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. 江南奕帆301023
    4. 返回上一页 刷新
股票代码（例：sz301023）       418条   (进入江南奕帆股票专站) 江南奕帆股票成本分析
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 41.38 41.9 40.72 41.31 0.05% 0.07% 0% 5858 0.2418 87.01 41.28 0% 0 0% 0 0% 0 0% 0%
20230927 41.51 42.04 40.9 41.29 -0.51% -0.72% 0% 5898 0.2453 89.68 41.59 0% 0 0% 0 0% 0 0% 0%
20230926 42.05 42.05 40.8 41.5 -1.54% 0.22% 0% 6066 0.2512 92.29 41.41 0% 0 0% 0 0% 0 0% 0%
20230925 41.44 42.8 41.2 42.15 1.84% 0.21% 0% 10939 0.4601 169.77 42.06 0% 0 0% 0 0% 0 0% 0%
20230922 39.57 41.39 39.18 41.39 4.86% 1.97% 0% 6108 0.2479 96.24 40.59 0% 0 0% 0 0% 0 0% 0%
20230921 40.92 40.92 39.65 39.7 -1.54% -0.63% 0% 2979 0.119 46.24 39.95 0% 0 0% 0 0% 0 0% 0%
20230920 40.8 41.25 40.32 40.32 -0.93% -0.74% 0% 2949 0.1198 42.6 40.62 0% 0 0% 0 0% 0 0% 0%
20230919 41.45 41.59 40.33 40.7 -2.12% -0.17% 0% 5300 0.2161 70.5 40.77 0% 0 0% 0 0% 0 0% 0%
20230918 40.38 42.38 39.97 41.58 2.97% -0.1% 0% 8334 0.3469 108.12 41.62 0% 0 0% 0 0% 0 0% 0%
20230915 40.97 41.04 40.25 40.38 -0.93% -0.37% 0% 3316 0.1344 42.37 40.53 0% 0 0% 0 0% 0 0% 0%
20230914 40.98 41.59 40.35 40.76 -1.47% -0.05% 0% 4954 0.202 60.15 40.78 0% 0 0% 0 0% 0 0% 0%
20230913 42.02 42.08 40.82 41.37 -1.38% 0.34% 0% 5607 0.2312 65.76 41.23 0% 0 0% 0 0% 0 0% 0%
20230912 41.96 42.38 41.55 41.95 -0.33% -0.07% 0% 5610 0.2355 62.02 41.98 0% 0 0% 0 0% 0 0% 0%
20230911 41.53 42.41 41.12 42.09 0.6% 0.36% 0% 7113 0.2983 66.75 41.94 0% 0 0% 0 0% 0 0% 0%
20230908 41.66 42.28 41.1 41.84 0.79% -0.24% 0% 5246 0.22 47.78 41.94 0% 0 0% 0 0% 0 0% 0%
20230907 42.24 42.45 41.01 41.51 -2.21% -0.43% 0% 7068 0.2947 61.97 41.69 0% 0 0% 0 0% 0 0% 0%
20230906 41.79 42.5 41.45 42.45 1.02% 0.76% 0% 6843 0.2883 54.16 42.13 0% 0 0% 0 0% 0 0% 0%
20230905 41.52 42.37 41.52 42.02 0.38% 0.07% 0% 7144 0.3 51.32 41.99 0% 0 0% 0 0% 0 0% 0%
20230904 41.4 42.19 40.89 41.86 1.11% 0.75% 0% 7389 0.307 51.08 41.55 0% 0 0% 0 0% 0 0% 0%
20230901 41.38 41.8 40.65 41.4 -0.29% 0.58% 0% 6926 0.2851 46.9 41.16 0% 0 0% 0 0% 0 0% 0%
20230831 41.37 42.35 41.05 41.52 -0.12% -0.67% 0% 8005 0.3346 53.1 41.8 0% 0 0% 0 0% 0 0% 0%
20230830 40.65 41.97 40.3 41.57 1.86% 0.14% 0% 11796 0.4897 74.11 41.51 0% 0 0% 0 0% 0 0% 0%
20230829 37.17 41.15 37.17 40.81 9.18% 1.95% 0% 21695 0.8684 156.61 40.03 0% 0 0% 0 0% 0 0% 0%
20230828 39.59 39.97 37.2 37.38 -0.45% -2.76% 0% 10875 0.418 86.98 38.44 0% 0 0% 0 0% 0 0% 0%
20230825 38.19 39.07 37.41 37.55 -2.72% -0.92% 0% 8723 0.3306 60.87 37.9 0% 0 0% 0 0% 0 0% 0%
20230824 39.78 40.33 37.39 38.6 -5.78% 0.84% 0% 22424 0.8584 160.94 38.28 0% 0 0% 0 0% 0 0% 0%
20230823 39.5 42.18 38.71 40.97 3.3% 0.1% 0% 19429 0.7953 169.43 40.93 0% 0 0% 0 0% 0 0% 0%
20230822 40.2 40.78 38.66 39.66 -0.1% 0.76% 0% 9121 0.359 84.92 39.36 0% 0 0% 0 0% 0 0% 0%
20230821 40.78 41.92 39.66 39.7 -1.93% -1.83% 0% 8292 0.3353 81.91 40.44 0% 0 0% 0 0% 0 0% 0%
20230818 41.22 42.3 40.36 40.48 -2.97% -2.01% 0% 11051 0.4565 112.89 41.31 0% 0 0% 0 0% 0 0% 0%
20230817 39.54 41.89 39.15 41.72 5.51% 1.46% 0% 13538 0.5567 141.54 41.12 0% 0 0% 0 0% 0 0% 0%
20230816 40.5 40.8 39.54 39.54 -3.04% -1.37% 0% 5435 0.2179 59.62 40.09 0% 0 0% 0 0% 0 0% 0%
20230815 41.11 41.46 40.42 40.78 -0.78% -0.07% 0% 3634 0.1483 39.38 40.81 0% 0 0% 0 0% 0 0% 0%
20230814 40.42 41.15 39.73 41.1 1.13% 1.73% 0% 5646 0.2281 54.89 40.4 0% 0 0% 0 0% 0 0% 0%
20230811 40.8 41.6 40.6 40.64 -0.22% -1.07% 0% 5037 0.2069 49.36 41.08 0% 0 0% 0 0% 0 0% 0%
20230810 40.45 41.12 40.3 40.73 0.42% -0.1% 0% 3770 0.1537 55.04 40.77 0% 0 0% 0 0% 0 0% 0%
20230809 41.02 41.59 40.56 40.56 -1.91% -0.52% 0% 4695 0.1914 66.16 40.77 0% 0 0% 0 0% 0 0% 0%
20230808 41.39 41.66 41.17 41.35 0.39% -0.12% 0% 3669 0.1519 36.78 41.4 0% 0 0% 0 0% 0 0% 0%
20230807 42.4 42.4 40.98 41.19 -2.09% -0.51% 0% 7079 0.2931 71.75 41.4 0% 0 0% 0 0% 0 0% 0%
20230804 41.25 42.17 41.09 42.07 2.14% 0.79% 0% 7094 0.2961 72.67 41.74 0% 0 0% 0 0% 0 0% 0%
20230803 41.17 41.66 40.91 41.19 0.07% -0.19% 0% 4100 0.1692 38.95 41.27 0% 0 0% 0 0% 0 0% 0%
20230802 41 41.66 40.6 41.16 -0.29% 0.05% 0% 5411 0.2226 44.93 41.14 0% 0 0% 0 0% 0 0% 0%
20230801 41.84 42.18 40.8 41.28 -1.34% 0.41% 0% 7584 0.3118 61.31 41.11 0% 0 0% 0 0% 0 0% 0%
20230731 41.69 42.35 41.54 41.84 -0.14% -0.33% 0% 5050 0.212 40.59 41.98 0% 0 0% 0 0% 0 0% 0%
20230728 42.04 42.41 41.36 41.9 -0.62% 0.36% 0% 6476 0.2704 49.88 41.75 0% 0 0% 0 0% 0 0% 0%
20230727 42.1 43.13 42.1 42.16 -0.14% -0.94% 0% 5992 0.255 43.75 42.56 0% 0 0% 0 0% 0 0% 0%
20230726 43.02 43.35 42.1 42.22 -1.93% -0.57% 0% 6556 0.2784 40.82 42.46 0% 0 0% 0 0% 0 0% 0%
20230725 43.01 43.61 42.66 43.05 0.19% 0.21% 0% 7591 0.3261 40.72 42.96 0% 0 0% 0 0% 0 0% 0%
20230724 42.39 42.97 41.56 42.97 2.02% 0.77% 0% 7796 0.3324 36.74 42.64 0% 0 0% 0 0% 0 0% 0%
20230721 43.79 43.79 42 42.12 -4.64% -1.2% 0% 15920 0.6786 65.19 42.63 0% 0 0% 0 0% 0 0% 0%
20230720 43.48 45.65 43.26 44.17 1.92% -0.9% 0% 21807 0.972 82.75 44.57 0% 0 0% 0 0% 0 0% 0%
20230719 44.16 44.16 43.11 43.34 -1.7% -0.34% 0% 10898 0.474 35.82 43.49 0% 0 0% 0 0% 0 0% 0%
20230718 44.71 45.34 43.9 44.09 -1.58% -0.88% 0% 14502 0.645 39.87 44.48 0% 0 0% 0 0% 0 0% 0%
20230717 44.7 45.18 44.45 44.8 0.02% 0.13% 0% 10412 0.4658 25.97 44.74 0% 0 0% 0 0% 0 0% 0%
20230714 45.34 45.54 44.4 44.79 -0.49% -0.58% 0% 15664 0.7057 37.98 45.05 0% 0 0% 0 0% 0 0% 0%
20230713 46 46.5 44.48 45.01 -2.15% -0.33% 0% 26281 1.1868 61.5 45.16 0% 0 0% 0 0% 0 0% 0%
20230712 46.67 48.8 45.86 46 -2.13% -2.93% 0% 27935 1.3239 65.81 47.39 0% 0 0% 0 0% 0 0% 0%
20230711 46.28 47.47 45.33 47 0% 0.43% 0% 25293 1.1837 56.27 46.8 0% 0 0% 0 0% 0 0% 0%
20230710 46.91 49 46.28 47 -1.41% -0.86% 0% 30033 1.4239 69.63 47.41 0% 0 0% 0 0% 0 0% 0%
20230707 48.96 50.78 47.3 47.67 -3.31% -1.73% 0% 40124 1.9463 97.28 48.51 0% 0 0% 0 0% 0 0% 0%
20230706 50.6 51.02 47.83 49.3 -5.17% 0.1% 0% 49255 2.426 129.52 49.25 0% 0 0% 0 0% 0 0% 0%
20230705 47.91 53.79 47.59 51.99 5.18% 1.92% 0% 67415 3.439 191.94 51.01 0% 0 0% 0 0% 0 0% 0%
20230704 44.01 52 44.01 49.43 11.73% 1.96% 0% 49998 2.4237 163.68 48.48 0% 0 0% 0 0% 0 0% 0%
20230703 46.53 46.64 44.13 44.24 -4.76% -1.38% 0% 25383 1.1387 88.34 44.86 0% 0 0% 0 0% 0 0% 0%
20230630 46.81 47.06 45.3 46.45 -1.21% 0.56% 0% 31603 1.4598 115.14 46.19 0% 0 0% 0 0% 0 0% 0%
20230629 46.05 49.99 45.2 47.02 0.36% -1.63% 0% 53275 2.5468 220.42 47.8 0% 0 0% 0 0% 0 0% 0%
20230628 43.68 47.17 43.33 46.85 6.48% 2.14% 0% 41526 1.9048 205.51 45.87 0% 0 0% 0 0% 0 0% 0%
20230627 42.91 44.74 42.7 44 0.92% 0.78% 0% 16643 0.7266 96.04 43.66 0% 0 0% 0 0% 0 0% 0%
20230626 43.83 45.8 42.88 43.6 -1.56% -2.68% 0% 22176 0.9935 144.61 44.8 0% 0 0% 0 0% 0 0% 0%
20230621 44.01 45.3 43.21 44.29 -1.93% 0.34% 0% 19913 0.8789 148.2 44.14 0% 0 0% 0 0% 0 0% 0%
20230620 43.95 46.7 42.62 45.16 4.15% 1.03% 0% 31164 1.3931 275.01 44.7 0% 0 0% 0 0% 0 0% 0%
20230619 42.5 43.75 41.91 43.36 2.05% 0.74% 0% 13663 0.588 152.88 43.04 0% 0 0% 0 0% 0 0% 0%
20230616 43 43.3 42 42.49 -2.12% 0.05% 0% 11807 0.5015 147.23 42.47 0% 0 0% 0 0% 0 0% 0%
20230615 40.42 43.85 40.1 43.41 7.4% 1.81% 0% 19675 0.8389 281.19 42.64 0% 0 0% 0 0% 0 0% 0%
20230614 40.27 40.55 39.85 40.42 0.52% 0.3% 0% 3692 0.1488 67.57 40.3 0% 0 0% 0 0% 0 0% 0%
20230613 40.16 40.5 39.74 40.21 -0.15% 0.05% 0% 3314 0.1332 64.98 40.19 0% 0 0% 0 0% 0 0% 0%
20230612 39.33 40.35 38.88 40.27 2.86% 1.33% 0% 5209 0.207 104.58 39.74 0% 0 0% 0 0% 0 0% 0%
20230609 39.45 39.45 38.66 39.15 0.46% 0.64% 0% 2681 0.1043 50.55 38.9 0% 0 0% 0 0% 0 0% 0%
20230608 39.01 39.76 38.6 38.97 -0.08% -0.33% 0% 4107 0.1606 65.23 39.1 0% 0 0% 0 0% 0 0% 0%
20230607 39.21 39.34 38.8 39 -0.54% -0.15% 0% 2883 0.1126 39.81 39.06 0% 0 0% 0 0% 0 0% 0%
20230606 40.99 41.01 39.06 39.21 -3.66% -0.93% 0% 5374 0.2127 62.6 39.58 0% 0 0% 0 0% 0 0% 0%
20230605 41.8 41.96 40.8 41.4 -0.7% 0.12% 0% 5105 0.2111 58.29 41.35 0% 0 0% 0 0% 0 0% 0%
20230602 41.87 41.87 41.32 41.69 0.12% 0.12% 0% 3665 0.1526 37.79 41.64 0% 0 0% 0 0% 0 0% 0%
20230601 41.2 41.99 40.91 41.64 0.77% 0.19% 0% 4100 0.1704 33.32 41.56 0% 0 0% 0 0% 0 0% 0%
20230531 42.52 42.53 41.1 41.32 -1.85% -0.39% 0% 5231 0.217 36.34 41.48 0% 0 0% 0 0% 0 0% 0%
20230530 42.05 42.72 41.61 42.1 0.24% 0.24% 0% 5428 0.228 36.81 42 0% 0 0% 0 0% 0 0% 0%
20230529 42.68 42.85 41.83 42 -2.51% -0.26% 0% 7596 0.3199 45.73 42.11 0% 0 0% 0 0% 0 0% 0%
20230526 43.3 43.3 41.78 43.08 -0.65% 1.46% 0% 11409 0.4844 70.53 42.46 0% 0 0% 0 0% 0 0% 0%
20230525 43.9 43.9 42.63 43.36 -0.28% 0.21% 0% 11843 0.5124 79.07 43.27 0% 0 0% 0 0% 0 0% 0%
20230524 42.69 44.21 42.23 43.48 1.78% 0.14% 0% 15397 0.6685 108.97 43.42 0% 0 0% 0 0% 0 0% 0%
20230523 43.2 43.36 42 42.72 -1.29% -0.02% 0% 9736 0.416 74.72 42.73 0% 0 0% 0 0% 0 0% 0%
20230522 42.48 43.44 41.7 43.28 1.6% 1.03% 0% 13900 0.5955 113.63 42.84 0% 0 0% 0 0% 0 0% 0%
20230519 43 44.1 42 42.6 -1.62% -0.63% 0% 16897 0.7244 152 42.87 0% 0 0% 0 0% 0 0% 0%
20230518 42.5 45 41.58 43.3 1.83% -0.14% 0% 23153 1.004 233.12 43.36 0% 0 0% 0 0% 0 0% 0%
20230517 41.5 43.75 40.12 42.52 0.16% 2.02% 0% 23235 0.9685 281.64 41.68 0% 0 0% 0 0% 0 0% 0%
20230516 38.23 43.55 38.23 42.45 11.04% 1.53% 0% 24943 1.0429 387.89 41.81 0% 0 0% 0 0% 0 0% 0%
20230515 36.99 38.42 36.41 38.23 3.69% 1.06% 0% 5432 0.2055 108.96 37.83 0% 0 0% 0 0% 0 0% 0%
20230510 36.1 37.4 36.1 37.23 2.73% 0.73% 0% 3409 0.126 54.67 36.96 0% 0 0% 0 0% 0 0% 0%
20230509 37.1 37.29 36.18 36.24 -2.84% -0.93% 0% 5054 0.1849 93.76 36.58 0% 0 0% 0 0% 0 0% 0%
20230508 37.26 37.67 36.88 37.3 0.27% 0.11% 0% 3186 0.1187 53.36 37.26 0% 0 0% 0 0% 0 0% 0%
20230505 37.83 37.91 36.77 37.2 -1.67% 0.38% 0% 3114 0.1154 50.36 37.06 0% 0 0% 0 0% 0 0% 0%
20230504 37.7 38.12 37.49 37.83 0.19% 0.05% 0% 4118 0.1557 65.63 37.81 0% 0 0% 0 0% 0 0% 0%
20230428 38.33 38.69 37.33 37.76 -2.68% -0.08% 0% 7224 0.273 113.03 37.79 0% 0 0% 0 0% 0 0% 0%
20230427 38.6 39.3 38.39 38.8 0.05% -0.05% 0% 3874 0.1504 66.42 38.82 0% 0 0% 0 0% 0 0% 0%
20230426 37.32 39.16 37.12 38.78 4.67% 0.75% 0% 5601 0.2156 93.48 38.49 0% 0 0% 0 0% 0 0% 0%
20230425 38.16 38.73 36.59 37.05 -3.24% -0.94% 0% 6022 0.2252 97.88 37.4 0% 0 0% 0 0% 0 0% 0%
20230424 37.91 38.59 37.55 38.29 0.76% 0.31% 0% 3977 0.1518 67.19 38.17 0% 0 0% 0 0% 0 0% 0%
20230421 39.12 39.48 37.99 38 -2.06% -1.48% 0% 6098 0.2352 102.09 38.57 0% 0 0% 0 0% 0 0% 0%
20230420 40.44 40.45 38.38 38.8 -4.72% -0.28% 0% 10555 0.4107 187.02 38.91 0% 0 0% 0 0% 0 0% 0%
20230419 41.07 41.1 40.52 40.72 -0.92% 0% 0% 4357 0.1774 92.4 40.72 0% 0 0% 0 0% 0 0% 0%
20230418 41.46 41.6 40.81 41.1 -0.72% -0.32% 0% 4325 0.1783 88.96 41.23 0% 0 0% 0 0% 0 0% 0%
20230417 41.21 41.78 41.14 41.4 0.44% -0.1% 0% 4078 0.169 81.73 41.44 0% 0 0% 0 0% 0 0% 0%
20230414 41.45 41.62 40.85 41.22 0.24% 0.24% 0% 2563 0.1054 51.95 41.12 0% 0 0% 0 0% 0 0% 0%
20230413 41.24 41.85 41.08 41.12 -0.7% -0.36% 0% 3833 0.1582 76.85 41.27 0% 0 0% 0 0% 0 0% 0%
20230412 40.68 41.68 40.68 41.41 1.2% 0.51% 0% 3811 0.157 76.56 41.2 0% 0 0% 0 0% 0 0% 0%
20230411 40.93 41.35 40.58 40.92 -0.73% -0.1% 0% 4138 0.1695 81.67 40.96 0% 0 0% 0 0% 0 0% 0%
20230410 41.32 41.84 41.05 41.22 -0.24% -0.43% 0% 3454 0.143 67.13 41.4 0% 0 0% 0 0% 0 0% 0%
20230407 41.39 41.45 40.8 41.32 0.29% 0.19% 0% 3286 0.1355 60.91 41.24 0% 0 0% 0 0% 0 0% 0%
20230406 40.6 41.28 40.25 41.2 1.1% 0.98% 0% 3721 0.1518 66.45 40.8 0% 0 0% 0 0% 0 0% 0%
20230404 42.28 42.3 40.54 40.75 -2.65% -0.59% 0% 6262 0.2567 106.51 40.99 0% 0 0% 0 0% 0 0% 0%
20230403 42.01 42.44 41.53 41.86 -0.52% 0.29% 0% 6035 0.2519 105.13 41.74 0% 0 0% 0 0% 0 0% 0%
20230331 42.22 42.76 41.61 42.08 0.67% -0.33% 0% 3560 0.1503 64.65 42.22 0% 0 0% 0 0% 0 0% 0%
20230330 42.14 42.36 41.52 41.8 -0.81% -0.26% 0% 3560 0.1492 64.88 41.91 0% 0 0% 0 0% 0 0% 0%
20230329 42.17 42.69 41.9 42.14 -0.07% -0.5% 0% 4309 0.1825 77.81 42.35 0% 0 0% 0 0% 0 0% 0%
20230328 43.36 43.36 41.9 42.17 -1.93% -0.38% 0% 5469 0.2315 99.14 42.33 0% 0 0% 0 0% 0 0% 0%
20230327 43.11 43.39 42.45 43 0.07% 0.09% 0% 5642 0.2424 100.95 42.96 0% 0 0% 0 0% 0 0% 0%
20230324 42.62 43.12 42.42 42.97 1.42% 0.16% 0% 6657 0.2856 118.09 42.9 0% 0 0% 0 0% 0 0% 0%
20230323 42.82 42.82 42.18 42.37 -1.03% -0.09% 0% 4655 0.1974 69.23 42.41 0% 0 0% 0 0% 0 0% 0%
20230322 42.25 43.08 42.19 42.81 1.33% 0.3% 0% 6413 0.2737 110.56 42.68 0% 0 0% 0 0% 0 0% 0%
20230321 40.82 42.33 40.54 42.25 3.48% 1.25% 0% 6144 0.2564 109.49 41.73 0% 0 0% 0 0% 0 0% 0%
20230320 40.63 41.25 40.01 40.83 0.86% 0.34% 0% 4601 0.1872 79.78 40.69 0% 0 0% 0 0% 0 0% 0%
20230317 41.26 41.26 40.42 40.48 -0.37% -0.69% 0% 3221 0.1313 54.33 40.76 0% 0 0% 0 0% 0 0% 0%
20230316 41.93 41.93 40.63 40.63 -2.89% -0.97% 0% 4809 0.1973 77.17 41.03 0% 0 0% 0 0% 0 0% 0%
20230315 41.45 41.99 41.05 41.84 1.48% 0.07% 0% 3956 0.1654 59.93 41.81 0% 0 0% 0 0% 0 0% 0%
20230314 41.99 41.99 40.7 41.23 -2.25% -0.12% 0% 6883 0.2841 99.4 41.28 0% 0 0% 0 0% 0 0% 0%
20230313 41.88 42.51 41.33 42.18 0.26% 0.84% 0% 5958 0.2492 89.71 41.83 0% 0 0% 0 0% 0 0% 0%
20230310 42.72 42.8 41.81 42.07 -1.48% -0.28% 0% 5726 0.2416 86.12 42.19 0% 0 0% 0 0% 0 0% 0%
20230309 42.26 43.19 42.25 42.7 0.66% -0.23% 0% 6976 0.2986 105.05 42.8 0% 0 0% 0 0% 0 0% 0%
20230308 42.26 42.59 41.95 42.42 0.74% 0.38% 0% 3566 0.1507 51.41 42.26 0% 0 0% 0 0% 0 0% 0%
20230307 43.15 43.3 42.01 42.11 -2.41% -0.92% 0% 6066 0.2578 82.62 42.5 0% 0 0% 0 0% 0 0% 0%
20230306 43.39 43.59 42.53 43.15 -0.58% 0.51% 0% 5994 0.2573 77.06 42.93 0% 0 0% 0 0% 0 0% 0%
20230303 43.05 43.42 42.68 43.4 0.88% 0.7% 0% 6216 0.2679 74.01 43.1 0% 0 0% 0 0% 0 0% 0%
20230302 44.08 44.44 43.02 43.02 -2.03% -1.4% 0% 9103 0.3972 95.35 43.63 0% 0 0% 0 0% 0 0% 0%
20230301 44.13 44.22 43.43 43.91 -0.48% 0.23% 0% 6142 0.2691 56.02 43.81 0% 0 0% 0 0% 0 0% 0%
20230228 44.05 44.33 43.42 44.12 0.43% 0.59% 0% 4943 0.2168 39.04 43.86 0% 0 0% 0 0% 0 0% 0%
20230227 44.5 44.83 43.75 43.93 -1.28% -0.57% 0% 6637 0.2932 48.57 44.18 0% 0 0% 0 0% 0 0% 0%
20230224 45.12 45.38 44.41 44.5 -1.33% -0.4% 0% 6533 0.2919 42.96 44.68 0% 0 0% 0 0% 0 0% 0%
20230223 45.5 45.93 44.91 45.1 -1.36% -0.4% 0% 8410 0.3808 51.9 45.28 0% 0 0% 0 0% 0 0% 0%
20230222 46.2 46.38 45.55 45.72 -1.47% -0.33% 0% 7336 0.3365 43.43 45.87 0% 0 0% 0 0% 0 0% 0%
20230221 46.18 46.58 45.6 46.4 0.96% 0.72% 0% 10375 0.478 54.88 46.07 0% 0 0% 0 0% 0 0% 0%
20230220 44.82 46.2 44.52 45.96 2.41% 0.92% 0% 11663 0.5311 55.92 45.54 0% 0 0% 0 0% 0 0% 0%
20230217 45.82 46.4 44.68 44.88 -2.12% -1.32% 0% 17803 0.8096 84.8 45.48 0% 0 0% 0 0% 0 0% 0%
20230216 48.98 48.98 45.63 45.85 -5.85% -2.76% 0% 21691 1.0227 107.9 47.15 0% 0 0% 0 0% 0 0% 0%
20230215 47.33 49.66 47.33 48.7 1.65% -0.27% 0% 20623 1.0071 105.9 48.83 0% 0 0% 0 0% 0 0% 0%
20230214 48.34 48.58 47.26 47.91 -0.66% -0.02% 0% 14472 0.6935 68.31 47.92 0% 0 0% 0 0% 0 0% 0%
20230213 46.8 48.98 46.8 48.23 3.32% 0.5% 0% 21706 1.0417 92.08 47.99 0% 0 0% 0 0% 0 0% 0%
20230210 47.52 48.54 46.65 46.68 -2.51% -1.58% 0% 17357 0.8232 68.34 47.43 0% 0 0% 0 0% 0 0% 0%
20230209 47.4 48.09 47.11 47.88 -0.35% 0.48% 0% 16226 0.7731 58.06 47.65 0% 0 0% 0 0% 0 0% 0%
20230208 46.68 48.8 46.1 48.05 1.54% 0.82% 0% 27116 1.2923 100 47.66 0% 0 0% 0 0% 0 0% 0%
20230207 45.99 47.73 45.54 47.32 2.87% 0.62% 0% 26596 1.2509 100.41 47.03 0% 0 0% 0 0% 0 0% 0%
20230206 46.45 46.79 45.4 46 -1.16% 0.31% 0% 12515 0.5739 47.03 45.86 0% 0 0% 0 0% 0 0% 0%
20230203 46.37 47.07 45.77 46.54 -0.24% 0.41% 0% 15643 0.7251 58.57 46.35 0% 0 0% 0 0% 0 0% 0%
20230202 47.4 47.4 46.4 46.65 -2.65% -0.26% 0% 22605 1.0573 85.43 46.77 0% 0 0% 0 0% 0 0% 0%
20230201 48.11 48.11 46.66 47.92 -1.76% 1.59% 0% 34839 1.6434 129.54 47.17 0% 0 0% 0 0% 0 0% 0%
20230131 45.25 49.97 45.03 48.78 6.83% 2.18% 0% 38634 1.8443 149.02 47.74 0% 0 0% 0 0% 0 0% 0%
20230130 47.08 47.68 45.3 45.66 -2.93% -1.28% 0% 38317 1.772 137.68 46.25 0% 0 0% 0 0% 0 0% 0%
20230120 45.17 49.88 45.17 47.04 8.99% -1.2% 0% 44190 2.104 154.7 47.61 0% 0 0% 0 0% 0 0% 0%
20230119 43.04 43.74 42.8 43.16 -0.64% 0.07% 0% 9392 0.4051 30.61 43.13 0% 0 0% 0 0% 0 0% 0%
20230118 44.12 44.8 42.88 43.44 -2.45% -0.05% 0% 19230 0.8357 69.01 43.46 0% 0 0% 0 0% 0 0% 0%
20230117 44.44 46.75 44.06 44.53 0.34% -1.92% 0% 22322 1.0134 89.05 45.4 0% 0 0% 0 0% 0 0% 0%
20230116 44.12 45.45 43.81 44.38 0.32% -0.4% 0% 17112 0.7625 72.75 44.56 0% 0 0% 0 0% 0 0% 0%
20230113 45.8 45.8 43.51 44.24 -2.1% -0.7% 0% 16808 0.7488 76.77 44.55 0% 0 0% 0 0% 0 0% 0%
20230112 48 49.26 44.9 45.19 -7.89% -3.25% 0% 29588 1.382 151.97 46.71 0% 0 0% 0 0% 0 0% 0%
20230111 51.2 51.49 48.8 49.06 -2.6% -1.72% 0% 27084 1.3519 172.55 49.92 0% 0 0% 0 0% 0 0% 0%
20230110 50.6 51.95 47.64 50.37 2.8% 0.46% 0% 47014 2.3572 356.34 50.14 0% 0 0% 0 0% 0 0% 0%
20230109 41.59 49.92 41.2 49 17.79% 2.3% 0% 52295 2.5048 563.86 47.9 0% 0 0% 0 0% 0 0% 0%
20230106 38.84 42.27 38.72 41.6 7.63% 1.22% 0% 19716 0.8103 409.02 41.1 0% 0 0% 0 0% 0 0% 0%
20230105 37.05 39.05 36.81 38.65 2.79% 0.47% 0% 4923 0.1894 156.56 38.47 0% 0 0% 0 0% 0 0% 0%
20230104 37.37 38.02 36.83 37.6 1.21% 0.27% 0% 2901 0.1088 101.24 37.5 0% 0 0% 0 0% 0 0% 0%
20230103 35.84 37.17 35.68 37.15 3.63% 1.23% 0% 3071 0.1127 110.6 36.7 0% 0 0% 0 0% 0 0% 0%
20221230 35.78 35.98 35.47 35.85 1.16% 0.22% 0% 1202 0.043 25.04 35.77 0% 0 0% 0 0% 0 0% 0%
20221229 36.02 36.28 35.4 35.44 -1.28% -0.67% 0% 2447 0.0873 82.97 35.68 0% 0 0% 0 0% 0 0% 0%
20221228 37.18 37.24 35.9 35.9 -3.65% -0.97% 0% 3490 0.1265 120.42 36.25 0% 0 0% 0 0% 0 0% 0%
20221227 37.75 38.1 36.75 37.26 -0.4% -0.11% 0% 3528 0.1316 131.01 37.3 0% 0 0% 0 0% 0 0% 0%
20221226 36.85 37.74 36.58 37.41 2.41% 0.43% 0% 4857 0.1809 176.55 37.25 0% 0 0% 0 0% 0 0% 0%
20221223 37.09 37.18 36.37 36.53 -1.54% -0.76% 0% 1448 0.0533 55.02 36.81 0% 0 0% 0 0% 0 0% 0%
20221222 38.37 38.37 37.1 37.1 -1.67% -0.83% 0% 1668 0.0624 59.34 37.41 0% 0 0% 0 0% 0 0% 0%
20221221 38.38 38.58 37.52 37.73 -1.1% -0.53% 0% 1495 0.0567 51.48 37.93 0% 0 0% 0 0% 0 0% 0%
20221220 37.86 38.35 37.4 38.15 0.77% 0.37% 0% 1360 0.0517 43.78 38.01 0% 0 0% 0 0% 0 0% 0%
20221219 38.29 38.59 37.42 37.86 -1.25% 0.16% 0% 2037 0.077 61.38 37.8 0% 0 0% 0 0% 0 0% 0%
20221216 39.1 39.44 38.29 38.34 -1.94% -0.98% 0% 2536 0.0982 73.13 38.72 0% 0 0% 0 0% 0 0% 0%
20221215 38.54 39.22 38.53 39.1 1.14% 0.31% 0% 1942 0.0757 54.37 38.98 0% 0 0% 0 0% 0 0% 0%
20221214 38.57 39.22 38.53 38.66 0.23% -0.44% 0% 1813 0.0704 33.26 38.83 0% 0 0% 0 0% 0 0% 0%
20221213 39.6 40.13 38.53 38.57 -3.48% -1.61% 0% 3656 0.1433 96.79 39.2 0% 0 0% 0 0% 0 0% 0%
20221212 39.73 40.29 38.97 39.96 0.65% 0.68% 0% 3094 0.1228 86.49 39.69 0% 0 0% 0 0% 0 0% 0%
20221209 40.09 40.37 39.57 39.7 -1% -0.48% 0% 3399 0.1356 95.28 39.89 0% 0 0% 0 0% 0 0% 0%
20221208 39.95 40.23 39.54 40.1 0.65% 0.33% 0% 2717 0.1086 74.99 39.97 0% 0 0% 0 0% 0 0% 0%
20221207 39.85 40.28 39.6 39.84 -0.57% -0.1% 0% 3137 0.1251 81.08 39.88 0% 0 0% 0 0% 0 0% 0%
20221206 40.16 40.41 39.88 40.07 -0.25% -0.1% 0% 2850 0.1143 71.95 40.11 0% 0 0% 0 0% 0 0% 0%
20221205 40.78 40.78 40.01 40.17 -1.25% -0.12% 0% 3834 0.1542 93.57 40.22 0% 0 0% 0 0% 0 0% 0%
20221202 39.71 40.78 39.71 40.68 2.03% 0.3% 0% 3402 0.138 83.5 40.56 0% 0 0% 0 0% 0 0% 0%
20221201 40.23 40.58 39.6 39.87 0.35% -0.67% 0% 3622 0.1454 84.6 40.14 0% 0 0% 0 0% 0 0% 0%
20221130 40.04 40.39 39.55 39.73 -0.68% -0.43% 0% 1970 0.0786 46.32 39.9 0% 0 0% 0 0% 0 0% 0%
20221129 39.45 40.15 39.01 40 1.27% 0.4% 0% 2048 0.0816 45.91 39.84 0% 0 0% 0 0% 0 0% 0%
20221128 40.14 40.3 39.02 39.5 -1.62% -0.1% 0% 3341 0.1321 70.11 39.54 0% 0 0% 0 0% 0 0% 0%
20221125 41.31 41.31 39.93 40.15 -2.78% -0.64% 0% 4011 0.1621 83.4 40.41 0% 0 0% 0 0% 0 0% 0%
20221124 40.9 41.95 40.8 41.3 1.3% -0.17% 0% 4936 0.2042 101.77 41.37 0% 0 0% 0 0% 0 0% 0%
20221123 40.46 41.07 39.68 40.77 0.87% 1.12% 0% 4248 0.1713 86.19 40.32 0% 0 0% 0 0% 0 0% 0%
20221122 41.39 41.96 40.38 40.42 -2.6% -1.56% 0% 4211 0.1729 87.24 41.06 0% 0 0% 0 0% 0 0% 0%
20221121 41.46 41.52 40.53 41.5 0.1% 1.29% 0% 4052 0.166 83.44 40.97 0% 0 0% 0 0% 0 0% 0%
20221118 42.08 42.42 41.46 41.46 -1.75% -1.36% 0% 4927 0.2071 100.41 42.03 0% 0 0% 0 0% 0 0% 0%
20221117 41.72 42.2 41.2 42.2 1.15% 1.13% 0% 2928 0.1222 58.91 41.73 0% 0 0% 0 0% 0 0% 0%
20221116 42.37 42.8 41.63 41.72 -2.02% -0.78% 0% 3589 0.1509 71.59 42.05 0% 0 0% 0 0% 0 0% 0%
20221115 41.31 42.58 41.16 42.58 3.63% 1.24% 0% 4349 0.1829 83.64 42.06 0% 0 0% 0 0% 0 0% 0%
20221114 42 42.07 40.94 41.09 -1.42% -0.56% 0% 4293 0.1774 77.78 41.32 0% 0 0% 0 0% 0 0% 0%
20221111 42.87 42.98 41.62 41.68 -0.45% -1.07% 0% 4700 0.198 85.29 42.13 0% 0 0% 0 0% 0 0% 0%
20221110 42.63 42.8 41.73 41.87 -1.76% -0.78% 0% 3761 0.1587 67.42 42.2 0% 0 0% 0 0% 0 0% 0%
20221109 43.02 43.3 42.45 42.62 -0.98% -0.42% 0% 3306 0.1415 55.61 42.8 0% 0 0% 0 0% 0 0% 0%
20221108 43.32 43.71 42.85 43.04 -1.53% 0.07% 0% 3313 0.1425 51.91 43.01 0% 0 0% 0 0% 0 0% 0%
20221107 43.8 44.73 43.13 43.71 0% 0% 0% 5266 0.2302 82.21 43.71 0% 0 0% 0 0% 0 0% 0%
20221104 43.85 43.88 43.22 43.71 0.09% 0.09% 0% 4900 0.214 75.18 43.67 0% 0 0% 0 0% 0 0% 0%
20221103 43.04 43.8 42.8 43.67 0.78% 0.58% 0% 3498 0.1519 53.7 43.42 0% 0 0% 0 0% 0 0% 0%
20221102 43.45 43.6 42.66 43.33 0.93% 0.12% 0% 5187 0.2245 76.36 43.28 0% 0 0% 0 0% 0 0% 0%
20221101 41.64 42.98 41.28 42.93 4.02% 1.04% 0% 6741 0.2864 94.32 42.49 0% 0 0% 0 0% 0 0% 0%
20221031 39.93 41.77 39.93 41.27 3.46% 0.34% 0% 5471 0.225 74.63 41.13 0% 0 0% 0 0% 0 0% 0%
20221028 41.52 41.85 39.85 39.89 -4.8% -1.89% 0% 6031 0.2452 81.33 40.66 0% 0 0% 0 0% 0 0% 0%
20221027 42.95 44.15 41.8 41.9 -2.56% -2.26% 0% 8375 0.359 119.48 42.87 0% 0 0% 0 0% 0 0% 0%
20221026 42.79 43.68 42.2 43 0.14% -0.12% 0% 8369 0.3603 126.61 43.05 0% 0 0% 0 0% 0 0% 0%
20221025 42.64 42.99 41.17 42.94 1.39% 1.73% 0% 5518 0.2329 84.79 42.21 0% 0 0% 0 0% 0 0% 0%
20221024 42.23 43.49 42.09 42.35 -0.24% -1.03% 0% 6637 0.284 106.22 42.79 0% 0 0% 0 0% 0 0% 0%
20221021 41.95 42.59 41.53 42.45 1.19% 0.33% 0% 4944 0.2092 82.68 42.31 0% 0 0% 0 0% 0 0% 0%
20221020 42.55 42.88 41.34 41.95 -2.19% -0.24% 0% 6323 0.2659 106.6 42.05 0% 0 0% 0 0% 0 0% 0%
20221019 42 43.65 41.73 42.89 1.9% 0.05% 0% 7919 0.3395 141.13 42.87 0% 0 0% 0 0% 0 0% 0%
20221018 41.81 42.68 41.58 42.09 0.96% -0.24% 0% 6122 0.2583 112.99 42.19 0% 0 0% 0 0% 0 0% 0%
20221017 41.18 41.72 40.77 41.69 1.24% 0.65% 0% 5275 0.2185 95.27 41.42 0% 0 0% 0 0% 0 0% 0%
20220720 47.71 47.72 45.93 46.08 -3.42% -1.07% 0% 10321 0.4808 94.31 46.58 0% 0 0% 0 0% 0 0% 0%
20220719 46.93 47.74 46.51 47.71 1.64% 1.04% 0% 9415 0.4446 91.73 47.22 0% 0 0% 0 0% 0 0% 0%
20220718 46.85 47.8 46.12 46.94 0.3% -0.04% 0% 12744 0.5984 120.54 46.96 0% 0 0% 0 0% 0 0% 0%
20220715 45.51 48.39 45.02 46.8 2.83% 0.06% 0% 20784 0.972 191.27 46.77 0% 0 0% 0 0% 0 0% 0%
20220714 41.7 46.48 41.51 45.51 8.9% 1.54% 0% 18801 0.8426 196.32 44.82 0% 0 0% 0 0% 0 0% 0%
20220713 40.08 42.2 39.99 41.79 4.27% 1.02% 0% 5113 0.2115 56.45 41.37 0% 0 0% 0 0% 0 0% 0%
20220712 42.02 42.97 39.58 40.08 -5.38% -1.93% 0% 7346 0.3002 74.52 40.87 0% 0 0% 0 0% 0 0% 0%
20220711 43 43 42.12 42.36 -4.55% -0.26% 0% 6158 0.2615 60.69 42.47 0% 0 0% 0 0% 0 0% 0%
20220708 43.03 44.64 42.71 44.38 3.38% 0.79% 0% 11055 0.4868 97.79 44.03 0% 0 0% 0 0% 0 0% 0%
20220707 42.88 43.14 42.31 42.93 0.66% 0.35% 0% 5769 0.2468 49.69 42.78 0% 0 0% 0 0% 0 0% 0%
20220706 42.6 43.05 42.22 42.65 -1.04% 0.19% 0% 5502 0.2342 44.59 42.57 0% 0 0% 0 0% 0 0% 0%
20220705 44.31 44.53 42 43.1 -3.88% 0.35% 0% 13179 0.566 96.71 42.95 0% 0 0% 0 0% 0 0% 0%
20220704 42.11 45.99 41.73 44.84 6.53% 1.26% 0% 16097 0.7127 118.91 44.28 0% 0 0% 0 0% 0 0% 0%
20220701 42.3 42.94 41.9 42.09 -1.17% -0.31% 0% 4365 0.1843 33.54 42.22 0% 0 0% 0 0% 0 0% 0%
20220630 42.41 42.97 42 42.59 0.02% 0.16% 0% 6590 0.2802 51.63 42.52 0% 0 0% 0 0% 0 0% 0%
20220629 44.2 44.4 42.58 42.58 -5.17% -1.69% 0% 10610 0.4595 88 43.31 0% 0 0% 0 0% 0 0% 0%
20220628 45.35 45.38 44.05 44.9 -1.1% 0.74% 0% 12576 0.5605 115.68 44.57 0% 0 0% 0 0% 0 0% 0%
20220627 43 46.4 42.6 45.4 4.61% 2% 0% 20253 0.9014 205.39 44.51 0% 0 0% 0 0% 0 0% 0%
20220624 42.82 43.46 42.2 43.4 0.77% 1.69% 0% 10002 0.4269 120.55 42.68 0% 0 0% 0 0% 0 0% 0%
20220623 43.62 44.46 42 43.07 -2.25% 0.49% 0% 11464 0.4913 156.94 42.86 0% 0 0% 0 0% 0 0% 0%
20220622 41.91 44.93 41.67 44.06 4.14% 1.31% 0% 18567 0.8075 299.21 43.49 0% 0 0% 0 0% 0 0% 0%
20220621 40.79 42.9 40.29 42.31 4.91% 0.45% 0% 16587 0.6986 353.72 42.12 0% 0 0% 0 0% 0 0% 0%
20220620 39.79 40.45 39 40.33 3.04% 0.88% 0% 4993 0.1996 145.15 39.98 0% 0 0% 0 0% 0 0% 0%
20220617 38.38 39.26 38.11 39.14 1.32% 0.93% 0% 2715 0.1053 79.56 38.78 0% 0 0% 0 0% 0 0% 0%
20220616 38.35 39.18 38.35 38.63 0.73% -0.39% 0% 2272 0.0881 65.31 38.78 0% 0 0% 0 0% 0 0% 0%
20220615 38.35 38.89 38.29 38.35 0.05% -0.6% 0% 2457 0.0948 63.87 38.58 0% 0 0% 0 0% 0 0% 0%
20220614 39.33 39.34 37.51 38.33 -2.12% 0.63% 0% 2904 0.1106 73.76 38.09 0% 0 0% 0 0% 0 0% 0%
20220613 38.63 39.67 38.63 39.16 -0.13% -0.23% 0% 1391 0.0546 36.96 39.25 0% 0 0% 0 0% 0 0% 0%
20220610 38.9 39.89 38.79 39.21 1.74% -0.31% 0% 1630 0.0641 42.65 39.33 0% 0 0% 0 0% 0 0% 0%
20220609 39.91 39.91 38.47 38.54 -3.43% -0.82% 0% 2545 0.0989 64.45 38.86 0% 0 0% 0 0% 0 0% 0%
20220608 40.66 40.74 39.37 39.91 -1.84% -0.1% 0% 2613 0.1044 69.6 39.95 0% 0 0% 0 0% 0 0% 0%
20220607 40.74 41.29 40.21 40.66 -1.43% 0.2% 0% 2506 0.1017 64.61 40.58 0% 0 0% 0 0% 0 0% 0%
20220606 40.89 41.59 40.01 41.25 1.38% 0.22% 0% 3790 0.156 100.16 41.16 0% 0 0% 0 0% 0 0% 0%
20220602 40.6 40.95 39.68 40.69 0.2% 0.69% 0% 3380 0.1366 92.34 40.41 0% 0 0% 0 0% 0 0% 0%
20220601 38.63 40.85 38.06 40.61 4.96% 1.53% 0% 5602 0.2241 155 40 0% 0 0% 0 0% 0 0% 0%
20220531 39.55 39.55 37.5 38.69 -1.43% 1.07% 0% 3213 0.123 89.48 38.28 0% 0 0% 0 0% 0 0% 0%
20220530 59.5 60.3 58.93 59.37 -0.22% -0.27% 0% 1695 0.1009 74.28 59.53 0% 0 0% 0 0% 0 0% 0%
20220527 60.78 60.88 58.91 59.5 -1.05% -0.34% 0% 1737 0.1037 75.27 59.7 0% 0 0% 0 0% 0 0% 0%
20220526 60.99 60.99 59.07 60.13 -0.74% 0.5% 0% 1603 0.0959 66.49 59.83 0% 0 0% 0 0% 0 0% 0%
20220525 59.37 60.9 59.37 60.58 2.04% 0.41% 0% 1089 0.0657 43.99 60.33 0% 0 0% 0 0% 0 0% 0%
20220524 61.8 62.6 59.15 59.37 -4.72% -2.19% 0% 2616 0.1588 97.29 60.7 0% 0 0% 0 0% 0 0% 0%
20220523 61.99 62.5 61.41 62.31 0.84% 0.68% 0% 1354 0.0838 53.18 61.89 0% 0 0% 0 0% 0 0% 0%
20220520 61.97 62.21 61.2 61.79 0.46% 0.21% 0% 1346 0.083 52.86 61.66 0% 0 0% 0 0% 0 0% 0%
20220519 60.02 62.19 60.02 61.51 1.33% 0.1% 0% 1751 0.1076 66.28 61.45 0% 0 0% 0 0% 0 0% 0%
20220518 60.17 61.57 60.04 60.7 1.03% -0.31% 0% 2222 0.1353 83.74 60.89 0% 0 0% 0 0% 0 0% 0%
20220517 59.68 60.55 58.9 60.08 0.17% 0.32% 0% 1304 0.0781 48.31 59.89 0% 0 0% 0 0% 0 0% 0%
20220516 61.16 61.58 59.61 59.98 -1.64% -0.28% 0% 1631 0.0981 60.12 60.15 0% 0 0% 0 0% 0 0% 0%
20220513 60.51 61.23 59.46 60.98 1.06% 0.63% 0% 2292 0.1389 81.28 60.6 0% 0 0% 0 0% 0 0% 0%
20220512 59.41 60.58 59.01 60.34 1.57% 0.4% 0% 2238 0.1345 70.18 60.1 0% 0 0% 0 0% 0 0% 0%
20220511 58.36 60.9 58.36 59.41 0.88% -0.93% 0% 3158 0.1894 85.85 59.97 0% 0 0% 0 0% 0 0% 0%
20220510 56.96 59.19 56.02 58.89 2.33% 0.7% 0% 2163 0.1265 55.49 58.48 0% 0 0% 0 0% 0 0% 0%
20220509 56.66 58.14 56.3 57.55 1.21% 0.1% 0% 1543 0.0887 39.41 57.49 0% 0 0% 0 0% 0 0% 0%
20220506 54.99 57.24 54.6 56.86 1.08% 0.89% 0% 2541 0.1432 64.11 56.36 0% 0 0% 0 0% 0 0% 0%
20220505 55 56.71 54.6 56.25 2.65% 0.37% 0% 1922 0.1077 49.58 56.04 0% 0 0% 0 0% 0 0% 0%
20220429 52.99 55.22 52.02 54.8 4.62% 1.28% 0% 2774 0.1501 69.5 54.11 0% 0 0% 0 0% 0 0% 0%
20220428 54.1 54.55 51.71 52.38 -4.05% -1% 0% 2319 0.1227 57.19 52.91 0% 0 0% 0 0% 0 0% 0%
20220427 53.1 54.99 50.2 54.59 0.72% 4.32% 0% 3602 0.1885 89.45 52.33 0% 0 0% 0 0% 0 0% 0%
20220426 58.42 59.81 54.08 54.2 -11.58% -5.03% 0% 6418 0.3663 177.05 57.07 0% 0 0% 0 0% 0 0% 0%
20220425 58.77 61.67 56.88 61.3 2.34% 1.52% 0% 6837 0.4128 219.51 60.38 0% 0 0% 0 0% 0 0% 0%
20220422 66.66 66.66 57.7 59.9 4.36% -2.95% 0% 4467 0.2757 163.37 61.72 0% 0 0% 0 0% 0 0% 0%
20220421 58.39 58.98 56.88 57.4 -1.98% -0.66% 0% 1414 0.0817 47.16 57.78 0% 0 0% 0 0% 0 0% 0%
20220420 59.15 59.36 57.88 58.56 0.93% -0.32% 0% 914 0.0537 27.91 58.75 0% 0 0% 0 0% 0 0% 0%
20220419 57.7 58.2 57.52 58.02 0.89% 0.09% 0% 790 0.0458 22.68 57.97 0% 0 0% 0 0% 0 0% 0%
20220418 56.1 57.83 56.01 57.51 1.16% 0.82% 0% 675 0.0385 17.57 57.04 0% 0 0% 0 0% 0 0% 0%
20220415 59.2 59.34 56.66 56.85 -4.08% -1.63% 0% 1689 0.0976 44.43 57.79 0% 0 0% 0 0% 0 0% 0%
20220414 59.35 60.35 59.1 59.27 -0.35% -0.35% 0% 923 0.0549 25.15 59.48 0% 0 0% 0 0% 0 0% 0%
20220413 60.65 60.95 59.23 59.48 -2.54% -0.55% 0% 1381 0.0826 35.99 59.81 0% 0 0% 0 0% 0 0% 0%
20220412 60.05 61.22 60.05 61.03 1.55% 0.36% 0% 962 0.0585 23.2 60.81 0% 0 0% 0 0% 0 0% 0%
20220411 62.89 62.89 60.1 60.1 -3.81% -1.17% 0% 1970 0.1198 41.96 60.81 0% 0 0% 0 0% 0 0% 0%
20220408 62.19 63.17 62.02 62.48 0.13% -0.06% 0% 1542 0.0964 35.19 62.52 0% 0 0% 0 0% 0 0% 0%
20220407 63.64 63.88 62.31 62.4 -2.41% -0.68% 0% 1722 0.1082 41.97 62.83 0% 0 0% 0 0% 0 0% 0%
20220401 65.65 65.8 63.7 63.7 -2.93% -1.48% 0% 2436 0.1575 64.73 64.66 0% 0 0% 0 0% 0 0% 0%
20220331 64.73 67.7 63.76 65.62 2.47% 0.34% 0% 3474 0.2272 91.58 65.4 0% 0 0% 0 0% 0 0% 0%
20220330 63.12 64.18 63.09 64.04 2.14% 0.47% 0% 1696 0.1081 44.74 63.74 0% 0 0% 0 0% 0 0% 0%
20220329 63 63.7 62.53 62.7 -0.65% -0.44% 0% 1772 0.1116 45.67 62.98 0% 0 0% 0 0% 0 0% 0%
20220328 64.8 64.8 62.7 63.11 -3.53% -0.27% 0% 2982 0.1887 76.45 63.28 0% 0 0% 0 0% 0 0% 0%
20220325 66.55 67.77 65.38 65.42 -4.57% -1.48% 0% 5866 0.3895 157 66.4 0% 0 0% 0 0% 0 0% 0%
20220324 64.99 68.99 63.78 68.55 5.45% 2.33% 0% 7739 0.5184 215.38 66.99 0% 0 0% 0 0% 0 0% 0%
20220323 65.01 66.25 64.82 65.01 -0.73% -0.7% 0% 1862 0.1219 56.04 65.47 0% 0 0% 0 0% 0 0% 0%
20220322 64.8 66.5 64.58 65.49 0.75% -0.24% 0% 2230 0.1464 65.43 65.65 0% 0 0% 0 0% 0 0% 0%
20220321 64.37 65.2 64.22 65 0.37% 0.36% 0% 1774 0.1149 50.55 64.77 0% 0 0% 0 0% 0 0% 0%
20220318 62.87 65.44 62.19 64.76 3.01% 0.28% 0% 3233 0.2088 87.26 64.58 0% 0 0% 0 0% 0 0% 0%
20220317 62.99 63.97 62.18 62.87 1.11% -0.69% 0% 2401 0.152 60.13 63.31 0% 0 0% 0 0% 0 0% 0%
20220316 61.13 62.5 60.6 62.18 2.14% 1.02% 0% 2018 0.1242 49.67 61.55 0% 0 0% 0 0% 0 0% 0%
20220315 62.28 62.5 60.81 60.88 -2.86% -0.93% 0% 2135 0.1312 51.58 61.45 0% 0 0% 0 0% 0 0% 0%
20220311 64.1 64.88 62.75 64.27 -1.73% 1.04% 0% 2907 0.1849 71.03 63.61 0% 0 0% 0 0% 0 0% 0%
20220310 67 67 65.34 65.4 -3.68% -1.01% 0% 4259 0.2814 106.78 66.07 0% 0 0% 0 0% 0 0% 0%
20220309 63.75 67.9 60.12 67.9 7.39% 7.15% 0% 4158 0.2635 99.19 63.37 0% 0 0% 0 0% 0 0% 0%
20220308 65.3 65.5 63.13 63.23 -3.17% -1.34% 0% 2094 0.1342 52.24 64.09 0% 0 0% 0 0% 0 0% 0%
20220307 66.01 66.36 65.01 65.3 -1.7% -0.34% 0% 2497 0.1636 64.52 65.52 0% 0 0% 0 0% 0 0% 0%
20220304 66.98 67.53 66.2 66.43 -1% -0.45% 0% 2582 0.1723 70.51 66.73 0% 0 0% 0 0% 0 0% 0%
20220303 68.25 68.3 66.7 67.1 -1.4% -0.46% 0% 2406 0.1622 70.61 67.41 0% 0 0% 0 0% 0 0% 0%
20220302 67.37 68.5 67.37 68.05 -0.06% 0.16% 0% 1541 0.1047 49.25 67.94 0% 0 0% 0 0% 0 0% 0%
20220301 67.91 68.6 67.88 68.09 0.27% -0.04% 0% 1581 0.1077 51.92 68.12 0% 0 0% 0 0% 0 0% 0%
20220228 69.86 69.86 67 67.91 -2.23% -0.07% 0% 3034 0.2062 102.11 67.96 0% 0 0% 0 0% 0 0% 0%
20220225 69.68 71.26 69.39 69.46 -0.04% -1% 0% 3153 0.2212 113.23 70.16 0% 0 0% 0 0% 0 0% 0%
20220224 70.87 71.38 65.68 69.49 -1.96% 0.22% 0% 4172 0.2893 146.19 69.34 0% 0 0% 0 0% 0 0% 0%
20220223 69.52 71.57 69.26 70.88 2.49% 0.72% 0% 2619 0.1843 103.41 70.37 0% 0 0% 0 0% 0 0% 0%
20220222 70.01 70.17 68.5 69.16 -2.32% -0.22% 0% 2020 0.14 81.78 69.31 0% 0 0% 0 0% 0 0% 0%
20220221 69.88 70.93 69.5 70.8 0.93% 0.5% 0% 1435 0.1011 41.41 70.45 0% 0 0% 0 0% 0 0% 0%
20220218 70.59 70.63 69.46 70.15 -0.72% 0.34% 0% 1635 0.1143 29.87 69.91 0% 0 0% 0 0% 0 0% 0%
20220217 69.77 71.3 69.77 70.66 0.8% -0.07% 0% 2168 0.1533 30.75 70.71 0% 0 0% 0 0% 0 0% 0%
20220216 69.98 70.5 69.27 70.1 1.07% 0.2% 0% 1468 0.1027 16 69.96 0% 0 0% 0 0% 0 0% 0%
20220215 69.69 69.95 68.5 69.36 -0.19% 0.3% 0% 1546 0.1069 13.79 69.15 0% 0 0% 0 0% 0 0% 0%
20220214 71 71.3 69.29 69.49 -1.57% -0.93% 0% 2036 0.1428 15.24 70.14 0% 0 0% 0 0% 0 0% 0%
20220211 69 71.53 68.68 70.6 1.88% 0.38% 0% 3606 0.2536 22.28 70.33 0% 0 0% 0 0% 0 0% 0%
20220210 70.3 70.5 68.9 69.3 -1.42% -0.22% 0% 1895 0.1316 9.13 69.45 0% 0 0% 0 0% 0 0% 0%
20220209 69.6 70.43 69.07 70.3 1.22% 0.76% 0% 1882 0.1313 7.75 69.77 0% 0 0% 0 0% 0 0% 0%
20211203 78.03 78.5 76.17 76.26 -2.27% -1.01% 0% 8424 0.649 35.82 77.04 0% 0 0% 0 0% 0 0% 0%
20211202 84.3 84.3 78.03 78.03 -7.44% -2.88% 0% 15464 1.2424 67.17 80.34 0% 0 0% 0 0% 0 0% 0%
20211201 82.61 84.47 81.02 84.3 0.89% 1.31% 0% 10952 0.9113 51.54 83.21 0% 0 0% 0 0% 0 0% 0%
20211130 84.91 88 83 83.56 -0.91% -1.95% 0% 13035 1.1109 63.89 85.22 0% 0 0% 0 0% 0 0% 0%
20211129 81.86 85.99 81.48 84.33 -0.22% 0.11% 0% 11479 0.967 58.35 84.24 0% 0 0% 0 0% 0 0% 0%
20211126 83.18 87.88 82.16 84.52 0.05% -0.66% 0% 14378 1.2233 76.13 85.08 0% 0 0% 0 0% 0 0% 0%
20211125 85.5 87.37 83.38 84.48 -4.52% -0.8% 0% 19896 1.6944 108.83 85.16 0% 0 0% 0 0% 0 0% 0%
20211124 83.29 92.88 83.29 88.48 5.94% -0.08% 0% 29479 2.6105 174.33 88.55 0% 0 0% 0 0% 0 0% 0%
20211123 88.63 93 82.6 83.52 3.05% -2.65% 0% 23358 2.0039 163.83 85.79 0% 0 0% 0 0% 0 0% 0%
20211122 81.5 81.59 79.66 81.05 0.02% 0.57% 0% 9311 0.7504 75.05 80.59 0% 0 0% 0 0% 0 0% 0%
20211119 78.1 81.53 77.7 81.03 3.75% 1.2% 0% 12099 0.9688 106.73 80.07 0% 0 0% 0 0% 0 0% 0%
20211118 80 80 77.93 78.1 -2.99% -0.84% 0% 7231 0.5695 66.49 78.76 0% 0 0% 0 0% 0 0% 0%
20211117 76.89 80.79 76.8 80.51 5.09% 1.85% 0% 10575 0.836 96.96 79.05 0% 0 0% 0 0% 0 0% 0%
20211116 80.02 80.37 76.6 76.61 -4.69% -1.66% 0% 9051 0.7051 83.31 77.9 0% 0 0% 0 0% 0 0% 0%
20211115 81.82 81.82 78.01 80.38 0.36% 1.13% 0% 10465 0.8318 94.34 79.48 0% 0 0% 0 0% 0 0% 0%
20211112 79.19 80.44 77.77 80.09 1.14% 0.92% 0% 14627 1.1608 135.06 79.36 0% 0 0% 0 0% 0 0% 0%
20211111 74.3 80.81 74.3 79.19 5.63% 1.05% 0% 19010 1.4898 181.68 78.37 0% 0 0% 0 0% 0 0% 0%
20211110 74.67 75 72.89 74.97 -0.07% 1.65% 0% 6842 0.5046 63.03 73.75 0% 0 0% 0 0% 0 0% 0%
20211109 74.55 75.98 74.2 75.02 0.78% 0% 0% 5585 0.419 50.8 75.02 0% 0 0% 0 0% 0 0% 0%
20211108 73.96 75.18 73.66 74.44 -0.31% 0.11% 0% 5089 0.3784 42.73 74.36 0% 0 0% 0 0% 0 0% 0%
20211105 76 76 73.23 74.67 -2.01% 0.55% 0% 9983 0.7413 82.08 74.26 0% 0 0% 0 0% 0 0% 0%
20211104 77.04 77.99 75.62 76.2 -1.94% -0.29% 0% 9636 0.7364 86.95 76.42 0% 0 0% 0 0% 0 0% 0%
20211103 77.21 79.83 76.11 77.71 -0.33% -0.06% 0% 10731 0.8344 104.46 77.76 0% 0 0% 0 0% 0 0% 0%
20211102 75.29 78.89 74.22 77.97 3.12% 1.01% 0% 14918 1.1515 153.29 77.19 0% 0 0% 0 0% 0 0% 0%
20211101 75.03 77 72.2 75.61 0.68% 1.06% 0% 9721 0.7273 109.79 74.82 0% 0 0% 0 0% 0 0% 0%
20211029 73.15 77 72.05 75.1 0.86% 1.02% 0% 11539 0.8578 141.81 74.34 0% 0 0% 0 0% 0 0% 0%
20211028 70.89 82 69.36 74.46 5.01% -1.85% 0% 17967 1.3629 251.88 75.86 0% 0 0% 0 0% 0 0% 0%
20211027 72.89 73.9 69.19 70.91 -6.33% -0.15% 0% 10803 0.7672 179.6 71.02 0% 0 0% 0 0% 0 0% 0%
20211026 72.17 76.18 72.15 75.7 4.89% 1% 0% 13878 1.0402 283.25 74.95 0% 0 0% 0 0% 0 0% 0%
20211025 69.6 72.79 69.27 72.17 3.68% 0.77% 0% 7952 0.5695 193.22 71.62 0% 0 0% 0 0% 0 0% 0%
20211022 69.8 70.5 69.18 69.61 -0.13% 0.1% 0% 2495 0.1735 64.51 69.54 0% 0 0% 0 0% 0 0% 0%
20211021 70.8 71.28 69.51 69.7 -2.34% -0.57% 0% 3455 0.2422 83.3 70.1 0% 0 0% 0 0% 0 0% 0%
20211020 70.06 71.5 69.63 71.37 1.02% 1.09% 0% 4579 0.3233 100.51 70.6 0% 0 0% 0 0% 0 0% 0%
20211019 69.34 71.44 69.34 70.65 1.41% 0.14% 0% 3667 0.2587 72.91 70.55 0% 0 0% 0 0% 0 0% 0%
20211018 69.4 69.89 68.9 69.67 0.49% 0.27% 0% 1999 0.1389 40.68 69.48 0% 0 0% 0 0% 0 0% 0%
20211015 70.37 70.37 69.2 69.33 -1.8% -0.32% 0% 2946 0.2049 57.58 69.55 0% 0 0% 0 0% 0 0% 0%
20211014 70.19 71.38 69.74 70.6 0.31% -0.11% 0% 2817 0.1991 52.74 70.68 0% 0 0% 0 0% 0 0% 0%
20211013 69.8 70.48 69.02 70.38 1.41% 0.69% 0% 2535 0.1772 47.24 69.9 0% 0 0% 0 0% 0 0% 0%
20211012 71 71.14 68.88 69.4 -2.24% -0.43% 0% 4601 0.3207 86.33 69.7 0% 0 0% 0 0% 0 0% 0%
20211011 72.28 72.98 70.55 70.99 -1.77% -0.18% 0% 4308 0.3064 85.48 71.12 0% 0 0% 0 0% 0 0% 0%
20211008 73.85 73.93 72.2 72.27 -2.17% -0.58% 0% 5565 0.4045 111.91 72.69 0% 0 0% 0 0% 0 0% 0%
20210930 71.26 73.96 70.5 73.87 1.69% 2.04% 0% 7632 0.5525 159.24 72.39 0% 0 0% 0 0% 0 0% 0%
20210929 71.4 76.3 71 72.64 2.92% -1.6% 0% 8936 0.6597 199.17 73.82 0% 0 0% 0 0% 0 0% 0%
20210928 70.59 71.04 70.05 70.78 0.27% 0.21% 0% 1764 0.1246 35.98 70.63 0% 0 0% 0 0% 0 0% 0%
20210927 72.82 73.65 70.23 70.59 -2.89% -0.79% 0% 3934 0.2799 61.68 71.15 0% 0 0% 0 0% 0 0% 0%
20210924 71.55 75.5 70.52 72.69 1.66% -0.56% 0% 5836 0.4266 92.81 73.1 0% 0 0% 0 0% 0 0% 0%
20210923 71.55 72.3 71.22 71.5 0.07% -0.22% 0% 2791 0.2 43.16 71.66 0% 0 0% 0 0% 0 0% 0%
20210922 70.99 71.45 70.4 71.45 -0.63% 0.58% 0% 2210 0.157 32.56 71.04 0% 0 0% 0 0% 0 0% 0%
20210917 71.21 71.98 70.88 71.9 0.8% 0.38% 0% 2492 0.1785 35.21 71.63 0% 0 0% 0 0% 0 0% 0%
20210916 72.9 72.91 71.31 71.33 -2.46% -0.99% 0% 4499 0.3241 49.52 72.04 0% 0 0% 0 0% 0 0% 0%
20210915 72.66 73.51 72.65 73.13 0.1% 0.14% 0% 3415 0.2494 36.65 73.03 0% 0 0% 0 0% 0 0% 0%
20210914 73.63 73.98 72.6 73.06 -0.8% -0.33% 0% 5162 0.3784 52.06 73.3 0% 0 0% 0 0% 0 0% 0%
20210913 75.01 76 73.02 73.65 -5% -0.42% 0% 10764 0.7961 99.11 73.96 0% 0 0% 0 0% 0 0% 0%
20210910 74.48 79.99 74.48 77.53 5.83% -0.19% 0% 14379 1.1169 142.8 77.68 0% 0 0% 0 0% 0 0% 0%
20210909 73.31 74.29 72.75 73.26 -1.32% 0% 0% 4428 0.3244 45.02 73.26 0% 0 0% 0 0% 0 0% 0%
20210908 75.5 75.9 73.73 74.24 -2.25% -0.32% 0% 5925 0.4413 59.98 74.48 0% 0 0% 0 0% 0 0% 0%
20210907 75.31 76.66 74.87 75.95 0.69% 0.24% 0% 4871 0.3691 49.22 75.77 0% 0 0% 0 0% 0 0% 0%
20210906 74.11 76.8 74.11 75.43 0.57% -0.05% 0% 5043 0.3806 48.42 75.47 0% 0 0% 0 0% 0 0% 0%
20210729 69 78.98 68.92 77.18 12.87% 1.55% 0% 20446 1.5539 193.69 76 0% 0 0% 0 0% 0 0% 0%
20210728 70.18 70.55 68 68.38 -4.04% -0.83% 0% 6964 0.4802 64.28 68.95 0% 0 0% 0 0% 0 0% 0%
20210727 74 74 71.11 71.26 -4.94% -1.66% 0% 9362 0.6784 84.96 72.46 0% 0 0% 0 0% 0 0% 0%
20210726 70.59 75.99 70.03 74.96 6.12% 1.56% 0% 14929 1.1019 133.2 73.81 0% 0 0% 0 0% 0 0% 0%
20210723 72.3 72.88 70.46 70.64 -3.1% -0.98% 0% 7782 0.5552 66.01 71.34 0% 0 0% 0 0% 0 0% 0%
20210722 74.19 74.19 72.89 72.9 -1.9% -0.42% 0% 7032 0.5148 54.48 73.21 0% 0 0% 0 0% 0 0% 0%
20210721 73.98 74.51 73 74.31 0.45% 0.5% 0% 6094 0.4506 36.22 73.94 0% 0 0% 0 0% 0 0% 0%
20210720 74.06 74.96 72.91 73.98 -1.33% 0.34% 0% 7450 0.5493 31.36 73.73 0% 0 0% 0 0% 0 0% 0%
20210719 78.3 78.3 74.88 74.98 -2.95% -1.41% 0% 9187 0.6987 36.54 76.05 0% 0 0% 0 0% 0 0% 0%
20210716 77.02 77.8 77.01 77.26 0.21% -0.06% 0% 6398 0.4946 23.58 77.31 0% 0 0% 0 0% 0 0% 0%
20210715 78.5 78.8 77.01 77.1 -3.02% -0.75% 0% 12859 0.9989 41.61 77.68 0% 0 0% 0 0% 0 0% 0%
20210714 79.9 80.87 78.78 79.5 -1.51% -0.31% 0% 12368 0.9864 36.94 79.75 0% 0 0% 0 0% 0 0% 0%
20210713 79.92 81.71 79.46 80.72 -0.2% 0.01% 0% 11316 0.9133 29.83 80.71 0% 0 0% 0 0% 0 0% 0%
20210712 82.05 82.97 80 80.88 -1% -0.65% 0% 14493 1.1799 31.82 81.41 0% 0 0% 0 0% 0 0% 0%
20210709 80.7 84.8 80.7 81.7 -3.97% -0.63% 0% 18377 1.5109 31.85 82.22 0% 0 0% 0 0% 0 0% 0%
20210708 98 98 85 85.08 -18.35% -4.63% 0% 38186 3.4065 49.9 89.21 0% 0 0% 0 0% 0 0% 0%
20210707 119 119.99 98 104.2 78.7% -6.35% 0% 48084 5.3504 44.85 111.27 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