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. 中旗新材001212
    4. 返回上一页 刷新
股票代码（例：sz001212）       401条   (进入中旗新材股票专站) 中旗新材股票成本分析
相关股票: 海螺水泥  东方雨虹  天山股份  中国巨石  北新建材  三棵树  中材科技  华新水泥  伟星新材  金隅集团  旗滨集团  冀东水泥  南 玻Ａ  坚朗五金  金晶科技  塔牌集团  西部建设  凯盛新能  上峰水泥  祁连山  科顺股份  兔 宝 宝  鲁阳节能  宁夏建材  宏和科技  青松建化  三和管桩  公元股份  万年青  西藏天路  中钢洛耐  宁波富达  长海股份  正威新材  方大集团  ST金圆  万里石  凯伦股份  再升科技  耀皮玻璃  山东玻纤  北玻股份  亚士创能  
相关股吧: 600585股吧 002271股吧 000877股吧 600176股吧 000786股吧 603737股吧 002080股吧 600801股吧 002372股吧 601992股吧 601636股吧 000401股吧 000012股吧 002791股吧 600586股吧 002233股吧 002302股吧 600876股吧 000672股吧 600720股吧 300737股吧 002043股吧 002088股吧 600449股吧 603256股吧 600425股吧 003037股吧 002641股吧 000789股吧 600326股吧 688119股吧 600724股吧 300196股吧 002201股吧 000055股吧 000546股吧 002785股吧 300715股吧 603601股吧 600819股吧 605006股吧 002613股吧 603378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 25.3 25.3 24.93 25.12 0.56% 0.04% 0% 8667 0.2176 80.56 25.11 0% 0 0% 0 0% 0 0% 0%
20230927 24.47 25.29 24.33 24.98 1.38% -0.16% 0% 12575 0.3146 117.24 25.02 0% 0 0% 0 0% 0 0% 0%
20230926 25.35 25.42 24.5 24.64 -3.18% -0.4% 0% 14483 0.3583 138.89 24.74 0% 0 0% 0 0% 0 0% 0%
20230925 25.5 25.7 25.1 25.45 1.07% 0.24% 0% 13257 0.3366 138.61 25.39 0% 0 0% 0 0% 0 0% 0%
20230922 24.16 25.19 24.16 25.18 3.32% 1% 0% 12531 0.3124 132.88 24.93 0% 0 0% 0 0% 0 0% 0%
20230921 24.75 25.06 24.35 24.37 -1.81% -0.93% 0% 7471 0.1838 82.31 24.6 0% 0 0% 0 0% 0 0% 0%
20230920 24.69 25.08 24.53 24.82 0.53% -0.24% 0% 8279 0.206 89.36 24.88 0% 0 0% 0 0% 0 0% 0%
20230919 24.9 25 24.62 24.69 -0.88% -0.32% 0% 6799 0.1684 69.24 24.77 0% 0 0% 0 0% 0 0% 0%
20230918 24.62 25.14 24.24 24.91 1.1% 0.12% 0% 8671 0.2157 87.69 24.88 0% 0 0% 0 0% 0 0% 0%
20230915 24.36 24.91 24.21 24.64 0.94% 0.16% 0% 8724 0.2146 83.89 24.6 0% 0 0% 0 0% 0 0% 0%
20230914 24.75 24.75 24.24 24.41 -1.29% -0.29% 0% 8171 0.2 79.7 24.48 0% 0 0% 0 0% 0 0% 0%
20230913 24.97 25.06 24.53 24.73 -0.6% -0.12% 0% 8668 0.2146 85.11 24.76 0% 0 0% 0 0% 0 0% 0%
20230912 25.1 25.28 24.82 24.88 -0.84% -0.36% 0% 8478 0.2117 82.12 24.97 0% 0 0% 0 0% 0 0% 0%
20230911 25.26 25.49 24.76 25.09 -0.79% 0.28% 0% 10036 0.2511 92.9 25.02 0% 0 0% 0 0% 0 0% 0%
20230908 25.75 25.77 25.2 25.29 -1.79% -0.16% 0% 7410 0.1877 67.29 25.33 0% 0 0% 0 0% 0 0% 0%
20230907 26.06 26.18 25.65 25.75 -1.42% -0.54% 0% 9506 0.2461 89.58 25.89 0% 0 0% 0 0% 0 0% 0%
20230906 25.7 26.12 25.48 26.12 1.48% 0.58% 0% 12493 0.3244 122.51 25.97 0% 0 0% 0 0% 0 0% 0%
20230905 25.8 25.88 25.57 25.74 -0.35% 0.04% 0% 7248 0.1865 75.72 25.73 0% 0 0% 0 0% 0 0% 0%
20230904 25.17 25.83 25.16 25.83 2.91% 0.86% 0% 11703 0.2997 118.83 25.61 0% 0 0% 0 0% 0 0% 0%
20230901 24.88 25.25 24.88 25.1 0.4% 0.2% 0% 6348 0.159 66.32 25.05 0% 0 0% 0 0% 0 0% 0%
20230831 24.86 25.21 24.86 25 -0.44% -0.04% 0% 8547 0.2138 86.23 25.01 0% 0 0% 0 0% 0 0% 0%
20230830 24.94 25.35 24.61 25.11 1.05% 0.04% 0% 9763 0.2451 97.9 25.1 0% 0 0% 0 0% 0 0% 0%
20230829 23.71 24.88 23.55 24.85 4.37% 1.72% 0% 12400 0.3029 115.89 24.43 0% 0 0% 0 0% 0 0% 0%
20230828 24.22 24.98 23.7 23.81 2.98% -1.29% 0% 13655 0.3294 135.5 24.12 0% 0 0% 0 0% 0 0% 0%
20230825 23.66 23.8 23.01 23.12 -2.28% -0.9% 0% 6489 0.1514 74.09 23.33 0% 0 0% 0 0% 0 0% 0%
20230824 23.8 23.88 23.32 23.66 -0.25% 0.21% 0% 6583 0.1554 73.9 23.61 0% 0 0% 0 0% 0 0% 0%
20230823 24.21 24.35 23.72 23.72 -1.78% -0.84% 0% 6090 0.1457 64.24 23.92 0% 0 0% 0 0% 0 0% 0%
20230822 24.6 24.76 23.71 24.15 -0.86% 0.12% 0% 10277 0.2479 106.75 24.12 0% 0 0% 0 0% 0 0% 0%
20230821 24.65 24.74 24.33 24.36 0.12% -0.61% 0% 7704 0.1888 83.06 24.51 0% 0 0% 0 0% 0 0% 0%
20230818 24.6 24.94 24.3 24.33 -1.1% -1.42% 0% 9469 0.2337 100.68 24.68 0% 0 0% 0 0% 0 0% 0%
20230817 24.46 24.7 23.9 24.6 0.7% 1.32% 0% 9869 0.2396 101.83 24.28 0% 0 0% 0 0% 0 0% 0%
20230816 24.62 24.8 24.35 24.43 -0.73% -0.41% 0% 5087 0.1248 54.08 24.53 0% 0 0% 0 0% 0 0% 0%
20230815 24.96 25.27 24.38 24.61 -1.32% -0.04% 0% 7392 0.182 72.4 24.62 0% 0 0% 0 0% 0 0% 0%
20230814 24.87 25 24.25 24.94 -0.16% 0.89% 0% 7507 0.1856 68.73 24.72 0% 0 0% 0 0% 0 0% 0%
20230811 25.46 25.54 24.94 24.98 -1.46% -0.72% 0% 8449 0.2126 70.08 25.16 0% 0 0% 0 0% 0 0% 0%
20230810 25.7 25.93 25.27 25.35 -1.74% -0.43% 0% 12723 0.3239 101.42 25.46 0% 0 0% 0 0% 0 0% 0%
20230809 25.59 25.91 25.45 25.8 0.47% 0.12% 0% 7997 0.2061 63.28 25.77 0% 0 0% 0 0% 0 0% 0%
20230808 25.53 25.95 25.52 25.68 0.16% -0.16% 0% 8103 0.2084 58.68 25.72 0% 0 0% 0 0% 0 0% 0%
20230807 26.25 26.25 25.44 25.64 -1.76% -0.23% 0% 9361 0.2406 62.53 25.7 0% 0 0% 0 0% 0 0% 0%
20230804 26.74 26.78 26.07 26.1 -1.81% -0.8% 0% 10693 0.2813 73.04 26.31 0% 0 0% 0 0% 0 0% 0%
20230803 26.66 26.72 26.23 26.58 -0.3% 0.34% 0% 7451 0.1974 51.85 26.49 0% 0 0% 0 0% 0 0% 0%
20230802 26.58 27.04 26.4 26.66 0.64% -0.26% 0% 12152 0.3248 83.93 26.73 0% 0 0% 0 0% 0 0% 0%
20230801 27.08 27.29 26.44 26.49 -2.25% -1.08% 0% 13292 0.3559 93.03 26.78 0% 0 0% 0 0% 0 0% 0%
20230731 26.7 27.19 26.42 27.1 1.96% 0.59% 0% 18912 0.5095 137.07 26.94 0% 0 0% 0 0% 0 0% 0%
20230728 26.42 26.7 26.28 26.58 0.23% 0.15% 0% 10381 0.2755 79.66 26.54 0% 0 0% 0 0% 0 0% 0%
20230727 26.4 26.98 26.4 26.52 -1.34% -0.71% 0% 14229 0.38 110.09 26.71 0% 0 0% 0 0% 0 0% 0%
20230726 26.24 26.98 26.2 26.88 2.21% 0.49% 0% 20904 0.5592 157.62 26.75 0% 0 0% 0 0% 0 0% 0%
20230725 25.33 26.55 25.33 26.3 3.87% 0.42% 0% 18391 0.4817 124.1 26.19 0% 0 0% 0 0% 0 0% 0%
20230724 25.39 25.54 25.01 25.32 -0.74% 0.4% 0% 8818 0.2224 61.77 25.22 0% 0 0% 0 0% 0 0% 0%
20230721 25.44 25.78 25.28 25.51 0.16% -0.16% 0% 8972 0.2292 65.34 25.55 0% 0 0% 0 0% 0 0% 0%
20230720 25.75 25.89 25.42 25.47 -0.66% -0.74% 0% 9839 0.2525 73.65 25.66 0% 0 0% 0 0% 0 0% 0%
20230719 25.37 25.78 25.26 25.64 1.14% 0.43% 0% 10849 0.277 82.16 25.53 0% 0 0% 0 0% 0 0% 0%
20230718 25.08 25.41 24.92 25.35 1.08% 0.6% 0% 9933 0.2503 75.54 25.2 0% 0 0% 0 0% 0 0% 0%
20230717 24.9 25.13 24.57 25.08 0.32% 0.76% 0% 10014 0.2492 72.07 24.89 0% 0 0% 0 0% 0 0% 0%
20230714 24.99 25.19 24.89 25 -0.08% -0.04% 0% 10591 0.2649 73.9 25.01 0% 0 0% 0 0% 0 0% 0%
20230713 24.93 25.47 24.84 25.02 -1.11% -0.32% 0% 18762 0.471 128.89 25.1 0% 0 0% 0 0% 0 0% 0%
20230712 26.23 26.78 25.3 25.3 0.12% -2.54% 0% 35032 0.9096 256.29 25.96 0% 0 0% 0 0% 0 0% 0%
20230711 25.2 25.35 24.84 25.27 0.32% 0.84% 0% 8897 0.223 79.78 25.06 0% 0 0% 0 0% 0 0% 0%
20230710 24.87 25.28 24.87 25.19 0.52% 0.28% 0% 6317 0.1587 49.95 25.12 0% 0 0% 0 0% 0 0% 0%
20230707 25.45 25.49 25.01 25.06 -0.99% -0.36% 0% 6215 0.1563 46.78 25.15 0% 0 0% 0 0% 0 0% 0%
20230706 25.39 25.45 25.07 25.31 -0.32% 0.16% 0% 8020 0.2027 59.22 25.27 0% 0 0% 0 0% 0 0% 0%
20230705 25.51 25.69 25.33 25.39 -0.86% -0.51% 0% 8822 0.2251 57.32 25.52 0% 0 0% 0 0% 0 0% 0%
20230704 25.1 25.7 24.89 25.61 1.91% 0.71% 0% 15586 0.3964 98.69 25.43 0% 0 0% 0 0% 0 0% 0%
20230703 24.69 25.44 24.68 25.13 1.78% -0.24% 0% 15163 0.382 99.11 25.19 0% 0 0% 0 0% 0 0% 0%
20230630 24.51 24.96 24.35 24.69 1.15% 0.12% 0% 14010 0.3455 89.29 24.66 0% 0 0% 0 0% 0 0% 0%
20230629 24.09 24.65 24.08 24.41 0.87% -0.33% 0% 10426 0.2553 67.64 24.49 0% 0 0% 0 0% 0 0% 0%
20230628 24.21 24.61 23.65 24.2 -0.08% 0.67% 0% 11538 0.2774 75.01 24.04 0% 0 0% 0 0% 0 0% 0%
20230627 23.03 24.27 23.03 24.22 4.76% 1.13% 0% 19891 0.4764 128.11 23.95 0% 0 0% 0 0% 0 0% 0%
20230626 23.56 23.73 23.11 23.12 -1.87% -0.99% 0% 13350 0.3117 88.18 23.35 0% 0 0% 0 0% 0 0% 0%
20230621 24.26 24.26 23.55 23.56 -2.08% -0.97% 0% 15386 0.3661 104.69 23.79 0% 0 0% 0 0% 0 0% 0%
20230620 25 25.1 24.01 24.06 -4.18% -0.91% 0% 23011 0.5588 159.31 24.28 0% 0 0% 0 0% 0 0% 0%
20230619 25.82 26 25.08 25.11 -3.13% -0.99% 0% 18276 0.4635 140.03 25.36 0% 0 0% 0 0% 0 0% 0%
20230616 25.86 26.08 25.74 25.92 -0.04% 0.23% 0% 9339 0.2415 76.6 25.86 0% 0 0% 0 0% 0 0% 0%
20230615 25.65 26.12 25.24 26.03 1.96% 1.24% 0% 15825 0.4069 116.92 25.71 0% 0 0% 0 0% 0 0% 0%
20230614 25.96 26.13 25.49 25.53 -1.69% -0.7% 0% 10033 0.2579 75.88 25.71 0% 0 0% 0 0% 0 0% 0%
20230613 26.2 26.34 25.89 25.97 -0.88% -0.23% 0% 7164 0.1865 54.61 26.03 0% 0 0% 0 0% 0 0% 0%
20230612 25.68 26.36 25.37 26.2 1.83% 1.2% 0% 11386 0.2948 84.12 25.89 0% 0 0% 0 0% 0 0% 0%
20230609 26.33 26.6 25.68 25.73 -2.28% -0.89% 0% 11313 0.2937 82.42 25.96 0% 0 0% 0 0% 0 0% 0%
20230608 26.28 26.8 26.2 26.33 -0.11% -0.64% 0% 10695 0.2834 78.91 26.5 0% 0 0% 0 0% 0 0% 0%
20230607 26.7 27.21 26.18 26.36 -1.27% -0.9% 0% 14172 0.377 102.56 26.6 0% 0 0% 0 0% 0 0% 0%
20230606 26.61 26.95 26.33 26.7 0.07% -0.11% 0% 13212 0.3531 95.12 26.73 0% 0 0% 0 0% 0 0% 0%
20230605 26.59 26.86 26.4 26.68 0.11% 0.23% 0% 11402 0.3035 82.48 26.62 0% 0 0% 0 0% 0 0% 0%
20230602 25.37 26.8 25.37 26.65 5.05% 1.52% 0% 21118 0.5544 145.2 26.25 0% 0 0% 0 0% 0 0% 0%
20230601 25.58 25.78 25.23 25.37 -1.25% -0.59% 0% 12247 0.3125 83.41 25.52 0% 0 0% 0 0% 0 0% 0%
20230531 26.1 26.28 25.58 25.69 -1.8% -0.5% 0% 10334 0.2668 70.23 25.82 0% 0 0% 0 0% 0 0% 0%
20230530 25.99 26.29 25.61 26.16 0.23% 0.77% 0% 10337 0.2683 73.02 25.96 0% 0 0% 0 0% 0 0% 0%
20230529 27 27 26 26.1 -2.97% -0.72% 0% 13522 0.3555 96.8 26.29 0% 0 0% 0 0% 0 0% 0%
20230526 27.3 27.3 26.57 26.9 -1.07% 0.26% 0% 12156 0.3261 91.3 26.83 0% 0 0% 0 0% 0 0% 0%
20230525 26.99 27.23 26.85 27.19 0.63% 0.48% 0% 13258 0.3588 99.8 27.06 0% 0 0% 0 0% 0 0% 0%
20230524 26.54 27.28 26.33 27.02 1.5% 0.41% 0% 15453 0.4158 110.41 26.91 0% 0 0% 0 0% 0 0% 0%
20230523 26.94 27.09 26.62 26.62 -1.22% -0.78% 0% 12093 0.3244 81.11 26.83 0% 0 0% 0 0% 0 0% 0%
20230522 26.53 27.07 26.31 26.95 1.58% 0.75% 0% 16390 0.4385 102.22 26.75 0% 0 0% 0 0% 0 0% 0%
20230519 26.32 26.65 25.6 26.53 0.45% 1.11% 0% 15284 0.401 89.1 26.24 0% 0 0% 0 0% 0 0% 0%
20230518 25.93 26.44 25.9 26.41 1.85% 0.46% 0% 13990 0.3678 83.35 26.29 0% 0 0% 0 0% 0 0% 0%
20230517 25.92 26.1 25.78 25.93 -0.12% 0.12% 0% 9831 0.2546 57.85 25.9 0% 0 0% 0 0% 0 0% 0%
20230516 26.1 26.25 25.65 25.96 -0.08% -0.15% 0% 10644 0.2767 58.78 26 0% 0 0% 0 0% 0 0% 0%
20230515 25.91 26 25.33 25.98 1.92% 1.09% 0% 10084 0.2592 48.89 25.7 0% 0 0% 0 0% 0 0% 0%
20230510 25.75 26.3 25.62 26.28 2.06% 0.73% 0% 13672 0.3567 60.77 26.09 0% 0 0% 0 0% 0 0% 0%
20230509 26.94 26.94 25.69 25.75 -3.45% -1.15% 0% 20728 0.54 90.86 26.05 0% 0 0% 0 0% 0 0% 0%
20230508 26.81 27.3 26.31 26.67 -0.74% -0.45% 0% 24392 0.6535 106.42 26.79 0% 0 0% 0 0% 0 0% 0%
20230505 27.68 27.68 26.75 26.87 -3.14% -0.78% 0% 22877 0.6194 92.98 27.08 0% 0 0% 0 0% 0 0% 0%
20230504 28.64 29.19 27.43 27.74 -3.98% -1.46% 0% 23045 0.6488 98.35 28.15 0% 0 0% 0 0% 0 0% 0%
20230428 28.77 29.48 28.64 28.89 1.8% -0.24% 0% 10665 0.3089 46.54 28.96 0% 0 0% 0 0% 0 0% 0%
20230427 28.91 29.09 28.22 28.38 -1.29% -0.53% 0% 12438 0.3548 51.9 28.53 0% 0 0% 0 0% 0 0% 0%
20230426 27.52 29.16 27.52 28.75 3.68% 0.77% 0% 19793 0.5647 77.8 28.53 0% 0 0% 0 0% 0 0% 0%
20230425 29.86 29.97 27.3 27.73 -7.47% -1.67% 0% 30983 0.8738 117.33 28.2 0% 0 0% 0 0% 0 0% 0%
20230424 29.73 29.98 29.07 29.97 1.7% 1.46% 0% 20594 0.6083 81.55 29.54 0% 0 0% 0 0% 0 0% 0%
20230421 30.62 30.83 29.36 29.47 -3.79% -1.77% 0% 21687 0.6507 83.01 30 0% 0 0% 0 0% 0 0% 0%
20230420 30.66 31.53 30.47 30.63 0.1% -0.91% 0% 23981 0.7413 84.61 30.91 0% 0 0% 0 0% 0 0% 0%
20230419 31.91 32.35 30.18 30.6 -5.35% -0.75% 0% 38171 1.1768 132.56 30.83 0% 0 0% 0 0% 0 0% 0%
20230418 31.98 32.72 31.6 32.33 0.75% 0.72% 0% 17546 0.5632 61.25 32.1 0% 0 0% 0 0% 0 0% 0%
20230417 31.75 32.88 31.74 32.09 1.07% -1.02% 0% 21627 0.7011 67.82 32.42 0% 0 0% 0 0% 0 0% 0%
20230414 31.95 32.19 31.5 31.75 -0.66% -0.19% 0% 16207 0.5155 45.72 31.81 0% 0 0% 0 0% 0 0% 0%
20230413 33.1 33.12 31.81 31.96 -2.86% -0.99% 0% 24165 0.78 67.38 32.28 0% 0 0% 0 0% 0 0% 0%
20230412 33.49 33.5 32.77 32.9 -1.85% -0.36% 0% 23032 0.7605 66.23 33.02 0% 0 0% 0 0% 0 0% 0%
20230411 33.28 34.19 33.08 33.52 -0.09% -0.27% 0% 26457 0.8891 76.06 33.61 0% 0 0% 0 0% 0 0% 0%
20230410 33.84 34.44 33.3 33.55 -1.18% -0.47% 0% 29243 0.9859 80.27 33.71 0% 0 0% 0 0% 0 0% 0%
20230407 32.3 34.45 32.16 33.95 4.46% 1.4% 0% 47072 1.576 124.54 33.48 0% 0 0% 0 0% 0 0% 0%
20230406 32.91 33.05 32 32.5 -0.94% 0.06% 0% 26337 0.8554 68.83 32.48 0% 0 0% 0 0% 0 0% 0%
20230404 33.2 33.75 32.56 32.81 -2.12% -0.79% 0% 44901 1.4847 114.12 33.07 0% 0 0% 0 0% 0 0% 0%
20230403 32.66 33.85 32.46 33.52 3.33% 0.69% 0% 51188 1.7038 132.66 33.29 0% 0 0% 0 0% 0 0% 0%
20230331 31.29 33.01 31.16 32.44 4.48% 0.75% 0% 50847 1.6373 127.26 32.2 0% 0 0% 0 0% 0 0% 0%
20230330 31.03 31.48 30.3 31.05 0.1% 0.16% 0% 26255 0.8138 62.77 31 0% 0 0% 0 0% 0 0% 0%
20230329 31.43 31.7 30.98 31.02 -1.27% -0.74% 0% 21907 0.6846 48.77 31.25 0% 0 0% 0 0% 0 0% 0%
20230328 32.16 32.35 31.38 31.42 -2.39% -1.1% 0% 30269 0.9616 62.37 31.77 0% 0 0% 0 0% 0 0% 0%
20230327 30.81 32.32 30.71 32.19 4.01% 1.42% 0% 46549 1.4775 89.75 31.74 0% 0 0% 0 0% 0 0% 0%
20230324 31.69 32 30.91 30.95 -3.43% -1.24% 0% 43366 1.3591 77.71 31.34 0% 0 0% 0 0% 0 0% 0%
20230323 31.86 32.64 31.29 32.05 0.34% -0.03% 0% 42080 1.3489 66.34 32.06 0% 0 0% 0 0% 0 0% 0%
20230322 31.68 32.65 31.61 31.94 0.31% -0.59% 0% 44248 1.4216 59.13 32.13 0% 0 0% 0 0% 0 0% 0%
20230321 31.75 32.05 30.53 31.84 0.28% 1.37% 0% 42000 1.3194 50.89 31.41 0% 0 0% 0 0% 0 0% 0%
20230320 31.5 32.5 31.25 31.75 0.25% -0.44% 0% 53982 1.7214 62.46 31.89 0% 0 0% 0 0% 0 0% 0%
20230317 31.9 32.17 31.03 31.67 0% 0.09% 0% 54762 1.7327 62.92 31.64 0% 0 0% 0 0% 0 0% 0%
20230316 33.3 33.68 31.56 31.67 -5.38% -2.25% 0% 58110 1.8825 70.12 32.4 0% 0 0% 0 0% 0 0% 0%
20230315 33 34.28 32.83 33.47 1.67% -0.3% 0% 61482 2.0642 78.48 33.57 0% 0 0% 0 0% 0 0% 0%
20230314 33.76 33.87 32.41 32.92 -2.8% -0.33% 0% 60599 2.0016 79.24 33.03 0% 0 0% 0 0% 0 0% 0%
20230313 34.1 34.61 32.95 33.87 -3.01% 0.59% 0% 74318 2.5025 104.04 33.67 0% 0 0% 0 0% 0 0% 0%
20230310 36.47 36.71 34.79 34.92 -5.88% -2.24% 0% 101505 3.6262 159.37 35.72 0% 0 0% 0 0% 0 0% 0%
20230309 36.78 38.98 35.53 37.1 3.52% 0.6% 0% 152284 5.6156 282.67 36.88 0% 0 0% 0 0% 0 0% 0%
20230308 33.18 35.84 33.18 35.84 10.01% 1.7% 0% 94232 3.3203 218.36 35.24 0% 0 0% 0 0% 0 0% 0%
20230307 30.88 33.88 30.4 32.58 4.73% 0.25% 0% 90731 2.9486 243.54 32.5 0% 0 0% 0 0% 0 0% 0%
20230306 29.1 31.73 28.75 31.11 6.5% 2.3% 0% 55151 1.6772 176.43 30.41 0% 0 0% 0 0% 0 0% 0%
20230303 29.79 29.95 29.21 29.21 -5.5% -1.08% 0% 34848 1.029 122.12 29.53 0% 0 0% 0 0% 0 0% 0%
20230302 30.7 31.4 30.6 30.91 0.26% -0.39% 0% 43151 1.3391 171.52 31.03 0% 0 0% 0 0% 0 0% 0%
20230301 31.08 31.15 30.46 30.83 1.41% 0.36% 0% 33190 1.0197 141.93 30.72 0% 0 0% 0 0% 0 0% 0%
20230228 30.62 30.85 29.83 30.4 -1.3% 0.43% 0% 26299 0.796 119.25 30.27 0% 0 0% 0 0% 0 0% 0%
20230227 30.4 31.16 30.17 30.8 2.8% -0.19% 0% 38894 1.2004 186.24 30.86 0% 0 0% 0 0% 0 0% 0%
20230224 30.38 30.86 29.79 29.96 -1.67% -0.53% 0% 24635 0.742 128.42 30.12 0% 0 0% 0 0% 0 0% 0%
20230223 29.32 30.5 29.25 30.47 3.82% 1.33% 0% 31995 0.9621 168.64 30.07 0% 0 0% 0 0% 0 0% 0%
20230222 29.67 29.82 29 29.35 -1.11% -0.47% 0% 7373 0.2174 42.13 29.49 0% 0 0% 0 0% 0 0% 0%
20230221 29.86 29.89 29.25 29.68 -0.57% 0.41% 0% 11883 0.3513 65.11 29.56 0% 0 0% 0 0% 0 0% 0%
20230220 28.71 30.3 28.71 29.85 4.04% 0.57% 0% 20369 0.6045 112 29.68 0% 0 0% 0 0% 0 0% 0%
20230217 28.9 29.47 28.65 28.69 -0.38% -1.24% 0% 14360 0.4171 80.19 29.05 0% 0 0% 0 0% 0 0% 0%
20230216 30.01 30.45 28.51 28.8 -4.03% -2.31% 0% 23742 0.6999 129.35 29.48 0% 0 0% 0 0% 0 0% 0%
20230215 30.34 30.72 29.95 30.01 -1.09% -0.79% 0% 16661 0.504 98.88 30.25 0% 0 0% 0 0% 0 0% 0%
20230214 30.6 30.94 30.31 30.34 0.5% -0.46% 0% 18350 0.5593 108.26 30.48 0% 0 0% 0 0% 0 0% 0%
20230213 30.14 30.56 29.89 30.19 0.1% -0.07% 0% 17700 0.5347 98.87 30.21 0% 0 0% 0 0% 0 0% 0%
20230210 29.64 30.49 29.57 30.16 1.75% 0% 0% 22135 0.6677 123.69 30.16 0% 0 0% 0 0% 0 0% 0%
20230209 29.4 29.72 29.15 29.64 0.82% 0.34% 0% 14036 0.4146 80.97 29.54 0% 0 0% 0 0% 0 0% 0%
20230208 29.15 29.8 29.1 29.4 0.68% -0.41% 0% 15469 0.4567 90.84 29.52 0% 0 0% 0 0% 0 0% 0%
20230207 28.94 29.28 28.9 29.2 0.79% 0.31% 0% 12234 0.3561 74.5 29.11 0% 0 0% 0 0% 0 0% 0%
20230206 29.4 29.59 28.91 28.97 -2.16% -0.72% 0% 14212 0.4147 87.19 29.18 0% 0 0% 0 0% 0 0% 0%
20230203 29.43 29.94 29.09 29.61 1.23% 0.34% 0% 21345 0.6299 132.03 29.51 0% 0 0% 0 0% 0 0% 0%
20230202 29.42 29.55 29.1 29.25 -0.54% -0.24% 0% 13300 0.3899 83.75 29.32 0% 0 0% 0 0% 0 0% 0%
20230201 29.31 29.67 29.01 29.41 0.41% 0.27% 0% 19140 0.5613 123.35 29.33 0% 0 0% 0 0% 0 0% 0%
20230131 28.32 29.47 28 29.29 3.68% 1.45% 0% 27775 0.802 182.57 28.87 0% 0 0% 0 0% 0 0% 0%
20230130 28.3 28.4 27.97 28.25 1.84% 0.07% 0% 17817 0.503 127.56 28.23 0% 0 0% 0 0% 0 0% 0%
20230120 27.35 27.86 27.24 27.74 1.87% 0.07% 0% 13489 0.3739 92.51 27.72 0% 0 0% 0 0% 0 0% 0%
20230119 27.5 27.68 27.15 27.23 -0.73% -0.29% 0% 11896 0.3249 66.84 27.31 0% 0 0% 0 0% 0 0% 0%
20230118 27.38 27.55 27.21 27.43 0.22% 0.11% 0% 7711 0.2113 42.71 27.4 0% 0 0% 0 0% 0 0% 0%
20230117 27.81 27.84 27.12 27.37 -1.4% -0.07% 0% 12283 0.3364 64.74 27.39 0% 0 0% 0 0% 0 0% 0%
20230116 28.2 28.35 27.43 27.76 0.54% -0.11% 0% 15573 0.4327 83.23 27.79 0% 0 0% 0 0% 0 0% 0%
20230113 26.81 27.65 26.7 27.61 3.02% 1.32% 0% 19131 0.5213 101.97 27.25 0% 0 0% 0 0% 0 0% 0%
20230112 27.29 27.29 26.61 26.8 -0.67% -0.26% 0% 10996 0.2955 59.84 26.87 0% 0 0% 0 0% 0 0% 0%
20230111 27.28 27.85 26.88 26.98 -1.42% -1.21% 0% 15320 0.4184 81.61 27.31 0% 0 0% 0 0% 0 0% 0%
20230110 27.68 27.81 27.28 27.37 -0.98% -0.22% 0% 13091 0.3591 67.39 27.43 0% 0 0% 0 0% 0 0% 0%
20230109 27.67 27.99 27.34 27.64 -0.93% 0% 0% 22474 0.6212 115.28 27.64 0% 0 0% 0 0% 0 0% 0%
20230106 26.45 28.83 26.36 27.9 4.97% 0.54% 0% 42444 1.1779 226.35 27.75 0% 0 0% 0 0% 0 0% 0%
20230105 26.56 26.68 26.1 26.58 0.68% 0.61% 0% 16310 0.4309 92.51 26.42 0% 0 0% 0 0% 0 0% 0%
20230104 26.01 26.48 25.56 26.4 1.69% 0.72% 0% 17229 0.4516 87.56 26.21 0% 0 0% 0 0% 0 0% 0%
20230103 25.58 26 25.38 25.96 1.29% 0.89% 0% 12556 0.3231 55.34 25.73 0% 0 0% 0 0% 0 0% 0%
20221230 25.85 26.5 25.5 25.63 -1.16% -0.5% 0% 13142 0.3386 50.08 25.76 0% 0 0% 0 0% 0 0% 0%
20221229 25.71 26.37 25.71 25.93 0.39% -0.38% 0% 12957 0.3373 43.25 26.03 0% 0 0% 0 0% 0 0% 0%
20221228 26.8 26.8 25.83 25.83 -3.8% -1.07% 0% 17887 0.467 50.94 26.11 0% 0 0% 0 0% 0 0% 0%
20221227 26.71 27.55 26.23 26.85 0.98% -0.07% 0% 20967 0.5634 51.7 26.87 0% 0 0% 0 0% 0 0% 0%
20221226 26 26.65 25.77 26.59 1.26% 0.99% 0% 15938 0.4196 31.85 26.33 0% 0 0% 0 0% 0 0% 0%
20221223 25.52 26.35 25.47 26.26 1.86% 0.96% 0% 16746 0.4356 28.18 26.01 0% 0 0% 0 0% 0 0% 0%
20221222 26.89 27.05 25.68 25.78 -4.09% -2.35% 0% 24127 0.637 37.67 26.4 0% 0 0% 0 0% 0 0% 0%
20221221 27.56 28.15 26.36 26.88 -3.14% -0.19% 0% 34749 0.9359 54.11 26.93 0% 0 0% 0 0% 0 0% 0%
20221220 29.31 29.39 27.75 27.75 -5.77% -1.8% 0% 40423 1.1423 64.4 28.26 0% 0 0% 0 0% 0 0% 0%
20221219 31.47 31.94 29.15 29.45 -6.74% -3.09% 0% 40740 1.238 67.4 30.39 0% 0 0% 0 0% 0 0% 0%
20221216 32.26 32.9 31.57 31.58 -4.82% -1.68% 0% 43672 1.4027 74.4 32.12 0% 0 0% 0 0% 0 0% 0%
20221215 32.43 33.2 31.2 33.18 2.82% 2.88% 0% 52957 1.7081 79.69 32.25 0% 0 0% 0 0% 0 0% 0%
20221214 32.98 34.48 32.25 32.27 -3.53% -2.42% 0% 66877 2.2115 102.1 33.07 0% 0 0% 0 0% 0 0% 0%
20221213 31.45 34.37 31.02 33.45 4.53% 2.08% 0% 88388 2.8967 146.49 32.77 0% 0 0% 0 0% 0 0% 0%
20221212 30.91 33.23 30.29 32 3.59% 1.91% 0% 86076 2.7026 155.9 31.4 0% 0 0% 0 0% 0 0% 0%
20221209 29.93 30.89 29.74 30.89 3.21% 1.38% 0% 61836 1.8842 126.46 30.47 0% 0 0% 0 0% 0 0% 0%
20221208 29.8 30.19 29.38 29.93 -0.13% 0.4% 0% 33799 1.0076 75.27 29.81 0% 0 0% 0 0% 0 0% 0%
20221207 29.82 30.18 29.31 29.97 -1.02% 1.11% 0% 46077 1.3659 105.49 29.64 0% 0 0% 0 0% 0 0% 0%
20221206 30.15 31 29.88 30.28 0% -0.23% 0% 58319 1.7697 147.17 30.35 0% 0 0% 0 0% 0 0% 0%
20221205 30.08 30.52 29.77 30.28 -0.56% 0.53% 0% 57366 1.7276 158.16 30.12 0% 0 0% 0 0% 0 0% 0%
20221202 31.4 32.3 29.71 30.45 -1.87% -0.75% 0% 129866 3.9847 401.83 30.68 0% 0 0% 0 0% 0 0% 0%
20221201 28.29 31.03 28.29 31.03 10% 0.98% 0% 59442 1.8268 288.12 30.73 0% 0 0% 0 0% 0 0% 0%
20221130 28.49 28.84 28.01 28.21 -1.02% -0.25% 0% 15553 0.4398 89.79 28.28 0% 0 0% 0 0% 0 0% 0%
20221129 27.99 28.68 27.99 28.5 2.85% 0.28% 0% 16046 0.456 93.55 28.42 0% 0 0% 0 0% 0 0% 0%
20221128 27.3 27.88 27 27.71 -0.25% 0.58% 0% 9498 0.2617 55.16 27.55 0% 0 0% 0 0% 0 0% 0%
20221125 28.8 28.88 27.7 27.78 -2.73% -0.96% 0% 13307 0.3733 73.53 28.05 0% 0 0% 0 0% 0 0% 0%
20221124 28.35 29.48 28.32 28.56 0.92% -0.87% 0% 20394 0.5875 114.47 28.81 0% 0 0% 0 0% 0 0% 0%
20221123 27.9 28.32 27.24 28.3 1.43% 1.95% 0% 16432 0.4561 92.18 27.76 0% 0 0% 0 0% 0 0% 0%
20221122 27.78 28.7 27.78 27.9 0.07% -1.17% 0% 23677 0.6683 134.8 28.23 0% 0 0% 0 0% 0 0% 0%
20221121 28.57 28.57 27.65 27.88 -2.89% -0.5% 0% 25647 0.7187 143.76 28.02 0% 0 0% 0 0% 0 0% 0%
20221118 29.37 29.37 28.6 28.71 -1.71% -0.9% 0% 13911 0.403 84.93 28.97 0% 0 0% 0 0% 0 0% 0%
20221117 29.1 29.31 28.5 29.21 0.38% 1% 0% 13374 0.3868 77.1 28.92 0% 0 0% 0 0% 0 0% 0%
20221116 28.91 29.28 28.58 29.1 0.41% 0.55% 0% 13900 0.4022 78.62 28.94 0% 0 0% 0 0% 0 0% 0%
20221115 28.71 29.1 28.53 28.98 1.22% 0.42% 0% 11339 0.3272 63.17 28.86 0% 0 0% 0 0% 0 0% 0%
20221114 29.08 29.6 28.52 28.63 -0.56% -1.68% 0% 20133 0.5862 114.74 29.12 0% 0 0% 0 0% 0 0% 0%
20221111 29.72 29.72 28.7 28.79 -0.79% -1.44% 0% 14256 0.4164 86.48 29.21 0% 0 0% 0 0% 0 0% 0%
20221110 29.39 29.39 28.85 29.02 -1.23% -0.17% 0% 13043 0.3791 75.36 29.07 0% 0 0% 0 0% 0 0% 0%
20221109 29.39 29.57 29.01 29.38 -0.03% 0.44% 0% 14002 0.4096 79.32 29.25 0% 0 0% 0 0% 0 0% 0%
20221108 28.82 29.7 28.73 29.39 1.45% 0.48% 0% 21542 0.6301 125.73 29.25 0% 0 0% 0 0% 0 0% 0%
20221107 28.68 29.24 28.1 28.97 0.94% 0.31% 0% 16157 0.4666 97.74 28.88 0% 0 0% 0 0% 0 0% 0%
20221104 28.33 28.88 28.1 28.7 1.52% 0.6% 0% 24010 0.6851 143.77 28.53 0% 0 0% 0 0% 0 0% 0%
20221103 27.51 28.35 27.18 28.27 2.06% 1.14% 0% 17629 0.4928 112.32 27.95 0% 0 0% 0 0% 0 0% 0%
20221102 26.82 27.86 26.5 27.7 3.47% 0.69% 0% 17566 0.4833 110.59 27.51 0% 0 0% 0 0% 0 0% 0%
20221101 26.12 26.8 26.12 26.77 2.72% 0.71% 0% 9844 0.2617 62.91 26.58 0% 0 0% 0 0% 0 0% 0%
20221031 25.08 26.5 25.05 26.06 1.92% 0.19% 0% 11728 0.3051 71 26.01 0% 0 0% 0 0% 0 0% 0%
20221028 27.13 27.81 25.33 25.57 -7.25% -2.78% 0% 24733 0.6505 148.43 26.3 0% 0 0% 0 0% 0 0% 0%
20221027 27.48 28.66 27.4 27.57 0.33% -1.71% 0% 19127 0.5365 125.08 28.05 0% 0 0% 0 0% 0 0% 0%
20221026 27.45 27.78 27.26 27.48 -0.43% -0.29% 0% 11586 0.3193 77.48 27.56 0% 0 0% 0 0% 0 0% 0%
20221025 27.11 27.77 26.1 27.6 2.6% 1.69% 0% 17448 0.4735 106.07 27.14 0% 0 0% 0 0% 0 0% 0%
20221024 27.82 28.3 26.82 26.9 -3.31% -1.97% 0% 16760 0.4599 101.7 27.44 0% 0 0% 0 0% 0 0% 0%
20221021 28.25 28.64 27.72 27.82 -1.49% -0.93% 0% 11016 0.3093 69.32 28.08 0% 0 0% 0 0% 0 0% 0%
20221020 28 28.98 27.65 28.24 0.46% -0.07% 0% 16899 0.4775 102.52 28.26 0% 0 0% 0 0% 0 0% 0%
20221019 28.3 28.5 28.11 28.11 -1.37% -0.6% 0% 9764 0.2761 57.09 28.28 0% 0 0% 0 0% 0 0% 0%
20221018 28.34 28.65 28.12 28.5 0.6% 0.28% 0% 14068 0.3998 77.82 28.42 0% 0 0% 0 0% 0 0% 0%
20221017 28.28 28.58 27.94 28.33 -0.53% 0.39% 0% 13919 0.3928 73.78 28.22 0% 0 0% 0 0% 0 0% 0%
20220720 35.5 35.75 34.86 35.14 -1.04% 0.06% 0% 33977 1.1932 68.19 35.12 0% 0 0% 0 0% 0 0% 0%
20220719 34.69 36.5 34.4 35.51 1.6% -0.25% 0% 51621 1.8376 102.64 35.6 0% 0 0% 0 0% 0 0% 0%
20220718 34.9 35.39 34.4 34.95 -0.03% 0.06% 0% 41105 1.4356 76.04 34.93 0% 0 0% 0 0% 0 0% 0%
20220715 35 35.82 34.11 34.96 -2.37% -0.26% 0% 46461 1.6284 80.41 35.05 0% 0 0% 0 0% 0 0% 0%
20220714 39.5 39.78 35.8 35.81 -9.98% -3.03% 0% 102011 3.7674 168.58 36.93 0% 0 0% 0 0% 0 0% 0%
20220713 37.52 39.78 37.41 39.78 10.01% 1.97% 0% 44456 1.7344 75.89 39.01 0% 0 0% 0 0% 0 0% 0%
20220712 36.9 36.9 35.8 36.16 -2.19% -0.3% 0% 31548 1.1442 43.06 36.27 0% 0 0% 0 0% 0 0% 0%
20220711 36.8 37.49 36.25 36.97 -1.68% 0.63% 0% 30611 1.1247 36.5 36.74 0% 0 0% 0 0% 0 0% 0%
20220708 39.09 39.09 37.29 37.6 -0.71% -0.66% 0% 46008 1.7414 50.49 37.85 0% 0 0% 0 0% 0 0% 0%
20220707 38.46 38.46 37.01 37.87 -1.07% 0.05% 0% 45627 1.7272 45.96 37.85 0% 0 0% 0 0% 0 0% 0%
20220706 38.2 38.4 37.41 38.28 0.34% 1.08% 0% 42025 1.5916 40.08 37.87 0% 0 0% 0 0% 0 0% 0%
20220705 39.36 39.87 37.27 38.15 -3.83% -0.26% 0% 73220 2.8006 64.33 38.25 0% 0 0% 0 0% 0 0% 0%
20220704 40.06 40.6 39.09 39.67 -2.03% 0.13% 0% 70423 2.7904 61.28 39.62 0% 0 0% 0 0% 0 0% 0%
20220701 41.56 43.3 40.18 40.49 -3.89% -2.43% 0% 89699 3.7222 76.09 41.5 0% 0 0% 0 0% 0 0% 0%
20220630 43.04 44.11 42 42.13 1.79% -2.11% 0% 99288 4.273 78.42 43.04 0% 0 0% 0 0% 0 0% 0%
20220629 47 48.29 41.39 41.39 -10% -4.92% 0% 125480 5.4622 99.68 43.53 0% 0 0% 0 0% 0 0% 0%
20220628 42.07 45.99 42 45.99 10% 4.78% 0% 122792 5.3889 94.72 43.89 0% 0 0% 0 0% 0 0% 0%
20220627 42 43.8 40.77 41.81 -3.44% -0.78% 0% 114000 4.8039 88.58 42.14 0% 0 0% 0 0% 0 0% 0%
20220624 43.78 45.39 42.7 43.3 -0.21% -1.1% 0% 110416 4.8339 95.4 43.78 0% 0 0% 0 0% 0 0% 0%
20220623 43.6 44.45 42.15 43.39 -2.23% 0.02% 0% 88802 3.852 79.28 43.38 0% 0 0% 0 0% 0 0% 0%
20220622 46 46 42.83 44.38 -6.61% 1% 0% 123495 5.4258 113.74 43.94 0% 0 0% 0 0% 0 0% 0%
20220621 51.68 53.2 47.52 47.52 -10% -3.96% 0% 97244 4.8112 103.08 49.48 0% 0 0% 0 0% 0 0% 0%
20220620 56 56.33 49.5 52.8 -4% 2.5% 0% 120138 6.1881 135.73 51.51 0% 0 0% 0 0% 0 0% 0%
20220617 51.51 56.94 50.54 55 6.26% 0.82% 0% 170517 9.3024 222.39 54.55 0% 0 0% 0 0% 0 0% 0%
20220616 47.53 51.76 47.53 51.76 10.01% 2.33% 0% 90690 4.587 128.23 50.58 0% 0 0% 0 0% 0 0% 0%
20220615 54.51 54.51 46.85 47.05 -5.05% -8.69% 0% 146630 7.5558 228.63 51.53 0% 0 0% 0 0% 0 0% 0%
20220614 64.71 64.71 62.89 64.71 9.99% 0.53% 0% 42335 2.725 96.31 64.37 0% 0 0% 0 0% 0 0% 0%
20220613 53.4 58.83 53.05 58.83 10% 3.77% 0% 21970 1.2455 42.31 56.69 0% 0 0% 0 0% 0 0% 0%
20220610 48.93 53.48 47.71 53.48 10% 2.95% 0% 52941 2.7502 86.46 51.95 0% 0 0% 0 0% 0 0% 0%
20220609 48.7 51.83 48.38 48.62 -1.98% -2.21% 0% 59608 2.9635 90.16 49.72 0% 0 0% 0 0% 0 0% 0%
20220608 47 51.15 46.89 49.6 6.67% 1.22% 0% 89490 4.3854 141.51 49 0% 0 0% 0 0% 0 0% 0%
20220607 44.2 47.84 43.89 46.5 6.92% -0.06% 0% 80081 3.7261 123.11 46.53 0% 0 0% 0 0% 0 0% 0%
20220606 41.42 43.49 41.35 43.49 9.99% 1.19% 0% 56333 2.421 87.24 42.98 0% 0 0% 0 0% 0 0% 0%
20220602 40.03 41.98 37.5 39.54 -1.27% -0.08% 0% 81933 3.2419 119.3 39.57 0% 0 0% 0 0% 0 0% 0%
20220601 37.5 40.05 37.5 40.05 10% 1.42% 0% 47073 1.8587 74.33 39.49 0% 0 0% 0 0% 0 0% 0%
20220531 39.81 40 36.38 36.41 -9.92% -2.52% 0% 75114 2.8054 120.5 37.35 0% 0 0% 0 0% 0 0% 0%
20220530 37.95 42 35.24 40.42 3.22% 5.73% 0% 101371 3.875 188.33 38.23 0% 0 0% 0 0% 0 0% 0%
20220527 38 39.16 35.9 39.16 10% 3.93% 0% 96158 3.6235 215.77 37.68 0% 0 0% 0 0% 0 0% 0%
20220526 39 40.2 35 35.6 -5.07% -5.75% 0% 101015 3.8149 287.49 37.77 0% 0 0% 0 0% 0 0% 0%
20220525 37.5 37.5 37.5 37.5 10% 0% 0% 28921 1.0845 113.07 37.5 0% 0 0% 0 0% 0 0% 0%
20220524 35 36 32.88 34.09 3.71% -1.13% 0% 106102 3.6581 420.67 34.48 0% 0 0% 0 0% 0 0% 0%
20220523 30.6 32.87 30.6 32.87 10.01% 1.61% 0% 37081 1.1994 229.19 32.35 0% 0 0% 0 0% 0 0% 0%
20220520 26.2 29.88 25.82 29.88 10.01% 6.87% 0% 65420 1.8291 436.17 27.96 0% 0 0% 0 0% 0 0% 0%
20220519 24.78 27.51 24.63 27.16 8.6% 0.11% 0% 39129 1.0614 424.57 27.13 0% 0 0% 0 0% 0 0% 0%
20220518 24.82 25.41 24.81 25.01 0.77% -0.4% 0% 4365 0.1096 69.72 25.11 0% 0 0% 0 0% 0 0% 0%
20220517 24.8 25.18 24.62 24.82 -1.04% 0.08% 0% 3851 0.0955 58.23 24.8 0% 0 0% 0 0% 0 0% 0%
20220516 25.4 25.59 24.88 25.08 -0.28% -0.36% 0% 3314 0.0834 46.83 25.17 0% 0 0% 0 0% 0 0% 0%
20220513 25.11 25.45 24.79 25.15 0.16% 0.2% 0% 3665 0.092 44.35 25.1 0% 0 0% 0 0% 0 0% 0%
20220512 24.58 25.24 24.52 25.11 1.25% 0.4% 0% 4807 0.1202 50.6 25.01 0% 0 0% 0 0% 0 0% 0%
20220511 24.9 25.5 24.66 24.8 -0.4% -1.55% 0% 6586 0.1659 64.39 25.19 0% 0 0% 0 0% 0 0% 0%
20220510 24 25.2 23.81 24.9 2.17% 1.18% 0% 7029 0.173 67.5 24.61 0% 0 0% 0 0% 0 0% 0%
20220509 24.2 24.67 23.8 24.37 2.39% 0.04% 0% 4881 0.1189 45.99 24.36 0% 0 0% 0 0% 0 0% 0%
20220506 23.6 24.2 23.46 23.8 -1.69% -0.38% 0% 5338 0.1275 49.84 23.89 0% 0 0% 0 0% 0 0% 0%
20220505 23.99 24.49 23.44 24.21 2.11% 0.37% 0% 5822 0.1404 55.44 24.12 0% 0 0% 0 0% 0 0% 0%
20220429 22.8 23.95 22.52 23.71 6.18% 1.11% 0% 8553 0.2006 77.38 23.45 0% 0 0% 0 0% 0 0% 0%
20220428 23.67 23.67 22.08 22.33 -7.8% -2.06% 0% 10509 0.2396 93.09 22.8 0% 0 0% 0 0% 0 0% 0%
20220427 24 24.37 22.52 24.22 -3.2% 4.49% 0% 16180 0.3751 145.68 23.18 0% 0 0% 0 0% 0 0% 0%
20220426 26 26 25.02 25.02 -10% -0.87% 0% 15176 0.383 161.07 25.24 0% 0 0% 0 0% 0 0% 0%
20220425 27.3 28.24 26.5 27.8 1.13% 1.39% 0% 11031 0.3025 133.01 27.42 0% 0 0% 0 0% 0 0% 0%
20220422 26.8 27.67 26.5 27.49 2.12% 1.29% 0% 5493 0.1491 66.61 27.14 0% 0 0% 0 0% 0 0% 0%
20220421 28.28 28.47 26.91 26.92 -4.61% -2.5% 0% 6530 0.1803 73.21 27.61 0% 0 0% 0 0% 0 0% 0%
20220420 28.22 28.69 28.08 28.22 -0.25% -0.6% 0% 4037 0.1146 43.96 28.39 0% 0 0% 0 0% 0 0% 0%
20220419 28.12 28.63 28.07 28.29 0.25% 0.11% 0% 3726 0.1053 39.13 28.26 0% 0 0% 0 0% 0 0% 0%
20220418 28.62 28.62 27.21 28.22 -1.54% 1.44% 0% 7526 0.2094 70.3 27.82 0% 0 0% 0 0% 0 0% 0%
20220415 28.93 29.2 28.53 28.66 -1.1% -0.42% 0% 6467 0.1861 61.3 28.78 0% 0 0% 0 0% 0 0% 0%
20220414 29.64 29.65 28.9 28.98 -1.29% -0.65% 0% 8210 0.2395 76.86 29.17 0% 0 0% 0 0% 0 0% 0%
20220413 29.6 30.35 29.2 29.36 -1.48% -0.31% 0% 6074 0.1789 56.23 29.45 0% 0 0% 0 0% 0 0% 0%
20220412 29.92 30.17 29.08 29.8 -0.96% 0.78% 0% 9656 0.2855 85.74 29.57 0% 0 0% 0 0% 0 0% 0%
20220411 31.1 31.29 29.83 30.09 -4.2% -1.92% 0% 9832 0.3016 88.91 30.68 0% 0 0% 0 0% 0 0% 0%
20220408 31.21 31.71 30.65 31.41 0.42% 0.67% 0% 12816 0.3998 112.79 31.2 0% 0 0% 0 0% 0 0% 0%
20220407 31.19 32.09 30.91 31.28 0.03% -0.51% 0% 11872 0.3732 102.73 31.44 0% 0 0% 0 0% 0 0% 0%
20220401 30.62 31.12 30.51 30.61 -1.03% -0.23% 0% 7424 0.2278 56.03 30.68 0% 0 0% 0 0% 0 0% 0%
20220331 30.66 31.67 30.66 30.93 0.75% -0.67% 0% 13404 0.4174 91.36 31.14 0% 0 0% 0 0% 0 0% 0%
20220330 30.15 30.73 29.96 30.7 2.5% 1.05% 0% 8697 0.2642 55.47 30.38 0% 0 0% 0 0% 0 0% 0%
20220329 30.57 30.57 29.9 29.95 -1.48% -0.63% 0% 8484 0.2557 48.07 30.14 0% 0 0% 0 0% 0 0% 0%
20220328 30.76 30.84 29.7 30.4 -1.2% 0.3% 0% 9409 0.2852 46.74 30.31 0% 0 0% 0 0% 0 0% 0%
20220325 31.13 31.42 30.62 30.77 -1.12% -0.71% 0% 8537 0.2646 37.92 30.99 0% 0 0% 0 0% 0 0% 0%
20220324 31.61 31.7 30.9 31.12 -2.2% -0.32% 0% 10260 0.3203 37.1 31.22 0% 0 0% 0 0% 0 0% 0%
20220323 32.84 32.84 31.61 31.82 -2.24% -0.34% 0% 13452 0.4295 37.94 31.93 0% 0 0% 0 0% 0 0% 0%
20220322 33 33.15 32.3 32.55 -1% -0.31% 0% 14787 0.4828 35.78 32.65 0% 0 0% 0 0% 0 0% 0%
20220321 31.76 33.07 31.11 32.88 3.53% 1.01% 0% 24229 0.7887 59.35 32.55 0% 0 0% 0 0% 0 0% 0%
20220318 31 32.5 30.72 31.76 3.52% -0.25% 0% 22886 0.7286 56.72 31.84 0% 0 0% 0 0% 0 0% 0%
20220317 30 31.2 30 30.68 2.57% 0.29% 0% 19910 0.609 48.5 30.59 0% 0 0% 0 0% 0 0% 0%
20220316 30.8 31 28.59 29.91 -2.51% 0.94% 0% 27579 0.8171 66.33 29.63 0% 0 0% 0 0% 0 0% 0%
20220315 33.42 33.9 30.58 30.68 -9.71% -4.3% 0% 32680 1.0478 89.9 32.06 0% 0 0% 0 0% 0 0% 0%
20220311 33.5 33.95 32.69 33.8 -1.37% 1.56% 0% 35460 1.1801 108.55 33.28 0% 0 0% 0 0% 0 0% 0%
20220310 35.37 35.97 34.27 34.27 -6.03% -2.03% 0% 56779 1.986 200.14 34.98 0% 0 0% 0 0% 0 0% 0%
20220309 35 38 34.51 36.47 0% 2.7% 0% 85650 3.0412 359.94 35.51 0% 0 0% 0 0% 0 0% 0%
20220308 33.09 36.47 32.23 36.47 10.02% 2.44% 0% 73488 2.6162 453.76 35.6 0% 0 0% 0 0% 0 0% 0%
20220307 33.03 33.35 32.62 33.15 -0.6% 0.64% 0% 8609 0.2836 79.94 32.94 0% 0 0% 0 0% 0 0% 0%
20220304 32.8 33.35 32.08 33.35 0.97% 1.37% 0% 10968 0.3609 98.98 32.9 0% 0 0% 0 0% 0 0% 0%
20220303 33.1 33.33 32.61 33.03 0.3% 0% 0% 13389 0.4423 109.12 33.03 0% 0 0% 0 0% 0 0% 0%
20220302 32.4 33.22 32.2 32.93 1.04% 0.24% 0% 11382 0.3739 96.18 32.85 0% 0 0% 0 0% 0 0% 0%
20220301 32.79 32.8 32.3 32.59 -0.03% 0.03% 0% 4837 0.1576 41.35 32.58 0% 0 0% 0 0% 0 0% 0%
20220228 32.01 32.6 31.1 32.6 1.53% 2.26% 0% 8275 0.2638 68.4 31.88 0% 0 0% 0 0% 0 0% 0%
20220225 32.09 32.4 31.7 32.11 0.97% 0.19% 0% 6960 0.2231 60.04 32.05 0% 0 0% 0 0% 0 0% 0%
20220224 32.71 33.04 31.46 31.8 -3.55% -1.03% 0% 14720 0.473 130.23 32.13 0% 0 0% 0 0% 0 0% 0%
20220223 32.76 33.12 32.61 32.97 0.09% 0.24% 0% 10661 0.3506 106.97 32.89 0% 0 0% 0 0% 0 0% 0%
20220222 32.18 32.97 31.85 32.94 1.57% 1.54% 0% 11899 0.386 125.18 32.44 0% 0 0% 0 0% 0 0% 0%
20220221 32.6 32.6 31.96 32.43 -0.86% 0.59% 0% 11253 0.3628 125.15 32.24 0% 0 0% 0 0% 0 0% 0%
20220218 31.17 33.03 30.72 32.71 5.18% 1.39% 0% 23375 0.754 261.1 32.26 0% 0 0% 0 0% 0 0% 0%
20220217 31.1 31.59 31.07 31.1 -0.86% -0.64% 0% 7646 0.2393 98.1 31.3 0% 0 0% 0 0% 0 0% 0%
20220216 31 31.42 30.9 31.37 1.55% 0.38% 0% 6681 0.2088 80.7 31.25 0% 0 0% 0 0% 0 0% 0%
20220215 30.71 30.94 30.53 30.89 0.52% 0.36% 0% 5023 0.1546 50.17 30.78 0% 0 0% 0 0% 0 0% 0%
20220214 30.66 30.87 30.43 30.73 0.23% 0.2% 0% 4121 0.1264 36.75 30.67 0% 0 0% 0 0% 0 0% 0%
20220211 30.55 30.99 30.47 30.66 -0.2% -0.16% 0% 4833 0.1484 36.59 30.71 0% 0 0% 0 0% 0 0% 0%
20220210 30.9 31.07 30.49 30.72 -0.9% 0% 0% 5263 0.1617 37.3 30.72 0% 0 0% 0 0% 0 0% 0%
20220209 30.87 31.18 30.7 31 0.39% 0.36% 0% 5509 0.1702 36.95 30.89 0% 0 0% 0 0% 0 0% 0%
20211203 32.44 32.73 32.29 32.38 -0.22% -0.4% 0% 6195 0.2014 39.08 32.51 0% 0 0% 0 0% 0 0% 0%
20211202 33.03 33.22 32.42 32.45 -2.35% -0.86% 0% 10744 0.3516 67.29 32.73 0% 0 0% 0 0% 0 0% 0%
20211201 32.89 33.33 32.75 33.23 0.33% 0.42% 0% 8909 0.2948 57.33 33.09 0% 0 0% 0 0% 0 0% 0%
20211130 33.4 33.79 32.82 33.12 -0.57% -0.15% 0% 10816 0.3588 69.2 33.17 0% 0 0% 0 0% 0 0% 0%
20211129 31.99 33.85 31.99 33.31 2.24% 0.24% 0% 22527 0.7486 142.75 33.23 0% 0 0% 0 0% 0 0% 0%
20211126 33.45 33.53 32.54 32.58 -2.89% -1.15% 0% 16583 0.5465 109.16 32.96 0% 0 0% 0 0% 0 0% 0%
20211125 33.1 33.98 32.62 33.55 2.1% 0.54% 0% 21650 0.7225 147.96 33.37 0% 0 0% 0 0% 0 0% 0%
20211124 32.92 33.18 32.4 32.86 0.03% 0.27% 0% 12266 0.4019 85.88 32.77 0% 0 0% 0 0% 0 0% 0%
20211123 33 33 32.42 32.85 -0.45% 0.4% 0% 13122 0.4293 93.67 32.72 0% 0 0% 0 0% 0 0% 0%
20211122 31.91 33 31.68 33 3.45% 1.2% 0% 21926 0.7151 160.41 32.61 0% 0 0% 0 0% 0 0% 0%
20211119 31.24 31.97 31.13 31.9 2.21% 1.01% 0% 9207 0.2908 69.6 31.58 0% 0 0% 0 0% 0 0% 0%
20211118 31.79 32.05 31.14 31.21 -1.82% -1.05% 0% 8761 0.2763 62.12 31.54 0% 0 0% 0 0% 0 0% 0%
20211117 31.3 32.25 31.25 31.79 1.57% -0.06% 0% 11018 0.3505 71.42 31.81 0% 0 0% 0 0% 0 0% 0%
20211116 32.36 32.37 31.29 31.3 -3.57% -1.91% 0% 14296 0.4562 88.67 31.91 0% 0 0% 0 0% 0 0% 0%
20211115 31.85 32.82 31.76 32.46 1.63% 0.12% 0% 16319 0.5291 109.67 32.42 0% 0 0% 0 0% 0 0% 0%
20211112 31.98 32.06 31.43 31.94 0.35% 0.38% 0% 12980 0.413 93.12 31.82 0% 0 0% 0 0% 0 0% 0%
20211111 31 31.97 31 31.83 2.35% 0.47% 0% 16529 0.5237 126.85 31.68 0% 0 0% 0 0% 0 0% 0%
20211110 31.44 31.44 30.71 31.1 -1.18% 0.61% 0% 9744 0.3012 78.09 30.91 0% 0 0% 0 0% 0 0% 0%
20211109 31.54 31.87 31.2 31.47 -0.73% 0.1% 0% 9137 0.2873 76.65 31.44 0% 0 0% 0 0% 0 0% 0%
20211108 31.08 31.98 31.03 31.7 0.7% 0.32% 0% 13080 0.4133 113.09 31.6 0% 0 0% 0 0% 0 0% 0%
20211105 30.65 32 30.62 31.48 0.7% 0.54% 0% 16534 0.5177 146.26 31.31 0% 0 0% 0 0% 0 0% 0%
20211104 31.8 31.86 30.63 31.26 -0.73% 0.45% 0% 23824 0.7414 236.49 31.12 0% 0 0% 0 0% 0 0% 0%
20211103 28.64 31.49 28.52 31.49 9.99% 3.42% 0% 19586 0.5964 229.05 30.45 0% 0 0% 0 0% 0 0% 0%
20211102 28.93 29.38 28.6 28.63 -1.41% -1.04% 0% 5445 0.1575 71.91 28.93 0% 0 0% 0 0% 0 0% 0%
20211101 28.83 29.49 28.71 29.34 1.77% 0.65% 0% 5596 0.1631 74.94 29.15 0% 0 0% 0 0% 0 0% 0%
20211029 28.63 28.9 28.53 28.83 0.7% 0.24% 0% 4294 0.1235 56.45 28.76 0% 0 0% 0 0% 0 0% 0%
20211028 29.7 29.7 28.52 28.63 -3.64% -0.73% 0% 8604 0.2481 109.68 28.84 0% 0 0% 0 0% 0 0% 0%
20211027 30.69 30.7 29.66 29.71 -2.88% -1.03% 0% 6821 0.2048 94.61 30.02 0% 0 0% 0 0% 0 0% 0%
20211026 30.6 30.96 30.42 30.59 -1.04% 0.13% 0% 6325 0.1932 86.93 30.55 0% 0 0% 0 0% 0 0% 0%
20211025 30.45 31.25 30.03 30.91 2.11% 0.1% 0% 9308 0.2874 124.12 30.88 0% 0 0% 0 0% 0 0% 0%
20211022 30.03 30.38 30.03 30.27 0.8% -0.03% 0% 4763 0.1442 66.33 30.28 0% 0 0% 0 0% 0 0% 0%
20211021 30.36 30.58 30.02 30.03 -1.12% -0.5% 0% 6591 0.1989 88.42 30.18 0% 0 0% 0 0% 0 0% 0%
20211020 30.4 30.74 30.35 30.37 -1.11% -0.49% 0% 5065 0.1546 69.7 30.52 0% 0 0% 0 0% 0 0% 0%
20211019 30.63 30.8 30.51 30.71 0.26% 0.16% 0% 4175 0.128 54.87 30.66 0% 0 0% 0 0% 0 0% 0%
20211018 30.96 30.96 30.5 30.63 -1.23% 0.03% 0% 5108 0.1564 65.94 30.62 0% 0 0% 0 0% 0 0% 0%
20211015 31.31 31.43 30.95 31.01 -0.83% -0.39% 0% 5200 0.1619 63.65 31.13 0% 0 0% 0 0% 0 0% 0%
20211014 31.35 31.37 31.06 31.27 -0.26% 0.16% 0% 3747 0.117 42.48 31.22 0% 0 0% 0 0% 0 0% 0%
20211013 31.25 31.5 30.6 31.35 0.9% 0.9% 0% 6721 0.2088 72.41 31.07 0% 0 0% 0 0% 0 0% 0%
20211012 32 32.02 30 31.07 -3% -0.96% 0% 8678 0.2722 89.66 31.37 0% 0 0% 0 0% 0 0% 0%
20211011 32.08 32.25 31.92 32.03 -0.56% 0.06% 0% 5148 0.1648 49.29 32.01 0% 0 0% 0 0% 0 0% 0%
20211008 31.85 32.45 31.85 32.21 1.48% 0.37% 0% 6847 0.2197 54.76 32.09 0% 0 0% 0 0% 0 0% 0%
20210930 31.62 31.83 31.58 31.74 0.25% 0.13% 0% 5540 0.1756 37.11 31.7 0% 0 0% 0 0% 0 0% 0%
20210929 31.76 32.25 31.65 31.66 -0.25% -0.81% 0% 8843 0.2823 50.14 31.92 0% 0 0% 0 0% 0 0% 0%
20210928 31.71 31.94 31.68 31.74 0.09% -0.09% 0% 5602 0.178 30.86 31.77 0% 0 0% 0 0% 0 0% 0%
20210927 32.5 32.68 31.68 31.71 -2.43% -1.15% 0% 9953 0.3193 51.57 32.08 0% 0 0% 0 0% 0 0% 0%
20210924 33.16 33.16 32.5 32.5 -2.02% -0.49% 0% 11794 0.3852 58.81 32.66 0% 0 0% 0 0% 0 0% 0%
20210923 32.98 33.27 32.96 33.17 0.58% 0.15% 0% 8370 0.2772 37.32 33.12 0% 0 0% 0 0% 0 0% 0%
20210922 33.3 33.3 32.8 32.98 -1.46% 0.09% 0% 11703 0.3856 49.54 32.95 0% 0 0% 0 0% 0 0% 0%
20210917 34.28 34.47 33.31 33.47 -2.68% -0.89% 0% 15835 0.5347 66.3 33.77 0% 0 0% 0 0% 0 0% 0%
20210916 35.01 35.15 34.34 34.39 -3.07% -1.15% 0% 23602 0.8212 98.65 34.79 0% 0 0% 0 0% 0 0% 0%
20210915 35.78 36.87 35.44 35.48 -1.66% -1.5% 0% 25805 0.9295 111.19 36.02 0% 0 0% 0 0% 0 0% 0%
20210914 35.01 36.3 35.01 36.08 2.24% 0.84% 0% 28807 1.0307 124.6 35.78 0% 0 0% 0 0% 0 0% 0%
20210913 35 35.34 34.99 35.29 0.57% 0.4% 0% 11553 0.4061 51.25 35.15 0% 0 0% 0 0% 0 0% 0%
20210910 35.49 35.8 35.04 35.09 -1.21% -0.43% 0% 16533 0.5826 66.5 35.24 0% 0 0% 0 0% 0 0% 0%
20210909 36.24 36.24 35.51 35.52 -1.99% -0.62% 0% 19183 0.6856 71.1 35.74 0% 0 0% 0 0% 0 0% 0%
20210908 34.96 36.99 34.9 36.24 3.01% 0.86% 0% 34803 1.2504 113.94 35.93 0% 0 0% 0 0% 0 0% 0%
20210907 35.3 35.36 35.03 35.18 -0.62% 0% 0% 17669 0.6216 57.14 35.18 0% 0 0% 0 0% 0 0% 0%
20210906 34.95 35.48 34.9 35.4 1.37% 0.45% 0% 19225 0.6774 30.9 35.24 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