 9900% 0% 1567304 1.3168 102.65 0.84 0% 0 0% 0 0% 0 0% 0%
20220519 80.45 86.97 80 86.2 4.97% 9999.99% 0% 1948525 1.6491 131.42 0.85 0% 0 0% 0 0% 0 0% 0%
20220518 83.1 85 81.3 82.12 -0.92% 9793.98% 0% 1962527 1.6223 126.76 0.83 0% 0 0% 0 0% 0 0% 0%
20220517 73.8 84.93 73.8 82.88 11.62% 9999.99% 0% 2559364 2.0729 171.05 0.81 0% 0 0% 0 0% 0 0% 0%
20220516 73.3 76.99 73.3 74.25 1.3% 9800% 0% 1140649 0.8501 77.51 0.75 0% 0 0% 0 0% 0 0% 0%
20220513 72.9 75.6 71.29 73.3 0.55% 9941.1% 0% 873134 0.6398 57.75 0.73 0% 0 0% 0 0% 0 0% 0%
20220512 72.95 74.4 71.15 72.9 0.83% 9886.3% 0% 933711 0.6797 60.28 0.73 0% 0 0% 0 0% 0 0% 0%
20220511 72 76.37 70.5 72.3 1.12% 9670.27% 0% 1623329 1.1978 104.5 0.74 0% 0 0% 0 0% 0 0% 0%
20220510 65.19 73.55 64.27 71.5 8.28% 9970.42% 0% 1965490 1.3886 124.99 0.71 0% 0 0% 0 0% 0 0% 0%
20220509 64.87 67.28 63.73 66.03 1.4% 9904.55% 0% 934957 0.6158 58.92 0.66 0% 0 0% 0 0% 0 0% 0%
20220506 63.27 67.31 63.27 65.12 -1.11% 9918.46% 0% 1553981 1.0098 97.66 0.65 0% 0 0% 0 0% 0 0% 0%
20220505 62 69.97 60.5 65.85 5.7% 9999.99% 0% 2662688 1.7354 172.58 0.65 0% 0 0% 0 0% 0 0% 0%
20220429 62.13 62.97 58.42 62.3 2.13% 9999.99% 0% 1457109 0.8898 94.45 0.61 0% 0 0% 0 0% 0 0% 0%
20220428 60.61 64.33 60.01 61 -1.71% 9900% 0% 1406639 0.865 91.09 0.61 0% 0 0% 0 0% 0 0% 0%
20220427 55.2 62.98 54.05 62.06 12.02% 9999.99% 0% 1383285 0.8152 80.32 0.59 0% 0 0% 0 0% 0 0% 0%
20220426 60.1 60.79 55.11 55.4 -7.88% 9451.72% 0% 1299250 0.7541 70.69 0.58 0% 0 0% 0 0% 0 0% 0%
20220425 63.81 66.5 59.43 60.14 -8.32% 9600% 0% 1195916 0.7466 70.26 0.62 0% 0 0% 0 0% 0 0% 0%
20220422 69.2 70.87 65.22 65.6 -5.23% 9547.06% 0% 1360496 0.9216 85.77 0.68 0% 0 0% 0 0% 0 0% 0%
20220421 72.8 74.74 69 69.22 -4.72% 9649.3% 0% 1054442 0.7504 67.61 0.71 0% 0 0% 0 0% 0 0% 0%
20220420 75 76.49 72 72.65 -3.74% 9717.57% 0% 754135 0.555 49.69 0.74 0% 0 0% 0 0% 0 0% 0%
20220419 76.32 77.8 73.72 75.47 -1.81% 9962.67% 0% 1024385 0.7716 66.44 0.75 0% 0 0% 0 0% 0 0% 0%
20220418 72.22 78 72.22 76.86 4.06% 9999.99% 0% 1634432 1.2417 103.15 0.76 0% 0 0% 0 0% 0 0% 0%
20220415 73.96 74.43 70.86 73.86 -1.66% 9999.99% 0% 1339802 0.9742 81.32 0.73 0% 0 0% 0 0% 0 0% 0%
20220414 75.44 76.5 70.47 75.11 1.5% 9999.99% 0% 2125240 1.5666 127.85 0.74 0% 0 0% 0 0% 0 0% 0%
20220413 81.01 81.24 73.5 74 -8.96% 9636.84% 0% 1904667 1.4553 123.95 0.76 0% 0 0% 0 0% 0 0% 0%
20220412 83.41 84.49 80.48 81.28 -1.48% 9812.2% 0% 921019 0.7549 65.56 0.82 0% 0 0% 0 0% 0 0% 0%
20220411 84.17 86 81.17 82.5 -2.12% 9839.76% 0% 1039695 0.8665 73.28 0.83 0% 0 0% 0 0% 0 0% 0%
20220408 88.8 89.98 83.23 84.29 -4.84% 9816.47% 0% 1448578 1.2367 104.62 0.85 0% 0 0% 0 0% 0 0% 0%
20220407 89.95 92.17 88.5 88.58 -4.52% 9742.22% 0% 906225 0.815 68.61 0.9 0% 0 0% 0 0% 0 0% 0%
20220401 101 103.13 96.75 101.8 -0.34% 9999.99% 0% 957923 0.9542 75.59 1 0% 0 0% 0 0% 0 0% 0%
20220331 105.91 106.92 99 102.15 -4.53% 9999.99% 0% 1142516 1.1594 88.03 1.01 0% 0 0% 0 0% 0 0% 0%
20220330 104.8 108.8 102.2 107 4.76% 9994.34% 0% 1054884 1.1223 71.2 1.06 0% 0 0% 0 0% 0 0% 0%
20220329 110.45 110.45 100.15 102.14 -5.61% 9627.62% 0% 1184975 1.239 71.16 1.05 0% 0 0% 0 0% 0 0% 0%
20220328 105 111 102.69 108.21 1.13% 9919.44% 0% 921054 0.9963 54.96 1.08 0% 0 0% 0 0% 0 0% 0%
20220325 113 115 107 107 -4.45% 9627.27% 0% 1028640 1.1361 59.06 1.1 0% 0 0% 0 0% 0 0% 0%
20220324 115.1 115.8 110.09 111.98 -3.85% 9898.21% 0% 927700 1.0362 49.03 1.12 0% 0 0% 0 0% 0 0% 0%
20220323 116.6 118.36 114.3 116.46 -0.46% 9939.66% 0% 762489 0.8853 37.79 1.16 0% 0 0% 0 0% 0 0% 0%
20220322 118.48 119.95 114 117 -3.62% 9900% 0% 1088348 1.2738 53.2 1.17 0% 0 0% 0 0% 0 0% 0%
20220321 116 122 114.54 121.4 2.88% 9999.99% 0% 1275998 1.5175 64.79 1.19 0% 0 0% 0 0% 0 0% 0%
20220318 116 120.5 113 118 0.85% 9985.47% 0% 1268238 1.4801 64.94 1.17 0% 0 0% 0 0% 0 0% 0%
20220317 122.53 128.79 115.18 117 -1.65% 9490.16% 0% 2907578 3.5587 160.62 1.22 0% 0 0% 0 0% 0 0% 0%
20220316 109.99 120.97 106.1 118.96 11.67% 9999.99% 0% 2333258 2.6274 135.69 1.13 0% 0 0% 0 0% 0 0% 0%
20220315 103.54 111.98 102 106.53 1.73% 9763.89% 0% 1732458 1.8756 104.5 1.08 0% 0 0% 0 0% 0 0% 0%
20220311 105 111.81 103 109.81 2.86% 9999.99% 0% 1758179 1.8999 109.81 1.08 0% 0 0% 0 0% 0 0% 0%
20220310 113.02 115 104.31 106.76 1.68% 9694.5% 0% 2729054 2.9727 184.64 1.09 0% 0 0% 0 0% 0 0% 0%
20220309 96.41 105 95.02 105 10.75% 9999.99% 0% 3174694 3.2122 218.65 1.01 0% 0 0% 0 0% 0 0% 0%
20220308 92.39 98.53 92.39 94.81 2.86% 9776.04% 0% 1270070 1.2185 91.08 0.96 0% 0 0% 0 0% 0 0% 0%
20220307 95.51 97.3 91.5 92.17 -4.37% 9810.75% 0% 762053 0.7122 53.61 0.93 0% 0 0% 0 0% 0 0% 0%
20220304 95 100.5 94.01 96.38 0.74% 9734.69% 0% 793900 0.7757 59.17 0.98 0% 0 0% 0 0% 0 0% 0%
20220303 99.32 100.23 95.5 95.67 -2.5% 9662.24% 0% 831130 0.8121 63.19 0.98 0% 0 0% 0 0% 0 0% 0%
20220302 98 99.11 96 98.12 -2.42% 9912.24% 0% 927581 0.9046 67.07 0.98 0% 0 0% 0 0% 0 0% 0%
20220301 104 104 99.03 100.55 -1.61% 9955% 0% 1318710 1.325 99.2 1 0% 0 0% 0 0% 0 0% 0%
20220228 97.84 105.65 97.22 102.2 3.1% 9919.61% 0% 1170160 1.1989 94.8 1.02 0% 0 0% 0 0% 0 0% 0%
20220225 102.51 105 98.88 99.13 -0.21% 9714.85% 0% 869495 0.8764 72.64 1.01 0% 0 0% 0 0% 0 0% 0%
20220224 101.51 107 96.5 99.34 -2.13% 9735.64% 0% 1546344 1.5562 132.19 1.01 0% 0 0% 0 0% 0 0% 0%
20220223 96 104.46 94.8 101.5 7.73% 9949.5% 0% 1931231 1.9409 178.36 1.01 0% 0 0% 0 0% 0 0% 0%
20220222 90 97.8 85.09 94.22 4.23% 9999.99% 0% 1505042 1.3882 145.02 0.92 0% 0 0% 0 0% 0 0% 0%
20220221 92.6 95 89.6 90.4 -2.81% 9834.07% 0% 660967 0.6011 56.56 0.91 0% 0 0% 0 0% 0 0% 0%
20220218 94.07 95.98 92.11 93.01 -2.92% 9794.68% 0% 653143 0.6116 51.92 0.94 0% 0 0% 0 0% 0 0% 0%
20220217 91.53 101.89 89.02 95.81 5.09% 9880.21% 0% 1534476 1.4671 115.4 0.96 0% 0 0% 0 0% 0 0% 0%
20220216 95.01 95.99 89.59 91.17 -3.21% 9809.78% 0% 801673 0.737 52.7 0.92 0% 0 0% 0 0% 0 0% 0%
20220215 92.24 95.99 91.01 94.19 3.64% 9920.21% 0% 681330 0.6398 41.43 0.94 0% 0 0% 0 0% 0 0% 0%
20220214 87.8 92.81 86 90.88 2.33% 9997.78% 0% 838187 0.7534 45.04 0.9 0% 0 0% 0 0% 0 0% 0%
20220211 92.15 93 87.9 88.81 -3.63% 9767.78% 0% 718512 0.6453 34.87 0.9 0% 0 0% 0 0% 0 0% 0%
20220210 95.97 96 91.49 92.16 -3.37% 9809.68% 0% 708656 0.6591 30.6 0.93 0% 0 0% 0 0% 0 0% 0%
20220209 93.06 96.45 91.93 95.37 2.54% 9999.99% 0% 811392 0.7665 32.42 0.94 0% 0 0% 0 0% 0 0% 0%
20211203 152.92 163.49 152 157.9 3.26% 9830.82% 0% 1509396 2.3975 88.51 1.59 0% 0 0% 0 0% 0 0% 0%
20211202 158.01 160.8 152.44 152.92 -3.7% 9765.81% 0% 1126044 1.7457 63.89 1.55 0% 0 0% 0 0% 0 0% 0%
20211201 157 163 153.5 158.8 0.52% 9999.99% 0% 990197 1.558 56.25 1.57 0% 0 0% 0 0% 0 0% 0%
20211130 160.65 162.5 153.13 157.98 -0.14% 9898.73% 0% 1728938 2.7375 93.22 1.58 0% 0 0% 0 0% 0 0% 0%
20211129 157.1 163.99 157.1 158.2 -1.62% 9787.5% 0% 1397267 2.2348 78.21 1.6 0% 0 0% 0 0% 0 0% 0%
20211126 163.2 164.77 158 160.8 -1.36% 9887.58% 0% 1159519 1.8666 63.09 1.61 0% 0 0% 0 0% 0 0% 0%
20211125 165.83 172 161.2 163.02 -0.72% 9720.48% 0% 1435910 2.3852 79.07 1.66 0% 0 0% 0 0% 0 0% 0%
20211124 168.5 177.46 163 164.2 -2.55% 9558.82% 0% 2138173 3.6286 115.43 1.7 0% 0 0% 0 0% 0 0% 0%
20211123 169.83 173.5 166.52 168.5 -0.43% 9870.41% 0% 1631123 2.7631 92.56 1.69 0% 0 0% 0 0% 0 0% 0%
20211122 150.03 172.9 149.8 169.23 10.46% 9999.99% 0% 2421886 3.9747 134.68 1.64 0% 0 0% 0 0% 0 0% 0%
20211119 150 162.3 149.44 153.2 0.4% 9720.51% 0% 1520534 2.3795 86.38 1.56 0% 0 0% 0 0% 0 0% 0%
20211118 154.05 159.8 150.19 152.59 -3.14% 9808.44% 0% 1292946 1.9892 68.05 1.54 0% 0 0% 0 0% 0 0% 0%
20211117 149.11 159 143 157.54 5.17% 9999.99% 0% 2078462 3.1468 100.4 1.51 0% 0 0% 0 0% 0 0% 0%
20211116 146.8 154.1 146.1 149.8 -0.39% 9820.53% 0% 1239403 1.8662 56.95 1.51 0% 0 0% 0 0% 0 0% 0%
20211115 163.1 166 148.02 150.38 -8.28% 9664.94% 0% 2040539 3.1409 92.28 1.54 0% 0 0% 0 0% 0 0% 0%
20211112 158.6 165.83 158.5 163.96 0.6% 9958.9% 0% 1512194 2.4595 69.47 1.63 0% 0 0% 0 0% 0 0% 0%
20211111 148.9 165.37 148.9 162.99 8.31% 9999.99% 0% 2344983 3.711 107.34 1.58 0% 0 0% 0 0% 0 0% 0%
20211110 148.03 154.5 146.8 150.48 -0.34% 9865.56% 0% 1328436 2.0067 59.61 1.51 0% 0 0% 0 0% 0 0% 0%
20211109 150.23 155.5 146.2 151 0.51% 9900% 0% 1641593 2.4852 73.76 1.51 0% 0 0% 0 0% 0 0% 0%
20211108 150.99 152.5 145.51 150.23 -1.33% 9982.55% 0% 1374835 2.0431 57.22 1.49 0% 0 0% 0 0% 0 0% 0%
20211105 160.3 169 148.49 152.25 -4.19% 9659.62% 0% 2635245 4.1172 110.62 1.56 0% 0 0% 0 0% 0 0% 0%
20211104 160 164.57 154.33 158.9 -2.16% 9893.71% 0% 2584500 4.1203 111.04 1.59 0% 0 0% 0 0% 0 0% 0%
20211103 141.78 162.4 141.78 162.4 14.66% 9999.99% 0% 2985119 4.5896 127.36 1.54 0% 0 0% 0 0% 0 0% 0%
20211102 138.9 149.5 138.9 141.63 1.68% 9735.42% 0% 2136382 3.0663 88.37 1.44 0% 0 0% 0 0% 0 0% 0%
20211101 125.58 145.98 124 139.29 11.77% 9999.99% 0% 3101636 4.2113 117.43 1.36 0% 0 0% 0 0% 0 0% 0%
20211029 120.45 128.48 120.45 124.62 2.02% 9790.48% 0% 1293383 1.6251 46.14 1.26 0% 0 0% 0 0% 0 0% 0%
20211028 132.03 134.5 121.01 122.15 -7.46% 9594.44% 0% 2151628 2.7215 68.19 1.26 0% 0 0% 0 0% 0 0% 0%
20211027 135 135 126.7 131.99 -1.98% 9975.57% 0% 1555037 2.0441 49.97 1.31 0% 0 0% 0 0% 0 0% 0%
20211026 141.01 144.88 130.3 134.65 -5.18% 9874.07% 0% 3259890 4.3855 102.71 1.35 0% 0 0% 0 0% 0 0% 0%
20211025 135.38 143.85 132.5 142 3.42% 9999.99% 0% 2481989 3.4643 83.38 1.4 0% 0 0% 0 0% 0 0% 0%
20211022 134.49 145.47 134.37 137.31 0.59% 9707.86% 0% 2785722 3.9022 94.8 1.4 0% 0 0% 0 0% 0 0% 0%
20211021 141 145 135.58 136.5 -3.87% 9720.14% 0% 2067132 2.8733 71 1.39 0% 0 0% 0 0% 0 0% 0%
20211020 137.52 146 136.18 141.99 0.5% 9970.21% 0% 2024702 2.853 67.55 1.41 0% 0 0% 0 0% 0 0% 0%
20211019 151 155 138.5 141.29 -2.87% 9577.4% 0% 2870359 4.1769 101 1.46 0% 0 0% 0 0% 0 0% 0%
20211018 141.57 145.77 133.33 145.47 1.73% 9999.99% 0% 2571865 3.6165 92.83 1.41 0% 0 0% 0 0% 0 0% 0%
20211015 132.5 158 130.11 143 7.51% 9900% 0% 4299492 6.1609 161.81 1.43 0% 0 0% 0 0% 0 0% 0%
20211014 133 138.8 126.01 133.01 1.69% 9900.75% 0% 2869327 3.8076 107.85 1.33 0% 0 0% 0 0% 0 0% 0%
20211013 109.6 130.8 108.21 130.8 20% 9999.99% 0% 3187078 3.7603 110.01 1.18 0% 0 0% 0 0% 0 0% 0%
20211012 112.49 118 107.03 109 -2.68% 9632.14% 0% 2967891 3.3267 99.99 1.12 0% 0 0% 0 0% 0 0% 0%
20211011 106.5 117.39 103.3 112 3.93% 9990.09% 0% 2934462 3.2625 99.97 1.11 0% 0 0% 0 0% 0 0% 0%
20211008 106 109.4 101.2 107.76 2.28% 9999.99% 0% 3289861 3.4527 104.54 1.05 0% 0 0% 0 0% 0 0% 0%
20210930 88.6 105.36 86.9 105.36 20% 9999.99% 0% 4764534 4.6937 139.34 0.99 0% 0 0% 0 0% 0 0% 0%
20210929 90.51 91.5 85 87.8 -5.49% 9877.27% 0% 2610670 2.2904 68.21 0.88 0% 0 0% 0 0% 0 0% 0%
20210928 97 99.88 92.9 92.9 -5.09% 9577.08% 0% 1970822 1.8875 54.64 0.96 0% 0 0% 0 0% 0 0% 0%
20210927 95.39 98.91 92.5 97.88 4.13% 9990.72% 0% 3018026 2.9181 75.94 0.97 0% 0 0% 0 0% 0 0% 0%
20210924 97.08 99.44 90.1 94 -3.89% 9900% 0% 3583279 3.36 84.07 0.94 0% 0 0% 0 0% 0 0% 0%
20210923 96.22 99.98 93 97.8 3.45% 9982.47% 0% 2507387 2.4322 57.8 0.97 0% 0 0% 0 0% 0 0% 0%
20210922 87.52 98.87 87.52 94.54 3.44% 9851.58% 0% 2843846 2.7043 59 0.95 0% 0 0% 0 0% 0 0% 0%
20210917 91.8 98 88.8 91.4 0.48% 9727.96% 0% 2414739 2.2473 44.06 0.93 0% 0 0% 0 0% 0 0% 0%
20210916 89.05 94.49 88.05 90.96 1.18% 9895.6% 0% 2971943 2.7135 46.67 0.91 0% 0 0% 0 0% 0 0% 0%
20210915 85.7 94 84.55 89.9 7.02% 9888.89% 0% 3386197 3.0408 47.14 0.9 0% 0 0% 0 0% 0 0% 0%
20210914 83.97 88.6 82.75 84 -0.46% 9667.44% 0% 2490358 2.1422 26.19 0.86 0% 0 0% 0 0% 0 0% 0%
20210913 88.05 88.9 82 84.39 -7.24% 9828.24% 0% 3116120 2.6377 58.15 0.85 0% 0 0% 0 0% 0 0% 0%
20210910 83.36 94.05 80.53 90.98 8.7% 9999.99% 0% 5625420 4.9645 100.47 0.88 0% 0 0% 0 0% 0 0% 0%
20210909 88.15 90.5 80.69 83.7 -6.5% 9864.29% 0% 4184220 3.5319 70.19 0.84 0% 0 0% 0 0% 0 0% 0%
20210908 96 98.96 89 89.52 -5.87% 9525.81% 0% 4690761 4.3427 77.57 0.93 0% 0 0% 0 0% 0 0% 0%
20210907 96.8 105 93 95.1 -3.66% 9506.06% 0% 4661828 4.6215 74.1 0.99 0% 0 0% 0 0% 0 0% 0%
20210906 97 101.5 90.58 98.71 5.97% 9999.99% 0% 5533396 5.3932 68.7 0.97 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