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. 保立佳301037
    4. 返回上一页 刷新
股票代码（例：sz301037）       401条   (进入保立佳股票专站) 保立佳股票成本分析
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 20.37 20.48 19.98 20.38 1.54% 0.49% 0% 8816 0.1788 66.2 20.28 0% 0 0% 0 0% 0 0% 0%
20230927 20.58 20.63 19.65 20.07 -0.15% -0.45% 0% 13751 0.2772 98.85 20.16 0% 0 0% 0 0% 0 0% 0%
20230926 20.28 20.28 19.86 20.1 -0.5% 0.2% 0% 5982 0.12 41.18 20.06 0% 0 0% 0 0% 0 0% 0%
20230925 20.57 20.58 19.83 20.2 -0.93% 0.55% 0% 10168 0.2043 65 20.09 0% 0 0% 0 0% 0 0% 0%
20230922 19.91 20.42 19.5 20.39 2.46% 1.19% 0% 8433 0.1699 47.72 20.15 0% 0 0% 0 0% 0 0% 0%
20230921 19.99 20.26 19.8 19.9 -0.45% -0.5% 0% 6089 0.1218 31.56 20 0% 0 0% 0 0% 0 0% 0%
20230920 20.12 20.34 19.86 19.99 -0.4% -0.4% 0% 3787 0.076 18.93 20.07 0% 0 0% 0 0% 0 0% 0%
20230919 20.21 20.35 19.84 20.07 -0.69% 0.2% 0% 5750 0.1152 26.98 20.03 0% 0 0% 0 0% 0 0% 0%
20230918 19.82 20.39 19.56 20.21 1.97% 0.25% 0% 6910 0.1393 32.36 20.16 0% 0 0% 0 0% 0 0% 0%
20230915 19.9 20.08 19.63 19.82 0.35% -0.3% 0% 6782 0.1348 31.09 19.88 0% 0 0% 0 0% 0 0% 0%
20230914 20.25 20.25 19.65 19.75 -1.55% -0.3% 0% 6765 0.134 31.45 19.81 0% 0 0% 0 0% 0 0% 0%
20230913 20.12 20.29 19.89 20.06 -0.45% 0% 0% 9248 0.1855 44.2 20.06 0% 0 0% 0 0% 0 0% 0%
20230912 20.53 20.53 20.04 20.15 -1.66% -0.15% 0% 7204 0.1454 35.03 20.18 0% 0 0% 0 0% 0 0% 0%
20230911 20.36 20.63 20.06 20.49 0.69% 0.44% 0% 12014 0.2451 58.93 20.4 0% 0 0% 0 0% 0 0% 0%
20230908 20.94 21.16 20.31 20.35 0.1% -1.17% 0% 13743 0.283 74.38 20.59 0% 0 0% 0 0% 0 0% 0%
20230907 20.6 20.93 20.25 20.33 -1.69% -0.97% 0% 10704 0.2198 62.1 20.53 0% 0 0% 0 0% 0 0% 0%
20230906 20.89 20.97 20.55 20.68 -0.67% -0.48% 0% 10353 0.2151 64.42 20.78 0% 0 0% 0 0% 0 0% 0%
20230905 21.05 21.05 20.59 20.82 -1.09% 0.39% 0% 10146 0.2104 66.8 20.74 0% 0 0% 0 0% 0 0% 0%
20230904 20.85 21.15 20.77 21.05 1.54% 0.43% 0% 12299 0.2578 78.18 20.96 0% 0 0% 0 0% 0 0% 0%
20230901 20.73 20.97 20.49 20.73 0.24% 0.1% 0% 7983 0.1653 48.05 20.71 0% 0 0% 0 0% 0 0% 0%
20230831 20.85 20.95 20.41 20.68 -0.58% 0.29% 0% 10977 0.2263 60.43 20.62 0% 0 0% 0 0% 0 0% 0%
20230830 20.31 21.16 20.31 20.8 2.06% -0.24% 0% 18260 0.3807 100.37 20.85 0% 0 0% 0 0% 0 0% 0%
20230829 19.55 20.46 19.4 20.38 4.14% 1.19% 0% 18550 0.3736 109.5 20.14 0% 0 0% 0 0% 0 0% 0%
20230828 19.94 20.77 19.45 19.57 1.4% -1.26% 0% 18202 0.3608 106.13 19.82 0% 0 0% 0 0% 0 0% 0%
20230825 19.16 19.9 19.1 19.3 0% -0.82% 0% 15443 0.3005 80.26 19.46 0% 0 0% 0 0% 0 0% 0%
20230824 19.83 19.83 19.08 19.3 -0.36% -0.05% 0% 10394 0.2007 53.53 19.31 0% 0 0% 0 0% 0 0% 0%
20230823 19.84 19.98 19.25 19.37 -1.17% -0.46% 0% 11400 0.2219 56.83 19.46 0% 0 0% 0 0% 0 0% 0%
20230822 19.69 20.08 19.17 19.6 -0.81% 0.46% 0% 19051 0.3717 92.12 19.51 0% 0 0% 0 0% 0 0% 0%
20230821 19.42 20.29 19.42 19.76 0.71% -0.05% 0% 20977 0.4147 97.83 19.77 0% 0 0% 0 0% 0 0% 0%
20230818 19.4 20.15 19.39 19.62 1.55% -0.96% 0% 24956 0.4944 111.16 19.81 0% 0 0% 0 0% 0 0% 0%
20230817 18.92 19.41 18.73 19.32 2.06% 0.68% 0% 17152 0.3292 63.92 19.19 0% 0 0% 0 0% 0 0% 0%
20230816 19.19 19.33 18.91 18.93 -0.99% -0.94% 0% 17439 0.3332 52.58 19.11 0% 0 0% 0 0% 0 0% 0%
20230815 18.97 19.2 18.69 19.12 0.79% 0.95% 0% 19143 0.3625 45.83 18.94 0% 0 0% 0 0% 0 0% 0%
20230814 18.4 19.26 18.21 18.97 3.27% 0.53% 0% 25098 0.4736 50.19 18.87 0% 0 0% 0 0% 0 0% 0%
20230811 18.51 18.75 18.35 18.37 -1.02% -1.08% 0% 16592 0.3081 33.7 18.57 0% 0 0% 0 0% 0 0% 0%
20230810 18.26 18.64 18.14 18.56 1.75% 0.71% 0% 19985 0.3683 41.76 18.43 0% 0 0% 0 0% 0 0% 0%
20230809 18.46 18.55 18.06 18.24 -1.19% -0.05% 0% 19774 0.3608 41.59 18.25 0% 0 0% 0 0% 0 0% 0%
20230808 18.08 18.6 17.91 18.46 1.6% 0.98% 0% 32167 0.5881 66.86 18.28 0% 0 0% 0 0% 0 0% 0%
20230807 18 18.33 17.8 18.17 0.61% 0.33% 0% 35278 0.639 74.55 18.11 0% 0 0% 0 0% 0 0% 0%
20230804 19.01 19.17 17.97 18.06 -6.38% -1.63% 0% 65731 1.2066 150.86 18.36 0% 0 0% 0 0% 0 0% 0%
20230803 20.02 20.19 18.9 19.29 -7.61% 0.16% 0% 79215 1.5259 221.29 19.26 0% 0 0% 0 0% 0 0% 0%
20230802 19.37 21.6 19.36 20.88 3.11% 0.24% 0% 91390 1.9039 348.71 20.83 0% 0 0% 0 0% 0 0% 0%
20230801 18.87 22.62 18.87 20.25 7.43% -4.16% 0% 89189 1.8843 514.6 21.13 0% 0 0% 0 0% 0 0% 0%
20230731 19.06 19.35 18.76 18.85 -1.1% -0.48% 0% 9234 0.1749 91.57 18.94 0% 0 0% 0 0% 0 0% 0%
20230728 19.12 19.35 18.89 19.06 -0.47% -0.05% 0% 8142 0.1553 83.55 19.07 0% 0 0% 0 0% 0 0% 0%
20230727 19.06 19.36 18.84 19.15 0.31% 0.05% 0% 11696 0.2239 126.93 19.14 0% 0 0% 0 0% 0 0% 0%
20230726 18.9 19.4 18.79 19.09 1.01% -0.21% 0% 15537 0.2972 180.27 19.13 0% 0 0% 0 0% 0 0% 0%
20230725 18.39 19.01 18.33 18.9 3.96% 0.75% 0% 19384 0.3636 251.12 18.76 0% 0 0% 0 0% 0 0% 0%
20230724 18.4 18.48 18.02 18.18 0.33% 0% 0% 3735 0.0679 59.92 18.18 0% 0 0% 0 0% 0 0% 0%
20230721 18.24 18.38 18 18.12 -0.38% -0.28% 0% 5890 0.107 96.02 18.17 0% 0 0% 0 0% 0 0% 0%
20230720 18.39 18.55 18.16 18.19 -0.98% -0.6% 0% 4895 0.0896 84.33 18.3 0% 0 0% 0 0% 0 0% 0%
20230719 18.38 18.57 18.11 18.37 -0.22% -0.33% 0% 5459 0.1006 97.5 18.43 0% 0 0% 0 0% 0 0% 0%
20230718 18.84 18.84 18.29 18.41 -0.32% -0.22% 0% 7361 0.1358 139.24 18.45 0% 0 0% 0 0% 0 0% 0%
20230717 18.25 18.48 18.13 18.47 1.32% 0.6% 0% 6848 0.1257 136.28 18.36 0% 0 0% 0 0% 0 0% 0%
20230714 18.38 18.4 18.15 18.23 -0.05% -0.11% 0% 3408 0.0622 67.62 18.25 0% 0 0% 0 0% 0 0% 0%
20230713 18 18.28 17.94 18.24 1.33% 0.39% 0% 5866 0.1066 99.99 18.17 0% 0 0% 0 0% 0 0% 0%
20230712 17.9 18.11 17.82 18 0.5% 0.06% 0% 4946 0.089 93.82 17.99 0% 0 0% 0 0% 0 0% 0%
20230711 17.83 17.94 17.69 17.91 0.67% 0.17% 0% 2964 0.053 46.19 17.88 0% 0 0% 0 0% 0 0% 0%
20230710 17.84 18 17.7 17.79 -0.34% 0% 0% 2748 0.0489 45.75 17.79 0% 0 0% 0 0% 0 0% 0%
20230707 17.72 17.95 17.72 17.85 -0.28% -0.06% 0% 3118 0.0557 50.62 17.86 0% 0 0% 0 0% 0 0% 0%
20230706 17.79 18.06 17.75 17.9 0.79% 0.11% 0% 3355 0.06 45.02 17.88 0% 0 0% 0 0% 0 0% 0%
20230705 18.04 18.04 17.66 17.76 -0.62% -0.22% 0% 2989 0.0532 45.55 17.8 0% 0 0% 0 0% 0 0% 0%
20230704 17.75 17.92 17.63 17.87 0.85% 0.51% 0% 4712 0.0838 58.24 17.78 0% 0 0% 0 0% 0 0% 0%
20230703 17.97 18.14 17.56 17.72 -0.56% -0.28% 0% 6811 0.121 84.38 17.77 0% 0 0% 0 0% 0 0% 0%
20230630 17.38 17.93 17.38 17.82 2.41% 0.39% 0% 11188 0.1986 141.89 17.75 0% 0 0% 0 0% 0 0% 0%
20230629 17.12 17.5 17.08 17.4 1.87% 0.23% 0% 9266 0.1609 125.47 17.36 0% 0 0% 0 0% 0 0% 0%
20230628 17.02 17.17 16.7 17.08 0.29% 0.65% 0% 6943 0.1178 98.24 16.97 0% 0 0% 0 0% 0 0% 0%
20230627 16.88 17.04 16.5 17.03 3.4% 0.77% 0% 8788 0.1485 125.68 16.9 0% 0 0% 0 0% 0 0% 0%
20230626 16.5 16.64 16.3 16.47 -0.48% 0.12% 0% 4931 0.0811 73.91 16.45 0% 0 0% 0 0% 0 0% 0%
20230621 16.85 16.86 16.54 16.55 -1.55% -0.78% 0% 5066 0.0845 76.74 16.68 0% 0 0% 0 0% 0 0% 0%
20230620 17.06 17.06 16.81 16.81 -1.81% -0.47% 0% 5802 0.098 90.57 16.89 0% 0 0% 0 0% 0 0% 0%
20230619 17.18 17.24 17.04 17.12 0.06% 0.23% 0% 2266 0.0387 36.32 17.08 0% 0 0% 0 0% 0 0% 0%
20230616 17.18 17.31 17.09 17.11 -0.41% -0.41% 0% 4949 0.085 79.85 17.18 0% 0 0% 0 0% 0 0% 0%
20230615 17.26 17.26 17.04 17.18 -0.23% 0.12% 0% 5385 0.0924 82 17.16 0% 0 0% 0 0% 0 0% 0%
20230614 17.23 17.29 17.07 17.22 -0.12% 0.23% 0% 5634 0.0968 82.91 17.18 0% 0 0% 0 0% 0 0% 0%
20230613 17.1 17.26 17.01 17.24 0.94% 0.35% 0% 5333 0.0916 76.27 17.18 0% 0 0% 0 0% 0 0% 0%
20230612 16.68 17.15 16.62 17.08 1.55% 1.18% 0% 5977 0.1009 81.36 16.88 0% 0 0% 0 0% 0 0% 0%
20230609 16.8 16.98 16.72 16.82 -0.3% -0.18% 0% 3744 0.0631 48.65 16.85 0% 0 0% 0 0% 0 0% 0%
20230608 17.24 17.24 16.63 16.87 0.24% -0.12% 0% 4583 0.0774 58.28 16.89 0% 0 0% 0 0% 0 0% 0%
20230607 16.91 17.05 16.76 16.83 -0.3% -0.18% 0% 4283 0.0722 51.26 16.86 0% 0 0% 0 0% 0 0% 0%
20230606 17.18 17.3 16.88 16.88 -1.75% -1.34% 0% 6334 0.1084 72.99 17.11 0% 0 0% 0 0% 0 0% 0%
20230605 17.2 17.3 17.03 17.18 -0.23% 0.17% 0% 4821 0.0827 55.06 17.15 0% 0 0% 0 0% 0 0% 0%
20230602 17.07 17.37 17.06 17.22 0.88% -0.12% 0% 7853 0.1354 91.38 17.24 0% 0 0% 0 0% 0 0% 0%
20230601 16.87 17.24 16.87 17.07 1.19% -0.29% 0% 7084 0.1213 102.62 17.12 0% 0 0% 0 0% 0 0% 0%
20230531 17.14 17.27 16.81 16.87 -1.58% -0.88% 0% 7057 0.1201 106.27 17.02 0% 0 0% 0 0% 0 0% 0%
20230530 17.2 17.38 16.94 17.14 -1.44% 0% 0% 7043 0.1207 92.47 17.14 0% 0 0% 0 0% 0 0% 0%
20230529 17.18 17.53 17.11 17.39 1.4% 0.29% 0% 9286 0.161 131.48 17.34 0% 0 0% 0 0% 0 0% 0%
20230526 17.09 17.25 16.86 17.15 0.47% 0.41% 0% 5983 0.1022 92.36 17.08 0% 0 0% 0 0% 0 0% 0%
20230525 16.99 17.39 16.8 17.07 0.71% -0.06% 0% 9146 0.1562 148.58 17.08 0% 0 0% 0 0% 0 0% 0%
20230524 16.8 17.07 16.62 16.95 0.47% 0.24% 0% 7603 0.1286 122.78 16.91 0% 0 0% 0 0% 0 0% 0%
20230523 16.71 16.96 16.62 16.87 0.54% 0.18% 0% 6943 0.1169 114.39 16.84 0% 0 0% 0 0% 0 0% 0%
20230522 16.64 16.85 16.51 16.78 0.78% 0.18% 0% 3223 0.054 55.29 16.75 0% 0 0% 0 0% 0 0% 0%
20230519 16.55 16.78 16.37 16.65 0.42% 0.24% 0% 4719 0.0784 76.42 16.61 0% 0 0% 0 0% 0 0% 0%
20230518 16.31 16.59 16.31 16.58 1.16% 0.48% 0% 3928 0.0648 55.48 16.5 0% 0 0% 0 0% 0 0% 0%
20230517 16.14 16.43 16.01 16.39 1.55% 0.55% 0% 4227 0.0689 46.25 16.3 0% 0 0% 0 0% 0 0% 0%
20230516 16.15 16.21 15.96 16.14 0% 0.25% 0% 2907 0.0468 30.97 16.1 0% 0 0% 0 0% 0 0% 0%
20230515 16.06 16.15 15.94 16.14 1.19% 0.5% 0% 2540 0.0408 26.22 16.06 0% 0 0% 0 0% 0 0% 0%
20230510 15.83 16.05 15.72 16 1.07% 0.44% 0% 3353 0.0534 40.48 15.93 0% 0 0% 0 0% 0 0% 0%
20230509 16.45 16.45 15.72 15.83 -3.18% -1% 0% 10222 0.1635 101.74 15.99 0% 0 0% 0 0% 0 0% 0%
20230508 15.97 16.48 15.88 16.35 2.7% 0.86% 0% 7563 0.1226 79.28 16.21 0% 0 0% 0 0% 0 0% 0%
20230505 16.12 16.22 15.88 15.92 -1.24% -0.44% 0% 4741 0.0758 50.94 15.99 0% 0 0% 0 0% 0 0% 0%
20230504 15.92 16.16 15.88 16.12 0.75% 0.25% 0% 6274 0.1009 68.79 16.08 0% 0 0% 0 0% 0 0% 0%
20230428 15.8 16.04 15.56 16 2.24% 0.76% 0% 12425 0.1973 135.96 15.88 0% 0 0% 0 0% 0 0% 0%
20230427 15.92 16 15.4 15.65 -4.22% -0.7% 0% 23115 0.3644 277.27 15.76 0% 0 0% 0 0% 0 0% 0%
20230426 16.68 16.73 16.19 16.34 0.37% -0.79% 0% 5308 0.0874 83.66 16.47 0% 0 0% 0 0% 0 0% 0%
20230425 16.45 16.83 16.15 16.28 -0.97% -0.25% 0% 4363 0.0712 69.09 16.32 0% 0 0% 0 0% 0 0% 0%
20230424 16.23 16.46 16 16.44 1.36% 1.11% 0% 3045 0.0495 47.23 16.26 0% 0 0% 0 0% 0 0% 0%
20230421 16.57 16.69 16.16 16.22 -1.82% -1.16% 0% 3767 0.0618 49.5 16.41 0% 0 0% 0 0% 0 0% 0%
20230420 16.7 16.74 16.43 16.52 -1.55% 0.06% 0% 3603 0.0595 48.24 16.51 0% 0 0% 0 0% 0 0% 0%
20230419 16.81 16.84 16.66 16.78 -0.06% 0% 0% 2247 0.0377 30.02 16.78 0% 0 0% 0 0% 0 0% 0%
20230418 17.05 17.24 16.79 16.79 -1.52% -0.53% 0% 3596 0.0607 44.07 16.88 0% 0 0% 0 0% 0 0% 0%
20230417 17.16 17.38 16.97 17.05 -0.64% -0.53% 0% 4737 0.0812 55.03 17.14 0% 0 0% 0 0% 0 0% 0%
20230414 17.05 17.26 17 17.16 0.12% 0.29% 0% 3957 0.0677 42.65 17.11 0% 0 0% 0 0% 0 0% 0%
20230413 16.88 17.18 16.8 17.14 1.54% 0.71% 0% 5934 0.101 61.03 17.02 0% 0 0% 0 0% 0 0% 0%
20230412 16.77 17.03 16.74 16.88 0.66% 0% 0% 3638 0.0614 37.36 16.88 0% 0 0% 0 0% 0 0% 0%
20230411 17.07 17.08 16.61 16.77 -1.35% -0.06% 0% 5651 0.0948 56.18 16.78 0% 0 0% 0 0% 0 0% 0%
20230410 17.77 17.95 16.9 17 -1.9% -2.41% 0% 13414 0.2337 136.26 17.42 0% 0 0% 0 0% 0 0% 0%
20230407 17.18 17.37 17.14 17.33 0.93% 0.29% 0% 2853 0.0493 31.28 17.28 0% 0 0% 0 0% 0 0% 0%
20230406 17.43 17.44 17.13 17.17 -1.38% -0.52% 0% 5227 0.0902 55.39 17.26 0% 0 0% 0 0% 0 0% 0%
20230404 18.01 18.02 17.37 17.41 -3.39% -0.97% 0% 7173 0.1261 73.27 17.58 0% 0 0% 0 0% 0 0% 0%
20230403 17.9 18.02 17.72 18.02 1.18% 0.67% 0% 4621 0.0827 46.2 17.9 0% 0 0% 0 0% 0 0% 0%
20230331 18.03 18.03 17.73 17.81 0.06% -0.34% 0% 4007 0.0716 40.03 17.87 0% 0 0% 0 0% 0 0% 0%
20230330 17.97 18.09 17.79 17.8 -1.39% -0.56% 0% 5352 0.0958 55.72 17.9 0% 0 0% 0 0% 0 0% 0%
20230329 18.26 18.48 18.05 18.05 -1.1% -0.72% 0% 3938 0.0716 40.81 18.18 0% 0 0% 0 0% 0 0% 0%
20230328 18.48 18.6 18.25 18.25 -1.03% -0.65% 0% 3271 0.0601 31.39 18.37 0% 0 0% 0 0% 0 0% 0%
20230327 18.52 18.67 18.27 18.44 -0.38% 0.22% 0% 3054 0.0562 26.45 18.4 0% 0 0% 0 0% 0 0% 0%
20230324 18.36 18.59 18.36 18.51 0.76% 0.05% 0% 4633 0.0857 37.88 18.5 0% 0 0% 0 0% 0 0% 0%
20230323 18.4 18.55 18.35 18.37 -0.86% -0.27% 0% 4760 0.0877 69.92 18.42 0% 0 0% 0 0% 0 0% 0%
20230322 18.41 18.85 18.41 18.53 0.16% -0.16% 0% 8616 0.1599 58.36 18.56 0% 0 0% 0 0% 0 0% 0%
20230321 18.59 18.65 18.11 18.5 1.98% 0.54% 0% 9655 0.1777 68.37 18.4 0% 0 0% 0 0% 0 0% 0%
20230320 18.19 18.21 17.8 18.14 0.44% 0.89% 0% 5168 0.0929 37.69 17.98 0% 0 0% 0 0% 0 0% 0%
20230317 18.27 18.29 18.05 18.06 0.22% -0.66% 0% 3961 0.072 29.19 18.18 0% 0 0% 0 0% 0 0% 0%
20230316 18.65 18.69 17.97 18.02 -2.01% -1.15% 0% 6304 0.1149 45.89 18.23 0% 0 0% 0 0% 0 0% 0%
20230315 18.23 18.52 18.09 18.39 1.6% 0.33% 0% 6867 0.1259 49.6 18.33 0% 0 0% 0 0% 0 0% 0%
20230314 18.38 18.52 17.82 18.1 -1.52% -0.17% 0% 9003 0.1632 68.05 18.13 0% 0 0% 0 0% 0 0% 0%
20230313 18.38 18.48 18.1 18.38 0.6% 0.55% 0% 6235 0.114 53.23 18.28 0% 0 0% 0 0% 0 0% 0%
20230310 18.44 18.57 18.1 18.27 -1.08% -0.6% 0% 5398 0.0992 50.73 18.38 0% 0 0% 0 0% 0 0% 0%
20230309 18.15 18.58 18.09 18.47 2.1% 0.27% 0% 11466 0.2112 126.62 18.42 0% 0 0% 0 0% 0 0% 0%
20230308 17.65 18.1 17.65 18.09 1.92% 0.78% 0% 4257 0.0764 53.51 17.95 0% 0 0% 0 0% 0 0% 0%
20230307 18.23 18.25 17.65 17.75 -2.1% -1.11% 0% 6486 0.1164 79.05 17.95 0% 0 0% 0 0% 0 0% 0%
20230306 18.37 18.59 18.07 18.13 -1.31% -0.33% 0% 8386 0.1525 95.44 18.19 0% 0 0% 0 0% 0 0% 0%
20230303 18.26 18.5 18.05 18.37 0.49% 0.22% 0% 9591 0.1758 113.56 18.33 0% 0 0% 0 0% 0 0% 0%
20230302 18.29 18.77 18.16 18.28 -0.05% -0.92% 0% 12182 0.2248 149.05 18.45 0% 0 0% 0 0% 0 0% 0%
20230301 18.26 18.32 18.09 18.29 0.99% 0.27% 0% 5750 0.1049 69.88 18.24 0% 0 0% 0 0% 0 0% 0%
20230228 18.05 18.15 17.85 18.11 1.51% 0.56% 0% 3404 0.0613 40.52 18.01 0% 0 0% 0 0% 0 0% 0%
20230227 18.17 18.23 17.76 17.84 -0.94% -0.83% 0% 4831 0.0869 55.79 17.99 0% 0 0% 0 0% 0 0% 0%
20230224 18.07 18.21 17.85 18.01 -0.5% 0.06% 0% 4455 0.0802 51.17 18 0% 0 0% 0 0% 0 0% 0%
20230223 18.25 18.36 18.02 18.1 -0.44% -0.39% 0% 5619 0.1021 63.86 18.17 0% 0 0% 0 0% 0 0% 0%
20230222 18.17 18.24 18.03 18.18 0.06% 0.22% 0% 6344 0.1151 69.16 18.14 0% 0 0% 0 0% 0 0% 0%
20230221 18.62 18.67 18.08 18.17 0% -0.87% 0% 13251 0.2429 140.31 18.33 0% 0 0% 0 0% 0 0% 0%
20230220 17.91 18.24 17.88 18.17 0.5% 0.72% 0% 5810 0.1048 66.32 18.04 0% 0 0% 0 0% 0 0% 0%
20230217 17.95 18.21 17.92 18.08 1.01% 0% 0% 6998 0.1265 82.14 18.08 0% 0 0% 0 0% 0 0% 0%
20230216 18.41 18.56 17.61 17.9 -2.45% -1.97% 0% 10948 0.1999 133.71 18.26 0% 0 0% 0 0% 0 0% 0%
20230215 18.48 18.48 18.05 18.35 -0.11% 0.27% 0% 6679 0.1222 89.74 18.3 0% 0 0% 0 0% 0 0% 0%
20230214 18.16 18.38 18.13 18.37 1.32% 0.6% 0% 5822 0.1063 77.41 18.26 0% 0 0% 0 0% 0 0% 0%
20230213 18.11 18.18 18.04 18.13 0.11% 0.06% 0% 4118 0.0746 55.06 18.12 0% 0 0% 0 0% 0 0% 0%
20230210 18.02 18.18 18 18.11 0.06% 0.06% 0% 5899 0.1068 77.87 18.1 0% 0 0% 0 0% 0 0% 0%
20230209 17.8 18.15 17.79 18.1 0.84% 0.22% 0% 9000 0.1625 123.45 18.06 0% 0 0% 0 0% 0 0% 0%
20230208 17.96 18.15 17.78 17.95 0.34% -0.22% 0% 9537 0.1716 142.36 17.99 0% 0 0% 0 0% 0 0% 0%
20230207 17.8 18.15 17.72 17.89 0.73% -0.11% 0% 4518 0.0809 73.62 17.91 0% 0 0% 0 0% 0 0% 0%
20230206 17.93 18 17.75 17.76 -0.22% -0.5% 0% 3058 0.0546 50.18 17.85 0% 0 0% 0 0% 0 0% 0%
20230203 17.82 17.98 17.64 17.8 0.11% 0.11% 0% 3492 0.0621 56.72 17.78 0% 0 0% 0 0% 0 0% 0%
20230202 17.85 17.89 17.61 17.78 0.06% -0.11% 0% 3928 0.0699 66.89 17.8 0% 0 0% 0 0% 0 0% 0%
20230201 17.6 17.9 17.53 17.77 1.02% 0.17% 0% 5315 0.0943 93.23 17.74 0% 0 0% 0 0% 0 0% 0%
20230131 17.24 17.65 17.17 17.59 2.03% 0.8% 0% 4832 0.0843 89.66 17.45 0% 0 0% 0 0% 0 0% 0%
20230130 17.26 17.4 17.21 17.24 1.23% -0.29% 0% 5524 0.0955 104.13 17.29 0% 0 0% 0 0% 0 0% 0%
20230120 16.9 17.14 16.9 17.03 0.12% -0.23% 0% 3375 0.0576 63.3 17.07 0% 0 0% 0 0% 0 0% 0%
20230119 17.04 17.1 16.9 17.01 0.47% 0% 0% 2898 0.0493 62.39 17.01 0% 0 0% 0 0% 0 0% 0%
20230118 16.99 17.03 16.8 16.93 0.47% 0.06% 0% 4550 0.077 76.3 16.92 0% 0 0% 0 0% 0 0% 0%
20230117 16.88 17.05 16.73 16.85 -0.24% -0.06% 0% 5242 0.0884 78.92 16.86 0% 0 0% 0 0% 0 0% 0%
20230116 16.51 16.89 16.46 16.89 2.36% 0.96% 0% 4597 0.0769 66.75 16.73 0% 0 0% 0 0% 0 0% 0%
20230113 16.43 16.54 16.31 16.5 1.1% 0.49% 0% 2783 0.0457 40.45 16.42 0% 0 0% 0 0% 0 0% 0%
20230112 16.53 16.57 16.3 16.32 -1.27% -0.37% 0% 3601 0.059 50.61 16.38 0% 0 0% 0 0% 0 0% 0%
20230111 16.77 16.79 16.5 16.53 -1.43% -0.54% 0% 4752 0.079 66.84 16.62 0% 0 0% 0 0% 0 0% 0%
20230110 16.84 16.85 16.63 16.77 -0.24% 0.36% 0% 4464 0.0746 63.07 16.71 0% 0 0% 0 0% 0 0% 0%
20230109 16.88 17 16.71 16.81 0% -0.06% 0% 6396 0.1076 93.23 16.82 0% 0 0% 0 0% 0 0% 0%
20230106 16.82 17.27 16.73 16.81 -0.36% -0.94% 0% 7332 0.1244 106.35 16.97 0% 0 0% 0 0% 0 0% 0%
20230105 16.72 16.94 16.66 16.87 0.3% 0.48% 0% 5177 0.0869 76.46 16.79 0% 0 0% 0 0% 0 0% 0%
20230104 16.69 17.41 16.41 16.82 1.69% -0.94% 0% 11523 0.1957 178.03 16.98 0% 0 0% 0 0% 0 0% 0%
20230103 16.02 16.88 16 16.54 2.92% 0.3% 0% 7176 0.1183 125 16.49 0% 0 0% 0 0% 0 0% 0%
20221230 16.03 16.14 15.97 16.07 0.5% 0.06% 0% 3405 0.0547 71.39 16.06 0% 0 0% 0 0% 0 0% 0%
20221229 16.25 16.3 15.93 15.99 -1.54% -0.5% 0% 4897 0.0787 84.73 16.07 0% 0 0% 0 0% 0 0% 0%
20221228 16.68 16.68 16.17 16.24 -2.35% -0.43% 0% 4396 0.0717 76.87 16.31 0% 0 0% 0 0% 0 0% 0%
20221227 16.58 16.75 16.46 16.63 0.24% 0.3% 0% 4999 0.0829 86.15 16.58 0% 0 0% 0 0% 0 0% 0%
20221226 16.77 16.78 16.51 16.59 0.3% -0.18% 0% 3135 0.0521 51.75 16.62 0% 0 0% 0 0% 0 0% 0%
20221223 16.37 16.92 16.21 16.54 1.04% -0.18% 0% 6971 0.1155 99.4 16.57 0% 0 0% 0 0% 0 0% 0%
20221222 16.82 16.9 16.3 16.37 -2.09% -1.39% 0% 6061 0.1006 82.99 16.6 0% 0 0% 0 0% 0 0% 0%
20221221 17 17.17 16.71 16.72 -1.36% -0.89% 0% 3621 0.0611 47.03 16.87 0% 0 0% 0 0% 0 0% 0%
20221220 17.07 17.13 16.79 16.95 -0.12% 0% 0% 2750 0.0466 31.88 16.95 0% 0 0% 0 0% 0 0% 0%
20221219 17.5 17.5 16.86 16.97 -2.3% -0.47% 0% 5620 0.0958 58.52 17.05 0% 0 0% 0 0% 0 0% 0%
20221216 17.78 17.88 17.35 17.37 -2.31% -1.03% 0% 3961 0.0695 40.35 17.55 0% 0 0% 0 0% 0 0% 0%
20221215 17.6 17.82 17.56 17.78 0.79% 0.23% 0% 4886 0.0867 47.24 17.74 0% 0 0% 0 0% 0 0% 0%
20221214 17.72 17.88 17.52 17.64 -0.23% -0.17% 0% 5876 0.1038 57.32 17.67 0% 0 0% 0 0% 0 0% 0%
20221213 17.77 17.88 17.58 17.68 -0.45% -0.06% 0% 7344 0.1299 55.33 17.69 0% 0 0% 0 0% 0 0% 0%
20221212 18.38 18.4 17.7 17.76 -1.82% -0.5% 0% 11348 0.2026 69.22 17.85 0% 0 0% 0 0% 0 0% 0%
20221209 18.19 18.19 17.81 18.09 0% 0.5% 0% 8932 0.1608 55.28 18 0% 0 0% 0 0% 0 0% 0%
20221208 18.19 18.36 17.98 18.09 -0.22% -0.5% 0% 10263 0.1866 61.99 18.18 0% 0 0% 0 0% 0 0% 0%
20221207 18.33 18.34 18.05 18.13 -0.6% -0.17% 0% 11785 0.214 73.34 18.16 0% 0 0% 0 0% 0 0% 0%
20221206 18.5 18.5 18.03 18.24 -1.03% 0.05% 0% 11742 0.214 74.52 18.23 0% 0 0% 0 0% 0 0% 0%
20221205 18.38 18.52 18.27 18.43 0.55% 0.05% 0% 9139 0.1683 58.21 18.42 0% 0 0% 0 0% 0 0% 0%
20221202 18.45 18.57 18.21 18.33 0.6% -0.22% 0% 9327 0.1713 52.87 18.37 0% 0 0% 0 0% 0 0% 0%
20221201 18.5 18.55 18.15 18.22 -0.6% -0.44% 0% 13716 0.251 78.44 18.3 0% 0 0% 0 0% 0 0% 0%
20221130 18.76 19.38 18.16 18.33 -1.87% -1.19% 0% 22754 0.4221 135.34 18.55 0% 0 0% 0 0% 0 0% 0%
20221129 17.7 19.2 17.61 18.68 7.23% 0.97% 0% 37575 0.6951 238.04 18.5 0% 0 0% 0 0% 0 0% 0%
20221128 17.86 17.86 17.26 17.42 -2.84% -0.51% 0% 9923 0.1738 68.27 17.51 0% 0 0% 0 0% 0 0% 0%
20221125 17.83 18.6 17.62 17.93 -0.39% -1.16% 0% 15286 0.2773 90.65 18.14 0% 0 0% 0 0% 0 0% 0%
20221124 18 18.1 17.5 18 1.47% 0.67% 0% 5077 0.0908 30.49 17.88 0% 0 0% 0 0% 0 0% 0%
20221123 17.99 18.33 17.67 17.74 -1.61% -0.5% 0% 9330 0.1664 56.03 17.83 0% 0 0% 0 0% 0 0% 0%
20221122 18.48 18.74 17.92 18.03 -2.44% -1.53% 0% 12861 0.2355 82.37 18.31 0% 0 0% 0 0% 0 0% 0%
20221121 17.69 18.58 17.62 18.48 5% 0.98% 0% 28592 0.5231 193.26 18.3 0% 0 0% 0 0% 0 0% 0%
20221118 17.88 18.04 17.59 17.6 -1.68% -1.23% 0% 7280 0.1297 56.53 17.82 0% 0 0% 0 0% 0 0% 0%
20221117 17.88 18.05 17.7 17.9 0.45% 0.11% 0% 9488 0.1696 73.59 17.88 0% 0 0% 0 0% 0 0% 0%
20221116 18.34 18.34 17.76 17.82 -2.03% -0.5% 0% 12131 0.2173 97.42 17.91 0% 0 0% 0 0% 0 0% 0%
20221115 18.01 18.19 17.73 18.19 -0.71% 1.06% 0% 17917 0.3225 149.8 18 0% 0 0% 0 0% 0 0% 0%
20221114 17.55 19.25 17.55 18.32 4.69% -1.77% 0% 37179 0.6935 361.47 18.65 0% 0 0% 0 0% 0 0% 0%
20221111 17.36 17.73 17.28 17.5 1.69% 0.06% 0% 10468 0.1831 140.06 17.49 0% 0 0% 0 0% 0 0% 0%
20221110 17.34 17.37 17.07 17.21 -0.75% 0.17% 0% 4692 0.0806 63.63 17.18 0% 0 0% 0 0% 0 0% 0%
20221109 17.32 17.46 17.21 17.34 0.23% -0.17% 0% 3367 0.0585 40.42 17.37 0% 0 0% 0 0% 0 0% 0%
20221108 17.26 17.47 17.2 17.3 -0.29% 0.12% 0% 4531 0.0783 53.19 17.28 0% 0 0% 0 0% 0 0% 0%
20221107 17.18 17.38 17.08 17.35 1.05% 0.58% 0% 5919 0.1021 70.78 17.25 0% 0 0% 0 0% 0 0% 0%
20221104 17.04 17.4 16.97 17.17 1.18% -0.12% 0% 8270 0.1422 102.82 17.19 0% 0 0% 0 0% 0 0% 0%
20221103 16.88 17.06 16.79 16.97 0.12% 0.35% 0% 5925 0.1002 78.34 16.91 0% 0 0% 0 0% 0 0% 0%
20221102 16.9 17.07 16.86 16.95 0.65% 0% 0% 8943 0.1516 121.62 16.95 0% 0 0% 0 0% 0 0% 0%
20221101 16.78 17.09 16.68 16.84 1.45% -0.24% 0% 4634 0.0782 67.18 16.88 0% 0 0% 0 0% 0 0% 0%
20221031 16.35 16.77 16.35 16.6 1.28% 0% 0% 4421 0.0734 60.82 16.6 0% 0 0% 0 0% 0 0% 0%
20221028 17 17 16.33 16.39 -3.87% -1.38% 0% 7178 0.1193 99.72 16.62 0% 0 0% 0 0% 0 0% 0%
20221027 17.2 17.3 16.78 17.05 -3.4% 0.59% 0% 15406 0.2612 235.12 16.95 0% 0 0% 0 0% 0 0% 0%
20221026 17.26 17.69 17.15 17.65 2.56% 0.74% 0% 3835 0.0672 75.51 17.52 0% 0 0% 0 0% 0 0% 0%
20221025 17.46 17.49 16.92 17.21 -0.98% 0.23% 0% 3122 0.0536 63.09 17.17 0% 0 0% 0 0% 0 0% 0%
20221024 17.71 18 17.32 17.38 -1.86% -1.64% 0% 3293 0.0582 69.46 17.67 0% 0 0% 0 0% 0 0% 0%
20221021 17.68 17.83 17.6 17.71 0.06% 0.17% 0% 2574 0.0455 52.77 17.68 0% 0 0% 0 0% 0 0% 0%
20221020 17.77 17.92 17.5 17.7 -0.28% -0.11% 0% 4018 0.0712 80.5 17.72 0% 0 0% 0 0% 0 0% 0%
20221019 17.9 18.15 17.65 17.75 -1.77% -0.89% 0% 3764 0.0674 75.88 17.91 0% 0 0% 0 0% 0 0% 0%
20221018 17.72 18.18 17.56 18.07 2.61% 0.61% 0% 7488 0.1345 150.51 17.96 0% 0 0% 0 0% 0 0% 0%
20221017 17.22 17.75 17.22 17.61 1.67% 0.46% 0% 4382 0.0768 95.41 17.53 0% 0 0% 0 0% 0 0% 0%
20220720 20.37 20.54 20.15 20.3 -0.34% 0.1% 0% 3811 0.0773 57.03 20.28 0% 0 0% 0 0% 0 0% 0%
20220719 20.6 20.6 20 20.37 0.3% 0.99% 0% 5444 0.1098 76.24 20.17 0% 0 0% 0 0% 0 0% 0%
20220718 19.89 20.78 19.66 20.31 2.11% -0.2% 0% 8944 0.182 108.43 20.35 0% 0 0% 0 0% 0 0% 0%
20220715 19.68 20.01 19.21 19.89 1.07% 1.32% 0% 7523 0.1477 73.51 19.63 0% 0 0% 0 0% 0 0% 0%
20220714 19.47 19.8 19.32 19.68 0.05% -0.05% 0% 4191 0.0825 42.13 19.69 0% 0 0% 0 0% 0 0% 0%
20220713 18.82 20.26 18.82 19.67 3.74% 0.92% 0% 8098 0.1578 75.57 19.49 0% 0 0% 0 0% 0 0% 0%
20220712 19.65 19.84 18.96 18.96 -4.15% -1.61% 0% 5035 0.097 43.96 19.27 0% 0 0% 0 0% 0 0% 0%
20220711 21.86 21.86 21.31 21.82 -0.18% 0.79% 0% 3317 0.0718 28.05 21.65 0% 0 0% 0 0% 0 0% 0%
20220708 21.75 22.05 21.73 21.86 0.51% 0.05% 0% 3469 0.0758 24.37 21.85 0% 0 0% 0 0% 0 0% 0%
20220707 21.82 22.38 21.51 21.75 -1.49% 0.18% 0% 5936 0.1289 39.19 21.71 0% 0 0% 0 0% 0 0% 0%
20220706 22.06 22.48 21.76 22.08 0.23% 0.87% 0% 7313 0.1601 48.22 21.89 0% 0 0% 0 0% 0 0% 0%
20220705 23.13 23.4 21.9 22.03 -5.12% -1.43% 0% 15814 0.3535 108.18 22.35 0% 0 0% 0 0% 0 0% 0%
20220704 21.68 24.58 21.14 23.22 7.35% 0.78% 0% 22594 0.5206 171.29 23.04 0% 0 0% 0 0% 0 0% 0%
20220701 21.87 22.05 21.57 21.63 -0.96% -0.64% 0% 5053 0.11 40.93 21.77 0% 0 0% 0 0% 0 0% 0%
20220630 22.19 22.19 21.55 21.84 -1.04% 0.51% 0% 8699 0.189 70.57 21.73 0% 0 0% 0 0% 0 0% 0%
20220629 22.5 22.61 21.74 22.07 -1.69% -0.41% 0% 11680 0.2588 101.46 22.16 0% 0 0% 0 0% 0 0% 0%
20220628 23.03 23.21 22.17 22.45 -2.86% -0.04% 0% 18395 0.4132 171.09 22.46 0% 0 0% 0 0% 0 0% 0%
20220627 21.9 23.6 21.9 23.11 6.3% 0.74% 0% 26613 0.6105 296.84 22.94 0% 0 0% 0 0% 0 0% 0%
20220624 21.25 21.85 21.04 21.74 2.26% 0.98% 0% 11371 0.2448 155.6 21.53 0% 0 0% 0 0% 0 0% 0%
20220623 20.49 21.26 20.39 21.26 3.81% 1.82% 0% 7337 0.1532 109.2 20.88 0% 0 0% 0 0% 0 0% 0%
20220622 21.13 21.13 20.4 20.48 -2.2% -1.21% 0% 5042 0.1045 76.63 20.73 0% 0 0% 0 0% 0 0% 0%
20220621 20.8 21.17 20.75 20.94 -0.05% -0.14% 0% 5809 0.1218 90.65 20.97 0% 0 0% 0 0% 0 0% 0%
20220620 20.32 21.05 20.17 20.95 3.46% 1.11% 0% 8015 0.1661 125.57 20.72 0% 0 0% 0 0% 0 0% 0%
20220617 20.21 20.35 19.81 20.25 -0.3% 0.75% 0% 4746 0.0954 73.33 20.1 0% 0 0% 0 0% 0 0% 0%
20220616 20.37 20.6 20.24 20.31 -0.54% -0.2% 0% 3813 0.0776 59.78 20.35 0% 0 0% 0 0% 0 0% 0%
20220615 20.56 21.06 20.42 20.42 -0.87% -1.26% 0% 5808 0.1201 90.07 20.68 0% 0 0% 0 0% 0 0% 0%
20220614 20.68 20.75 20.21 20.6 -0.72% 0.68% 0% 3436 0.0703 51.72 20.46 0% 0 0% 0 0% 0 0% 0%
20220613 20.27 20.89 20.01 20.75 2.17% 0.83% 0% 6141 0.1264 94.63 20.58 0% 0 0% 0 0% 0 0% 0%
20220610 19.92 20.48 19.72 20.31 1.04% 0.25% 0% 4215 0.0854 69.04 20.26 0% 0 0% 0 0% 0 0% 0%
20220609 20.48 21.05 19.92 20.1 -1.47% -1.13% 0% 6150 0.125 103.89 20.33 0% 0 0% 0 0% 0 0% 0%
20220608 20.37 20.63 19.91 20.4 -0.83% 0.54% 0% 4268 0.0866 74.16 20.29 0% 0 0% 0 0% 0 0% 0%
20220607 21 21 20.31 20.57 -0.87% 0.1% 0% 5454 0.1121 95.67 20.55 0% 0 0% 0 0% 0 0% 0%
20220606 20.42 21.1 20.4 20.75 1.62% -0.05% 0% 7091 0.1472 128.93 20.76 0% 0 0% 0 0% 0 0% 0%
20220602 20.33 20.5 19.91 20.42 0.39% 0.69% 0% 5133 0.1041 98.96 20.28 0% 0 0% 0 0% 0 0% 0%
20220601 20 20.47 19.85 20.34 1.09% 0.25% 0% 5530 0.1122 111.63 20.29 0% 0 0% 0 0% 0 0% 0%
20220531 19.96 20.82 19.64 20.12 0.8% 0.6% 0% 7734 0.1547 158.66 20 0% 0 0% 0 0% 0 0% 0%
20220530 19.74 20.15 19.61 19.96 1.11% 0.4% 0% 3631 0.0722 80.85 19.88 0% 0 0% 0 0% 0 0% 0%
20220527 19.99 20.25 19.5 19.74 -0.4% -0.5% 0% 1880 0.0373 41.47 19.84 0% 0 0% 0 0% 0 0% 0%
20220526 20.04 20.08 19.55 19.82 -1.54% 0.05% 0% 3019 0.0598 63.56 19.81 0% 0 0% 0 0% 0 0% 0%
20220525 19.66 20.2 19.5 20.13 4.57% 1.31% 0% 4540 0.0902 89.6 19.87 0% 0 0% 0 0% 0 0% 0%
20220524 20.4 20.48 19.22 19.25 -5.64% -2.73% 0% 4446 0.088 83.14 19.79 0% 0 0% 0 0% 0 0% 0%
20220523 20.28 20.57 20.12 20.4 1.09% 0.39% 0% 4015 0.0816 78.58 20.32 0% 0 0% 0 0% 0 0% 0%
20220520 20.25 20.45 20.01 20.18 -0.35% 0.1% 0% 3349 0.0675 63.65 20.16 0% 0 0% 0 0% 0 0% 0%
20220519 20.14 20.34 19.82 20.25 0.2% 0.25% 0% 2807 0.0567 51.56 20.2 0% 0 0% 0 0% 0 0% 0%
20220518 20.21 20.49 19.92 20.21 0% -0.35% 0% 4408 0.0894 74.93 20.28 0% 0 0% 0 0% 0 0% 0%
20220517 20.45 20.45 19.52 20.21 -0.39% 0.3% 0% 3846 0.0775 61.89 20.15 0% 0 0% 0 0% 0 0% 0%
20220516 20.37 20.58 20 20.29 -0.39% 0.05% 0% 3551 0.072 53.76 20.28 0% 0 0% 0 0% 0 0% 0%
20220513 20.32 20.64 20.12 20.37 0.05% -0.1% 0% 3958 0.0807 57.11 20.39 0% 0 0% 0 0% 0 0% 0%
20220512 20.05 20.7 19.83 20.36 0.94% -0.15% 0% 5581 0.1138 77.74 20.39 0% 0 0% 0 0% 0 0% 0%
20220511 20.17 20.45 19.87 20.17 0% -0.49% 0% 6419 0.1301 85.21 20.27 0% 0 0% 0 0% 0 0% 0%
20220510 19.57 20.17 19.57 20.17 1.1% 1.05% 0% 3722 0.0743 48.88 19.96 0% 0 0% 0 0% 0 0% 0%
20220509 19.49 20.23 19 19.95 2.36% 0.25% 0% 5392 0.1073 67.48 19.9 0% 0 0% 0 0% 0 0% 0%
20220506 19.09 19.86 18.4 19.49 0.31% 0.62% 0% 5334 0.1033 64.58 19.37 0% 0 0% 0 0% 0 0% 0%
20220505 18.65 19.46 18.4 19.43 4.01% 1.62% 0% 7568 0.1447 90.67 19.12 0% 0 0% 0 0% 0 0% 0%
20220429 17.88 18.68 17.88 18.68 4.53% 1.3% 0% 7702 0.142 92.7 18.44 0% 0 0% 0 0% 0 0% 0%
20220428 18.01 18.69 17.78 17.87 0.85% -1.22% 0% 9076 0.1642 109.43 18.09 0% 0 0% 0 0% 0 0% 0%
20220427 16.88 17.8 16.88 17.72 0.34% 2.07% 0% 8242 0.1431 98.95 17.36 0% 0 0% 0 0% 0 0% 0%
20220426 19.16 19.16 17.62 17.66 -6.11% -3.92% 0% 6561 0.1206 85.14 18.38 0% 0 0% 0 0% 0 0% 0%
20220425 19.98 19.98 18.73 18.81 -7.07% -2.99% 0% 8412 0.1631 116.82 19.39 0% 0 0% 0 0% 0 0% 0%
20220422 20.55 20.64 20.12 20.24 -1.56% -0.74% 0% 5705 0.1163 84.58 20.39 0% 0 0% 0 0% 0 0% 0%
20220421 20.95 21.09 20.28 20.56 -2.14% -0.53% 0% 6280 0.1298 91.95 20.67 0% 0 0% 0 0% 0 0% 0%
20220420 21.11 21.45 20.63 21.01 -0.19% -0.19% 0% 4870 0.1025 72.1 21.05 0% 0 0% 0 0% 0 0% 0%
20220419 21.2 21.44 20.86 21.05 0.53% -0.61% 0% 3981 0.0843 58.92 21.18 0% 0 0% 0 0% 0 0% 0%
20220418 20.71 21.47 20.43 20.94 0.67% 0.19% 0% 4072 0.0851 58.14 20.9 0% 0 0% 0 0% 0 0% 0%
20220415 21.6 21.62 20.79 20.8 -3.7% -1.14% 0% 5023 0.1057 72.12 21.04 0% 0 0% 0 0% 0 0% 0%
20220414 21.7 21.91 21.56 21.6 -0.55% -0.41% 0% 3462 0.0751 51.94 21.69 0% 0 0% 0 0% 0 0% 0%
20220413 21.83 22.04 21.46 21.72 -1.41% -0.05% 0% 4722 0.1026 71.41 21.73 0% 0 0% 0 0% 0 0% 0%
20220412 21.52 22.03 21.3 22.03 2.37% 1.61% 0% 3755 0.0814 53.16 21.68 0% 0 0% 0 0% 0 0% 0%
20220411 22.68 22.68 21.37 21.52 -3.45% -1.37% 0% 5679 0.1239 81.92 21.82 0% 0 0% 0 0% 0 0% 0%
20220408 22.45 22.72 21.98 22.29 -0.62% 0.09% 0% 5025 0.1119 76.44 22.27 0% 0 0% 0 0% 0 0% 0%
20220407 23.18 23.18 22.4 22.43 -2.69% -1.15% 0% 5403 0.1226 84.52 22.69 0% 0 0% 0 0% 0 0% 0%
20220401 22.77 23.12 22.52 22.57 -2.29% -0.66% 0% 4618 0.1049 69.86 22.72 0% 0 0% 0 0% 0 0% 0%
20220331 22.65 23.5 22.49 23.1 1.85% -0.09% 0% 5238 0.1211 79.33 23.12 0% 0 0% 0 0% 0 0% 0%
20220330 22.48 22.88 22.3 22.68 0.93% 0.4% 0% 3989 0.0901 59.86 22.59 0% 0 0% 0 0% 0 0% 0%
20220329 23.1 23.18 22.26 22.47 -2.22% -0.62% 0% 4145 0.0937 60.84 22.61 0% 0 0% 0 0% 0 0% 0%
20220328 22.98 23.38 22.71 22.98 -1.16% 0.09% 0% 4526 0.1039 65.48 22.96 0% 0 0% 0 0% 0 0% 0%
20220325 23.38 23.74 23.15 23.25 0.78% -0.73% 0% 8720 0.2042 131.07 23.42 0% 0 0% 0 0% 0 0% 0%
20220324 23.13 23.27 22.84 23.07 -0.43% 0.22% 0% 3719 0.0856 58.64 23.02 0% 0 0% 0 0% 0 0% 0%
20220323 23.46 23.6 23 23.17 -0.81% 0.04% 0% 4857 0.1125 74.03 23.16 0% 0 0% 0 0% 0 0% 0%
20220322 23.31 23.58 22.92 23.36 0.21% 0.26% 0% 6408 0.1493 94.12 23.3 0% 0 0% 0 0% 0 0% 0%
20220321 22.51 23.47 22.51 23.31 2.87% 0.73% 0% 8532 0.1974 128.55 23.14 0% 0 0% 0 0% 0 0% 0%
20220318 21.67 22.78 21.67 22.66 3.8% 0.98% 0% 6458 0.1449 100.67 22.44 0% 0 0% 0 0% 0 0% 0%
20220317 21.74 22.24 21.74 21.83 1.49% -0.86% 0% 4736 0.1043 74.81 22.02 0% 0 0% 0 0% 0 0% 0%
20220316 21.21 21.72 20.67 21.51 2.43% 1.51% 0% 5242 0.1111 80.63 21.19 0% 0 0% 0 0% 0 0% 0%
20220315 21.98 22.27 21 21 -5.45% -2.87% 0% 5762 0.1246 90.02 21.62 0% 0 0% 0 0% 0 0% 0%
20220311 22.88 23.08 22.26 23.02 0.83% 1.72% 0% 3393 0.0768 55.54 22.63 0% 0 0% 0 0% 0 0% 0%
20220310 22.54 22.97 22.53 22.83 2.88% 0.09% 0% 4923 0.1123 74.72 22.81 0% 0 0% 0 0% 0 0% 0%
20220309 22.81 22.98 21.3 22.19 -2.38% 0.09% 0% 6329 0.1403 81.92 22.17 0% 0 0% 0 0% 0 0% 0%
20220308 23.77 23.87 22.52 22.73 -4.66% -1.39% 0% 7497 0.1728 88.82 23.05 0% 0 0% 0 0% 0 0% 0%
20220307 23.93 24.12 23.61 23.84 -0.13% -0.17% 0% 4347 0.1038 53.25 23.88 0% 0 0% 0 0% 0 0% 0%
20220304 24.01 24.34 23.68 23.87 -1.4% -0.38% 0% 4383 0.105 53.25 23.96 0% 0 0% 0 0% 0 0% 0%
20220303 24.36 24.52 24.15 24.21 -0.62% -0.16% 0% 3765 0.0913 45.19 24.25 0% 0 0% 0 0% 0 0% 0%
20220302 24.38 24.54 24.17 24.36 -0.12% 0.04% 0% 3187 0.0776 36.7 24.35 0% 0 0% 0 0% 0 0% 0%
20220301 24.17 24.49 24.02 24.39 1.12% 0.49% 0% 4960 0.1204 54.08 24.27 0% 0 0% 0 0% 0 0% 0%
20220228 24.42 24.81 23.9 24.12 -2.15% -0.17% 0% 5654 0.1366 59.42 24.16 0% 0 0% 0 0% 0 0% 0%
20220225 24.36 25.19 24.35 24.65 1.27% 0% 0% 7639 0.1883 76.5 24.65 0% 0 0% 0 0% 0 0% 0%
20220224 24.82 24.99 24.07 24.34 -2.09% -0.57% 0% 12282 0.3007 112.29 24.48 0% 0 0% 0 0% 0 0% 0%
20220223 24.22 25.15 24 24.86 3.63% 0.36% 0% 14821 0.3671 139.01 24.77 0% 0 0% 0 0% 0 0% 0%
20220222 23.88 24.35 23.82 23.99 -0.42% -0.62% 0% 7254 0.1751 70.93 24.14 0% 0 0% 0 0% 0 0% 0%
20220221 23.79 24.28 23.63 24.09 1.09% 0.54% 0% 5029 0.1205 41.78 23.96 0% 0 0% 0 0% 0 0% 0%
20220218 23.5 23.95 23.39 23.83 1.4% 0.51% 0% 5980 0.1418 35.03 23.71 0% 0 0% 0 0% 0 0% 0%
20220217 23.86 24.1 23.47 23.5 -1.67% -1.05% 0% 7389 0.1755 41.36 23.75 0% 0 0% 0 0% 0 0% 0%
20220216 23.55 23.98 23.42 23.9 1.79% 0.76% 0% 7600 0.1803 41.55 23.72 0% 0 0% 0 0% 0 0% 0%
20220215 23.79 23.88 23.22 23.48 -1.3% 0.13% 0% 8662 0.2031 45.59 23.45 0% 0 0% 0 0% 0 0% 0%
20220214 23.9 24.8 23.44 23.79 -1.94% -0.79% 0% 12829 0.3076 64.21 23.98 0% 0 0% 0 0% 0 0% 0%
20220211 23.7 24.45 23.25 24.26 1.51% 1.59% 0% 17161 0.4098 72.94 23.88 0% 0 0% 0 0% 0 0% 0%
20220210 23.1 23.9 22.87 23.9 3.06% 2.22% 0% 12255 0.2865 50.31 23.38 0% 0 0% 0 0% 0 0% 0%
20220209 22.99 23.28 22.86 23.19 0.56% 0.52% 0% 9103 0.21 36.77 23.07 0% 0 0% 0 0% 0 0% 0%
20211203 27.68 27.68 26 26.71 -3.61% 0.15% 0% 22189 0.5918 99.76 26.67 0% 0 0% 0 0% 0 0% 0%
20211202 26.69 29.72 26.16 27.71 3.98% -0.93% 0% 45478 1.2718 223.82 27.97 0% 0 0% 0 0% 0 0% 0%
20211201 25.88 26.73 25.64 26.65 2.98% 0.83% 0% 12598 0.333 68.74 26.43 0% 0 0% 0 0% 0 0% 0%
20211130 26.21 26.69 25.63 25.88 -1.22% -0.8% 0% 10220 0.2666 50.19 26.09 0% 0 0% 0 0% 0 0% 0%
20211129 26.1 26.98 25.97 26.2 -2.09% -0.34% 0% 11631 0.3058 48.2 26.29 0% 0 0% 0 0% 0 0% 0%
20211126 27.42 27.42 26.56 26.76 -2.73% -0.45% 0% 19138 0.5145 65.12 26.88 0% 0 0% 0 0% 0 0% 0%
20211125 26.3 27.98 26.11 27.51 3.93% 1.55% 0% 40505 1.0971 138.1 27.09 0% 0 0% 0 0% 0 0% 0%
20211124 26.09 26.53 25.55 26.47 2.2% 1.5% 0% 16498 0.4302 58.17 26.08 0% 0 0% 0 0% 0 0% 0%
20211123 25.78 26.28 25.7 25.9 -0.23% 0.15% 0% 11268 0.2914 40.77 25.86 0% 0 0% 0 0% 0 0% 0%
20211122 25.8 26.5 25.64 25.96 0.19% -0.15% 0% 16026 0.4167 58.78 26 0% 0 0% 0 0% 0 0% 0%
20211119 25.6 26.1 25.28 25.91 1.37% 0.5% 0% 12838 0.331 48.64 25.78 0% 0 0% 0 0% 0 0% 0%
20211118 26.25 26.48 25.38 25.56 -3.22% -0.74% 0% 16727 0.4307 64.48 25.75 0% 0 0% 0 0% 0 0% 0%
20211117 27.04 27.49 26 26.41 -3.96% 0.08% 0% 30262 0.7987 123.84 26.39 0% 0 0% 0 0% 0 0% 0%
20211116 27.21 28.29 26.44 27.5 1.36% 1.07% 0% 47117 1.2822 220.08 27.21 0% 0 0% 0 0% 0 0% 0%
20211115 24.25 28.9 24.25 27.13 12.67% 1.88% 0% 69209 1.8432 386.42 26.63 0% 0 0% 0 0% 0 0% 0%
20211112 23.8 24.31 23 24.08 1.69% 1.18% 0% 22796 0.5426 176.38 23.8 0% 0 0% 0 0% 0 0% 0%
20211111 22.81 23.83 22.79 23.68 3.77% 0.72% 0% 21876 0.5143 182.96 23.51 0% 0 0% 0 0% 0 0% 0%
20211110 22.75 23.19 22.31 22.82 0.57% 0.4% 0% 10099 0.2296 89.32 22.73 0% 0 0% 0 0% 0 0% 0%
20211109 22.29 23 22.27 22.69 1.79% 0.13% 0% 10066 0.2281 82.7 22.66 0% 0 0% 0 0% 0 0% 0%
20211108 22.05 22.45 22.05 22.29 0.68% 0.32% 0% 6320 0.1404 51.36 22.22 0% 0 0% 0 0% 0 0% 0%
20211105 21.66 22.28 21.66 22.14 1.19% 0.45% 0% 9244 0.2037 70.1 22.04 0% 0 0% 0 0% 0 0% 0%
20211104 21.5 22.16 21.5 21.88 1.34% 0.23% 0% 8777 0.1916 63.94 21.83 0% 0 0% 0 0% 0 0% 0%
20211103 21.23 21.79 21.17 21.59 1.98% 0.51% 0% 8456 0.1816 60.02 21.48 0% 0 0% 0 0% 0 0% 0%
20211102 21.95 22.39 21.12 21.17 -4.16% -2.04% 0% 10987 0.2374 75.03 21.61 0% 0 0% 0 0% 0 0% 0%
20211101 22.15 22.15 21.83 22.09 -0.45% 0.36% 0% 7496 0.165 51.85 22.01 0% 0 0% 0 0% 0 0% 0%
20211029 21.6 22.57 21.52 22.19 0.5% 0.82% 0% 13528 0.2977 91.76 22.01 0% 0 0% 0 0% 0 0% 0%
20211028 22.9 22.99 21.88 22.08 -3.33% -0.63% 0% 13603 0.3023 95.26 22.22 0% 0 0% 0 0% 0 0% 0%
20211027 24.4 24.41 22.84 22.84 -6.32% -1.93% 0% 15941 0.3712 121.03 23.29 0% 0 0% 0 0% 0 0% 0%
20211026 24.39 24.51 24.24 24.38 -0.08% 0.08% 0% 7135 0.1738 56.67 24.36 0% 0 0% 0 0% 0 0% 0%
20211025 24.67 24.83 24.25 24.4 -1.73% 0% 0% 9785 0.2388 75.14 24.4 0% 0 0% 0 0% 0 0% 0%
20211022 24.8 25.25 24.66 24.83 0.32% -0.48% 0% 9582 0.2391 76.71 24.95 0% 0 0% 0 0% 0 0% 0%
20211021 24.51 24.79 24.26 24.75 0.57% 0.94% 0% 8794 0.2156 69.75 24.52 0% 0 0% 0 0% 0 0% 0%
20211020 25.22 25.28 24.55 24.61 -2.42% -0.73% 0% 12567 0.3115 100.04 24.79 0% 0 0% 0 0% 0 0% 0%
20211019 25.32 25.46 25.03 25.22 -0.59% -0.2% 0% 9969 0.2519 77.68 25.27 0% 0 0% 0 0% 0 0% 0%
20211018 25.03 25.65 24.85 25.37 1.16% 0.2% 0% 9034 0.2287 66.16 25.32 0% 0 0% 0 0% 0 0% 0%
20211015 25.12 25.35 24.74 25.08 -0.28% 0.52% 0% 9041 0.2256 56.39 24.95 0% 0 0% 0 0% 0 0% 0%
20211014 25.28 25.3 24.85 25.15 -0.71% 0.12% 0% 8483 0.2131 46.29 25.12 0% 0 0% 0 0% 0 0% 0%
20211013 24.6 25.43 24.49 25.33 3.43% 0.92% 0% 15385 0.3862 68.58 25.1 0% 0 0% 0 0% 0 0% 0%
20211012 25 25.1 24.24 24.49 -2.43% -0.33% 0% 10349 0.2543 38.07 24.57 0% 0 0% 0 0% 0 0% 0%
20211011 25.05 25.27 24.9 25.1 0.4% 0.16% 0% 7932 0.1988 26.24 25.06 0% 0 0% 0 0% 0 0% 0%
20211008 25 25.31 24.81 25 1.17% -0.16% 0% 9788 0.2451 26.61 25.04 0% 0 0% 0 0% 0 0% 0%
20210930 24.63 25.02 24.63 24.71 0.53% -0.48% 0% 9494 0.2357 23.84 24.83 0% 0 0% 0 0% 0 0% 0%
20210929 25.8 25.97 24.58 24.58 -6.15% -2.54% 0% 15929 0.4017 38.95 25.22 0% 0 0% 0 0% 0 0% 0%
20210928 25.83 26.38 25.2 26.19 0.65% 1.87% 0% 18655 0.4797 45.51 25.71 0% 0 0% 0 0% 0 0% 0%
20210927 27.02 27.5 25.8 26.02 -4.58% -2.33% 0% 27285 0.7268 69.01 26.64 0% 0 0% 0 0% 0 0% 0%
20210924 28.09 28.34 27.03 27.27 -3.78% -0.37% 0% 28069 0.7683 74.28 27.37 0% 0 0% 0 0% 0 0% 0%
20210923 28.95 29.19 27.81 28.34 -3.38% -0.07% 0% 40940 1.161 111.34 28.36 0% 0 0% 0 0% 0 0% 0%
20210922 26.88 30 26.62 29.33 6.73% 2.55% 0% 46770 1.3374 131.82 28.6 0% 0 0% 0 0% 0 0% 0%
20210917 28.04 28.76 27.01 27.48 -4.22% -1.36% 0% 39531 1.1012 114.38 27.86 0% 0 0% 0 0% 0 0% 0%
20210916 27.7 30.48 27.46 28.69 2.61% 0% 0% 63216 1.8139 177.22 28.69 0% 0 0% 0 0% 0 0% 0%
20210915 26.72 28.49 26.45 27.96 4.64% 1.97% 0% 31105 0.8529 89.19 27.42 0% 0 0% 0 0% 0 0% 0%
20210914 27.09 27.35 26.7 26.72 -2.45% -0.89% 0% 20978 0.5655 57.04 26.96 0% 0 0% 0 0% 0 0% 0%
20210913 27.48 27.94 27.21 27.39 0.4% -0.51% 0% 22786 0.6274 57.65 27.53 0% 0 0% 0 0% 0 0% 0%
20210910 27.16 27.39 26.91 27.28 0.29% 0.37% 0% 15735 0.4276 34.22 27.18 0% 0 0% 0 0% 0 0% 0%
20210909 27.98 27.99 27.06 27.2 -2.12% -0.58% 0% 19663 0.538 33.96 27.36 0% 0 0% 0 0% 0 0% 0%
20210908 28.23 28.68 27.75 27.79 -2.08% -1.03% 0% 30415 0.8541 38.68 28.08 0% 0 0% 0 0% 0 0% 0%
20210907 28.5 28.97 28.1 28.38 -0.73% -0.25% 0% 31790 0.9043 25.08 28.45 0% 0 0% 0 0% 0 0% 0%
20210906 27.92 28.7 27.57 28.59 3.21% 1.42% 0% 32026 0.9027 9.26 28.19 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