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. 艾为电子688798
    4. 返回上一页 刷新
股票代码（例：sh688798）       401条   (进入艾为电子股票专站) 艾为电子股票成本分析
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 66.2 66.65 65.22 66.05 -0.32% 9907.58% 0% 690977 0.456 74.37 0.66 0% 0 0% 0 0% 0 0% 0%
20230927 66.82 67.76 66.19 66.26 -1.05% 9789.55% 0% 588489 0.3932 64.67 0.67 0% 0 0% 0 0% 0 0% 0%
20230926 67.66 68 66.7 66.96 -0.8% 9894.03% 0% 509833 0.3424 53.47 0.67 0% 0 0% 0 0% 0 0% 0%
20230925 69.57 70 67.3 67.5 -2.09% 9826.47% 0% 716769 0.4864 69.19 0.68 0% 0 0% 0 0% 0 0% 0%
20230922 69.57 69.94 68.24 68.94 -0.85% 9891.3% 0% 522181 0.3604 42.42 0.69 0% 0 0% 0 0% 0 0% 0%
20230921 68.59 69.96 68.12 69.53 0.56% 9976.81% 0% 598954 0.4153 46.88 0.69 0% 0 0% 0 0% 0 0% 0%
20230920 70.34 72 68.53 69.14 -2.66% 9920.29% 0% 808688 0.5604 61.91 0.69 0% 0 0% 0 0% 0 0% 0%
20230919 71.01 71.31 69.77 71.03 -0.03% 9904.23% 0% 566284 0.4 43.5 0.71 0% 0 0% 0 0% 0 0% 0%
20230918 72.88 73.5 70.59 71.05 -4.09% 9768.06% 0% 1264420 0.9051 94.64 0.72 0% 0 0% 0 0% 0 0% 0%
20230915 71.88 74.87 70.38 74.08 2.31% 9999.99% 0% 1544663 1.1245 119.14 0.73 0% 0 0% 0 0% 0 0% 0%
20230914 71.85 73.33 71.55 72.41 -0.71% 9956.94% 0% 550531 0.3991 45.32 0.72 0% 0 0% 0 0% 0 0% 0%
20230913 72.94 74.17 72.12 72.93 -0.14% 9890.41% 0% 983532 0.7202 79.97 0.73 0% 0 0% 0 0% 0 0% 0%
20230912 73.03 73.88 70.71 73.03 -0.79% 9999.99% 0% 1339917 0.9677 103.6 0.72 0% 0 0% 0 0% 0 0% 0%
20230911 73.68 77.88 73 73.61 1.02% 9714.67% 0% 2609774 1.9594 215.47 0.75 0% 0 0% 0 0% 0 0% 0%
20230908 69.9 72.97 69.1 72.87 3.95% 9999.99% 0% 1060625 0.7628 100.52 0.72 0% 0 0% 0 0% 0 0% 0%
20230907 70.56 71.5 69.95 70.1 -0.71% 9773.24% 0% 894737 0.6334 87.36 0.71 0% 0 0% 0 0% 0 0% 0%
20230906 70.5 71.5 68.89 70.6 0.48% 9843.66% 0% 1015843 0.7191 103.46 0.71 0% 0 0% 0 0% 0 0% 0%
20230905 70.1 72.18 69.1 70.26 0.23% 9795.77% 0% 1167916 0.8263 125.82 0.71 0% 0 0% 0 0% 0 0% 0%
20230904 68.97 70.21 68.25 70.1 1.82% 9999.99% 0% 1274871 0.8835 143.6 0.69 0% 0 0% 0 0% 0 0% 0%
20230901 71.26 71.26 68.55 68.85 -2.69% 9878.26% 0% 783503 0.5439 96.87 0.69 0% 0 0% 0 0% 0 0% 0%
20230831 69.78 70.88 68.83 70.75 1.39% 9999.99% 0% 869776 0.6099 106.04 0.7 0% 0 0% 0 0% 0 0% 0%
20230830 66.93 70.32 65.84 69.78 5.98% 9999.99% 0% 1433806 0.9872 171.2 0.69 0% 0 0% 0 0% 0 0% 0%
20230829 61 66.5 60.87 65.84 8.16% 9999.99% 0% 1117315 0.7149 112.27 0.64 0% 0 0% 0 0% 0 0% 0%
20230828 67.3 68 60.85 60.87 0.05% 9717.74% 0% 721683 0.4467 68.51 0.62 0% 0 0% 0 0% 0 0% 0%
20230825 61.65 62.12 60.03 60.84 -2.12% 9873.77% 0% 697570 0.4248 71.22 0.61 0% 0 0% 0 0% 0 0% 0%
20230824 63.43 63.6 61.68 62.16 -1.03% 9925.81% 0% 567976 0.3547 60.35 0.62 0% 0 0% 0 0% 0 0% 0%
20230823 62.6 63.5 61.6 62.81 -0.68% 9869.84% 0% 560912 0.3516 60.04 0.63 0% 0 0% 0 0% 0 0% 0%
20230822 63.68 63.99 61.06 63.24 0.81% 9999.99% 0% 674185 0.4209 70.57 0.62 0% 0 0% 0 0% 0 0% 0%
20230821 63.61 64.24 62.24 62.73 -1.31% 9857.14% 0% 653978 0.4121 63.5 0.63 0% 0 0% 0 0% 0 0% 0%
20230818 62.4 64.47 61.61 63.56 3.57% 9831.25% 0% 1107775 0.7037 96.63 0.64 0% 0 0% 0 0% 0 0% 0%
20230817 62.64 63.14 61.1 61.37 -2.71% 9798.39% 0% 1029746 0.6352 89.49 0.62 0% 0 0% 0 0% 0 0% 0%
20230816 68.89 68.89 62.18 63.08 -7.48% 9604.62% 0% 1961710 1.2666 176.65 0.65 0% 0 0% 0 0% 0 0% 0%
20230815 71.87 71.87 67.12 68.18 -4.19% 9926.47% 0% 1241781 0.8467 123.49 0.68 0% 0 0% 0 0% 0 0% 0%
20230814 70.41 71.86 70.04 71.16 -0.28% 9922.54% 0% 463482 0.3284 47.05 0.71 0% 0 0% 0 0% 0 0% 0%
20230811 72.3 73.43 71.14 71.36 -2.27% 9811.11% 0% 469764 0.3391 43.95 0.72 0% 0 0% 0 0% 0 0% 0%
20230810 72.12 73.7 72.12 73.02 0.32% 9902.74% 0% 452680 0.3308 42.22 0.73 0% 0 0% 0 0% 0 0% 0%
20230809 73.35 73.66 72.03 72.79 -1.64% 9871.23% 0% 604444 0.4395 55.01 0.73 0% 0 0% 0 0% 0 0% 0%
20230808 71.9 75 71.9 74 2.01% 9900% 0% 1278323 0.9474 114.57 0.74 0% 0 0% 0 0% 0 0% 0%
20230807 70.46 73.79 70.1 72.54 2.54% 9836.99% 0% 1631928 1.1889 148.48 0.73 0% 0 0% 0 0% 0 0% 0%
20230804 70.82 71.49 69.68 70.74 -0.13% 9863.38% 0% 713842 0.5053 68.14 0.71 0% 0 0% 0 0% 0 0% 0%
20230803 69.76 71.9 69.69 70.83 0.97% 9876.06% 0% 987859 0.6992 89.32 0.71 0% 0 0% 0 0% 0 0% 0%
20230802 66.18 70.46 66.18 70.15 5.16% 9999.99% 0% 1332404 0.9229 115.83 0.69 0% 0 0% 0 0% 0 0% 0%
20230801 65.86 69 65.17 66.71 1.15% 9856.72% 0% 1364844 0.9187 119.11 0.67 0% 0 0% 0 0% 0 0% 0%
20230731 66.6 66.6 64.21 65.95 -0.98% 9999.99% 0% 1454922 0.95 118.5 0.65 0% 0 0% 0 0% 0 0% 0%
20230728 67.33 67.63 65.85 66.6 -0.82% 9840.3% 0% 1002545 0.6678 87.55 0.67 0% 0 0% 0 0% 0 0% 0%
20230727 70 70.86 66.9 67.15 -4.34% 9775% 0% 721528 0.4912 65.37 0.68 0% 0 0% 0 0% 0 0% 0%
20230726 69.24 71.56 68.64 70.2 1.4% 9928.57% 0% 678652 0.4762 58.22 0.7 0% 0 0% 0 0% 0 0% 0%
20230725 69.58 70.36 68.41 69.23 0.92% 9790% 0% 987036 0.6869 81.97 0.7 0% 0 0% 0 0% 0 0% 0%
20230724 67.66 69.59 66.88 68.6 1.64% 9842.03% 0% 876150 0.6003 64.29 0.69 0% 0 0% 0 0% 0 0% 0%
20230721 69 69.84 66.98 67.49 -1.26% 9825% 0% 1352956 0.9202 91.34 0.68 0% 0 0% 0 0% 0 0% 0%
20230720 71.54 71.54 68.15 68.35 -4.46% 9805.8% 0% 1219672 0.8433 82.84 0.69 0% 0 0% 0 0% 0 0% 0%
20230719 70.44 73.88 70.05 71.54 0.41% 9836.11% 0% 962633 0.6922 61.46 0.72 0% 0 0% 0 0% 0 0% 0%
20230718 69.98 73.99 68.55 71.25 2.86% 9795.83% 0% 1773327 1.2735 109.03 0.72 0% 0 0% 0 0% 0 0% 0%
20230717 69.64 70 68.21 69.27 0.13% 9939.13% 0% 973918 0.6718 53.83 0.69 0% 0 0% 0 0% 0 0% 0%
20230714 70.86 71.03 69.08 69.18 -1.54% 9782.86% 0% 823481 0.5732 41.92 0.7 0% 0 0% 0 0% 0 0% 0%
20230713 71.03 72.66 69.75 70.26 -0.18% 9795.77% 0% 1629179 1.1551 83.56 0.71 0% 0 0% 0 0% 0 0% 0%
20230712 72 72 69.53 70.39 -0.75% 9814.08% 0% 962340 0.6793 51.27 0.71 0% 0 0% 0 0% 0 0% 0%
20230711 68.97 72.37 68.16 70.92 3.08% 9888.73% 0% 2342570 1.6588 124.18 0.71 0% 0 0% 0 0% 0 0% 0%
20230710 68.82 69.35 66.6 68.8 1.85% 9999.99% 0% 1986773 1.3488 108.24 0.68 0% 0 0% 0 0% 0 0% 0%
20230707 70 70.13 66.11 67.55 -3.24% 9833.82% 0% 1527341 1.0353 87.59 0.68 0% 0 0% 0 0% 0 0% 0%
20230706 67.01 70.5 66.69 69.81 4.19% 9999.99% 0% 2756574 1.905 163.53 0.69 0% 0 0% 0 0% 0 0% 0%
20230705 65.7 68.27 65.2 67 -1.47% 9900% 0% 1647429 1.1051 106.76 0.67 0% 0 0% 0 0% 0 0% 0%
20230704 64 69.2 63.52 68 7.83% 9999.99% 0% 3097067 2.0665 201.62 0.67 0% 0 0% 0 0% 0 0% 0%
20230703 59.68 64.96 58.51 63.06 6.61% 9909.52% 0% 2889127 1.8078 192.51 0.63 0% 0 0% 0 0% 0 0% 0%
20230630 57.4 59.3 56.53 59.15 2.8% 9999.99% 0% 1224620 0.7146 83.29 0.58 0% 0 0% 0 0% 0 0% 0%
20230629 57.84 59.18 57.08 57.54 -0.1% 9820.69% 0% 1091521 0.631 73.83 0.58 0% 0 0% 0 0% 0 0% 0%
20230628 56.97 57.75 55.8 57.6 1.05% 9999.99% 0% 1267152 0.7214 82.21 0.57 0% 0 0% 0 0% 0 0% 0%
20230627 57.89 58.85 56.41 57 -2.15% 9900% 0% 1448677 0.828 89.6 0.57 0% 0 0% 0 0% 0 0% 0%
20230626 57.32 58.66 56.8 58.25 0.47% 9943.1% 0% 1222654 0.7073 70.55 0.58 0% 0 0% 0 0% 0 0% 0%
20230621 61.04 61.7 57.98 57.98 -5.4% 9727.12% 0% 1282498 0.756 75.5 0.59 0% 0 0% 0 0% 0 0% 0%
20230620 61.72 61.95 59.74 61.29 -1.07% 9947.54% 0% 1162208 0.7086 70.91 0.61 0% 0 0% 0 0% 0 0% 0%
20230619 61.78 62.79 61.17 61.95 0.26% 9891.94% 0% 1504520 0.9322 93.13 0.62 0% 0 0% 0 0% 0 0% 0%
20230616 63.6 64.39 60.73 61.79 -4.11% 9866.13% 0% 1944865 1.2025 122.41 0.62 0% 0 0% 0 0% 0 0% 0%
20230615 91.91 91.91 87.6 90.06 -1.08% 9999.99% 0% 1167599 1.0449 112.11 0.89 0% 0 0% 0 0% 0 0% 0%
20230614 92.4 92.98 90.53 91.04 -0.99% 9795.65% 0% 725635 0.6645 73.84 0.92 0% 0 0% 0 0% 0 0% 0%
20230613 90 92.4 89.18 91.95 1.99% 9999.99% 0% 970214 0.8835 98.14 0.91 0% 0 0% 0 0% 0 0% 0%
20230612 91.99 93.48 90 90.16 -0.25% 9700% 0% 1283597 1.1761 131.64 0.92 0% 0 0% 0 0% 0 0% 0%
20230609 89.07 92.42 87.75 90.39 1.87% 9943.33% 0% 1792034 1.6136 182.5 0.9 0% 0 0% 0 0% 0 0% 0%
20230608 90 90.73 88.5 88.73 -1.76% 9869.66% 0% 791913 0.7077 91.35 0.89 0% 0 0% 0 0% 0 0% 0%
20230607 89.2 92.52 87.01 90.32 1.3% 9935.56% 0% 819112 0.7394 94.74 0.9 0% 0 0% 0 0% 0 0% 0%
20230606 93 93 88.16 89.16 -3.19% 9806.67% 0% 800695 0.7176 92.96 0.9 0% 0 0% 0 0% 0 0% 0%
20230605 95 95.11 91.31 92.1 -1.18% 9803.23% 0% 797897 0.7391 94.06 0.93 0% 0 0% 0 0% 0 0% 0%
20230602 91.99 93.93 90.22 93.2 1.29% 9999.99% 0% 752720 0.6955 88.34 0.92 0% 0 0% 0 0% 0 0% 0%
20230601 92.84 92.84 89.22 92.01 -0.37% 9999.99% 0% 792494 0.7232 84.88 0.91 0% 0 0% 0 0% 0 0% 0%
20230531 91.7 93.82 90.16 92.35 1.11% 9938.04% 0% 727908 0.671 76.52 0.92 0% 0 0% 0 0% 0 0% 0%
20230530 93.72 93.72 88.6 91.34 -2.52% 9999.99% 0% 890856 0.8056 90.57 0.9 0% 0 0% 0 0% 0 0% 0%
20230529 92.02 95.96 91.85 93.7 3.01% 9868.09% 0% 1134620 1.064 117.92 0.94 0% 0 0% 0 0% 0 0% 0%
20230526 91.49 91.88 90 90.96 -0.54% 9895.6% 0% 575873 0.523 57.41 0.91 0% 0 0% 0 0% 0 0% 0%
20230525 90.5 91.59 89.23 91.45 1.61% 9999.99% 0% 829936 0.7488 77.56 0.9 0% 0 0% 0 0% 0 0% 0%
20230524 89.1 91.3 88.81 90 -0.02% 9900% 0% 671167 0.6063 59.84 0.9 0% 0 0% 0 0% 0 0% 0%
20230523 93.98 96.5 89.78 90.02 -2.63% 9684.78% 0% 800898 0.7363 69.92 0.92 0% 0 0% 0 0% 0 0% 0%
20230522 91.72 93.4 90.14 92.45 0.8% 9948.91% 0% 785728 0.7239 69.81 0.92 0% 0 0% 0 0% 0 0% 0%
20230519 88.27 93.3 88.08 91.72 2.77% 9979.12% 0% 1257685 1.1454 108.34 0.91 0% 0 0% 0 0% 0 0% 0%
20230518 87 91.74 86.98 89.25 1.81% 9816.67% 0% 1053085 0.9454 85.8 0.9 0% 0 0% 0 0% 0 0% 0%
20230517 85.75 88.99 84.45 87.66 2.23% 9861.36% 0% 1098926 0.9626 86.64 0.88 0% 0 0% 0 0% 0 0% 0%
20230516 87 88.23 85 85.75 -2.07% 9870.93% 0% 1036922 0.8919 78.18 0.86 0% 0 0% 0 0% 0 0% 0%
20230515 85.92 89.9 84.72 87.56 1.35% 9850% 0% 1247450 1.0936 90.85 0.88 0% 0 0% 0 0% 0 0% 0%
20230510 86.11 87.05 83.56 86.71 0.7% 9999.99% 0% 1259986 1.0746 74.58 0.85 0% 0 0% 0 0% 0 0% 0%
20230509 90.32 90.32 86 86.11 -4.62% 9797.7% 0% 1418300 1.2408 82.04 0.87 0% 0 0% 0 0% 0 0% 0%
20230508 91.28 92.31 88.8 90.28 -0.88% 9931.11% 0% 1166693 1.0504 65.45 0.9 0% 0 0% 0 0% 0 0% 0%
20230505 92.76 94.31 90.29 91.08 -2.04% 9800% 0% 770459 0.7089 43.97 0.92 0% 0 0% 0 0% 0 0% 0%
20230504 94.02 96.6 92.19 92.98 -2.16% 9897.85% 0% 1026248 0.9592 57.57 0.93 0% 0 0% 0 0% 0 0% 0%
20230428 94.89 98.28 93.03 95.03 1.15% 9798.96% 0% 1682233 1.6162 93.07 0.96 0% 0 0% 0 0% 0 0% 0%
20230427 90.94 95.85 90.94 93.95 2.12% 9894.68% 0% 1133869 1.0679 60.66 0.94 0% 0 0% 0 0% 0 0% 0%
20230426 90 94.55 89.9 92 0.55% 9792.47% 0% 1376269 1.2755 66.23 0.93 0% 0 0% 0 0% 0 0% 0%
20230425 95.62 96.52 90.4 91.5 -3.77% 9845.65% 0% 1678721 1.5522 72.04 0.92 0% 0 0% 0 0% 0 0% 0%
20230424 100 105 92.01 95.08 -8.48% 9702.06% 0% 3101944 3.0038 140.69 0.97 0% 0 0% 0 0% 0 0% 0%
20230421 112.08 112.08 103 103.89 -7.9% 9700.94% 0% 2130836 2.2557 113.1 1.06 0% 0 0% 0 0% 0 0% 0%
20230420 117.99 120.9 111 112.8 -5.21% 9708.7% 0% 1887800 2.1661 111.4 1.15 0% 0 0% 0 0% 0 0% 0%
20230419 122.99 125.37 118.5 119 -2.94% 9734.71% 0% 926461 1.1243 58.21 1.21 0% 0 0% 0 0% 0 0% 0%
20230418 126 126.9 121.11 122.6 -3.39% 9867.48% 0% 1006414 1.2334 60.62 1.23 0% 0 0% 0 0% 0 0% 0%
20230417 126.45 129.43 123.55 126.9 -0.7% 9971.43% 0% 1294851 1.632 80.63 1.26 0% 0 0% 0 0% 0 0% 0%
20230414 125.37 128.38 120.28 127.8 2.4% 9999.99% 0% 1481340 1.8546 96.2 1.25 0% 0 0% 0 0% 0 0% 0%
20230413 128.5 132 124 124.8 -0.16% 9726.77% 0% 2126610 2.7113 145.11 1.27 0% 0 0% 0 0% 0 0% 0%
20230412 131 131 122.1 125 -3.46% 9980.65% 0% 2868734 3.5645 210.62 1.24 0% 0 0% 0 0% 0 0% 0%
20230411 132.21 133 127.5 129.48 -0.8% 9860% 0% 1039537 1.3484 91.59 1.3 0% 0 0% 0 0% 0 0% 0%
20230410 132.99 137.79 129.68 130.52 -2.63% 9787.88% 0% 1244601 1.6448 114.94 1.32 0% 0 0% 0 0% 0 0% 0%
20230407 132.55 137.88 129.08 134.05 1.2% 9978.95% 0% 1321759 1.7567 126.09 1.33 0% 0 0% 0 0% 0 0% 0%
20230406 127 133.69 126.28 132.46 4.66% 9999.99% 0% 1542701 2.0251 149.31 1.31 0% 0 0% 0 0% 0 0% 0%
20230404 118 127.22 116.02 126.56 6.53% 9999.99% 0% 1732006 2.1452 168.2 1.24 0% 0 0% 0 0% 0 0% 0%
20230403 117.65 121.58 117.6 118.8 1.71% 9883.19% 0% 944064 1.1262 92.66 1.19 0% 0 0% 0 0% 0 0% 0%
20230331 116.84 118.41 115 116.8 -0.11% 9968.97% 0% 592403 0.6901 54.66 1.16 0% 0 0% 0 0% 0 0% 0%
20230330 116.5 121.68 116.3 116.93 0.8% 9726.05% 0% 1054951 1.2508 95.73 1.19 0% 0 0% 0 0% 0 0% 0%
20230329 113.63 118.66 112.7 116 1.8% 9900% 0% 822026 0.9508 72.72 1.16 0% 0 0% 0 0% 0 0% 0%
20230328 118.77 118.77 113.51 113.95 -4.06% 9808.7% 0% 1152363 1.3265 95.87 1.15 0% 0 0% 0 0% 0 0% 0%
20230327 120.5 123.56 118.62 118.77 -1.16% 9715.7% 0% 756710 0.9153 65.22 1.21 0% 0 0% 0 0% 0 0% 0%
20230324 121.4 124.58 117.67 120.16 -1.75% 9830.58% 0% 1028571 1.2438 89.84 1.21 0% 0 0% 0 0% 0 0% 0%
20230323 122.5 126.87 120 122.3 -2.14% 9843.09% 0% 1097719 1.3451 91.35 1.23 0% 0 0% 0 0% 0 0% 0%
20230322 123 127.34 119 124.97 0.88% 9999.99% 0% 1000491 1.2193 86.38 1.22 0% 0 0% 0 0% 0 0% 0%
20230321 122.15 124 117.25 123.88 1.13% 9999.99% 0% 1275745 1.5363 113.13 1.2 0% 0 0% 0 0% 0 0% 0%
20230320 116.2 123 116.2 122.5 5.52% 9999.99% 0% 1339258 1.6136 125.25 1.2 0% 0 0% 0 0% 0 0% 0%
20230317 116 118.8 113 116.09 0.85% 9822.22% 0% 983247 1.1455 91.56 1.17 0% 0 0% 0 0% 0 0% 0%
20230316 118.5 121.5 114.51 115.11 -3.01% 9655.08% 0% 1083395 1.2776 105.98 1.18 0% 0 0% 0 0% 0 0% 0%
20230315 117.5 121.77 116 118.68 0.89% 9873.11% 0% 1451165 1.7322 152.44 1.19 0% 0 0% 0 0% 0 0% 0%
20230314 113.79 118.9 111.61 117.63 3.37% 9999.99% 0% 1358256 1.5751 150.25 1.16 0% 0 0% 0 0% 0 0% 0%
20230313 110 113.88 108.66 113.79 2.83% 9999.99% 0% 684183 0.7634 76.76 1.12 0% 0 0% 0 0% 0 0% 0%
20230310 109.84 116.28 109.31 110.66 0.34% 9692.92% 0% 1647562 1.8677 187.66 1.13 0% 0 0% 0 0% 0 0% 0%
20230309 110.7 114.43 109.5 110.28 0.62% 9746.43% 0% 964640 1.079 126.75 1.12 0% 0 0% 0 0% 0 0% 0%
20230308 108.06 112.07 107.6 109.6 1.47% 9863.64% 0% 621211 0.6848 85.81 1.1 0% 0 0% 0 0% 0 0% 0%
20230307 110.45 111.98 108.01 108.01 -2.24% 9719.09% 0% 765510 0.843 99.07 1.1 0% 0 0% 0 0% 0 0% 0%
20230306 106.32 112.47 104.1 110.49 3.93% 9944.55% 0% 1120652 1.2288 134.4 1.1 0% 0 0% 0 0% 0 0% 0%
20230303 105.88 106.82 104.48 106.31 1.26% 9929.25% 0% 639591 0.677 70.07 1.06 0% 0 0% 0 0% 0 0% 0%
20230302 107.94 107.95 104 104.99 -2.72% 9899.05% 0% 536631 0.5661 55.09 1.05 0% 0 0% 0 0% 0 0% 0%
20230301 107.01 108.88 105 107.93 0.86% 9986.92% 0% 767020 0.8231 71.69 1.07 0% 0 0% 0 0% 0 0% 0%
20230228 109.84 110.8 104.3 107.01 -1.61% 9995.28% 0% 959009 1.0191 86.39 1.06 0% 0 0% 0 0% 0 0% 0%
20230227 110.11 112.37 108.07 108.76 -1.99% 9787.27% 0% 691476 0.7582 61.49 1.1 0% 0 0% 0 0% 0 0% 0%
20230224 112.7 113.72 110.21 110.97 -1.54% 9808.04% 0% 347440 0.3882 29.43 1.12 0% 0 0% 0 0% 0 0% 0%
20230223 111.98 114.2 111.98 112.7 -0.32% 9873.45% 0% 461464 0.5218 38.69 1.13 0% 0 0% 0 0% 0 0% 0%
20230222 109.04 114 107.51 113.06 3.72% 9994.64% 0% 1063963 1.1927 84.43 1.12 0% 0 0% 0 0% 0 0% 0%
20230221 107 109.7 106.18 109 1.16% 9900% 0% 1315473 1.429 103.78 1.09 0% 0 0% 0 0% 0 0% 0%
20230220 108.12 108.85 105.28 107.75 -0.23% 9970.09% 0% 1559131 1.6623 123.28 1.07 0% 0 0% 0 0% 0 0% 0%
20230217 111 112.95 107.5 108 -3.55% 9808.26% 0% 1169235 1.2735 100.72 1.09 0% 0 0% 0 0% 0 0% 0%
20230216 118.59 119.88 107.5 111.97 -6.69% 9721.93% 0% 1545259 1.765 146.36 1.14 0% 0 0% 0 0% 0 0% 0%
20230215 117.48 120.32 115.37 120 0.47% 9999.99% 0% 954768 1.129 94.22 1.18 0% 0 0% 0 0% 0 0% 0%
20230214 114.9 119.95 114.52 119.44 3.95% 9999.99% 0% 1300249 1.5352 113.43 1.18 0% 0 0% 0 0% 0 0% 0%
20230213 115.6 117 112.9 114.9 -1.58% 9978.95% 0% 1391744 1.593 114.02 1.14 0% 0 0% 0 0% 0 0% 0%
20230210 119.01 120.86 115.66 116.75 -2.35% 9794.07% 0% 599580 0.7046 48.83 1.18 0% 0 0% 0 0% 0 0% 0%
20230209 111.11 120 111.11 119.56 3.97% 9999.99% 0% 990383 1.1581 76.51 1.17 0% 0 0% 0 0% 0 0% 0%
20230208 117.35 119.37 114.61 114.99 -2.39% 9728.21% 0% 742977 0.8662 53.17 1.17 0% 0 0% 0 0% 0 0% 0%
20230207 117.11 118.54 114 117.8 0.08% 9999.99% 0% 1039352 1.2032 72.07 1.16 0% 0 0% 0 0% 0 0% 0%
20230206 117.38 119.95 116.34 117.71 -0.42% 9875.42% 0% 770195 0.9098 48.11 1.18 0% 0 0% 0 0% 0 0% 0%
20230203 119.14 122.38 116.81 118.21 -1.24% 9833.61% 0% 592839 0.7039 36.15 1.19 0% 0 0% 0 0% 0 0% 0%
20230202 117.34 122 116.72 119.7 1.87% 9875% 0% 1421023 1.7021 88.45 1.2 0% 0 0% 0 0% 0 0% 0%
20230201 118.19 119.43 112.94 117.5 0.08% 9999.99% 0% 2310673 2.681 148.36 1.16 0% 0 0% 0 0% 0 0% 0%
20230131 122.26 122.95 116 117.41 -5.84% 9766.39% 0% 1681719 1.9966 122.27 1.19 0% 0 0% 0 0% 0 0% 0%
20230130 121.68 126.82 120.8 124.69 1.96% 9999.99% 0% 1678720 2.0723 134.98 1.23 0% 0 0% 0 0% 0 0% 0%
20230120 125.39 125.96 120.4 122.29 -2.25% 9842.28% 0% 1151526 1.4167 100.1 1.23 0% 0 0% 0 0% 0 0% 0%
20230119 119.61 129.19 117.65 125.1 4.13% 9908% 0% 1864773 2.3372 175.07 1.25 0% 0 0% 0 0% 0 0% 0%
20230118 125.87 125.87 120.01 120.14 -3.89% 9747.54% 0% 1032495 1.2555 103.66 1.22 0% 0 0% 0 0% 0 0% 0%
20230117 113 125.8 112 125 12.31% 9999.99% 0% 2806469 3.4196 289.7 1.22 0% 0 0% 0 0% 0 0% 0%
20230116 105.45 114.99 104.05 111.3 5.55% 9927.03% 0% 1295873 1.4344 154.62 1.11 0% 0 0% 0 0% 0 0% 0%
20230113 104.3 105.78 102.01 105.45 2.08% 9999.99% 0% 401256 0.4163 47.93 1.04 0% 0 0% 0 0% 0 0% 0%
20230112 101.23 104.51 101.23 103.3 0.82% 9929.13% 0% 526144 0.5419 59.04 1.03 0% 0 0% 0 0% 0 0% 0%
20230111 107.71 110.82 101.9 102.46 -5.29% 9566.04% 0% 900069 0.9499 102.22 1.06 0% 0 0% 0 0% 0 0% 0%
20230110 105 109.7 102.54 108.18 4.63% 9999.99% 0% 943688 1.0118 109.41 1.07 0% 0 0% 0 0% 0 0% 0%
20230109 100.59 106.38 100.59 103.39 1.38% 9841.35% 0% 830944 0.8666 91.55 1.04 0% 0 0% 0 0% 0 0% 0%
20230106 100.6 104.44 99.3 101.98 0.71% 9800.97% 0% 691113 0.7085 72.57 1.03 0% 0 0% 0 0% 0 0% 0%
20230105 99.45 103.16 97.24 101.26 2.93% 9925.74% 0% 943578 0.9536 98.44 1.01 0% 0 0% 0 0% 0 0% 0%
20230104 99 103.5 96.9 98.38 -0.76% 9738% 0% 938585 0.9396 100.64 1 0% 0 0% 0 0% 0 0% 0%
20230103 95.5 100 93.8 99.13 3.77% 9999.99% 0% 902647 0.8719 97.36 0.97 0% 0 0% 0 0% 0 0% 0%
20221230 98 98 93.51 95.53 -1.16% 9955.79% 0% 922299 0.8747 91.17 0.95 0% 0 0% 0 0% 0 0% 0%
20221229 97.11 99.2 95.55 96.65 0.04% 9863.92% 0% 995969 0.9701 113.3 0.97 0% 0 0% 0 0% 0 0% 0%
20221228 96.64 97.25 94.55 96.61 -1.51% 9963.54% 0% 676047 0.6492 76.71 0.96 0% 0 0% 0 0% 0 0% 0%
20221227 94.7 98.66 93.48 98.09 2.5% 9999.99% 0% 950843 0.9119 98.57 0.96 0% 0 0% 0 0% 0 0% 0%
20221226 95 99.87 94.36 95.7 0.37% 9765.98% 0% 1261126 1.2254 128.71 0.97 0% 0 0% 0 0% 0 0% 0%
20221223 100.17 101.17 93.31 95.35 -6.3% 9832.29% 0% 1203843 1.1557 110.76 0.96 0% 0 0% 0 0% 0 0% 0%
20221222 100.5 102.31 98.54 101.76 1.16% 9975.25% 0% 633527 0.6368 53.81 1.01 0% 0 0% 0 0% 0 0% 0%
20221221 99.9 101.49 97 100.59 -0.5% 9999.99% 0% 628255 0.6244 53.13 0.99 0% 0 0% 0 0% 0 0% 0%
20221220 102.18 104.49 99.48 101.1 -1.06% 9811.76% 0% 559593 0.5692 47.97 1.02 0% 0 0% 0 0% 0 0% 0%
20221219 104.23 106.44 100.57 102.18 -2.94% 9820.39% 0% 580862 0.5966 47.75 1.03 0% 0 0% 0 0% 0 0% 0%
20221216 109.97 109.97 104.2 105.28 -3.16% 9832.08% 0% 739276 0.7818 59.11 1.06 0% 0 0% 0 0% 0 0% 0%
20221215 106.18 114.96 106.18 108.72 0.45% 9694.59% 0% 764551 0.8487 60.79 1.11 0% 0 0% 0 0% 0 0% 0%
20221214 117.3 119.98 107.5 108.23 -5.24% 9563.39% 0% 1224557 1.3719 79.91 1.12 0% 0 0% 0 0% 0 0% 0%
20221213 116.64 116.93 110.59 114.21 -0.13% 9999.99% 0% 1023595 1.1559 73.93 1.13 0% 0 0% 0 0% 0 0% 0%
20221212 107.99 116.99 106.86 114.36 5.61% 9999.99% 0% 1866007 2.1122 135.15 1.13 0% 0 0% 0 0% 0 0% 0%
20221209 100.11 108.88 98.8 108.29 9.38% 9999.99% 0% 2447005 2.5709 172.3 1.05 0% 0 0% 0 0% 0 0% 0%
20221208 98.86 100.9 98.33 99 -1.88% 9900% 0% 504904 0.5013 37.37 0.99 0% 0 0% 0 0% 0 0% 0%
20221207 102.46 102.48 100.1 100.9 -2.3% 9890.1% 0% 635139 0.6436 47.33 1.01 0% 0 0% 0 0% 0 0% 0%
20221206 101.28 106.42 100.89 103.28 1.75% 9830.77% 0% 990843 1.0308 73.36 1.04 0% 0 0% 0 0% 0 0% 0%
20221205 103.44 107.55 100.83 101.5 -1.49% 9754.37% 0% 1102954 1.1391 80.95 1.03 0% 0 0% 0 0% 0 0% 0%
20221202 100.29 104.5 100 103.03 1.81% 9999.99% 0% 1436992 1.47 99.72 1.02 0% 0 0% 0 0% 0 0% 0%
20221201 95.02 106 95.02 101.2 7.68% 9821.57% 0% 2732559 2.7879 180.35 1.02 0% 0 0% 0 0% 0 0% 0%
20221130 96.24 97.3 93.6 93.98 -1.88% 9792.63% 0% 1164056 1.1007 71.97 0.95 0% 0 0% 0 0% 0 0% 0%
20221129 94.73 97.57 92.6 95.78 1.25% 9877.08% 0% 1249735 1.1943 72.6 0.96 0% 0 0% 0 0% 0 0% 0%
20221128 95 97.98 92.8 94.6 -1.54% 9857.89% 0% 1477971 1.4016 79.55 0.95 0% 0 0% 0 0% 0 0% 0%
20221125 99.25 102.33 95.89 96.08 -3.53% 9704.08% 0% 1106148 1.0817 61.61 0.98 0% 0 0% 0 0% 0 0% 0%
20221124 101.98 101.98 98.33 99.6 -1.46% 9860% 0% 762633 0.7622 41.61 1 0% 0 0% 0 0% 0 0% 0%
20221123 104.37 105.43 99.35 101.08 -3.64% 9907.92% 0% 1163725 1.1734 63.7 1.01 0% 0 0% 0 0% 0 0% 0%
20221122 105.99 108 103.66 104.9 -1.66% 9796.23% 0% 1151228 1.2211 67.62 1.06 0% 0 0% 0 0% 0 0% 0%
20221121 111.81 111.81 103.58 106.67 -4.41% 9963.21% 0% 1854063 1.9707 111.12 1.06 0% 0 0% 0 0% 0 0% 0%
20221118 115 120.57 111.5 111.59 -4.38% 9519.83% 0% 1929338 2.2326 131.51 1.16 0% 0 0% 0 0% 0 0% 0%
20221117 106.85 116.97 103.26 116.7 8.99% 9999.99% 0% 2420671 2.6874 157.08 1.11 0% 0 0% 0 0% 0 0% 0%
20221116 110.43 111.98 105.52 107.07 -0.01% 9722.94% 0% 2084928 2.2669 145.76 1.09 0% 0 0% 0 0% 0 0% 0%
20221115 95.4 108 94.19 107.08 13.91% 9999.99% 0% 2302559 2.3712 164.68 1.03 0% 0 0% 0 0% 0 0% 0%
20221114 99.3 102.78 93.66 94 -5.4% 9590.72% 0% 1340740 1.3038 102.5 0.97 0% 0 0% 0 0% 0 0% 0%
20221111 95.77 105.97 95.03 99.37 7.95% 9738.61% 0% 1783794 1.7996 144.8 1.01 0% 0 0% 0 0% 0 0% 0%
20221110 94.22 97.89 92 92.05 -3.41% 9589.47% 0% 898876 0.85 75.16 0.95 0% 0 0% 0 0% 0 0% 0%
20221109 94.98 96.78 93.08 95.3 0.11% 9827.08% 0% 844597 0.8069 71.72 0.96 0% 0 0% 0 0% 0 0% 0%
20221108 98.99 99 94.44 95.2 -2.93% 9921.05% 0% 911127 0.8683 75.27 0.95 0% 0 0% 0 0% 0 0% 0%
20221107 100.11 102.5 96.44 98.07 -0.84% 9806.06% 0% 1198692 1.1836 106.46 0.99 0% 0 0% 0 0% 0 0% 0%
20221104 89.42 99.92 89.42 98.9 9.4% 9999.99% 0% 2394793 2.3157 216.48 0.97 0% 0 0% 0 0% 0 0% 0%
20221103 89.17 90.99 87.5 90.4 1.37% 9999.99% 0% 1207479 1.0778 115.38 0.89 0% 0 0% 0 0% 0 0% 0%
20221102 83.88 90.8 83.88 89.18 6.73% 9920.22% 0% 1186006 1.0536 113.71 0.89 0% 0 0% 0 0% 0 0% 0%
20221101 82.02 83.69 80.36 83.56 1.88% 9999.99% 0% 849621 0.6947 78.9 0.82 0% 0 0% 0 0% 0 0% 0%
20221031 77.24 85.77 77 82.02 -2.73% 9902.44% 0% 1293798 1.0631 124.35 0.82 0% 0 0% 0 0% 0 0% 0%
20221028 87.53 89.3 83.99 84.32 -4.62% 9591.95% 0% 857545 0.7467 89.79 0.87 0% 0 0% 0 0% 0 0% 0%
20221027 89.78 92 87.66 88.4 -2.95% 9722.22% 0% 919644 0.8252 100.08 0.9 0% 0 0% 0 0% 0 0% 0%
20221026 90.36 94.6 88.34 91.09 0.79% 9909.89% 0% 1230059 1.1223 140.29 0.91 0% 0 0% 0 0% 0 0% 0%
20221025 92.99 93.76 89 90.38 -1.04% 9831.87% 0% 553426 0.5049 68.17 0.91 0% 0 0% 0 0% 0 0% 0%
20221024 95.9 97.23 91.21 91.33 -4.77% 9615.96% 0% 869374 0.8151 110.55 0.94 0% 0 0% 0 0% 0 0% 0%
20221021 90.66 96.3 89.7 95.9 4.69% 9999.99% 0% 1109064 1.0386 142.78 0.94 0% 0 0% 0 0% 0 0% 0%
20221020 85.5 94.21 85.2 91.6 5.9% 9999.99% 0% 1203005 1.0887 168.69 0.9 0% 0 0% 0 0% 0 0% 0%
20221019 87 88.49 86.18 86.5 -1.36% 9729.55% 0% 766802 0.6719 116.35 0.88 0% 0 0% 0 0% 0 0% 0%
20221018 89 89.72 87.01 87.69 -1.36% 9864.77% 0% 526744 0.4638 83.27 0.88 0% 0 0% 0 0% 0 0% 0%
20221017 86.21 89.2 86 88.9 2.18% 9999.99% 0% 955757 0.8368 148.24 0.88 0% 0 0% 0 0% 0 0% 0%
20220720 117.5 119.7 116.5 117.45 -0.04% 9853.39% 0% 317766 0.3739 77.49 1.18 0% 0 0% 0 0% 0 0% 0%
20220719 120.19 121.39 116.07 117.5 -2.71% 9857.63% 0% 470090 0.5527 102.69 1.18 0% 0 0% 0 0% 0 0% 0%
20220718 123 124.37 119.5 120.77 -2.36% 9880.99% 0% 426574 0.5158 96.2 1.21 0% 0 0% 0 0% 0 0% 0%
20220715 124.02 127.34 122.11 123.69 -1.48% 9795.2% 0% 300935 0.375 63.82 1.25 0% 0 0% 0 0% 0 0% 0%
20220714 124 125.9 122.01 125.55 2.55% 9944% 0% 288124 0.359 58.93 1.25 0% 0 0% 0 0% 0 0% 0%
20220713 123.89 124.95 120.21 122.43 -1.39% 9935.25% 0% 341857 0.4169 60.78 1.22 0% 0 0% 0 0% 0 0% 0%
20220712 128 128.51 123.9 124.15 -1.94% 9753.17% 0% 371641 0.4683 63.41 1.26 0% 0 0% 0 0% 0 0% 0%
20220711 128.39 129.66 126.23 126.6 -2.37% 9868.5% 0% 359776 0.4568 56.01 1.27 0% 0 0% 0 0% 0 0% 0%
20220708 130.01 132.52 128.98 129.67 -0.02% 9874.62% 0% 363078 0.4726 54.47 1.3 0% 0 0% 0 0% 0 0% 0%
20220707 130.57 131.48 127.5 129.7 -0.92% 9876.92% 0% 391268 0.5067 55.87 1.3 0% 0 0% 0 0% 0 0% 0%
20220706 129 134.94 127.38 130.9 1.55% 9816.67% 0% 720802 0.9545 104.08 1.32 0% 0 0% 0 0% 0 0% 0%
20220705 131 131.67 127.01 128.9 -1.14% 9892.25% 0% 413756 0.5328 57.69 1.29 0% 0 0% 0 0% 0 0% 0%
20220704 135.45 135.45 130 130.38 -3.76% 9852.67% 0% 785186 1.0277 108.17 1.31 0% 0 0% 0 0% 0 0% 0%
20220701 136.66 138.29 134.3 135.47 -0.3% 9861.03% 0% 413169 0.5609 61.57 1.36 0% 0 0% 0 0% 0 0% 0%
20220630 131.1 137.99 131.1 135.88 2% 9891.18% 0% 775535 1.0531 115.7 1.36 0% 0 0% 0 0% 0 0% 0%
20220629 137.2 139.68 133.01 133.21 -4.58% 9623.36% 0% 661623 0.9032 103.93 1.37 0% 0 0% 0 0% 0 0% 0%
20220628 135.07 141.01 130.1 139.6 3.35% 9999.99% 0% 904395 1.2183 142.96 1.35 0% 0 0% 0 0% 0 0% 0%
20220627 133.12 139 132.7 135.07 1.57% 9905.19% 0% 713515 0.9655 120.03 1.35 0% 0 0% 0 0% 0 0% 0%
20220624 132.98 135.17 131.07 132.98 0.62% 9898.5% 0% 628181 0.8344 109 1.33 0% 0 0% 0 0% 0 0% 0%
20220623 131.76 132.88 129.33 132.16 1.54% 9988.55% 0% 471233 0.6179 78.22 1.31 0% 0 0% 0 0% 0 0% 0%
20220622 135.4 136.74 129.61 130.16 -3.28% 9760.61% 0% 736535 0.9737 118.88 1.32 0% 0 0% 0 0% 0 0% 0%
20220621 134.17 134.71 131.88 134.58 0.42% 9943.28% 0% 580913 0.7757 96.51 1.34 0% 0 0% 0 0% 0 0% 0%
20220620 135.7 137.47 133.15 134.02 -0.66% 9827.41% 0% 450568 0.6078 72.22 1.35 0% 0 0% 0 0% 0 0% 0%
20220617 136.55 137.36 132.5 134.91 -1.6% 9893.33% 0% 405393 0.547 59.48 1.35 0% 0 0% 0 0% 0 0% 0%
20220616 135.76 139.62 135.65 137.1 0.82% 9834.78% 0% 475747 0.657 68.36 1.38 0% 0 0% 0 0% 0 0% 0%
20220615 136 139.97 134.5 135.99 -0.01% 9826.28% 0% 552972 0.7577 77.83 1.37 0% 0 0% 0 0% 0 0% 0%
20220614 143.98 143.98 133.38 136 -5.57% 9900% 0% 545025 0.7425 73.84 1.36 0% 0 0% 0 0% 0 0% 0%
20220613 147 147.98 143.21 144.02 -2.69% 9832.41% 0% 400468 0.58 55.41 1.45 0% 0 0% 0 0% 0 0% 0%
20220610 140.96 148 138.51 148 7.09% 9999.99% 0% 757237 1.1004 103.63 1.45 0% 0 0% 0 0% 0 0% 0%
20220609 146 147.21 138 138.2 -6.08% 9701.42% 0% 621319 0.8784 84.79 1.41 0% 0 0% 0 0% 0 0% 0%
20220608 154.5 154.5 144.51 147.15 -3.38% 9842.57% 0% 551875 0.8166 83.17 1.48 0% 0 0% 0 0% 0 0% 0%
20220607 156.84 158.78 148.7 152.3 -2.89% 9919.74% 0% 730813 1.1108 116.82 1.52 0% 0 0% 0 0% 0 0% 0%
20220606 157.99 166.16 155.8 156.84 -0.01% 9702.5% 0% 812359 1.3019 146.03 1.6 0% 0 0% 0 0% 0 0% 0%
20220602 147.1 157.67 146.99 156.85 6.62% 9999.99% 0% 553041 0.8476 107.69 1.53 0% 0 0% 0 0% 0 0% 0%
20220601 145.22 153.65 145.22 147.11 -0.27% 9773.15% 0% 418548 0.6243 85.92 1.49 0% 0 0% 0 0% 0 0% 0%
20220531 141.85 153.68 138.19 147.51 3.88% 9999.99% 0% 665334 0.9736 141.43 1.46 0% 0 0% 0 0% 0 0% 0%
20220530 129.55 142.9 125.3 142 9.06% 9999.99% 0% 832565 1.12 178.17 1.35 0% 0 0% 0 0% 0 0% 0%
20220527 126.99 133.87 126.88 130.2 2.53% 9915.38% 0% 581771 0.7566 137.67 1.3 0% 0 0% 0 0% 0 0% 0%
20220526 134.18 134.18 124.7 126.99 -5.69% 9821.09% 0% 674037 0.8625 167.67 1.28 0% 0 0% 0 0% 0 0% 0%
20220525 137.83 140.78 133.3 134.65 -2.31% 9874.07% 0% 289874 0.3922 81.31 1.35 0% 0 0% 0 0% 0 0% 0%
20220524 144.11 149.48 137.22 137.83 -5.78% 9606.34% 0% 393199 0.5599 108.36 1.42 0% 0 0% 0 0% 0 0% 0%
20220523 151.8 151.8 143.3 146.28 -2.53% 9919.18% 0% 412838 0.6034 118.01 1.46 0% 0 0% 0 0% 0 0% 0%
20220520 149 151.35 146.4 150.08 1.27% 9972.48% 0% 266885 0.3979 81.97 1.49 0% 0 0% 0 0% 0 0% 0%
20220519 142.7 149 142.01 149 2.91% 9999.99% 0% 280335 0.41 83.56 1.46 0% 0 0% 0 0% 0 0% 0%
20220518 142.99 146.8 142 144.78 1.97% 9954.17% 0% 328480 0.4737 97.23 1.44 0% 0 0% 0 0% 0 0% 0%
20220517 136.55 143.79 134.88 141.98 3.31% 9969.5% 0% 360451 0.507 102.44 1.41 0% 0 0% 0 0% 0 0% 0%
20220516 138.01 141.78 136.63 137.43 0.31% 9787.05% 0% 281414 0.3907 75.7 1.39 0% 0 0% 0 0% 0 0% 0%
20220513 135.99 141 135.24 137.01 0.83% 9828.26% 0% 288783 0.399 75.35 1.38 0% 0 0% 0 0% 0 0% 0%
20220512 140 140 134.88 135.88 -1.69% 9818.25% 0% 389726 0.5322 97.64 1.37 0% 0 0% 0 0% 0 0% 0%
20220511 132 140.41 130.16 138.21 4.54% 9915.22% 0% 523988 0.7237 134.18 1.38 0% 0 0% 0 0% 0 0% 0%
20220510 128 134.37 125.62 132.21 1.23% 9992.37% 0% 384732 0.5039 97.99 1.31 0% 0 0% 0 0% 0 0% 0%
20220509 133 136.63 128.82 130.6 -3.19% 9793.94% 0% 263136 0.3477 63.79 1.32 0% 0 0% 0 0% 0 0% 0%
20220506 129.01 137.11 126 134.91 0.66% 9999.99% 0% 328867 0.4375 77 1.33 0% 0 0% 0 0% 0 0% 0%
20220505 136.22 138 133.29 134.03 -1.57% 9755.15% 0% 267089 0.3625 61.27 1.36 0% 0 0% 0 0% 0 0% 0%
20220429 133.88 137.8 132.5 136.17 0.87% 9912.5% 0% 375067 0.5089 75.77 1.36 0% 0 0% 0 0% 0 0% 0%
20220428 134.88 139.81 130 135 -0.07% 9754.01% 0% 501973 0.6863 104.42 1.37 0% 0 0% 0 0% 0 0% 0%
20220427 132.19 135.85 124.3 135.1 2.02% 9999.99% 0% 381395 0.4938 78.16 1.29 0% 0 0% 0 0% 0 0% 0%
20220426 137.42 137.42 130.56 132.42 -0.06% 9782.09% 0% 384650 0.5164 80.89 1.34 0% 0 0% 0 0% 0 0% 0%
20220425 134.72 140.95 130.67 132.5 -5.86% 9642.65% 0% 326013 0.4433 72.47 1.36 0% 0 0% 0 0% 0 0% 0%
20220422 145.42 147.8 138.2 140.75 -3.82% 9811.97% 0% 303151 0.4298 69.9 1.42 0% 0 0% 0 0% 0 0% 0%
20220421 143.02 152.99 143.02 146.34 1.52% 9787.84% 0% 535767 0.7943 130.3 1.48 0% 0 0% 0 0% 0 0% 0%
20220420 143.5 150.8 143.01 144.15 0.24% 9773.29% 0% 392764 0.5734 101.37 1.46 0% 0 0% 0 0% 0 0% 0%
20220419 145.15 146.8 142.3 143.8 -1.84% 9886.11% 0% 475656 0.6872 128.54 1.44 0% 0 0% 0 0% 0 0% 0%
20220418 140.8 146.98 137.75 146.49 4.04% 9999.99% 0% 804975 1.164 239.23 1.45 0% 0 0% 0 0% 0 0% 0%
20220415 137.5 141.51 133.83 140.8 1.62% 9957.14% 0% 269350 0.3761 93.27 1.4 0% 0 0% 0 0% 0 0% 0%
20220414 141.12 143.88 137.11 138.55 -1.36% 9796.43% 0% 327889 0.4588 120.8 1.4 0% 0 0% 0 0% 0 0% 0%
20220413 150.8 151.8 139 140.46 -6.68% 9722.38% 0% 413483 0.5916 163.2 1.43 0% 0 0% 0 0% 0 0% 0%
20220412 150.5 154.6 149.19 150.52 -0.48% 9802.63% 0% 188554 0.2861 86.73 1.52 0% 0 0% 0 0% 0 0% 0%
20220411 157 157 149.01 151.24 -4.27% 9784.97% 0% 336329 0.5142 158.79 1.53 0% 0 0% 0 0% 0 0% 0%
20220408 154.88 159.24 152.01 157.98 2.26% 9999.99% 0% 270478 0.423 138.56 1.56 0% 0 0% 0 0% 0 0% 0%
20220407 156.83 158.24 153 154.49 -2.8% 9867.1% 0% 245213 0.3793 120.66 1.55 0% 0 0% 0 0% 0 0% 0%
20220401 169.11 171.13 166 167.5 -1.93% 9870.24% 0% 155468 0.261 79.81 1.68 0% 0 0% 0 0% 0 0% 0%
20220331 172.01 174.49 170.35 170.8 -1.4% 9830.23% 0% 117181 0.2011 50.06 1.72 0% 0 0% 0 0% 0 0% 0%
20220330 166.9 174.49 165.11 173.22 4.63% 9999.99% 0% 194908 0.334 64.84 1.71 0% 0 0% 0 0% 0 0% 0%
20220329 167.12 168.87 164.18 165.55 -0.94% 9872.89% 0% 95639 0.1589 28.56 1.66 0% 0 0% 0 0% 0 0% 0%
20220328 172.22 174.64 167.11 167.12 -4.43% 9788.76% 0% 164356 0.2783 47.23 1.69 0% 0 0% 0 0% 0 0% 0%
20220325 175.3 176.38 172 174.86 0.85% 9949.43% 0% 135489 0.2359 37.77 1.74 0% 0 0% 0 0% 0 0% 0%
20220324 174.31 175.69 172.39 173.38 -2.37% 9864.37% 0% 125412 0.2176 31.58 1.74 0% 0 0% 0 0% 0 0% 0%
20220323 181 182.92 176.78 177.59 -1.88% 9876.97% 0% 178309 0.3181 42.64 1.78 0% 0 0% 0 0% 0 0% 0%
20220322 177.68 182.96 173 180.99 1.86% 9955% 0% 286901 0.515 63.24 1.8 0% 0 0% 0 0% 0 0% 0%
20220321 173.24 179.3 170 177.68 1.89% 9995.45% 0% 281344 0.4964 58.22 1.76 0% 0 0% 0 0% 0 0% 0%
20220318 179.47 182.49 171.07 174.38 -4.2% 9864.57% 0% 574168 1.0059 113.71 1.75 0% 0 0% 0 0% 0 0% 0%
20220317 179 185.66 170.89 182.02 10.32% 9956.35% 0% 731873 1.323 152.42 1.81 0% 0 0% 0 0% 0 0% 0%
20220316 156 166.05 154.58 165 7.15% 9999.99% 0% 465180 0.7468 94.46 1.61 0% 0 0% 0 0% 0 0% 0%
20220315 166 166 153.77 153.99 -6.28% 9584.91% 0% 297273 0.474 57.35 1.59 0% 0 0% 0 0% 0 0% 0%
20220311 169.21 172 164.39 168.4 -1.52% 9983.83% 0% 375676 0.6281 72.48 1.67 0% 0 0% 0 0% 0 0% 0%
20220310 179.36 182.74 169.76 171 -2.48% 9671.43% 0% 513600 0.9004 105.29 1.75 0% 0 0% 0 0% 0 0% 0%
20220309 168.9 176.44 165.61 175.35 4.07% 9999.99% 0% 457313 0.7891 90.54 1.73 0% 0 0% 0 0% 0 0% 0%
20220308 173.9 177.07 167 168.5 -3.43% 9696.51% 0% 565342 0.9722 111.42 1.72 0% 0 0% 0 0% 0 0% 0%
20220307 183.2 183.69 172.31 174.48 -4.76% 9813.64% 0% 498608 0.8773 101.43 1.76 0% 0 0% 0 0% 0 0% 0%
20220304 186 190.76 182.94 183.2 -1.51% 9696.79% 0% 439138 0.82 93.29 1.87 0% 0 0% 0 0% 0 0% 0%
20220303 188.48 188.48 183.24 186 0.17% 9900% 0% 446920 0.8299 96 1.86 0% 0 0% 0 0% 0 0% 0%
20220302 185.22 187 183 185.69 -1.24% 9937.3% 0% 303835 0.5629 62.09 1.85 0% 0 0% 0 0% 0 0% 0%
20220301 185.63 189.88 179 188.03 1.29% 9999.99% 0% 581297 1.0784 104.04 1.86 0% 0 0% 0 0% 0 0% 0%
20220228 175.01 186.29 175.01 185.63 2.74% 9999.99% 0% 473076 0.8653 87.36 1.83 0% 0 0% 0 0% 0 0% 0%
20220225 180 181.98 178 180.68 2.95% 9937.78% 0% 288552 0.5205 55.17 1.8 0% 0 0% 0 0% 0 0% 0%
20220224 185.02 186.28 173.5 175.5 -6.1% 9759.55% 0% 594119 1.056 110.86 1.78 0% 0 0% 0 0% 0 0% 0%
20220223 182 188.86 180 186.9 2.3% 9948.39% 0% 424334 0.79 87.09 1.86 0% 0 0% 0 0% 0 0% 0%
20220222 178.01 183.49 173.11 182.7 2.36% 9999.99% 0% 515987 0.9209 105.52 1.78 0% 0 0% 0 0% 0 0% 0%
20220221 174 181.88 172.22 178.49 2.46% 9871.51% 0% 579280 1.036 116.56 1.79 0% 0 0% 0 0% 0 0% 0%
20220218 170.37 174.5 168.51 174.2 0.66% 9999.99% 0% 394844 0.6794 78.55 1.72 0% 0 0% 0 0% 0 0% 0%
20220217 165 174 164.23 173.06 3.63% 9999.99% 0% 735296 1.2566 145.07 1.71 0% 0 0% 0 0% 0 0% 0%
20220216 172.3 172.8 166.32 167 -4.19% 9781.66% 0% 1088323 1.8385 204.85 1.69 0% 0 0% 0 0% 0 0% 0%
20220215 168.27 176.98 166.41 174.31 4.57% 9999.99% 0% 367166 0.6312 77.86 1.72 0% 0 0% 0 0% 0 0% 0%
20220214 166.92 168.85 163.19 166.7 -0.73% 9882.04% 0% 238303 0.3975 47.99 1.67 0% 0 0% 0 0% 0 0% 0%
20220211 171.13 172.38 167.92 167.92 -2.56% 9719.88% 0% 335131 0.5717 64.58 1.71 0% 0 0% 0 0% 0 0% 0%
20220210 173.01 175.21 168.6 172.33 -0.1% 9919.19% 0% 351727 0.605 64.12 1.72 0% 0 0% 0 0% 0 0% 0%
20220209 173.98 173.98 167.17 172.5 0.98% 9987.72% 0% 262535 0.4488 43.65 1.71 0% 0 0% 0 0% 0 0% 0%
20211203 233.96 235.99 227.1 233.51 -0.21% 9965.09% 0% 461748 1.072 96.17 2.32 0% 0 0% 0 0% 0 0% 0%
20211202 234.37 235.63 228 234.01 -0.42% 9986.64% 0% 330862 0.7679 68.38 2.32 0% 0 0% 0 0% 0 0% 0%
20211201 232.8 236.5 229.64 235 0.42% 9985.84% 0% 285456 0.6665 55.37 2.33 0% 0 0% 0 0% 0 0% 0%
20211130 222.41 235.47 222.41 234.01 4.89% 9943.35% 0% 669587 1.5586 126.76 2.33 0% 0 0% 0 0% 0 0% 0%
20211129 222.62 227.14 220 223.1 -0.8% 9904.48% 0% 429676 0.9593 84.05 2.23 0% 0 0% 0 0% 0 0% 0%
20211126 231 232.01 223.8 224.91 -2.8% 9807.93% 0% 349328 0.7922 65.57 2.27 0% 0 0% 0 0% 0 0% 0%
20211125 231.75 236.36 229.2 231.4 -0.15% 9874.14% 0% 411825 0.954 75.87 2.32 0% 0 0% 0 0% 0 0% 0%
20211124 238.8 240.5 231.73 231.75 -3.03% 9761.7% 0% 500764 1.1757 91.61 2.35 0% 0 0% 0 0% 0 0% 0%
20211123 236.33 243.56 230 238.98 0.72% 9983.54% 0% 588149 1.394 111.19 2.37 0% 0 0% 0 0% 0 0% 0%
20211122 229.9 239.5 226.28 237.28 4.07% 9997.02% 0% 549757 1.2924 107.76 2.35 0% 0 0% 0 0% 0 0% 0%
20211119 232.55 234.69 226.5 228 -1.3% 9856.33% 0% 500878 1.1489 102.69 2.29 0% 0 0% 0 0% 0 0% 0%
20211118 239 244.89 230.62 231 -3.35% 9729.79% 0% 655823 1.5414 140.68 2.35 0% 0 0% 0 0% 0 0% 0%
20211117 243 244 237 239 -1.2% 9900% 0% 380668 0.9098 81.6 2.39 0% 0 0% 0 0% 0 0% 0%
20211116 250 250 240.1 241.9 -1.27% 9813.93% 0% 263403 0.644 54.74 2.44 0% 0 0% 0 0% 0 0% 0%
20211115 259.02 261.99 239.68 245 -5.41% 9819.03% 0% 650741 1.6076 135.24 2.47 0% 0 0% 0 0% 0 0% 0%
20211112 250 260.17 248.1 259.02 2.66% 9999.99% 0% 483866 1.2328 106.65 2.55 0% 0 0% 0 0% 0 0% 0%
20211111 242.58 258.88 241.58 252.3 3.16% 9911.9% 0% 490274 1.2336 110.84 2.52 0% 0 0% 0 0% 0 0% 0%
20211110 244.14 250.1 240 244.58 0.26% 9882.86% 0% 351916 0.8626 71.24 2.45 0% 0 0% 0 0% 0 0% 0%
20211109 235 245.45 234.18 243.95 2.79% 9980.58% 0% 371829 0.9007 59.45 2.42 0% 0 0% 0 0% 0 0% 0%
20211108 240.03 243.47 235.43 237.33 -0.7% 9871.85% 0% 214725 0.5104 34.4 2.38 0% 0 0% 0 0% 0 0% 0%
20211105 240 243.77 236.22 239 0.34% 9858.33% 0% 389970 0.9375 62.9 2.4 0% 0 0% 0 0% 0 0% 0%
20211104 226.18 240.22 226.18 238.2 5.26% 9950.63% 0% 752228 1.7792 123.23 2.37 0% 0 0% 0 0% 0 0% 0%
20211103 213 229.97 208.33 226.29 7.6% 9999.99% 0% 703249 1.5513 118.43 2.21 0% 0 0% 0 0% 0 0% 0%
20211102 214 218.78 209.3 210.3 -1.08% 9727.1% 0% 378499 0.8102 64.76 2.14 0% 0 0% 0 0% 0 0% 0%
20211101 207.92 226.81 207.92 212.6 -0.66% 9742.59% 0% 604402 1.306 108.28 2.16 0% 0 0% 0 0% 0 0% 0%
20211029 205.76 214.54 200.66 214.01 4.91% 9999.99% 0% 417050 0.8798 76.21 2.11 0% 0 0% 0 0% 0 0% 0%
20211028 209.09 209.37 195 204 -2.86% 9949.26% 0% 1082642 2.1933 188.18 2.03 0% 0 0% 0 0% 0 0% 0%
20211027 226 227 191.96 210 -7.45% 9999.99% 0% 1929968 3.9295 388.97 2.04 0% 0 0% 0 0% 0 0% 0%
20211026 225.32 230.3 224 226.9 -0.04% 9895.59% 0% 263929 0.5997 86.44 2.27 0% 0 0% 0 0% 0 0% 0%
20211025 223 227.88 222.63 227 0.09% 9944.25% 0% 256681 0.5799 78.37 2.26 0% 0 0% 0 0% 0 0% 0%
20211022 229.98 232.86 226.03 226.79 -1.4% 9803.49% 0% 204982 0.4698 62.47 2.29 0% 0 0% 0 0% 0 0% 0%
20211021 237.88 238 230 230 -3.36% 9771.24% 0% 191035 0.4446 57.58 2.33 0% 0 0% 0 0% 0 0% 0%
20211020 234 240.88 229.66 238 3.67% 9984.75% 0% 392697 0.9249 116.72 2.36 0% 0 0% 0 0% 0 0% 0%
20211019 231.01 233 228.21 229.58 -1% 9881.74% 0% 157647 0.3626 45.65 2.3 0% 0 0% 0 0% 0 0% 0%
20211018 231 236.83 227.11 231.91 1.11% 9896.12% 0% 344614 0.8007 91.27 2.32 0% 0 0% 0 0% 0 0% 0%
20211015 224.2 231.76 222 229.37 1.76% 9999.99% 0% 420160 0.9542 104.66 2.27 0% 0 0% 0 0% 0 0% 0%
20211014 229.5 229.5 222.55 225.41 -0.05% 9918.22% 0% 294162 0.6623 75.17 2.25 0% 0 0% 0 0% 0 0% 0%
20211013 223 226 221.4 225.52 0.09% 9999.99% 0% 341058 0.7608 81.39 2.23 0% 0 0% 0 0% 0 0% 0%
20211012 225.99 233 219.1 225.31 -0.95% 9958.48% 0% 473097 1.058 110.47 2.24 0% 0 0% 0 0% 0 0% 0%
20211011 223.55 232.05 223.55 227.48 0.96% 9833.62% 0% 303033 0.6935 71.29 2.29 0% 0 0% 0 0% 0 0% 0%
20211008 239.9 239.9 223.12 225.32 -2.04% 9739.3% 0% 291192 0.6671 65.08 2.29 0% 0 0% 0 0% 0 0% 0%
20210930 228.29 232.67 228.29 230.02 0.76% 9900.87% 0% 277680 0.6397 60.44 2.3 0% 0 0% 0 0% 0 0% 0%
20210929 236 236.8 228.01 228.28 -3.72% 9739.66% 0% 420909 0.9749 86.83 2.32 0% 0 0% 0 0% 0 0% 0%
20210928 246 246 232.57 237.1 -2.02% 9862.18% 0% 500231 1.1889 89.44 2.38 0% 0 0% 0 0% 0 0% 0%
20210927 236.31 245.14 236.31 242 2.37% 9900% 0% 467994 1.1324 75.62 2.42 0% 0 0% 0 0% 0 0% 0%
20210924 239 242.9 235.88 236.4 -1.64% 9832.77% 0% 284695 0.6789 43.31 2.38 0% 0 0% 0 0% 0 0% 0%
20210923 234.1 241.79 230.51 240.33 2.71% 9997.9% 0% 503335 1.1959 70.95 2.38 0% 0 0% 0 0% 0 0% 0%
20210922 223 235 222.02 234 3.1% 9999.99% 0% 420915 0.9642 56.58 2.29 0% 0 0% 0 0% 0 0% 0%
20210917 228.99 231.04 219 226.97 -0.03% 9999.99% 0% 516827 1.1596 63.31 2.24 0% 0 0% 0 0% 0 0% 0%
20210916 232.01 237.41 227 227.03 -2.73% 9685.78% 0% 517391 1.2022 62.67 2.32 0% 0 0% 0 0% 0 0% 0%
20210915 239.18 242 233.3 233.41 -2.38% 9790.25% 0% 420970 0.9952 49.34 2.36 0% 0 0% 0 0% 0 0% 0%
20210914 234.01 239.48 231.2 239.1 1.74% 9988.61% 0% 510815 1.2121 55.52 2.37 0% 0 0% 0 0% 0 0% 0%
20210913 239.8 242.7 227.5 235 -2.89% 9900% 0% 1283981 3.0228 127.67 2.35 0% 0 0% 0 0% 0 0% 0%
20210910 241.49 245.88 237.55 241.99 0.41% 9899.59% 0% 1185377 2.8651 125.39 2.42 0% 0 0% 0 0% 0 0% 0%
20210909 233 244.15 233 241 1.68% 9941.67% 0% 764060 1.8374 84.04 2.4 0% 0 0% 0 0% 0 0% 0%
20210908 233.2 239.1 228.5 237.02 1.29% 9999.99% 0% 784460 1.8332 76.4 2.34 0% 0 0% 0 0% 0 0% 0%
20210907 237.2 238 228.25 234 0.26% 9986.21% 0% 592441 1.3757 48.35 2.32 0% 0 0% 0 0% 0 0% 0%
20210906 233 240.98 231.33 233.4 -0.68% 9831.91% 0% 963075 2.267 47.15 2.35 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