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. 润丰股份301035
    4. 返回上一页 刷新
股票代码（例：sz301035）       403条   (进入润丰股份股票专站) 润丰股份股票成本分析
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 71.5 71.57 70.03 71.5 0.08% 0.7% 0% 5025 0.3568 68.87 71 0% 0 0% 0 0% 0 0% 0%
20230927 72.3 72.7 70.72 71.44 -1.24% -0.18% 0% 8899 0.6369 126.48 71.57 0% 0 0% 0 0% 0 0% 0%
20230926 72.65 73.73 71.68 72.34 -1.13% -0.08% 0% 3312 0.2398 52.21 72.4 0% 0 0% 0 0% 0 0% 0%
20230925 73.69 74.23 72.53 73.17 -0.58% -0.08% 0% 7403 0.5421 114.97 73.23 0% 0 0% 0 0% 0 0% 0%
20230922 71.6 73.9 69.88 73.6 4.68% 1.91% 0% 12184 0.8799 189.94 72.22 0% 0 0% 0 0% 0 0% 0%
20230921 71.14 71.79 70.08 70.31 -1.17% -0.52% 0% 4734 0.3346 82.12 70.68 0% 0 0% 0 0% 0 0% 0%
20230920 68.49 71.79 68.49 71.14 3.7% 0.68% 0% 8898 0.6287 145.56 70.66 0% 0 0% 0 0% 0 0% 0%
20230919 69 69.15 67.45 68.6 -0.75% 0.65% 0% 7432 0.5066 107.39 68.16 0% 0 0% 0 0% 0 0% 0%
20230918 69.98 70.44 68.43 69.12 -1.26% -0.07% 0% 9189 0.6356 135.9 69.17 0% 0 0% 0 0% 0 0% 0%
20230915 71.2 71.2 69.7 70 -0.6% -0.27% 0% 2965 0.2081 44.34 70.19 0% 0 0% 0 0% 0 0% 0%
20230914 71.03 71.9 70.18 70.42 -1.14% -0.27% 0% 3001 0.2119 41.7 70.61 0% 0 0% 0 0% 0 0% 0%
20230913 71.4 71.95 70.66 71.23 -0.24% 0.08% 0% 2768 0.197 35.95 71.17 0% 0 0% 0 0% 0 0% 0%
20230912 72.8 72.8 71.13 71.4 -2.19% -0.21% 0% 5026 0.3596 60.66 71.55 0% 0 0% 0 0% 0 0% 0%
20230911 72.99 73.2 71.1 73 0.59% 0.88% 0% 6281 0.4545 72.46 72.36 0% 0 0% 0 0% 0 0% 0%
20230908 72.21 73.6 72.21 72.57 -1.39% -0.34% 0% 4500 0.3277 49.53 72.82 0% 0 0% 0 0% 0 0% 0%
20230907 74.95 75 72.5 73.59 -3.17% 0.34% 0% 7944 0.5826 87.37 73.34 0% 0 0% 0 0% 0 0% 0%
20230906 75.52 76 73.03 76 -0.39% 2.19% 0% 13918 1.0351 157.05 74.37 0% 0 0% 0 0% 0 0% 0%
20230905 75.4 76.8 74.83 76.3 0.66% 0.73% 0% 6256 0.4739 76.39 75.75 0% 0 0% 0 0% 0 0% 0%
20230904 75.51 77.15 74.86 75.8 -0.26% 0.36% 0% 8790 0.6639 105.21 75.53 0% 0 0% 0 0% 0 0% 0%
20230901 75.29 76 73.98 76 1.02% 0.89% 0% 8151 0.614 92.73 75.33 0% 0 0% 0 0% 0 0% 0%
20230831 76.52 76.99 74.55 75.23 -1.67% -0.15% 0% 7955 0.5993 90.56 75.34 0% 0 0% 0 0% 0 0% 0%
20230830 76.3 78.5 75.73 76.51 1.03% -1.09% 0% 8216 0.6355 98.58 77.35 0% 0 0% 0 0% 0 0% 0%
20230829 74 76.15 73.91 75.73 2.32% 0.83% 0% 9048 0.6796 111.79 75.11 0% 0 0% 0 0% 0 0% 0%
20230828 78.28 78.99 73.57 74.01 -1.71% -1.52% 0% 10426 0.7835 137.89 75.15 0% 0 0% 0 0% 0 0% 0%
20230825 75.98 76.55 74.86 75.3 0% -0.26% 0% 4894 0.3695 70.16 75.5 0% 0 0% 0 0% 0 0% 0%
20230824 74.29 75.94 73.11 75.3 1.2% 0.75% 0% 6670 0.4985 97.12 74.74 0% 0 0% 0 0% 0 0% 0%
20230823 75.35 75.82 72.69 74.41 -1.3% 0.23% 0% 8596 0.6382 129.2 74.24 0% 0 0% 0 0% 0 0% 0%
20230822 76 78.19 75.07 75.39 0.41% -0.88% 0% 7452 0.5668 124.71 76.06 0% 0 0% 0 0% 0 0% 0%
20230821 82.29 82.3 75 75.08 -8.99% -2.43% 0% 12401 0.9543 227.24 76.95 0% 0 0% 0 0% 0 0% 0%
20230818 82.48 82.78 79.61 82.5 -0.16% 1.54% 0% 7468 0.6068 174.59 81.25 0% 0 0% 0 0% 0 0% 0%
20230817 83.04 83.35 80.88 82.63 -0.18% 0.68% 0% 5236 0.4297 132.8 82.07 0% 0 0% 0 0% 0 0% 0%
20230816 83.58 83.76 81.66 82.78 -0.7% 0.34% 0% 2805 0.2314 74.09 82.5 0% 0 0% 0 0% 0 0% 0%
20230815 81.84 84.5 81.17 83.36 0.94% 0.06% 0% 4026 0.3354 105.6 83.31 0% 0 0% 0 0% 0 0% 0%
20230814 80.9 82.89 80.53 82.58 0.71% 0.97% 0% 4432 0.3625 115.95 81.79 0% 0 0% 0 0% 0 0% 0%
20230811 81.8 82.2 80.88 82 -0.22% 0.69% 0% 2775 0.226 71.48 81.44 0% 0 0% 0 0% 0 0% 0%
20230810 79.44 82.25 79.25 82.18 2.81% 1.38% 0% 3786 0.3069 86.16 81.06 0% 0 0% 0 0% 0 0% 0%
20230809 79.5 80.08 78.81 79.93 0.82% 0.4% 0% 2953 0.2351 59.64 79.61 0% 0 0% 0 0% 0 0% 0%
20230808 79.32 79.59 78.21 79.28 0.2% 0.62% 0% 2965 0.2336 62.38 78.79 0% 0 0% 0 0% 0 0% 0%
20230807 78.8 79.7 78.35 79.12 0.18% 0.14% 0% 3092 0.2443 61.26 79.01 0% 0 0% 0 0% 0 0% 0%
20230804 79.35 80.35 78.69 78.98 -0.9% -0.2% 0% 4745 0.3755 92.59 79.14 0% 0 0% 0 0% 0 0% 0%
20230803 80.4 80.4 79.2 79.7 -0.78% -0.01% 0% 4057 0.3234 80.05 79.71 0% 0 0% 0 0% 0 0% 0%
20230802 81 81 79.6 80.33 -0.22% 0.32% 0% 3642 0.2916 69.53 80.07 0% 0 0% 0 0% 0 0% 0%
20230801 81.87 81.87 79.5 80.51 -0.53% -0.06% 0% 3272 0.2636 61.33 80.56 0% 0 0% 0 0% 0 0% 0%
20230731 81.25 81.69 79.31 80.94 0.07% 0.3% 0% 4959 0.4002 87.34 80.7 0% 0 0% 0 0% 0 0% 0%
20230728 79.9 81.38 78.89 80.88 1.23% 0.48% 0% 4812 0.3873 78.04 80.49 0% 0 0% 0 0% 0 0% 0%
20230727 81.71 82.6 79.41 79.9 -2.7% -0.75% 0% 8924 0.7184 145.04 80.5 0% 0 0% 0 0% 0 0% 0%
20230726 82.84 82.84 81.6 82.12 -0.42% -0.04% 0% 3440 0.2826 57.29 82.15 0% 0 0% 0 0% 0 0% 0%
20230725 83.7 84.49 82.47 82.47 -0.83% -0.83% 0% 5720 0.4757 88.27 83.16 0% 0 0% 0 0% 0 0% 0%
20230724 83.7 83.98 82.5 83.16 -1.41% -0.07% 0% 3785 0.315 58.98 83.22 0% 0 0% 0 0% 0 0% 0%
20230721 83.18 84.6 83.1 84.35 0.39% 0.45% 0% 4247 0.3566 66.37 83.97 0% 0 0% 0 0% 0 0% 0%
20230720 84.32 85.64 83.34 84.02 -0.36% -0.49% 0% 5653 0.4773 85.58 84.43 0% 0 0% 0 0% 0 0% 0%
20230719 84.9 84.9 83.35 84.32 -0.53% 0.44% 0% 4803 0.4032 73.92 83.95 0% 0 0% 0 0% 0 0% 0%
20230718 83.88 85.66 82.71 84.77 0.76% 0.64% 0% 6848 0.5768 105.21 84.23 0% 0 0% 0 0% 0 0% 0%
20230717 81.5 86.35 81.5 84.13 2.7% 0.38% 0% 9301 0.7795 135.37 83.81 0% 0 0% 0 0% 0 0% 0%
20230714 81.02 82.43 80.3 81.92 0.39% 0.5% 0% 4538 0.3699 67.94 81.51 0% 0 0% 0 0% 0 0% 0%
20230713 81 82.3 80.58 81.6 1.2% -0.06% 0% 8492 0.6934 117.76 81.65 0% 0 0% 0 0% 0 0% 0%
20230712 80.12 82.1 79.85 80.63 0.55% -0.31% 0% 9128 0.7383 129.51 80.88 0% 0 0% 0 0% 0 0% 0%
20230711 80 80.85 78.46 80.19 1.19% 0.59% 0% 5223 0.4164 69.14 79.72 0% 0 0% 0 0% 0 0% 0%
20230710 79.01 80.37 79 79.25 0.32% -0.39% 0% 4369 0.3476 58.81 79.56 0% 0 0% 0 0% 0 0% 0%
20230707 79.1 80.57 78.6 79 -0.58% -0.43% 0% 7105 0.5637 92.88 79.34 0% 0 0% 0 0% 0 0% 0%
20230706 79.74 80.65 79 79.46 -0.92% -0.3% 0% 4482 0.3572 59.73 79.7 0% 0 0% 0 0% 0 0% 0%
20230705 80.44 80.99 79.61 80.2 -0.29% 0% 0% 5363 0.4301 71.89 80.2 0% 0 0% 0 0% 0 0% 0%
20230704 78.8 80.99 78.8 80.43 2.07% 0.3% 0% 10477 0.8402 125.92 80.19 0% 0 0% 0 0% 0 0% 0%
20230703 79.09 80.18 78.53 78.8 0.29% -0.47% 0% 5808 0.4598 73.81 79.17 0% 0 0% 0 0% 0 0% 0%
20230630 77.52 79.5 77.12 78.57 1.35% -0.13% 0% 10197 0.8022 121.05 78.67 0% 0 0% 0 0% 0 0% 0%
20230629 77.28 77.87 76.54 77.52 -0.59% 0.3% 0% 7808 0.6035 96.35 77.29 0% 0 0% 0 0% 0 0% 0%
20230628 74.9 77.98 74.9 77.98 3.31% 1.22% 0% 11953 0.9209 148.53 77.04 0% 0 0% 0 0% 0 0% 0%
20230627 76.4 76.72 74.7 75.48 -0.19% -0.17% 0% 5851 0.4424 74.56 75.61 0% 0 0% 0 0% 0 0% 0%
20230626 74.5 76.75 73.8 75.62 1.5% 0.03% 0% 6659 0.5034 77.06 75.6 0% 0 0% 0 0% 0 0% 0%
20230621 75.61 75.95 74.07 74.5 -2.24% -0.11% 0% 4303 0.3209 41.96 74.58 0% 0 0% 0 0% 0 0% 0%
20230620 75.99 76.5 74.6 76.21 0.28% 0.81% 0% 6688 0.5056 61.33 75.6 0% 0 0% 0 0% 0 0% 0%
20230619 75.1 80.99 74.39 76 1.21% -2.24% 0% 12198 0.9483 108.38 77.74 0% 0 0% 0 0% 0 0% 0%
20230616 74.9 75.95 74.51 75.09 -0.13% -0.07% 0% 5326 0.4002 47.45 75.14 0% 0 0% 0 0% 0 0% 0%
20230615 72.8 75.48 71.6 75.19 3.18% 2.08% 0% 11530 0.8493 96.49 73.66 0% 0 0% 0 0% 0 0% 0%
20230614 74.53 75.11 72.64 72.87 -2.25% -0.7% 0% 5950 0.4366 45.53 73.38 0% 0 0% 0 0% 0 0% 0%
20230613 74.75 75.93 73.25 74.55 -0.36% -0.11% 0% 7431 0.5546 52.77 74.63 0% 0 0% 0 0% 0 0% 0%
20230612 75 77 74.21 74.82 -0.89% -0.56% 0% 8724 0.6564 62.34 75.24 0% 0 0% 0 0% 0 0% 0%
20230609 75.82 76.79 73.32 75.49 -0.76% 0.79% 0% 13685 1.025 99.02 74.9 0% 0 0% 0 0% 0 0% 0%
20230608 78.54 78.55 75.66 76.07 -3.38% -0.5% 0% 20929 1.6001 162.79 76.45 0% 0 0% 0 0% 0 0% 0%
20230607 80.99 83 78.38 78.73 -2.86% -1.61% 0% 11254 0.9006 99.97 80.02 0% 0 0% 0 0% 0 0% 0%
20230606 78.71 81.18 78.51 81.05 2.21% 1.34% 0% 12336 0.9866 108.48 79.98 0% 0 0% 0 0% 0 0% 0%
20230605 80 80.5 78.68 79.3 -1.26% -0.06% 0% 7357 0.5838 62.67 79.35 0% 0 0% 0 0% 0 0% 0%
20230602 80.64 81.29 79.44 80.31 -0.83% -0.04% 0% 8301 0.6669 72.57 80.34 0% 0 0% 0 0% 0 0% 0%
20230601 76.1 82.5 76.1 80.98 5.95% 0.56% 0% 18429 1.484 183.37 80.53 0% 0 0% 0 0% 0 0% 0%
20230531 77.62 78.08 76.2 76.43 -2.01% -0.16% 0% 15384 1.1776 164.15 76.55 0% 0 0% 0 0% 0 0% 0%
20230530 76.9 78.24 76.1 78 0.65% 1.14% 0% 4986 0.3845 56.95 77.12 0% 0 0% 0 0% 0 0% 0%
20230529 78.4 78.85 77 77.5 -1.27% -0.33% 0% 5481 0.4262 65.32 77.76 0% 0 0% 0 0% 0 0% 0%
20230526 78.04 78.77 76.53 78.5 0.6% 0.85% 0% 6702 0.5217 78.19 77.84 0% 0 0% 0 0% 0 0% 0%
20230525 77.07 78.5 75.57 78.03 0.04% 1.1% 0% 10344 0.7984 116.77 77.18 0% 0 0% 0 0% 0 0% 0%
20230524 77.67 79.45 76.53 78 0.52% -0.45% 0% 12922 1.0124 150.74 78.35 0% 0 0% 0 0% 0 0% 0%
20230523 74.21 78.74 74.01 77.6 4.57% 0.6% 0% 16064 1.2392 190.01 77.14 0% 0 0% 0 0% 0 0% 0%
20230522 73.32 74.8 72.7 74.21 0.87% 0.6% 0% 7084 0.5226 84.06 73.77 0% 0 0% 0 0% 0 0% 0%
20230519 73.05 74.29 73.05 73.57 -0.3% -0.03% 0% 4691 0.3452 47.98 73.59 0% 0 0% 0 0% 0 0% 0%
20230518 74.7 74.7 72.69 73.79 -0.69% 0.3% 0% 7462 0.549 60.52 73.57 0% 0 0% 0 0% 0 0% 0%
20230517 74.06 74.8 73.27 74.3 0.32% 0.27% 0% 6231 0.4617 39.38 74.1 0% 0 0% 0 0% 0 0% 0%
20230516 75.3 75.6 73.6 74.06 -1.1% -0.4% 0% 4829 0.3591 30.39 74.36 0% 0 0% 0 0% 0 0% 0%
20230515 73.7 75.84 73.34 74.88 1.6% 0.38% 0% 8570 0.6393 52.13 74.6 0% 0 0% 0 0% 0 0% 0%
20230510 74.5 75.13 73.86 74.94 0.32% 0.46% 0% 9117 0.6801 55.32 74.6 0% 0 0% 0 0% 0 0% 0%
20230509 75.01 76.11 74.5 74.7 -1.22% -0.8% 0% 9001 0.6778 55.95 75.3 0% 0 0% 0 0% 0 0% 0%
20230508 75 76.47 74.64 75.62 0.16% -0.24% 0% 10687 0.8101 65.36 75.8 0% 0 0% 0 0% 0 0% 0%
20230505 75.09 75.8 74.31 75.5 0.04% 0.63% 0% 12357 0.9271 74.67 75.03 0% 0 0% 0 0% 0 0% 0%
20230504 73.41 76.18 73.41 75.47 1.85% 0.05% 0% 19718 1.4873 124.18 75.43 0% 0 0% 0 0% 0 0% 0%
20230428 73.13 76.4 71.65 74.1 1.11% -0.94% 0% 29665 2.2189 200.15 74.8 0% 0 0% 0 0% 0 0% 0%
20230427 62 75 61.4 73.29 15.29% 5.33% 0% 45930 3.1956 337.99 69.58 0% 0 0% 0 0% 0 0% 0%
20230426 63.15 64.96 63.05 63.57 -0.75% -0.7% 0% 8458 0.5415 77.82 64.02 0% 0 0% 0 0% 0 0% 0%
20230425 63.36 65.5 63.09 64.05 0.99% -0.61% 0% 12305 0.7929 110.42 64.44 0% 0 0% 0 0% 0 0% 0%
20230424 65 66.08 64.55 65.05 -0.69% -0.09% 0% 8866 0.5773 80.59 65.11 0% 0 0% 0 0% 0 0% 0%
20230421 67.28 67.78 65.22 65.5 -1.92% -1.36% 0% 8753 0.5812 78.62 66.4 0% 0 0% 0 0% 0 0% 0%
20230420 68.38 68.49 65.66 66.78 -2.15% 0.15% 0% 14331 0.9556 121.31 66.68 0% 0 0% 0 0% 0 0% 0%
20230419 68.11 68.35 67.5 68.25 -0.19% 0.5% 0% 12258 0.8324 102.72 67.91 0% 0 0% 0 0% 0 0% 0%
20230418 69.4 70.24 68.23 68.38 -0.8% -0.96% 0% 7148 0.4935 59.01 69.04 0% 0 0% 0 0% 0 0% 0%
20230417 68 69.44 67.82 68.93 1.07% 0.32% 0% 8372 0.5752 63.08 68.71 0% 0 0% 0 0% 0 0% 0%
20230414 68.32 69.69 68.1 68.2 -0.44% -0.77% 0% 8142 0.5596 56.52 68.73 0% 0 0% 0 0% 0 0% 0%
20230413 68 68.99 67.72 68.5 0.51% 0.19% 0% 9983 0.6825 62.06 68.37 0% 0 0% 0 0% 0 0% 0%
20230412 69.01 69.76 67.8 68.15 -1.25% -0.5% 0% 11104 0.7605 63.96 68.49 0% 0 0% 0 0% 0 0% 0%
20230411 69.88 70.4 68.66 69.01 -1.65% -0.45% 0% 11078 0.7679 61.96 69.32 0% 0 0% 0 0% 0 0% 0%
20230410 69.61 70.5 68.6 70.17 0.69% 1.01% 0% 11175 0.7763 53.05 69.47 0% 0 0% 0 0% 0 0% 0%
20230407 68.4 70.97 68.02 69.69 1.57% -0.5% 0% 14810 1.0373 70.08 70.04 0% 0 0% 0 0% 0 0% 0%
20230406 66.5 69 65.73 68.61 3.17% 0.42% 0% 17177 1.1735 81.36 68.32 0% 0 0% 0 0% 0 0% 0%
20230404 67.5 67.6 66 66.5 -1.63% -0.08% 0% 16014 1.0657 77.2 66.55 0% 0 0% 0 0% 0 0% 0%
20230403 68.49 68.75 66.91 67.6 -1.3% 0.1% 0% 18051 1.2189 90.73 67.53 0% 0 0% 0 0% 0 0% 0%
20230331 69.4 70.46 67.83 68.49 -1.67% -0.87% 0% 20027 1.3837 100.19 69.09 0% 0 0% 0 0% 0 0% 0%
20230330 66.67 69.9 66.45 69.65 4.06% 0.93% 0% 24478 1.6893 119.49 69.01 0% 0 0% 0 0% 0 0% 0%
20230329 66.6 69.1 66.07 66.93 1.42% -1.34% 0% 23498 1.594 118.69 67.84 0% 0 0% 0 0% 0 0% 0%
20230328 66.14 67.1 65.1 65.99 -1.12% -0.39% 0% 18933 1.2544 99.63 66.25 0% 0 0% 0 0% 0 0% 0%
20230327 67.09 67.86 62.5 66.74 -2.65% 2% 0% 45786 2.9957 243.87 65.43 0% 0 0% 0 0% 0 0% 0%
20230324 69.81 69.99 68.4 68.56 -1.75% -0.55% 0% 13465 0.9283 88.79 68.94 0% 0 0% 0 0% 0 0% 0%
20230323 69.89 70.39 69.76 69.78 -0.48% -0.26% 0% 9809 0.6862 68.62 69.96 0% 0 0% 0 0% 0 0% 0%
20230322 70.89 70.89 69.9 70.12 -0.16% -0.19% 0% 8145 0.5722 55.9 70.25 0% 0 0% 0 0% 0 0% 0%
20230321 70.3 71.1 69.7 70.23 0.01% -0.1% 0% 10091 0.7094 66.83 70.3 0% 0 0% 0 0% 0 0% 0%
20230320 72.6 72.9 69.38 70.22 -2.97% -0.35% 0% 22721 1.6012 145.35 70.47 0% 0 0% 0 0% 0 0% 0%
20230317 70.5 73.13 70.5 72.37 2.65% -0.01% 0% 23370 1.6916 155.45 72.38 0% 0 0% 0 0% 0 0% 0%
20230316 71.1 71.51 69.98 70.5 -2.08% -0.03% 0% 13835 0.9756 97.56 70.52 0% 0 0% 0 0% 0 0% 0%
20230315 71.28 72 70.96 72 1.01% 0.8% 0% 10461 0.7472 74.91 71.43 0% 0 0% 0 0% 0 0% 0%
20230314 72.17 72.3 70.35 71.28 -1.45% 0.28% 0% 13338 0.948 88.35 71.08 0% 0 0% 0 0% 0 0% 0%
20230313 72.2 73.12 71.52 72.33 -0.82% -0.07% 0% 15953 1.1546 100.35 72.38 0% 0 0% 0 0% 0 0% 0%
20230310 73.65 73.73 72.55 72.93 -1.43% -0.03% 0% 9433 0.6881 61.74 72.95 0% 0 0% 0 0% 0 0% 0%
20230309 73.77 74.33 73 73.99 0.63% 0.37% 0% 9088 0.67 59.29 73.72 0% 0 0% 0 0% 0 0% 0%
20230308 73.05 73.55 72.5 73.53 0.66% 0.41% 0% 12901 0.9448 79.03 73.23 0% 0 0% 0 0% 0 0% 0%
20230307 74.8 75.08 72.88 73.05 -2.34% -0.87% 0% 14912 1.0989 86.72 73.69 0% 0 0% 0 0% 0 0% 0%
20230306 76.62 76.85 74.47 74.8 -2.09% -0.43% 0% 19173 1.4402 112.3 75.12 0% 0 0% 0 0% 0 0% 0%
20230303 76.69 77.77 76.02 76.4 0.01% -0.51% 0% 10366 0.796 62.35 76.79 0% 0 0% 0 0% 0 0% 0%
20230302 77.92 77.99 76 76.39 -1.96% -0.81% 0% 12100 0.9318 71.68 77.01 0% 0 0% 0 0% 0 0% 0%
20230301 77.59 77.94 76.95 77.92 0.54% 0.37% 0% 18819 1.461 105.39 77.63 0% 0 0% 0 0% 0 0% 0%
20230228 75.89 77.59 75.45 77.5 2.24% 0.83% 0% 22121 1.7003 116.62 76.86 0% 0 0% 0 0% 0 0% 0%
20230227 75.55 76.15 74.8 75.8 0.62% 0.21% 0% 9937 0.7516 51.16 75.64 0% 0 0% 0 0% 0 0% 0%
20230224 76.39 76.39 75.33 75.33 -1.39% -0.36% 0% 10204 0.7714 48.43 75.6 0% 0 0% 0 0% 0 0% 0%
20230223 76.1 76.95 75.74 76.39 0.26% 0.24% 0% 15819 1.2056 73.25 76.21 0% 0 0% 0 0% 0 0% 0%
20230222 75.24 76.49 74.9 76.19 0.65% 0.16% 0% 21419 1.6294 97.25 76.07 0% 0 0% 0 0% 0 0% 0%
20230221 74.75 75.73 74.39 75.7 1.27% 0.64% 0% 16717 1.2575 71.25 75.22 0% 0 0% 0 0% 0 0% 0%
20230220 73.68 74.8 72.66 74.75 1.2% 1.3% 0% 18577 1.3708 74.38 73.79 0% 0 0% 0 0% 0 0% 0%
20230217 73.5 74.2 73.23 73.86 0.76% 0.07% 0% 13246 0.9777 51.04 73.81 0% 0 0% 0 0% 0 0% 0%
20230216 74 74.99 72.69 73.3 -0.92% -0.85% 0% 23180 1.7138 78.79 73.93 0% 0 0% 0 0% 0 0% 0%
20230215 76.2 76.4 73.83 73.98 -2.25% -0.98% 0% 29056 2.1707 98.23 74.71 0% 0 0% 0 0% 0 0% 0%
20230214 76.59 77.2 75.51 75.68 -0.99% -0.43% 0% 23056 1.7525 68.64 76.01 0% 0 0% 0 0% 0 0% 0%
20230213 76.22 76.58 75.93 76.44 0.65% 0.22% 0% 24732 1.8863 72.89 76.27 0% 0 0% 0 0% 0 0% 0%
20230210 75.98 76.41 75.55 75.95 0.38% -0.04% 0% 18555 1.4099 55.65 75.98 0% 0 0% 0 0% 0 0% 0%
20230209 75.67 75.78 74.8 75.66 0.12% 0.34% 0% 20472 1.5436 62.3 75.4 0% 0 0% 0 0% 0 0% 0%
20230208 74.82 76.6 74.82 75.57 1.11% -0.38% 0% 33602 2.5492 104.67 75.86 0% 0 0% 0 0% 0 0% 0%
20230207 75.38 75.98 74.37 74.74 -0.88% -0.12% 0% 27407 2.0508 89.6 74.83 0% 0 0% 0 0% 0 0% 0%
20230206 76.15 76.6 74.88 75.4 -1.86% 0.17% 0% 28618 2.1541 98.64 75.27 0% 0 0% 0 0% 0 0% 0%
20230203 78.11 78.2 74.57 76.83 -1.64% 1.24% 0% 48040 3.6456 175.07 75.89 0% 0 0% 0 0% 0 0% 0%
20230202 78.18 78.76 77.7 78.11 -0.7% -0.04% 0% 27789 2.1713 121.08 78.14 0% 0 0% 0 0% 0 0% 0%
20230201 82 82.5 77.24 78.66 -3.96% 0.13% 0% 72010 5.657 349.95 78.56 0% 0 0% 0 0% 0 0% 0%
20230131 83 84.7 81.5 81.9 -3.18% -0.63% 0% 26843 2.2123 201.05 82.42 0% 0 0% 0 0% 0 0% 0%
20230130 85.95 86.5 83.73 84.59 -0.59% -0.4% 0% 18076 1.5352 160.28 84.93 0% 0 0% 0 0% 0 0% 0%
20230120 84.3 85.1 83.68 85.09 0.35% 0.67% 0% 10798 0.9126 101.34 84.52 0% 0 0% 0 0% 0 0% 0%
20230119 84.29 84.88 83.01 84.79 0.34% 0.8% 0% 14415 1.2126 127.62 84.12 0% 0 0% 0 0% 0 0% 0%
20230118 85.16 85.54 83.45 84.5 -1.11% 0.18% 0% 13041 1.1 118.94 84.35 0% 0 0% 0 0% 0 0% 0%
20230117 85.02 85.86 84.5 85.45 0.49% 0.4% 0% 11964 1.0183 114.77 85.11 0% 0 0% 0 0% 0 0% 0%
20230116 86.38 86.9 84.5 85.03 -1.56% -0.64% 0% 13430 1.1493 132.24 85.58 0% 0 0% 0 0% 0 0% 0%
20230113 84.51 86.59 83.73 86.38 2.22% 1.43% 0% 9029 0.7689 88.93 85.16 0% 0 0% 0 0% 0 0% 0%
20230112 85.45 85.7 84.25 84.5 -1.18% -0.44% 0% 4852 0.4118 45.3 84.87 0% 0 0% 0 0% 0 0% 0%
20230111 86 86.6 85.05 85.51 -0.74% -0.22% 0% 5966 0.5113 52.45 85.7 0% 0 0% 0 0% 0 0% 0%
20230110 85.41 86.15 84.03 86.15 0.56% 1.04% 0% 9239 0.7877 77.83 85.26 0% 0 0% 0 0% 0 0% 0%
20230109 88.5 88.65 85.42 85.67 -2.4% -0.53% 0% 11246 0.9686 93.47 86.13 0% 0 0% 0 0% 0 0% 0%
20230106 85.03 89.59 84.44 87.78 3.27% 0.08% 0% 16678 1.4629 130.54 87.71 0% 0 0% 0 0% 0 0% 0%
20230105 86.56 86.56 84.9 85 -2.34% -0.22% 0% 10620 0.9047 86.99 85.19 0% 0 0% 0 0% 0 0% 0%
20230104 88.15 88.15 85.66 87.04 -1.1% 0.47% 0% 8431 0.7304 73.44 86.63 0% 0 0% 0 0% 0 0% 0%
20230103 86.47 88.6 86.12 88.01 1.04% 0.45% 0% 9553 0.837 84.76 87.62 0% 0 0% 0 0% 0 0% 0%
20221230 88.02 88.74 85.31 87.1 -1.03% 0.65% 0% 12810 1.1086 113.71 86.54 0% 0 0% 0 0% 0 0% 0%
20221229 87.51 91.26 86.16 88.01 0.62% -0.68% 0% 13740 1.2175 132.81 88.61 0% 0 0% 0 0% 0 0% 0%
20221228 86 88.5 85.55 87.47 0.55% 0.52% 0% 12238 1.065 124.69 87.02 0% 0 0% 0 0% 0 0% 0%
20221227 85.28 87.46 84.46 86.99 2.34% 0.89% 0% 10231 0.8821 108.95 86.22 0% 0 0% 0 0% 0 0% 0%
20221226 83.9 85.39 82.68 85 1.24% 0.68% 0% 12166 1.0272 130.83 84.43 0% 0 0% 0 0% 0 0% 0%
20221223 87 88 81.08 83.96 -3.49% 0.24% 0% 21622 1.8111 229.18 83.76 0% 0 0% 0 0% 0 0% 0%
20221222 89 89.17 87 87 -2.78% -1% 0% 7491 0.6583 79.88 87.88 0% 0 0% 0 0% 0 0% 0%
20221221 89 89.65 88.05 89.49 0.55% 0.87% 0% 5124 0.4546 54.13 88.72 0% 0 0% 0 0% 0 0% 0%
20221220 88.35 89.57 86.69 89 0.7% 0.12% 0% 7470 0.664 74.61 88.89 0% 0 0% 0 0% 0 0% 0%
20221219 88.48 89.68 87.43 88.38 -1.45% 0.17% 0% 8784 0.775 84.85 88.23 0% 0 0% 0 0% 0 0% 0%
20221216 89.91 90.18 89 89.68 -0.03% 0.36% 0% 5181 0.463 46.66 89.36 0% 0 0% 0 0% 0 0% 0%
20221215 90.03 90.69 89.35 89.71 -0.36% -0.38% 0% 6593 0.5937 57.03 90.05 0% 0 0% 0 0% 0 0% 0%
20221214 90.01 91.3 89.07 90.03 0.31% 0.1% 0% 6970 0.6269 54.63 89.94 0% 0 0% 0 0% 0 0% 0%
20221213 90.27 91.37 89.17 89.75 -1.46% -0.09% 0% 7070 0.6351 48.71 89.83 0% 0 0% 0 0% 0 0% 0%
20221212 92.9 92.9 90.02 91.08 -1.91% 0.07% 0% 11708 1.0657 74.3 91.02 0% 0 0% 0 0% 0 0% 0%
20221209 90.5 93.5 90 92.85 2.37% 0.39% 0% 23195 2.1453 139.74 92.49 0% 0 0% 0 0% 0 0% 0%
20221208 90.68 92 89.65 90.7 -0.1% -0.07% 0% 8789 0.7977 57.65 90.76 0% 0 0% 0 0% 0 0% 0%
20221207 89.98 91.8 89.1 90.79 0.88% 0.04% 0% 10376 0.9416 68.94 90.75 0% 0 0% 0 0% 0 0% 0%
20221206 88.05 90.87 87.78 90 1.36% 0.58% 0% 9869 0.8831 66.01 89.48 0% 0 0% 0 0% 0 0% 0%
20221205 91.4 91.69 87.78 88.79 -2.86% 0.01% 0% 17538 1.557 118.52 88.78 0% 0 0% 0 0% 0 0% 0%
20221202 91.18 92.45 90.02 91.4 -0.07% 0.23% 0% 10371 0.9457 75.01 91.19 0% 0 0% 0 0% 0 0% 0%
20221201 94.01 94.67 90.7 91.46 -3.44% -0.29% 0% 19290 1.7695 139.86 91.73 0% 0 0% 0 0% 0 0% 0%
20221130 92.14 94.72 90.84 94.72 2.14% 2.05% 0% 22303 2.0701 173.01 92.82 0% 0 0% 0 0% 0 0% 0%
20221129 90.2 92.98 88.39 92.74 3.06% 1.8% 0% 21292 1.9396 178.7 91.1 0% 0 0% 0 0% 0 0% 0%
20221128 86 91.5 85.99 89.99 4.13% 0.36% 0% 23282 2.0877 202.11 89.67 0% 0 0% 0 0% 0 0% 0%
20221125 88.44 88.46 86.33 86.42 -2.3% -0.35% 0% 7269 0.6304 66.61 86.72 0% 0 0% 0 0% 0 0% 0%
20221124 87.28 89.1 86.6 88.45 1.34% 0.26% 0% 7037 0.6208 61.06 88.22 0% 0 0% 0 0% 0 0% 0%
20221123 86.3 88 85.28 87.28 1.02% 0.65% 0% 7430 0.6443 60.61 86.72 0% 0 0% 0 0% 0 0% 0%
20221122 89 89.04 85.85 86.4 -2.14% -0.37% 0% 7268 0.6303 57.21 86.72 0% 0 0% 0 0% 0 0% 0%
20221121 86 88.65 85.79 88.29 2.66% 0.5% 0% 11247 0.988 82.2 87.85 0% 0 0% 0 0% 0 0% 0%
20221118 89.49 89.49 86 86 -3.86% -1.35% 0% 11067 0.9648 72.22 87.18 0% 0 0% 0 0% 0 0% 0%
20221117 89.62 90.1 87.75 89.45 -0.79% 1.05% 0% 11940 1.0569 77.2 88.52 0% 0 0% 0 0% 0 0% 0%
20221116 90.51 91.43 89.51 90.16 -0.38% -0.04% 0% 10322 0.931 66.26 90.2 0% 0 0% 0 0% 0 0% 0%
20221115 89.16 90.6 87.13 90.5 1% 1.54% 0% 12921 1.1516 80.28 89.13 0% 0 0% 0 0% 0 0% 0%
20221114 89.68 90.48 87.15 89.6 1.01% 0.44% 0% 16398 1.4628 94.3 89.21 0% 0 0% 0 0% 0 0% 0%
20221111 90.8 91.52 88.18 88.7 -1.33% -1.24% 0% 14282 1.2827 75.97 89.81 0% 0 0% 0 0% 0 0% 0%
20221110 89.97 90.54 87.81 89.9 -0.88% 1.2% 0% 11751 1.0439 53.39 88.83 0% 0 0% 0 0% 0 0% 0%
20221109 89.68 92.48 88.2 90.7 1.09% -0.2% 0% 11005 1.0001 50.33 90.88 0% 0 0% 0 0% 0 0% 0%
20221108 91.63 92.28 89.1 89.72 -2.18% -0.21% 0% 18224 1.6385 78.59 89.91 0% 0 0% 0 0% 0 0% 0%
20221107 93.96 95.3 89.55 91.72 -3.47% 0.38% 0% 25419 2.3226 115.37 91.37 0% 0 0% 0 0% 0 0% 0%
20221104 94.95 96.12 93.68 95.02 0.66% 0.55% 0% 13880 1.3116 70.13 94.5 0% 0 0% 0 0% 0 0% 0%
20221103 91.7 95.67 90.65 94.4 2.61% -0.1% 0% 15213 1.4375 78.31 94.49 0% 0 0% 0 0% 0 0% 0%
20221102 92 93.83 88.6 92 1.23% 0.71% 0% 13317 1.2165 66.55 91.35 0% 0 0% 0 0% 0 0% 0%
20221101 89.37 91.1 87.4 90.88 0.87% 1.8% 0% 25965 2.318 125.85 89.27 0% 0 0% 0 0% 0 0% 0%
20221031 90.9 95.15 88.06 90.1 -1.21% -1.1% 0% 31107 2.834 163.31 91.1 0% 0 0% 0 0% 0 0% 0%
20221028 100.21 101 88.53 91.2 -7.99% -0.19% 0% 43247 3.9513 254.12 91.37 0% 0 0% 0 0% 0 0% 0%
20221027 99.88 101.96 98.63 99.12 -0.96% -0.26% 0% 13691 1.3606 106.83 99.38 0% 0 0% 0 0% 0 0% 0%
20221026 97.15 102.28 96.39 100.08 3.02% 0.48% 0% 19760 1.968 157.68 99.6 0% 0 0% 0 0% 0 0% 0%
20221025 97.82 98.33 95.27 97.15 -0.05% 0.62% 0% 9163 0.8847 76.67 96.55 0% 0 0% 0 0% 0 0% 0%
20221024 97 99.98 96.4 97.2 -0.11% -1.1% 0% 8535 0.8388 72.51 98.28 0% 0 0% 0 0% 0 0% 0%
20221021 97.24 97.6 95.3 97.31 -0.19% 1.22% 0% 9474 0.9108 70.75 96.14 0% 0 0% 0 0% 0 0% 0%
20221020 100.01 100.41 95.18 97.5 -2.5% 0.75% 0% 13009 1.2589 92.93 96.77 0% 0 0% 0 0% 0 0% 0%
20221019 98.63 103.26 98.13 100 0.01% -0.85% 0% 13244 1.3358 97.23 100.86 0% 0 0% 0 0% 0 0% 0%
20221018 98.8 102.95 96.81 99.99 1.31% 0.9% 0% 11606 1.1502 86.02 99.1 0% 0 0% 0 0% 0 0% 0%
20221017 99 100.79 98.18 98.7 -0.65% -0.43% 0% 9516 0.9433 70.49 99.13 0% 0 0% 0 0% 0 0% 0%
20220720 72.83 74.68 72.25 74.28 1.78% 0.61% 0% 8967 0.662 79.17 73.83 0% 0 0% 0 0% 0 0% 0%
20220719 71.05 73.64 70.01 72.98 3.78% 0.39% 0% 15919 1.1573 138.08 72.7 0% 0 0% 0 0% 0 0% 0%
20220718 70.7 71.3 68.12 70.32 -0.68% 0.6% 0% 15560 1.0876 131.4 69.9 0% 0 0% 0 0% 0 0% 0%
20220715 72.96 73.75 70.4 70.8 -3.28% -1.71% 0% 11313 0.8149 96.85 72.03 0% 0 0% 0 0% 0 0% 0%
20220714 72.78 73.7 71.7 73.2 0.27% 0.38% 0% 8250 0.6016 68.02 72.92 0% 0 0% 0 0% 0 0% 0%
20220713 73.01 73.38 71.6 73 -0.05% 0.98% 0% 8662 0.6262 60.87 72.29 0% 0 0% 0 0% 0 0% 0%
20220712 74.06 74.37 72.2 73.04 -1.51% 0.26% 0% 9474 0.6902 67.05 72.85 0% 0 0% 0 0% 0 0% 0%
20220711 74.49 74.49 72.98 74.16 -1.05% 0.6% 0% 7939 0.5853 56.38 73.72 0% 0 0% 0 0% 0 0% 0%
20220708 77.14 77.5 74 74.95 -2.81% -0.23% 0% 14377 1.08 103.03 75.12 0% 0 0% 0 0% 0 0% 0%
20220707 76.93 78.85 76.38 77.12 0.27% -0.81% 0% 10658 0.8287 80.04 77.75 0% 0 0% 0 0% 0 0% 0%
20220706 79.13 79.5 76.17 76.91 -3.09% -0.88% 0% 8462 0.6566 61.96 77.59 0% 0 0% 0 0% 0 0% 0%
20220705 80.31 81.26 78.3 79.36 -0.3% -0.09% 0% 12224 0.9709 89.69 79.43 0% 0 0% 0 0% 0 0% 0%
20220704 80.18 80.5 78.18 79.6 -0.86% 0.3% 0% 15318 1.2157 113.84 79.36 0% 0 0% 0 0% 0 0% 0%
20220701 83.11 83.11 78.22 80.29 -2.62% 0.4% 0% 15344 1.2271 119.89 79.97 0% 0 0% 0 0% 0 0% 0%
20220630 74.44 83.57 74.44 82.45 10.43% 2.41% 0% 24931 2.0071 205.81 80.51 0% 0 0% 0 0% 0 0% 0%
20220629 75.79 76.3 73.73 74.66 -2.15% -0.32% 0% 8270 0.6194 71.27 74.9 0% 0 0% 0 0% 0 0% 0%
20220628 76.2 77.2 74.68 76.3 0% 0.17% 0% 10396 0.7919 82.05 76.17 0% 0 0% 0 0% 0 0% 0%
20220627 76.01 77.5 75.02 76.3 0.77% 0.34% 0% 9077 0.6902 65.37 76.04 0% 0 0% 0 0% 0 0% 0%
20220624 73.62 76.23 72.8 75.72 2.88% 0.89% 0% 12594 0.9452 86.67 75.05 0% 0 0% 0 0% 0 0% 0%
20220623 72.5 73.87 70 73.6 1.13% 2.11% 0% 14990 1.0805 97.61 72.08 0% 0 0% 0 0% 0 0% 0%
20220622 72.26 72.79 70.2 72.78 0.58% 1.48% 0% 12831 0.9203 88.83 71.72 0% 0 0% 0 0% 0 0% 0%
20220621 74.75 75.2 71.49 72.36 -4.16% -0.84% 0% 12111 0.8838 88.18 72.97 0% 0 0% 0 0% 0 0% 0%
20220620 75.08 75.68 73.7 75.5 0.56% 1.03% 0% 10085 0.7537 77.8 74.73 0% 0 0% 0 0% 0 0% 0%
20220617 74.28 76.08 73.7 75.08 0.41% 0.45% 0% 10127 0.7569 76.88 74.74 0% 0 0% 0 0% 0 0% 0%
20220616 75.19 76.26 73.8 74.77 -0.76% -0.05% 0% 12888 0.9641 99.81 74.81 0% 0 0% 0 0% 0 0% 0%
20220615 81.46 81.99 75.27 75.34 -5.26% -3.12% 0% 20476 1.5924 167.17 77.77 0% 0 0% 0 0% 0 0% 0%
20220614 72.99 79.69 72.94 79.52 8.13% 3.5% 0% 22119 1.6994 186.95 76.83 0% 0 0% 0 0% 0 0% 0%
20220613 73.99 74.55 71.93 73.54 -0.94% 0.64% 0% 14294 1.0445 132.25 73.07 0% 0 0% 0 0% 0 0% 0%
20220610 74.8 75.95 73 74.24 -0.88% 0.08% 0% 15207 1.1281 154.29 74.18 0% 0 0% 0 0% 0 0% 0%
20220609 75 75.97 74.11 74.9 -0.9% 0.05% 0% 5168 0.3869 57.96 74.86 0% 0 0% 0 0% 0 0% 0%
20220608 75.08 76.13 74.05 75.58 0.13% 0.72% 0% 7856 0.5895 87.42 75.04 0% 0 0% 0 0% 0 0% 0%
20220607 75.2 75.89 73.78 75.48 0.44% 0.59% 0% 7601 0.5704 82.59 75.04 0% 0 0% 0 0% 0 0% 0%
20220606 73 75.5 72.9 75.15 2.95% 0.75% 0% 12541 0.9354 133.86 74.59 0% 0 0% 0 0% 0 0% 0%
20220602 72.99 73.45 71.71 73 0.03% 0.52% 0% 7933 0.5761 85.5 72.62 0% 0 0% 0 0% 0 0% 0%
20220601 74.18 75.59 72.88 72.98 -1.24% -1.59% 0% 11480 0.8513 116.4 74.16 0% 0 0% 0 0% 0 0% 0%
20220531 71.19 75.57 70.47 73.9 3.81% 0.27% 0% 15678 1.1554 162.86 73.7 0% 0 0% 0 0% 0 0% 0%
20220530 69.66 71.71 68.53 71.19 2.2% 0.65% 0% 7148 0.5056 70.97 70.73 0% 0 0% 0 0% 0 0% 0%
20220527 68.86 70 67.66 69.66 0.52% 1.21% 0% 6661 0.4585 59.65 68.83 0% 0 0% 0 0% 0 0% 0%
20220526 69.4 69.66 66.67 69.3 -0.14% 1.75% 0% 7218 0.4916 63.33 68.11 0% 0 0% 0 0% 0 0% 0%
20220525 68.99 70.32 67.61 69.4 0.14% 0.64% 0% 6695 0.4617 59.44 68.96 0% 0 0% 0 0% 0 0% 0%
20220524 72.98 74.5 68.88 69.3 -4.44% -3.67% 0% 10400 0.7482 87.57 71.94 0% 0 0% 0 0% 0 0% 0%
20220523 71.9 73.4 71.17 72.52 -0.82% -0.07% 0% 8994 0.6527 76.91 72.57 0% 0 0% 0 0% 0 0% 0%
20220520 74 74 71.95 73.12 -1.03% 0.14% 0% 9498 0.6935 82.62 73.02 0% 0 0% 0 0% 0 0% 0%
20220519 72.51 73.88 71.6 73.88 0.05% 1.21% 0% 15895 1.1603 137.02 73 0% 0 0% 0 0% 0 0% 0%
20220518 74.98 75.33 72.69 73.84 -0.49% 0.19% 0% 8573 0.6318 73.52 73.7 0% 0 0% 0 0% 0 0% 0%
20220517 76.95 78.95 73.38 74.2 -3.41% -1.71% 0% 15773 1.1907 134.62 75.49 0% 0 0% 0 0% 0 0% 0%
20220516 73.69 78.32 73.68 76.82 4.28% 0.92% 0% 14183 1.0796 126.37 76.12 0% 0 0% 0 0% 0 0% 0%
20220513 74.08 76.53 73.8 74.5 -0.36% -0.55% 0% 7171 0.5372 65.13 74.91 0% 0 0% 0 0% 0 0% 0%
20220512 74.83 75.55 73.72 74.77 -0.17% 0.25% 0% 6722 0.5013 57.98 74.58 0% 0 0% 0 0% 0 0% 0%
20220511 73.7 76.8 72.81 74.9 1.23% 0.15% 0% 16479 1.2325 137.21 74.79 0% 0 0% 0 0% 0 0% 0%
20220510 72.52 74.21 71.84 73.99 0.83% 1.11% 0% 9503 0.6954 77.99 73.18 0% 0 0% 0 0% 0 0% 0%
20220509 72.5 74.49 72.03 73.38 0.63% 0.1% 0% 7635 0.5597 58.59 73.31 0% 0 0% 0 0% 0 0% 0%
20220506 70.8 75 70.56 72.92 0.05% -0.23% 0% 10480 0.766 74.28 73.09 0% 0 0% 0 0% 0 0% 0%
20220505 68.3 73.55 66.8 72.88 6.71% 3.3% 0% 18099 1.2769 110.91 70.55 0% 0 0% 0 0% 0 0% 0%
20220429 67.04 69.9 65.84 68.3 2.09% 0.32% 0% 12865 0.8759 76.58 68.08 0% 0 0% 0 0% 0 0% 0%
20220428 65.2 68.59 64.96 66.9 1.63% -0.55% 0% 13035 0.8768 77.55 67.27 0% 0 0% 0 0% 0 0% 0%
20220427 61.28 66.2 60.6 65.83 6.18% 2.75% 0% 12072 0.7735 64.82 64.07 0% 0 0% 0 0% 0 0% 0%
20220426 64.03 65.24 61.2 62 -4.13% -1.27% 0% 14768 0.9275 76.32 62.8 0% 0 0% 0 0% 0 0% 0%
20220425 64.13 68.88 64.13 64.67 -7.61% -2.18% 0% 12545 0.8294 68.86 66.11 0% 0 0% 0 0% 0 0% 0%
20220422 70.61 71 67.36 70 -0.62% 1.51% 0% 16916 1.1665 95.76 68.96 0% 0 0% 0 0% 0 0% 0%
20220421 73.14 75.08 69.65 70.44 -4.95% -1.68% 0% 18320 1.3125 104.81 71.64 0% 0 0% 0 0% 0 0% 0%
20220420 73.8 77.04 72.85 74.11 -0.92% -1.44% 0% 17385 1.3072 109.97 75.19 0% 0 0% 0 0% 0 0% 0%
20220419 71.19 77.07 70.91 74.8 7.04% 0.17% 0% 26312 1.9647 153.19 74.67 0% 0 0% 0 0% 0 0% 0%
20220418 67.59 71.9 64.73 69.88 3.37% 1.84% 0% 17671 1.2125 105.69 68.62 0% 0 0% 0 0% 0 0% 0%
20220415 67.5 69.45 66.01 67.6 -1.02% 0.27% 0% 11162 0.7525 69.2 67.42 0% 0 0% 0 0% 0 0% 0%
20220414 67.54 68.58 64.33 68.3 0.44% 2.89% 0% 22851 1.5169 135.93 66.38 0% 0 0% 0 0% 0 0% 0%
20220413 71.38 71.95 67.4 68 -4.76% -1.25% 0% 14594 1.005 98.58 68.86 0% 0 0% 0 0% 0 0% 0%
20220412 71.35 73.35 70.4 71.4 -0.63% -0.49% 0% 11510 0.8259 85.22 71.75 0% 0 0% 0 0% 0 0% 0%
20220411 73.16 74.47 70.6 71.85 -2.48% 0.2% 0% 13538 0.9708 105.04 71.71 0% 0 0% 0 0% 0 0% 0%
20220408 71.34 76.47 71.34 73.68 2.66% -0.86% 0% 20263 1.506 165.45 74.32 0% 0 0% 0 0% 0 0% 0%
20220407 71.05 72.5 70.28 71.77 -1.48% 0.35% 0% 9649 0.6901 82.39 71.52 0% 0 0% 0 0% 0 0% 0%
20220401 85 85 75.31 77.18 0.59% -2.19% 0% 28282 2.2316 272.21 78.91 0% 0 0% 0 0% 0 0% 0%
20220331 77.52 79.27 75 76.73 0.47% 0.55% 0% 7928 0.605 92.81 76.31 0% 0 0% 0 0% 0 0% 0%
20220330 77 78.03 75.74 76.37 -1.64% -0.12% 0% 7955 0.6082 92.43 76.46 0% 0 0% 0 0% 0 0% 0%
20220329 73.22 81.85 73.22 77.64 6.07% 0.74% 0% 13422 1.0344 155.98 77.07 0% 0 0% 0 0% 0 0% 0%
20220328 73.79 73.98 71.5 73.2 -0.8% 0.83% 0% 7493 0.544 87.59 72.6 0% 0 0% 0 0% 0 0% 0%
20220325 75.58 76.8 73.3 73.79 -2.01% -1.02% 0% 6601 0.4921 81.84 74.55 0% 0 0% 0 0% 0 0% 0%
20220324 75.72 76.3 74.36 75.3 -0.86% -0.34% 0% 4909 0.3709 62.52 75.56 0% 0 0% 0 0% 0 0% 0%
20220323 73.92 76.25 73.3 75.95 2.28% 1.1% 0% 11035 0.8289 136.91 75.12 0% 0 0% 0 0% 0 0% 0%
20220322 70.8 74.45 70.16 74.26 4.37% 1.14% 0% 10551 0.7747 134.47 73.42 0% 0 0% 0 0% 0 0% 0%
20220321 71.03 71.5 69.34 71.15 0.21% 0.92% 0% 7092 0.5 90.1 70.5 0% 0 0% 0 0% 0 0% 0%
20220318 67.92 71 66.69 71 4.49% 2.39% 0% 8180 0.5672 104.55 69.34 0% 0 0% 0 0% 0 0% 0%
20220317 65.65 68.92 65.14 67.95 4.07% 0.59% 0% 9677 0.6537 125.28 67.55 0% 0 0% 0 0% 0 0% 0%
20220316 65.16 65.85 61.07 65.29 1.97% 2.26% 0% 9918 0.6333 124.13 63.85 0% 0 0% 0 0% 0 0% 0%
20220315 66 66.51 63.99 64.03 -4% -1.61% 0% 8832 0.5748 114.52 65.08 0% 0 0% 0 0% 0 0% 0%
20220311 66.03 67.5 65.09 67.38 0.9% 1.52% 0% 3565 0.2366 46.92 66.37 0% 0 0% 0 0% 0 0% 0%
20220310 65.84 68.28 65.56 66.78 2.16% -0.79% 0% 6131 0.4127 79.44 67.31 0% 0 0% 0 0% 0 0% 0%
20220309 65 66.25 62.01 65.37 0.18% 1.77% 0% 7553 0.4851 82.96 64.23 0% 0 0% 0 0% 0 0% 0%
20220308 67.13 68.39 64.51 65.25 -2.84% -1.69% 0% 7948 0.5275 79.01 66.37 0% 0 0% 0 0% 0 0% 0%
20220307 69.32 69.97 66.3 67.16 -3.73% -0.68% 0% 8354 0.5649 84.9 67.62 0% 0 0% 0 0% 0 0% 0%
20220304 69.51 71.39 69.11 69.76 -0.63% -0.63% 0% 5295 0.3717 56.78 70.2 0% 0 0% 0 0% 0 0% 0%
20220303 71.59 72.19 70.2 70.2 -2.36% -0.96% 0% 5155 0.3654 55.38 70.88 0% 0 0% 0 0% 0 0% 0%
20220302 71.1 72.97 69.69 71.9 0.7% 0.55% 0% 7800 0.5578 79.91 71.51 0% 0 0% 0 0% 0 0% 0%
20220301 71.5 71.87 69.88 71.4 -0.4% 0.75% 0% 8140 0.5769 81.65 70.87 0% 0 0% 0 0% 0 0% 0%
20220228 70.32 72.73 68.52 71.69 1.96% 1.16% 0% 8933 0.6331 89.61 70.87 0% 0 0% 0 0% 0 0% 0%
20220225 71.33 71.6 69.18 70.31 0.19% -0.1% 0% 7053 0.4964 69.42 70.38 0% 0 0% 0 0% 0 0% 0%
20220224 71 73.32 68.27 70.18 -1.47% -1.1% 0% 14771 1.0481 140.03 70.96 0% 0 0% 0 0% 0 0% 0%
20220223 67.66 72.45 67.58 71.23 5.26% 0.65% 0% 18150 1.2844 181.15 70.77 0% 0 0% 0 0% 0 0% 0%
20220222 67.15 67.96 65.51 67.67 0.25% 1.3% 0% 7591 0.5071 76.57 66.8 0% 0 0% 0 0% 0 0% 0%
20220221 68.42 68.96 66.81 67.5 -2.16% -0.09% 0% 6764 0.457 70.7 67.56 0% 0 0% 0 0% 0 0% 0%
20220218 68.68 69.35 67.8 68.99 -0.52% 0.76% 0% 6384 0.4371 68.42 68.47 0% 0 0% 0 0% 0 0% 0%
20220217 68.5 71.38 67.67 69.35 1.45% -0.19% 0% 10611 0.7372 116.66 69.48 0% 0 0% 0 0% 0 0% 0%
20220216 67.2 69.2 66.86 68.36 2.03% 0.46% 0% 9198 0.6259 103.74 68.05 0% 0 0% 0 0% 0 0% 0%
20220215 65.63 67.88 65.63 67 1.52% 0.24% 0% 8570 0.5728 96.18 66.84 0% 0 0% 0 0% 0 0% 0%
20220214 63.86 68.29 63.86 66 0.2% -0.84% 0% 10763 0.7164 119.44 66.56 0% 0 0% 0 0% 0 0% 0%
20220211 67 68.78 65.18 65.87 -2.39% -1.72% 0% 12185 0.8166 136.32 67.02 0% 0 0% 0 0% 0 0% 0%
20220210 68.95 68.95 66.8 67.48 -2.46% -0.1% 0% 9778 0.6605 114.62 67.55 0% 0 0% 0 0% 0 0% 0%
20220209 68.79 70.03 67.41 69.18 1.29% 0.7% 0% 12376 0.8502 146.57 68.7 0% 0 0% 0 0% 0 0% 0%
20211203 52.5 53.82 52 52.4 -0.17% -0.34% 0% 6405 0.3368 60.82 52.58 0% 0 0% 0 0% 0 0% 0%
20211202 53.25 53.5 51.52 52.49 -1.45% 0.19% 0% 6747 0.3535 57.91 52.39 0% 0 0% 0 0% 0 0% 0%
20211201 54.19 54.49 53.16 53.26 -1.72% -0.63% 0% 6504 0.3486 55.34 53.6 0% 0 0% 0 0% 0 0% 0%
20211130 55.37 55.9 53.8 54.19 -1.69% -0.88% 0% 7992 0.4369 67.02 54.67 0% 0 0% 0 0% 0 0% 0%
20211129 53.27 56 53.27 55.12 0.58% 0.82% 0% 9623 0.5261 79.11 54.67 0% 0 0% 0 0% 0 0% 0%
20211126 54.58 55.66 54.38 54.8 0.37% -0.11% 0% 10622 0.5827 84.78 54.86 0% 0 0% 0 0% 0 0% 0%
20211125 56.66 56.89 54 54.6 -2.92% -0.73% 0% 12309 0.677 92.04 55 0% 0 0% 0 0% 0 0% 0%
20211124 54.96 56.69 54.16 56.24 2.05% 1.01% 0% 9662 0.538 76.37 55.68 0% 0 0% 0 0% 0 0% 0%
20211123 55.55 56.93 53.8 55.11 0.31% 0.42% 0% 12519 0.6871 102.45 54.88 0% 0 0% 0 0% 0 0% 0%
20211122 54 55.15 53.4 54.94 1.82% 0.84% 0% 10015 0.5456 84.25 54.48 0% 0 0% 0 0% 0 0% 0%
20211119 52 54.1 51.4 53.96 3.49% 1.98% 0% 16767 0.8872 140.8 52.91 0% 0 0% 0 0% 0 0% 0%
20211118 52.99 53.34 52 52.14 -1.49% -0.67% 0% 9970 0.5233 92.93 52.49 0% 0 0% 0 0% 0 0% 0%
20211117 52.04 53 51.75 52.93 1.98% 1.03% 0% 10816 0.5667 104.44 52.39 0% 0 0% 0 0% 0 0% 0%
20211116 52 52.86 51.26 51.9 -0.17% -0.33% 0% 10900 0.5676 112.91 52.07 0% 0 0% 0 0% 0 0% 0%
20211115 51.35 52.49 50.82 51.99 1.07% 0.46% 0% 14546 0.7528 155.99 51.75 0% 0 0% 0 0% 0 0% 0%
20211112 47.51 52.85 47.5 51.44 8.29% 1.6% 0% 20796 1.0529 240.82 50.63 0% 0 0% 0 0% 0 0% 0%
20211111 46.52 47.7 46.51 47.5 1.34% 0.44% 0% 8002 0.3784 103.08 47.29 0% 0 0% 0 0% 0 0% 0%
20211110 47.57 47.57 46.61 46.87 -0.68% 0% 0% 4841 0.2269 63.09 46.87 0% 0 0% 0 0% 0 0% 0%
20211109 46.51 48.38 46.35 47.19 1.66% -0.63% 0% 9058 0.4302 121.55 47.49 0% 0 0% 0 0% 0 0% 0%
20211108 47.01 47.11 45.88 46.42 -1.23% 0.45% 0% 8703 0.4022 122.98 46.21 0% 0 0% 0 0% 0 0% 0%
20211105 47.77 47.77 46.7 47 -1.61% -0.04% 0% 5115 0.2405 78.24 47.02 0% 0 0% 0 0% 0 0% 0%
20211104 46.76 48.73 46.12 47.77 2.16% 0.87% 0% 7848 0.3717 118.71 47.36 0% 0 0% 0 0% 0 0% 0%
20211103 46.23 47.54 46.13 46.76 -1.66% 0% 0% 3856 0.1803 59.55 46.76 0% 0 0% 0 0% 0 0% 0%
20211102 48.51 49.26 47.02 47.55 -1.98% -0.75% 0% 7905 0.3787 119.51 47.91 0% 0 0% 0 0% 0 0% 0%
20211101 49.38 49.38 47.52 48.51 0.02% 0.81% 0% 6632 0.3191 101.49 48.12 0% 0 0% 0 0% 0 0% 0%
20211029 46.95 48.5 46.7 48.5 2.97% 2.47% 0% 8223 0.3892 124.88 47.33 0% 0 0% 0 0% 0 0% 0%
20211028 49.52 50 47.1 47.1 -4.85% -1.79% 0% 6389 0.3064 90.88 47.96 0% 0 0% 0 0% 0 0% 0%
20211027 50 50 49.08 49.5 -1% 0.08% 0% 3981 0.1969 59.37 49.46 0% 0 0% 0 0% 0 0% 0%
20211026 50.03 50.29 49.35 50 -0.02% 0.42% 0% 3764 0.1874 52.91 49.79 0% 0 0% 0 0% 0 0% 0%
20211025 49.6 50.35 49.04 50.01 -0.38% 0.32% 0% 3878 0.1933 52.05 49.85 0% 0 0% 0 0% 0 0% 0%
20211022 49.5 50.97 49.22 50.2 0% 0% 0% 5640 0.2831 75.72 50.2 0% 0 0% 0 0% 0 0% 0%
20211021 50.24 50.3 49.15 50.2 0.62% 0.9% 0% 5132 0.2553 64.31 49.75 0% 0 0% 0 0% 0 0% 0%
20211020 48.77 49.92 47.71 49.89 2.25% 1.38% 0% 6354 0.3127 73.64 49.21 0% 0 0% 0 0% 0 0% 0%
20211019 48.79 49.36 47.12 48.79 -0.02% 1.5% 0% 6923 0.3328 75.74 48.07 0% 0 0% 0 0% 0 0% 0%
20211018 49 49.6 47.88 48.8 -0.2% -0.43% 0% 5940 0.2911 63.43 49.01 0% 0 0% 0 0% 0 0% 0%
20211015 47.1 49.47 46.2 48.9 4.31% 1.03% 0% 12951 0.6268 126.59 48.4 0% 0 0% 0 0% 0 0% 0%
20211014 46.66 47.3 46.66 46.88 -0.09% -0.17% 0% 4942 0.2321 45.96 46.96 0% 0 0% 0 0% 0 0% 0%
20211013 44.94 47.01 44.5 46.92 3.12% 2.27% 0% 8536 0.3916 66.61 45.88 0% 0 0% 0 0% 0 0% 0%
20211012 46.33 46.64 44.07 45.5 -2.78% 0.84% 0% 8017 0.3617 56.21 45.12 0% 0 0% 0 0% 0 0% 0%
20211011 46.75 47.79 46.75 46.8 -0.04% -0.64% 0% 4473 0.2107 27.88 47.1 0% 0 0% 0 0% 0 0% 0%
20211008 48.7 49.3 46.3 46.82 -5.41% -1.8% 0% 10319 0.492 57.42 47.68 0% 0 0% 0 0% 0 0% 0%
20210930 46.5 49.5 46.2 49.5 7.05% 3.21% 0% 10807 0.5183 55.85 47.96 0% 0 0% 0 0% 0 0% 0%
20210929 47 47.88 46.03 46.24 -3.2% -1.13% 0% 9256 0.4329 41.28 46.77 0% 0 0% 0 0% 0 0% 0%
20210928 47.45 47.98 46.11 47.77 0.67% 1.79% 0% 11018 0.5171 43.13 46.93 0% 0 0% 0 0% 0 0% 0%
20210927 48.99 49.87 46.81 47.45 -4.57% -1.35% 0% 12650 0.6085 49.52 48.1 0% 0 0% 0 0% 0 0% 0%
20210924 49.1 50.7 48 49.72 -0.52% 0.79% 0% 14404 0.7105 53.62 49.33 0% 0 0% 0 0% 0 0% 0%
20210923 52 53.76 49.84 49.98 -5.45% -2% 0% 21491 1.0961 73.61 51 0% 0 0% 0 0% 0 0% 0%
20210922 55.55 55.88 52.28 53.4 -1.98% -0.07% 0% 18337 0.9799 65.29 53.44 0% 0 0% 0 0% 0 0% 0%
20210917 53.1 57.08 53.1 54.48 1.36% -0.89% 0% 26667 1.4659 97.45 54.97 0% 0 0% 0 0% 0 0% 0%
20210916 52.98 53.9 51.68 53.75 2.36% 1.45% 0% 23031 1.2201 53.32 52.98 0% 0 0% 0 0% 0 0% 0%
20210915 50.79 52.99 49.58 52.51 0.98% 1.72% 0% 23733 1.2251 33.11 51.62 0% 0 0% 0 0% 0 0% 0%
20210914 52.31 54.5 50.99 52 -1.91% -0.27% 0% 33213 1.7318 42.99 52.14 0% 0 0% 0 0% 0 0% 0%
20210913 51.98 54.05 49.47 53.01 3.74% 1.32% 0% 37651 1.9699 45.42 52.32 0% 0 0% 0 0% 0 0% 0%
20210910 50.65 51.6 49.14 51.1 1.39% 1.85% 0% 16415 0.8236 17.49 50.17 0% 0 0% 0 0% 0 0% 0%
20210909 47.97 51.47 47.97 50.4 4.87% 0.74% 0% 31795 1.5908 29.41 50.03 0% 0 0% 0 0% 0 0% 0%
20210908 51.94 51.99 46.3 48.06 -7.58% -1.48% 0% 48295 2.3556 37.71 48.78 0% 0 0% 0 0% 0 0% 0%
20210907 52.21 53.55 51.95 52 -0.38% -1.1% 0% 22478 1.1818 16.08 52.58 0% 0 0% 0 0% 0 0% 0%
20210906 52.95 53.4 51.3 52.2 -1.04% 0.13% 0% 18859 0.9832 10.16 52.13 0% 0 0% 0 0% 0 0% 0%
20210729 35.28 36.66 33.5 35.85 -6.3% 1.3% 0% 253566 8.9738 60.92 35.39 0% 0 0% 0 0% 0 0% 0%
20210728 33 52 33 38.26 73.59% -4.78% 0% 372147 14.9513 69 40.18 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