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. 安联锐视301042
    4. 返回上一页 刷新
股票代码（例：sz301042）       401条   (进入安联锐视股票专站) 安联锐视股票成本分析
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 34.95 36.77 34.95 36.6 4.9% 1.69% 0% 27366 0.985 85.53 35.99 0% 0 0% 0 0% 0 0% 0%
20230927 36.42 36.42 34.89 34.89 -4.2% -1.25% 0% 27203 0.9612 88.19 35.33 0% 0 0% 0 0% 0 0% 0%
20230926 38.2 38.31 36.02 36.42 -4.96% -0.84% 0% 36807 1.3518 129.24 36.73 0% 0 0% 0 0% 0 0% 0%
20230925 39.71 39.75 38.17 38.32 -6.08% -0.85% 0% 52874 2.0437 215.95 38.65 0% 0 0% 0 0% 0 0% 0%
20230922 36.69 42.04 35.8 40.8 10.96% 5.05% 0% 67266 2.6125 316.66 38.84 0% 0 0% 0 0% 0 0% 0%
20230921 36.19 36.78 35.37 36.77 2.62% 1.32% 0% 13879 0.5037 79.01 36.29 0% 0 0% 0 0% 0 0% 0%
20230920 36.07 36.22 35.7 35.83 -1.32% -0.22% 0% 9436 0.3388 49.22 35.91 0% 0 0% 0 0% 0 0% 0%
20230919 35.93 36.43 35.36 36.31 1.57% 1.03% 0% 11793 0.4238 55.67 35.94 0% 0 0% 0 0% 0 0% 0%
20230918 35.5 36.2 35.09 35.75 0.79% 0% 0% 8811 0.315 38.82 35.75 0% 0 0% 0 0% 0 0% 0%
20230915 35.95 36.1 35.3 35.47 -1.39% -0.59% 0% 11175 0.3987 46.73 35.68 0% 0 0% 0 0% 0 0% 0%
20230914 35.75 36.75 35.49 35.97 0.25% 0.19% 0% 14647 0.5258 59.46 35.9 0% 0 0% 0 0% 0 0% 0%
20230913 36.22 37.58 35.53 35.88 -0.91% -1.43% 0% 20017 0.7287 76.02 36.4 0% 0 0% 0 0% 0 0% 0%
20230912 36.08 36.68 35.91 36.21 -1.12% 0.08% 0% 14883 0.5385 49.07 36.18 0% 0 0% 0 0% 0 0% 0%
20230911 36.88 37.5 36.33 36.62 -0.05% -0.57% 0% 23250 0.8563 69.45 36.83 0% 0 0% 0 0% 0 0% 0%
20230908 36.29 36.81 35.35 36.64 1.08% 0.99% 0% 21045 0.7635 65.11 36.28 0% 0 0% 0 0% 0 0% 0%
20230907 36.25 37.13 35.6 36.25 -1.17% -0.58% 0% 26387 0.9622 85.75 36.46 0% 0 0% 0 0% 0 0% 0%
20230906 35.18 36.69 35.05 36.68 3.03% 1.72% 0% 27063 0.976 92.67 36.06 0% 0 0% 0 0% 0 0% 0%
20230905 35.01 36.54 34.81 35.6 1.71% -0.22% 0% 24588 0.8773 90.49 35.68 0% 0 0% 0 0% 0 0% 0%
20230904 34.96 35.21 34.38 35 0.32% 0.6% 0% 19335 0.6726 74.35 34.79 0% 0 0% 0 0% 0 0% 0%
20230901 35.58 35.87 34.81 34.89 -1.38% -0.6% 0% 17471 0.6133 71.82 35.1 0% 0 0% 0 0% 0 0% 0%
20230831 35.83 36.36 34.6 35.38 -1.75% -0.17% 0% 32418 1.1489 144.65 35.44 0% 0 0% 0 0% 0 0% 0%
20230830 37.22 38.15 36 36.01 -0.03% -2.25% 0% 57111 2.1038 307.9 36.84 0% 0 0% 0 0% 0 0% 0%
20230829 31.22 36.02 31.02 36.02 19.99% 3.15% 0% 54082 1.8885 397.03 34.92 0% 0 0% 0 0% 0 0% 0%
20230828 31.55 31.55 29.91 30.02 0.74% -2.21% 0% 6831 0.2097 75.86 30.7 0% 0 0% 0 0% 0 0% 0%
20230825 30.89 30.95 29.77 29.8 -3.12% -1.32% 0% 4880 0.1474 52.04 30.2 0% 0 0% 0 0% 0 0% 0%
20230824 31.63 31.63 30.5 30.76 -0.87% -0.52% 0% 4586 0.1418 53.54 30.92 0% 0 0% 0 0% 0 0% 0%
20230823 31.95 32.15 31.01 31.03 -2.82% -0.99% 0% 6203 0.1944 80.36 31.34 0% 0 0% 0 0% 0 0% 0%
20230822 32.03 32.52 31.03 31.93 -0.53% 0.69% 0% 6699 0.2124 91.93 31.71 0% 0 0% 0 0% 0 0% 0%
20230821 31.66 32.5 31.45 32.1 1.39% -0.43% 0% 6173 0.199 92.08 32.24 0% 0 0% 0 0% 0 0% 0%
20230818 32.23 32.36 31.63 31.66 -0.94% -1.34% 0% 3774 0.1211 57.56 32.09 0% 0 0% 0 0% 0 0% 0%
20230817 31.44 32.26 31.04 31.96 1.72% 0.44% 0% 4796 0.1526 72.08 31.82 0% 0 0% 0 0% 0 0% 0%
20230816 32.14 32.14 31.34 31.42 -2.21% -0.76% 0% 3316 0.105 51.11 31.66 0% 0 0% 0 0% 0 0% 0%
20230815 32.6 32.65 31.9 32.13 -0.56% -0.53% 0% 3000 0.0969 45.98 32.3 0% 0 0% 0 0% 0 0% 0%
20230814 32.23 32.38 31.65 32.31 0.62% 1.03% 0% 4653 0.1488 66.79 31.98 0% 0 0% 0 0% 0 0% 0%
20230811 32.62 32.86 32.08 32.11 -1.17% -1.17% 0% 2924 0.095 41.35 32.49 0% 0 0% 0 0% 0 0% 0%
20230810 32.53 32.67 32.15 32.49 0.12% 0.09% 0% 2449 0.0795 35.12 32.46 0% 0 0% 0 0% 0 0% 0%
20230809 32.93 32.93 32.42 32.45 -1.43% -0.55% 0% 3059 0.0998 43.03 32.63 0% 0 0% 0 0% 0 0% 0%
20230808 33 33 32.41 32.92 0.3% 0.21% 0% 3236 0.1063 41.51 32.85 0% 0 0% 0 0% 0 0% 0%
20230807 33.01 33.01 32.4 32.82 -0.45% 0.4% 0% 3778 0.1235 45.89 32.69 0% 0 0% 0 0% 0 0% 0%
20230804 32.37 33.09 32.37 32.97 1.6% 0.24% 0% 3433 0.1129 40.53 32.89 0% 0 0% 0 0% 0 0% 0%
20230803 33.08 33.08 32.4 32.45 -1.96% -0.46% 0% 3850 0.1255 43.53 32.6 0% 0 0% 0 0% 0 0% 0%
20230802 32.89 33.18 32.65 33.1 0.36% 0.42% 0% 3526 0.1162 37.46 32.96 0% 0 0% 0 0% 0 0% 0%
20230801 33.21 33.26 32.85 32.98 -0.18% -0.09% 0% 3438 0.1135 35.56 33.01 0% 0 0% 0 0% 0 0% 0%
20230731 33.6 33.6 32.85 33.04 -0.6% -0.39% 0% 6437 0.2135 62.35 33.17 0% 0 0% 0 0% 0 0% 0%
20230728 33.5 33.5 32.79 33.24 0.09% 0.42% 0% 4462 0.1477 40.13 33.1 0% 0 0% 0 0% 0 0% 0%
20230727 33.33 33.8 33.15 33.21 -0.9% -0.48% 0% 4399 0.1468 35.69 33.37 0% 0 0% 0 0% 0 0% 0%
20230726 33.55 33.76 33.12 33.51 -0.15% 0.09% 0% 4008 0.1342 30.5 33.48 0% 0 0% 0 0% 0 0% 0%
20230725 33.66 33.7 33.14 33.56 0.81% 0.06% 0% 5406 0.1813 40.08 33.54 0% 0 0% 0 0% 0 0% 0%
20230724 32.88 33.82 32.5 33.29 1.25% 0.03% 0% 6072 0.2021 44.27 33.28 0% 0 0% 0 0% 0 0% 0%
20230721 33.29 33.58 32.73 32.88 -1.02% -0.18% 0% 5288 0.1742 37.85 32.94 0% 0 0% 0 0% 0 0% 0%
20230720 34.22 34.32 33.11 33.22 -2.92% -0.84% 0% 6719 0.2251 47.62 33.5 0% 0 0% 0 0% 0 0% 0%
20230719 34.3 34.63 34.11 34.22 -0.23% -0.15% 0% 3087 0.1058 22.05 34.27 0% 0 0% 0 0% 0 0% 0%
20230718 34.8 35 34.05 34.3 -0.61% -0.64% 0% 6107 0.2108 42.68 34.52 0% 0 0% 0 0% 0 0% 0%
20230717 34.6 34.62 33.95 34.51 0.52% 0.64% 0% 6539 0.2242 47.04 34.29 0% 0 0% 0 0% 0 0% 0%
20230714 33.63 34.66 33.6 34.33 2.08% 0.06% 0% 8629 0.2961 62.16 34.31 0% 0 0% 0 0% 0 0% 0%
20230713 33.39 33.7 33.02 33.63 1.54% 0.63% 0% 5377 0.1797 38.26 33.42 0% 0 0% 0 0% 0 0% 0%
20230712 33.95 33.95 33.02 33.12 -1.72% -0.99% 0% 5808 0.1943 45.29 33.45 0% 0 0% 0 0% 0 0% 0%
20230711 32.93 33.88 32.72 33.7 2.34% 0.24% 0% 7287 0.245 46.14 33.62 0% 0 0% 0 0% 0 0% 0%
20230710 33.43 33.78 32.85 32.93 -0.93% -0.54% 0% 6669 0.2208 48.59 33.11 0% 0 0% 0 0% 0 0% 0%
20230707 33.85 33.87 32.91 33.24 -1.42% -0.03% 0% 5940 0.1975 40.25 33.25 0% 0 0% 0 0% 0 0% 0%
20230706 33.61 34.28 33.3 33.72 1.02% -0.59% 0% 6804 0.2308 33.08 33.92 0% 0 0% 0 0% 0 0% 0%
20230705 34.2 34.42 33.28 33.38 -1.79% -1.07% 0% 8716 0.2941 45.46 33.74 0% 0 0% 0 0% 0 0% 0%
20230704 33.58 34.25 33.44 33.99 1.83% 0.44% 0% 5880 0.199 22.49 33.84 0% 0 0% 0 0% 0 0% 0%
20230703 34.24 34.27 33.1 33.38 -1.68% -0.21% 0% 9090 0.3041 32.5 33.45 0% 0 0% 0 0% 0 0% 0%
20230630 34.19 34.46 33.77 33.95 -1.16% -0.5% 0% 8951 0.3054 30.59 34.12 0% 0 0% 0 0% 0 0% 0%
20230629 32.56 34.63 32.37 34.35 6.25% 1.09% 0% 18177 0.6176 58.26 33.98 0% 0 0% 0 0% 0 0% 0%
20230628 32.55 32.65 31.05 32.33 -1.19% 1.35% 0% 13898 0.4433 40.97 31.9 0% 0 0% 0 0% 0 0% 0%
20230627 32.72 33.39 32.5 32.72 -0.24% -0.52% 0% 8360 0.275 23.78 32.89 0% 0 0% 0 0% 0 0% 0%
20230626 33.78 34.4 32.71 32.8 -4.6% -1.71% 0% 18283 0.6101 49.86 33.37 0% 0 0% 0 0% 0 0% 0%
20230621 35.59 36.88 34.16 34.38 -2.55% -2.72% 0% 26135 0.9235 72.05 35.34 0% 0 0% 0 0% 0 0% 0%
20230620 33.6 35.95 32.9 35.28 4.44% 2.02% 0% 30583 1.0575 86.19 34.58 0% 0 0% 0 0% 0 0% 0%
20230619 33.5 34.48 33.29 33.78 1.23% 0.09% 0% 14942 0.5043 44.74 33.75 0% 0 0% 0 0% 0 0% 0%
20230616 33.55 33.94 33.09 33.37 -0.8% -0.33% 0% 11493 0.3848 35.73 33.48 0% 0 0% 0 0% 0 0% 0%
20230615 35 35 33.58 33.64 -5.13% -1.67% 0% 23721 0.8114 76.86 34.21 0% 0 0% 0 0% 0 0% 0%
20230614 34.02 35.55 33.51 35.46 3.9% 2.1% 0% 23718 0.8238 78.84 34.73 0% 0 0% 0 0% 0 0% 0%
20230613 34.65 34.65 33.62 34.13 -2.07% -0.18% 0% 18091 0.6185 57.95 34.19 0% 0 0% 0 0% 0 0% 0%
20230612 33.84 34.9 33.07 34.85 2.65% 1.99% 0% 23422 0.8004 71.13 34.17 0% 0 0% 0 0% 0 0% 0%
20230609 32.96 34.25 32.82 33.95 2.32% 0.5% 0% 16996 0.5742 54.47 33.78 0% 0 0% 0 0% 0 0% 0%
20230608 32.71 34 32.12 33.18 1.44% 0.48% 0% 17961 0.593 61.8 33.02 0% 0 0% 0 0% 0 0% 0%
20230607 31.85 32.8 31.47 32.71 2.67% 0.96% 0% 11603 0.3759 44.02 32.4 0% 0 0% 0 0% 0 0% 0%
20230606 32.9 32.97 31.82 31.86 -2.78% -1.36% 0% 5108 0.165 20.36 32.3 0% 0 0% 0 0% 0 0% 0%
20230605 32.39 32.89 32.1 32.77 2.06% 0.55% 0% 5661 0.1845 23.98 32.59 0% 0 0% 0 0% 0 0% 0%
20230602 32.23 32.41 32 32.11 -0.28% -0.12% 0% 4342 0.1396 19 32.15 0% 0 0% 0 0% 0 0% 0%
20230601 32.47 32.47 31.91 32.2 -0.86% 0.22% 0% 6436 0.2068 48.6 32.13 0% 0 0% 0 0% 0 0% 0%
20230531 32.02 32.66 31.9 32.48 1.44% 0.25% 0% 4997 0.1619 37.03 32.4 0% 0 0% 0 0% 0 0% 0%
20230530 31.62 32.09 31.41 32.02 0.69% 0.79% 0% 4941 0.157 30.04 31.77 0% 0 0% 0 0% 0 0% 0%
20230529 32.12 32.19 31.64 31.8 -0.31% -0.06% 0% 4199 0.1336 35.44 31.82 0% 0 0% 0 0% 0 0% 0%
20230526 31.83 32.2 31.59 31.9 0.92% 0.13% 0% 5819 0.1854 56.78 31.86 0% 0 0% 0 0% 0 0% 0%
20230525 31.98 31.99 31.21 31.61 -0.44% 0% 0% 7717 0.2439 76.81 31.61 0% 0 0% 0 0% 0 0% 0%
20230524 32.77 33.36 32.11 33.25 1.37% 0.64% 0% 9590 0.3169 108.75 33.04 0% 0 0% 0 0% 0 0% 0%
20230523 32.91 33.27 32.62 32.8 -0.33% -0.49% 0% 6439 0.2122 76.59 32.96 0% 0 0% 0 0% 0 0% 0%
20230522 32.41 32.98 32.2 32.91 0.03% 0.8% 0% 8977 0.2931 105.6 32.65 0% 0 0% 0 0% 0 0% 0%
20230519 31.97 33.3 31.9 32.9 3.13% 0.12% 0% 14869 0.4886 182.6 32.86 0% 0 0% 0 0% 0 0% 0%
20230518 30.94 31.97 30.94 31.9 2.61% 0.95% 0% 8835 0.2792 114.79 31.6 0% 0 0% 0 0% 0 0% 0%
20230517 30.31 31.14 30.16 31.09 2.17% 0.97% 0% 5829 0.1795 75.84 30.79 0% 0 0% 0 0% 0 0% 0%
20230516 30.49 30.65 30.12 30.43 -0.43% 0.3% 0% 4350 0.132 52.42 30.34 0% 0 0% 0 0% 0 0% 0%
20230515 30.39 30.56 30.14 30.56 0.53% 0.79% 0% 5405 0.1639 60.26 30.32 0% 0 0% 0 0% 0 0% 0%
20230510 29.9 30.27 29.71 30.1 0.37% 0.27% 0% 3927 0.1179 29.95 30.02 0% 0 0% 0 0% 0 0% 0%
20230509 30.75 30.75 29.86 29.99 -2.6% -0.56% 0% 6340 0.1912 55.02 30.16 0% 0 0% 0 0% 0 0% 0%
20230508 30.77 30.95 30.46 30.79 1.38% 0.29% 0% 5605 0.1721 40.66 30.7 0% 0 0% 0 0% 0 0% 0%
20230505 31.18 31.23 30.05 30.37 -1.87% -0.07% 0% 6344 0.1928 36.58 30.39 0% 0 0% 0 0% 0 0% 0%
20230504 31.01 31.41 30.67 30.95 -0.26% -0.03% 0% 5876 0.1819 32.95 30.96 0% 0 0% 0 0% 0 0% 0%
20230428 30.3 31.08 30.23 31.03 2.17% 0.88% 0% 7444 0.229 39.77 30.76 0% 0 0% 0 0% 0 0% 0%
20230427 30.51 30.62 30.1 30.37 -0.13% -0.07% 0% 6183 0.1879 31.18 30.39 0% 0 0% 0 0% 0 0% 0%
20230426 29.87 30.7 29.71 30.41 1.81% 0.43% 0% 9946 0.3012 46.21 30.28 0% 0 0% 0 0% 0 0% 0%
20230425 30.61 30.87 29.62 29.87 -2.99% -0.4% 0% 9711 0.2912 41.37 29.99 0% 0 0% 0 0% 0 0% 0%
20230424 31.24 31.25 30.41 30.79 -1.09% 0.2% 0% 8964 0.2755 34.15 30.73 0% 0 0% 0 0% 0 0% 0%
20230421 32.83 32.94 31 31.13 -5.18% -1.92% 0% 20008 0.6351 68.5 31.74 0% 0 0% 0 0% 0 0% 0%
20230420 34.03 34.43 32.7 32.83 -4.9% -0.82% 0% 26550 0.8787 97.83 33.1 0% 0 0% 0 0% 0 0% 0%
20230419 36.71 36.78 34.22 34.52 -12.36% -0.49% 0% 33447 1.1602 135.35 34.69 0% 0 0% 0 0% 0 0% 0%
20230418 38.49 39.44 38.22 39.39 2.31% 0.87% 0% 10714 0.4184 52.82 39.05 0% 0 0% 0 0% 0 0% 0%
20230417 39.09 39.17 38.02 38.5 -0.98% 0.34% 0% 10556 0.405 51.81 38.37 0% 0 0% 0 0% 0 0% 0%
20230414 39.23 40.49 38.6 38.88 -0.33% -0.99% 0% 12310 0.4834 63.42 39.27 0% 0 0% 0 0% 0 0% 0%
20230413 40.88 40.9 39.01 39.01 -4.48% -1.34% 0% 16327 0.6456 88.09 39.54 0% 0 0% 0 0% 0 0% 0%
20230412 41.13 41.5 40.13 40.84 -0.73% 0.54% 0% 17859 0.7255 105.65 40.62 0% 0 0% 0 0% 0 0% 0%
20230411 42.82 42.89 40.31 41.14 -5.27% -0.24% 0% 31346 1.2927 203.05 41.24 0% 0 0% 0 0% 0 0% 0%
20230410 41.32 46.23 41.32 43.43 5.93% -1.72% 0% 31831 1.4067 255.34 44.19 0% 0 0% 0 0% 0 0% 0%
20230407 41.43 41.59 40.71 41 -1.04% -0.05% 0% 4576 0.1877 41 41.02 0% 0 0% 0 0% 0 0% 0%
20230406 40.87 41.77 40.54 41.43 0.97% 0.44% 0% 6478 0.2672 56.8 41.25 0% 0 0% 0 0% 0 0% 0%
20230404 41.56 42.35 40.8 41.03 -0.29% -1.23% 0% 8946 0.3716 76.82 41.54 0% 0 0% 0 0% 0 0% 0%
20230403 40.2 41.29 40.2 41.15 2.41% 0.46% 0% 7742 0.3171 66.8 40.96 0% 0 0% 0 0% 0 0% 0%
20230331 40.42 40.74 39.75 40.18 -0.69% 0.15% 0% 4596 0.1844 37.27 40.12 0% 0 0% 0 0% 0 0% 0%
20230330 40.64 41.39 40.33 40.46 -1.44% -0.47% 0% 4632 0.1883 35.26 40.65 0% 0 0% 0 0% 0 0% 0%
20230329 41.51 41.54 40.47 41.05 -0.56% 0.02% 0% 5366 0.2202 40.93 41.04 0% 0 0% 0 0% 0 0% 0%
20230328 41.9 41.95 40.9 41.28 -1.08% -0.17% 0% 5852 0.242 43.73 41.35 0% 0 0% 0 0% 0 0% 0%
20230327 41.95 41.97 41.05 41.73 0.68% 0.51% 0% 8860 0.3679 66.68 41.52 0% 0 0% 0 0% 0 0% 0%
20230324 41.15 42.19 41.04 41.45 1.07% 0% 0% 9913 0.4109 75.42 41.45 0% 0 0% 0 0% 0 0% 0%
20230323 41.25 41.52 40.62 41.01 -1.11% 0.05% 0% 7778 0.3188 45.9 40.99 0% 0 0% 0 0% 0 0% 0%
20230322 39.71 41.96 39.71 41.47 4.85% 1.05% 0% 13196 0.5415 106.54 41.04 0% 0 0% 0 0% 0 0% 0%
20230321 38.98 39.68 38.33 39.55 1.46% 0.58% 0% 7508 0.2952 61.43 39.32 0% 0 0% 0 0% 0 0% 0%
20230320 40.15 40.15 38.52 38.98 -2.53% 0% 0% 11679 0.4552 98.06 38.98 0% 0 0% 0 0% 0 0% 0%
20230317 39.03 41.2 38.65 39.99 3.87% -0.07% 0% 12630 0.5054 115.18 40.02 0% 0 0% 0 0% 0 0% 0%
20230316 38.82 39.23 38.23 38.5 -1.23% -0.57% 0% 3595 0.1392 32.34 38.72 0% 0 0% 0 0% 0 0% 0%
20230315 38.81 39.39 38.6 38.98 0.98% -0.15% 0% 4687 0.183 38.38 39.04 0% 0 0% 0 0% 0 0% 0%
20230314 39.67 39.67 38 38.6 -2.7% -0.03% 0% 6328 0.2443 52 38.61 0% 0 0% 0 0% 0 0% 0%
20230313 38.83 40.2 38.81 39.67 2.61% 0.61% 0% 7185 0.2833 60.49 39.43 0% 0 0% 0 0% 0 0% 0%
20230310 39.38 39.55 38.62 38.66 -1.7% -0.8% 0% 3641 0.1419 31.24 38.97 0% 0 0% 0 0% 0 0% 0%
20230309 38.75 39.38 38.62 39.33 1.79% 0.51% 0% 5430 0.2125 46.98 39.13 0% 0 0% 0 0% 0 0% 0%
20230308 38.15 38.79 37.77 38.64 2.3% 0.94% 0% 5786 0.2215 50.6 38.28 0% 0 0% 0 0% 0 0% 0%
20230307 39 39.15 37.74 37.77 -2.9% -1.51% 0% 6696 0.2568 59.07 38.35 0% 0 0% 0 0% 0 0% 0%
20230306 39.1 39.5 38.8 38.9 -0.51% -0.56% 0% 6422 0.2512 59.65 39.12 0% 0 0% 0 0% 0 0% 0%
20230303 41.2 41.2 38.95 39.1 -4.59% -1.39% 0% 11719 0.4647 110.4 39.65 0% 0 0% 0 0% 0 0% 0%
20230302 40.41 42.36 40.37 40.98 1.54% -0.68% 0% 13871 0.5723 144.56 41.26 0% 0 0% 0 0% 0 0% 0%
20230301 39.74 40.58 39.5 40.36 1.56% 0.6% 0% 7320 0.2937 80.89 40.12 0% 0 0% 0 0% 0 0% 0%
20230228 39.37 39.85 39.09 39.74 1.9% 0.38% 0% 5913 0.2341 65.25 39.59 0% 0 0% 0 0% 0 0% 0%
20230227 39.75 39.78 39 39 -1.47% -0.74% 0% 3444 0.1353 38.37 39.29 0% 0 0% 0 0% 0 0% 0%
20230224 39.38 39.83 39.38 39.58 0.61% -0.1% 0% 3372 0.1336 37.2 39.62 0% 0 0% 0 0% 0 0% 0%
20230223 39.67 39.81 39.18 39.34 -0.38% -0.2% 0% 4401 0.1735 49.34 39.42 0% 0 0% 0 0% 0 0% 0%
20230222 39.22 39.93 38.88 39.49 0.71% 0% 0% 6125 0.2419 68.58 39.49 0% 0 0% 0 0% 0 0% 0%
20230221 39.3 39.99 39.01 39.21 0% -0.68% 0% 4681 0.1848 54.74 39.48 0% 0 0% 0 0% 0 0% 0%
20230220 39.5 39.7 38.62 39.21 0.15% 0.38% 0% 7603 0.297 85.46 39.06 0% 0 0% 0 0% 0 0% 0%
20230217 39.52 40.21 39.03 39.15 -1.06% -1.11% 0% 7444 0.2947 82.69 39.59 0% 0 0% 0 0% 0 0% 0%
20230216 40.39 41.08 39.32 39.57 -2.42% -2.1% 0% 8896 0.3596 102.74 40.42 0% 0 0% 0 0% 0 0% 0%
20230215 39.86 40.68 39.8 40.55 1.43% 0.45% 0% 6296 0.2542 73.39 40.37 0% 0 0% 0 0% 0 0% 0%
20230214 39.67 40.3 39.65 39.98 -0.07% 0.1% 0% 5668 0.2264 67.96 39.94 0% 0 0% 0 0% 0 0% 0%
20230213 39.28 40.58 39.28 40.01 1.34% -0.27% 0% 8215 0.3296 101.13 40.12 0% 0 0% 0 0% 0 0% 0%
20230210 39.1 39.94 39.1 39.48 0.79% -0.28% 0% 7054 0.2793 88.84 39.59 0% 0 0% 0 0% 0 0% 0%
20230209 38.72 39.33 38.52 39.17 1.16% 0.33% 0% 5320 0.2077 70.28 39.04 0% 0 0% 0 0% 0 0% 0%
20230208 38.6 39.2 38.47 38.72 0.03% -0.44% 0% 5043 0.1961 67.85 38.89 0% 0 0% 0 0% 0 0% 0%
20230207 38.98 39.14 38.25 38.71 -1% 0.13% 0% 6127 0.2369 86.24 38.66 0% 0 0% 0 0% 0 0% 0%
20230206 38.01 39.2 37.92 39.1 2.41% 0.83% 0% 9710 0.3766 148.2 38.78 0% 0 0% 0 0% 0 0% 0%
20230203 37.82 38.58 37.82 38.18 0.05% 0.13% 0% 5859 0.2234 100.15 38.13 0% 0 0% 0 0% 0 0% 0%
20230202 37.4 38.5 37.1 38.16 1.84% 0.18% 0% 8663 0.33 158.85 38.09 0% 0 0% 0 0% 0 0% 0%
20230201 37 37.59 37 37.47 0.75% 0.16% 0% 4269 0.1597 91.1 37.41 0% 0 0% 0 0% 0 0% 0%
20230131 37.36 37.49 36.81 37.19 0.11% -0.19% 0% 4906 0.1828 108.83 37.26 0% 0 0% 0 0% 0 0% 0%
20230130 36.57 37.34 36.57 37.15 2.97% 0.08% 0% 6011 0.2231 136.06 37.12 0% 0 0% 0 0% 0 0% 0%
20230120 36.33 36.46 35.92 36.08 -1.02% -0.28% 0% 3430 0.1241 80.67 36.18 0% 0 0% 0 0% 0 0% 0%
20230119 35.83 36.67 35.82 36.45 1.79% 0.14% 0% 4110 0.1496 30.85 36.4 0% 0 0% 0 0% 0 0% 0%
20230118 35.52 35.95 35.3 35.81 0.51% 0.34% 0% 2805 0.1001 61.29 35.69 0% 0 0% 0 0% 0 0% 0%
20230117 35.22 35.63 35 35.63 1.63% 0.71% 0% 2668 0.0944 54.74 35.38 0% 0 0% 0 0% 0 0% 0%
20230116 35.1 35.35 34.75 35.06 0.89% -0.23% 0% 2615 0.0919 50.04 35.14 0% 0 0% 0 0% 0 0% 0%
20230113 34.58 35.19 34.58 34.75 1.08% -0.49% 0% 2918 0.1019 54.11 34.92 0% 0 0% 0 0% 0 0% 0%
20230112 34.63 34.69 34 34.38 -0.78% -0.03% 0% 1864 0.0641 34.24 34.39 0% 0 0% 0 0% 0 0% 0%
20230111 34.5 35.15 34.5 34.65 0.14% -0.46% 0% 2778 0.0967 49.56 34.81 0% 0 0% 0 0% 0 0% 0%
20230110 34.34 34.81 34.14 34.6 0.73% 0.03% 0% 3602 0.1246 60.83 34.59 0% 0 0% 0 0% 0 0% 0%
20230109 34.42 34.57 34 34.35 1% -0.12% 0% 3641 0.1252 57.93 34.39 0% 0 0% 0 0% 0 0% 0%
20230106 33.97 34.58 33.57 34.01 0.15% -0.47% 0% 4662 0.1593 74.99 34.17 0% 0 0% 0 0% 0 0% 0%
20230105 33.68 34.25 33.66 33.96 0.47% 0.06% 0% 4098 0.1391 66.78 33.94 0% 0 0% 0 0% 0 0% 0%
20230104 33.48 33.86 33.18 33.8 1.93% 0.36% 0% 3245 0.1093 53.19 33.68 0% 0 0% 0 0% 0 0% 0%
20230103 32.35 33.35 32.1 33.16 3.27% 0.3% 0% 3545 0.1172 56.18 33.06 0% 0 0% 0 0% 0 0% 0%
20221230 32.2 32.5 32.1 32.11 -0.22% -0.43% 0% 1687 0.0544 20.29 32.25 0% 0 0% 0 0% 0 0% 0%
20221229 31.9 32.54 31.9 32.18 -0.03% -0.31% 0% 1456 0.047 22.36 32.28 0% 0 0% 0 0% 0 0% 0%
20221228 32.9 32.96 32.18 32.19 -2.16% -0.74% 0% 2624 0.0851 38.71 32.43 0% 0 0% 0 0% 0 0% 0%
20221227 32.61 33.35 32.41 32.9 0.46% 0.12% 0% 2912 0.0957 43.4 32.86 0% 0 0% 0 0% 0 0% 0%
20221226 32.55 32.94 32.06 32.75 2.22% 0.03% 0% 2297 0.0752 36.1 32.74 0% 0 0% 0 0% 0 0% 0%
20221223 32.29 32.67 31.92 32.04 -1.02% -0.4% 0% 2061 0.0663 34.33 32.17 0% 0 0% 0 0% 0 0% 0%
20221222 33.55 33.55 32.35 32.37 -2.03% -1.16% 0% 3337 0.1093 57.43 32.75 0% 0 0% 0 0% 0 0% 0%
20221221 33.96 33.96 33.01 33.04 -2.13% -0.9% 0% 2963 0.0988 53.55 33.34 0% 0 0% 0 0% 0 0% 0%
20221220 33.87 34.77 33.66 33.76 -0.91% -0.59% 0% 2294 0.0779 43.27 33.96 0% 0 0% 0 0% 0 0% 0%
20221219 35.4 35.4 34.02 34.07 -3.21% -1.07% 0% 2657 0.0915 53.01 34.44 0% 0 0% 0 0% 0 0% 0%
20221216 35.28 35.82 35.09 35.2 -1.07% -0.4% 0% 2581 0.0912 53.99 35.34 0% 0 0% 0 0% 0 0% 0%
20221215 35.63 35.9 35.01 35.58 1.08% -0.31% 0% 2774 0.099 55.46 35.69 0% 0 0% 0 0% 0 0% 0%
20221214 35.7 35.87 35.15 35.2 -0.79% -0.79% 0% 2328 0.0826 18.97 35.48 0% 0 0% 0 0% 0 0% 0%
20221213 35.66 35.92 35.46 35.48 -0.7% -0.2% 0% 2900 0.1031 58.46 35.55 0% 0 0% 0 0% 0 0% 0%
20221212 35.98 36.1 35.45 35.73 0% -0.17% 0% 3029 0.1084 59.72 35.79 0% 0 0% 0 0% 0 0% 0%
20221209 35.92 36.29 35.63 35.73 -0.97% -0.5% 0% 2403 0.0863 46.24 35.91 0% 0 0% 0 0% 0 0% 0%
20221208 35.82 36.44 35.52 36.08 -0.19% 0.33% 0% 3379 0.1215 64.18 35.96 0% 0 0% 0 0% 0 0% 0%
20221207 36.3 36.68 36.01 36.15 -0.9% -0.41% 0% 3281 0.1191 63.48 36.3 0% 0 0% 0 0% 0 0% 0%
20221206 36.86 36.86 36.31 36.48 -0.6% -0.25% 0% 3823 0.1398 69.91 36.57 0% 0 0% 0 0% 0 0% 0%
20221205 36.39 36.78 36.21 36.7 1.35% 0.52% 0% 4908 0.1792 84.35 36.51 0% 0 0% 0 0% 0 0% 0%
20221202 36.47 36.84 36.07 36.21 -0.85% -0.74% 0% 5362 0.1956 92.54 36.48 0% 0 0% 0 0% 0 0% 0%
20221201 35.54 36.67 35.54 36.52 3.46% 0.3% 0% 5013 0.1825 84.64 36.41 0% 0 0% 0 0% 0 0% 0%
20221130 35.8 35.99 35.25 35.3 -1.4% -0.73% 0% 4010 0.1426 64.65 35.56 0% 0 0% 0 0% 0 0% 0%
20221129 34.7 35.85 34.69 35.8 3.17% 0.79% 0% 4569 0.1623 71.25 35.52 0% 0 0% 0 0% 0 0% 0%
20221128 35.58 35.85 34.66 34.7 -2.53% -0.77% 0% 4492 0.1571 65.92 34.97 0% 0 0% 0 0% 0 0% 0%
20221125 35.77 36.31 35.47 35.6 -0.17% -0.53% 0% 3121 0.1117 46.17 35.79 0% 0 0% 0 0% 0 0% 0%
20221124 35.79 36.17 35.46 35.66 0.42% -0.45% 0% 2672 0.0957 38.21 35.82 0% 0 0% 0 0% 0 0% 0%
20221123 36.36 36.58 35.01 35.51 -1.91% -0.03% 0% 5684 0.2019 76.56 35.52 0% 0 0% 0 0% 0 0% 0%
20221122 36.84 37.06 35.9 36.2 -2% -0.82% 0% 6011 0.2194 86.38 36.5 0% 0 0% 0 0% 0 0% 0%
20221121 37.1 37.28 36.52 36.94 0.41% -0.08% 0% 4522 0.1672 66.66 36.97 0% 0 0% 0 0% 0 0% 0%
20221118 36.64 37.49 36.64 36.79 -0.24% -0.97% 0% 6068 0.2254 90.38 37.15 0% 0 0% 0 0% 0 0% 0%
20221117 36.37 36.92 35.87 36.88 1.65% 0.96% 0% 4916 0.1796 74.64 36.53 0% 0 0% 0 0% 0 0% 0%
20221116 36.5 36.59 35.97 36.28 -0.71% -0.03% 0% 3285 0.1192 49.74 36.29 0% 0 0% 0 0% 0 0% 0%
20221115 35.67 36.55 35.38 36.54 3.28% 1.08% 0% 5915 0.2138 85.52 36.15 0% 0 0% 0 0% 0 0% 0%
20221114 35.49 35.88 35.05 35.38 -0.31% -0.03% 0% 4894 0.1732 68.97 35.39 0% 0 0% 0 0% 0 0% 0%
20221111 36.15 36.49 35.45 35.49 -0.53% -1.36% 0% 4677 0.1683 63.67 35.98 0% 0 0% 0 0% 0 0% 0%
20221110 36.26 36.57 35.63 35.68 -2.46% -0.81% 0% 5529 0.1989 71.2 35.97 0% 0 0% 0 0% 0 0% 0%
20221109 36.6 36.92 36.5 36.58 -0.08% -0.25% 0% 2498 0.0916 29.21 36.67 0% 0 0% 0 0% 0 0% 0%
20221108 36.99 36.99 36.08 36.61 -0.22% 0.63% 0% 3502 0.1274 39.31 36.38 0% 0 0% 0 0% 0 0% 0%
20221107 36.86 36.98 36.46 36.69 0.19% -0.22% 0% 3712 0.1365 43.09 36.77 0% 0 0% 0 0% 0 0% 0%
20221104 36.6 36.78 36.33 36.62 0.16% -0.08% 0% 3735 0.1369 42.56 36.65 0% 0 0% 0 0% 0 0% 0%
20221103 36.4 36.79 36.13 36.56 -0.11% 0.47% 0% 4977 0.1811 56.35 36.39 0% 0 0% 0 0% 0 0% 0%
20221102 36.29 36.99 36.11 36.6 0.41% 0.08% 0% 6787 0.2482 77.02 36.57 0% 0 0% 0 0% 0 0% 0%
20221101 36.8 37.03 36.3 36.45 0.28% -0.33% 0% 6519 0.2384 74.3 36.57 0% 0 0% 0 0% 0 0% 0%
20221031 36.02 37.16 35.86 36.35 1.54% -0.9% 0% 7443 0.273 83.91 36.68 0% 0 0% 0 0% 0 0% 0%
20221028 36.04 37.11 35.58 35.8 -2.16% -1.57% 0% 8658 0.3149 100.79 36.37 0% 0 0% 0 0% 0 0% 0%
20221027 36.78 37.38 36.23 36.59 3.65% -1.03% 0% 14185 0.5244 181.51 36.97 0% 0 0% 0 0% 0 0% 0%
20221026 33.57 35.3 33.57 35.3 5.15% 1.32% 0% 5195 0.181 74.43 34.84 0% 0 0% 0 0% 0 0% 0%
20221025 34 34.5 33.23 33.57 -1.5% -0.3% 0% 3029 0.102 45.25 33.67 0% 0 0% 0 0% 0 0% 0%
20221024 34.33 34.88 34.07 34.08 -0.64% -1.25% 0% 3978 0.1373 63.88 34.51 0% 0 0% 0 0% 0 0% 0%
20221021 34.07 34.5 34.05 34.3 0.09% 0.23% 0% 2095 0.0717 34.52 34.22 0% 0 0% 0 0% 0 0% 0%
20221020 33.9 34.67 33.81 34.27 0.06% -0.38% 0% 3302 0.1136 56.32 34.4 0% 0 0% 0 0% 0 0% 0%
20221019 34.68 34.74 34.12 34.25 -1.41% -0.35% 0% 2284 0.0785 40.42 34.37 0% 0 0% 0 0% 0 0% 0%
20221018 34.5 34.95 34 34.74 1.61% 0.52% 0% 5284 0.1826 105.23 34.56 0% 0 0% 0 0% 0 0% 0%
20221017 33.23 34.2 33.23 34.19 2.12% 0.71% 0% 5594 0.1899 125.41 33.95 0% 0 0% 0 0% 0 0% 0%
20220720 36.04 37.88 35.27 35.5 -1.17% -3.4% 0% 20751 0.7626 244.66 36.75 0% 0 0% 0 0% 0 0% 0%
20220719 35.03 36.68 34.91 35.92 2.57% 0.5% 0% 18327 0.655 270.45 35.74 0% 0 0% 0 0% 0 0% 0%
20220718 32.71 35.78 32.21 35.02 6.54% 1.89% 0% 19929 0.6849 362.96 34.37 0% 0 0% 0 0% 0 0% 0%
20220715 32.28 33.97 31.66 32.87 1.83% 1.14% 0% 6133 0.1993 157.11 32.5 0% 0 0% 0 0% 0 0% 0%
20220714 31.45 32.5 31.39 32.28 2.61% 0.4% 0% 2868 0.0922 83.85 32.15 0% 0 0% 0 0% 0 0% 0%
20220713 31.39 31.47 31.1 31.46 0.77% 0.54% 0% 2301 0.072 66.18 31.29 0% 0 0% 0 0% 0 0% 0%
20220712 32.1 32.11 31.2 31.22 -2.62% -1.23% 0% 2123 0.0671 56.89 31.61 0% 0 0% 0 0% 0 0% 0%
20220711 32.8 32.8 31.83 32.06 -2.35% -0.59% 0% 3439 0.1109 83.5 32.25 0% 0 0% 0 0% 0 0% 0%
20220708 32.12 33.35 32.04 32.83 2.21% -0.06% 0% 4240 0.1393 103.76 32.85 0% 0 0% 0 0% 0 0% 0%
20220707 31.86 32.37 31.86 32.12 0.66% -0.22% 0% 1510 0.0486 36.9 32.19 0% 0 0% 0 0% 0 0% 0%
20220706 32.68 32.68 31.6 31.91 -1.39% 0% 0% 2485 0.0793 55.76 31.91 0% 0 0% 0 0% 0 0% 0%
20220705 33.04 33.43 32.03 32.36 -2.53% -0.49% 0% 3853 0.1253 85.32 32.52 0% 0 0% 0 0% 0 0% 0%
20220704 33.02 33.49 32.99 33.2 -0.36% 0.24% 0% 2334 0.0773 53.04 33.12 0% 0 0% 0 0% 0 0% 0%
20220701 33.42 33.75 33.04 33.32 -0.3% -0.33% 0% 1376 0.046 30.95 33.43 0% 0 0% 0 0% 0 0% 0%
20220630 33.72 33.8 33.3 33.42 0% -0.36% 0% 2433 0.0816 52.8 33.54 0% 0 0% 0 0% 0 0% 0%
20220629 34.44 34.47 33.42 33.42 -3.35% -1.21% 0% 4310 0.1458 94.11 33.83 0% 0 0% 0 0% 0 0% 0%
20220628 33.62 34.79 33.55 34.58 2.86% 1.02% 0% 5595 0.1915 130.5 34.23 0% 0 0% 0 0% 0 0% 0%
20220627 33.54 33.74 33.32 33.62 0.24% 0.21% 0% 2924 0.0981 71.05 33.55 0% 0 0% 0 0% 0 0% 0%
20220624 33.6 33.75 33.18 33.54 0.48% -0.06% 0% 2518 0.0845 59.06 33.56 0% 0 0% 0 0% 0 0% 0%
20220623 32.68 33.39 32.6 33.38 2.39% 0.94% 0% 3323 0.1099 80.64 33.07 0% 0 0% 0 0% 0 0% 0%
20220622 33.14 33.4 32.38 32.6 -1.6% -0.7% 0% 2339 0.0768 59.14 32.83 0% 0 0% 0 0% 0 0% 0%
20220621 32.98 33.53 32.65 33.13 0.49% 0.06% 0% 3274 0.1084 83.6 33.11 0% 0 0% 0 0% 0 0% 0%
20220620 32.6 33.15 32.52 32.97 1.54% 0.18% 0% 2780 0.0915 69.38 32.91 0% 0 0% 0 0% 0 0% 0%
20220617 33.09 33.09 31.9 32.47 -0.37% 0.4% 0% 2743 0.0887 65.21 32.34 0% 0 0% 0 0% 0 0% 0%
20220616 32.67 33.08 32.49 32.59 -0.67% -0.52% 0% 2308 0.0756 56.05 32.76 0% 0 0% 0 0% 0 0% 0%
20220615 32.8 33.24 32.61 32.81 -0.21% -0.52% 0% 2074 0.0684 49.21 32.98 0% 0 0% 0 0% 0 0% 0%
20220614 33.21 33.45 32.21 32.88 -1.7% 0.43% 0% 3482 0.114 79.77 32.74 0% 0 0% 0 0% 0 0% 0%
20220613 33.27 34.3 32.91 33.45 2.92% -0.36% 0% 4569 0.1534 108.27 33.57 0% 0 0% 0 0% 0 0% 0%
20220610 32.35 32.77 32.18 32.5 0.12% -0.06% 0% 1608 0.0523 38.29 32.52 0% 0 0% 0 0% 0 0% 0%
20220609 33.21 33.21 32.35 32.46 -2.26% -0.55% 0% 2200 0.0718 51.22 32.64 0% 0 0% 0 0% 0 0% 0%
20220608 33.63 33.9 32.8 33.21 -1.25% -0.18% 0% 3126 0.104 73.68 33.27 0% 0 0% 0 0% 0 0% 0%
20220607 33.46 33.67 33.11 33.63 0.54% 0.51% 0% 3625 0.1213 84.29 33.46 0% 0 0% 0 0% 0 0% 0%
20220606 33.46 33.67 33.17 33.45 0.78% -0.12% 0% 3771 0.1263 91.24 33.49 0% 0 0% 0 0% 0 0% 0%
20220602 32.79 33.27 32.41 33.19 1.19% 0.85% 0% 2066 0.068 50.31 32.91 0% 0 0% 0 0% 0 0% 0%
20220601 31.98 32.87 31.78 32.8 2.56% 0.55% 0% 3538 0.1154 86.46 32.62 0% 0 0% 0 0% 0 0% 0%
20220531 31.41 32.09 31.2 31.98 1.4% 0.79% 0% 2893 0.0918 71.95 31.73 0% 0 0% 0 0% 0 0% 0%
20220530 31.08 32.28 31.08 31.54 2.3% -0.06% 0% 3020 0.0953 77 31.56 0% 0 0% 0 0% 0 0% 0%
20220527 31 31.53 30.66 30.83 0.29% -1.06% 0% 2612 0.0814 65.86 31.16 0% 0 0% 0 0% 0 0% 0%
20220526 31.43 31.43 30.2 30.74 -1.19% 0.29% 0% 2284 0.07 59.84 30.65 0% 0 0% 0 0% 0 0% 0%
20220525 31.3 31.6 30.72 31.11 1.14% -0.16% 0% 2211 0.0689 59.49 31.16 0% 0 0% 0 0% 0 0% 0%
20220524 33.08 33.69 31.76 31.76 -4.42% -2.67% 0% 3316 0.1082 90.53 32.63 0% 0 0% 0 0% 0 0% 0%
20220523 33.35 33.35 32.68 33.23 0.94% 0.15% 0% 1730 0.0574 50.22 33.18 0% 0 0% 0 0% 0 0% 0%
20220520 33.07 33.4 32.7 32.92 0.06% -0.27% 0% 1569 0.0518 45.67 33.01 0% 0 0% 0 0% 0 0% 0%
20220519 32.29 32.97 32.01 32.9 1.04% 0.64% 0% 1698 0.0555 50.4 32.69 0% 0 0% 0 0% 0 0% 0%
20220518 32.31 32.9 32.1 32.56 0.28% -0.31% 0% 2327 0.076 68.17 32.66 0% 0 0% 0 0% 0 0% 0%
20220517 32.26 33.13 31.96 32.47 -0.09% 0.65% 0% 2694 0.0869 76.2 32.26 0% 0 0% 0 0% 0 0% 0%
20220516 32.66 33.49 31.87 32.5 0.99% -0.12% 0% 3937 0.1281 110.03 32.54 0% 0 0% 0 0% 0 0% 0%
20220513 32.01 32.5 31.79 32.18 0.53% 0.03% 0% 1750 0.0563 47.79 32.17 0% 0 0% 0 0% 0 0% 0%
20220512 31.85 32.33 31.45 32.01 0.5% 0.13% 0% 2368 0.0757 56.31 31.97 0% 0 0% 0 0% 0 0% 0%
20220511 31.68 32.42 31.68 31.85 0.6% -0.81% 0% 3762 0.1208 83.27 32.11 0% 0 0% 0 0% 0 0% 0%
20220510 30.72 31.79 30.2 31.66 1.67% 0.99% 0% 2970 0.0931 64 31.35 0% 0 0% 0 0% 0 0% 0%
20220509 30.15 31.26 30.15 31.14 2.23% 0.71% 0% 2778 0.0859 60.16 30.92 0% 0 0% 0 0% 0 0% 0%
20220506 30.01 30.99 29.53 30.46 0.49% 0.3% 0% 2937 0.0892 63.35 30.37 0% 0 0% 0 0% 0 0% 0%
20220505 29.64 30.75 29.34 30.31 2.29% -0.03% 0% 3018 0.0915 67.34 30.32 0% 0 0% 0 0% 0 0% 0%
20220429 28.25 29.85 28.25 29.63 5.6% 1.16% 0% 3315 0.0971 73.44 29.29 0% 0 0% 0 0% 0 0% 0%
20220428 29 29.68 28.03 28.06 -4.56% -1.79% 0% 3325 0.095 73.86 28.57 0% 0 0% 0 0% 0 0% 0%
20220427 28.88 29.77 27.58 29.4 0.41% 2.91% 0% 4599 0.1314 107.8 28.57 0% 0 0% 0 0% 0 0% 0%
20220426 32.93 32.93 28.62 29.28 -13.12% -4.28% 0% 7336 0.2244 197.31 30.59 0% 0 0% 0 0% 0 0% 0%
20220425 35.48 35.66 33.56 33.7 -4.42% -2.32% 0% 5131 0.177 184.71 34.5 0% 0 0% 0 0% 0 0% 0%
20220422 33.99 35.68 33.59 35.26 3.74% 1.26% 0% 3992 0.139 161.67 34.82 0% 0 0% 0 0% 0 0% 0%
20220421 35.14 35.36 33.99 33.99 -3.27% -1.82% 0% 1944 0.0673 84.63 34.62 0% 0 0% 0 0% 0 0% 0%
20220420 35.12 35.49 34.82 35.14 0.06% -0.14% 0% 1762 0.062 74.75 35.19 0% 0 0% 0 0% 0 0% 0%
20220419 34.55 35.15 34.19 35.12 1.09% 0.46% 0% 1227 0.0429 45.44 34.96 0% 0 0% 0 0% 0 0% 0%
20220418 34.01 34.77 33.38 34.74 1.55% 1.02% 0% 1672 0.0575 54.15 34.39 0% 0 0% 0 0% 0 0% 0%
20220415 34.96 34.96 34 34.21 -2.15% -0.41% 0% 1974 0.0678 61.82 34.35 0% 0 0% 0 0% 0 0% 0%
20220414 35.3 35.48 34.87 34.96 0.46% -0.34% 0% 1220 0.0428 36.56 35.08 0% 0 0% 0 0% 0 0% 0%
20220413 35.35 35.35 34.6 34.8 -1.56% -0.23% 0% 1614 0.0563 45.39 34.88 0% 0 0% 0 0% 0 0% 0%
20220412 34.91 35.44 34.81 35.35 1.29% 0.63% 0% 1389 0.0488 33.73 35.13 0% 0 0% 0 0% 0 0% 0%
20220411 35.89 35.89 34.8 34.9 -2.76% -0.68% 0% 2197 0.0772 39.87 35.14 0% 0 0% 0 0% 0 0% 0%
20220408 36.3 36.49 35.56 35.89 -1.13% -0.14% 0% 1575 0.0566 21.1 35.94 0% 0 0% 0 0% 0 0% 0%
20220407 37.18 37.41 36.26 36.3 -2.37% -0.63% 0% 2872 0.1049 38.78 36.53 0% 0 0% 0 0% 0 0% 0%
20220401 37.56 37.93 36.88 36.91 -1.73% -1.13% 0% 4115 0.1536 55.89 37.33 0% 0 0% 0 0% 0 0% 0%
20220331 36.99 37.9 36.7 37.56 1.54% -0.08% 0% 3746 0.1408 52.6 37.59 0% 0 0% 0 0% 0 0% 0%
20220330 36.57 37.16 36.43 36.99 1.59% 0.05% 0% 2429 0.0898 33.39 36.97 0% 0 0% 0 0% 0 0% 0%
20220329 37.5 37.72 36.4 36.41 -2.59% -1.09% 0% 3784 0.1393 51.08 36.81 0% 0 0% 0 0% 0 0% 0%
20220328 37.46 37.75 36.75 37.38 -0.9% 0.38% 0% 3072 0.1144 42.25 37.24 0% 0 0% 0 0% 0 0% 0%
20220325 38.33 38.92 37.63 37.72 -2.78% -1.31% 0% 6712 0.2565 95.06 38.22 0% 0 0% 0 0% 0 0% 0%
20220324 39.51 39.79 38.53 38.8 -5.94% -0.74% 0% 13373 0.5227 204.28 39.09 0% 0 0% 0 0% 0 0% 0%
20220323 38.1 43.68 37.75 41.25 8.75% 0.44% 0% 19544 0.8026 368.45 41.07 0% 0 0% 0 0% 0 0% 0%
20220322 38.25 38.25 37.61 37.93 -0.45% -0.08% 0% 2297 0.0872 58.14 37.96 0% 0 0% 0 0% 0 0% 0%
20220321 37.27 38.3 37.14 38.1 2.2% 0.29% 0% 3475 0.132 84.24 37.99 0% 0 0% 0 0% 0 0% 0%
20220318 36.79 37.44 36.36 37.28 1.19% 0.59% 0% 2415 0.0895 56.37 37.06 0% 0 0% 0 0% 0 0% 0%
20220317 36.11 37.18 36.1 36.84 2.05% 0.33% 0% 4033 0.1481 88.05 36.72 0% 0 0% 0 0% 0 0% 0%
20220316 35.71 36.36 34.65 36.1 1.75% 1.55% 0% 3235 0.115 71.53 35.55 0% 0 0% 0 0% 0 0% 0%
20220315 37.33 37.33 35.43 35.48 -4.96% -2.47% 0% 2881 0.1048 66.52 36.38 0% 0 0% 0 0% 0 0% 0%
20220311 38.4 38.64 37.16 38.52 -0.03% 2.18% 0% 2345 0.0884 55.58 37.7 0% 0 0% 0 0% 0 0% 0%
20220310 39.2 39.38 38.53 38.53 0.6% -1.21% 0% 2477 0.0966 58.45 39 0% 0 0% 0 0% 0 0% 0%
20220309 39.09 39.85 37.36 38.3 -2.52% -0.73% 0% 3105 0.1198 66.19 38.58 0% 0 0% 0 0% 0 0% 0%
20220308 40.26 40.39 39.02 39.29 -2.17% -0.96% 0% 3174 0.1259 66.85 39.67 0% 0 0% 0 0% 0 0% 0%
20220307 41.76 41.76 40.08 40.16 -2.67% -0.82% 0% 3566 0.1444 75.5 40.49 0% 0 0% 0 0% 0 0% 0%
20220304 40.99 41.41 40.88 41.26 0.36% 0.07% 0% 3211 0.1324 70.34 41.23 0% 0 0% 0 0% 0 0% 0%
20220303 40.8 41.2 40.63 41.11 1.06% 0.34% 0% 3344 0.137 75.87 40.97 0% 0 0% 0 0% 0 0% 0%
20220302 40.8 40.8 40.39 40.68 -0.39% 0.37% 0% 1853 0.0751 42.27 40.53 0% 0 0% 0 0% 0 0% 0%
20220301 40.76 40.84 40.53 40.84 0.74% 0.42% 0% 1758 0.0715 39.27 40.67 0% 0 0% 0 0% 0 0% 0%
20220228 40.69 41.16 39.9 40.54 -0.15% 0.85% 0% 2756 0.1108 60.84 40.2 0% 0 0% 0 0% 0 0% 0%
20220225 40.53 41.66 40.4 40.6 0.74% -1.05% 0% 3034 0.1245 69.59 41.03 0% 0 0% 0 0% 0 0% 0%
20220224 41.49 41.78 39.88 40.3 -3.1% -1.08% 0% 4691 0.1911 106.21 40.74 0% 0 0% 0 0% 0 0% 0%
20220223 40.89 41.77 40.82 41.59 1.69% 0.27% 0% 3021 0.1253 76.19 41.48 0% 0 0% 0 0% 0 0% 0%
20220222 41.45 41.45 40.47 40.9 -1.64% 0.2% 0% 3008 0.1228 77.05 40.82 0% 0 0% 0 0% 0 0% 0%
20220221 41.06 41.63 40.63 41.58 1.27% 0.34% 0% 2507 0.1039 39.21 41.44 0% 0 0% 0 0% 0 0% 0%
20220218 40.7 41.06 40.5 41.06 0.32% 0.56% 0% 1707 0.0697 19.26 40.83 0% 0 0% 0 0% 0 0% 0%
20220217 41.32 41.62 40.9 40.93 -0.94% -0.9% 0% 3053 0.1261 26.76 41.3 0% 0 0% 0 0% 0 0% 0%
20220216 40.81 41.47 40.72 41.32 1.57% 0.34% 0% 2482 0.1022 17.41 41.18 0% 0 0% 0 0% 0 0% 0%
20220215 40.99 40.99 40.29 40.68 -0.05% 0.37% 0% 1421 0.0576 8.47 40.53 0% 0 0% 0 0% 0 0% 0%
20220214 40.48 41.2 40.25 40.7 0.17% -0.15% 0% 1754 0.0715 9.02 40.76 0% 0 0% 0 0% 0 0% 0%
20220211 41.28 41.49 40.55 40.63 -1.57% -0.64% 0% 2502 0.1023 11.67 40.89 0% 0 0% 0 0% 0 0% 0%
20220210 41.49 41.88 41.04 41.28 -0.77% -0.02% 0% 1986 0.082 8.36 41.29 0% 0 0% 0 0% 0 0% 0%
20220209 40.97 41.74 40.81 41.6 1.54% 0.39% 0% 2826 0.1171 11.35 41.44 0% 0 0% 0 0% 0 0% 0%
20211203 46.25 49.28 46 49 6.18% 1.98% 0% 22147 1.0642 97.52 48.05 0% 0 0% 0 0% 0 0% 0%
20211202 48.6 48.6 46.05 46.15 -5.33% -2% 0% 15977 0.7524 71.17 47.09 0% 0 0% 0 0% 0 0% 0%
20211201 47.69 48.99 47.46 48.75 1.82% 0.43% 0% 13039 0.6329 61.89 48.54 0% 0 0% 0 0% 0 0% 0%
20211130 47.81 49.86 47.46 47.88 0.67% -2.25% 0% 22168 1.0858 111.9 48.98 0% 0 0% 0 0% 0 0% 0%
20211129 48.26 48.9 47.52 47.56 -3.25% -1.08% 0% 13966 0.6715 71.5 48.08 0% 0 0% 0 0% 0 0% 0%
20211126 48.75 49.43 47.93 49.16 0.37% 0.99% 0% 12609 0.6138 65.15 48.68 0% 0 0% 0 0% 0 0% 0%
20211125 49.32 49.4 48.5 48.98 -0.83% 0.12% 0% 14675 0.7179 80.58 48.92 0% 0 0% 0 0% 0 0% 0%
20211124 47.71 49.6 47.32 49.39 3.15% 1.04% 0% 23439 1.1458 131.48 48.88 0% 0 0% 0 0% 0 0% 0%
20211123 47.54 48.95 47.53 47.88 0.25% -0.5% 0% 11544 0.5555 67.79 48.12 0% 0 0% 0 0% 0 0% 0%
20211122 47.5 48.33 47.11 47.76 0.48% -0.31% 0% 13844 0.6632 77.77 47.91 0% 0 0% 0 0% 0 0% 0%
20211119 46.35 48.32 45.76 47.53 3.15% 0.66% 0% 16847 0.7955 94.48 47.22 0% 0 0% 0 0% 0 0% 0%
20211118 47.51 47.76 46.03 46.08 -1.54% -1.75% 0% 14233 0.6675 79.25 46.9 0% 0 0% 0 0% 0 0% 0%
20211117 45.25 46.84 45.25 46.8 3.06% 1.19% 0% 11812 0.5463 67.71 46.25 0% 0 0% 0 0% 0 0% 0%
20211116 48.1 48.16 45.32 45.41 -5.4% -2.11% 0% 19091 0.8856 111.65 46.39 0% 0 0% 0 0% 0 0% 0%
20211115 46.8 48.35 46.29 48 2.94% 1.1% 0% 20161 0.9572 128.89 47.48 0% 0 0% 0 0% 0 0% 0%
20211112 45.98 46.89 45.28 46.63 1.06% 1% 0% 12174 0.5621 81.84 46.17 0% 0 0% 0 0% 0 0% 0%
20211111 45.72 46.46 45.4 46.14 0.7% 0.24% 0% 12876 0.5927 88.44 46.03 0% 0 0% 0 0% 0 0% 0%
20211110 46 46.6 45.25 45.82 -1.67% 0.33% 0% 12388 0.5657 82.72 45.67 0% 0 0% 0 0% 0 0% 0%
20211109 45.01 46.9 44.72 46.6 2.8% 1.08% 0% 18801 0.8668 127.92 46.1 0% 0 0% 0 0% 0 0% 0%
20211108 45.19 45.48 44.21 45.33 0.67% 1.12% 0% 12422 0.5569 82.54 44.83 0% 0 0% 0 0% 0 0% 0%
20211105 43.52 45.18 43.16 45.03 3.47% 1.05% 0% 16842 0.7504 116.17 44.56 0% 0 0% 0 0% 0 0% 0%
20211104 42.77 43.87 42.77 43.52 0.65% 0.39% 0% 7732 0.3352 57.44 43.35 0% 0 0% 0 0% 0 0% 0%
20211103 41.76 44.5 41.41 43.24 3.64% 0.07% 0% 11075 0.4785 80.19 43.21 0% 0 0% 0 0% 0 0% 0%
20211102 42.84 43.57 41.72 41.72 -3.11% -2% 0% 9954 0.4237 74.16 42.57 0% 0 0% 0 0% 0 0% 0%
20211101 44.35 44.37 42.68 43.06 -3% 0.12% 0% 11309 0.4864 89.51 43.01 0% 0 0% 0 0% 0 0% 0%
20211029 44.33 45.69 44.11 44.39 -1% -0.76% 0% 11318 0.5062 97.66 44.73 0% 0 0% 0 0% 0 0% 0%
20211028 43.5 46 43.5 44.84 2.37% -0.11% 0% 18209 0.8174 163.18 44.89 0% 0 0% 0 0% 0 0% 0%
20211027 43.5 44.15 42.89 43.8 -1.79% 0.69% 0% 11630 0.5059 109.71 43.5 0% 0 0% 0 0% 0 0% 0%
20211026 42 45.83 41.81 44.6 5.69% 1.41% 0% 20168 0.8869 194.44 43.98 0% 0 0% 0 0% 0 0% 0%
20211025 40.84 42.5 40.3 42.2 2.93% 1.83% 0% 7734 0.3205 83.43 41.44 0% 0 0% 0 0% 0 0% 0%
20211022 41.9 42 41 41 -2.08% -0.87% 0% 5111 0.2114 58.37 41.36 0% 0 0% 0 0% 0 0% 0%
20211021 40.8 42.89 40.56 41.87 2.5% -0.12% 0% 9857 0.4132 117.67 41.92 0% 0 0% 0 0% 0 0% 0%
20211020 41.15 41.29 40.75 40.85 -0.78% -0.27% 0% 3467 0.142 45.19 40.96 0% 0 0% 0 0% 0 0% 0%
20211019 41.23 41.5 41.01 41.17 0.12% -0.17% 0% 2917 0.1203 37.27 41.24 0% 0 0% 0 0% 0 0% 0%
20211018 41.68 41.68 41.02 41.12 -1.34% -0.1% 0% 3307 0.1361 42.24 41.16 0% 0 0% 0 0% 0 0% 0%
20211015 42.18 42.25 41 41.68 -0.97% -0.12% 0% 3801 0.1586 47 41.73 0% 0 0% 0 0% 0 0% 0%
20211014 42.05 42.36 41.67 42.09 -0.61% 0.21% 0% 4802 0.2017 59.19 42 0% 0 0% 0 0% 0 0% 0%
20211013 40.66 42.48 40.53 42.35 4.49% 1.07% 0% 8974 0.376 116.25 41.9 0% 0 0% 0 0% 0 0% 0%
20211012 41.27 41.27 40.3 40.53 -1.77% -0.34% 0% 4470 0.1818 61.15 40.67 0% 0 0% 0 0% 0 0% 0%
20211011 41.58 41.66 41.12 41.26 -0.34% -0.27% 0% 2874 0.1189 37.46 41.37 0% 0 0% 0 0% 0 0% 0%
20211008 41.37 41.59 41.25 41.4 0.98% 0% 0% 2966 0.1228 35.08 41.4 0% 0 0% 0 0% 0 0% 0%
20210930 40.66 41.17 40.54 41 1.13% -0.02% 0% 2941 0.1206 31.37 41.01 0% 0 0% 0 0% 0 0% 0%
20210929 41.98 41.98 40.54 40.54 -3.84% -1.58% 0% 7142 0.2942 69.05 41.19 0% 0 0% 0 0% 0 0% 0%
20210928 42.58 42.69 42.05 42.16 -0.99% -0.07% 0% 4404 0.1858 42.64 42.19 0% 0 0% 0 0% 0 0% 0%
20210927 44.69 45.09 42.5 42.58 -4.72% -1.73% 0% 8546 0.3703 77.78 43.33 0% 0 0% 0 0% 0 0% 0%
20210924 44.65 45.22 44.4 44.69 -0.13% -0.18% 0% 6759 0.3026 62.55 44.77 0% 0 0% 0 0% 0 0% 0%
20210923 44.8 44.98 44.53 44.75 0.49% -0.04% 0% 4224 0.1891 37.85 44.77 0% 0 0% 0 0% 0 0% 0%
20210922 45 45.26 44.34 44.53 -0.67% -0.02% 0% 5568 0.248 46.73 44.54 0% 0 0% 0 0% 0 0% 0%
20210917 46.5 46.7 45.31 45.63 -1.87% -0.57% 0% 7130 0.3272 58.16 45.89 0% 0 0% 0 0% 0 0% 0%
20210916 47.75 47.96 46.5 46.5 -2.37% -1.23% 0% 7712 0.3631 60.17 47.08 0% 0 0% 0 0% 0 0% 0%
20210915 48.78 48.79 47.43 47.63 -2.08% -0.54% 0% 8060 0.386 59.2 47.89 0% 0 0% 0 0% 0 0% 0%
20210914 48.5 48.88 48.16 48.64 1.16% 0.19% 0% 9385 0.4556 63.71 48.55 0% 0 0% 0 0% 0 0% 0%
20210913 48.4 48.55 48.06 48.08 0.19% -0.29% 0% 6033 0.2909 36.28 48.22 0% 0 0% 0 0% 0 0% 0%
20210910 47.94 48.27 47.53 47.99 0.13% 0.27% 0% 7977 0.3818 39.49 47.86 0% 0 0% 0 0% 0 0% 0%
20210909 48.26 48.57 47.86 47.93 -1.28% -0.29% 0% 7633 0.3669 30.81 48.07 0% 0 0% 0 0% 0 0% 0%
20210908 48.66 48.66 48.21 48.55 0.48% 0.29% 0% 6949 0.3364 18.86 48.41 0% 0 0% 0 0% 0 0% 0%
20210907 48.08 48.69 48.08 48.32 -0.49% -0.02% 0% 7382 0.3568 10.61 48.33 0% 0 0% 0 0% 0 0% 0%
20210906 49 49.43 48.11 48.56 0.58% -0.23% 0% 8398 0.4087 3.18 48.67 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