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. 天禄科技301045
    4. 返回上一页 刷新
股票代码（例：sz301045）       401条   (进入天禄科技股票专站) 天禄科技股票成本分析
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 23.9 24.69 23.71 24.54 3.28% 0.53% 0% 12198 0.2978 79.37 24.41 0% 0 0% 0 0% 0 0% 0%
20230927 24.04 24.28 23.68 23.76 -1.16% -0.75% 0% 9306 0.2228 56.92 23.94 0% 0 0% 0 0% 0 0% 0%
20230926 24.19 24.2 23.75 24.04 -0.12% 0.04% 0% 8482 0.2038 46.95 24.03 0% 0 0% 0 0% 0 0% 0%
20230925 24.64 24.66 23.84 24.07 -1.55% 0% 0% 12034 0.2896 55.45 24.07 0% 0 0% 0 0% 0 0% 0%
20230922 23.93 24.69 23.53 24.45 2.22% 0.49% 0% 12328 0.3 46.7 24.33 0% 0 0% 0 0% 0 0% 0%
20230921 23.71 24.31 23.71 23.92 0.29% -0.46% 0% 11065 0.2659 35.5 24.03 0% 0 0% 0 0% 0 0% 0%
20230920 24.14 24.49 23.78 23.85 -0.75% -1.04% 0% 14444 0.3481 41.61 24.1 0% 0 0% 0 0% 0 0% 0%
20230919 24.62 24.85 23.93 24.03 -2.12% -0.41% 0% 16918 0.4082 39.74 24.13 0% 0 0% 0 0% 0 0% 0%
20230918 25 25.48 24.34 24.55 -2.7% -1.13% 0% 32198 0.7996 77.87 24.83 0% 0 0% 0 0% 0 0% 0%
20230915 25.78 25.85 25.11 25.23 -2.29% -0.59% 0% 11423 0.2899 28.88 25.38 0% 0 0% 0 0% 0 0% 0%
20230914 25.93 26.22 25.46 25.82 -0.81% 0.04% 0% 17871 0.4612 44.3 25.81 0% 0 0% 0 0% 0 0% 0%
20230913 26.47 26.66 25.66 26.03 -1.63% 0.19% 0% 25450 0.6612 62.96 25.98 0% 0 0% 0 0% 0 0% 0%
20230912 26.75 27.1 26.04 26.46 -1.19% -0.11% 0% 41333 1.0948 101.84 26.49 0% 0 0% 0 0% 0 0% 0%
20230911 26.23 27.75 26.23 26.78 0.11% -1.07% 0% 54568 1.4774 143.61 27.07 0% 0 0% 0 0% 0 0% 0%
20230908 26.66 27.45 26.4 26.75 -0.56% -0.15% 0% 51531 1.3807 151.37 26.79 0% 0 0% 0 0% 0 0% 0%
20230907 27.7 27.8 26.37 26.9 -1.86% 0.3% 0% 41527 1.1139 139.17 26.82 0% 0 0% 0 0% 0 0% 0%
20230906 24.63 28.7 24.37 27.41 11.6% 1.78% 0% 82660 2.226 309.01 26.93 0% 0 0% 0 0% 0 0% 0%
20230905 24.75 25.39 24.44 24.56 -1.17% -0.77% 0% 14799 0.3663 70.83 24.75 0% 0 0% 0 0% 0 0% 0%
20230904 24.7 25 24.22 24.85 0.85% 0.89% 0% 21338 0.5255 103.91 24.63 0% 0 0% 0 0% 0 0% 0%
20230901 25.25 25.88 24.45 24.64 -3.18% -1.2% 0% 23312 0.5813 121.22 24.94 0% 0 0% 0 0% 0 0% 0%
20230831 25.38 25.54 24.74 25.45 -0.2% 0.91% 0% 18671 0.4709 105.63 25.22 0% 0 0% 0 0% 0 0% 0%
20230830 24.08 25.52 23.95 25.5 5.9% 2.16% 0% 31843 0.7949 186.05 24.96 0% 0 0% 0 0% 0 0% 0%
20230829 22.18 24.2 22.05 24.08 8.57% 2.25% 0% 25564 0.602 151.71 23.55 0% 0 0% 0 0% 0 0% 0%
20230828 23.28 23.61 21.98 22.18 0.54% -2.51% 0% 14389 0.3273 83.18 22.75 0% 0 0% 0 0% 0 0% 0%
20230825 23 23.11 22 22.06 -4.95% -1.96% 0% 12006 0.2701 68.94 22.5 0% 0 0% 0 0% 0 0% 0%
20230824 22.34 23.69 22.34 23.21 0.35% 0.22% 0% 14277 0.3307 75.36 23.16 0% 0 0% 0 0% 0 0% 0%
20230823 23.29 23.48 22.86 23.13 -0.39% -0.39% 0% 9149 0.2124 42.22 23.22 0% 0 0% 0 0% 0 0% 0%
20230822 23.16 23.48 22.6 23.22 0.26% 1.04% 0% 12287 0.2824 41.6 22.98 0% 0 0% 0 0% 0 0% 0%
20230821 22.84 23.45 22.51 23.16 2.43% -0.09% 0% 13689 0.3173 34.25 23.18 0% 0 0% 0 0% 0 0% 0%
20230818 23.23 23.62 22.57 22.61 -2.33% -1.82% 0% 14299 0.3293 34.16 23.03 0% 0 0% 0 0% 0 0% 0%
20230817 23.2 23.29 22.7 23.15 0.52% 0.52% 0% 16089 0.3706 34.79 23.03 0% 0 0% 0 0% 0 0% 0%
20230816 23.59 23.99 22.91 23.03 -3.36% -0.73% 0% 16871 0.3914 34.18 23.2 0% 0 0% 0 0% 0 0% 0%
20230815 23.54 24.3 23.54 23.83 0.21% -0.58% 0% 23972 0.5745 47.43 23.97 0% 0 0% 0 0% 0 0% 0%
20230814 23.11 23.89 22.41 23.78 -0.17% 2.02% 0% 25209 0.5877 46.37 23.31 0% 0 0% 0 0% 0 0% 0%
20230811 23.72 23.96 22.97 23.82 0.42% 1.19% 0% 32035 0.7541 60.22 23.54 0% 0 0% 0 0% 0 0% 0%
20230810 24.76 24.82 23.6 23.72 -5.12% -1.13% 0% 41284 0.9906 75.83 23.99 0% 0 0% 0 0% 0 0% 0%
20230809 26.58 27 24 25 -8.32% 0.08% 0% 79487 1.9857 160.41 24.98 0% 0 0% 0 0% 0 0% 0%
20230808 28 31.5 26.8 27.27 2.6% -4.95% 0% 96735 2.7757 263.42 28.69 0% 0 0% 0 0% 0 0% 0%
20230807 26.29 27.02 25.84 26.58 0.23% 0.61% 0% 26628 0.7034 82.24 26.42 0% 0 0% 0 0% 0 0% 0%
20230804 29 29 26.41 26.52 -8.65% -2.39% 0% 49719 1.3511 160.25 27.17 0% 0 0% 0 0% 0 0% 0%
20230803 28.64 29.56 28.24 29.03 0.31% -0.1% 0% 40685 1.1824 151.29 29.06 0% 0 0% 0 0% 0 0% 0%
20230802 27.55 28.97 27.2 28.94 5.31% 1.97% 0% 37053 1.0517 138.94 28.38 0% 0 0% 0 0% 0 0% 0%
20230801 25.9 28.1 25.32 27.48 7.22% 1.25% 0% 41623 1.1296 152.95 27.14 0% 0 0% 0 0% 0 0% 0%
20230731 25.55 26.48 25.12 25.63 0.2% -0.04% 0% 16641 0.4267 56.21 25.64 0% 0 0% 0 0% 0 0% 0%
20230728 26.56 26.58 25.07 25.58 -3.73% -0.78% 0% 33389 0.8607 95.49 25.78 0% 0 0% 0 0% 0 0% 0%
20230727 27.38 27.4 26.44 26.57 -1.67% -0.82% 0% 12660 0.3392 33.82 26.79 0% 0 0% 0 0% 0 0% 0%
20230726 27.55 27.86 26.81 27.02 -1.24% -0.99% 0% 19452 0.5309 47.89 27.29 0% 0 0% 0 0% 0 0% 0%
20230725 28.85 28.85 27.26 27.36 -3.73% -1.55% 0% 28462 0.7909 68.28 27.79 0% 0 0% 0 0% 0 0% 0%
20230724 28.34 28.7 27.69 28.42 -0.21% 0.64% 0% 20860 0.5891 47.64 28.24 0% 0 0% 0 0% 0 0% 0%
20230721 29.24 29.97 28.28 28.48 -1.49% -1.66% 0% 25459 0.7374 59.83 28.96 0% 0 0% 0 0% 0 0% 0%
20230720 29.27 29.46 27.8 28.91 -0.89% 0.84% 0% 32322 0.9266 73.74 28.67 0% 0 0% 0 0% 0 0% 0%
20230719 30.03 30.19 28.9 29.17 -1.88% -0.58% 0% 29464 0.8644 67.03 29.34 0% 0 0% 0 0% 0 0% 0%
20230718 30.91 31.42 29.61 29.73 -3.79% -1.69% 0% 44214 1.337 108.06 30.24 0% 0 0% 0 0% 0 0% 0%
20230717 30.45 32.38 29.86 30.9 0.98% -0.9% 0% 59455 1.8537 162.1 31.18 0% 0 0% 0 0% 0 0% 0%
20230714 29.7 31.7 29.3 30.6 3.31% 0.46% 0% 61224 1.8649 181.76 30.46 0% 0 0% 0 0% 0 0% 0%
20230713 28.66 30.31 28.58 29.62 4.19% 0.07% 0% 46901 1.3883 153.86 29.6 0% 0 0% 0 0% 0 0% 0%
20230712 29.54 29.88 28.2 28.43 -3.13% -1.42% 0% 35681 1.0291 122.79 28.84 0% 0 0% 0 0% 0 0% 0%
20230711 26.41 29.58 26.17 29.35 9.64% 2.34% 0% 54607 1.5661 202.64 28.68 0% 0 0% 0 0% 0 0% 0%
20230710 27.41 27.68 26.64 26.77 -2.26% -0.7% 0% 20174 0.5438 77.85 26.96 0% 0 0% 0 0% 0 0% 0%
20230707 28.46 28.7 26.92 27.39 -3.69% -0.65% 0% 35461 0.9775 133.48 27.57 0% 0 0% 0 0% 0 0% 0%
20230706 26.7 29.48 26.46 28.44 6.72% 0.49% 0% 44520 1.2601 174.28 28.3 0% 0 0% 0 0% 0 0% 0%
20230705 26.87 27.06 26.54 26.65 -0.45% -0.41% 0% 12654 0.3386 45.88 26.76 0% 0 0% 0 0% 0 0% 0%
20230704 26.38 26.94 26.03 26.77 1.13% 0.79% 0% 14973 0.3977 49.66 26.56 0% 0 0% 0 0% 0 0% 0%
20230703 26.48 27.68 26.38 26.47 -0.04% -1.74% 0% 24826 0.6687 67.89 26.94 0% 0 0% 0 0% 0 0% 0%
20230630 26.8 26.9 26.16 26.48 -0.97% 0.08% 0% 23611 0.6247 57.55 26.46 0% 0 0% 0 0% 0 0% 0%
20230629 26.08 27.3 25.98 26.74 2.57% -0.26% 0% 20091 0.5386 40.43 26.81 0% 0 0% 0 0% 0 0% 0%
20230628 26.42 26.42 24.9 26.07 -0.65% 2% 0% 22398 0.5724 39.59 25.56 0% 0 0% 0 0% 0 0% 0%
20230627 25.15 26.44 25.12 26.24 3.1% 0.88% 0% 23675 0.6159 39.64 26.01 0% 0 0% 0 0% 0 0% 0%
20230626 26.2 26.88 25.2 25.45 -3.49% -1.7% 0% 33182 0.8592 49.7 25.89 0% 0 0% 0 0% 0 0% 0%
20230621 27.7 27.88 26.24 26.37 -3.62% -2.15% 0% 40216 1.084 62.4 26.95 0% 0 0% 0 0% 0 0% 0%
20230620 29 29.27 27.3 27.36 -6.14% -2.46% 0% 41736 1.1706 65.75 28.05 0% 0 0% 0 0% 0 0% 0%
20230619 29.67 29.96 28.4 29.15 0.52% -0.41% 0% 40114 1.1743 65.04 29.27 0% 0 0% 0 0% 0 0% 0%
20230616 26.4 29.37 26.18 29 9.72% 4.13% 0% 80183 2.233 115.9 27.85 0% 0 0% 0 0% 0 0% 0%
20230615 26.9 27.25 26.04 26.43 -3.61% -0.38% 0% 63094 1.6737 86.64 26.53 0% 0 0% 0 0% 0 0% 0%
20230614 30.3 30.49 26.6 27.42 -10.39% -2.9% 0% 109501 3.0922 168.84 28.24 0% 0 0% 0 0% 0 0% 0%
20230613 31.89 31.97 29.89 30.6 -5.29% -0.1% 0% 54821 1.6792 104.32 30.63 0% 0 0% 0 0% 0 0% 0%
20230612 32.12 32.7 31.19 32.31 -0.22% 0.94% 0% 50969 1.6314 107 32.01 0% 0 0% 0 0% 0 0% 0%
20230609 29.57 32.81 29.43 32.38 10.89% 2.08% 0% 74636 2.3676 160.35 31.72 0% 0 0% 0 0% 0 0% 0%
20230608 29.21 29.58 28.55 29.2 -2.6% 0.48% 0% 32411 0.9419 65.29 29.06 0% 0 0% 0 0% 0 0% 0%
20230607 27.9 31 27.9 29.98 6.77% 0.84% 0% 50818 1.5106 105.68 29.73 0% 0 0% 0 0% 0 0% 0%
20230606 29.69 30.14 27.87 28.08 -3.51% -2.8% 0% 49185 1.4209 101.3 28.89 0% 0 0% 0 0% 0 0% 0%
20230605 26.45 30.23 26.45 29.1 5.86% 0.52% 0% 82232 2.3808 169.28 28.95 0% 0 0% 0 0% 0 0% 0%
20230602 26 28.1 25.51 27.49 10.05% 2.23% 0% 84843 2.2818 179.79 26.89 0% 0 0% 0 0% 0 0% 0%
20230601 24.37 25.59 24.37 24.98 -0.64% -0.4% 0% 26610 0.6673 56.71 25.08 0% 0 0% 0 0% 0 0% 0%
20230531 25.67 26.47 24.92 25.14 -1.8% -1.18% 0% 34451 0.8765 64.73 25.44 0% 0 0% 0 0% 0 0% 0%
20230530 25.7 26.18 25.3 25.6 -1.88% -0.04% 0% 32346 0.8283 63.44 25.61 0% 0 0% 0 0% 0 0% 0%
20230529 26.05 27 25.51 26.09 -0.72% -0.31% 0% 44754 1.1712 87.79 26.17 0% 0 0% 0 0% 0 0% 0%
20230526 24.28 27.18 24.28 26.28 7.48% 0.19% 0% 77540 2.0342 157.73 26.23 0% 0 0% 0 0% 0 0% 0%
20230525 24.66 25.16 23.69 24.45 -2.04% 0.82% 0% 33235 0.8059 70.59 24.25 0% 0 0% 0 0% 0 0% 0%
20230524 25.95 25.95 24.3 24.96 -2.19% 0.65% 0% 50089 1.2423 107.63 24.8 0% 0 0% 0 0% 0 0% 0%
20230523 24.65 26.59 24.3 25.52 2.49% 0.16% 0% 56641 1.4434 135.91 25.48 0% 0 0% 0 0% 0 0% 0%
20230522 24.4 25.06 23.71 24.9 0.12% 2.09% 0% 41069 1.0018 104.77 24.39 0% 0 0% 0 0% 0 0% 0%
20230519 24.5 25.17 24.03 24.87 0.48% 0.69% 0% 47165 1.1648 134.85 24.7 0% 0 0% 0 0% 0 0% 0%
20230518 22.29 25.08 22.02 24.75 10.84% 2.87% 0% 101765 2.448 323.19 24.06 0% 0 0% 0 0% 0 0% 0%
20230517 22.72 22.85 21.89 22.33 -1.72% 0.72% 0% 23976 0.5316 100.85 22.17 0% 0 0% 0 0% 0 0% 0%
20230516 21.91 22.98 21.5 22.72 3.7% 1.61% 0% 49740 1.1124 231.39 22.36 0% 0 0% 0 0% 0 0% 0%
20230515 20.2 21.95 20.2 21.91 8.52% 3.59% 0% 33929 0.7177 188.65 21.15 0% 0 0% 0 0% 0 0% 0%
20230510 21.11 21.11 19.88 20.64 -3.01% 1.43% 0% 27205 0.5537 151.56 20.35 0% 0 0% 0 0% 0 0% 0%
20230509 20.69 22.49 20.42 21.28 2.85% -1.71% 0% 43492 0.9418 326.01 21.65 0% 0 0% 0 0% 0 0% 0%
20230508 20.12 20.94 19.75 20.69 2.83% 1.42% 0% 15978 0.326 154.67 20.4 0% 0 0% 0 0% 0 0% 0%
20230505 18.61 21.24 18.58 20.12 3.76% -0.64% 0% 19953 0.404 216.36 20.25 0% 0 0% 0 0% 0 0% 0%
20230504 19.5 19.6 19.09 19.39 0.05% 0.26% 0% 4556 0.0881 57.47 19.34 0% 0 0% 0 0% 0 0% 0%
20230428 18.46 19.4 18.46 19.38 4.98% 1.36% 0% 4540 0.0868 55.78 19.12 0% 0 0% 0 0% 0 0% 0%
20230427 18.5 18.76 18.33 18.46 -1.07% -0.32% 0% 4704 0.0871 55.66 18.52 0% 0 0% 0 0% 0 0% 0%
20230426 18.5 18.93 18.45 18.66 -0.21% -0.32% 0% 5567 0.1042 60.43 18.72 0% 0 0% 0 0% 0 0% 0%
20230425 19.05 19.1 18.5 18.7 -1.22% 0.11% 0% 6971 0.1302 67.51 18.68 0% 0 0% 0 0% 0 0% 0%
20230424 19.4 19.67 18.8 18.93 -0.89% -0.32% 0% 9483 0.1801 89.51 18.99 0% 0 0% 0 0% 0 0% 0%
20230421 20.24 20.24 19.05 19.1 -5.63% -2.6% 0% 10473 0.2054 96.62 19.61 0% 0 0% 0 0% 0 0% 0%
20230420 19.93 20.54 19.65 20.24 1.1% 0.7% 0% 8294 0.1667 80.14 20.1 0% 0 0% 0 0% 0 0% 0%
20230419 19.96 20.38 19.88 20.02 0% -0.25% 0% 4538 0.0911 42.69 20.07 0% 0 0% 0 0% 0 0% 0%
20230418 20.31 20.31 19.82 20.02 -0.5% 0.1% 0% 4429 0.0886 40.56 20 0% 0 0% 0 0% 0 0% 0%
20230417 20.81 20.81 20.05 20.12 -1.95% -0.35% 0% 6310 0.1274 56.12 20.19 0% 0 0% 0 0% 0 0% 0%
20230414 20.44 21.2 20.3 20.52 -1.06% -0.34% 0% 7470 0.1538 65.35 20.59 0% 0 0% 0 0% 0 0% 0%
20230413 20.26 21.3 20.26 20.74 1.37% -1% 0% 15561 0.326 135.3 20.95 0% 0 0% 0 0% 0 0% 0%
20230412 19.54 20.75 19.54 20.46 4.65% 0.59% 0% 14874 0.3026 127.74 20.34 0% 0 0% 0 0% 0 0% 0%
20230411 20 20.18 19.53 19.55 -3.41% -0.71% 0% 10356 0.2039 86.82 19.69 0% 0 0% 0 0% 0 0% 0%
20230410 20.21 20.7 20 20.24 0.15% 0% 0% 13738 0.2781 116.52 20.24 0% 0 0% 0 0% 0 0% 0%
20230407 20.8 20.9 20.21 20.21 -2.32% -0.98% 0% 8029 0.1639 68.23 20.41 0% 0 0% 0 0% 0 0% 0%
20230406 20.72 20.84 20.44 20.69 -0.14% 0.39% 0% 10742 0.2214 90.49 20.61 0% 0 0% 0 0% 0 0% 0%
20230404 21.26 21.36 20.64 20.72 -2.86% -0.81% 0% 6865 0.1434 58.92 20.89 0% 0 0% 0 0% 0 0% 0%
20230403 21.46 21.54 21.1 21.33 0.23% 0% 0% 7999 0.1706 67.29 21.33 0% 0 0% 0 0% 0 0% 0%
20230331 20.72 21.4 20.72 21.28 2.7% 1.09% 0% 10334 0.2175 73.48 21.05 0% 0 0% 0 0% 0 0% 0%
20230330 21.3 21.3 20.63 20.72 -1.1% -0.67% 0% 9785 0.2041 55.96 20.86 0% 0 0% 0 0% 0 0% 0%
20230329 21.52 21.65 20.92 20.95 -1.69% -1.37% 0% 13416 0.2849 78.6 21.24 0% 0 0% 0 0% 0 0% 0%
20230328 21.5 21.99 21.01 21.31 -0.61% -0.37% 0% 13298 0.2845 80.26 21.39 0% 0 0% 0 0% 0 0% 0%
20230327 21.2 21.5 20.82 21.44 1.52% 1.08% 0% 11636 0.2468 70.81 21.21 0% 0 0% 0 0% 0 0% 0%
20230324 21.55 21.55 20.81 21.12 -1.12% 0.14% 0% 14365 0.303 86.03 21.09 0% 0 0% 0 0% 0 0% 0%
20230323 21.25 21.55 21.11 21.36 0.28% 0.23% 0% 9430 0.201 51.11 21.31 0% 0 0% 0 0% 0 0% 0%
20230322 21 21.56 20.91 21.3 1.14% 0.14% 0% 9648 0.2052 48.35 21.27 0% 0 0% 0 0% 0 0% 0%
20230321 21.6 21.6 20.86 21.06 -1.08% 0% 0% 11579 0.2438 54.99 21.06 0% 0 0% 0 0% 0 0% 0%
20230320 22.08 22.2 21 21.29 -3.05% -0.42% 0% 27905 0.5965 137.73 21.38 0% 0 0% 0 0% 0 0% 0%
20230317 21.51 22.86 21.51 21.96 5.32% -0.77% 0% 40799 0.9029 234.17 22.13 0% 0 0% 0 0% 0 0% 0%
20230316 20.81 21 20.34 20.85 0.24% 0.58% 0% 8978 0.1861 60.96 20.73 0% 0 0% 0 0% 0 0% 0%
20230315 21.19 21.21 20.7 20.8 -1.38% -0.43% 0% 9639 0.2014 66.42 20.89 0% 0 0% 0 0% 0 0% 0%
20230314 20.96 21.28 20.8 21.09 -0.14% 0.24% 0% 10236 0.2154 72.61 21.04 0% 0 0% 0 0% 0 0% 0%
20230313 21.23 21.62 20.88 21.12 -1.17% -0.42% 0% 12887 0.2733 95.25 21.21 0% 0 0% 0 0% 0 0% 0%
20230310 21.41 21.79 21.32 21.37 -1.38% -0.42% 0% 16653 0.3574 126.38 21.46 0% 0 0% 0 0% 0 0% 0%
20230309 20.82 22.27 20.63 21.67 3.78% -0.23% 0% 36793 0.7992 309.28 21.72 0% 0 0% 0 0% 0 0% 0%
20230308 19.82 20.94 19.68 20.88 5.35% 1.7% 0% 18423 0.3782 192.75 20.53 0% 0 0% 0 0% 0 0% 0%
20230307 20.23 20.23 19.72 19.82 -1.39% -0.25% 0% 6703 0.1332 72.17 19.87 0% 0 0% 0 0% 0 0% 0%
20230306 19.62 20.1 19.62 20.1 1.57% 0.9% 0% 6365 0.1268 65.22 19.92 0% 0 0% 0 0% 0 0% 0%
20230303 19.98 20.03 19.61 19.79 -0.65% -0.1% 0% 5204 0.1031 47.63 19.81 0% 0 0% 0 0% 0 0% 0%
20230302 19.8 20.05 19.66 19.92 1.12% 0.2% 0% 8107 0.1612 60.46 19.88 0% 0 0% 0 0% 0 0% 0%
20230301 19.5 19.92 19.36 19.7 1.76% -0.1% 0% 6913 0.1363 39.31 19.72 0% 0 0% 0 0% 0 0% 0%
20230228 19.6 19.75 19.2 19.36 -1.48% -0.31% 0% 6513 0.1265 35.24 19.42 0% 0 0% 0 0% 0 0% 0%
20230227 20.08 20.08 19.19 19.65 -1.36% 0.72% 0% 12473 0.2433 67.02 19.51 0% 0 0% 0 0% 0 0% 0%
20230224 19.79 19.95 19.6 19.92 0.5% 0.61% 0% 7069 0.14 40.25 19.8 0% 0 0% 0 0% 0 0% 0%
20230223 20.15 20.2 19.61 19.82 -1.1% -0.05% 0% 11481 0.2277 65.59 19.83 0% 0 0% 0 0% 0 0% 0%
20230222 19.85 20.29 19.53 20.04 1.42% 0.35% 0% 14330 0.2862 85.17 19.97 0% 0 0% 0 0% 0 0% 0%
20230221 20 20.14 19.47 19.76 -0.7% -0.3% 0% 12601 0.2497 79.6 19.82 0% 0 0% 0 0% 0 0% 0%
20230220 20.08 20.08 19.1 19.9 -1.44% 1.74% 0% 17694 0.3461 117.41 19.56 0% 0 0% 0 0% 0 0% 0%
20230217 19.9 20.33 19.55 20.19 -1.27% 1.41% 0% 30149 0.6003 222.01 19.91 0% 0 0% 0 0% 0 0% 0%
20230216 19.54 21.45 19.54 20.45 5.41% -0.82% 0% 46290 0.9547 435.12 20.62 0% 0 0% 0 0% 0 0% 0%
20230215 19 19.49 18.8 19.4 2.16% 0.78% 0% 13462 0.2592 196.11 19.25 0% 0 0% 0 0% 0 0% 0%
20230214 18.67 19.05 18.61 18.99 1.77% 0.58% 0% 8823 0.1666 143.88 18.88 0% 0 0% 0 0% 0 0% 0%
20230213 18.64 18.75 18.48 18.66 0.05% 0.27% 0% 4869 0.0906 83.75 18.61 0% 0 0% 0 0% 0 0% 0%
20230210 18.43 18.68 18.26 18.65 1.14% 0.32% 0% 6846 0.1273 113.63 18.59 0% 0 0% 0 0% 0 0% 0%
20230209 18.32 18.46 18.02 18.44 1.43% 0.44% 0% 5328 0.0978 85.16 18.36 0% 0 0% 0 0% 0 0% 0%
20230208 18.35 18.43 18.17 18.18 -0.93% -0.71% 0% 2911 0.0533 45.49 18.31 0% 0 0% 0 0% 0 0% 0%
20230207 18.22 18.35 18.1 18.35 0.22% 0.66% 0% 3236 0.059 49.8 18.23 0% 0 0% 0 0% 0 0% 0%
20230206 18.14 18.38 18.06 18.31 0.94% 0.55% 0% 5629 0.1025 87.47 18.21 0% 0 0% 0 0% 0 0% 0%
20230203 18.3 18.3 17.85 18.14 -0.06% 0.5% 0% 5190 0.0937 82.06 18.05 0% 0 0% 0 0% 0 0% 0%
20230202 18.25 18.27 18.03 18.15 0.06% -0.11% 0% 5118 0.093 85.58 18.17 0% 0 0% 0 0% 0 0% 0%
20230201 18 18.19 17.86 18.14 0.78% 0.22% 0% 5531 0.1001 95.57 18.1 0% 0 0% 0 0% 0 0% 0%
20230131 18 18.17 17.79 18 -0.06% -0.17% 0% 5342 0.0963 93.68 18.03 0% 0 0% 0 0% 0 0% 0%
20230130 17.88 18.08 17.88 18.01 1.52% 0.33% 0% 7213 0.1295 123.88 17.95 0% 0 0% 0 0% 0 0% 0%
20230120 17.68 18.05 17.47 17.74 0.34% -0.11% 0% 9626 0.171 172.68 17.76 0% 0 0% 0 0% 0 0% 0%
20230119 17.23 17.8 17.21 17.68 2.02% 0.86% 0% 8028 0.1407 82.37 17.53 0% 0 0% 0 0% 0 0% 0%
20230118 17.25 17.33 17.1 17.33 1.05% 0.41% 0% 4641 0.0801 93.81 17.26 0% 0 0% 0 0% 0 0% 0%
20230117 17.25 17.27 17.08 17.15 0.12% -0.23% 0% 3164 0.0544 64.11 17.19 0% 0 0% 0 0% 0 0% 0%
20230116 16.89 17.16 16.81 17.13 1.48% 0.41% 0% 4239 0.0723 83.16 17.06 0% 0 0% 0 0% 0 0% 0%
20230113 16.89 17.01 16.83 16.88 -0.06% -0.24% 0% 2783 0.0471 56.29 16.92 0% 0 0% 0 0% 0 0% 0%
20230112 17.19 17.19 16.83 16.89 0.12% -0.24% 0% 3497 0.0592 71.99 16.93 0% 0 0% 0 0% 0 0% 0%
20230111 17.15 17.28 16.73 16.87 -1.63% -1% 0% 4942 0.0842 102.95 17.04 0% 0 0% 0 0% 0 0% 0%
20230110 16.85 17.6 16.85 17.15 1.18% -0.12% 0% 6676 0.1146 146.68 17.17 0% 0 0% 0 0% 0 0% 0%
20230109 16.87 17.12 16.87 16.95 0.47% -0.06% 0% 4564 0.0774 107.2 16.96 0% 0 0% 0 0% 0 0% 0%
20230106 16.93 17.04 16.77 16.87 -0.47% -0.18% 0% 5271 0.0891 124.42 16.9 0% 0 0% 0 0% 0 0% 0%
20230105 16.82 16.95 16.56 16.95 1.25% 0.83% 0% 4544 0.0764 109.19 16.81 0% 0 0% 0 0% 0 0% 0%
20230104 16.72 16.8 16.57 16.74 0.36% 0.42% 0% 4108 0.0685 101.28 16.67 0% 0 0% 0 0% 0 0% 0%
20230103 16.19 16.72 16.06 16.68 2.71% 1.21% 0% 4380 0.0722 111.57 16.48 0% 0 0% 0 0% 0 0% 0%
20221230 16.28 16.47 16.23 16.24 -0.25% -0.31% 0% 2805 0.0457 34.15 16.29 0% 0 0% 0 0% 0 0% 0%
20221229 16.26 16.49 16.2 16.28 -0.79% -0.31% 0% 2082 0.034 47.5 16.33 0% 0 0% 0 0% 0 0% 0%
20221228 16.72 16.75 16.25 16.41 -2.03% -0.18% 0% 3370 0.0554 68.66 16.44 0% 0 0% 0 0% 0 0% 0%
20221227 16.9 17.07 16.54 16.75 -0.3% 0% 0% 2692 0.0451 53.38 16.75 0% 0 0% 0 0% 0 0% 0%
20221226 16.57 16.91 16.57 16.8 1.39% 0.12% 0% 2998 0.0503 56.42 16.78 0% 0 0% 0 0% 0 0% 0%
20221223 16.66 16.87 16.36 16.57 -0.42% -0.12% 0% 4492 0.0745 81.24 16.59 0% 0 0% 0 0% 0 0% 0%
20221222 17.32 17.33 16.6 16.64 -2.97% -1.65% 0% 4829 0.0817 90.17 16.92 0% 0 0% 0 0% 0 0% 0%
20221221 17.31 17.44 16.98 17.15 -1.21% 0% 0% 3195 0.0548 60.72 17.15 0% 0 0% 0 0% 0 0% 0%
20221220 17.47 17.56 17.24 17.36 -0.63% 0% 0% 2552 0.0443 48.1 17.36 0% 0 0% 0 0% 0 0% 0%
20221219 17.76 17.78 17.35 17.47 -1.63% -0.4% 0% 5149 0.0903 92.18 17.54 0% 0 0% 0 0% 0 0% 0%
20221216 18.13 18.23 17.76 17.76 -2.26% -0.56% 0% 4541 0.0811 80.64 17.86 0% 0 0% 0 0% 0 0% 0%
20221215 17.89 18.26 17.82 18.17 1.28% 0.17% 0% 6422 0.1165 110.6 18.14 0% 0 0% 0 0% 0 0% 0%
20221214 17.99 18.27 17.88 17.94 0.73% -0.88% 0% 4559 0.0825 27.14 18.1 0% 0 0% 0 0% 0 0% 0%
20221213 18.01 18.04 17.81 17.81 -1.44% -0.5% 0% 4548 0.0814 65.52 17.9 0% 0 0% 0 0% 0 0% 0%
20221212 18.16 18.34 18 18.07 -0.17% -0.39% 0% 3754 0.0681 51.76 18.14 0% 0 0% 0 0% 0 0% 0%
20221209 18.18 18.18 17.94 18.1 -0.17% 0.28% 0% 3008 0.0543 37.15 18.05 0% 0 0% 0 0% 0 0% 0%
20221208 18.07 18.24 17.93 18.13 0.33% 0.39% 0% 3427 0.0619 39.22 18.06 0% 0 0% 0 0% 0 0% 0%
20221207 18.26 18.26 18.03 18.07 -0.82% -0.06% 0% 2997 0.0542 33.21 18.08 0% 0 0% 0 0% 0 0% 0%
20221206 18.34 18.35 18.11 18.22 -0.27% 0% 0% 4099 0.0747 41.93 18.22 0% 0 0% 0 0% 0 0% 0%
20221205 18.24 18.4 18.16 18.27 0.22% 0% 0% 4713 0.0861 45.1 18.27 0% 0 0% 0 0% 0 0% 0%
20221202 17.93 18.32 17.85 18.23 1.84% 0.39% 0% 5403 0.0981 48.51 18.16 0% 0 0% 0 0% 0 0% 0%
20221201 17.78 18.44 17.77 17.9 1.13% -0.78% 0% 10324 0.1862 87.41 18.04 0% 0 0% 0 0% 0 0% 0%
20221130 17.87 17.88 17.69 17.7 -0.45% -0.56% 0% 5287 0.0941 46.63 17.8 0% 0 0% 0 0% 0 0% 0%
20221129 17.51 17.82 17.49 17.78 1.83% 0.4% 0% 4800 0.085 43.22 17.71 0% 0 0% 0 0% 0 0% 0%
20221128 17.81 17.84 17.39 17.46 -2.13% -0.4% 0% 5957 0.1044 52.83 17.53 0% 0 0% 0 0% 0 0% 0%
20221125 17.9 18.12 17.81 17.84 -0.28% -0.45% 0% 4398 0.0788 40.89 17.92 0% 0 0% 0 0% 0 0% 0%
20221124 17.88 18.25 17.87 17.89 0.11% -0.94% 0% 5869 0.106 57.14 18.06 0% 0 0% 0 0% 0 0% 0%
20221123 18.55 18.65 17.87 17.87 -3.77% -1.27% 0% 9728 0.1761 95.3 18.1 0% 0 0% 0 0% 0 0% 0%
20221122 18.97 19 18.52 18.57 -1.59% -1.17% 0% 8271 0.1554 93.25 18.79 0% 0 0% 0 0% 0 0% 0%
20221121 18.87 19.01 18.65 18.87 0.21% -0.05% 0% 6164 0.1164 78.28 18.88 0% 0 0% 0 0% 0 0% 0%
20221118 19.28 19.3 18.76 18.83 -1.67% -1.05% 0% 6854 0.1304 98.82 19.03 0% 0 0% 0 0% 0 0% 0%
20221117 18.86 19.15 18.57 19.15 2.02% 1.32% 0% 6375 0.1205 104.23 18.9 0% 0 0% 0 0% 0 0% 0%
20221116 18.9 19.14 18.76 18.77 0.11% -0.58% 0% 5921 0.1118 96.88 18.88 0% 0 0% 0 0% 0 0% 0%
20221115 18.47 18.99 18.36 18.75 2.57% -0.32% 0% 9061 0.1704 144.95 18.81 0% 0 0% 0 0% 0 0% 0%
20221114 18.81 18.81 18.24 18.28 -2.77% -0.98% 0% 9459 0.1746 162.54 18.46 0% 0 0% 0 0% 0 0% 0%
20221111 18.8 19.05 18.67 18.8 1.9% -0.16% 0% 5337 0.1005 104.69 18.83 0% 0 0% 0 0% 0 0% 0%
20221110 18.75 19.01 18.45 18.45 -2.43% -1.02% 0% 6652 0.124 133.96 18.64 0% 0 0% 0 0% 0 0% 0%
20221109 18.83 19.1 18.83 18.91 -0.58% -0.11% 0% 2113 0.04 44.52 18.93 0% 0 0% 0 0% 0 0% 0%
20221108 18.91 19.15 18.87 19.02 -0.16% 0.16% 0% 2612 0.0496 52.75 18.99 0% 0 0% 0 0% 0 0% 0%
20221107 19.17 19.36 18.96 19.05 0% -0.16% 0% 3291 0.0628 66.55 19.08 0% 0 0% 0 0% 0 0% 0%
20221104 19.3 19.3 18.95 19.05 -0.21% -0.1% 0% 3807 0.0726 78.1 19.07 0% 0 0% 0 0% 0 0% 0%
20221103 18.79 19.24 18.69 19.09 0.74% 0.53% 0% 6282 0.1193 135.53 18.99 0% 0 0% 0 0% 0 0% 0%
20221102 18.78 19.15 18.45 18.95 2.77% 0.37% 0% 6970 0.1316 161.34 18.88 0% 0 0% 0 0% 0 0% 0%
20221101 17.94 18.5 17.8 18.44 3.13% 1.49% 0% 3956 0.0719 98.24 18.17 0% 0 0% 0 0% 0 0% 0%
20221031 17.5 18.13 17.28 17.88 3.47% 0.56% 0% 3279 0.0583 80.15 17.78 0% 0 0% 0 0% 0 0% 0%
20221028 18.08 18.28 17.28 17.28 -4.42% -2.48% 0% 3731 0.0661 84.09 17.72 0% 0 0% 0 0% 0 0% 0%
20221027 18.41 18.65 18.08 18.08 -1.79% -1.26% 0% 5150 0.0943 122.77 18.31 0% 0 0% 0 0% 0 0% 0%
20221026 17.89 18.91 17.89 18.41 2.91% -0.05% 0% 4278 0.0788 109.77 18.42 0% 0 0% 0 0% 0 0% 0%
20221025 18.32 18.4 17.81 17.89 -1.49% -1.05% 0% 2777 0.0502 70.97 18.08 0% 0 0% 0 0% 0 0% 0%
20221024 18.65 18.81 18.08 18.16 -2.21% -1.73% 0% 2847 0.0526 77 18.48 0% 0 0% 0 0% 0 0% 0%
20221021 18.51 18.65 18.4 18.57 0.43% 0.22% 0% 1587 0.0294 44.18 18.53 0% 0 0% 0 0% 0 0% 0%
20221020 18.31 18.75 18.31 18.49 0.05% -0.48% 0% 3094 0.0575 85.83 18.58 0% 0 0% 0 0% 0 0% 0%
20221019 18.83 18.89 18.4 18.48 -1.33% -0.65% 0% 3065 0.057 86.16 18.6 0% 0 0% 0 0% 0 0% 0%
20221018 18.68 18.89 18.5 18.73 0.38% 0% 0% 3715 0.0696 106.24 18.73 0% 0 0% 0 0% 0 0% 0%
20221017 18.01 18.9 18.01 18.66 2.87% 0.65% 0% 6652 0.1233 199.04 18.54 0% 0 0% 0 0% 0 0% 0%
20220720 22.65 22.78 22.43 22.73 0.75% 0.35% 0% 3263 0.0739 103.66 22.65 0% 0 0% 0 0% 0 0% 0%
20220719 22.21 22.72 22.21 22.56 0.76% 0.45% 0% 2881 0.0647 90.53 22.46 0% 0 0% 0 0% 0 0% 0%
20220718 21.8 22.44 21.8 22.39 1.17% 0.67% 0% 2666 0.0593 82.49 22.24 0% 0 0% 0 0% 0 0% 0%
20220715 21.74 22.86 21.4 22.13 0.91% 0.45% 0% 3001 0.0661 95.22 22.03 0% 0 0% 0 0% 0 0% 0%
20220714 21.56 21.95 21.46 21.93 1.2% 0.32% 0% 1935 0.0423 61.7 21.86 0% 0 0% 0 0% 0 0% 0%
20220713 21.78 21.78 21.31 21.67 0.84% 0.46% 0% 2063 0.0445 61.54 21.57 0% 0 0% 0 0% 0 0% 0%
20220712 22.04 22.25 21.49 21.49 -2.85% -1.29% 0% 2540 0.0553 71.25 21.77 0% 0 0% 0 0% 0 0% 0%
20220711 22.35 22.36 21.9 22.12 -0.85% 0.18% 0% 2722 0.0601 72.11 22.08 0% 0 0% 0 0% 0 0% 0%
20220708 22.04 22.71 22.04 22.31 0.68% -0.8% 0% 2579 0.058 63.74 22.49 0% 0 0% 0 0% 0 0% 0%
20220707 22.26 22.68 22.15 22.16 -0.4% -0.72% 0% 2030 0.0453 42.62 22.32 0% 0 0% 0 0% 0 0% 0%
20220706 23.5 23.5 22.17 22.25 -1.46% -1.59% 0% 3693 0.0835 74.56 22.61 0% 0 0% 0 0% 0 0% 0%
20220705 22.9 23.27 22.11 22.58 -1.31% 0.53% 0% 3459 0.0777 71.07 22.46 0% 0 0% 0 0% 0 0% 0%
20220704 22.7 22.99 22.46 22.88 -0.09% 0.7% 0% 2258 0.0513 46.87 22.72 0% 0 0% 0 0% 0 0% 0%
20220701 22.95 23.39 22.79 22.9 -0.74% -0.3% 0% 2664 0.0612 55.78 22.97 0% 0 0% 0 0% 0 0% 0%
20220630 22.9 23.53 22.9 23.07 0.79% -0.65% 0% 3364 0.0781 71.3 23.22 0% 0 0% 0 0% 0 0% 0%
20220629 23.63 23.68 22.89 22.89 -3.13% -1.55% 0% 3961 0.0921 86.25 23.25 0% 0 0% 0 0% 0 0% 0%
20220628 23.22 23.65 23.08 23.63 1.77% 0.98% 0% 4448 0.1041 100.03 23.4 0% 0 0% 0 0% 0 0% 0%
20220627 23.12 23.27 22.87 23.22 0.52% 0.52% 0% 5512 0.1273 124.97 23.1 0% 0 0% 0 0% 0 0% 0%
20220624 23.5 23.5 22.9 23.1 2.48% -0.22% 0% 8747 0.2025 217.78 23.15 0% 0 0% 0 0% 0 0% 0%
20220623 21.81 22.61 21.79 22.54 3.39% 0.85% 0% 4420 0.0988 130.05 22.35 0% 0 0% 0 0% 0 0% 0%
20220622 22.26 22.29 21.7 21.8 -2.24% -0.91% 0% 2400 0.0528 73.23 22 0% 0 0% 0 0% 0 0% 0%
20220621 22.49 22.49 22.03 22.3 0.18% 0.13% 0% 3345 0.0745 99.08 22.27 0% 0 0% 0 0% 0 0% 0%
20220620 22.02 22.44 22.02 22.26 1.04% 0.18% 0% 2300 0.0511 69.32 22.22 0% 0 0% 0 0% 0 0% 0%
20220617 21.91 22.16 21.46 22.03 0.36% 0.96% 0% 2654 0.0579 67.52 21.82 0% 0 0% 0 0% 0 0% 0%
20220616 21.92 22.29 21.7 21.95 -0.09% -0.45% 0% 2277 0.0502 56.96 22.05 0% 0 0% 0 0% 0 0% 0%
20220615 21.62 22.33 21.62 21.97 0.41% -0.41% 0% 3128 0.069 75.45 22.06 0% 0 0% 0 0% 0 0% 0%
20220614 21.99 22 21.2 21.88 -0.55% 1.48% 0% 3999 0.0862 94.2 21.56 0% 0 0% 0 0% 0 0% 0%
20220613 21.77 22.04 21.57 22 1.06% 0.69% 0% 1963 0.0429 46.54 21.85 0% 0 0% 0 0% 0 0% 0%
20220610 21.39 21.88 21.31 21.77 1.44% 0% 0% 1773 0.0386 40.83 21.77 0% 0 0% 0 0% 0 0% 0%
20220609 22.28 22.28 21.4 21.46 -3.55% -0.92% 0% 2498 0.0541 55.72 21.66 0% 0 0% 0 0% 0 0% 0%
20220608 22.7 22.7 21.8 22.25 -0.49% 0.36% 0% 3455 0.0766 79 22.17 0% 0 0% 0 0% 0 0% 0%
20220607 22.63 22.66 22.21 22.36 -1.15% 0% 0% 2665 0.0596 58.73 22.36 0% 0 0% 0 0% 0 0% 0%
20220606 22 22.82 21.76 22.62 3.01% 0.4% 0% 7071 0.1593 155.79 22.53 0% 0 0% 0 0% 0 0% 0%
20220602 21.79 21.96 21.41 21.96 1.29% 0.87% 0% 3046 0.0663 67.65 21.77 0% 0 0% 0 0% 0 0% 0%
20220601 21.73 21.82 21.34 21.68 0.56% 0.23% 0% 2756 0.0596 61.01 21.63 0% 0 0% 0 0% 0 0% 0%
20220531 21.68 21.68 20.99 21.56 0.47% 0.94% 0% 3043 0.065 65.6 21.36 0% 0 0% 0 0% 0 0% 0%
20220530 21.17 21.58 20.84 21.46 2.04% 0.85% 0% 4337 0.0923 87.24 21.28 0% 0 0% 0 0% 0 0% 0%
20220527 20.85 21.19 20.67 21.03 1.06% 0.38% 0% 3169 0.0664 58.73 20.95 0% 0 0% 0 0% 0 0% 0%
20220526 20.99 21 20.26 20.81 -0.76% 0.58% 0% 2755 0.057 45.14 20.69 0% 0 0% 0 0% 0 0% 0%
20220525 20.52 21.25 20.4 20.97 2.09% 0.53% 0% 2248 0.0469 34.31 20.86 0% 0 0% 0 0% 0 0% 0%
20220524 21.75 21.83 20.43 20.54 -5.91% -3.25% 0% 4456 0.0946 66.66 21.23 0% 0 0% 0 0% 0 0% 0%
20220523 21.83 21.9 21.55 21.83 1.02% 0.32% 0% 2675 0.0582 42.76 21.76 0% 0 0% 0 0% 0 0% 0%
20220520 21.71 21.87 21.37 21.61 0.23% -0.05% 0% 4978 0.1076 78.05 21.62 0% 0 0% 0 0% 0 0% 0%
20220519 21.33 21.58 20.54 21.56 1.03% 0.98% 0% 2557 0.0546 40.59 21.35 0% 0 0% 0 0% 0 0% 0%
20220518 21.22 21.69 21.12 21.34 0.05% -0.79% 0% 2901 0.0624 45.87 21.51 0% 0 0% 0 0% 0 0% 0%
20220517 21.15 21.38 20.7 21.33 0.05% 1.19% 0% 3339 0.0704 51.1 21.08 0% 0 0% 0 0% 0 0% 0%
20220516 21.5 21.73 21.13 21.32 0.09% 0.09% 0% 2432 0.0518 39.19 21.3 0% 0 0% 0 0% 0 0% 0%
20220513 21.29 21.57 21.14 21.3 -0.42% -0.28% 0% 2786 0.0595 46.65 21.36 0% 0 0% 0 0% 0 0% 0%
20220512 20.88 21.94 20.78 21.39 2.44% 0.66% 0% 4287 0.0911 76.69 21.25 0% 0 0% 0 0% 0 0% 0%
20220511 21.09 21.68 20.82 20.88 -0.95% -1.83% 0% 4058 0.0863 73.47 21.27 0% 0 0% 0 0% 0 0% 0%
20220510 20.67 21.09 20.46 21.08 1.59% 0.96% 0% 2509 0.0524 42.85 20.88 0% 0 0% 0 0% 0 0% 0%
20220509 20.51 21.11 20.47 20.75 1.37% -0.62% 0% 2160 0.0451 36.3 20.88 0% 0 0% 0 0% 0 0% 0%
20220506 20.62 20.73 20.18 20.47 -1.73% -0.29% 0% 1929 0.0396 32.97 20.53 0% 0 0% 0 0% 0 0% 0%
20220505 20.35 21.15 20.35 20.83 1.31% -0.24% 0% 3468 0.0724 61.36 20.88 0% 0 0% 0 0% 0 0% 0%
20220429 19.33 20.72 19.33 20.56 5.27% 1.53% 0% 5367 0.1087 94.96 20.25 0% 0 0% 0 0% 0 0% 0%
20220428 19.93 20 19.24 19.53 -2.5% -0.46% 0% 3781 0.0742 64.64 19.62 0% 0 0% 0 0% 0 0% 0%
20220427 19.76 20.11 18.59 20.03 1.57% 3.03% 0% 4999 0.0972 84.88 19.44 0% 0 0% 0 0% 0 0% 0%
20220426 21.26 21.26 19.35 19.72 -6.1% -3.05% 0% 4814 0.0979 88.59 20.34 0% 0 0% 0 0% 0 0% 0%
20220425 22.05 22.05 20.5 21 -4.76% -0.94% 0% 6878 0.1458 136.79 21.2 0% 0 0% 0 0% 0 0% 0%
20220422 21.89 22.49 21.48 22.05 -0.36% 0.32% 0% 6712 0.1475 139.52 21.98 0% 0 0% 0 0% 0 0% 0%
20220421 22.66 22.98 21.89 22.13 -3.15% -1.78% 0% 3737 0.0842 82.25 22.53 0% 0 0% 0 0% 0 0% 0%
20220420 22.98 23.37 22.74 22.85 -1.55% -0.74% 0% 2055 0.0473 46.2 23.02 0% 0 0% 0 0% 0 0% 0%
20220419 23.55 23.55 22.99 23.21 -0.56% 0.22% 0% 2539 0.0588 48.16 23.16 0% 0 0% 0 0% 0 0% 0%
20220418 22.98 23.65 22.63 23.34 0.56% -0.17% 0% 2468 0.0577 38.22 23.38 0% 0 0% 0 0% 0 0% 0%
20220415 22.98 23.6 22.5 23.21 0.69% 0.96% 0% 4720 0.1085 69.22 22.99 0% 0 0% 0 0% 0 0% 0%
20220414 22.69 23.22 22.69 23.05 1.59% 0.35% 0% 3352 0.077 46.25 22.97 0% 0 0% 0 0% 0 0% 0%
20220413 22.87 22.96 22.3 22.69 -0.48% 0.53% 0% 3642 0.0822 46.18 22.57 0% 0 0% 0 0% 0 0% 0%
20220412 22.4 22.93 22.28 22.8 1.29% 1.06% 0% 3103 0.07 37.01 22.56 0% 0 0% 0 0% 0 0% 0%
20220411 23.58 23.58 22.42 22.51 -4.54% -1.19% 0% 6071 0.1383 71.74 22.78 0% 0 0% 0 0% 0 0% 0%
20220408 24.48 24.55 23.45 23.58 -3.04% -0.76% 0% 4946 0.1175 60.5 23.76 0% 0 0% 0 0% 0 0% 0%
20220407 24.8 24.8 24.3 24.32 -1.94% -0.61% 0% 3424 0.0838 43.38 24.47 0% 0 0% 0 0% 0 0% 0%
20220401 25.5 25.5 24.7 24.75 -4% -0.64% 0% 9383 0.2337 115.97 24.91 0% 0 0% 0 0% 0 0% 0%
20220331 26.01 26.3 25.5 25.78 -5.5% 0.19% 0% 13468 0.3465 175.74 25.73 0% 0 0% 0 0% 0 0% 0%
20220330 26.98 27.31 26.8 27.28 1.6% 0.74% 0% 3999 0.1083 61.53 27.08 0% 0 0% 0 0% 0 0% 0%
20220329 28.2 28.2 26.7 26.85 -4.18% -1.94% 0% 7151 0.1958 110.72 27.38 0% 0 0% 0 0% 0 0% 0%
20220328 27.52 28.18 27.36 28.02 1.19% 0.39% 0% 6374 0.1779 104.59 27.91 0% 0 0% 0 0% 0 0% 0%
20220325 27.14 27.85 27.06 27.69 1.91% 0.54% 0% 5825 0.1604 100.11 27.54 0% 0 0% 0 0% 0 0% 0%
20220324 27.63 27.63 26.96 27.17 -1.13% 0.11% 0% 2483 0.0674 45.21 27.14 0% 0 0% 0 0% 0 0% 0%
20220323 27.47 27.73 27.33 27.48 0.37% -0.22% 0% 2683 0.0739 48.4 27.54 0% 0 0% 0 0% 0 0% 0%
20220322 27.4 27.63 27.13 27.38 -0.33% -0.15% 0% 2316 0.0635 42.38 27.42 0% 0 0% 0 0% 0 0% 0%
20220321 27.26 27.55 27.16 27.47 0.84% 0.26% 0% 3380 0.0926 61.48 27.4 0% 0 0% 0 0% 0 0% 0%
20220318 26.78 27.42 26.62 27.24 1.3% 0.04% 0% 3096 0.0843 57.07 27.23 0% 0 0% 0 0% 0 0% 0%
20220317 27 27.34 26.76 26.89 0.9% -0.59% 0% 4196 0.1135 81.38 27.05 0% 0 0% 0 0% 0 0% 0%
20220316 26.13 26.92 25.43 26.65 2.9% 1.8% 0% 4183 0.1095 82.09 26.18 0% 0 0% 0 0% 0 0% 0%
20220315 26.83 27.19 25.8 25.9 -3.47% -2.41% 0% 4453 0.1182 91.61 26.54 0% 0 0% 0 0% 0 0% 0%
20220311 27 27.1 26.06 27 0.19% 1.5% 0% 2722 0.0724 57.58 26.6 0% 0 0% 0 0% 0 0% 0%
20220310 26.8 27.48 26.8 26.95 1.32% -0.66% 0% 2798 0.0759 57.95 27.13 0% 0 0% 0 0% 0 0% 0%
20220309 27.48 27.52 25.88 26.6 -2.17% -0.37% 0% 4974 0.1328 91.79 26.7 0% 0 0% 0 0% 0 0% 0%
20220308 27.79 27.88 27.14 27.19 -2.54% -0.98% 0% 4362 0.1198 82.35 27.46 0% 0 0% 0 0% 0 0% 0%
20220307 28.25 28.3 27.61 27.9 -1.06% 0% 0% 4072 0.1136 78.32 27.9 0% 0 0% 0 0% 0 0% 0%
20220304 28.18 28.55 27.87 28.2 0.04% -0.28% 0% 4940 0.1397 96.41 28.28 0% 0 0% 0 0% 0 0% 0%
20220303 28 28.25 27.84 28.19 0.68% 0.46% 0% 4066 0.1141 76.86 28.06 0% 0 0% 0 0% 0 0% 0%
20220302 27.81 28.05 27.65 28 0.68% 0.57% 0% 3269 0.091 53.7 27.84 0% 0 0% 0 0% 0 0% 0%
20220301 27.72 27.87 27.55 27.81 0.32% 0.32% 0% 2785 0.0772 44.8 27.72 0% 0 0% 0 0% 0 0% 0%
20220228 28.12 28.3 27.51 27.72 -1.74% 0.07% 0% 3989 0.1105 61.89 27.7 0% 0 0% 0 0% 0 0% 0%
20220225 27.97 28.43 27.82 28.21 1.58% -0.11% 0% 4763 0.1345 72.45 28.24 0% 0 0% 0 0% 0 0% 0%
20220224 28.27 28.52 27.35 27.77 -2.01% -0.86% 0% 6754 0.1892 103.3 28.01 0% 0 0% 0 0% 0 0% 0%
20220223 27.98 28.53 27.88 28.34 1.65% 0.25% 0% 4822 0.1363 78.54 28.27 0% 0 0% 0 0% 0 0% 0%
20220222 28 28.25 27.86 27.88 -1.41% -0.25% 0% 4075 0.1139 68.65 27.95 0% 0 0% 0 0% 0 0% 0%
20220221 28.06 28.36 27.89 28.28 0.71% 0.28% 0% 3798 0.1071 55.78 28.2 0% 0 0% 0 0% 0 0% 0%
20220218 28.11 28.15 27.78 28.08 -0.95% 0.39% 0% 6113 0.171 70.26 27.97 0% 0 0% 0 0% 0 0% 0%
20220217 28.02 28.76 27.76 28.35 -1.36% 0.25% 0% 11076 0.3132 94.82 28.28 0% 0 0% 0 0% 0 0% 0%
20220216 28.51 28.79 28.4 28.74 0.77% 0.31% 0% 3491 0.1 26.8 28.65 0% 0 0% 0 0% 0 0% 0%
20220215 28.23 28.69 28.16 28.52 -1.59% 0.53% 0% 4596 0.1304 31.73 28.37 0% 0 0% 0 0% 0 0% 0%
20220214 27.99 29.95 27.82 28.98 3.61% 0.31% 0% 6234 0.1801 36.53 28.89 0% 0 0% 0 0% 0 0% 0%
20220211 28.44 28.44 27.77 27.97 -1.51% -0.39% 0% 3419 0.096 17.47 28.08 0% 0 0% 0 0% 0 0% 0%
20220210 28.58 28.65 28.12 28.4 0.07% 0.46% 0% 3155 0.0892 15.2 28.27 0% 0 0% 0 0% 0 0% 0%
20220209 28.39 28.46 28.16 28.38 -0.04% -0.07% 0% 1873 0.0532 8.28 28.4 0% 0 0% 0 0% 0 0% 0%
20211203 31.4 31.77 30.81 30.85 -1.59% -0.84% 0% 11502 0.3578 45.86 31.11 0% 0 0% 0 0% 0 0% 0%
20211202 32.66 32.67 31.31 31.35 -4.22% -1.32% 0% 18688 0.5938 70.93 31.77 0% 0 0% 0 0% 0 0% 0%
20211201 31.49 33.33 31.1 32.73 4.5% 0.25% 0% 29480 0.9626 118.17 32.65 0% 0 0% 0 0% 0 0% 0%
20211130 32.6 32.7 30.97 31.32 -3.3% -1.17% 0% 22521 0.7138 93.5 31.69 0% 0 0% 0 0% 0 0% 0%
20211129 31.54 32.56 31.26 32.39 0.87% 0.84% 0% 14818 0.476 63.45 32.12 0% 0 0% 0 0% 0 0% 0%
20211126 33.6 33.78 32.05 32.11 -3.14% -1.17% 0% 28215 0.9166 118.93 32.49 0% 0 0% 0 0% 0 0% 0%
20211125 32.99 33.29 32.02 33.15 0.73% 1.47% 0% 21314 0.6963 95.32 32.67 0% 0 0% 0 0% 0 0% 0%
20211124 33.02 33.32 32.49 32.91 -0.3% 0.37% 0% 13742 0.4506 63.25 32.79 0% 0 0% 0 0% 0 0% 0%
20211123 32.74 33.29 32.4 33.01 0.21% 0.55% 0% 20043 0.658 92.36 32.83 0% 0 0% 0 0% 0 0% 0%
20211122 32.01 33.89 31.85 32.94 2.71% -0.36% 0% 42886 1.4179 209.79 33.06 0% 0 0% 0 0% 0 0% 0%
20211119 30.47 32.4 30.47 32.07 5.25% 1.1% 0% 29146 0.9244 168.79 31.72 0% 0 0% 0 0% 0 0% 0%
20211118 31.36 31.58 30.46 30.47 -2.68% -1.17% 0% 11591 0.3573 74.63 30.83 0% 0 0% 0 0% 0 0% 0%
20211117 30.03 31.57 30.03 31.31 3.23% 1.16% 0% 15487 0.4794 104.4 30.95 0% 0 0% 0 0% 0 0% 0%
20211116 31.78 31.78 30.12 30.33 -3.78% -1.14% 0% 18814 0.5773 138.02 30.68 0% 0 0% 0 0% 0 0% 0%
20211115 31.15 31.77 30.77 31.52 1.48% 0.29% 0% 20654 0.6491 170.42 31.43 0% 0 0% 0 0% 0 0% 0%
20211112 29.91 31.17 29.91 31.06 2.85% 1.37% 0% 16564 0.5076 156.52 30.64 0% 0 0% 0 0% 0 0% 0%
20211111 30.26 30.47 29.8 30.2 0.33% 0.13% 0% 16285 0.4912 176.19 30.16 0% 0 0% 0 0% 0 0% 0%
20211110 29.13 30.3 28.96 30.1 3.22% 0.97% 0% 16087 0.4795 198.35 29.81 0% 0 0% 0 0% 0 0% 0%
20211109 28.47 29.48 28.38 29.16 2.6% 0.59% 0% 10167 0.2947 131.17 28.99 0% 0 0% 0 0% 0 0% 0%
20211108 28.5 28.61 28.24 28.42 -1.39% 0.04% 0% 5593 0.1589 73.85 28.41 0% 0 0% 0 0% 0 0% 0%
20211105 28.5 29.1 28.48 28.82 0.8% 0.03% 0% 8018 0.231 108.99 28.81 0% 0 0% 0 0% 0 0% 0%
20211104 28.1 28.65 28.1 28.59 1.67% 0.7% 0% 6401 0.1817 88.41 28.39 0% 0 0% 0 0% 0 0% 0%
20211103 28.1 28.3 27.77 28.12 -0.64% 0.46% 0% 4455 0.1247 57.17 27.99 0% 0 0% 0 0% 0 0% 0%
20211102 28.06 28.55 27.8 28.3 1.62% 0.18% 0% 8624 0.2436 109.21 28.25 0% 0 0% 0 0% 0 0% 0%
20211101 27.42 27.98 27.2 27.85 1.57% 0.87% 0% 4850 0.1339 62.96 27.61 0% 0 0% 0 0% 0 0% 0%
20211029 27.3 27.67 27.2 27.42 0.33% -0.29% 0% 3720 0.1023 48.12 27.5 0% 0 0% 0 0% 0 0% 0%
20211028 28.07 28.23 27.2 27.33 -2.74% -0.36% 0% 6682 0.1833 83.57 27.43 0% 0 0% 0 0% 0 0% 0%
20211027 29.32 29.48 27.89 28.1 -5.1% -0.5% 0% 11066 0.3125 145.61 28.24 0% 0 0% 0 0% 0 0% 0%
20211026 29.28 29.87 29.05 29.61 1.58% 0.44% 0% 7102 0.2094 101.12 29.48 0% 0 0% 0 0% 0 0% 0%
20211025 29.77 29.83 29.15 29.15 -1.25% -0.48% 0% 4200 0.123 60.01 29.29 0% 0 0% 0 0% 0 0% 0%
20211022 29.91 30.03 29.41 29.52 -2.09% -0.64% 0% 5975 0.1775 84.48 29.71 0% 0 0% 0 0% 0 0% 0%
20211021 29.43 30.41 29.07 30.15 2.06% 1.04% 0% 9953 0.297 146.22 29.84 0% 0 0% 0 0% 0 0% 0%
20211020 29.9 29.98 29.35 29.54 -1.5% -0.34% 0% 5972 0.177 97.62 29.64 0% 0 0% 0 0% 0 0% 0%
20211019 30.43 30.43 29.85 29.99 -0.83% -0.13% 0% 4858 0.1459 78.08 30.03 0% 0 0% 0 0% 0 0% 0%
20211018 30 30.25 29.7 30.24 0.8% 0.83% 0% 4608 0.1382 73.76 29.99 0% 0 0% 0 0% 0 0% 0%
20211015 30.18 30.42 29.7 30 -1.51% 0.2% 0% 5671 0.1698 81.9 29.94 0% 0 0% 0 0% 0 0% 0%
20211014 30.2 30.52 30.04 30.46 0.2% 0.53% 0% 4806 0.1456 64 30.3 0% 0 0% 0 0% 0 0% 0%
20211013 29.78 30.48 29.5 30.4 3.05% 0.6% 0% 7548 0.2281 90.75 30.22 0% 0 0% 0 0% 0 0% 0%
20211012 30.44 30.49 29.31 29.5 -2.7% -0.84% 0% 6638 0.1975 75.03 29.75 0% 0 0% 0 0% 0 0% 0%
20211011 29.84 30.6 29.8 30.32 1.44% -0.03% 0% 6271 0.1902 67.53 30.33 0% 0 0% 0 0% 0 0% 0%
20211008 29.63 29.97 29.63 29.89 1.08% 0.23% 0% 4396 0.1311 42.04 29.82 0% 0 0% 0 0% 0 0% 0%
20210930 29.75 29.75 29.37 29.57 0.68% 0.1% 0% 4005 0.1183 35.52 29.54 0% 0 0% 0 0% 0 0% 0%
20210929 29.85 29.85 29 29.37 -1.41% 0.38% 0% 7586 0.222 61.51 29.26 0% 0 0% 0 0% 0 0% 0%
20210928 29.79 30.15 29.6 29.79 -0.03% -0.1% 0% 5064 0.151 39.76 29.82 0% 0 0% 0 0% 0 0% 0%
20210927 30.55 30.55 29.74 29.8 -2.39% -0.73% 0% 10889 0.3269 78.16 30.02 0% 0 0% 0 0% 0 0% 0%
20210924 31.33 31.49 30.45 30.53 -2.55% -1.26% 0% 11918 0.3685 84.1 30.92 0% 0 0% 0 0% 0 0% 0%
20210923 32.2 32.2 31.23 31.33 -2.09% -1.07% 0% 12210 0.3867 81.07 31.67 0% 0 0% 0 0% 0 0% 0%
20210922 31.8 32.4 31.53 32 0% -0.19% 0% 11213 0.3595 72.34 32.06 0% 0 0% 0 0% 0 0% 0%
20210917 31.34 32 31 32 2.4% 1.49% 0% 11469 0.3616 67.7 31.53 0% 0 0% 0 0% 0 0% 0%
20210916 31.91 31.96 30.98 31.25 -2.04% -0.41% 0% 15059 0.4726 85.23 31.38 0% 0 0% 0 0% 0 0% 0%
20210915 31.88 32.46 31.81 31.9 -0.06% -0.56% 0% 10291 0.3301 58.18 32.08 0% 0 0% 0 0% 0 0% 0%
20210914 32.16 32.33 31.89 31.92 -0.78% -0.59% 0% 11700 0.3757 62.01 32.11 0% 0 0% 0 0% 0 0% 0%
20210913 32.7 32.7 32.02 32.17 -1.77% -0.09% 0% 12516 0.403 61.9 32.2 0% 0 0% 0 0% 0 0% 0%
20210910 32.2 32.8 32.07 32.75 1.14% 0.92% 0% 15989 0.5188 72.53 32.45 0% 0 0% 0 0% 0 0% 0%
20210909 32.6 32.88 32.15 32.38 -1.01% -0.15% 0% 15848 0.514 64.43 32.43 0% 0 0% 0 0% 0 0% 0%
20210908 33.3 33.56 32.51 32.71 -1.8% -0.85% 0% 22341 0.737 73.75 32.99 0% 0 0% 0 0% 0 0% 0%
20210907 33.15 33.65 33.15 33.31 -0.39% -0.15% 0% 16657 0.5557 32.84 33.36 0% 0 0% 0 0% 0 0% 0%
20210906 33.19 33.6 32.9 33.44 0.75% 0.45% 0% 20927 0.6966 4.97 33.29 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