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. 百洋医药301015
    4. 返回上一页 刷新
股票代码（例：sz301015）       422条   (进入百洋医药股票专站) 百洋医药股票成本分析
相关股票: 宁德时代  迈瑞医疗  东方财富  金龙鱼  汇川技术  爱尔眼科  阳光电源  温氏股份  智飞生物  亿纬锂能  中际旭创  爱美客  同花顺  晶盛机电  卓胜微  蓝思科技  三环集团  华利集团  华大九天  泰格医药  康龙化成  芒果超媒  新产业  昆仑万维  亿联网络  先导智能  润泽科技  贝泰妮  深信服  沃森生物  江波龙  圣邦股份  华厦眼科  天孚通信  安克创新  北京君正  中科创达  迈为股份  中伟股份  景嘉微  新宙邦  汤臣倍健  康泰生物  
相关股吧: 300750股吧 300760股吧 300059股吧 300999股吧 300124股吧 300015股吧 300274股吧 300498股吧 300122股吧 300014股吧 300308股吧 300896股吧 300033股吧 300316股吧 300782股吧 300433股吧 300408股吧 300979股吧 301269股吧 300347股吧 300759股吧 300413股吧 300832股吧 300418股吧 300628股吧 300450股吧 300442股吧 300957股吧 300454股吧 300142股吧 301308股吧 300661股吧 301267股吧 300394股吧 300866股吧 300223股吧 300496股吧 300751股吧 300919股吧 300474股吧 300037股吧 300146股吧 300601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 24.12 24.32 23.8 23.95 -0.17% -0.42% 0% 17992 0.4327 39.56 24.05 0% 0 0% 0 0% 0 0% 0%
20230927 24.09 24.19 23.8 23.99 -0.62% -0.08% 0% 19962 0.4792 43.81 24.01 0% 0 0% 0 0% 0 0% 0%
20230926 23.98 24.31 23.77 24.14 1.09% 0.33% 0% 23450 0.5641 49.5 24.06 0% 0 0% 0 0% 0 0% 0%
20230925 23.44 23.95 23.3 23.88 2.27% 0.76% 0% 25926 0.6144 53.62 23.7 0% 0 0% 0 0% 0 0% 0%
20230922 23.33 23.5 22.97 23.35 -0.04% 0.73% 0% 23735 0.5502 45.43 23.18 0% 0 0% 0 0% 0 0% 0%
20230921 24.04 24.58 23.04 23.36 -1.64% -0.55% 0% 46816 1.0996 88.85 23.49 0% 0 0% 0 0% 0 0% 0%
20230920 24.18 24.18 23.51 23.75 0.21% 0.17% 0% 16475 0.3907 32.71 23.71 0% 0 0% 0 0% 0 0% 0%
20230919 24.26 24.34 23.61 23.7 -2.03% -0.63% 0% 16207 0.3865 31.49 23.85 0% 0 0% 0 0% 0 0% 0%
20230918 23.96 24.55 23.63 24.19 0.75% 0.58% 0% 33514 0.806 64.97 24.05 0% 0 0% 0 0% 0 0% 0%
20230915 23.23 24.24 23.03 24.01 3.4% 0.92% 0% 33564 0.7985 64.95 23.79 0% 0 0% 0 0% 0 0% 0%
20230914 23.35 23.67 23.03 23.22 -0.6% -0.04% 0% 15134 0.3516 29.73 23.23 0% 0 0% 0 0% 0 0% 0%
20230913 23.72 23.89 22.9 23.36 -0.81% 0.17% 0% 23234 0.5418 44.69 23.32 0% 0 0% 0 0% 0 0% 0%
20230912 23.46 23.63 23.03 23.55 0.26% 0.73% 0% 28084 0.6567 52.63 23.38 0% 0 0% 0 0% 0 0% 0%
20230911 22.66 23.89 22.65 23.49 4.45% -0.04% 0% 51179 1.2025 92.97 23.5 0% 0 0% 0 0% 0 0% 0%
20230908 22.5 22.75 22.26 22.49 -0.04% -0.31% 0% 13372 0.3017 24.87 22.56 0% 0 0% 0 0% 0 0% 0%
20230907 22.51 22.88 22.41 22.5 -0.57% -0.4% 0% 17700 0.3998 34.88 22.59 0% 0 0% 0 0% 0 0% 0%
20230906 22.71 22.82 22.4 22.63 -0.88% 0% 0% 13119 0.2969 25.64 22.63 0% 0 0% 0 0% 0 0% 0%
20230905 22.8 23.09 22.72 22.83 -0.22% -0.22% 0% 16979 0.3885 34.31 22.88 0% 0 0% 0 0% 0 0% 0%
20230904 23 23.05 22.68 22.88 -0.09% -0.09% 0% 23933 0.5481 48.57 22.9 0% 0 0% 0 0% 0 0% 0%
20230901 23.23 23.29 22.71 22.9 -1.72% 0.13% 0% 21794 0.4985 46.3 22.87 0% 0 0% 0 0% 0 0% 0%
20230831 23.06 23.5 22.77 23.3 1.04% 0.73% 0% 28915 0.6688 62.15 23.13 0% 0 0% 0 0% 0 0% 0%
20230830 22.85 23.53 22.84 23.06 0.61% -0.43% 0% 28065 0.65 60.33 23.16 0% 0 0% 0 0% 0 0% 0%
20230829 22.05 23.12 21.69 22.92 5.72% 0.88% 0% 46953 1.0666 100.93 22.72 0% 0 0% 0 0% 0 0% 0%
20230828 23.2 23.4 21.66 21.68 -2.34% -3.13% 0% 36751 0.8224 74.19 22.38 0% 0 0% 0 0% 0 0% 0%
20230825 22.5 22.82 22.06 22.2 -1.33% -0.94% 0% 19836 0.4445 43.64 22.41 0% 0 0% 0 0% 0 0% 0%
20230824 21.85 23.13 21.66 22.5 2.88% 0.54% 0% 40392 0.9039 90.18 22.38 0% 0 0% 0 0% 0 0% 0%
20230823 21.85 22.22 21.56 21.87 0.09% -0.41% 0% 27729 0.609 65.94 21.96 0% 0 0% 0 0% 0 0% 0%
20230822 21.85 22.19 21.4 21.85 0.14% 0.74% 0% 27852 0.6041 67.82 21.69 0% 0 0% 0 0% 0 0% 0%
20230821 21.84 22.29 21.66 21.82 -0.46% -0.68% 0% 26324 0.5783 66.1 21.97 0% 0 0% 0 0% 0 0% 0%
20230818 22.9 22.96 21.9 21.92 -3.44% -1.35% 0% 38324 0.8514 95.64 22.22 0% 0 0% 0 0% 0 0% 0%
20230817 22.56 22.96 22.37 22.7 -0.57% 0.4% 0% 46838 1.059 115.85 22.61 0% 0 0% 0 0% 0 0% 0%
20230816 22.9 23.85 22.66 22.83 -1.59% -1.21% 0% 66135 1.5286 168.6 23.11 0% 0 0% 0 0% 0 0% 0%
20230815 22.64 23.96 22.22 23.2 2.29% -0.26% 0% 62604 1.4563 165.73 23.26 0% 0 0% 0 0% 0 0% 0%
20230814 22.33 23.05 22.17 22.68 0.8% 0.67% 0% 29731 0.6699 67.45 22.53 0% 0 0% 0 0% 0 0% 0%
20230811 22.39 22.85 22.36 22.5 0.27% -0.71% 0% 16831 0.3814 37.86 22.66 0% 0 0% 0 0% 0 0% 0%
20230810 22.57 22.64 22.3 22.44 -0.58% -0.13% 0% 13629 0.3062 29.42 22.47 0% 0 0% 0 0% 0 0% 0%
20230809 22.39 22.72 22.16 22.57 0.85% 0.36% 0% 20018 0.4503 43.4 22.49 0% 0 0% 0 0% 0 0% 0%
20230808 21.92 22.63 21.91 22.38 1.45% 0.22% 0% 32333 0.722 70.38 22.33 0% 0 0% 0 0% 0 0% 0%
20230807 22.46 22.55 21.9 22.06 -1.78% -0.14% 0% 32488 0.7178 71.94 22.09 0% 0 0% 0 0% 0 0% 0%
20230804 22 23 21.94 22.46 2.04% -0.22% 0% 45777 1.0304 105.48 22.51 0% 0 0% 0 0% 0 0% 0%
20230803 21.94 22.38 21.8 22.01 0.5% -0.45% 0% 42647 0.9428 104.35 22.11 0% 0 0% 0 0% 0 0% 0%
20230802 21.99 22.8 21.72 21.9 -1.17% -0.73% 0% 54821 1.2094 143.52 22.06 0% 0 0% 0 0% 0 0% 0%
20230801 25.18 25.3 21.71 22.16 -11.99% -3.86% 0% 108565 2.5019 327.62 23.05 0% 0 0% 0 0% 0 0% 0%
20230731 26.09 26.45 25.16 25.18 -3.08% -2.1% 0% 28663 0.7372 134.44 25.72 0% 0 0% 0 0% 0 0% 0%
20230728 25.88 26.18 25.68 25.98 0.39% 0.15% 0% 10340 0.2682 52.69 25.94 0% 0 0% 0 0% 0 0% 0%
20230727 25.96 26.08 25.74 25.88 -0.58% -0.15% 0% 12533 0.3248 61.68 25.92 0% 0 0% 0 0% 0 0% 0%
20230726 26.5 26.6 25.81 26.03 -0.65% -0.27% 0% 21053 0.5495 96.13 26.1 0% 0 0% 0 0% 0 0% 0%
20230725 26.51 26.77 25.95 26.2 -0.98% -0.15% 0% 14277 0.3746 66.57 26.24 0% 0 0% 0 0% 0 0% 0%
20230724 26.21 26.88 26.14 26.46 1.22% 0.04% 0% 19923 0.527 96.28 26.45 0% 0 0% 0 0% 0 0% 0%
20230721 25.58 26.48 25.2 26.14 2.11% 0.35% 0% 14021 0.3653 67.88 26.05 0% 0 0% 0 0% 0 0% 0%
20230720 25.8 26.01 25.5 25.6 -0.78% -0.58% 0% 12899 0.3322 62.66 25.75 0% 0 0% 0 0% 0 0% 0%
20230719 26.19 26.57 25.62 25.8 -1.75% -0.85% 0% 12473 0.3246 61.47 26.02 0% 0 0% 0 0% 0 0% 0%
20230718 26.14 26.32 25.93 26.26 1.27% 0.27% 0% 13149 0.3444 63.35 26.19 0% 0 0% 0 0% 0 0% 0%
20230717 26.5 26.5 25.78 25.93 -1.37% 0.08% 0% 12312 0.319 58.29 25.91 0% 0 0% 0 0% 0 0% 0%
20230714 26.49 26.65 26.25 26.29 -0.38% -0.42% 0% 11515 0.304 51.3 26.4 0% 0 0% 0 0% 0 0% 0%
20230713 26.68 26.87 26.28 26.39 -1.09% -0.53% 0% 16874 0.4477 69.48 26.53 0% 0 0% 0 0% 0 0% 0%
20230712 27.2 27.54 26.6 26.68 -1.77% -1.33% 0% 11715 0.3168 47.49 27.04 0% 0 0% 0 0% 0 0% 0%
20230711 27.46 27.46 26.63 27.16 0.59% 0.37% 0% 10435 0.2824 46.49 27.06 0% 0 0% 0 0% 0 0% 0%
20230710 27.02 27.59 26.6 27 0.9% 0.22% 0% 17013 0.4583 72.54 26.94 0% 0 0% 0 0% 0 0% 0%
20230707 27.08 27.09 26.38 26.76 -0.82% 0.22% 0% 10791 0.2881 50.17 26.7 0% 0 0% 0 0% 0 0% 0%
20230706 27.41 27.66 26.71 26.98 -2% -0.33% 0% 13187 0.357 51.37 27.07 0% 0 0% 0 0% 0 0% 0%
20230705 27.9 28 27.22 27.53 -1.64% 0.04% 0% 20202 0.556 92.01 27.52 0% 0 0% 0 0% 0 0% 0%
20230704 28.24 28.42 27.85 27.99 -1.44% -0.07% 0% 15192 0.4256 57.78 28.01 0% 0 0% 0 0% 0 0% 0%
20230703 27.32 28.48 27.29 28.4 2.31% 1.14% 0% 30005 0.8426 112.57 28.08 0% 0 0% 0 0% 0 0% 0%
20230630 26.76 28.59 26.73 27.76 4.13% -0.39% 0% 34663 0.9662 137.14 27.87 0% 0 0% 0 0% 0 0% 0%
20230629 26.3 26.77 26.2 26.66 2.11% 0.38% 0% 17081 0.4536 68.65 26.56 0% 0 0% 0 0% 0 0% 0%
20230628 26.28 26.28 25.8 26.11 0.38% 0.04% 0% 17459 0.4557 63.63 26.1 0% 0 0% 0 0% 0 0% 0%
20230627 26.35 26.88 25.94 26.01 -0.76% -0.73% 0% 22367 0.5861 73.64 26.2 0% 0 0% 0 0% 0 0% 0%
20230626 26.54 26.73 26 26.21 -1.65% 0% 0% 13804 0.3618 45.52 26.21 0% 0 0% 0 0% 0 0% 0%
20230621 26.6 26.98 26.03 26.65 1.37% -0.04% 0% 24636 0.6567 80.99 26.66 0% 0 0% 0 0% 0 0% 0%
20230620 26.71 26.71 26.18 26.29 -1.35% -0.38% 0% 18481 0.4878 62.52 26.39 0% 0 0% 0 0% 0 0% 0%
20230619 27.25 27.56 26.43 26.65 -1.95% -0.45% 0% 23442 0.6275 79.47 26.77 0% 0 0% 0 0% 0 0% 0%
20230616 27.93 28 27.14 27.18 -2.3% -0.84% 0% 15056 0.4127 50.55 27.41 0% 0 0% 0 0% 0 0% 0%
20230615 27.82 28.12 27.72 27.82 -0.71% -0.18% 0% 9762 0.2721 32.85 27.87 0% 0 0% 0 0% 0 0% 0%
20230614 28.37 28.43 27.75 28.02 0.14% -0.21% 0% 8110 0.2277 25.36 28.08 0% 0 0% 0 0% 0 0% 0%
20230613 28.41 28.93 27.9 27.98 -1.31% -1.37% 0% 16610 0.4712 47.58 28.37 0% 0 0% 0 0% 0 0% 0%
20230612 28.6 29.04 28.21 28.35 -0.87% -0.53% 0% 17785 0.5068 53.02 28.5 0% 0 0% 0 0% 0 0% 0%
20230609 28.11 29 27.55 28.6 2.4% 0.03% 0% 19354 0.5533 60.16 28.59 0% 0 0% 0 0% 0 0% 0%
20230608 27.98 28.18 27.5 27.93 -0.39% 0.29% 0% 17497 0.4873 52.76 27.85 0% 0 0% 0 0% 0 0% 0%
20230607 28 28.35 27.82 28.04 0.29% -0.14% 0% 11273 0.3166 33.7 28.08 0% 0 0% 0 0% 0 0% 0%
20230606 28.49 29.1 27.78 27.96 -2.37% -1.31% 0% 12989 0.368 37.73 28.33 0% 0 0% 0 0% 0 0% 0%
20230605 28.25 28.8 27.92 28.64 0.67% 0.85% 0% 19122 0.5431 53.51 28.4 0% 0 0% 0 0% 0 0% 0%
20230602 29.29 29.45 28.26 28.45 -2.47% -0.39% 0% 18040 0.5153 46.89 28.56 0% 0 0% 0 0% 0 0% 0%
20230601 29.31 29.91 28.7 29.17 -0.92% -0.38% 0% 32403 0.9488 97.21 29.28 0% 0 0% 0 0% 0 0% 0%
20230531 28.14 30.15 28.14 29.44 4.1% -0.03% 0% 50530 1.4879 162.48 29.45 0% 0 0% 0 0% 0 0% 0%
20230530 28.52 28.65 27.82 28.28 0.11% 0.39% 0% 22471 0.6331 68.81 28.17 0% 0 0% 0 0% 0 0% 0%
20230529 27.8 28.46 27.44 28.25 1.95% 1.15% 0% 31355 0.8757 92.65 27.93 0% 0 0% 0 0% 0 0% 0%
20230526 27.7 28.08 27.26 27.71 1.06% -0.11% 0% 20129 0.5583 58.37 27.74 0% 0 0% 0 0% 0 0% 0%
20230525 28.03 28.39 27.02 27.42 -1.3% -0.4% 0% 26161 0.7202 75.83 27.53 0% 0 0% 0 0% 0 0% 0%
20230524 28.47 29.02 27.92 28.54 -0.52% -0.04% 0% 29171 0.8327 86.73 28.55 0% 0 0% 0 0% 0 0% 0%
20230523 28.19 29.19 28.19 28.69 1.56% -0.03% 0% 38558 1.1066 106.63 28.7 0% 0 0% 0 0% 0 0% 0%
20230522 26.26 28.62 26.26 28.25 7.13% 0.86% 0% 65706 1.8402 182.78 28.01 0% 0 0% 0 0% 0 0% 0%
20230519 25.74 26.58 25.65 26.37 2.09% 0.5% 0% 17673 0.4637 51.86 26.24 0% 0 0% 0 0% 0 0% 0%
20230518 25.94 26.26 25.72 25.83 -0.08% -0.35% 0% 13763 0.3568 37.36 25.92 0% 0 0% 0 0% 0 0% 0%
20230517 25.63 26.08 25.5 25.85 -0.27% 0.35% 0% 16356 0.4214 41.24 25.76 0% 0 0% 0 0% 0 0% 0%
20230516 25.4 26.1 25.18 25.92 2.21% 0.9% 0% 30705 0.7888 74.07 25.69 0% 0 0% 0 0% 0 0% 0%
20230515 25.3 26 24.86 25.36 0.2% -0.04% 0% 37411 0.9493 86.38 25.37 0% 0 0% 0 0% 0 0% 0%
20230510 24.94 25.27 24.7 24.85 -0.52% -0.28% 0% 23347 0.5819 60.43 24.92 0% 0 0% 0 0% 0 0% 0%
20230509 26.22 26.34 24.98 24.98 -4.33% -1.65% 0% 31543 0.8011 69.98 25.4 0% 0 0% 0 0% 0 0% 0%
20230508 28.1 28.1 26 26.11 -6.45% -2.03% 0% 59946 1.5977 137.79 26.65 0% 0 0% 0 0% 0 0% 0%
20230505 28.88 29.39 27.68 27.91 -3.43% -0.57% 0% 27046 0.7592 65.37 28.07 0% 0 0% 0 0% 0 0% 0%
20230504 28.99 29.49 28.55 28.9 -1.16% -0.14% 0% 21784 0.6305 53.1 28.94 0% 0 0% 0 0% 0 0% 0%
20230428 29.61 29.79 28.7 29.24 -1.22% 0.62% 0% 31047 0.9023 75.32 29.06 0% 0 0% 0 0% 0 0% 0%
20230427 29.3 29.98 29 29.6 2.1% 0.07% 0% 33651 0.9954 82.18 29.58 0% 0 0% 0 0% 0 0% 0%
20230426 29.22 29.58 28.64 28.99 0.35% -0.38% 0% 25061 0.7292 58.83 29.1 0% 0 0% 0 0% 0 0% 0%
20230425 29.06 29.25 27.8 28.89 0.1% 1.01% 0% 37060 1.0599 78.68 28.6 0% 0 0% 0 0% 0 0% 0%
20230424 28.46 29.68 28.35 28.86 1.26% 0.21% 0% 45661 1.3149 100.14 28.8 0% 0 0% 0 0% 0 0% 0%
20230421 28.65 29.39 28.34 28.5 -0.84% -1.04% 0% 23569 0.6789 53.97 28.8 0% 0 0% 0 0% 0 0% 0%
20230420 29.26 29.6 28.28 28.74 -1.34% 0.1% 0% 33270 0.9552 78.84 28.71 0% 0 0% 0 0% 0 0% 0%
20230419 29.75 30.99 28.82 29.13 -1.59% -1.65% 0% 53386 1.5815 138.99 29.62 0% 0 0% 0 0% 0 0% 0%
20230418 28.67 29.64 28.4 29.6 4.01% 2.07% 0% 29843 0.8654 86.85 29 0% 0 0% 0 0% 0 0% 0%
20230417 28.4 28.58 28.01 28.46 0.07% 0.46% 0% 21728 0.6156 66.72 28.33 0% 0 0% 0 0% 0 0% 0%
20230414 28.1 28.8 28.01 28.44 -1.8% 0.04% 0% 41578 1.1819 136.43 28.43 0% 0 0% 0 0% 0 0% 0%
20230413 28.55 29.1 27.9 28.96 1.79% 0.87% 0% 50294 1.4439 187.36 28.71 0% 0 0% 0 0% 0 0% 0%
20230412 27.8 28.85 27.69 28.45 4.44% 0.21% 0% 74090 2.1033 322.95 28.39 0% 0 0% 0 0% 0 0% 0%
20230411 27.29 28.66 27.06 27.24 -0.11% -1.45% 0% 34188 0.9448 191.39 27.64 0% 0 0% 0 0% 0 0% 0%
20230410 26.97 27.37 26.47 27.27 1.79% 1.04% 0% 28358 0.7654 174.7 26.99 0% 0 0% 0 0% 0 0% 0%
20230407 26.3 26.86 26.17 26.79 2.17% 0.56% 0% 10499 0.2797 62.35 26.64 0% 0 0% 0 0% 0 0% 0%
20230406 26.6 26.95 26.18 26.22 -0.87% -1.32% 0% 10366 0.2754 59.93 26.57 0% 0 0% 0 0% 0 0% 0%
20230404 26.31 26.6 26.05 26.45 -0.23% 0.65% 0% 10039 0.2638 58.04 26.28 0% 0 0% 0 0% 0 0% 0%
20230403 26.83 27.19 26.41 26.51 -0.9% -0.71% 0% 11961 0.3194 69.56 26.7 0% 0 0% 0 0% 0 0% 0%
20230331 26 26.8 25.99 26.75 2.57% 0.6% 0% 11810 0.314 67.02 26.59 0% 0 0% 0 0% 0 0% 0%
20230330 26.45 26.8 25.98 26.08 -2.32% -0.87% 0% 12428 0.327 68.81 26.31 0% 0 0% 0 0% 0 0% 0%
20230329 26.94 26.94 26.3 26.7 0.53% 0.45% 0% 9243 0.2457 49.71 26.58 0% 0 0% 0 0% 0 0% 0%
20230328 26.07 26.71 25.71 26.56 1.88% 0.8% 0% 17140 0.4517 88.93 26.35 0% 0 0% 0 0% 0 0% 0%
20230327 25.9 26.14 25.41 26.07 0.46% 0.62% 0% 14455 0.3745 72.5 25.91 0% 0 0% 0 0% 0 0% 0%
20230324 27.1 27.45 25.93 25.95 -4.6% -1.78% 0% 32700 0.864 168.96 26.42 0% 0 0% 0 0% 0 0% 0%
20230323 27.34 27.44 26.82 27.2 -0.15% 0.37% 0% 14778 0.4005 99.27 27.1 0% 0 0% 0 0% 0 0% 0%
20230322 27.17 27.49 27.02 27.24 0.48% 0.15% 0% 8624 0.2346 52.68 27.2 0% 0 0% 0 0% 0 0% 0%
20230321 26.64 27.17 26.25 27.11 2.61% 0.86% 0% 11726 0.3152 69.8 26.88 0% 0 0% 0 0% 0 0% 0%
20230320 26.71 26.71 25.99 26.42 -0.9% 0.57% 0% 15405 0.4047 84.5 26.27 0% 0 0% 0 0% 0 0% 0%
20230317 27.31 27.31 26.65 26.66 -1.66% -1.19% 0% 13120 0.354 75.58 26.98 0% 0 0% 0 0% 0 0% 0%
20230316 27.06 27.55 26.61 27.11 0.22% 0.07% 0% 14502 0.3929 83.49 27.09 0% 0 0% 0 0% 0 0% 0%
20230315 26.94 27.68 26.84 27.05 0.52% -0.59% 0% 13632 0.3709 76.66 27.21 0% 0 0% 0 0% 0 0% 0%
20230314 26.78 27.65 26.5 26.91 1.47% -0.48% 0% 20694 0.5596 103.81 27.04 0% 0 0% 0 0% 0 0% 0%
20230313 26.46 27.04 26.15 26.52 -0.45% 0.65% 0% 12055 0.3177 50.59 26.35 0% 0 0% 0 0% 0 0% 0%
20230310 26.6 26.77 26.26 26.64 -0.15% 0.15% 0% 10697 0.2845 41.12 26.6 0% 0 0% 0 0% 0 0% 0%
20230309 26.72 27.3 26.56 26.68 -0.48% -0.52% 0% 10121 0.2714 37.74 26.82 0% 0 0% 0 0% 0 0% 0%
20230308 26.87 27.3 26.56 26.81 -0.67% -0.04% 0% 10816 0.2901 39.26 26.82 0% 0 0% 0 0% 0 0% 0%
20230307 27.6 27.9 26.88 26.99 -1.24% -1.53% 0% 20644 0.5658 72.66 27.41 0% 0 0% 0 0% 0 0% 0%
20230306 27.6 27.6 27.16 27.33 -0.62% -0.04% 0% 11290 0.3087 39.6 27.34 0% 0 0% 0 0% 0 0% 0%
20230303 27.5 27.72 27.35 27.5 -0.11% -0.04% 0% 11890 0.3271 38.35 27.51 0% 0 0% 0 0% 0 0% 0%
20230302 28.2 28.23 27.45 27.53 -2.58% -0.86% 0% 17466 0.4851 53.5 27.77 0% 0 0% 0 0% 0 0% 0%
20230301 28.48 28.65 27.72 28.26 -0.77% 0.32% 0% 30739 0.8659 84.18 28.17 0% 0 0% 0 0% 0 0% 0%
20230228 26.95 28.63 26.87 28.48 5.87% 2.01% 0% 51412 1.4353 135.55 27.92 0% 0 0% 0 0% 0 0% 0%
20230227 27.11 27.66 26.05 26.9 -0.74% 0.6% 0% 29405 0.7864 74.24 26.74 0% 0 0% 0 0% 0 0% 0%
20230224 27.32 27.5 26.9 27.1 -0.26% -0.11% 0% 19150 0.5195 44.88 27.13 0% 0 0% 0 0% 0 0% 0%
20230223 27.15 27.35 26.79 27.17 0.22% 0.3% 0% 15824 0.4286 36.6 27.09 0% 0 0% 0 0% 0 0% 0%
20230222 27 27.44 26.86 27.11 -0.33% 0.07% 0% 18247 0.4943 42.82 27.09 0% 0 0% 0 0% 0 0% 0%
20230221 27.38 27.38 26.81 27.2 0.37% 0.41% 0% 13586 0.3681 32.29 27.09 0% 0 0% 0 0% 0 0% 0%
20230220 27.5 27.6 26.8 27.1 -1.42% -0.04% 0% 32665 0.8855 72.89 27.11 0% 0 0% 0 0% 0 0% 0%
20230217 27.39 28.29 27.25 27.49 -0.4% -0.65% 0% 29139 0.8062 68.55 27.67 0% 0 0% 0 0% 0 0% 0%
20230216 27.69 29.42 27.21 27.6 -1.18% -2.4% 0% 58305 1.6489 144.6 28.28 0% 0 0% 0 0% 0 0% 0%
20230215 27.68 28.33 27.3 27.93 0.43% 0.43% 0% 35938 0.9993 97.32 27.81 0% 0 0% 0 0% 0 0% 0%
20230214 27.73 27.9 27 27.81 -0.93% 1.31% 0% 45200 1.2407 128.29 27.45 0% 0 0% 0 0% 0 0% 0%
20230213 25.88 28.1 25.68 28.07 8.84% 3.35% 0% 62837 1.7064 199.27 27.16 0% 0 0% 0 0% 0 0% 0%
20230210 25.5 26.43 25.43 25.79 0.7% -0.35% 0% 19131 0.4952 68.59 25.88 0% 0 0% 0 0% 0 0% 0%
20230209 25.14 25.63 25.01 25.61 1.79% 0.87% 0% 11869 0.3013 44.04 25.39 0% 0 0% 0 0% 0 0% 0%
20230208 25.25 25.6 24.97 25.16 -0.63% -0.47% 0% 17494 0.4423 63.83 25.28 0% 0 0% 0 0% 0 0% 0%
20230207 26.22 27.14 25.18 25.32 -2.95% -2.54% 0% 49966 1.2982 189.19 25.98 0% 0 0% 0 0% 0 0% 0%
20230206 25.51 26.4 25.2 26.09 2.31% 1.12% 0% 23325 0.6018 102.86 25.8 0% 0 0% 0 0% 0 0% 0%
20230203 25.88 25.98 25.23 25.5 -1.7% -0.04% 0% 18478 0.4713 78.61 25.51 0% 0 0% 0 0% 0 0% 0%
20230202 25.69 26.14 25.52 25.94 0.93% 0.43% 0% 22113 0.5712 97.85 25.83 0% 0 0% 0 0% 0 0% 0%
20230201 25.88 25.88 25.48 25.7 -0.16% 0.27% 0% 22203 0.569 98.71 25.63 0% 0 0% 0 0% 0 0% 0%
20230131 26.26 26.38 25.66 25.74 -1.68% -0.62% 0% 11087 0.2872 49.28 25.9 0% 0 0% 0 0% 0 0% 0%
20230130 26.78 27.03 26.06 26.18 -0.8% -0.91% 0% 14915 0.394 57.67 26.42 0% 0 0% 0 0% 0 0% 0%
20230120 26.23 26.7 26.15 26.39 0.53% -0.04% 0% 9147 0.2415 34.51 26.4 0% 0 0% 0 0% 0 0% 0%
20230119 26.2 26.49 25.8 26.25 0.65% 0.08% 0% 9590 0.2515 38.17 26.23 0% 0 0% 0 0% 0 0% 0%
20230118 26.49 26.49 25.9 26.08 -0.46% -0.34% 0% 13625 0.3566 46.13 26.17 0% 0 0% 0 0% 0 0% 0%
20230117 26.89 26.89 26.13 26.2 -1.58% -0.53% 0% 11420 0.3008 39.08 26.34 0% 0 0% 0 0% 0 0% 0%
20230116 26.48 27.35 26.14 26.62 1.91% -0.63% 0% 26658 0.7141 92.29 26.79 0% 0 0% 0 0% 0 0% 0%
20230113 25.8 26.39 25.55 26.12 1.28% 0.38% 0% 14699 0.3824 52.29 26.02 0% 0 0% 0 0% 0 0% 0%
20230112 26.28 26.73 25.6 25.79 -1.75% -1.34% 0% 23015 0.6017 82.42 26.14 0% 0 0% 0 0% 0 0% 0%
20230111 26.61 27.16 26.11 26.25 -1.32% -1.54% 0% 26668 0.7111 104.59 26.66 0% 0 0% 0 0% 0 0% 0%
20230110 25.93 26.98 25.6 26.6 4.4% 0.45% 0% 51840 1.3726 217.52 26.48 0% 0 0% 0 0% 0 0% 0%
20230109 25.44 25.88 24.86 25.48 0.12% 0.75% 0% 28781 0.7279 140.61 25.29 0% 0 0% 0 0% 0 0% 0%
20230106 24.67 26.08 24.3 25.45 3.62% 0.12% 0% 36551 0.929 197.96 25.42 0% 0 0% 0 0% 0 0% 0%
20230105 24.43 24.77 24.02 24.56 1.19% 0.41% 0% 13755 0.3364 85.91 24.46 0% 0 0% 0 0% 0 0% 0%
20230104 24.25 24.52 24 24.27 0.33% 0.12% 0% 13956 0.3383 94.24 24.24 0% 0 0% 0 0% 0 0% 0%
20230103 24.24 24.39 23.8 24.19 1.47% 0.37% 0% 14364 0.3462 100.5 24.1 0% 0 0% 0 0% 0 0% 0%
20221230 24.1 24.14 23.5 23.84 -0.67% 0.38% 0% 13534 0.3214 94.22 23.75 0% 0 0% 0 0% 0 0% 0%
20221229 23.3 24.6 23.3 24 1.87% -0.66% 0% 18487 0.4466 126.47 24.16 0% 0 0% 0 0% 0 0% 0%
20221228 23.69 23.85 23.37 23.56 -0.3% 0% 0% 8431 0.1986 56.02 23.56 0% 0 0% 0 0% 0 0% 0%
20221227 24.08 24.08 23.3 23.63 -0.88% 0.21% 0% 10720 0.2528 62.64 23.58 0% 0 0% 0 0% 0 0% 0%
20221226 24.15 24.15 23.22 23.84 2.67% 0.59% 0% 12649 0.2998 67.29 23.7 0% 0 0% 0 0% 0 0% 0%
20221223 23.45 23.77 23.18 23.22 -0.98% -0.64% 0% 14530 0.3395 68.07 23.37 0% 0 0% 0 0% 0 0% 0%
20221222 24.09 24.43 23.45 23.45 -2.74% -1.72% 0% 12155 0.29 49.87 23.86 0% 0 0% 0 0% 0 0% 0%
20221221 24.17 24.47 24 24.11 -0.58% -0.33% 0% 9021 0.2182 30.33 24.19 0% 0 0% 0 0% 0 0% 0%
20221220 25.05 25.05 24.16 24.25 -3.23% -0.37% 0% 14338 0.349 44.74 24.34 0% 0 0% 0 0% 0 0% 0%
20221219 25.73 26.05 24.54 25.06 -2.64% 0.4% 0% 19156 0.4782 55.05 24.96 0% 0 0% 0 0% 0 0% 0%
20221216 25.48 26.07 25.26 25.74 0.7% 0.12% 0% 17852 0.459 52.59 25.71 0% 0 0% 0 0% 0 0% 0%
20221215 25.53 26.25 25.36 25.56 0.08% -0.78% 0% 16818 0.4333 48.94 25.76 0% 0 0% 0 0% 0 0% 0%
20221214 26.35 26.58 25.41 25.54 -3.91% -0.82% 0% 26412 0.6801 78.88 25.75 0% 0 0% 0 0% 0 0% 0%
20221213 26.76 27 25.81 26.58 -0.56% 1.18% 0% 25368 0.6665 78.85 26.27 0% 0 0% 0 0% 0 0% 0%
20221209 25.91 26.6 25.61 26.29 0.5% 0.23% 0% 31441 0.8248 99.79 26.23 0% 0 0% 0 0% 0 0% 0%
20221208 27.16 27.2 25.86 26.16 -4.53% -0.61% 0% 44022 1.1587 146.91 26.32 0% 0 0% 0 0% 0 0% 0%
20221207 25.7 27.8 25.32 27.4 8.43% 2.01% 0% 61814 1.6601 220.22 26.86 0% 0 0% 0 0% 0 0% 0%
20221206 26.03 26.43 25.2 25.27 -4.82% -1.9% 0% 31536 0.8124 114.22 25.76 0% 0 0% 0 0% 0 0% 0%
20221205 26.8 28.25 26.21 26.55 0.19% -2.57% 0% 44753 1.2193 179.18 27.25 0% 0 0% 0 0% 0 0% 0%
20221202 26.1 26.63 25.81 26.5 1.53% 0.49% 0% 19403 0.5116 82.49 26.37 0% 0 0% 0 0% 0 0% 0%
20221201 26.3 26.5 25.53 26.1 0.85% 0.5% 0% 22000 0.5713 90.22 25.97 0% 0 0% 0 0% 0 0% 0%
20221130 26.04 26.61 25.74 25.88 -1.93% -0.69% 0% 11936 0.311 48.27 26.06 0% 0 0% 0 0% 0 0% 0%
20221129 25.9 26.55 25.9 26.39 2.29% 0.5% 0% 15528 0.4077 59.29 26.26 0% 0 0% 0 0% 0 0% 0%
20221128 26.21 26.67 25.44 25.8 -1.41% -0.39% 0% 17142 0.444 57.95 25.9 0% 0 0% 0 0% 0 0% 0%
20221125 26.73 26.73 25.76 26.17 -1.47% -0.08% 0% 16478 0.4316 51.71 26.19 0% 0 0% 0 0% 0 0% 0%
20221124 26.5 26.77 25.78 26.56 1.3% 1.18% 0% 30536 0.8015 82.83 26.25 0% 0 0% 0 0% 0 0% 0%
20221123 27.42 27.6 25.39 26.22 -4.45% 0.5% 0% 46512 1.2135 122.98 26.09 0% 0 0% 0 0% 0 0% 0%
20221122 28.04 28.58 27.3 27.44 -2.14% -1.19% 0% 17385 0.4828 45.72 27.77 0% 0 0% 0 0% 0 0% 0%
20221121 27.93 28.28 27.14 28.04 0.21% 0.39% 0% 21901 0.6116 53.69 27.93 0% 0 0% 0 0% 0 0% 0%
20221118 27.85 28.7 27.79 27.98 -0.39% -0.43% 0% 22867 0.6425 53.72 28.1 0% 0 0% 0 0% 0 0% 0%
20221117 27.59 28.9 27.4 28.09 1.7% -0.5% 0% 23708 0.6692 54.84 28.23 0% 0 0% 0 0% 0 0% 0%
20221116 28.12 28.76 27.5 27.62 -0.97% -1.53% 0% 26484 0.743 61.49 28.05 0% 0 0% 0 0% 0 0% 0%
20221115 29 29.14 27.7 27.89 -4.26% -1.03% 0% 42264 1.1911 100.1 28.18 0% 0 0% 0 0% 0 0% 0%
20221114 29.29 29.99 28.55 29.13 0.03% -0.51% 0% 39259 1.1495 101.58 29.28 0% 0 0% 0 0% 0 0% 0%
20221111 29.08 31.53 28.6 29.12 0.34% -3.29% 0% 58401 1.7587 165.46 30.11 0% 0 0% 0 0% 0 0% 0%
20221110 28.14 29.45 28.14 29.02 -1.26% 0.07% 0% 34254 0.9933 106 29 0% 0 0% 0 0% 0 0% 0%
20221109 27.98 30.89 27.38 29.39 4.4% 1.63% 0% 66525 1.924 208.31 28.92 0% 0 0% 0 0% 0 0% 0%
20221108 26.44 28.34 26.22 28.15 5.59% 2.1% 0% 47879 1.3198 164.26 27.57 0% 0 0% 0 0% 0 0% 0%
20221107 27.69 28.21 26.49 26.66 -3.75% -1.66% 0% 42211 1.1444 152.53 27.11 0% 0 0% 0 0% 0 0% 0%
20221104 26.68 27.76 26.53 27.7 3.82% 1.95% 0% 32679 0.8878 127.32 27.17 0% 0 0% 0 0% 0 0% 0%
20221103 26.7 27.5 26.52 26.68 -1.22% -0.6% 0% 21172 0.5683 80.91 26.84 0% 0 0% 0 0% 0 0% 0%
20221102 27.45 27.45 26.5 27.01 0.11% 0.19% 0% 20298 0.5473 75.56 26.96 0% 0 0% 0 0% 0 0% 0%
20221101 27.19 28.01 26.1 26.98 -0.55% 0.86% 0% 22762 0.6088 78.92 26.75 0% 0 0% 0 0% 0 0% 0%
20221031 27 27.58 26.66 27.13 0.44% 0.3% 0% 17069 0.4617 53.29 27.05 0% 0 0% 0 0% 0 0% 0%
20221028 27.93 28.49 26.8 27.01 -4.39% -1.53% 0% 18206 0.4994 50.17 27.43 0% 0 0% 0 0% 0 0% 0%
20221027 28 28.68 27.38 28.25 1.88% 1% 0% 30813 0.8619 79.24 27.97 0% 0 0% 0 0% 0 0% 0%
20221026 27.82 28.45 27.52 27.73 0.84% -0.72% 0% 25957 0.7251 66.06 27.93 0% 0 0% 0 0% 0 0% 0%
20221025 27.98 28.12 27 27.5 -1.79% -0.29% 0% 29311 0.8084 73.33 27.58 0% 0 0% 0 0% 0 0% 0%
20221024 28.25 29.04 27.89 28 -2.34% -1.48% 0% 23066 0.6556 61.63 28.42 0% 0 0% 0 0% 0 0% 0%
20221021 27.93 28.75 27.7 28.67 3.06% 1.16% 0% 33548 0.9507 90.08 28.34 0% 0 0% 0 0% 0 0% 0%
20221020 27.99 29.03 27.35 27.82 -0.29% -1.63% 0% 27764 0.7851 76.34 28.28 0% 0 0% 0 0% 0 0% 0%
20221019 28.28 28.38 27.3 27.9 -1.34% 0.07% 0% 36744 1.0245 103.55 27.88 0% 0 0% 0 0% 0 0% 0%
20221018 27.52 28.99 26.72 28.28 2.76% 0.57% 0% 55792 1.5686 171.54 28.12 0% 0 0% 0 0% 0 0% 0%
20221017 26.18 28.25 26.09 27.52 3.97% -0.22% 0% 63248 1.7443 222.99 27.58 0% 0 0% 0 0% 0 0% 0%
20220720 20.87 21.1 20.85 20.98 0.82% 0% 0% 11565 0.2426 63.65 20.98 0% 0 0% 0 0% 0 0% 0%
20220719 20.79 20.95 20.49 20.81 0.53% 0.34% 0% 10485 0.2175 55.24 20.74 0% 0 0% 0 0% 0 0% 0%
20220718 20.39 20.7 20.2 20.7 1.62% 0.78% 0% 9006 0.185 43.87 20.54 0% 0 0% 0 0% 0 0% 0%
20220715 20.7 21.09 20.17 20.37 -1.64% -1.31% 0% 17278 0.3567 71.87 20.64 0% 0 0% 0 0% 0 0% 0%
20220714 20.49 20.9 20.44 20.71 1.17% 0.05% 0% 11975 0.2479 50.38 20.7 0% 0 0% 0 0% 0 0% 0%
20220713 20.65 20.87 20.1 20.47 -0.87% 0.1% 0% 12463 0.2549 49.08 20.45 0% 0 0% 0 0% 0 0% 0%
20220712 21.89 21.95 20.64 20.65 -5.75% -1.62% 0% 22622 0.4748 87.38 20.99 0% 0 0% 0 0% 0 0% 0%
20220711 21.55 22.33 21.3 21.91 1.67% -0.27% 0% 21797 0.4788 88.74 21.97 0% 0 0% 0 0% 0 0% 0%
20220708 21.45 21.75 21.38 21.55 0.65% 0.09% 0% 13478 0.2902 52.61 21.53 0% 0 0% 0 0% 0 0% 0%
20220707 21.68 21.98 21.27 21.41 -1.25% -0.42% 0% 19322 0.4154 69.74 21.5 0% 0 0% 0 0% 0 0% 0%
20220706 21.9 22.34 21.52 21.68 -1.9% -0.41% 0% 20001 0.4355 65.78 21.77 0% 0 0% 0 0% 0 0% 0%
20220705 22.5 22.8 21.8 22.1 -2.43% -0.14% 0% 22770 0.504 63.57 22.13 0% 0 0% 0 0% 0 0% 0%
20220704 21.55 22.96 21.35 22.65 6.14% 0.98% 0% 41053 0.9207 106.78 22.43 0% 0 0% 0 0% 0 0% 0%
20220701 21.69 21.88 21.3 21.34 -1.11% -0.61% 0% 14631 0.3142 39.69 21.47 0% 0 0% 0 0% 0 0% 0%
20220630 21.76 22.31 21.25 21.58 -0.6% -0.96% 0% 22909 0.4993 63.88 21.79 0% 0 0% 0 0% 0 0% 0%
20220629 22.19 22.48 21.7 21.71 -2.16% -1.45% 0% 19633 0.4325 57.66 22.03 0% 0 0% 0 0% 0 0% 0%
20220628 22.08 22.3 21.66 22.19 0.91% 0.54% 0% 16081 0.3549 48.65 22.07 0% 0 0% 0 0% 0 0% 0%
20220627 22.53 22.84 21.96 21.99 -2.53% -1.26% 0% 27298 0.6078 84.45 22.27 0% 0 0% 0 0% 0 0% 0%
20220624 22.41 22.94 22.11 22.56 0.67% 0.13% 0% 33334 0.751 109.43 22.53 0% 0 0% 0 0% 0 0% 0%
20220623 22.67 22.67 21.88 22.41 -2.86% 0.67% 0% 49517 1.1023 174.44 22.26 0% 0 0% 0 0% 0 0% 0%
20220622 21.4 23.5 21.2 23.07 6.95% 2.17% 0% 77488 1.7493 315.66 22.58 0% 0 0% 0 0% 0 0% 0%
20220621 20.48 22.54 20.26 21.57 6% -0.05% 0% 54999 1.1868 287.22 21.58 0% 0 0% 0 0% 0 0% 0%
20220620 20.39 20.6 20.22 20.35 1.29% -0.2% 0% 12140 0.2475 72.49 20.39 0% 0 0% 0 0% 0 0% 0%
20220617 20.33 20.35 19.72 20.09 -0.79% 0.35% 0% 11217 0.2246 62.37 20.02 0% 0 0% 0 0% 0 0% 0%
20220616 20.09 20.56 20.08 20.25 1% -0.3% 0% 11235 0.2282 61.26 20.31 0% 0 0% 0 0% 0 0% 0%
20220615 20.11 20.5 20.03 20.05 -1.18% -1.23% 0% 12761 0.259 67.01 20.3 0% 0 0% 0 0% 0 0% 0%
20220614 20.72 20.72 19.7 20.29 -2.92% 0.64% 0% 15927 0.3211 82.35 20.16 0% 0 0% 0 0% 0 0% 0%
20220613 20.49 20.96 20.2 20.9 1.85% 1.16% 0% 10843 0.224 59.64 20.66 0% 0 0% 0 0% 0 0% 0%
20220610 20.26 20.66 20.2 20.52 0.74% 0% 0% 7579 0.1555 41.4 20.52 0% 0 0% 0 0% 0 0% 0%
20220609 21.01 21.1 20.35 20.37 -3.51% -1.31% 0% 12781 0.2638 69.18 20.64 0% 0 0% 0 0% 0 0% 0%
20220608 21.51 21.68 20.9 21.11 -2.36% -0.57% 0% 15959 0.3388 88.84 21.23 0% 0 0% 0 0% 0 0% 0%
20220607 21.28 21.68 21 21.62 1.6% 0.84% 0% 22311 0.4784 121.56 21.44 0% 0 0% 0 0% 0 0% 0%
20220606 20.84 21.53 20.65 21.28 2.01% -0.09% 0% 18970 0.404 104.86 21.3 0% 0 0% 0 0% 0 0% 0%
20220602 20.56 20.88 20.26 20.86 0.92% 1.31% 0% 13773 0.2836 73.06 20.59 0% 0 0% 0 0% 0 0% 0%
20220601 20.66 21.1 20.5 20.67 0.78% -0.62% 0% 15843 0.3295 81.06 20.8 0% 0 0% 0 0% 0 0% 0%
20220531 20.45 20.66 20.07 20.51 -0.1% 0.54% 0% 11455 0.2337 55.81 20.4 0% 0 0% 0 0% 0 0% 0%
20220530 20.58 20.95 20.37 20.53 -0.24% 0% 0% 10147 0.2083 46.66 20.53 0% 0 0% 0 0% 0 0% 0%
20220527 20.89 21.08 20.51 20.58 -1.48% -0.91% 0% 12394 0.2574 48.29 20.77 0% 0 0% 0 0% 0 0% 0%
20220526 21.13 21.33 20.56 20.89 -1.09% 0.43% 0% 12449 0.2589 39.85 20.8 0% 0 0% 0 0% 0 0% 0%
20220525 20.94 21.13 20.45 21.12 1.49% 1.44% 0% 14322 0.2982 42.58 20.82 0% 0 0% 0 0% 0 0% 0%
20220524 22.43 22.43 21.25 21.48 -3.24% -1.1% 0% 17700 0.3845 51 21.72 0% 0 0% 0 0% 0 0% 0%
20220523 21.9 22.41 21.88 22.2 1.37% 0.14% 0% 16862 0.3739 48.57 22.17 0% 0 0% 0 0% 0 0% 0%
20220520 21.93 22.22 21.6 21.9 0.09% 0.23% 0% 17664 0.386 48.16 21.85 0% 0 0% 0 0% 0 0% 0%
20220519 21 21.96 21 21.88 2.48% 1.2% 0% 20952 0.453 50.53 21.62 0% 0 0% 0 0% 0 0% 0%
20220518 22.1 22.1 21.3 21.35 -2.24% -1.11% 0% 15918 0.3436 33.43 21.59 0% 0 0% 0 0% 0 0% 0%
20220517 21.7 21.95 21.26 21.84 -0.27% 1.39% 0% 16983 0.3658 35.61 21.54 0% 0 0% 0 0% 0 0% 0%
20220516 22.64 22.84 21.75 21.9 -4.07% -1.13% 0% 33141 0.7342 72.98 22.15 0% 0 0% 0 0% 0 0% 0%
20220513 22.13 23.22 21.86 22.83 3.54% 1.24% 0% 43944 0.9911 103.96 22.55 0% 0 0% 0 0% 0 0% 0%
20220512 21.48 22.16 21.33 22.05 2.08% 0.96% 0% 28515 0.6228 71.81 21.84 0% 0 0% 0 0% 0 0% 0%
20220511 21.37 22.1 21.33 21.6 0.09% -0.83% 0% 37066 0.8074 96.78 21.78 0% 0 0% 0 0% 0 0% 0%
20220510 21.17 21.64 20.9 21.58 0.19% 1.03% 0% 25364 0.5418 69.69 21.36 0% 0 0% 0 0% 0 0% 0%
20220509 21.29 21.79 21.12 21.54 -0.69% 0.61% 0% 32297 0.6916 91.74 21.41 0% 0 0% 0 0% 0 0% 0%
20220506 21.4 22.19 21.1 21.69 -4.03% 0.32% 0% 62330 1.3473 188.7 21.62 0% 0 0% 0 0% 0 0% 0%
20220505 19.73 23.48 19.45 22.6 15.48% 1.94% 0% 78879 1.7484 292.76 22.17 0% 0 0% 0 0% 0 0% 0%
20220429 19.08 19.72 18.76 19.57 4.37% 0.88% 0% 19704 0.3823 87.23 19.4 0% 0 0% 0 0% 0 0% 0%
20220428 19.39 19.46 18.51 18.75 -3.7% -1% 0% 15879 0.3008 69.59 18.94 0% 0 0% 0 0% 0 0% 0%
20220427 18.75 19.49 18.38 19.47 0.93% 2.69% 0% 25180 0.4773 110.5 18.96 0% 0 0% 0 0% 0 0% 0%
20220426 19.06 20.37 18.9 19.29 2.12% -1.03% 0% 28568 0.5567 127.98 19.49 0% 0 0% 0 0% 0 0% 0%
20220425 20.3 20.52 18.81 18.89 -8.12% -3.67% 0% 23493 0.4607 107.35 19.61 0% 0 0% 0 0% 0 0% 0%
20220422 20.5 20.91 20.24 20.56 -0.92% 0.15% 0% 14917 0.3063 70.37 20.53 0% 0 0% 0 0% 0 0% 0%
20220421 21.78 21.88 20.5 20.75 -4.69% -1.75% 0% 19656 0.4152 89.59 21.12 0% 0 0% 0 0% 0 0% 0%
20220420 21.94 22.25 21.55 21.77 -0.87% -0.68% 0% 16338 0.3581 71.36 21.92 0% 0 0% 0 0% 0 0% 0%
20220419 21.76 22.15 21.54 21.96 0.14% 0.32% 0% 11963 0.2619 46.95 21.89 0% 0 0% 0 0% 0 0% 0%
20220418 21.89 21.93 21.1 21.93 0.78% 1.62% 0% 13000 0.2805 44.02 21.58 0% 0 0% 0 0% 0 0% 0%
20220415 22.35 22.61 21.67 21.76 -3.12% -0.68% 0% 19754 0.4329 62.13 21.91 0% 0 0% 0 0% 0 0% 0%
20220414 22.16 22.76 22.1 22.46 1.54% -0.27% 0% 18176 0.4093 54.76 22.52 0% 0 0% 0 0% 0 0% 0%
20220413 23.33 23.48 22.02 22.12 -5.55% -1.29% 0% 26409 0.5918 73.67 22.41 0% 0 0% 0 0% 0 0% 0%
20220412 23.7 23.95 22.75 23.42 -0.76% 0.6% 0% 23075 0.5373 58.28 23.28 0% 0 0% 0 0% 0 0% 0%
20220411 24.2 24.39 23.36 23.6 -2.48% -1.09% 0% 22049 0.526 49.94 23.86 0% 0 0% 0 0% 0 0% 0%
20220408 24.79 24.98 24.05 24.2 -2.02% -0.49% 0% 24089 0.5859 51.49 24.32 0% 0 0% 0 0% 0 0% 0%
20220407 25.8 26.38 24.69 24.7 -4.26% -2.33% 0% 31472 0.796 60.56 25.29 0% 0 0% 0 0% 0 0% 0%
20220401 25.7 25.94 25.05 25.46 -1.89% 0.47% 0% 36201 0.9173 59.37 25.34 0% 0 0% 0 0% 0 0% 0%
20220331 25.87 26.76 25.55 25.95 0.12% -1.29% 0% 40201 1.057 64.13 26.29 0% 0 0% 0 0% 0 0% 0%
20220330 25.31 26.08 25.13 25.92 1.81% 0.82% 0% 34197 0.8791 47.17 25.71 0% 0 0% 0 0% 0 0% 0%
20220329 26.08 26.44 25.26 25.46 -1.85% -1.28% 0% 36710 0.9467 45.57 25.79 0% 0 0% 0 0% 0 0% 0%
20220328 26.29 26.65 25.7 25.94 -1.52% -0.35% 0% 37222 0.9688 41.66 26.03 0% 0 0% 0 0% 0 0% 0%
20220325 27.72 27.87 26.33 26.34 -5.15% -2.44% 0% 66146 1.786 57.74 27 0% 0 0% 0 0% 0 0% 0%
20220324 27 28.14 26.6 27.77 0.98% 0.87% 0% 66845 1.8401 55.71 27.53 0% 0 0% 0 0% 0 0% 0%
20220323 27.7 28.1 27.46 27.5 -1.36% -0.79% 0% 48540 1.3456 40.61 27.72 0% 0 0% 0 0% 0 0% 0%
20220322 29.27 29.27 27.69 27.88 -4.85% -1.41% 0% 82811 2.3419 67.98 28.28 0% 0 0% 0 0% 0 0% 0%
20220321 28.25 29.65 28.25 29.3 4.83% 1% 0% 106683 3.0954 84.83 29.01 0% 0 0% 0 0% 0 0% 0%
20220318 27.69 28.45 27.48 27.95 -0.85% 0.11% 0% 69875 1.9509 52.76 27.92 0% 0 0% 0 0% 0 0% 0%
20220317 26.88 28.8 26.65 28.19 4.06% 0.64% 0% 114104 3.1956 89.31 28.01 0% 0 0% 0 0% 0 0% 0%
20220316 28.37 28.79 25.64 27.09 -2.83% 0.97% 0% 111895 3.0027 90.58 26.83 0% 0 0% 0 0% 0 0% 0%
20220315 27.91 29.66 27.52 27.88 -5.07% -1.62% 0% 120549 3.4168 111.87 28.34 0% 0 0% 0 0% 0 0% 0%
20220311 32.52 35.07 29.74 30.46 -4.69% -5.67% 0% 267756 8.6449 310.3 32.29 0% 0 0% 0 0% 0 0% 0%
20220310 27.59 31.96 27.55 31.96 20.02% 3.03% 0% 125025 3.8787 196.78 31.02 0% 0 0% 0 0% 0 0% 0%
20220309 25.33 26.9 25.33 26.63 3.38% 1.18% 0% 74273 1.9551 117.39 26.32 0% 0 0% 0 0% 0 0% 0%
20220308 27.69 27.91 25.68 25.76 -11.11% -2.35% 0% 101678 2.6822 178.03 26.38 0% 0 0% 0 0% 0 0% 0%
20220307 27.12 30 27.02 28.98 5.96% 1.01% 0% 153061 4.3919 341.16 28.69 0% 0 0% 0 0% 0 0% 0%
20220304 26.7 29.67 26.26 27.35 6.84% -0.8% 0% 129972 3.5832 396.49 27.57 0% 0 0% 0 0% 0 0% 0%
20220303 25.32 25.75 25.21 25.6 1.15% 0.51% 0% 29119 0.7417 126.99 25.47 0% 0 0% 0 0% 0 0% 0%
20220302 25.1 25.57 24.78 25.31 0.84% 0.28% 0% 22966 0.5796 104.62 25.24 0% 0 0% 0 0% 0 0% 0%
20220301 25.05 25.31 24.91 25.1 -0.2% 0.08% 0% 15785 0.3959 73.37 25.08 0% 0 0% 0 0% 0 0% 0%
20220228 24.51 25.15 23.93 25.15 2.86% 1.53% 0% 29142 0.7219 135.28 24.77 0% 0 0% 0 0% 0 0% 0%
20220225 24.06 24.97 24.06 24.45 1.83% -0.69% 0% 19474 0.4794 94.29 24.62 0% 0 0% 0 0% 0 0% 0%
20220224 24.63 25.13 23.31 24.01 -3.42% -1.11% 0% 32639 0.7924 158.19 24.28 0% 0 0% 0 0% 0 0% 0%
20220223 24.59 25.06 24.53 24.86 1.1% -0.08% 0% 14126 0.3515 73.16 24.88 0% 0 0% 0 0% 0 0% 0%
20220222 25.15 25.15 24.45 24.59 -3.11% -0.57% 0% 19438 0.4807 96.59 24.73 0% 0 0% 0 0% 0 0% 0%
20220221 24.73 25.38 24.7 25.38 2.75% 1.08% 0% 21929 0.5507 96.55 25.11 0% 0 0% 0 0% 0 0% 0%
20220218 24.5 24.75 24.26 24.7 -0.64% 0.73% 0% 15842 0.3884 61.79 24.52 0% 0 0% 0 0% 0 0% 0%
20220217 25.06 25.22 24.8 24.86 -0.76% -0.6% 0% 17398 0.4351 61.27 25.01 0% 0 0% 0 0% 0 0% 0%
20220216 24.89 25.13 24.72 25.05 0.8% 0.48% 0% 16698 0.4163 47.57 24.93 0% 0 0% 0 0% 0 0% 0%
20220215 24.85 25 24.5 24.85 0.28% 0.44% 0% 13381 0.3311 30.19 24.74 0% 0 0% 0 0% 0 0% 0%
20220214 24.24 25.22 24.24 24.78 2.74% 0% 0% 19234 0.4766 37.54 24.78 0% 0 0% 0 0% 0 0% 0%
20220211 24.72 24.72 24.1 24.12 -2.62% -0.86% 0% 16182 0.3937 27.5 24.33 0% 0 0% 0 0% 0 0% 0%
20220210 25.2 25.42 24.64 24.77 -1.71% -0.84% 0% 22761 0.5685 35.47 24.98 0% 0 0% 0 0% 0 0% 0%
20220209 25.17 25.5 24.91 25.2 0.52% -0.16% 0% 19375 0.4891 29.32 25.24 0% 0 0% 0 0% 0 0% 0%
20211203 28.35 29.9 28.35 29.3 2.41% 0.14% 0% 39695 1.1613 68.59 29.26 0% 0 0% 0 0% 0 0% 0%
20211202 28.98 29.42 28.25 28.61 -1.65% -0.8% 0% 34654 0.9994 59.82 28.84 0% 0 0% 0 0% 0 0% 0%
20211201 29.24 29.69 28.71 29.09 -1.89% -0.27% 0% 38298 1.117 66.01 29.17 0% 0 0% 0 0% 0 0% 0%
20211130 30 30 28.83 29.65 -1.85% 1.19% 0% 65911 1.931 107.31 29.3 0% 0 0% 0 0% 0 0% 0%
20211129 29.5 30.49 29.25 30.21 4.68% 0.97% 0% 84414 2.5257 141.65 29.92 0% 0 0% 0 0% 0 0% 0%
20211126 29.06 30.56 28.85 28.86 -1.4% -2.27% 0% 65317 1.9288 111.77 29.53 0% 0 0% 0 0% 0 0% 0%
20211125 28.7 29.73 28.6 29.27 0.97% 0.1% 0% 66360 1.9401 118.22 29.24 0% 0 0% 0 0% 0 0% 0%
20211124 28.16 29.25 27.64 28.99 2.33% 1.26% 0% 65829 1.8849 117.94 28.63 0% 0 0% 0 0% 0 0% 0%
20211123 27.49 28.33 27.15 28.33 3.39% 2.13% 0% 39695 1.1013 71.56 27.74 0% 0 0% 0 0% 0 0% 0%
20211122 27.52 27.76 26.9 27.4 -0.36% 0.37% 0% 25060 0.6842 45.37 27.3 0% 0 0% 0 0% 0 0% 0%
20211119 28.01 28.06 27.16 27.5 -1.5% 0% 0% 32313 0.8886 59.3 27.5 0% 0 0% 0 0% 0 0% 0%
20211118 28.77 29.45 27.81 27.92 -3.42% -1.97% 0% 40487 1.1532 76.94 28.48 0% 0 0% 0 0% 0 0% 0%
20211117 27.76 29.84 27.75 28.91 4.18% 0% 0% 70752 2.0454 139.83 28.91 0% 0 0% 0 0% 0 0% 0%
20211116 29.01 29.58 27.69 27.75 -4.31% -2.46% 0% 61839 1.7596 131.39 28.45 0% 0 0% 0 0% 0 0% 0%
20211115 28.64 29.2 28 29 3.24% 1.33% 0% 61891 1.7715 141.94 28.62 0% 0 0% 0 0% 0 0% 0%
20211112 27.52 28.26 27.36 28.09 1.55% 0.75% 0% 36533 1.0184 89.78 27.88 0% 0 0% 0 0% 0 0% 0%
20211111 27.55 28.14 27.17 27.66 0.62% 0% 0% 47270 1.3075 116.14 27.66 0% 0 0% 0 0% 0 0% 0%
20211110 26.84 27.59 26.7 27.49 2.42% 0.95% 0% 44645 1.2157 116.64 27.23 0% 0 0% 0 0% 0 0% 0%
20211109 26.07 27.2 26.05 26.84 2.95% 0.41% 0% 29319 0.7837 79.37 26.73 0% 0 0% 0 0% 0 0% 0%
20211108 25.53 26.07 25.45 26.07 1.76% 0.93% 0% 19818 0.5119 47.81 25.83 0% 0 0% 0 0% 0 0% 0%
20211105 26.68 26.71 25.2 25.62 -3.86% -2.25% 0% 30947 0.811 71.01 26.21 0% 0 0% 0 0% 0 0% 0%
20211104 27.05 27.2 26.56 26.65 -2.17% -0.37% 0% 32571 0.8712 67.58 26.75 0% 0 0% 0 0% 0 0% 0%
20211103 26.88 27.59 26.48 27.24 0.29% 0.48% 0% 34025 0.9224 64.36 27.11 0% 0 0% 0 0% 0 0% 0%
20211102 26.69 27.64 26.65 27.16 0.89% -0.04% 0% 32523 0.8836 58.56 27.17 0% 0 0% 0 0% 0 0% 0%
20211101 26.6 27.46 26.54 26.92 0.3% -0.55% 0% 26368 0.7138 46.19 27.07 0% 0 0% 0 0% 0 0% 0%
20211029 26.86 27.3 26.31 26.84 2.13% 0.26% 0% 31579 0.8454 52.93 26.77 0% 0 0% 0 0% 0 0% 0%
20211028 25.9 26.55 25.83 26.28 0.46% 0.38% 0% 26051 0.682 41.51 26.18 0% 0 0% 0 0% 0 0% 0%
20211027 26.7 27 25.76 26.16 -2.02% 0.15% 0% 32128 0.8393 46.63 26.12 0% 0 0% 0 0% 0 0% 0%
20211026 28.26 28.35 26.68 26.7 -6.74% -2.41% 0% 58907 1.6117 77.31 27.36 0% 0 0% 0 0% 0 0% 0%
20211025 28 29.27 27.5 28.63 0.46% 0.67% 0% 40287 1.1458 51.01 28.44 0% 0 0% 0 0% 0 0% 0%
20211022 29.34 30.98 28.41 28.5 -4.17% -4.14% 0% 72894 2.167 90.91 29.73 0% 0 0% 0 0% 0 0% 0%
20211021 27.89 29.86 27.51 29.74 6.21% 3.23% 0% 73373 2.1142 96.51 28.81 0% 0 0% 0 0% 0 0% 0%
20211020 29.02 29.15 27.31 28 -4.4% -0.36% 0% 59804 1.6805 84.33 28.1 0% 0 0% 0 0% 0 0% 0%
20211019 28.6 29.35 28.11 29.29 1.28% 1.88% 0% 45026 1.2945 67.32 28.75 0% 0 0% 0 0% 0 0% 0%
20211018 28.78 29.63 28.06 28.92 -0.28% 0.63% 0% 46051 1.3235 70.52 28.74 0% 0 0% 0 0% 0 0% 0%
20211015 29.08 29.78 28.41 29 -2.29% 0.21% 0% 54693 1.583 84.58 28.94 0% 0 0% 0 0% 0 0% 0%
20211014 30.01 30.8 29.15 29.68 -2.88% -0.47% 0% 80047 2.387 129.35 29.82 0% 0 0% 0 0% 0 0% 0%
20211013 28.85 31.98 28.1 30.56 5.93% 0.36% 0% 124611 3.7941 211.87 30.45 0% 0 0% 0 0% 0 0% 0%
20211012 29.19 30.67 28.02 28.85 0.35% -1.54% 0% 116163 3.4034 218.56 29.3 0% 0 0% 0 0% 0 0% 0%
20211011 26 29.96 25.64 28.75 13.1% 1.66% 0% 97715 2.7633 182.74 28.28 0% 0 0% 0 0% 0 0% 0%
20211008 24.81 25.62 24.8 25.42 2.83% 0.32% 0% 20709 0.5247 34.24 25.34 0% 0 0% 0 0% 0 0% 0%
20210930 24.78 25.05 24.57 24.72 0.77% -0.24% 0% 17560 0.4351 28.5 24.78 0% 0 0% 0 0% 0 0% 0%
20210929 26.39 26.66 24.5 24.53 -7.47% -2.81% 0% 42144 1.0638 69.4 25.24 0% 0 0% 0 0% 0 0% 0%
20210928 27.01 27.12 26.2 26.51 -2.75% -0.34% 0% 32626 0.8679 58.45 26.6 0% 0 0% 0 0% 0 0% 0%
20210927 26.5 27.54 26.12 27.26 2.95% 0.89% 0% 48428 1.3087 91.21 27.02 0% 0 0% 0 0% 0 0% 0%
20210924 27.26 27.56 26.27 26.48 -3.95% -1.16% 0% 48050 1.2873 95.79 26.79 0% 0 0% 0 0% 0 0% 0%
20210923 26.9 28.5 26.9 27.57 1.55% -1.04% 0% 66280 1.8467 145.26 27.86 0% 0 0% 0 0% 0 0% 0%
20210922 27.74 27.98 26.77 27.15 -2.13% -0.51% 0% 54373 1.484 128.18 27.29 0% 0 0% 0 0% 0 0% 0%
20210917 25.91 28.56 25.25 27.74 4.64% 3.55% 0% 109131 2.9232 260.33 26.79 0% 0 0% 0 0% 0 0% 0%
20210916 24.55 27.86 24.28 26.51 8.51% -1.67% 0% 108824 2.9335 305.78 26.96 0% 0 0% 0 0% 0 0% 0%
20210915 24.69 24.74 24.23 24.43 -1.01% 0.16% 0% 17934 0.4374 54 24.39 0% 0 0% 0 0% 0 0% 0%
20210914 24.35 24.79 24.34 24.68 0.61% 0.41% 0% 17249 0.4239 47.51 24.58 0% 0 0% 0 0% 0 0% 0%
20210913 25 25.3 24.49 24.53 -2.11% -1.53% 0% 22135 0.5514 54.12 24.91 0% 0 0% 0 0% 0 0% 0%
20210910 25.02 25.15 24.82 25.06 0.44% 0.16% 0% 15035 0.3762 32.98 25.02 0% 0 0% 0 0% 0 0% 0%
20210909 25 25.29 24.8 24.95 -0.87% -0.04% 0% 18270 0.456 33.7 24.96 0% 0 0% 0 0% 0 0% 0%
20210908 25.59 25.65 25.05 25.17 -1.1% -0.44% 0% 22321 0.5643 37.46 25.28 0% 0 0% 0 0% 0 0% 0%
20210907 25.61 25.79 25.39 25.45 -1.36% -0.24% 0% 26784 0.6832 39.31 25.51 0% 0 0% 0 0% 0 0% 0%
20210906 24.95 26.09 24.95 25.8 2.63% 0.43% 0% 42265 1.0857 54.34 25.69 0% 0 0% 0 0% 0 0% 0%
20210729 26.48 27.58 26.46 26.92 0.37% -0.26% 0% 46463 1.2542 58.02 26.99 0% 0 0% 0 0% 0 0% 0%
20210728 26.6 27.5 26.01 26.82 2.48% -0.26% 0% 51683 1.39 60.81 26.89 0% 0 0% 0 0% 0 0% 0%
20210727 27.01 27.43 26.15 26.17 -2.35% -2.1% 0% 44283 1.1836 49.37 26.73 0% 0 0% 0 0% 0 0% 0%
20210726 28.88 28.88 26.33 26.8 -7.59% -2.37% 0% 59910 1.6448 63.12 27.45 0% 0 0% 0 0% 0 0% 0%
20210723 30.13 30.84 28.88 29 -4.7% -2.29% 0% 57368 1.7029 63.53 29.68 0% 0 0% 0 0% 0 0% 0%
20210722 32.11 32.4 30.33 30.43 -5.94% -1.78% 0% 76170 2.3594 82.75 30.98 0% 0 0% 0 0% 0 0% 0%
20210721 32.89 33.65 32.12 32.35 -0.77% -0.95% 0% 53501 1.7475 57.75 32.66 0% 0 0% 0 0% 0 0% 0%
20210720 32.9 33.88 32.53 32.6 -5.23% -1.33% 0% 77120 2.5484 77.4 33.04 0% 0 0% 0 0% 0 0% 0%
20210719 32.19 35.8 31.72 34.4 4.27% 1.27% 0% 94779 3.22 89.49 33.97 0% 0 0% 0 0% 0 0% 0%
20210716 33 34.02 32.88 32.99 1.04% -1.11% 0% 77837 2.5963 65.14 33.36 0% 0 0% 0 0% 0 0% 0%
20210715 32.64 32.86 31.55 32.65 -1.89% 1.37% 0% 71699 2.3097 50.1 32.21 0% 0 0% 0 0% 0 0% 0%
20210714 32.64 33.45 32 33.28 2.18% 1.31% 0% 73566 2.4165 42.8 32.85 0% 0 0% 0 0% 0 0% 0%
20210713 33.9 34.57 31.93 32.57 -3.95% -1.18% 0% 95787 3.157 47.11 32.96 0% 0 0% 0 0% 0 0% 0%
20210712 33.2 34.83 33.1 33.91 -0.44% -0.24% 0% 70084 2.3824 33.46 33.99 0% 0 0% 0 0% 0 0% 0%
20210709 34.98 36.6 33.92 34.06 -3.29% -3.1% 0% 95190 3.3457 43.12 35.15 0% 0 0% 0 0% 0 0% 0%
20210708 34.26 36.15 33.5 35.22 0.92% 0.77% 0% 113032 3.951 46.76 34.95 0% 0 0% 0 0% 0 0% 0%
20210707 35.5 36.59 34.68 34.9 -4.38% -1.58% 0% 116895 4.1446 44.78 35.46 0% 0 0% 0 0% 0 0% 0%
20210706 34.6 37.71 33.81 36.5 1.36% 2.24% 0% 156619 5.5908 54.34 35.7 0% 0 0% 0 0% 0 0% 0%
20210705 40 40.85 35.82 36.01 -18.1% -4.48% 0% 183647 6.923 59.8 37.7 0% 0 0% 0 0% 0 0% 0%
20210702 46.8 49.5 43.78 43.97 -1.41% -5.05% 0% 186819 8.6517 64.04 46.31 0% 0 0% 0 0% 0 0% 0%
20210701 47 52.8 44 44.6 -20.58% -6.69% 0% 258427 12.3539 73.27 47.8 0% 0 0% 0 0% 0 0% 0%
20210630 35.1 56.16 35.1 56.16 635.08% 43.96% 0% 316677 12.3547 49.14 39.01 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