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. 义翘神州301047
    4. 返回上一页 刷新
股票代码（例：sz301047）       401条   (进入义翘神州股票专站) 义翘神州股票成本分析
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 89.95 90.22 88.1 88.38 -1.83% -0.47% 0% 7185 0.638 127.69 88.8 0% 0 0% 0 0% 0 0% 0%
20230927 88.31 90.67 88.31 90.03 2.05% 0.07% 0% 7956 0.7158 156.39 89.97 0% 0 0% 0 0% 0 0% 0%
20230926 89.5 89.96 88.02 88.22 -1.93% -0.64% 0% 3969 0.3524 86.23 88.79 0% 0 0% 0 0% 0 0% 0%
20230925 88.58 90.08 88.3 89.96 1.25% 0.46% 0% 4920 0.4406 107.67 89.55 0% 0 0% 0 0% 0 0% 0%
20230922 87.7 89.1 87.08 88.85 0.79% 1.03% 0% 3741 0.329 78.92 87.94 0% 0 0% 0 0% 0 0% 0%
20230921 89.39 89.39 87.7 88.15 -1.57% -0.11% 0% 3395 0.2996 74.84 88.25 0% 0 0% 0 0% 0 0% 0%
20230920 88.67 90.2 88.47 89.56 0.54% 0.11% 0% 3768 0.3371 81.08 89.46 0% 0 0% 0 0% 0 0% 0%
20230919 88.55 90.66 88.26 89.08 0.16% -0.47% 0% 4932 0.4414 108.87 89.5 0% 0 0% 0 0% 0 0% 0%
20230918 88.91 89.88 88.16 88.94 -0.01% -0.16% 0% 5101 0.4544 118.81 89.08 0% 0 0% 0 0% 0 0% 0%
20230915 86.9 89.86 86.13 88.95 3.03% 0.6% 0% 7488 0.6621 180.66 88.42 0% 0 0% 0 0% 0 0% 0%
20230914 87.23 87.51 85.98 86.33 -0.97% -0.33% 0% 2557 0.2215 68.28 86.62 0% 0 0% 0 0% 0 0% 0%
20230913 88.22 88.43 86.55 87.18 -1.45% -0.11% 0% 2658 0.232 69.09 87.28 0% 0 0% 0 0% 0 0% 0%
20230912 87.63 89.08 87.16 88.46 0.95% 0.19% 0% 3825 0.3377 95.2 88.29 0% 0 0% 0 0% 0 0% 0%
20230911 85.63 88.86 85.34 87.63 2.37% 0.18% 0% 5752 0.5031 135.68 87.47 0% 0 0% 0 0% 0 0% 0%
20230908 85.56 86.1 85.22 85.6 0.07% -0.11% 0% 1922 0.1647 43.51 85.69 0% 0 0% 0 0% 0 0% 0%
20230907 87.76 88.09 85.37 85.54 -2.68% -1% 0% 4853 0.4193 104.45 86.4 0% 0 0% 0 0% 0 0% 0%
20230906 87.78 88.29 86.71 87.9 0.15% 0.23% 0% 2106 0.1847 44.38 87.7 0% 0 0% 0 0% 0 0% 0%
20230905 88.49 88.49 87.67 87.77 -0.63% -0.19% 0% 1948 0.1713 40.18 87.94 0% 0 0% 0 0% 0 0% 0%
20230904 88.34 88.96 87.63 88.33 0.02% 0.34% 0% 3266 0.2875 62.13 88.03 0% 0 0% 0 0% 0 0% 0%
20230901 89.58 89.87 88.13 88.31 -1.01% -0.44% 0% 2725 0.2417 50.85 88.7 0% 0 0% 0 0% 0 0% 0%
20230831 89.09 89.32 88.01 89.21 -0.41% 0.53% 0% 3704 0.3287 66.17 88.74 0% 0 0% 0 0% 0 0% 0%
20230830 89.08 90.5 89.04 89.58 0.47% -0.14% 0% 4605 0.4131 81.89 89.71 0% 0 0% 0 0% 0 0% 0%
20230829 87.01 89.32 87.01 89.16 1.89% 0.59% 0% 5316 0.4712 88.12 88.64 0% 0 0% 0 0% 0 0% 0%
20230828 89.88 90.28 87.41 87.51 1.76% -1.19% 0% 6270 0.5553 104.99 88.56 0% 0 0% 0 0% 0 0% 0%
20230825 87.79 88 85.6 86 -2.04% -0.98% 0% 4419 0.3838 74.14 86.85 0% 0 0% 0 0% 0 0% 0%
20230824 85.14 88.85 85.14 87.79 3.42% 0.5% 0% 6759 0.5904 110.37 87.35 0% 0 0% 0 0% 0 0% 0%
20230823 85.39 86.49 84.8 84.89 -1.28% -0.43% 0% 3785 0.3227 58.67 85.26 0% 0 0% 0 0% 0 0% 0%
20230822 87.35 87.35 85 85.99 -0.96% 0.23% 0% 6165 0.5289 79.39 85.79 0% 0 0% 0 0% 0 0% 0%
20230821 86.28 89.33 86.06 86.82 0.63% -1.1% 0% 4880 0.4284 65.57 87.79 0% 0 0% 0 0% 0 0% 0%
20230818 88 88.48 86.2 86.28 -2.04% -1.15% 0% 5203 0.4541 68.94 87.28 0% 0 0% 0 0% 0 0% 0%
20230817 89.25 89.73 86.9 88.08 -0.82% 0.22% 0% 4608 0.405 61.9 87.89 0% 0 0% 0 0% 0 0% 0%
20230816 87.98 91.23 87.53 88.81 0.66% -1.28% 0% 7120 0.6405 96.72 89.96 0% 0 0% 0 0% 0 0% 0%
20230815 87.6 88.88 86.12 88.23 0.38% 0.88% 0% 5206 0.4553 71.29 87.46 0% 0 0% 0 0% 0 0% 0%
20230814 88.92 90.55 87.1 87.9 -2.02% -0.36% 0% 6449 0.5689 89.92 88.22 0% 0 0% 0 0% 0 0% 0%
20230811 90.2 91.49 89.63 89.71 -0.87% -0.89% 0% 6307 0.5709 93.05 90.52 0% 0 0% 0 0% 0 0% 0%
20230810 92.27 92.27 90.12 90.5 -2.02% -0.24% 0% 8189 0.7429 122.8 90.72 0% 0 0% 0 0% 0 0% 0%
20230809 87.89 94.4 87.89 92.37 4.59% 0.35% 0% 15855 1.4595 254.78 92.05 0% 0 0% 0 0% 0 0% 0%
20230808 89.39 90.36 88 88.32 -1.21% -0.44% 0% 4589 0.4071 85.33 88.71 0% 0 0% 0 0% 0 0% 0%
20230807 88.85 89.8 87.72 89.4 0.62% 0.78% 0% 5147 0.4566 95.41 88.71 0% 0 0% 0 0% 0 0% 0%
20230804 89.8 90.1 88.54 88.85 -1.15% -0.27% 0% 3612 0.3218 66.29 89.09 0% 0 0% 0 0% 0 0% 0%
20230803 88.02 89.94 87.5 89.88 2.11% 0.65% 0% 5065 0.4523 89.13 89.3 0% 0 0% 0 0% 0 0% 0%
20230802 88.88 89.01 87.55 88.02 -1.21% -0.18% 0% 3493 0.308 61.04 88.18 0% 0 0% 0 0% 0 0% 0%
20230801 89.41 90.85 88.91 89.1 -0.47% -0.78% 0% 4227 0.3796 75.6 89.8 0% 0 0% 0 0% 0 0% 0%
20230731 89.36 90.4 89.05 89.52 0.35% -0.16% 0% 4158 0.3728 72.82 89.66 0% 0 0% 0 0% 0 0% 0%
20230728 89.09 89.48 88.14 89.21 0.13% 0.45% 0% 5425 0.4818 96.23 88.81 0% 0 0% 0 0% 0 0% 0%
20230727 90.98 91 88.83 89.09 -1.56% -0.47% 0% 4319 0.3866 78.61 89.51 0% 0 0% 0 0% 0 0% 0%
20230726 89.21 91 89.21 90.5 0.79% 0.07% 0% 5577 0.5044 98.23 90.44 0% 0 0% 0 0% 0 0% 0%
20230725 89.96 90.59 89.19 89.79 -0.18% 0.23% 0% 4692 0.4203 83.77 89.58 0% 0 0% 0 0% 0 0% 0%
20230724 88.73 90.3 88.22 89.95 1.17% 0.18% 0% 5866 0.5267 108.31 89.79 0% 0 0% 0 0% 0 0% 0%
20230721 87.02 89.37 87 88.91 1.73% 0.26% 0% 6881 0.6102 131.25 88.68 0% 0 0% 0 0% 0 0% 0%
20230720 88.07 89.17 87.03 87.4 -0.61% -1.03% 0% 4877 0.4307 99.69 88.31 0% 0 0% 0 0% 0 0% 0%
20230719 87.45 88.5 87.32 87.94 0.29% -0.02% 0% 4071 0.3581 84.44 87.96 0% 0 0% 0 0% 0 0% 0%
20230718 86.22 88.31 86.21 87.69 1.79% 0.42% 0% 4773 0.4168 98.76 87.32 0% 0 0% 0 0% 0 0% 0%
20230717 86.75 86.77 85.75 86.15 -0.81% -0.02% 0% 2849 0.2455 58.12 86.17 0% 0 0% 0 0% 0 0% 0%
20230714 87.36 87.36 86.01 86.85 -0.55% 0.25% 0% 4032 0.3493 77.68 86.63 0% 0 0% 0 0% 0 0% 0%
20230713 85.95 87.59 85.93 87.33 1.61% 0.24% 0% 5387 0.4693 104.47 87.12 0% 0 0% 0 0% 0 0% 0%
20230712 86.67 87.31 85.91 85.95 -1.05% -0.85% 0% 4028 0.3492 80.1 86.69 0% 0 0% 0 0% 0 0% 0%
20230711 86.1 87 86.1 86.86 0.82% 0.29% 0% 2628 0.2276 54.48 86.61 0% 0 0% 0 0% 0 0% 0%
20230710 86.08 87.1 86.05 86.15 -0.15% -0.42% 0% 3181 0.2752 61.59 86.51 0% 0 0% 0 0% 0 0% 0%
20230707 85.59 86.8 85.57 86.28 0.44% 0.05% 0% 2733 0.2357 50.17 86.24 0% 0 0% 0 0% 0 0% 0%
20230706 87.15 87.59 85.81 85.9 -1.42% -0.68% 0% 3613 0.3125 65.49 86.49 0% 0 0% 0 0% 0 0% 0%
20230705 87.48 87.88 87 87.14 -0.45% -0.16% 0% 3073 0.2682 52.65 87.28 0% 0 0% 0 0% 0 0% 0%
20230704 86.71 87.99 86.15 87.53 1.23% 0.33% 0% 4811 0.4197 84.8 87.24 0% 0 0% 0 0% 0 0% 0%
20230703 86.2 87.27 85.8 86.47 0.9% -0.14% 0% 3871 0.3352 65.01 86.59 0% 0 0% 0 0% 0 0% 0%
20230630 85 86.62 84.56 85.7 1.41% -0.14% 0% 3949 0.3389 62.51 85.82 0% 0 0% 0 0% 0 0% 0%
20230629 84.47 85.33 84.08 84.51 0.05% -0.39% 0% 3068 0.2603 46.99 84.84 0% 0 0% 0 0% 0 0% 0%
20230628 85.75 85.96 84.02 84.47 -1.49% -0.3% 0% 3318 0.2811 46.39 84.72 0% 0 0% 0 0% 0 0% 0%
20230627 85 86.08 84.82 85.75 1.05% 0.05% 0% 3213 0.2754 39.14 85.71 0% 0 0% 0 0% 0 0% 0%
20230626 85.97 86.13 84.55 84.86 -1.29% -0.22% 0% 4483 0.3813 44.26 85.05 0% 0 0% 0 0% 0 0% 0%
20230621 86.6 87.03 85.52 85.97 -1.3% -0.17% 0% 4546 0.3915 43.18 86.12 0% 0 0% 0 0% 0 0% 0%
20230620 87.38 88.12 86.95 87.1 -0.43% -0.24% 0% 3523 0.3076 33.7 87.31 0% 0 0% 0 0% 0 0% 0%
20230619 87.93 88.31 87.41 87.48 -0.94% -0.34% 0% 3584 0.3146 33.03 87.78 0% 0 0% 0 0% 0 0% 0%
20230616 87.85 88.57 87.58 88.31 0.5% 0.22% 0% 5007 0.4412 45.11 88.12 0% 0 0% 0 0% 0 0% 0%
20230615 86.88 87.89 86.49 87.87 1.23% 0.54% 0% 5222 0.4564 47.76 87.4 0% 0 0% 0 0% 0 0% 0%
20230614 86.98 87.26 86.36 86.8 -0.06% -0.05% 0% 3875 0.3365 36.15 86.84 0% 0 0% 0 0% 0 0% 0%
20230613 88.43 88.7 86.3 86.85 -1.8% -0.09% 0% 7023 0.6105 65.95 86.93 0% 0 0% 0 0% 0 0% 0%
20230612 89.12 89.77 87.61 88.44 -0.76% 0.08% 0% 11636 1.0283 116.22 88.37 0% 0 0% 0 0% 0 0% 0%
20230609 87.9 90.88 87.2 89.12 1.5% 0.36% 0% 17919 1.5912 202.32 88.8 0% 0 0% 0 0% 0 0% 0%
20230608 90.4 90.4 87.42 87.8 -2.65% -0.49% 0% 8311 0.7333 115.36 88.23 0% 0 0% 0 0% 0 0% 0%
20230607 91.73 91.94 90.01 90.19 -1.15% -0.63% 0% 5100 0.4629 77.04 90.76 0% 0 0% 0 0% 0 0% 0%
20230606 93.39 93.49 90.72 91.24 -2.41% -0.65% 0% 6240 0.5731 99.3 91.84 0% 0 0% 0 0% 0 0% 0%
20230605 96.79 96.86 93.3 93.49 -2.33% -0.47% 0% 6178 0.5803 109.1 93.93 0% 0 0% 0 0% 0 0% 0%
20230602 96.23 96.5 95.31 95.72 -0.42% 0.05% 0% 3535 0.3382 66.46 95.67 0% 0 0% 0 0% 0 0% 0%
20230601 95.35 96.74 94.41 96.12 0.81% 0.35% 0% 4341 0.4158 78.37 95.78 0% 0 0% 0 0% 0 0% 0%
20230531 95.2 96.38 94.5 95.35 0.26% -0.1% 0% 3190 0.3045 58.01 95.45 0% 0 0% 0 0% 0 0% 0%
20230530 94.8 95.52 94.2 95.1 0.4% 0.11% 0% 2738 0.2601 44.3 95 0% 0 0% 0 0% 0 0% 0%
20230529 95.1 95.99 94.3 94.72 -0.02% -0.37% 0% 2777 0.264 45.46 95.07 0% 0 0% 0 0% 0 0% 0%
20230526 94.17 95.1 93.39 94.74 0.59% 0.47% 0% 3034 0.2861 48.52 94.3 0% 0 0% 0 0% 0 0% 0%
20230525 94.19 94.73 93.08 94.18 -0.48% 0.44% 0% 3660 0.3432 58.94 93.77 0% 0 0% 0 0% 0 0% 0%
20230524 95.8 95.81 94.12 94.63 -0.54% 0.03% 0% 2962 0.2802 50.34 94.6 0% 0 0% 0 0% 0 0% 0%
20230523 96.4 97.45 96.16 97.14 0.68% 0.02% 0% 3581 0.3478 62.96 97.12 0% 0 0% 0 0% 0 0% 0%
20230522 96.1 97.24 96.06 96.48 0.03% -0.08% 0% 3810 0.3679 65.97 96.56 0% 0 0% 0 0% 0 0% 0%
20230519 96.09 96.95 95.28 96.45 0.47% 0.24% 0% 2728 0.2625 46.59 96.22 0% 0 0% 0 0% 0 0% 0%
20230518 95.04 96.79 95.01 96 0.58% 0.06% 0% 5146 0.4937 82.33 95.94 0% 0 0% 0 0% 0 0% 0%
20230517 100.58 100.9 94.83 95.45 -5.41% -1.55% 0% 12935 1.2541 203.51 96.95 0% 0 0% 0 0% 0 0% 0%
20230516 101.87 101.87 100.72 100.91 -0.94% -0.16% 0% 2516 0.2543 44.32 101.07 0% 0 0% 0 0% 0 0% 0%
20230515 100.3 102.01 100.1 101.87 1% 0.72% 0% 2363 0.239 35.66 101.14 0% 0 0% 0 0% 0 0% 0%
20230510 101.45 102.48 100.41 101.89 0.74% 0.15% 0% 3672 0.3736 49.72 101.74 0% 0 0% 0 0% 0 0% 0%
20230509 100.56 101.56 100.06 101.14 0.58% 0.12% 0% 3637 0.3674 44.71 101.02 0% 0 0% 0 0% 0 0% 0%
20230508 100.1 100.98 99.61 100.56 0.45% 0.11% 0% 3145 0.3159 34.6 100.45 0% 0 0% 0 0% 0 0% 0%
20230505 101.01 101.88 99.61 100.11 -1.2% -0.29% 0% 4231 0.4248 42.57 100.4 0% 0 0% 0 0% 0 0% 0%
20230504 103.68 103.68 100.66 101.33 -1.49% -0.29% 0% 4742 0.4819 45.35 101.62 0% 0 0% 0 0% 0 0% 0%
20230428 100.55 103.49 100.33 102.86 1.94% 0.98% 0% 6012 0.6124 49.5 101.86 0% 0 0% 0 0% 0 0% 0%
20230427 101.61 102.08 99.99 100.9 0.4% 0.11% 0% 5546 0.559 36.9 100.79 0% 0 0% 0 0% 0 0% 0%
20230426 100.29 103.1 100.01 100.5 1.23% -1.1% 0% 8145 0.8277 53.12 101.62 0% 0 0% 0 0% 0 0% 0%
20230425 105.55 107.05 99 99.28 -6.88% -2.06% 0% 13240 1.3421 88.46 101.37 0% 0 0% 0 0% 0 0% 0%
20230424 110.47 111.3 105.65 106.62 -3.34% -1.23% 0% 11157 1.2044 83.74 107.95 0% 0 0% 0 0% 0 0% 0%
20230421 113.09 114.16 109.88 110.3 -2.29% -1.03% 0% 10168 1.1332 80.21 111.45 0% 0 0% 0 0% 0 0% 0%
20230420 116.89 116.89 112.01 112.89 -3.76% -0.69% 0% 11095 1.2613 89.75 113.68 0% 0 0% 0 0% 0 0% 0%
20230419 115.8 117.84 114.6 117.3 0.83% 0.94% 0% 10023 1.1648 87.89 116.21 0% 0 0% 0 0% 0 0% 0%
20230418 115.5 118.19 115.06 116.33 -0.02% -0.27% 0% 9263 1.0805 85.33 116.65 0% 0 0% 0 0% 0 0% 0%
20230417 118.51 121.51 115.81 116.35 -3.4% -0.83% 0% 18971 2.2256 182.16 117.32 0% 0 0% 0 0% 0 0% 0%
20230414 111.57 123.99 111.56 120.45 8.72% 1.41% 0% 28962 3.44 333.11 118.78 0% 0 0% 0 0% 0 0% 0%
20230413 108.4 111.51 107.71 110.79 2.4% 0.46% 0% 10467 1.1543 157.68 110.28 0% 0 0% 0 0% 0 0% 0%
20230412 107.98 108.6 107.05 108.19 0.59% 0.22% 0% 4166 0.4497 68.03 107.95 0% 0 0% 0 0% 0 0% 0%
20230411 108.8 108.8 106.81 107.56 -0.76% 0.02% 0% 4764 0.5123 76.85 107.54 0% 0 0% 0 0% 0 0% 0%
20230410 108.89 109.88 107.82 108.38 -0.2% -0.53% 0% 8273 0.9014 129.18 108.96 0% 0 0% 0 0% 0 0% 0%
20230407 106.15 108.85 105.62 108.6 2.79% 0.89% 0% 9549 1.0279 156.4 107.64 0% 0 0% 0 0% 0 0% 0%
20230406 104.63 105.77 104.56 105.65 0.7% 0.29% 0% 4404 0.4639 78.59 105.34 0% 0 0% 0 0% 0 0% 0%
20230404 104.01 105.86 103.58 104.92 0.14% 0.35% 0% 4928 0.5152 86.72 104.55 0% 0 0% 0 0% 0 0% 0%
20230403 103.39 105.28 103.2 104.77 1.13% 0.3% 0% 5317 0.5554 95.44 104.46 0% 0 0% 0 0% 0 0% 0%
20230331 104.62 104.76 103.57 103.6 0.01% -0.33% 0% 2665 0.277 49.16 103.94 0% 0 0% 0 0% 0 0% 0%
20230330 103.66 104.58 103.14 103.59 -0.07% -0.36% 0% 3514 0.3653 61.72 103.96 0% 0 0% 0 0% 0 0% 0%
20230329 103.5 103.99 102.64 103.66 -0.32% 0.43% 0% 3504 0.3617 61.44 103.22 0% 0 0% 0 0% 0 0% 0%
20230328 105.38 106.18 103.56 103.99 -1.29% -0.76% 0% 4723 0.4949 86.15 104.79 0% 0 0% 0 0% 0 0% 0%
20230327 102.81 106.28 102.6 105.35 2.06% 0.14% 0% 7256 0.7633 133.65 105.2 0% 0 0% 0 0% 0 0% 0%
20230324 102.9 104.3 102.46 103.22 0.38% -0.23% 0% 4195 0.434 79.25 103.46 0% 0 0% 0 0% 0 0% 0%
20230323 103.3 103.48 102.02 102.83 -0.44% 0.15% 0% 3614 0.3711 67.53 102.68 0% 0 0% 0 0% 0 0% 0%
20230322 104.6 104.9 102.95 103.28 -0.79% -0.39% 0% 4263 0.442 82.7 103.68 0% 0 0% 0 0% 0 0% 0%
20230321 103.1 104.38 103.1 104.1 0.97% 0.17% 0% 3548 0.3687 71.07 103.92 0% 0 0% 0 0% 0 0% 0%
20230320 104.49 104.49 102.62 103.1 -0.37% -0.42% 0% 3585 0.3712 70.76 103.54 0% 0 0% 0 0% 0 0% 0%
20230317 104.5 105.49 102.52 103.48 -0.36% -0.36% 0% 5486 0.5697 108.55 103.85 0% 0 0% 0 0% 0 0% 0%
20230316 105.36 105.9 103.35 103.85 -1.43% -0.73% 0% 3403 0.356 71.73 104.61 0% 0 0% 0 0% 0 0% 0%
20230315 105.33 106.77 105.02 105.36 0.43% -0.51% 0% 2729 0.289 57.11 105.9 0% 0 0% 0 0% 0 0% 0%
20230314 104.66 106.55 104.21 104.91 0.12% -0.4% 0% 4256 0.4483 87.45 105.33 0% 0 0% 0 0% 0 0% 0%
20230313 106.5 106.66 103.8 104.78 -1.71% -0.02% 0% 4126 0.4324 84.7 104.8 0% 0 0% 0 0% 0 0% 0%
20230310 106.31 107.19 105.71 106.6 0.28% 0.14% 0% 2993 0.3186 59.48 106.45 0% 0 0% 0 0% 0 0% 0%
20230309 105.03 107.6 105.03 106.3 0.92% -0.23% 0% 3396 0.3618 64.07 106.54 0% 0 0% 0 0% 0 0% 0%
20230308 104.33 105.65 104.02 105.33 0.35% 0.17% 0% 2388 0.2511 41.56 105.15 0% 0 0% 0 0% 0 0% 0%
20230307 105.81 107.23 104.93 104.96 -1.25% -0.99% 0% 3596 0.3812 60.43 106.01 0% 0 0% 0 0% 0 0% 0%
20230306 105.83 106.36 105.4 106.29 0.46% 0.28% 0% 2823 0.2992 46.61 105.99 0% 0 0% 0 0% 0 0% 0%
20230303 105.36 106.86 105.36 105.8 0.42% -0.17% 0% 2708 0.287 41.12 105.98 0% 0 0% 0 0% 0 0% 0%
20230302 106.88 107.25 105.05 105.36 -1.05% -0.47% 0% 3876 0.4103 54.55 105.86 0% 0 0% 0 0% 0 0% 0%
20230301 106.5 107.65 106.01 106.48 -0.02% 0.02% 0% 3049 0.3246 37.6 106.46 0% 0 0% 0 0% 0 0% 0%
20230228 105.2 106.83 105.01 106.5 1.25% 0.38% 0% 3099 0.3288 36.36 106.1 0% 0 0% 0 0% 0 0% 0%
20230227 108.01 109.2 104.68 105.19 -2.73% -1.14% 0% 7324 0.7793 80.7 106.4 0% 0 0% 0 0% 0 0% 0%
20230224 109.98 110.39 108.01 108.14 -2% -0.78% 0% 4449 0.4849 49.36 108.99 0% 0 0% 0 0% 0 0% 0%
20230223 110.2 112.53 109.43 110.35 0.68% -0.52% 0% 5735 0.6362 58.08 110.93 0% 0 0% 0 0% 0 0% 0%
20230222 109.52 110.8 109.2 109.61 -0.45% -0.2% 0% 4376 0.4806 43.07 109.83 0% 0 0% 0 0% 0 0% 0%
20230221 110.89 111.5 109.61 110.1 -0.73% -0.05% 0% 3951 0.4352 37.01 110.15 0% 0 0% 0 0% 0 0% 0%
20230220 107.98 111.3 107.34 110.91 2.69% 0.96% 0% 8100 0.8899 75.09 109.86 0% 0 0% 0 0% 0 0% 0%
20230217 110.78 111.43 107.8 108 -2.34% -1.04% 0% 7148 0.7801 67.21 109.14 0% 0 0% 0 0% 0 0% 0%
20230216 110.3 114.99 109.2 110.59 0.17% -1.56% 0% 12022 1.3506 119.18 112.34 0% 0 0% 0 0% 0 0% 0%
20230215 111.99 112.33 110.22 110.4 -1.73% -0.31% 0% 4899 0.5425 51.45 110.74 0% 0 0% 0 0% 0 0% 0%
20230214 112 113.98 111.52 112.34 0.48% -0.27% 0% 7264 0.8182 76.99 112.64 0% 0 0% 0 0% 0 0% 0%
20230213 112 112.43 110.78 111.8 -0.33% 0.12% 0% 6716 0.75 70.71 111.67 0% 0 0% 0 0% 0 0% 0%
20230210 108.79 113.98 108.02 112.17 3.14% 0.16% 0% 13023 1.4584 142.92 111.99 0% 0 0% 0 0% 0 0% 0%
20230209 107.5 108.99 105.72 108.75 1.52% 1.03% 0% 5978 0.6435 70.03 107.64 0% 0 0% 0 0% 0 0% 0%
20230208 106.24 109.85 105.77 107.12 1.06% -0.92% 0% 8811 0.9526 103.72 108.11 0% 0 0% 0 0% 0 0% 0%
20230207 106.77 107.59 105.5 106 -0.67% -0.29% 0% 5576 0.5928 69.47 106.31 0% 0 0% 0 0% 0 0% 0%
20230206 108 109.37 105.7 106.72 -2.03% -0.09% 0% 6345 0.6778 80.08 106.82 0% 0 0% 0 0% 0 0% 0%
20230203 108.12 110.37 107.36 108.93 0.1% 0.2% 0% 4709 0.5119 57.9 108.71 0% 0 0% 0 0% 0 0% 0%
20230202 108.08 111.2 107.61 108.82 0.68% -0.45% 0% 6228 0.6808 76.47 109.31 0% 0 0% 0 0% 0 0% 0%
20230201 107 108.29 106.2 108.08 1.21% 0.71% 0% 5316 0.5705 66.39 107.32 0% 0 0% 0 0% 0 0% 0%
20230131 108.82 108.82 105.7 106.79 -2.95% 0.17% 0% 8470 0.903 106.89 106.61 0% 0 0% 0 0% 0 0% 0%
20230130 111 111.98 109.51 110.04 0.22% -0.45% 0% 4648 0.5138 62.6 110.54 0% 0 0% 0 0% 0 0% 0%
20230120 110.72 112.5 109.41 109.8 -0.82% -0.78% 0% 5441 0.6021 70.64 110.66 0% 0 0% 0 0% 0 0% 0%
20230119 107.01 112 106.61 110.71 3.16% 0.75% 0% 8060 0.8857 99.62 109.89 0% 0 0% 0 0% 0 0% 0%
20230118 107.83 108.35 106.8 107.32 0.09% -0.13% 0% 3579 0.3846 42.43 107.46 0% 0 0% 0 0% 0 0% 0%
20230117 107.85 108.75 106.95 107.22 -0.58% -0.5% 0% 4496 0.4845 47.93 107.76 0% 0 0% 0 0% 0 0% 0%
20230116 105.5 109.6 105.08 107.85 1.88% -0.45% 0% 9330 1.0108 99.83 108.34 0% 0 0% 0 0% 0 0% 0%
20230113 104 106.45 103.71 105.86 2.17% 0.28% 0% 5248 0.554 58.82 105.56 0% 0 0% 0 0% 0 0% 0%
20230112 104.3 104.99 103.03 103.61 -0.91% -0.31% 0% 3586 0.3727 39.73 103.93 0% 0 0% 0 0% 0 0% 0%
20230111 105.6 106.6 104.4 104.56 -0.6% -0.57% 0% 4263 0.4483 47.39 105.16 0% 0 0% 0 0% 0 0% 0%
20230110 104.81 106.72 104.28 105.19 0.1% -0.04% 0% 5465 0.5751 61 105.23 0% 0 0% 0 0% 0 0% 0%
20230109 105.86 107.89 104.66 105.08 -0.74% -0.76% 0% 5683 0.6017 66.48 105.88 0% 0 0% 0 0% 0 0% 0%
20230106 107.05 107.61 105.5 105.86 -1.43% -0.71% 0% 4882 0.5205 60.48 106.62 0% 0 0% 0 0% 0 0% 0%
20230105 107.2 108.18 106.5 107.4 -0.57% 0.01% 0% 7589 0.815 95.32 107.39 0% 0 0% 0 0% 0 0% 0%
20230104 101.87 109.52 101.07 108.02 6.03% 1.83% 0% 13810 1.465 189.21 106.08 0% 0 0% 0 0% 0 0% 0%
20230103 99.99 102.66 99.71 101.88 2.23% 0.32% 0% 5035 0.5113 76.69 101.55 0% 0 0% 0 0% 0 0% 0%
20221230 100.26 101.35 99.26 99.66 -0.6% -0.26% 0% 3882 0.3879 50.9 99.92 0% 0 0% 0 0% 0 0% 0%
20221229 99.23 102.3 99.2 100.26 0.64% -0.73% 0% 5612 0.5668 68.85 101 0% 0 0% 0 0% 0 0% 0%
20221228 101.15 101.99 99.19 99.62 -1.57% -0.92% 0% 4195 0.4218 50.04 100.55 0% 0 0% 0 0% 0 0% 0%
20221227 103.6 103.66 99.8 101.21 -1.91% 0.51% 0% 6435 0.648 74.59 100.7 0% 0 0% 0 0% 0 0% 0%
20221226 102.56 103.88 101 103.18 0.66% 0.69% 0% 4745 0.4862 51.11 102.47 0% 0 0% 0 0% 0 0% 0%
20221223 102.38 103.58 100.14 102.5 -0.28% 0.51% 0% 5461 0.5569 49.09 101.98 0% 0 0% 0 0% 0 0% 0%
20221222 108.5 109.98 102.35 102.79 -5.59% -2.43% 0% 9973 1.0507 72.13 105.35 0% 0 0% 0 0% 0 0% 0%
20221221 108.11 110.15 107.4 108.88 0.4% 0.18% 0% 4091 0.4446 27.98 108.68 0% 0 0% 0 0% 0 0% 0%
20221220 109.41 110.64 107.75 108.45 -0.41% -0.49% 0% 5268 0.5741 34.67 108.98 0% 0 0% 0 0% 0 0% 0%
20221219 118.99 119.46 108.56 108.9 -8.45% -2.62% 0% 13428 1.5016 87.06 111.83 0% 0 0% 0 0% 0 0% 0%
20221216 117.31 121.2 117.13 118.95 1.41% -0.24% 0% 9724 1.1595 64.58 119.24 0% 0 0% 0 0% 0 0% 0%
20221215 117 118.79 115.68 117.3 0.26% 0.33% 0% 7195 0.8412 42.52 116.91 0% 0 0% 0 0% 0 0% 0%
20221214 120.12 120.12 116.66 117 -2.17% -0.43% 0% 7313 0.8593 39.19 117.5 0% 0 0% 0 0% 0 0% 0%
20221213 121.93 123.5 118.8 119.59 -2.83% -0.34% 0% 12797 1.5356 60.75 120 0% 0 0% 0 0% 0 0% 0%
20221212 126.5 129.31 122.84 123.07 -3.09% -1.58% 0% 18335 2.2927 81.6 125.04 0% 0 0% 0 0% 0 0% 0%
20221209 122.48 129.5 120.51 127 4.54% 0.45% 0% 29455 3.724 141 126.43 0% 0 0% 0 0% 0 0% 0%
20221208 117 122.6 115.77 121.48 3.89% 2.1% 0% 19431 2.3119 99.28 118.98 0% 0 0% 0 0% 0 0% 0%
20221207 115.51 117.9 114.45 116.93 0.57% 0.06% 0% 9414 1.1001 50.62 116.86 0% 0 0% 0 0% 0 0% 0%
20221206 117.32 118.99 115.77 116.27 -1.16% -0.68% 0% 10332 1.2096 56.08 117.07 0% 0 0% 0 0% 0 0% 0%
20221205 122.65 123.5 116.72 117.63 -3.58% -0.5% 0% 18125 2.1427 98.03 118.22 0% 0 0% 0 0% 0 0% 0%
20221202 118.45 123 117.4 122 3.92% 1.01% 0% 23734 2.8667 136.78 120.78 0% 0 0% 0 0% 0 0% 0%
20221201 123.39 124.69 116.01 117.4 -4.38% -0.84% 0% 24325 2.8801 144.86 118.4 0% 0 0% 0 0% 0 0% 0%
20221130 118.12 126.79 118.12 122.78 2.14% 0.07% 0% 34035 4.1759 224.6 122.69 0% 0 0% 0 0% 0 0% 0%
20221129 105.31 120.5 105.31 120.21 14.15% 2.99% 0% 36700 4.2836 240.98 116.72 0% 0 0% 0 0% 0 0% 0%
20221128 103.68 106.8 103.22 105.31 0.95% 0.14% 0% 4963 0.5219 34.97 105.16 0% 0 0% 0 0% 0 0% 0%
20221125 105.43 106 103.68 104.32 -1.33% -0.13% 0% 5585 0.5834 36.63 104.46 0% 0 0% 0 0% 0 0% 0%
20221124 105.84 107.52 105.6 105.73 -0.07% -0.6% 0% 6047 0.6432 35.2 106.37 0% 0 0% 0 0% 0 0% 0%
20221123 110 110.38 105.2 105.8 -3.73% -0.79% 0% 8587 0.9157 49.3 106.64 0% 0 0% 0 0% 0 0% 0%
20221122 115.36 116.73 109.63 109.9 -5.11% -2.26% 0% 13308 1.4964 80.65 112.44 0% 0 0% 0 0% 0 0% 0%
20221121 115.95 117.96 114 115.82 -1.21% 0.29% 0% 11223 1.2961 73.07 115.49 0% 0 0% 0 0% 0 0% 0%
20221118 115.98 119.99 115.36 117.24 0.91% -0.78% 0% 16020 1.893 106.45 118.16 0% 0 0% 0 0% 0 0% 0%
20221117 116.31 118.25 115.23 116.18 -1.53% -0.18% 0% 13834 1.6102 90.49 116.39 0% 0 0% 0 0% 0 0% 0%
20221116 113.99 121 112.5 117.98 6.38% 0.21% 0% 29023 3.4169 185.57 117.73 0% 0 0% 0 0% 0 0% 0%
20221115 110 111.08 106.69 110.9 1.78% 1.97% 0% 13479 1.466 84.53 108.76 0% 0 0% 0 0% 0 0% 0%
20221114 110.12 112.55 107.76 108.96 -2.45% -0.75% 0% 14307 1.5706 93.22 109.78 0% 0 0% 0 0% 0 0% 0%
20221111 112.5 117.16 109.62 111.7 2.57% -2.27% 0% 25736 2.9414 184.55 114.29 0% 0 0% 0 0% 0 0% 0%
20221110 109.02 112.73 108.81 108.9 -0.53% -1.66% 0% 9642 1.0678 76.44 110.74 0% 0 0% 0 0% 0 0% 0%
20221109 108.8 111.59 107.5 109.48 0.64% -0.55% 0% 8067 0.888 62.12 110.08 0% 0 0% 0 0% 0 0% 0%
20221108 109.79 110.2 108.01 108.78 -1.02% 0.06% 0% 6101 0.6633 42.85 108.72 0% 0 0% 0 0% 0 0% 0%
20221107 111.82 113.29 109.08 109.9 -2.57% -0.75% 0% 10916 1.2087 78.57 110.73 0% 0 0% 0 0% 0 0% 0%
20221104 111.11 115.9 109.01 112.8 1.52% 0.55% 0% 16510 1.8521 126.61 112.18 0% 0 0% 0 0% 0 0% 0%
20221103 105.16 112.52 104.5 111.11 3.05% 2.75% 0% 19621 2.1219 161.14 108.14 0% 0 0% 0 0% 0 0% 0%
20221102 101 109.58 99.93 107.82 6.29% 1.08% 0% 21521 2.2956 199.72 106.67 0% 0 0% 0 0% 0 0% 0%
20221101 99.92 102.76 98.08 101.44 1.51% 1.15% 0% 8851 0.8877 89.15 100.29 0% 0 0% 0 0% 0 0% 0%
20221031 98.01 100.76 97.66 99.93 1.23% 0.53% 0% 6818 0.6777 68.65 99.4 0% 0 0% 0 0% 0 0% 0%
20221028 100.49 103.49 98.5 98.72 -2.05% -1.89% 0% 8350 0.8402 85.68 100.62 0% 0 0% 0 0% 0 0% 0%
20221027 103.52 103.67 99.69 100.79 -1.68% -0.05% 0% 11284 1.1379 113.35 100.84 0% 0 0% 0 0% 0 0% 0%
20221026 92.2 106.65 92.2 102.51 10.44% 0.82% 0% 20193 2.0532 220.79 101.68 0% 0 0% 0 0% 0 0% 0%
20221025 95.58 96.5 91.7 92.82 -2.83% -0.5% 0% 5980 0.5579 72.88 93.29 0% 0 0% 0 0% 0 0% 0%
20221024 99.8 100.73 95.45 95.52 -3.43% -2.29% 0% 5897 0.5765 77.95 97.76 0% 0 0% 0 0% 0 0% 0%
20221021 98.91 100.08 97.44 98.91 0% 0.41% 0% 4821 0.4749 65.83 98.51 0% 0 0% 0 0% 0 0% 0%
20221020 98.63 100.55 97.55 98.91 0.28% -0.32% 0% 5615 0.5572 78.25 99.23 0% 0 0% 0 0% 0 0% 0%
20221019 101.34 102.57 98.51 98.63 -3.36% -1.02% 0% 6898 0.6874 97.24 99.65 0% 0 0% 0 0% 0 0% 0%
20221018 100.19 103.65 98.5 102.06 1.88% 0.54% 0% 8414 0.8541 124.63 101.51 0% 0 0% 0 0% 0 0% 0%
20221017 98.54 101.55 98.54 100.18 0.1% 0.07% 0% 6553 0.656 100.92 100.11 0% 0 0% 0 0% 0 0% 0%
20220720 124.37 125.59 124.01 124.99 0.76% -0.02% 0% 4119 0.5149 41.68 125.01 0% 0 0% 0 0% 0 0% 0%
20220719 124.68 125.88 123.1 124.05 -0.49% -0.08% 0% 4071 0.5054 39.89 124.15 0% 0 0% 0 0% 0 0% 0%
20220718 125.98 125.98 122.53 124.66 -0.27% 0.5% 0% 4643 0.5759 43.06 124.04 0% 0 0% 0 0% 0 0% 0%
20220715 126 127.76 124.32 125 -1.7% -0.66% 0% 5919 0.7448 51.7 125.83 0% 0 0% 0 0% 0 0% 0%
20220714 126.89 128.78 125.89 127.16 0.7% -0.3% 0% 4912 0.6265 44.85 127.54 0% 0 0% 0 0% 0 0% 0%
20220713 126.56 127.6 125.27 126.27 -0.22% 0.21% 0% 4469 0.5631 42.09 126 0% 0 0% 0 0% 0 0% 0%
20220712 133.02 133.99 126.46 126.55 -4.07% -0.79% 0% 11631 1.4836 110.49 127.56 0% 0 0% 0 0% 0 0% 0%
20220711 133.09 138.02 131.63 131.92 -0.86% -2.17% 0% 12587 1.6973 131.13 134.85 0% 0 0% 0 0% 0 0% 0%
20220708 128 135.05 126.75 133.06 4.81% 0.59% 0% 14524 1.9213 154.72 132.28 0% 0 0% 0 0% 0 0% 0%
20220707 129.24 130 126.07 126.95 -1.54% -0.25% 0% 7489 0.9531 83.61 127.27 0% 0 0% 0 0% 0 0% 0%
20220706 130.01 132.9 128.53 128.93 -1.37% -1.26% 0% 7301 0.9534 85.99 130.58 0% 0 0% 0 0% 0 0% 0%
20220705 135.43 135.88 128.65 130.72 -3.08% -0.48% 0% 11210 1.4724 135.72 131.35 0% 0 0% 0 0% 0 0% 0%
20220704 128.04 136 127.78 134.88 5.24% 2% 0% 14279 1.8883 183.63 132.24 0% 0 0% 0 0% 0 0% 0%
20220701 130.3 131.2 127.99 128.16 -1.21% -0.77% 0% 4895 0.6322 67.96 129.15 0% 0 0% 0 0% 0 0% 0%
20220630 129.8 131.29 128.5 129.73 0.66% -0.24% 0% 4986 0.6484 68.23 130.04 0% 0 0% 0 0% 0 0% 0%
20220629 131.7 131.7 128.84 128.88 -2.14% -1.08% 0% 6559 0.8546 90.89 130.29 0% 0 0% 0 0% 0 0% 0%
20220628 134.2 134.76 130 131.7 -1.36% 0.62% 0% 7189 0.941 101.58 130.89 0% 0 0% 0 0% 0 0% 0%
20220627 132 137.96 131.97 133.52 1.31% -0.72% 0% 8135 1.0941 116.28 134.49 0% 0 0% 0 0% 0 0% 0%
20220624 130.36 133.88 130.36 131.8 1.43% -0.48% 0% 6566 0.8696 95.59 132.44 0% 0 0% 0 0% 0 0% 0%
20220623 130.03 130.29 128.02 129.94 0.73% 0.6% 0% 5030 0.6497 64.86 129.17 0% 0 0% 0 0% 0 0% 0%
20220622 132.54 133.58 129 129 -1.96% -1.68% 0% 5126 0.6726 63.46 131.21 0% 0 0% 0 0% 0 0% 0%
20220621 135.14 135.8 130.81 131.58 -2.64% -1.08% 0% 6783 0.9022 76.22 133.01 0% 0 0% 0 0% 0 0% 0%
20220620 133.59 136.57 133.11 135.15 1.11% -0.05% 0% 6730 0.91 68.15 135.22 0% 0 0% 0 0% 0 0% 0%
20220617 131 134.28 130.21 133.66 1.44% 1.02% 0% 6754 0.8936 63.84 132.31 0% 0 0% 0 0% 0 0% 0%
20220616 132 133.54 131.3 131.76 0.2% -0.35% 0% 4361 0.5766 39.12 132.22 0% 0 0% 0 0% 0 0% 0%
20220615 132.61 134.57 131.5 131.5 -0.19% -1.17% 0% 5654 0.7523 48.89 133.06 0% 0 0% 0 0% 0 0% 0%
20220614 132.02 132.93 128.12 131.75 -1.4% 1.07% 0% 8779 1.1444 72.76 130.36 0% 0 0% 0 0% 0 0% 0%
20220613 131.97 134.98 131.01 133.62 -0.04% 0.22% 0% 6454 0.8605 55.62 133.33 0% 0 0% 0 0% 0 0% 0%
20220610 131.5 137 131.31 133.68 0.88% -0.47% 0% 13009 1.7473 114.82 134.31 0% 0 0% 0 0% 0 0% 0%
20220609 132.32 136.55 132.27 132.52 -0.79% -1.16% 0% 9175 1.2301 87.19 134.07 0% 0 0% 0 0% 0 0% 0%
20220608 135 137.48 131.51 133.58 -1.92% -0.54% 0% 13562 1.8214 129.48 134.3 0% 0 0% 0 0% 0 0% 0%
20220607 127.54 136.28 127.4 136.2 5.54% 2.84% 0% 16635 2.2032 162.5 132.44 0% 0 0% 0 0% 0 0% 0%
20220606 124.64 129.19 124.55 129.05 2.3% 0.94% 0% 11244 1.4375 112.41 127.85 0% 0 0% 0 0% 0 0% 0%
20220602 125.06 128.82 125 126.15 2.89% -0.73% 0% 12310 1.5643 124.42 127.08 0% 0 0% 0 0% 0 0% 0%
20220601 121.03 123.7 120.09 122.61 1.68% 0.27% 0% 8271 1.0114 86.71 122.28 0% 0 0% 0 0% 0 0% 0%
20220531 118.23 120.97 117 120.58 1.76% 0.74% 0% 8111 0.9708 88.81 119.69 0% 0 0% 0 0% 0 0% 0%
20220530 115.88 119.5 115.88 118.5 2.24% 0.53% 0% 7134 0.8409 80.31 117.87 0% 0 0% 0 0% 0 0% 0%
20220527 117.01 118.21 115 115.9 -0.47% -0.61% 0% 4768 0.556 53.96 116.61 0% 0 0% 0 0% 0 0% 0%
20220526 118.96 118.96 114.67 116.45 -1.56% 0.08% 0% 5519 0.6422 62.28 116.36 0% 0 0% 0 0% 0 0% 0%
20220525 114.61 120.9 114.13 118.3 3.95% 0.57% 0% 9479 1.115 106.77 117.63 0% 0 0% 0 0% 0 0% 0%
20220524 122.79 122.79 113.68 113.8 -6.81% -3.91% 0% 10616 1.2572 120.95 118.43 0% 0 0% 0 0% 0 0% 0%
20220523 119.41 124.49 119.41 122.11 2.97% -0.23% 0% 12293 1.5045 149.96 122.39 0% 0 0% 0 0% 0 0% 0%
20220520 117.12 121.62 116.29 118.59 2.19% -0.61% 0% 8778 1.0474 115.84 119.32 0% 0 0% 0 0% 0 0% 0%
20220519 115 116.55 114.01 116.05 -0.48% 0.63% 0% 4850 0.5593 64.55 115.32 0% 0 0% 0 0% 0 0% 0%
20220518 116.66 118.18 116 116.61 -0.04% -0.27% 0% 3744 0.4378 47.76 116.93 0% 0 0% 0 0% 0 0% 0%
20220517 118.02 118.11 115 116.66 -0.93% 0.34% 0% 5481 0.6372 61.88 116.26 0% 0 0% 0 0% 0 0% 0%
20220516 119.2 121.56 117.56 117.75 -0.63% -1.17% 0% 6389 0.7612 73.44 119.14 0% 0 0% 0 0% 0 0% 0%
20220513 120.39 121.79 117.58 118.5 -0.84% -0.48% 0% 5485 0.6531 61.5 119.07 0% 0 0% 0 0% 0 0% 0%
20220512 116.04 120 116 119.5 1.49% 0.48% 0% 7147 0.85 78.66 118.93 0% 0 0% 0 0% 0 0% 0%
20220511 118.75 121.87 117.01 117.75 -0.46% -1.78% 0% 9665 1.1587 103.97 119.89 0% 0 0% 0 0% 0 0% 0%
20220510 114 120.85 112.6 118.3 2.98% 1.11% 0% 9130 1.0682 98.18 117 0% 0 0% 0 0% 0 0% 0%
20220509 113.38 115.71 113.01 114.88 1.06% 0.42% 0% 6139 0.7023 64.2 114.4 0% 0 0% 0 0% 0 0% 0%
20220506 111.67 116.8 111.51 113.67 -1.24% -0.56% 0% 8567 0.9793 89.55 114.31 0% 0 0% 0 0% 0 0% 0%
20220505 113 117.18 111 115.1 2.72% 0.21% 0% 10708 1.2299 114.8 114.86 0% 0 0% 0 0% 0 0% 0%
20220429 105.85 113.59 105.85 112.05 0.13% 2.33% 0% 14660 1.6052 155.54 109.5 0% 0 0% 0 0% 0 0% 0%
20220428 115.3 115.3 111.28 111.9 -3.12% -0.92% 0% 6454 0.7289 71.81 112.94 0% 0 0% 0 0% 0 0% 0%
20220427 110.49 116 107.77 115.5 3.86% 2.93% 0% 8679 0.9739 90.07 112.21 0% 0 0% 0 0% 0 0% 0%
20220426 115.16 117.81 110.8 111.21 -3.13% -2.62% 0% 7209 0.8233 77.01 114.2 0% 0 0% 0 0% 0 0% 0%
20220425 122.01 124.35 114 114.8 -7.93% -3.73% 0% 9726 1.1598 103.68 119.25 0% 0 0% 0 0% 0 0% 0%
20220422 130 130 124.57 124.69 -4.37% -1.49% 0% 7216 0.9134 81.37 126.58 0% 0 0% 0 0% 0 0% 0%
20220421 138.01 139.38 130.23 130.39 -6.14% -2.87% 0% 8494 1.1402 95.32 134.24 0% 0 0% 0 0% 0 0% 0%
20220420 141.62 143.43 138.89 138.92 -1.7% -0.98% 0% 5096 0.7149 57.41 140.29 0% 0 0% 0 0% 0 0% 0%
20220419 143.1 145.69 140.9 141.32 -1.24% -1.27% 0% 5357 0.7668 56.52 143.14 0% 0 0% 0 0% 0 0% 0%
20220418 143 144.42 138.83 143.1 -1.21% 1.04% 0% 5936 0.8407 53.45 141.63 0% 0 0% 0 0% 0 0% 0%
20220415 152.88 152.88 144.84 144.86 -4.8% -1.74% 0% 9765 1.4396 81.31 147.42 0% 0 0% 0 0% 0 0% 0%
20220414 150 156.68 150 152.16 2.12% -0.65% 0% 9065 1.3883 70.35 153.15 0% 0 0% 0 0% 0 0% 0%
20220413 151 152.99 148.58 149 -2.79% -0.71% 0% 5731 0.86 39.72 150.06 0% 0 0% 0 0% 0 0% 0%
20220412 156.36 158 148.48 153.28 -1.8% 0.48% 0% 8622 1.3153 53.12 152.55 0% 0 0% 0 0% 0 0% 0%
20220411 158.4 161.71 155.5 156.09 -3.68% -0.76% 0% 7568 1.1904 39.22 157.29 0% 0 0% 0 0% 0 0% 0%
20220408 159 166.59 155.9 162.05 2.14% 0.51% 0% 9932 1.6013 51.87 161.23 0% 0 0% 0 0% 0 0% 0%
20220407 165.08 165.99 158.57 158.66 -5.2% -1.39% 0% 10019 1.6121 51.94 160.9 0% 0 0% 0 0% 0 0% 0%
20220401 168.1 168.3 163.66 164.95 -3.59% -0.22% 0% 10873 1.7975 56.02 165.32 0% 0 0% 0 0% 0 0% 0%
20220331 179.89 182.98 170.88 171.1 -6.55% -2.57% 0% 16282 2.8595 87.99 175.62 0% 0 0% 0 0% 0 0% 0%
20220330 182.38 186.61 175.06 183.09 -1.73% 1.52% 0% 15286 2.7568 84.28 180.35 0% 0 0% 0 0% 0 0% 0%
20220329 362.31 374.49 359.82 364.01 0.56% -1.19% 0% 9216 3.395 98.4 368.38 0% 0 0% 0 0% 0 0% 0%
20220328 367 373.96 356.08 362 -0.54% -0.35% 0% 8969 3.2581 92.15 363.26 0% 0 0% 0 0% 0 0% 0%
20220325 370 378 360.19 363.96 -2.89% -1.24% 0% 10526 3.879 100.9 368.52 0% 0 0% 0 0% 0 0% 0%
20220324 340.99 384.24 339.12 374.81 11.71% 2.99% 0% 18738 6.8191 187.86 363.92 0% 0 0% 0 0% 0 0% 0%
20220323 336.69 341.69 334.01 335.51 -0.85% -0.45% 0% 4631 1.5608 49.23 337.03 0% 0 0% 0 0% 0 0% 0%
20220322 340 343.99 335.2 338.39 -1.63% 0.21% 0% 4740 1.6006 50.36 337.68 0% 0 0% 0 0% 0 0% 0%
20220321 333.17 344 330.2 344 3.77% 1% 0% 7242 2.4667 78.84 340.61 0% 0 0% 0 0% 0 0% 0%
20220318 335.81 338.98 331.5 331.5 -1.28% -0.94% 0% 5832 1.9516 65.33 334.64 0% 0 0% 0 0% 0 0% 0%
20220317 330.27 346 329.58 335.8 0.16% -0.87% 0% 8781 2.9745 101.8 338.74 0% 0 0% 0 0% 0 0% 0%
20220316 357.08 359 320 335.28 -4.32% 1.27% 0% 13340 4.4165 155.9 331.07 0% 0 0% 0 0% 0 0% 0%
20220315 358.39 368.98 350.4 350.4 -5.14% -2.54% 0% 11480 4.1274 156.63 359.53 0% 0 0% 0 0% 0 0% 0%
20220311 318 360 316.05 355.92 12.16% 4.54% 0% 17879 6.0872 222.82 340.47 0% 0 0% 0 0% 0 0% 0%
20220310 316.1 320.8 313.58 317.34 2.01% 0.14% 0% 4188 1.3272 57.84 316.91 0% 0 0% 0 0% 0 0% 0%
20220309 321.89 322.3 300.2 311.1 -3.36% -0.06% 0% 6072 1.8902 83.75 311.3 0% 0 0% 0 0% 0 0% 0%
20220308 337.9 338.99 319 321.9 -4.23% -1.35% 0% 5603 1.8282 85.18 326.29 0% 0 0% 0 0% 0 0% 0%
20220307 338.21 342.55 335.03 336.12 -1.79% -0.73% 0% 3823 1.2944 62.4 338.58 0% 0 0% 0 0% 0 0% 0%
20220304 339.98 344.96 338 342.25 0.43% 0.16% 0% 3660 1.2506 60.1 341.69 0% 0 0% 0 0% 0 0% 0%
20220303 346.6 349 340.3 340.8 -1.5% -0.94% 0% 4384 1.5083 74.36 344.05 0% 0 0% 0 0% 0 0% 0%
20220302 349.93 350.44 340.02 346 -1.68% 0.35% 0% 6196 2.1364 110.11 344.8 0% 0 0% 0 0% 0 0% 0%
20220301 354 359.6 351 351.93 -0.02% -0.69% 0% 7104 2.5175 141.62 354.38 0% 0 0% 0 0% 0 0% 0%
20220228 360 368 346.77 352 5.78% -1.71% 0% 14562 5.215 329.41 358.12 0% 0 0% 0 0% 0 0% 0%
20220225 325.37 336.5 325 332.77 3.6% 0.16% 0% 5803 1.928 172.93 332.24 0% 0 0% 0 0% 0 0% 0%
20220224 329.23 333.17 317.04 321.21 -2.63% -1.25% 0% 4083 1.3281 133.01 325.28 0% 0 0% 0 0% 0 0% 0%
20220223 322 331.86 322 329.89 2.22% 0.25% 0% 3195 1.0514 113.25 329.08 0% 0 0% 0 0% 0 0% 0%
20220222 330 330.03 321.2 322.72 -3.11% -0.61% 0% 2978 0.967 110.39 324.71 0% 0 0% 0 0% 0 0% 0%
20220221 323.03 336.88 322.08 333.07 3% 0.7% 0% 3940 1.3032 93.19 330.76 0% 0 0% 0 0% 0 0% 0%
20220218 320.51 323.88 320.5 323.36 0.89% 0.26% 0% 2115 0.6821 45.6 322.51 0% 0 0% 0 0% 0 0% 0%
20220217 321.87 323 320 320.5 -0.44% -0.13% 0% 1736 0.5571 32.08 320.91 0% 0 0% 0 0% 0 0% 0%
20220216 323 324.88 319.49 321.92 0.29% 0.01% 0% 1897 0.6106 28.72 321.88 0% 0 0% 0 0% 0 0% 0%
20220215 315.01 321.5 315.01 320.99 1.89% 0.5% 0% 2160 0.6899 25.59 319.4 0% 0 0% 0 0% 0 0% 0%
20220214 313.75 320.99 313.75 315.05 -0.97% -0.37% 0% 1993 0.6302 20.74 316.21 0% 0 0% 0 0% 0 0% 0%
20220211 326.18 327.87 318 318.13 -2.46% -0.69% 0% 2701 0.8652 24.54 320.33 0% 0 0% 0 0% 0 0% 0%
20220210 326.4 332.17 325.01 326.16 -0.37% -0.79% 0% 2309 0.7591 19.55 328.76 0% 0 0% 0 0% 0 0% 0%
20220209 321.5 327.67 320.03 327.36 1.98% 1.14% 0% 2162 0.6998 17.28 323.68 0% 0 0% 0 0% 0 0% 0%
20211203 424 430 405 406.41 4.07% -2.33% 0% 14991 6.238 145.62 416.12 0% 0 0% 0 0% 0 0% 0%
20211202 389 397.5 387 390.5 0.39% -0.66% 0% 5701 2.2411 57.59 393.11 0% 0 0% 0 0% 0 0% 0%
20211201 402 404.4 388.59 389 -3.23% -1.05% 0% 7472 2.9374 72.78 393.12 0% 0 0% 0 0% 0 0% 0%
20211130 405 409.88 396 402 -1.94% 0.07% 0% 10919 4.3865 100.57 401.73 0% 0 0% 0 0% 0 0% 0%
20211129 415.03 428.97 407 409.96 3% -1.66% 0% 14816 6.1762 136.15 416.86 0% 0 0% 0 0% 0 0% 0%
20211126 388 405.51 386.01 398.01 2.35% -0.17% 0% 9900 3.9469 93.91 398.68 0% 0 0% 0 0% 0 0% 0%
20211125 381.11 399.99 376.91 388.88 0.96% -0.34% 0% 13429 5.2399 129.47 390.19 0% 0 0% 0 0% 0 0% 0%
20211124 366.76 387.67 361.12 385.18 5.05% 2.7% 0% 11214 4.2057 113.95 375.04 0% 0 0% 0 0% 0 0% 0%
20211123 360.9 373.65 360 366.68 1.15% -0.18% 0% 6037 2.2177 63.51 367.35 0% 0 0% 0 0% 0 0% 0%
20211122 369.01 369.44 354.5 362.5 -1.76% 0.61% 0% 7683 2.7681 77.39 360.29 0% 0 0% 0 0% 0 0% 0%
20211119 366.9 373.69 363.2 369 1% 0.26% 0% 5923 2.1799 62.43 368.04 0% 0 0% 0 0% 0 0% 0%
20211118 383.01 383.01 365.03 365.33 -3.6% -1.24% 0% 9489 3.51 101.15 369.9 0% 0 0% 0 0% 0 0% 0%
20211117 372.98 396 369 378.99 1.62% -1.51% 0% 15627 6.0136 181.91 384.82 0% 0 0% 0 0% 0 0% 0%
20211116 338.69 388 338 372.95 10.09% 1.23% 0% 16507 6.0817 214.73 368.43 0% 0 0% 0 0% 0 0% 0%
20211115 332.99 342.58 330.29 338.77 2.05% 0.44% 0% 8007 2.7005 111.07 337.27 0% 0 0% 0 0% 0 0% 0%
20211112 326 333 325.03 331.98 1.73% 0.33% 0% 6352 2.1019 89.42 330.9 0% 0 0% 0 0% 0 0% 0%
20211111 323.39 329.4 323.39 326.33 -0.14% 0% 0% 4993 1.6294 66.32 326.34 0% 0 0% 0 0% 0 0% 0%
20211110 327.7 329.48 320.14 326.79 -0.29% 0.77% 0% 6801 2.2054 84.14 324.28 0% 0 0% 0 0% 0 0% 0%
20211109 313 327.77 312.6 327.75 4.82% 1.52% 0% 9173 2.9615 99.98 322.85 0% 0 0% 0 0% 0 0% 0%
20211108 319.34 319.34 308.9 312.67 -2.39% 0.3% 0% 5616 1.7506 60.44 311.72 0% 0 0% 0 0% 0 0% 0%
20211105 319.89 326.52 317.22 320.33 0.19% -0.58% 0% 5639 1.8169 60.8 322.2 0% 0 0% 0 0% 0 0% 0%
20211104 315.78 322.74 313.53 319.71 1.44% 0.6% 0% 6010 1.91 64.63 317.8 0% 0 0% 0 0% 0 0% 0%
20211103 309.5 316.56 309.32 315.18 1.56% 0.3% 0% 4724 1.4844 49.55 314.23 0% 0 0% 0 0% 0 0% 0%
20211102 320.1 323 308.9 310.35 -2.43% -1.55% 0% 6468 2.0389 66.13 315.23 0% 0 0% 0 0% 0 0% 0%
20211101 311 319.98 311 318.08 -0.51% 0.75% 0% 5912 1.8665 60.46 315.71 0% 0 0% 0 0% 0 0% 0%
20211029 334.99 335.33 317.6 319.7 -3.49% -2.24% 0% 10271 3.3587 102.74 327.01 0% 0 0% 0 0% 0 0% 0%
20211028 349.95 349.95 330.06 331.25 -5.36% -1.57% 0% 9523 3.2049 97.46 336.54 0% 0 0% 0 0% 0 0% 0%
20211027 380.17 380.17 350 350 -12.03% -2.05% 0% 15048 5.377 167.98 357.32 0% 0 0% 0 0% 0 0% 0%
20211026 403.02 405.08 396.03 397.88 -1.24% -0.61% 0% 5772 2.3106 79.1 400.31 0% 0 0% 0 0% 0 0% 0%
20211025 387.3 407.25 387.3 402.88 2.88% 0.46% 0% 6635 2.6609 82.91 401.04 0% 0 0% 0 0% 0 0% 0%
20211022 390.65 393.7 387 391.62 0.25% 0.27% 0% 3936 1.5373 46.42 390.57 0% 0 0% 0 0% 0 0% 0%
20211021 389.63 394.88 383.18 390.65 0.14% 0.32% 0% 5654 2.2016 65.98 389.39 0% 0 0% 0 0% 0 0% 0%
20211020 398.59 401.99 388.19 390.12 -2.13% -0.33% 0% 5114 2.0017 60.47 391.42 0% 0 0% 0 0% 0 0% 0%
20211019 391 404.99 390.02 398.61 1.89% 0.01% 0% 5206 2.075 62.2 398.58 0% 0 0% 0 0% 0 0% 0%
20211018 415.98 418.59 391.12 391.2 -6.55% -2.23% 0% 9498 3.8004 108.82 400.13 0% 0 0% 0 0% 0 0% 0%
20211015 410.5 421.51 400.21 418.6 1.04% 1.82% 0% 8805 3.6199 103.91 411.12 0% 0 0% 0 0% 0 0% 0%
20211014 415.88 423.99 411.11 414.28 -0.29% -0.52% 0% 5589 2.3276 69.08 416.46 0% 0 0% 0 0% 0 0% 0%
20211013 413 419.99 406.98 415.49 -0.49% 0.5% 0% 6850 2.832 83.68 413.43 0% 0 0% 0 0% 0 0% 0%
20211012 403.1 428.87 402.01 417.52 2.53% -0.51% 0% 12745 5.3488 152.4 419.68 0% 0 0% 0 0% 0 0% 0%
20211011 384.8 409.78 384.79 407.2 5.84% 1.26% 0% 9822 3.9499 118.25 402.15 0% 0 0% 0 0% 0 0% 0%
20211008 384 388.38 380 384.74 0.46% -0.07% 0% 4896 1.885 50.33 385.01 0% 0 0% 0 0% 0 0% 0%
20210930 383 385.8 379.2 382.99 1.05% -0.03% 0% 5196 1.9907 50.43 383.12 0% 0 0% 0 0% 0 0% 0%
20210929 380 384.82 377.73 379 -0.84% -0.57% 0% 6232 2.3755 55.68 381.18 0% 0 0% 0 0% 0 0% 0%
20210928 393.5 395 382 382.2 -3.57% -1.23% 0% 9485 3.6704 85.34 386.97 0% 0 0% 0 0% 0 0% 0%
20210927 408.1 412.7 395.13 396.34 -3.21% -1.74% 0% 9016 3.6366 85.57 403.35 0% 0 0% 0 0% 0 0% 0%
20210924 409 415.5 408 409.48 0.15% -0.58% 0% 5727 2.3587 54.48 411.86 0% 0 0% 0 0% 0 0% 0%
20210923 406.02 416.8 406.02 408.85 0.45% -0.24% 0% 6421 2.6316 58.12 409.84 0% 0 0% 0 0% 0 0% 0%
20210922 414.29 427.64 405.97 407 -3.79% -1.59% 0% 10048 4.1555 84.95 413.56 0% 0 0% 0 0% 0 0% 0%
20210917 420 431.55 418.01 423.03 -0.59% -0.24% 0% 8743 3.7075 69.23 424.05 0% 0 0% 0 0% 0 0% 0%
20210916 460.99 463.86 421 425.52 -7.79% -3.65% 0% 17828 7.8732 141.59 441.62 0% 0 0% 0 0% 0 0% 0%
20210915 467.64 467.7 460.51 461.46 -2.44% -0.4% 0% 8286 3.8388 72.73 463.29 0% 0 0% 0 0% 0 0% 0%
20210914 460 477.89 456.11 473 2.51% 0.98% 0% 11231 5.2605 95.9 468.39 0% 0 0% 0 0% 0 0% 0%
20210913 466.76 472.95 461.05 461.43 -0.84% -0.93% 0% 6334 2.9501 53.16 465.76 0% 0 0% 0 0% 0 0% 0%
20210910 460.59 470 460.33 465.35 0.66% 0.1% 0% 6866 3.192 52.07 464.9 0% 0 0% 0 0% 0 0% 0%
20210909 472.3 472.5 461.33 462.32 -2.89% -0.51% 0% 9533 4.43 63.62 464.7 0% 0 0% 0 0% 0 0% 0%
20210908 477.84 486 475 476.09 -0.28% -0.73% 0% 8916 4.2762 53.57 479.61 0% 0 0% 0 0% 0 0% 0%
20210907 485.02 489.88 475.5 477.43 -2.58% -0.58% 0% 12711 6.1038 59.7 480.2 0% 0 0% 0 0% 0 0% 0%
20210906 483.28 507.98 481 490.08 0.02% -1.07% 0% 16902 8.3733 29.47 495.4 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