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. 国邦医药605507
    4. 返回上一页 刷新
股票代码（例：sh605507）       400条   (进入国邦医药股票专站) 国邦医药股票成本分析
相关股票: 迈瑞医疗  恒瑞医药  药明康德  百济神州  爱尔眼科  片仔癀  智飞生物  云南白药  联影医疗  复星医药  同仁堂  华东医药  上海医药  万泰生物  泰格医药  长春高新  凯莱英  康龙化成  新产业  新 和 成  白云山  华润三九  上海莱士  科伦药业  天坛生物  华兰生物  百利天恒  以岭药业  人福医药  沃森生物  君实生物  华厦眼科  益丰药房  丽珠集团  鱼跃医疗  荣昌生物  信立泰  康泰生物  东阿阿胶  乐普医疗  九州通  金域医学  华大智造  
相关股吧: 300760股吧 600276股吧 603259股吧 688235股吧 300015股吧 600436股吧 300122股吧 000538股吧 688271股吧 600196股吧 600085股吧 000963股吧 601607股吧 603392股吧 300347股吧 000661股吧 002821股吧 300759股吧 300832股吧 002001股吧 600332股吧 000999股吧 002252股吧 002422股吧 600161股吧 002007股吧 688506股吧 002603股吧 600079股吧 300142股吧 688180股吧 301267股吧 603939股吧 000513股吧 002223股吧 688331股吧 002294股吧 300601股吧 000423股吧 300003股吧 600998股吧 603882股吧 688114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 20.87 21.04 20.84 20.95 0% -0.05% 0% 12403 0.26 84.15 20.96 0% 0 0% 0 0% 0 0% 0%
20230927 20.63 21.06 20.63 20.95 1.16% 0.14% 0% 15634 0.3271 110.88 20.92 0% 0 0% 0 0% 0 0% 0%
20230926 20.84 20.9 20.68 20.71 -0.81% -0.29% 0% 7384 0.1534 53.41 20.77 0% 0 0% 0 0% 0 0% 0%
20230925 20.65 20.92 20.55 20.88 1.21% 0.29% 0% 17434 0.3629 125.46 20.82 0% 0 0% 0 0% 0 0% 0%
20230922 20.45 20.65 20.3 20.63 0.98% 0.59% 0% 8534 0.175 62.02 20.51 0% 0 0% 0 0% 0 0% 0%
20230921 20.53 20.64 20.41 20.43 -0.78% -0.39% 0% 7484 0.1535 54.54 20.51 0% 0 0% 0 0% 0 0% 0%
20230920 20.57 20.79 20.57 20.59 -0.19% -0.29% 0% 8626 0.1781 62.99 20.65 0% 0 0% 0 0% 0 0% 0%
20230919 20.79 20.84 20.61 20.63 -0.72% -0.34% 0% 8975 0.1858 66.09 20.7 0% 0 0% 0 0% 0 0% 0%
20230918 20.32 20.89 20.3 20.78 2.16% 0.58% 0% 35398 0.7314 261.13 20.66 0% 0 0% 0 0% 0 0% 0%
20230915 20.21 20.52 20.21 20.34 0.35% -0.34% 0% 16841 0.3438 152.12 20.41 0% 0 0% 0 0% 0 0% 0%
20230914 20.31 20.39 20.18 20.27 -0.2% 0.1% 0% 6242 0.1264 60.26 20.25 0% 0 0% 0 0% 0 0% 0%
20230913 20.39 20.43 20.19 20.31 -0.25% 0.1% 0% 11825 0.2399 109.44 20.29 0% 0 0% 0 0% 0 0% 0%
20230912 20.3 20.43 20.24 20.36 0.25% 0% 0% 8468 0.1724 77.57 20.36 0% 0 0% 0 0% 0 0% 0%
20230911 20 20.35 19.92 20.31 1.75% 0.25% 0% 13845 0.2805 119.27 20.26 0% 0 0% 0 0% 0 0% 0%
20230908 20.06 20.18 19.94 19.96 -0.5% -0.35% 0% 7998 0.1602 65.93 20.03 0% 0 0% 0 0% 0 0% 0%
20230907 20.2 20.27 20.04 20.06 -1.18% -0.4% 0% 7668 0.1544 61.01 20.14 0% 0 0% 0 0% 0 0% 0%
20230906 20.33 20.37 20.1 20.3 0.05% 0.25% 0% 6791 0.1375 50.93 20.25 0% 0 0% 0 0% 0 0% 0%
20230905 20.28 20.38 20.26 20.29 -0.15% -0.05% 0% 7473 0.1517 56.06 20.3 0% 0 0% 0 0% 0 0% 0%
20230904 20.28 20.37 20.15 20.32 0.3% 0.3% 0% 9060 0.1836 63.34 20.26 0% 0 0% 0 0% 0 0% 0%
20230901 20.18 20.28 20.11 20.26 0.4% 0.2% 0% 8256 0.1669 56.72 20.22 0% 0 0% 0 0% 0 0% 0%
20230831 20.19 20.3 20.01 20.18 -0.05% 0.4% 0% 8794 0.1768 58.69 20.1 0% 0 0% 0 0% 0 0% 0%
20230830 20.25 20.38 20.15 20.19 -0.54% -0.35% 0% 13068 0.2648 89.29 20.26 0% 0 0% 0 0% 0 0% 0%
20230829 19.82 20.33 19.77 20.3 2.16% 0.64% 0% 14704 0.2966 93.67 20.17 0% 0 0% 0 0% 0 0% 0%
20230828 20.6 20.72 19.83 19.87 0.71% -1.97% 0% 17818 0.3611 114.9 20.27 0% 0 0% 0 0% 0 0% 0%
20230825 19.9 20.01 19.62 19.73 -1.2% -0.55% 0% 13715 0.2721 86.19 19.84 0% 0 0% 0 0% 0 0% 0%
20230824 20.02 20.13 19.92 19.97 -0.2% -0.15% 0% 16782 0.3356 105.39 20 0% 0 0% 0 0% 0 0% 0%
20230823 20.26 20.26 20.01 20.01 -0.94% -0.5% 0% 8346 0.1678 54.56 20.11 0% 0 0% 0 0% 0 0% 0%
20230822 20.35 20.48 19.96 20.2 -0.74% 0.45% 0% 17928 0.3605 110.67 20.11 0% 0 0% 0 0% 0 0% 0%
20230821 20.48 20.55 20.34 20.35 -0.78% -0.39% 0% 11192 0.2287 71.12 20.43 0% 0 0% 0 0% 0 0% 0%
20230818 20.8 20.84 20.48 20.51 -1.35% -0.63% 0% 12176 0.2513 76.36 20.64 0% 0 0% 0 0% 0 0% 0%
20230817 20.7 20.84 20.6 20.79 0.34% 0.43% 0% 8586 0.1777 52.42 20.7 0% 0 0% 0 0% 0 0% 0%
20230816 20.65 20.96 20.58 20.72 0.34% -0.38% 0% 16104 0.3349 94.22 20.8 0% 0 0% 0 0% 0 0% 0%
20230815 20.54 20.65 20.33 20.65 0.68% 0.78% 0% 14282 0.2927 81.07 20.49 0% 0 0% 0 0% 0 0% 0%
20230814 20.78 20.83 20.44 20.51 -1.54% -0.15% 0% 26071 0.5356 123.7 20.54 0% 0 0% 0 0% 0 0% 0%
20230811 20.91 21.05 20.82 20.83 -0.53% -0.53% 0% 14303 0.2995 56.21 20.94 0% 0 0% 0 0% 0 0% 0%
20230810 21 21.05 20.88 20.94 -0.29% 0.05% 0% 10847 0.227 36.81 20.93 0% 0 0% 0 0% 0 0% 0%
20230809 20.8 21.06 20.77 21 1.01% 0.14% 0% 16791 0.3521 53.6 20.97 0% 0 0% 0 0% 0 0% 0%
20230808 20.8 20.92 20.78 20.79 -0.19% -0.19% 0% 15552 0.3239 50.84 20.83 0% 0 0% 0 0% 0 0% 0%
20230807 21 21 20.81 20.83 -0.86% -0.05% 0% 14938 0.3113 47.2 20.84 0% 0 0% 0 0% 0 0% 0%
20230804 21.06 21.12 21 21.01 -0.19% -0.14% 0% 16810 0.3537 50.67 21.04 0% 0 0% 0 0% 0 0% 0%
20230803 20.88 21.1 20.83 21.05 0.96% 0.24% 0% 16037 0.3367 49.05 21 0% 0 0% 0 0% 0 0% 0%
20230802 20.87 20.96 20.8 20.85 -0.29% -0.14% 0% 18526 0.3868 57.02 20.88 0% 0 0% 0 0% 0 0% 0%
20230801 21.19 21.19 20.76 20.91 -1.37% -0.24% 0% 47913 1.0043 147.62 20.96 0% 0 0% 0 0% 0 0% 0%
20230731 21.7 21.76 21.13 21.2 -3.85% -1.03% 0% 71042 1.5214 249.1 21.42 0% 0 0% 0 0% 0 0% 0%
20230728 22.1 22.21 21.99 22.05 -0.5% 0% 0% 32509 0.7168 149.7 22.05 0% 0 0% 0 0% 0 0% 0%
20230727 22.24 22.37 22.11 22.16 -0.31% -0.27% 0% 28014 0.6225 142.41 22.22 0% 0 0% 0 0% 0 0% 0%
20230726 22.2 22.4 22.13 22.23 0.14% -0.27% 0% 25703 0.5729 143.13 22.29 0% 0 0% 0 0% 0 0% 0%
20230725 22.2 22.3 22.08 22.2 0.23% 0.05% 0% 24632 0.5467 151.66 22.19 0% 0 0% 0 0% 0 0% 0%
20230724 21.68 22.28 21.6 22.15 2.12% 0.54% 0% 32270 0.711 216.55 22.03 0% 0 0% 0 0% 0 0% 0%
20230721 21.53 21.77 21.53 21.69 0.51% 0% 0% 10846 0.2352 83.87 21.69 0% 0 0% 0 0% 0 0% 0%
20230720 21.81 21.81 21.56 21.58 -0.6% -0.42% 0% 12379 0.2682 97.34 21.67 0% 0 0% 0 0% 0 0% 0%
20230719 21.48 21.76 21.38 21.71 0.98% 0.18% 0% 18882 0.4092 153.56 21.67 0% 0 0% 0 0% 0 0% 0%
20230718 21.35 21.5 21.25 21.5 0.99% 0.51% 0% 14808 0.3168 125.55 21.39 0% 0 0% 0 0% 0 0% 0%
20230717 21.28 21.32 21.13 21.29 0.09% 0.38% 0% 10345 0.2194 86.68 21.21 0% 0 0% 0 0% 0 0% 0%
20230714 21.45 21.52 21.23 21.27 -0.75% -0.28% 0% 14245 0.3038 113.96 21.33 0% 0 0% 0 0% 0 0% 0%
20230713 21.31 21.53 21.31 21.43 0.56% -0.05% 0% 12099 0.2594 97.69 21.44 0% 0 0% 0 0% 0 0% 0%
20230712 21.29 21.38 21.26 21.31 -0.05% 0% 0% 8373 0.1784 35.17 21.31 0% 0 0% 0 0% 0 0% 0%
20230711 21.28 21.35 21.18 21.32 0.33% 0.28% 0% 10739 0.2283 82.67 21.26 0% 0 0% 0 0% 0 0% 0%
20230710 21.38 21.45 21.21 21.25 -0.09% -0.23% 0% 10700 0.2279 40.82 21.3 0% 0 0% 0 0% 0 0% 0%
20230707 21.21 21.39 21.16 21.27 0.05% 0% 0% 9002 0.1915 32.91 21.27 0% 0 0% 0 0% 0 0% 0%
20230706 21.35 21.43 21.23 21.26 -0.56% -0.19% 0% 8050 0.1715 55.56 21.3 0% 0 0% 0 0% 0 0% 0%
20230705 21.49 21.55 21.35 21.38 -0.56% -0.09% 0% 11970 0.2562 45.55 21.4 0% 0 0% 0 0% 0 0% 0%
20230704 21.27 21.57 21.22 21.5 0.89% 0.37% 0% 14667 0.3141 96.38 21.42 0% 0 0% 0 0% 0 0% 0%
20230703 21.25 21.38 21.21 21.31 0.19% -0.05% 0% 16005 0.3412 107.12 21.32 0% 0 0% 0 0% 0 0% 0%
20230630 21.11 21.38 21.08 21.27 0.71% -0.09% 0% 13585 0.2892 93.53 21.29 0% 0 0% 0 0% 0 0% 0%
20230629 21 21.19 20.85 21.12 0.81% 0.43% 0% 14562 0.3062 102.38 21.03 0% 0 0% 0 0% 0 0% 0%
20230628 21.14 21.14 20.86 20.95 -0.76% -0.14% 0% 10810 0.2268 78.55 20.98 0% 0 0% 0 0% 0 0% 0%
20230627 21.13 21.19 21 21.11 -0.14% 0.05% 0% 11680 0.2465 82.68 21.1 0% 0 0% 0 0% 0 0% 0%
20230626 20.99 21.29 20.93 21.14 0.76% -0.09% 0% 21155 0.4477 150.93 21.16 0% 0 0% 0 0% 0 0% 0%
20230621 20.88 21.1 20.75 20.98 0.38% 0.38% 0% 13373 0.2795 102.14 20.9 0% 0 0% 0 0% 0 0% 0%
20230620 21.12 21.12 20.9 20.9 -0.81% -0.29% 0% 12535 0.2627 94.41 20.96 0% 0 0% 0 0% 0 0% 0%
20230619 21.3 21.34 21.06 21.07 -0.89% -0.38% 0% 15327 0.3241 109.19 21.15 0% 0 0% 0 0% 0 0% 0%
20230616 21.28 21.44 21.2 21.26 0.14% -0.19% 0% 11558 0.2462 82.67 21.3 0% 0 0% 0 0% 0 0% 0%
20230615 21.27 21.27 21.06 21.23 0.09% 0.43% 0% 12082 0.2554 86.76 21.14 0% 0 0% 0 0% 0 0% 0%
20230614 21.28 21.31 21.19 21.21 -0.24% -0.14% 0% 8677 0.1843 62.53 21.24 0% 0 0% 0 0% 0 0% 0%
20230613 21.37 21.47 21.23 21.26 -0.51% -0.19% 0% 9522 0.2028 65.17 21.3 0% 0 0% 0 0% 0 0% 0%
20230612 21.39 21.45 21.18 21.37 -0.51% 0.28% 0% 14909 0.3177 98.09 21.31 0% 0 0% 0 0% 0 0% 0%
20230609 21.42 21.53 21.37 21.48 0.33% 0.19% 0% 10836 0.2323 72.3 21.44 0% 0 0% 0 0% 0 0% 0%
20230608 21.63 21.63 21.4 21.41 -0.74% -0.23% 0% 10505 0.2254 68 21.46 0% 0 0% 0 0% 0 0% 0%
20230607 21.81 21.89 21.57 21.57 -1.6% -0.69% 0% 15103 0.328 98.9 21.72 0% 0 0% 0 0% 0 0% 0%
20230606 22.35 22.36 21.92 21.92 -2.19% -0.95% 0% 21037 0.4656 140.93 22.13 0% 0 0% 0 0% 0 0% 0%
20230605 22.28 22.47 22.21 22.41 0.4% 0.36% 0% 15095 0.3371 105.32 22.33 0% 0 0% 0 0% 0 0% 0%
20230602 22.39 22.39 22.25 22.32 0% 0.04% 0% 9387 0.2094 65.8 22.31 0% 0 0% 0 0% 0 0% 0%
20230601 22.3 22.43 22.2 22.32 0.04% -0.09% 0% 11341 0.2534 41.18 22.34 0% 0 0% 0 0% 0 0% 0%
20230531 22.33 22.58 22.29 22.31 -0.53% -0.36% 0% 15660 0.3506 61.03 22.39 0% 0 0% 0 0% 0 0% 0%
20230530 22.44 22.55 22.26 22.43 -0.04% 0.18% 0% 13394 0.2999 91.12 22.39 0% 0 0% 0 0% 0 0% 0%
20230529 22.5 22.63 22.32 22.44 -0.13% 0% 0% 12468 0.2798 84.5 22.44 0% 0 0% 0 0% 0 0% 0%
20230526 22.31 22.52 22.3 22.47 0.4% 0.18% 0% 14849 0.333 100.29 22.43 0% 0 0% 0 0% 0 0% 0%
20230525 22.5 22.67 22.26 22.38 -0.71% -0.09% 0% 9973 0.2234 69.08 22.4 0% 0 0% 0 0% 0 0% 0%
20230524 22.46 22.59 22.31 22.54 0.36% 0.36% 0% 14069 0.316 92.25 22.46 0% 0 0% 0 0% 0 0% 0%
20230523 22.5 22.62 22.39 22.46 0.4% -0.35% 0% 16180 0.3647 104.75 22.54 0% 0 0% 0 0% 0 0% 0%
20230522 22.23 22.52 22.23 22.37 0.81% 0.04% 0% 14298 0.3197 87.27 22.36 0% 0 0% 0 0% 0 0% 0%
20230519 22.72 22.93 22.57 22.79 0.18% 0.04% 0% 17692 0.4031 105.51 22.78 0% 0 0% 0 0% 0 0% 0%
20230518 22.76 22.83 22.69 22.75 0.18% 0% 0% 10572 0.2405 58.46 22.75 0% 0 0% 0 0% 0 0% 0%
20230517 22.61 22.81 22.55 22.71 -0.13% 0.31% 0% 12692 0.2874 63.82 22.64 0% 0 0% 0 0% 0 0% 0%
20230516 22.6 22.87 22.6 22.74 0.44% -0.09% 0% 15322 0.3487 73.84 22.76 0% 0 0% 0 0% 0 0% 0%
20230515 22.6 22.67 22.36 22.64 0.09% 0.58% 0% 13445 0.3026 59.82 22.51 0% 0 0% 0 0% 0 0% 0%
20230510 22.68 22.81 22.6 22.7 0.13% 0% 0% 10888 0.2472 46.48 22.7 0% 0 0% 0 0% 0 0% 0%
20230509 22.9 22.99 22.65 22.67 -1.05% -0.74% 0% 17557 0.401 71.08 22.84 0% 0 0% 0 0% 0 0% 0%
20230508 22.85 22.98 22.75 22.91 0.7% 0.17% 0% 15822 0.3618 62.14 22.87 0% 0 0% 0 0% 0 0% 0%
20230505 23.18 23.2 22.5 22.75 -1.86% -0.09% 0% 23542 0.5361 87.3 22.77 0% 0 0% 0 0% 0 0% 0%
20230504 23.05 23.27 22.95 23.18 0.09% 0.17% 0% 19819 0.4586 69.78 23.14 0% 0 0% 0 0% 0 0% 0%
20230428 22.98 23.41 22.81 23.16 0.74% -0.13% 0% 29895 0.6934 84.71 23.19 0% 0 0% 0 0% 0 0% 0%
20230427 22.47 23.01 22.46 22.99 1.91% 0.61% 0% 27478 0.6279 76.32 22.85 0% 0 0% 0 0% 0 0% 0%
20230426 22.31 22.74 22.25 22.56 0.76% 0.22% 0% 22203 0.4999 58.45 22.51 0% 0 0% 0 0% 0 0% 0%
20230425 22.67 22.82 22.23 22.39 -1.58% -0.18% 0% 29468 0.661 77.16 22.43 0% 0 0% 0 0% 0 0% 0%
20230424 22.88 23.04 22.69 22.75 -0.61% -0.57% 0% 21556 0.4931 57.58 22.88 0% 0 0% 0 0% 0 0% 0%
20230421 23.23 23.24 22.83 22.89 -1.38% -0.65% 0% 26057 0.6004 68.65 23.04 0% 0 0% 0 0% 0 0% 0%
20230420 23.13 23.36 23.1 23.21 -0.04% 0.13% 0% 25111 0.5821 65.63 23.18 0% 0 0% 0 0% 0 0% 0%
20230419 23.42 23.49 23.2 23.22 -0.85% -0.34% 0% 29339 0.6837 77.89 23.3 0% 0 0% 0 0% 0 0% 0%
20230418 23.64 23.69 23.39 23.42 -0.93% -0.3% 0% 41728 0.9802 112.75 23.49 0% 0 0% 0 0% 0 0% 0%
20230417 24.55 24.65 23.49 23.64 -5.17% -0.34% 0% 87881 2.0845 249.44 23.72 0% 0 0% 0 0% 0 0% 0%
20230414 25.04 25.17 24.73 24.93 -0.32% 0.24% 0% 29393 0.731 107.68 24.87 0% 0 0% 0 0% 0 0% 0%
20230413 24.66 25.11 24.45 25.01 1.87% 0.28% 0% 37824 0.9434 147.55 24.94 0% 0 0% 0 0% 0 0% 0%
20230412 24.64 24.87 24.39 24.55 -0.37% -0.08% 0% 20451 0.5024 84.04 24.57 0% 0 0% 0 0% 0 0% 0%
20230411 24.83 25.06 24.44 24.64 -0.16% -0.2% 0% 27808 0.6867 116.41 24.69 0% 0 0% 0 0% 0 0% 0%
20230410 24.66 24.97 24.55 24.68 0.61% -0.4% 0% 28567 0.7078 126.87 24.78 0% 0 0% 0 0% 0 0% 0%
20230407 24.1 24.66 24.06 24.53 1.95% 0.25% 0% 29714 0.7272 132.78 24.47 0% 0 0% 0 0% 0 0% 0%
20230406 23.77 24.25 23.77 24.06 0.67% 0.17% 0% 20609 0.495 96.88 24.02 0% 0 0% 0 0% 0 0% 0%
20230404 23.93 24.11 23.69 23.9 -0.13% 0.17% 0% 25160 0.6002 122.51 23.86 0% 0 0% 0 0% 0 0% 0%
20230403 24.11 24.46 23.89 23.93 -0.71% -0.75% 0% 26576 0.6407 135.83 24.11 0% 0 0% 0 0% 0 0% 0%
20230331 23.68 24.15 23.68 24.1 2.03% 0.29% 0% 21831 0.5246 107.86 24.03 0% 0 0% 0 0% 0 0% 0%
20230330 23.75 23.81 23.49 23.62 -0.38% 0.21% 0% 14680 0.346 68.01 23.57 0% 0 0% 0 0% 0 0% 0%
20230329 24.08 24.17 23.6 23.71 -1.54% -0.13% 0% 23053 0.5472 105.12 23.74 0% 0 0% 0 0% 0 0% 0%
20230328 23.83 24.39 23.73 24.08 1.09% -0.08% 0% 18461 0.4449 86.84 24.1 0% 0 0% 0 0% 0 0% 0%
20230327 23.72 23.9 23.42 23.82 0.42% 0.38% 0% 15293 0.3629 71.13 23.73 0% 0 0% 0 0% 0 0% 0%
20230324 24.12 24.25 23.59 23.72 -1.25% -0.38% 0% 25718 0.6123 118.91 23.81 0% 0 0% 0 0% 0 0% 0%
20230323 24.34 24.34 23.98 24.02 -0.78% -0.21% 0% 14984 0.3606 68.07 24.07 0% 0 0% 0 0% 0 0% 0%
20230322 24.16 24.39 24.01 24.21 0.37% -0.29% 0% 12053 0.2926 56.24 24.28 0% 0 0% 0 0% 0 0% 0%
20230321 23.59 24.13 23.51 24.12 2.51% 0.96% 0% 17483 0.4177 79.11 23.89 0% 0 0% 0 0% 0 0% 0%
20230320 24.13 24.29 23.4 23.53 -2.28% -0.76% 0% 33126 0.7855 141.15 23.71 0% 0 0% 0 0% 0 0% 0%
20230317 24.74 24.89 24.08 24.08 -2.23% -1.47% 0% 30487 0.7451 143.34 24.44 0% 0 0% 0 0% 0 0% 0%
20230316 24.99 25.1 24.53 24.63 -1.76% -0.73% 0% 18847 0.4675 96.36 24.81 0% 0 0% 0 0% 0 0% 0%
20230315 24.8 25.21 24.7 25.07 1.7% 0% 0% 18487 0.4635 97.01 25.07 0% 0 0% 0 0% 0 0% 0%
20230314 24.85 25.04 24.51 24.65 -0.8% -0.48% 0% 16481 0.4082 83.85 24.77 0% 0 0% 0 0% 0 0% 0%
20230313 24.68 24.9 24.51 24.85 0.69% 0.49% 0% 16583 0.4101 79 24.73 0% 0 0% 0 0% 0 0% 0%
20230310 24.98 25 24.49 24.68 -1.4% 0.24% 0% 27062 0.6664 120.89 24.62 0% 0 0% 0 0% 0 0% 0%
20230309 25.05 25.15 25 25.03 -0.28% -0.16% 0% 14038 0.3519 65.85 25.07 0% 0 0% 0 0% 0 0% 0%
20230308 25.1 25.24 24.97 25.1 -0.16% 0.16% 0% 14478 0.3628 65.04 25.06 0% 0 0% 0 0% 0 0% 0%
20230307 25.32 25.65 25.06 25.14 -0.71% -0.59% 0% 27464 0.6946 123.12 25.29 0% 0 0% 0 0% 0 0% 0%
20230306 25.18 25.33 25.08 25.32 0.56% 0.2% 0% 16429 0.4151 74.31 25.27 0% 0 0% 0 0% 0 0% 0%
20230303 25.08 25.26 25 25.18 0.24% 0.16% 0% 15806 0.3973 67.32 25.14 0% 0 0% 0 0% 0 0% 0%
20230302 25.25 25.25 25.04 25.12 -0.51% 0.04% 0% 15280 0.3837 61.73 25.11 0% 0 0% 0 0% 0 0% 0%
20230301 25.37 25.37 24.93 25.25 -0.39% 0.36% 0% 21370 0.5377 79.32 25.16 0% 0 0% 0 0% 0 0% 0%
20230228 25 25.35 24.92 25.35 1.68% 0.72% 0% 28801 0.725 95.78 25.17 0% 0 0% 0 0% 0 0% 0%
20230227 25.47 25.6 24.77 24.93 -2.2% -0.64% 0% 27924 0.7005 89.48 25.09 0% 0 0% 0 0% 0 0% 0%
20230224 25.5 25.69 25.37 25.49 -0.47% 0.04% 0% 17578 0.4479 55.9 25.48 0% 0 0% 0 0% 0 0% 0%
20230223 25.8 25.97 25.4 25.61 -0.74% -0.23% 0% 21731 0.5579 63.1 25.67 0% 0 0% 0 0% 0 0% 0%
20230222 25.51 25.84 25.49 25.8 0.74% 0.23% 0% 16075 0.4138 44.54 25.74 0% 0 0% 0 0% 0 0% 0%
20230221 25.69 25.85 25.45 25.61 -0.31% -0.08% 0% 24554 0.6294 66.72 25.63 0% 0 0% 0 0% 0 0% 0%
20230220 25.65 25.76 25.34 25.69 -0.12% 0.78% 0% 28435 0.7249 76.26 25.49 0% 0 0% 0 0% 0 0% 0%
20230217 25.83 25.96 25.6 25.72 -0.43% -0.04% 0% 27508 0.7079 74.99 25.73 0% 0 0% 0 0% 0 0% 0%
20230216 25.9 26.26 25.62 25.83 -0.65% -0.65% 0% 36468 0.9482 95.24 26 0% 0 0% 0 0% 0 0% 0%
20230215 26.55 26.74 25.81 26 -2.44% -0.15% 0% 51062 1.3298 126.57 26.04 0% 0 0% 0 0% 0 0% 0%
20230214 26.1 26.73 26.03 26.65 1.91% 0.83% 0% 36962 0.9768 99.28 26.43 0% 0 0% 0 0% 0 0% 0%
20230213 25.6 26.16 25.55 26.15 1.87% 0.5% 0% 34623 0.901 96.74 26.02 0% 0 0% 0 0% 0 0% 0%
20230210 26.16 26.26 25.47 25.67 -2.1% -0.39% 0% 50865 1.3108 142.91 25.77 0% 0 0% 0 0% 0 0% 0%
20230209 26.54 26.58 26.06 26.22 -0.83% 0.08% 0% 38818 1.0171 121.79 26.2 0% 0 0% 0 0% 0 0% 0%
20230208 26.98 27.07 26.36 26.44 -1.67% -0.9% 0% 21521 0.5741 73.4 26.68 0% 0 0% 0 0% 0 0% 0%
20230207 27.73 28.1 26.84 26.89 -2.57% -1.25% 0% 26563 0.7233 95.7 27.23 0% 0 0% 0 0% 0 0% 0%
20230206 28.33 28.63 27.57 27.6 -3.23% -0.97% 0% 24022 0.6694 91.39 27.87 0% 0 0% 0 0% 0 0% 0%
20230203 28.08 28.98 27.61 28.52 -0.63% 1.42% 0% 43819 1.2321 164.15 28.12 0% 0 0% 0 0% 0 0% 0%
20230202 27.2 29.45 27.18 28.7 5.36% 0.42% 0% 52398 1.4976 229.52 28.58 0% 0 0% 0 0% 0 0% 0%
20230201 27.33 27.6 27.15 27.24 -0.33% -0.37% 0% 24502 0.6698 128.39 27.34 0% 0 0% 0 0% 0 0% 0%
20230131 27.14 27.37 26.86 27.33 1.15% 0.51% 0% 17443 0.4742 98.85 27.19 0% 0 0% 0 0% 0 0% 0%
20230130 28.1 28.26 26.97 27.02 -3.36% -1.64% 0% 28052 0.7707 165.57 27.47 0% 0 0% 0 0% 0 0% 0%
20230120 27.34 28.09 27.34 27.96 0.68% 0.22% 0% 18137 0.506 110.46 27.9 0% 0 0% 0 0% 0 0% 0%
20230119 26.9 28.01 26.85 27.77 2.51% 0.58% 0% 18319 0.5058 108.36 27.61 0% 0 0% 0 0% 0 0% 0%
20230118 27.16 27.16 26.83 27.09 0.04% 0.44% 0% 11562 0.3118 63.77 26.97 0% 0 0% 0 0% 0 0% 0%
20230117 27.25 27.5 27.04 27.08 -0.62% -0.62% 0% 17910 0.4881 95.26 27.25 0% 0 0% 0 0% 0 0% 0%
20230116 27.63 28.16 27.1 27.25 -1.34% -1.38% 0% 30488 0.8425 163.32 27.63 0% 0 0% 0 0% 0 0% 0%
20230113 27.58 27.68 27.13 27.62 1.32% 0.51% 0% 8898 0.2445 52.77 27.48 0% 0 0% 0 0% 0 0% 0%
20230112 27.69 27.78 27.25 27.26 -1.55% -0.8% 0% 7188 0.1975 42.43 27.48 0% 0 0% 0 0% 0 0% 0%
20230111 27.68 28.14 27.65 27.69 -0.36% -0.61% 0% 9079 0.2529 52.86 27.86 0% 0 0% 0 0% 0 0% 0%
20230110 27.79 28.08 27.44 27.79 0% -0.04% 0% 11944 0.3321 68.84 27.8 0% 0 0% 0 0% 0 0% 0%
20230109 26.8 27.88 26.71 27.79 3.69% 1.13% 0% 25547 0.702 146.78 27.48 0% 0 0% 0 0% 0 0% 0%
20230106 27.02 27.09 26.56 26.8 -1.14% -0.07% 0% 25511 0.6842 156.55 26.82 0% 0 0% 0 0% 0 0% 0%
20230105 27.6 27.87 27.05 27.11 -2.02% -0.99% 0% 22948 0.6283 152.41 27.38 0% 0 0% 0 0% 0 0% 0%
20230104 27.02 27.72 26.9 27.67 2.03% 1.17% 0% 18911 0.5172 130.89 27.35 0% 0 0% 0 0% 0 0% 0%
20230103 26.55 27.3 26.42 27.12 2.46% 0.48% 0% 18948 0.5115 133.48 26.99 0% 0 0% 0 0% 0 0% 0%
20221230 26.49 26.53 25.9 26.47 0.84% 1.07% 0% 12882 0.3374 88.93 26.19 0% 0 0% 0 0% 0 0% 0%
20221229 25.7 26.49 25.7 26.25 0.92% -0.15% 0% 10414 0.2738 67.75 26.29 0% 0 0% 0 0% 0 0% 0%
20221228 25.88 26.23 25.75 26.01 0.31% -0.12% 0% 12652 0.3294 78.29 26.04 0% 0 0% 0 0% 0 0% 0%
20221227 26.36 26.36 25.33 25.93 -0.5% 0.82% 0% 11310 0.2909 66.99 25.72 0% 0 0% 0 0% 0 0% 0%
20221226 26.01 26.36 25.59 26.06 0.19% -0.19% 0% 11371 0.2969 61.54 26.11 0% 0 0% 0 0% 0 0% 0%
20221223 25.53 26.15 25.53 26.01 2.08% 0.15% 0% 11425 0.2967 56.04 25.97 0% 0 0% 0 0% 0 0% 0%
20221222 26.16 26.32 25.4 25.48 -2.56% -1.05% 0% 16844 0.4337 78.19 25.75 0% 0 0% 0 0% 0 0% 0%
20221221 26.78 26.94 26.03 26.15 -2.35% -0.42% 0% 17988 0.4724 79.24 26.26 0% 0 0% 0 0% 0 0% 0%
20221220 26.93 27.26 26.48 26.78 -0.81% 0.19% 0% 16031 0.4285 71.53 26.73 0% 0 0% 0 0% 0 0% 0%
20221219 28.47 28.58 26.88 27 -4.39% -1.24% 0% 19220 0.5254 83.63 27.34 0% 0 0% 0 0% 0 0% 0%
20221216 27.32 28.47 27.32 28.24 3.03% 0.89% 0% 19034 0.5327 85.49 27.99 0% 0 0% 0 0% 0 0% 0%
20221215 27.91 28.1 27.27 27.41 -1.79% -0.8% 0% 15667 0.4329 63.56 27.63 0% 0 0% 0 0% 0 0% 0%
20221214 28.35 28.57 27.83 27.91 -1.45% -0.25% 0% 16123 0.4512 62.88 27.98 0% 0 0% 0 0% 0 0% 0%
20221213 28.92 29.13 27.95 28.32 -2.55% -0.04% 0% 26567 0.7527 103.69 28.33 0% 0 0% 0 0% 0 0% 0%
20221209 28.08 28.35 27.65 28.19 1.18% 0.46% 0% 26758 0.7507 104.79 28.06 0% 0 0% 0 0% 0 0% 0%
20221208 28.21 28.49 27.8 27.86 -1.52% -0.61% 0% 19167 0.5373 77.18 28.03 0% 0 0% 0 0% 0 0% 0%
20221207 28.5 28.72 28.12 28.29 -1.08% -0.11% 0% 29876 0.846 120.3 28.32 0% 0 0% 0 0% 0 0% 0%
20221206 28.9 29.15 28.57 28.6 -1.35% -0.8% 0% 16443 0.474 68.11 28.83 0% 0 0% 0 0% 0 0% 0%
20221205 28.71 29.26 28.38 28.99 1.12% 0.21% 0% 24208 0.7003 95.37 28.93 0% 0 0% 0 0% 0 0% 0%
20221202 28.56 29.02 28.5 28.67 0.39% -0.52% 0% 16027 0.4619 64.11 28.82 0% 0 0% 0 0% 0 0% 0%
20221201 29.15 29.3 28.5 28.56 -1.99% -0.83% 0% 38372 1.1052 147.32 28.8 0% 0 0% 0 0% 0 0% 0%
20221130 29.38 29.77 28.93 29.14 0.59% -0.51% 0% 31700 0.9284 130.04 29.29 0% 0 0% 0 0% 0 0% 0%
20221129 28.97 29.25 28.79 28.97 0.1% -0.34% 0% 14388 0.4182 53.81 29.07 0% 0 0% 0 0% 0 0% 0%
20221128 29.39 29.65 28.8 28.94 -0.92% -0.86% 0% 23038 0.6725 81.43 29.19 0% 0 0% 0 0% 0 0% 0%
20221125 29.41 29.87 28.77 29.21 0.1% -0.07% 0% 18980 0.5547 59.57 29.23 0% 0 0% 0 0% 0 0% 0%
20221124 29.03 29.38 28.8 29.18 -0.17% 0.41% 0% 20655 0.6003 57.94 29.06 0% 0 0% 0 0% 0 0% 0%
20221123 29.63 29.71 28.52 29.23 -0.31% 0.69% 0% 26851 0.7794 66.14 29.03 0% 0 0% 0 0% 0 0% 0%
20221122 29.86 30.64 29 29.32 -2.4% -1.38% 0% 29486 0.8767 67.47 29.73 0% 0 0% 0 0% 0 0% 0%
20221121 30.02 30.15 29.31 30.04 -0.36% 0.7% 0% 19174 0.5719 37.21 29.83 0% 0 0% 0 0% 0 0% 0%
20221118 30.29 30.79 29.87 30.15 -0.79% 0.03% 0% 24937 0.7515 43.73 30.14 0% 0 0% 0 0% 0 0% 0%
20221117 30.54 31.07 30.17 30.39 -0.56% -0.46% 0% 24014 0.7332 41.9 30.53 0% 0 0% 0 0% 0 0% 0%
20221116 31 31.05 29.95 30.56 -1.1% 0.69% 0% 50335 1.5276 85.84 30.35 0% 0 0% 0 0% 0 0% 0%
20221115 31.44 31.44 30.5 30.9 -1.75% 0.03% 0% 28144 0.8694 47.76 30.89 0% 0 0% 0 0% 0 0% 0%
20221114 30.46 31.7 29.8 31.45 2.78% 1.45% 0% 52748 1.6353 89.36 31 0% 0 0% 0 0% 0 0% 0%
20221111 30.6 31.74 30.23 30.6 0% -0.91% 0% 50563 1.5615 88.51 30.88 0% 0 0% 0 0% 0 0% 0%
20221110 31.06 31.86 30.49 30.6 -1.54% -1.99% 0% 64324 2.0084 118.96 31.22 0% 0 0% 0 0% 0 0% 0%
20221109 30.05 31.29 29.71 31.08 3.6% 0.48% 0% 64558 1.9971 125.05 30.93 0% 0 0% 0 0% 0 0% 0%
20221108 30 31.31 29.9 30 0.2% -2.02% 0% 106272 3.2539 210.59 30.62 0% 0 0% 0 0% 0 0% 0%
20221107 28.51 30.1 28.5 29.94 5.02% 1.66% 0% 81380 2.397 179.68 29.45 0% 0 0% 0 0% 0 0% 0%
20221104 28.7 29.28 28.4 28.51 -0.9% -1.01% 0% 37264 1.0733 85.99 28.8 0% 0 0% 0 0% 0 0% 0%
20221103 28.31 29.09 28.2 28.77 0.35% 0.56% 0% 36630 1.0479 80.21 28.61 0% 0 0% 0 0% 0 0% 0%
20221102 27.69 28.98 27.46 28.67 3.8% 0.81% 0% 68859 1.9584 135 28.44 0% 0 0% 0 0% 0 0% 0%
20221101 27.5 27.77 26.88 27.62 0.29% 1.06% 0% 36377 0.9943 59.36 27.33 0% 0 0% 0 0% 0 0% 0%
20221031 26.95 27.77 26.68 27.54 1.44% 0.44% 0% 39083 1.0717 59.71 27.42 0% 0 0% 0 0% 0 0% 0%
20221028 27.5 27.84 26.95 27.15 -1.74% -0.48% 0% 30997 0.8455 46.17 27.28 0% 0 0% 0 0% 0 0% 0%
20221027 27.32 27.8 26.83 27.63 1.54% 0.84% 0% 40881 1.12 56.56 27.4 0% 0 0% 0 0% 0 0% 0%
20221026 25.72 27.84 25.1 27.21 4.45% 0.29% 0% 54189 1.4699 73.96 27.13 0% 0 0% 0 0% 0 0% 0%
20221025 26.71 27 25.73 26.05 -3.52% -0.53% 0% 43489 1.1389 59 26.19 0% 0 0% 0 0% 0 0% 0%
20221024 27 27.43 26.48 27 -0.37% -0.18% 0% 56734 1.5346 82.15 27.05 0% 0 0% 0 0% 0 0% 0%
20221021 26.34 27.27 26.29 27.1 2.92% 0.63% 0% 62023 1.6704 91.8 26.93 0% 0 0% 0 0% 0 0% 0%
20221020 27.96 28.24 26.3 26.33 -4.6% -3.55% 0% 90951 2.4834 143.12 27.3 0% 0 0% 0 0% 0 0% 0%
20221019 29.49 31.78 26.99 27.6 -4.6% -4.2% 0% 146447 4.2189 268.09 28.81 0% 0 0% 0 0% 0 0% 0%
20221018 28.2 29.2 27.6 28.93 3.28% 1.15% 0% 77182 2.2073 176.8 28.6 0% 0 0% 0 0% 0 0% 0%
20221017 28.1 28.27 27.7 28.01 -0.46% 0.14% 0% 51476 1.4397 126.63 27.97 0% 0 0% 0 0% 0 0% 0%
20220720 24.26 24.35 24.11 24.27 0.04% 0.25% 0% 17516 0.424 105.42 24.21 0% 0 0% 0 0% 0 0% 0%
20220719 23.59 24.38 23.44 24.26 3.06% 1.25% 0% 27420 0.657 166.65 23.96 0% 0 0% 0 0% 0 0% 0%
20220718 23.13 23.59 23.13 23.54 1.03% 0.47% 0% 9950 0.2331 61.23 23.43 0% 0 0% 0 0% 0 0% 0%
20220715 23.51 23.7 23.28 23.3 -1.4% -0.68% 0% 10880 0.2552 63.19 23.46 0% 0 0% 0 0% 0 0% 0%
20220714 23.42 23.68 23.3 23.63 1.11% 0.42% 0% 11229 0.2642 64.48 23.53 0% 0 0% 0 0% 0 0% 0%
20220713 23.42 23.52 23.28 23.37 -0.04% -0.09% 0% 11593 0.2712 63.89 23.39 0% 0 0% 0 0% 0 0% 0%
20220712 24.01 24.03 23.38 23.38 -3.11% -1.1% 0% 22168 0.5241 116.75 23.64 0% 0 0% 0 0% 0 0% 0%
20220711 24 24.36 23.88 24.13 0.67% 0.21% 0% 23958 0.577 131.2 24.08 0% 0 0% 0 0% 0 0% 0%
20220708 23.8 24.18 23.78 23.97 0.63% 0.08% 0% 13184 0.3158 73.28 23.95 0% 0 0% 0 0% 0 0% 0%
20220707 23.95 24.01 23.8 23.82 -0.54% -0.25% 0% 12737 0.3042 68.24 23.88 0% 0 0% 0 0% 0 0% 0%
20220706 24.05 24.26 23.86 23.95 -0.91% -0.13% 0% 14058 0.3371 76.09 23.98 0% 0 0% 0 0% 0 0% 0%
20220705 24.41 24.42 23.91 24.17 -1.02% 0.21% 0% 21059 0.508 113.37 24.12 0% 0 0% 0 0% 0 0% 0%
20220704 24.15 24.49 24.07 24.42 1.2% 0.33% 0% 18722 0.4557 102.88 24.34 0% 0 0% 0 0% 0 0% 0%
20220701 24.13 24.26 23.92 24.13 -0.08% 0.08% 0% 12932 0.3118 66.41 24.11 0% 0 0% 0 0% 0 0% 0%
20220630 23.88 24.22 23.85 24.15 1.26% 0.29% 0% 15751 0.3793 80.42 24.08 0% 0 0% 0 0% 0 0% 0%
20220629 24.38 24.38 23.84 23.85 -1.49% -1% 0% 18682 0.45 95.79 24.09 0% 0 0% 0 0% 0 0% 0%
20220628 24.05 24.36 23.8 24.21 0.62% 0.54% 0% 16908 0.4072 87.1 24.08 0% 0 0% 0 0% 0 0% 0%
20220627 24.11 24.35 23.96 24.06 0.04% -0.25% 0% 19601 0.4728 99.53 24.12 0% 0 0% 0 0% 0 0% 0%
20220624 23.78 24.14 23.78 24.05 1.14% 0.12% 0% 19589 0.4705 101.53 24.02 0% 0 0% 0 0% 0 0% 0%
20220623 23.57 23.84 23.44 23.78 0.76% 0.59% 0% 12254 0.2897 65.09 23.64 0% 0 0% 0 0% 0 0% 0%
20220622 23.88 24.06 23.53 23.6 -1.21% -0.76% 0% 16907 0.4021 89.27 23.78 0% 0 0% 0 0% 0 0% 0%
20220621 24.25 24.25 23.71 23.89 -1.4% -0.29% 0% 19586 0.4692 101.7 23.96 0% 0 0% 0 0% 0 0% 0%
20220620 23.6 24.31 23.6 24.23 2.58% 0.92% 0% 30358 0.729 155.72 24.01 0% 0 0% 0 0% 0 0% 0%
20220617 23.5 23.67 23.25 23.62 -0.17% 0.51% 0% 14552 0.342 77.98 23.5 0% 0 0% 0 0% 0 0% 0%
20220616 23.51 23.74 23.46 23.66 0.64% 0.13% 0% 15885 0.3753 85.12 23.63 0% 0 0% 0 0% 0 0% 0%
20220615 23.38 23.76 23.32 23.51 0.56% -0.3% 0% 20487 0.4831 108.6 23.58 0% 0 0% 0 0% 0 0% 0%
20220614 23.42 23.45 22.75 23.38 -0.68% 1.04% 0% 21750 0.5033 111.49 23.14 0% 0 0% 0 0% 0 0% 0%
20220613 23.58 23.6 23.22 23.54 0.34% 0.43% 0% 15803 0.3704 85 23.44 0% 0 0% 0 0% 0 0% 0%
20220610 23.4 23.52 23.11 23.46 0.77% 0.3% 0% 12416 0.2904 67.06 23.39 0% 0 0% 0 0% 0 0% 0%
20220609 23.82 23.83 23.37 23.48 -1.59% -0.3% 0% 14487 0.3411 77.32 23.55 0% 0 0% 0 0% 0 0% 0%
20220608 24 24.1 23.49 23.86 -0.58% 0.21% 0% 21415 0.5099 115.35 23.81 0% 0 0% 0 0% 0 0% 0%
20220607 23.93 24.04 23.63 24 0.84% 0.42% 0% 22433 0.5362 113.55 23.9 0% 0 0% 0 0% 0 0% 0%
20220606 23.58 23.83 23.57 23.8 1.28% 0.29% 0% 18217 0.4323 89.37 23.73 0% 0 0% 0 0% 0 0% 0%
20220602 23.55 23.61 23.21 23.5 0.04% 0.43% 0% 15860 0.3712 76.29 23.4 0% 0 0% 0 0% 0 0% 0%
20220601 23.34 23.61 23.19 23.49 0.77% 0.17% 0% 18164 0.4259 86.14 23.45 0% 0 0% 0 0% 0 0% 0%
20220531 22.96 23.44 22.6 23.31 1.92% 1.08% 0% 23892 0.551 110.34 23.06 0% 0 0% 0 0% 0 0% 0%
20220530 22.92 23.1 22.59 22.87 -0.17% 0.4% 0% 15243 0.3473 67.63 22.78 0% 0 0% 0 0% 0 0% 0%
20220527 23 23.22 22.81 22.91 -0.39% -0.56% 0% 14479 0.3336 62.75 23.04 0% 0 0% 0 0% 0 0% 0%
20220526 23.07 23.29 22.68 23 -0.13% 0.22% 0% 15969 0.3665 66.07 22.95 0% 0 0% 0 0% 0 0% 0%
20220525 23.13 23.2 22.69 23.03 0.74% 0.35% 0% 15293 0.3509 60.6 22.95 0% 0 0% 0 0% 0 0% 0%
20220524 24.14 24.2 22.82 22.86 -5.22% -2.47% 0% 34045 0.7981 126.57 23.44 0% 0 0% 0 0% 0 0% 0%
20220523 23.58 24.2 23.56 24.12 2.73% 0.84% 0% 27609 0.6603 106.64 23.92 0% 0 0% 0 0% 0 0% 0%
20220520 23.56 23.74 23.33 23.48 0.73% -0.13% 0% 19572 0.4601 73.95 23.51 0% 0 0% 0 0% 0 0% 0%
20220519 23.2 23.5 23.06 23.31 -1.02% 0.26% 0% 19373 0.4505 69.68 23.25 0% 0 0% 0 0% 0 0% 0%
20220518 23.37 23.74 23.21 23.55 -0.21% -0.13% 0% 20126 0.4745 69.72 23.58 0% 0 0% 0 0% 0 0% 0%
20220517 23.6 23.94 22.96 23.6 -0.88% 0.73% 0% 29881 0.7001 97.32 23.43 0% 0 0% 0 0% 0 0% 0%
20220516 23.94 24.2 23.56 23.81 0.25% -0.17% 0% 22263 0.531 73.3 23.85 0% 0 0% 0 0% 0 0% 0%
20220513 23.55 23.93 23.46 23.75 0.98% 0.21% 0% 24008 0.5689 77.39 23.7 0% 0 0% 0 0% 0 0% 0%
20220512 23.1 23.59 22.9 23.52 1.16% 0.6% 0% 25304 0.5917 79.47 23.38 0% 0 0% 0 0% 0 0% 0%
20220511 23.23 23.95 23.17 23.25 -0.39% -1.57% 0% 36030 0.8509 111.19 23.62 0% 0 0% 0 0% 0 0% 0%
20220510 23 23.4 22.79 23.34 0.43% 1% 0% 29921 0.6915 93.73 23.11 0% 0 0% 0 0% 0 0% 0%
20220509 22.77 23.28 22.77 23.24 2.2% 0.69% 0% 29436 0.6794 89.6 23.08 0% 0 0% 0 0% 0 0% 0%
20220506 22.4 23.18 22.33 22.74 -0.74% -0.26% 0% 30574 0.6972 91.59 22.8 0% 0 0% 0 0% 0 0% 0%
20220505 22.6 23.19 22.34 22.91 0.88% 0.44% 0% 34208 0.7803 106.22 22.81 0% 0 0% 0 0% 0 0% 0%
20220429 22.39 22.77 22.2 22.71 2.39% 0.93% 0% 38170 0.8589 120.63 22.5 0% 0 0% 0 0% 0 0% 0%
20220428 22.29 23.19 21.98 22.18 0.32% -1.33% 0% 33101 0.744 107.85 22.48 0% 0 0% 0 0% 0 0% 0%
20220427 21.32 22.38 21.06 22.11 1.89% 1.7% 0% 28571 0.621 91.88 21.74 0% 0 0% 0 0% 0 0% 0%
20220426 22.4 22.85 21.53 21.7 -3.34% -1.99% 0% 28948 0.641 86.42 22.14 0% 0 0% 0 0% 0 0% 0%
20220425 24.06 24.48 22.43 22.45 -8.55% -3.9% 0% 34315 0.8017 107.52 23.36 0% 0 0% 0 0% 0 0% 0%
20220422 25.1 25.16 24.48 24.55 -2.19% -0.45% 0% 23742 0.5855 76.5 24.66 0% 0 0% 0 0% 0 0% 0%
20220421 26.04 26.29 25.03 25.1 -4.05% -1.88% 0% 34821 0.8906 110.39 25.58 0% 0 0% 0 0% 0 0% 0%
20220420 26.92 27.18 26.01 26.16 -2.9% -1.73% 0% 26643 0.7092 80.18 26.62 0% 0 0% 0 0% 0 0% 0%
20220419 27.17 27.3 26.8 26.94 -0.81% -0.3% 0% 16354 0.4419 43.62 27.02 0% 0 0% 0 0% 0 0% 0%
20220418 26.91 27.26 26.47 27.16 0.48% 1.08% 0% 20940 0.5627 42.84 26.87 0% 0 0% 0 0% 0 0% 0%
20220415 26.7 27.2 26.52 27.03 0.22% 0.41% 0% 23847 0.642 40.11 26.92 0% 0 0% 0 0% 0 0% 0%
20220414 26.83 27.21 26.74 26.97 1.16% -0.22% 0% 22237 0.601 30.76 27.03 0% 0 0% 0 0% 0 0% 0%
20220413 27.92 27.94 26.59 26.66 -4.44% -1.44% 0% 47857 1.2945 47.45 27.05 0% 0 0% 0 0% 0 0% 0%
20220412 27.5 27.95 27.4 27.9 1.34% 0.58% 0% 25208 0.6992 21.2 27.74 0% 0 0% 0 0% 0 0% 0%
20220411 28.12 28.36 27.23 27.53 -2.1% -1.04% 0% 36303 1.0098 26.56 27.82 0% 0 0% 0 0% 0 0% 0%
20220408 28.46 28.79 27.79 28.12 -1.23% 0.11% 0% 35700 1.0028 21.76 28.09 0% 0 0% 0 0% 0 0% 0%
20220407 29.7 29.7 28.3 28.47 -4.14% -1.28% 0% 58258 1.6801 34.41 28.84 0% 0 0% 0 0% 0 0% 0%
20220401 30.06 30.29 29.44 29.61 -3.14% -0.67% 0% 67046 1.9989 37.95 29.81 0% 0 0% 0 0% 0 0% 0%
20220331 31.42 31.98 30.55 30.57 -3.5% -2.21% 0% 110130 3.4432 60.1 31.26 0% 0 0% 0 0% 0 0% 0%
20220330 32 32.18 31.12 31.68 -2.22% 0.22% 0% 108420 3.4276 54.68 31.61 0% 0 0% 0 0% 0 0% 0%
20220329 32.64 33.66 31.76 32.4 -0.92% -0.92% 0% 127797 4.179 63.56 32.7 0% 0 0% 0 0% 0 0% 0%
20220328 37 37.92 32.62 32.7 -7.57% -6.06% 0% 239740 8.3458 122.34 34.81 0% 0 0% 0 0% 0 0% 0%
20220325 32.08 35.38 31.66 35.38 10.01% 4.58% 0% 206537 6.9881 113.29 33.83 0% 0 0% 0 0% 0 0% 0%
20220324 31.93 33.26 31.52 32.16 -4.68% -1.02% 0% 176727 5.741 101.9 32.49 0% 0 0% 0 0% 0 0% 0%
20220323 31.4 34.54 31.39 33.74 7.45% -0.41% 0% 268209 9.0879 176.2 33.88 0% 0 0% 0 0% 0 0% 0%
20220322 33.02 34 31 31.4 -6.94% -1.81% 0% 116780 3.7347 83.87 31.98 0% 0 0% 0 0% 0 0% 0%
20220321 33 35.05 32.96 33.74 0.18% -0.32% 0% 163288 5.5279 128.08 33.85 0% 0 0% 0 0% 0 0% 0%
20220318 34 35.27 32.25 33.68 0.69% -0.18% 0% 196205 6.6194 160.65 33.74 0% 0 0% 0 0% 0 0% 0%
20220317 30.01 34.5 29.97 33.45 6.66% 2.01% 0% 269034 8.8216 249.99 32.79 0% 0 0% 0 0% 0 0% 0%
20220316 31.84 33.23 29.42 31.36 1.79% 0.16% 0% 207331 6.4918 241.79 31.31 0% 0 0% 0 0% 0 0% 0%
20220315 28.51 32.15 28.08 30.81 5.41% -0.87% 0% 213595 6.6384 319.84 31.08 0% 0 0% 0 0% 0 0% 0%
20220311 29 29.45 28.51 28.92 -0.03% -0.34% 0% 62396 1.8107 121.26 29.02 0% 0 0% 0 0% 0 0% 0%
20220310 28 29.14 27.56 28.93 5.66% 2.08% 0% 58097 1.6463 116.3 28.34 0% 0 0% 0 0% 0 0% 0%
20220309 27.96 28.25 26.51 27.38 -2.21% 0% 0% 35159 0.9627 70.12 27.38 0% 0 0% 0 0% 0 0% 0%
20220308 30.02 30.1 27.7 28 -7.16% -2.27% 0% 70374 2.0159 149.21 28.65 0% 0 0% 0 0% 0 0% 0%
20220307 30.04 30.82 29.47 30.16 0.3% 0.13% 0% 78153 2.3542 190.4 30.12 0% 0 0% 0 0% 0 0% 0%
20220304 28.6 31 28.45 30.07 5.73% 0.67% 0% 119243 3.5618 317.93 29.87 0% 0 0% 0 0% 0 0% 0%
20220303 28.07 28.58 27.98 28.44 1.32% 0.67% 0% 24042 0.6793 75.21 28.25 0% 0 0% 0 0% 0 0% 0%
20220302 28 28.3 27.7 28.07 -0.04% 0.21% 0% 13700 0.3837 34.73 28.01 0% 0 0% 0 0% 0 0% 0%
20220301 28.05 28.13 27.86 28.08 0.65% 0.39% 0% 14024 0.3923 32.81 27.97 0% 0 0% 0 0% 0 0% 0%
20220228 28.44 28.5 27.72 27.9 -1.45% -0.18% 0% 29059 0.8122 54.87 27.95 0% 0 0% 0 0% 0 0% 0%
20220225 27.51 28.62 27.5 28.31 3.13% 0.89% 0% 36677 1.0293 62.61 28.06 0% 0 0% 0 0% 0 0% 0%
20220224 28.41 28.63 27.08 27.45 -3.62% -1.44% 0% 43173 1.2025 69.48 27.85 0% 0 0% 0 0% 0 0% 0%
20220223 28.49 28.76 28.38 28.48 0% -0.14% 0% 26405 0.753 42.49 28.52 0% 0 0% 0 0% 0 0% 0%
20220222 28.93 29.2 28.37 28.48 -1.52% -0.73% 0% 30700 0.8808 48.13 28.69 0% 0 0% 0 0% 0 0% 0%
20220221 28.38 28.99 28.29 28.92 1.94% 0.66% 0% 40858 1.1738 66.32 28.73 0% 0 0% 0 0% 0 0% 0%
20220218 28 28.46 27.73 28.37 0.28% 1% 0% 49754 1.3978 82.44 28.09 0% 0 0% 0 0% 0 0% 0%
20220217 29.7 29.7 28.22 28.29 -5.32% -0.98% 0% 93779 2.679 167.12 28.57 0% 0 0% 0 0% 0 0% 0%
20220216 29.92 30.18 29.63 29.88 0.27% 0.2% 0% 42081 1.255 90.35 29.82 0% 0 0% 0 0% 0 0% 0%
20220215 31.3 31.5 29.63 29.8 -6.88% -1.91% 0% 106465 3.2343 249.07 30.38 0% 0 0% 0 0% 0 0% 0%
20220214 31.3 33.99 31.3 32 2.24% -2.11% 0% 75202 2.4584 241.57 32.69 0% 0 0% 0 0% 0 0% 0%
20220211 31.61 32.66 31.11 31.3 -1.85% -2.22% 0% 59350 1.9 229.43 32.01 0% 0 0% 0 0% 0 0% 0%
20220210 31.18 32.22 30.94 31.89 2.02% 0.69% 0% 51726 1.6382 240.06 31.67 0% 0 0% 0 0% 0 0% 0%
20220209 31.62 31.62 30.53 31.26 -1.33% 0.64% 0% 42599 1.3232 238.01 31.06 0% 0 0% 0 0% 0 0% 0%
20211203 27.93 28.16 27.88 28 -0.11% 0.11% 0% 9391 0.2627 57.04 27.97 0% 0 0% 0 0% 0 0% 0%
20211202 28.3 28.45 28.01 28.03 -0.99% -0.6% 0% 14638 0.4128 89.24 28.2 0% 0 0% 0 0% 0 0% 0%
20211201 28.25 28.5 28.13 28.31 -0.18% 0.04% 0% 15407 0.436 94.72 28.3 0% 0 0% 0 0% 0 0% 0%
20211130 27.78 28.43 27.78 28.36 1.94% 0.64% 0% 20060 0.5653 123.8 28.18 0% 0 0% 0 0% 0 0% 0%
20211129 27.62 28.28 27.61 27.82 -0.71% -0.5% 0% 13336 0.3729 75.86 27.96 0% 0 0% 0 0% 0 0% 0%
20211126 28.38 28.44 28 28.02 -0.81% -0.5% 0% 14260 0.4016 69.7 28.16 0% 0 0% 0 0% 0 0% 0%
20211125 27.91 28.29 27.85 28.25 1.07% 0.36% 0% 18550 0.5221 89.55 28.15 0% 0 0% 0 0% 0 0% 0%
20211124 27.62 27.95 27.58 27.95 1.19% 0.54% 0% 14145 0.3932 66.98 27.8 0% 0 0% 0 0% 0 0% 0%
20211123 27.82 27.89 27.59 27.62 -0.75% -0.11% 0% 13159 0.3638 56.49 27.65 0% 0 0% 0 0% 0 0% 0%
20211122 27.91 28.18 27.79 27.83 -0.46% -0.11% 0% 12498 0.3482 49.75 27.86 0% 0 0% 0 0% 0 0% 0%
20211119 27.74 28.06 27.74 27.96 0.83% 0.14% 0% 10818 0.302 43.99 27.92 0% 0 0% 0 0% 0 0% 0%
20211118 27.91 28.44 27.71 27.73 -1.21% -0.82% 0% 14873 0.4158 60.77 27.96 0% 0 0% 0 0% 0 0% 0%
20211117 28.1 28.19 27.75 28.07 -0.53% 0.39% 0% 15572 0.4354 64.8 27.96 0% 0 0% 0 0% 0 0% 0%
20211116 29.37 29.39 28.59 28.72 -2.31% -0.62% 0% 31579 0.9127 139.79 28.9 0% 0 0% 0 0% 0 0% 0%
20211115 28.44 29.64 28.44 29.4 3.89% 1.07% 0% 41614 1.2106 203.13 29.09 0% 0 0% 0 0% 0 0% 0%
20211112 28.22 28.38 27.95 28.3 0.21% 0.35% 0% 17640 0.4975 94.61 28.2 0% 0 0% 0 0% 0 0% 0%
20211111 28.05 28.39 27.85 28.24 0.07% 0.57% 0% 21038 0.5908 116.25 28.08 0% 0 0% 0 0% 0 0% 0%
20211110 27.52 28.46 27.45 28.22 1.95% 0.43% 0% 35795 1.006 202.02 28.1 0% 0 0% 0 0% 0 0% 0%
20211109 26.58 27.88 26.53 27.68 4.33% 0.84% 0% 33494 0.9194 202.45 27.45 0% 0 0% 0 0% 0 0% 0%
20211108 26.3 26.74 26.3 26.53 -0.08% 0.15% 0% 8915 0.2362 60.18 26.49 0% 0 0% 0 0% 0 0% 0%
20211105 26.62 26.94 26.53 26.55 -0.82% -0.71% 0% 9686 0.259 65.94 26.74 0% 0 0% 0 0% 0 0% 0%
20211104 26.56 26.87 26.56 26.77 0.45% 0.22% 0% 10161 0.2714 69.24 26.71 0% 0 0% 0 0% 0 0% 0%
20211103 26.35 26.68 26.34 26.65 1.33% 0.57% 0% 9153 0.2426 62.61 26.5 0% 0 0% 0 0% 0 0% 0%
20211102 26.94 26.94 26.15 26.3 -2.05% -0.83% 0% 12988 0.3444 87.57 26.52 0% 0 0% 0 0% 0 0% 0%
20211101 26 27.16 25.98 26.85 3.11% 0.86% 0% 19984 0.532 138.06 26.62 0% 0 0% 0 0% 0 0% 0%
20211029 26.13 26.13 25.9 26.04 0.12% 0.15% 0% 12029 0.3128 87.12 26 0% 0 0% 0 0% 0 0% 0%
20211028 26.81 26.91 26 26.01 -2.88% -0.88% 0% 16728 0.4389 122.45 26.24 0% 0 0% 0 0% 0 0% 0%
20211027 27.54 27.67 26.73 26.78 -3.15% -1.18% 0% 20377 0.5523 160.68 27.1 0% 0 0% 0 0% 0 0% 0%
20211026 27.71 27.92 27.6 27.65 -0.43% -0.36% 0% 10879 0.3019 89.12 27.75 0% 0 0% 0 0% 0 0% 0%
20211025 27.51 27.78 27.51 27.77 0.8% 0.54% 0% 7590 0.2096 60.72 27.62 0% 0 0% 0 0% 0 0% 0%
20211022 27.51 27.75 27.51 27.55 -0.25% -0.25% 0% 8769 0.2422 68.97 27.62 0% 0 0% 0 0% 0 0% 0%
20211021 27.73 27.8 27.58 27.62 -0.4% -0.11% 0% 8894 0.2459 67.93 27.65 0% 0 0% 0 0% 0 0% 0%
20211020 27.91 27.91 27.7 27.73 -0.68% -0.04% 0% 10474 0.2906 78.54 27.74 0% 0 0% 0 0% 0 0% 0%
20211019 27.81 28.06 27.72 27.92 -0.07% -0.07% 0% 9418 0.2631 64.72 27.94 0% 0 0% 0 0% 0 0% 0%
20211018 28.07 28.08 27.75 27.94 -0.46% 0.07% 0% 8536 0.2383 55.8 27.92 0% 0 0% 0 0% 0 0% 0%
20211015 28.49 28.49 28.06 28.07 -1.2% -0.46% 0% 10328 0.2913 60.3 28.2 0% 0 0% 0 0% 0 0% 0%
20211014 28.47 28.69 28.32 28.41 -0.49% -0.28% 0% 11254 0.3206 62.58 28.49 0% 0 0% 0 0% 0 0% 0%
20211013 27.91 28.63 27.86 28.55 2.26% 0.85% 0% 17130 0.485 90.5 28.31 0% 0 0% 0 0% 0 0% 0%
20211012 28.25 28.25 27.89 27.92 -1.52% -0.39% 0% 12393 0.3474 66.52 28.03 0% 0 0% 0 0% 0 0% 0%
20211011 28.2 28.37 28.18 28.35 0.53% 0.21% 0% 10173 0.2878 52.46 28.29 0% 0 0% 0 0% 0 0% 0%
20211008 27.99 28.27 27.9 28.2 1.37% 0.14% 0% 12583 0.3544 60.1 28.16 0% 0 0% 0 0% 0 0% 0%
20210930 27.56 27.87 27.5 27.82 1.13% 0.47% 0% 11309 0.3131 52.1 27.69 0% 0 0% 0 0% 0 0% 0%
20210929 28.32 28.32 27.51 27.51 -3.13% -1.19% 0% 22807 0.6349 101.15 27.84 0% 0 0% 0 0% 0 0% 0%
20210928 28.68 28.68 28.32 28.4 -1.18% -0.14% 0% 15026 0.4274 70.16 28.44 0% 0 0% 0 0% 0 0% 0%
20210927 29.61 29.78 28.67 28.74 -2.91% -1.2% 0% 24629 0.7164 116.56 29.09 0% 0 0% 0 0% 0 0% 0%
20210924 29.97 29.97 29.6 29.6 -0.9% -0.57% 0% 15111 0.4498 72.46 29.77 0% 0 0% 0 0% 0 0% 0%
20210923 29.77 29.96 29.77 29.87 0.34% 0.07% 0% 12531 0.3741 58.04 29.85 0% 0 0% 0 0% 0 0% 0%
20210922 29.61 29.87 29.61 29.77 -0.6% 0.07% 0% 12418 0.3694 52.41 29.75 0% 0 0% 0 0% 0 0% 0%
20210917 29.75 29.97 29.5 29.95 0.67% 0.67% 0% 19615 0.5836 78.3 29.75 0% 0 0% 0 0% 0 0% 0%
20210916 29.97 30.1 29.75 29.75 -0.47% -0.5% 0% 19911 0.5953 77.84 29.9 0% 0 0% 0 0% 0 0% 0%
20210915 29.98 30.1 29.73 29.89 -0.13% 0.03% 0% 16022 0.4787 61.56 29.88 0% 0 0% 0 0% 0 0% 0%
20210914 30.35 30.44 29.92 29.93 -1.09% -0.6% 0% 19255 0.5797 70 30.11 0% 0 0% 0 0% 0 0% 0%
20210913 30.28 30.53 30.21 30.26 -0.03% -0.07% 0% 15656 0.4741 53.95 30.28 0% 0 0% 0 0% 0 0% 0%
20210910 30.46 30.46 30.21 30.27 0.03% -0.07% 0% 16880 0.5113 52.56 30.29 0% 0 0% 0 0% 0 0% 0%
20210909 30.76 30.77 30.25 30.26 -1.75% -0.49% 0% 28008 0.8518 76.47 30.41 0% 0 0% 0 0% 0 0% 0%
20210908 30.81 31.1 30.79 30.8 -0.61% -0.29% 0% 25119 0.7759 62.91 30.89 0% 0 0% 0 0% 0 0% 0%
20210907 30.35 31.3 30.27 30.99 1.77% 0.49% 0% 37720 1.1631 80.41 30.84 0% 0 0% 0 0% 0 0% 0%
20210906 30.38 30.58 30.08 30.45 0.46% 0.3% 0% 24718 0.7505 41.71 30.36 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