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. 信濠光电301051
    4. 返回上一页 刷新
股票代码（例：sz301051）       401条   (进入信濠光电股票专站) 信濠光电股票成本分析
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 51.58 53.1 51.35 52.26 1.5% -0.34% 0% 7641 0.4007 104.75 52.44 0% 0 0% 0 0% 0 0% 0%
20230927 51.7 52.12 50.95 51.49 0.14% -0.04% 0% 4609 0.2374 61.31 51.51 0% 0 0% 0 0% 0 0% 0%
20230926 51.61 51.82 50.69 51.42 -0.35% 0.02% 0% 5295 0.2722 64.62 51.41 0% 0 0% 0 0% 0 0% 0%
20230925 51.76 52.51 50.97 51.6 0.17% 0.17% 0% 7055 0.3634 81.31 51.51 0% 0 0% 0 0% 0 0% 0%
20230922 50.85 51.79 50.39 51.51 2% 0.35% 0% 8287 0.4254 84.67 51.33 0% 0 0% 0 0% 0 0% 0%
20230921 51.15 51.51 50.5 50.5 -1.5% -0.84% 0% 5209 0.2653 52.41 50.93 0% 0 0% 0 0% 0 0% 0%
20230920 51.27 52.12 51.06 51.27 -0.19% -0.49% 0% 4109 0.2117 39.62 51.52 0% 0 0% 0 0% 0 0% 0%
20230919 52.77 52.78 51.04 51.37 -1.23% -0.06% 0% 4175 0.2146 34.14 51.4 0% 0 0% 0 0% 0 0% 0%
20230918 52.37 53.3 51.86 52.01 -1.08% -0.9% 0% 3674 0.1928 28.17 52.48 0% 0 0% 0 0% 0 0% 0%
20230915 53.57 53.57 52.03 52.58 0% 0.02% 0% 4687 0.2464 34.93 52.57 0% 0 0% 0 0% 0 0% 0%
20230914 53.3 53.59 52.45 52.58 -0.9% -0.53% 0% 7917 0.4185 58.98 52.86 0% 0 0% 0 0% 0 0% 0%
20230913 54.77 55.54 52.5 53.06 -3.4% -0.75% 0% 10078 0.5388 76.27 53.46 0% 0 0% 0 0% 0 0% 0%
20230912 55.39 55.49 54 54.93 -0.96% 0% 0% 8434 0.4633 64.49 54.93 0% 0 0% 0 0% 0 0% 0%
20230911 56.82 57 55.3 55.46 -2.39% -0.96% 0% 14367 0.8045 99.13 56 0% 0 0% 0 0% 0 0% 0%
20230908 56.81 57.17 56.5 56.82 -0.3% 0.04% 0% 5694 0.3234 38.27 56.8 0% 0 0% 0 0% 0 0% 0%
20230907 58.18 58.35 56.6 56.99 -2.33% 0.11% 0% 8115 0.462 53.22 56.93 0% 0 0% 0 0% 0 0% 0%
20230906 55.9 58.8 54.99 58.35 2.89% 1.57% 0% 17916 1.0292 120.4 57.45 0% 0 0% 0 0% 0 0% 0%
20230905 55.88 57.56 55.77 56.71 1.49% 0.18% 0% 13591 0.7694 100.15 56.61 0% 0 0% 0 0% 0 0% 0%
20230904 56.9 56.9 55.02 55.88 -0.75% 0.54% 0% 7165 0.3982 53.96 55.58 0% 0 0% 0 0% 0 0% 0%
20230901 55.96 56.4 55.2 56.3 0.02% 0.64% 0% 5354 0.2995 41.08 55.94 0% 0 0% 0 0% 0 0% 0%
20230831 55.75 56.81 55.58 56.29 -0.14% 0% 0% 6289 0.354 47.54 56.29 0% 0 0% 0 0% 0 0% 0%
20230830 56 57 55.8 56.37 0.66% -0.19% 0% 9666 0.5459 71.07 56.48 0% 0 0% 0 0% 0 0% 0%
20230829 52.5 57 52.46 56 6.04% 1.43% 0% 21254 1.1735 160.07 55.21 0% 0 0% 0 0% 0 0% 0%
20230828 55.78 57.22 52 52.81 -2.6% -2.96% 0% 18740 1.0198 158.92 54.42 0% 0 0% 0 0% 0 0% 0%
20230825 55.5 55.78 53.5 54.22 -2.66% -0.35% 0% 11172 0.6079 108.57 54.41 0% 0 0% 0 0% 0 0% 0%
20230824 55.02 56.2 54.66 55.7 1.24% 0.05% 0% 6903 0.3843 69.28 55.67 0% 0 0% 0 0% 0 0% 0%
20230823 56.65 56.65 55.02 55.02 -1.77% -0.78% 0% 4510 0.2501 44.32 55.45 0% 0 0% 0 0% 0 0% 0%
20230822 55.99 56.68 54.87 56.01 0.99% 0.48% 0% 7576 0.4223 73.84 55.74 0% 0 0% 0 0% 0 0% 0%
20230821 56.17 56.27 55.09 55.46 -1.16% -0.32% 0% 5568 0.3098 55.89 55.64 0% 0 0% 0 0% 0 0% 0%
20230818 56.12 56.84 55.74 56.11 0.88% -0.25% 0% 7797 0.4386 73.69 56.25 0% 0 0% 0 0% 0 0% 0%
20230817 55.61 56.89 55.05 55.62 -0.54% -0.52% 0% 9836 0.5499 93.73 55.91 0% 0 0% 0 0% 0 0% 0%
20230816 57.99 58.19 55.55 55.92 -3.42% -1.39% 0% 6464 0.3666 64.23 56.71 0% 0 0% 0 0% 0 0% 0%
20230815 58.57 58.58 57.43 57.9 -1.16% 0.09% 0% 4837 0.2798 49.51 57.85 0% 0 0% 0 0% 0 0% 0%
20230814 57.81 58.58 56.35 58.58 1.35% 2.25% 0% 11495 0.6585 109.86 57.29 0% 0 0% 0 0% 0 0% 0%
20230811 59.7 59.7 57.51 57.8 -2.05% -0.46% 0% 11494 0.6675 117.57 58.07 0% 0 0% 0 0% 0 0% 0%
20230810 59.34 60.17 58.5 59.01 -1.76% -0.61% 0% 8930 0.5302 81.06 59.37 0% 0 0% 0 0% 0 0% 0%
20230809 60.3 61.43 59.42 60.07 -0.87% 0.37% 0% 6276 0.3756 59.42 59.85 0% 0 0% 0 0% 0 0% 0%
20230808 61.7 61.7 60.3 60.6 -0.98% -0.21% 0% 5849 0.3552 65.36 60.73 0% 0 0% 0 0% 0 0% 0%
20230807 59.67 62 59.67 61.2 2% -0.11% 0% 12644 0.7747 134.95 61.27 0% 0 0% 0 0% 0 0% 0%
20230804 60.07 60.98 59.13 60 -0.4% 0.65% 0% 5762 0.3435 58.62 59.61 0% 0 0% 0 0% 0 0% 0%
20230803 60.43 61.5 60 60.24 -0.35% -0.63% 0% 5516 0.3344 50.35 60.62 0% 0 0% 0 0% 0 0% 0%
20230802 61.51 61.51 60.03 60.45 -1.72% -0.23% 0% 4887 0.2961 42.07 60.59 0% 0 0% 0 0% 0 0% 0%
20230801 59.59 61.93 59.28 61.51 2.55% 1.08% 0% 10382 0.6317 76.48 60.85 0% 0 0% 0 0% 0 0% 0%
20230731 58.85 59.98 58.74 59.98 0.67% 0.76% 0% 5424 0.3229 39.09 59.53 0% 0 0% 0 0% 0 0% 0%
20230728 59.97 59.97 58.39 59.58 0.47% 0.83% 0% 4654 0.275 32.62 59.09 0% 0 0% 0 0% 0 0% 0%
20230727 60 60.61 58.9 59.3 -0.29% -0.64% 0% 6867 0.4098 44.17 59.68 0% 0 0% 0 0% 0 0% 0%
20230726 60 60.37 58.01 59.47 -0.29% 0.75% 0% 9196 0.5428 51.82 59.03 0% 0 0% 0 0% 0 0% 0%
20230725 60.85 61.02 59.5 59.64 -0.77% -0.4% 0% 11093 0.6643 63 59.88 0% 0 0% 0 0% 0 0% 0%
20230724 61.73 61.99 59.5 60.1 -2.24% -0.23% 0% 14418 0.8686 83.49 60.24 0% 0 0% 0 0% 0 0% 0%
20230721 63.36 64.5 60 61.48 -2.97% -0.15% 0% 19188 1.1814 116.63 61.57 0% 0 0% 0 0% 0 0% 0%
20230720 65.58 65.58 62.6 63.36 -2.78% -0.52% 0% 13728 0.8743 88.54 63.69 0% 0 0% 0 0% 0 0% 0%
20230719 65.49 67.45 64.2 65.17 0.12% -0.91% 0% 22108 1.454 149.35 65.77 0% 0 0% 0 0% 0 0% 0%
20230718 65.1 65.98 64.47 65.09 -0.02% 0.05% 0% 9860 0.6415 65.55 65.06 0% 0 0% 0 0% 0 0% 0%
20230717 64.28 65.88 64 65.1 1.72% -0.08% 0% 8051 0.5245 54.18 65.15 0% 0 0% 0 0% 0 0% 0%
20230714 66.6 66.75 63.8 64 -3.76% -1.33% 0% 17081 1.1079 111.68 64.86 0% 0 0% 0 0% 0 0% 0%
20230713 63.76 66.65 63.76 66.5 4.3% 1.16% 0% 23926 1.5728 164.33 65.74 0% 0 0% 0 0% 0 0% 0%
20230712 63.97 64.5 63.1 63.76 -0.22% -0.13% 0% 7859 0.5017 50.04 63.84 0% 0 0% 0 0% 0 0% 0%
20230711 63.37 64 62.58 63.9 0.85% 0.71% 0% 6465 0.4102 49.15 63.45 0% 0 0% 0 0% 0 0% 0%
20230710 64.02 64.21 62.5 63.36 -0.64% 0.28% 0% 8548 0.5401 52.6 63.18 0% 0 0% 0 0% 0 0% 0%
20230707 63.77 64.22 61.66 63.77 -0.05% 0.79% 0% 14104 0.8924 81.39 63.27 0% 0 0% 0 0% 0 0% 0%
20230706 63.86 64.88 62.82 63.8 -0.08% 0.33% 0% 11641 0.7402 77.12 63.59 0% 0 0% 0 0% 0 0% 0%
20230705 59.74 63.87 59.57 63.85 6.74% 1.95% 0% 23667 1.4822 126.14 62.63 0% 0 0% 0 0% 0 0% 0%
20230704 61.28 61.28 59.79 59.82 -1.42% -0.65% 0% 8079 0.4864 48.8 60.21 0% 0 0% 0 0% 0 0% 0%
20230703 61.1 61.14 59.3 60.68 0.31% 1.29% 0% 11755 0.7043 66.73 59.91 0% 0 0% 0 0% 0 0% 0%
20230630 60.94 62.26 59.02 60.49 0.72% -1% 0% 11523 0.704 67.62 61.1 0% 0 0% 0 0% 0 0% 0%
20230629 58.55 60.89 58.55 60.06 2.49% -0.08% 0% 9780 0.5879 55.47 60.11 0% 0 0% 0 0% 0 0% 0%
20230628 59.27 59.33 57.94 58.6 -1.41% 0.27% 0% 5794 0.3386 31.72 58.44 0% 0 0% 0 0% 0 0% 0%
20230627 57.82 60 57.6 59.44 1.68% 0.32% 0% 12442 0.7372 68.27 59.25 0% 0 0% 0 0% 0 0% 0%
20230626 60.27 60.28 57.32 58.46 -3.61% -0.2% 0% 20993 1.2298 116.37 58.58 0% 0 0% 0 0% 0 0% 0%
20230621 59.78 61.17 58.98 60.65 0.88% 0.76% 0% 18772 1.1298 111.8 60.19 0% 0 0% 0 0% 0 0% 0%
20230620 58.96 61.54 58.96 60.12 0.74% -0.36% 0% 18297 1.1041 119.02 60.34 0% 0 0% 0 0% 0 0% 0%
20230619 60.4 60.42 57.5 59.68 -1.62% 0.71% 0% 21003 1.2447 147.33 59.26 0% 0 0% 0 0% 0 0% 0%
20230616 56 60.66 55.5 60.66 8.32% 3.99% 0% 18127 1.0573 139.72 58.33 0% 0 0% 0 0% 0 0% 0%
20230615 85.42 85.7 83.3 84 -0.99% 0.41% 0% 6602 0.5523 75.97 83.66 0% 0 0% 0 0% 0 0% 0%
20230614 83.21 85 82.71 84.84 2.72% 0.87% 0% 11394 0.9584 127.98 84.11 0% 0 0% 0 0% 0 0% 0%
20230613 82.6 83.46 81.12 82.59 0.23% 0.4% 0% 8220 0.6762 86.75 82.26 0% 0 0% 0 0% 0 0% 0%
20230612 83 83.4 81.5 82.4 0.15% 0.15% 0% 5069 0.4171 46.91 82.28 0% 0 0% 0 0% 0 0% 0%
20230609 83 83.7 81.18 82.28 0.22% 0.24% 0% 4709 0.3865 39.16 82.08 0% 0 0% 0 0% 0 0% 0%
20230608 84.38 84.38 81.87 82.1 -2.04% -0.67% 0% 4928 0.4073 38.55 82.65 0% 0 0% 0 0% 0 0% 0%
20230607 83.85 85 82.89 83.81 -0.04% -0.04% 0% 5075 0.4255 38.8 83.84 0% 0 0% 0 0% 0 0% 0%
20230606 85.8 86.19 83.55 83.84 -2.28% -0.76% 0% 5717 0.483 37.01 84.48 0% 0 0% 0 0% 0 0% 0%
20230605 85.8 88 85.16 85.8 -1.27% -0.74% 0% 4771 0.4124 29.59 86.44 0% 0 0% 0 0% 0 0% 0%
20230602 87 88.5 85.6 86.9 -1% -0.13% 0% 9033 0.786 54.51 87.01 0% 0 0% 0 0% 0 0% 0%
20230601 86.53 87.8 85 87.78 1.27% 1.21% 0% 9026 0.7828 44.69 86.73 0% 0 0% 0 0% 0 0% 0%
20230531 83.1 87 82.75 86.68 3.56% 1.3% 0% 15058 1.2885 71.14 85.57 0% 0 0% 0 0% 0 0% 0%
20230530 82.14 85.43 80.14 83.7 0.6% 1.22% 0% 20952 1.7326 115.2 82.69 0% 0 0% 0 0% 0 0% 0%
20230529 84.9 87 81.5 83.2 -1.98% 0.02% 0% 17287 1.438 101.15 83.18 0% 0 0% 0 0% 0 0% 0%
20230526 85.93 87 84 84.88 -1.38% 0.3% 0% 14130 1.1958 90.2 84.63 0% 0 0% 0 0% 0 0% 0%
20230525 85.68 87.18 84.01 86.07 0.14% 0.8% 0% 13375 1.1421 90.59 85.39 0% 0 0% 0 0% 0 0% 0%
20230524 82.7 88.58 81.4 85.95 4.45% 0.19% 0% 27434 2.3536 195.92 85.79 0% 0 0% 0 0% 0 0% 0%
20230523 78.8 83.51 77.84 82.29 5.85% 1.69% 0% 17635 1.4271 137.06 80.92 0% 0 0% 0 0% 0 0% 0%
20230522 79.5 79.5 77.12 77.74 -1.45% -0.1% 0% 11612 0.9037 90.93 77.82 0% 0 0% 0 0% 0 0% 0%
20230519 78 79.88 76.1 78.88 2.43% 0.24% 0% 14592 1.1483 109.35 78.69 0% 0 0% 0 0% 0 0% 0%
20230518 75.4 78.98 75.11 77.01 1.64% -0.13% 0% 19385 1.4947 139.12 77.11 0% 0 0% 0 0% 0 0% 0%
20230517 75.46 76.97 74.01 75.77 0.37% 0.11% 0% 9947 0.7529 72.17 75.69 0% 0 0% 0 0% 0 0% 0%
20230516 73.8 75.9 71.74 75.49 3.41% 1.19% 0% 13440 1.0026 88.82 74.6 0% 0 0% 0 0% 0 0% 0%
20230515 71.35 73.4 71.05 73 2.73% 0.84% 0% 6890 0.4988 45.71 72.39 0% 0 0% 0 0% 0 0% 0%
20230510 68.09 69.6 67.82 68.93 1.23% -0.01% 0% 7736 0.5333 34.3 68.94 0% 0 0% 0 0% 0 0% 0%
20230509 69.46 69.46 67.4 68.09 -1.97% -0.26% 0% 7855 0.5363 45.34 68.27 0% 0 0% 0 0% 0 0% 0%
20230508 71.26 72.5 68.35 69.46 -3.89% -0.87% 0% 12359 0.866 73.7 70.07 0% 0 0% 0 0% 0 0% 0%
20230505 73.9 74.36 70.2 72.27 -2.21% 0.24% 0% 12561 0.9056 80.21 72.1 0% 0 0% 0 0% 0 0% 0%
20230504 77.89 78.28 71.71 73.9 -4.65% -0.74% 0% 19420 1.4459 131.72 74.45 0% 0 0% 0 0% 0 0% 0%
20230428 74.47 77.89 73.66 77.5 4.39% 1.47% 0% 18316 1.399 132.58 76.38 0% 0 0% 0 0% 0 0% 0%
20230427 75 76 72.5 74.24 0.32% 0.12% 0% 15534 1.1519 102.64 74.15 0% 0 0% 0 0% 0 0% 0%
20230426 67.87 74.6 67.87 74 8.33% 1.55% 0% 20363 1.4839 135.18 72.87 0% 0 0% 0 0% 0 0% 0%
20230425 68.3 69.5 67.79 68.31 -0.61% -0.22% 0% 8332 0.5704 55.3 68.46 0% 0 0% 0 0% 0 0% 0%
20230424 69 69.96 67.7 68.73 -1.24% -0.04% 0% 9769 0.6717 65.61 68.76 0% 0 0% 0 0% 0 0% 0%
20230421 71.57 73 69.1 69.59 -0.16% -2.12% 0% 14752 1.0489 102.96 71.1 0% 0 0% 0 0% 0 0% 0%
20230420 69.25 70.22 68.8 69.7 0.65% 0.43% 0% 7212 0.5005 52.64 69.4 0% 0 0% 0 0% 0 0% 0%
20230419 69.89 70.44 68.89 69.25 -0.9% -0.23% 0% 5849 0.406 41.73 69.41 0% 0 0% 0 0% 0 0% 0%
20230418 71.05 71.45 69.42 69.88 -1.95% -0.7% 0% 8536 0.6007 60.6 70.37 0% 0 0% 0 0% 0 0% 0%
20230417 73.42 74.38 70.83 71.27 -2.9% -1.36% 0% 13486 0.9743 98.71 72.25 0% 0 0% 0 0% 0 0% 0%
20230414 68.47 74 68.47 73.4 7.2% 1.85% 0% 28803 2.0758 219.4 72.07 0% 0 0% 0 0% 0 0% 0%
20230413 68.03 70.7 68.03 68.47 -0.04% -0.77% 0% 13179 0.9094 113.12 69 0% 0 0% 0 0% 0 0% 0%
20230412 65.48 69.84 65.19 68.5 4.8% 0.79% 0% 14182 0.9638 128.4 67.96 0% 0 0% 0 0% 0 0% 0%
20230411 66.01 66.7 65.11 65.36 -1.25% -0.17% 0% 7267 0.4758 65.99 65.47 0% 0 0% 0 0% 0 0% 0%
20230410 65.5 66.5 65.13 66.19 0.49% 0.24% 0% 9731 0.6425 85.3 66.03 0% 0 0% 0 0% 0 0% 0%
20230407 65.84 66.47 64.12 65.87 0.75% 1.07% 0% 6752 0.44 55.67 65.17 0% 0 0% 0 0% 0 0% 0%
20230406 65.07 66.22 64.8 65.38 0.48% -0.32% 0% 8817 0.5783 72.42 65.59 0% 0 0% 0 0% 0 0% 0%
20230404 65.02 66 64.2 65.07 -1.11% 0.09% 0% 7984 0.519 66.74 65.01 0% 0 0% 0 0% 0 0% 0%
20230403 65.83 66.41 64.86 65.8 -0.05% 0.21% 0% 7678 0.5041 64 65.66 0% 0 0% 0 0% 0 0% 0%
20230331 65.3 66.34 64.5 65.83 0.81% 0.97% 0% 9478 0.618 76.48 65.2 0% 0 0% 0 0% 0 0% 0%
20230330 63.52 65.91 63.52 65.3 2.8% 0.43% 0% 9177 0.5967 74.01 65.02 0% 0 0% 0 0% 0 0% 0%
20230329 63.92 64.4 63 63.52 -0.13% -0.41% 0% 6389 0.4075 52.59 63.78 0% 0 0% 0 0% 0 0% 0%
20230328 63.67 65.5 63.28 63.6 -0.11% -1.15% 0% 9499 0.6112 79.12 64.34 0% 0 0% 0 0% 0 0% 0%
20230327 66.07 66.07 63.15 63.67 -3.62% -0.62% 0% 10093 0.6467 85.17 64.07 0% 0 0% 0 0% 0 0% 0%
20230324 65.25 68.63 65.23 66.06 1.24% -0.59% 0% 11800 0.7841 107.31 66.45 0% 0 0% 0 0% 0 0% 0%
20230323 65 65.6 64.1 65.25 0.6% 0.6% 0% 7794 0.5055 79.62 64.86 0% 0 0% 0 0% 0 0% 0%
20230322 63.17 64.91 62.55 64.86 2.68% 1.66% 0% 7884 0.503 70.66 63.8 0% 0 0% 0 0% 0 0% 0%
20230321 60.65 63.29 60.13 63.17 4.15% 1.33% 0% 8821 0.5499 78.42 62.34 0% 0 0% 0 0% 0 0% 0%
20230320 60.06 61.34 58.39 60.65 1.13% 1.37% 0% 11923 0.7134 100.29 59.83 0% 0 0% 0 0% 0 0% 0%
20230317 61.9 62.29 59.68 59.97 -3.1% -1.38% 0% 8952 0.5444 76.35 60.81 0% 0 0% 0 0% 0 0% 0%
20230316 63.52 64 61.4 61.89 -1.81% -1.13% 0% 4653 0.2913 40.75 62.6 0% 0 0% 0 0% 0 0% 0%
20230315 62.89 64.3 62.02 63.03 0.53% -0.11% 0% 6068 0.3829 50.94 63.1 0% 0 0% 0 0% 0 0% 0%
20230314 62.52 63.2 61.36 62.7 0.77% 0.45% 0% 7096 0.4429 56.85 62.42 0% 0 0% 0 0% 0 0% 0%
20230313 63.27 64.07 61.67 62.22 -1.66% -0.14% 0% 6721 0.4188 48.87 62.31 0% 0 0% 0 0% 0 0% 0%
20230310 64.3 64.3 62.53 63.27 -1.11% -0.27% 0% 8055 0.511 54.63 63.44 0% 0 0% 0 0% 0 0% 0%
20230309 62.68 64.3 62.58 63.98 3.16% 0.52% 0% 11350 0.7224 65.71 63.65 0% 0 0% 0 0% 0 0% 0%
20230308 61.39 62.48 61.01 62.02 0.88% 0.39% 0% 5963 0.3684 30.98 61.78 0% 0 0% 0 0% 0 0% 0%
20230307 63.69 63.7 61.3 61.48 -3.71% -1.46% 0% 8219 0.5128 42 62.39 0% 0 0% 0 0% 0 0% 0%
20230306 64.7 65.29 63.35 63.85 -1.71% -0.34% 0% 7663 0.491 40.5 64.07 0% 0 0% 0 0% 0 0% 0%
20230303 66.34 66.35 64.88 64.96 -1.22% -0.57% 0% 6019 0.3932 32.08 65.33 0% 0 0% 0 0% 0 0% 0%
20230302 67.3 67.7 65.61 65.76 -1.92% -0.86% 0% 7339 0.4868 39.39 66.33 0% 0 0% 0 0% 0 0% 0%
20230301 67.17 67.59 65.88 67.05 -0.18% 0.55% 0% 8227 0.5486 42.6 66.68 0% 0 0% 0 0% 0 0% 0%
20230228 69.6 69.97 65.8 67.17 -3.37% 0.03% 0% 16457 1.1051 81.74 67.15 0% 0 0% 0 0% 0 0% 0%
20230227 71.03 72 69 69.51 -4.43% -1.1% 0% 15306 1.0757 78.8 70.28 0% 0 0% 0 0% 0 0% 0%
20230224 70.08 75 70.08 72.73 3.96% 0.04% 0% 25930 1.8852 143.26 72.7 0% 0 0% 0 0% 0 0% 0%
20230223 68 71.51 67.61 69.96 2.88% -0.07% 0% 17023 1.1917 99.88 70.01 0% 0 0% 0 0% 0 0% 0%
20230222 67.8 68.6 67.25 68 0.32% -0.18% 0% 4831 0.3291 28.96 68.12 0% 0 0% 0 0% 0 0% 0%
20230221 70 70 67.03 67.78 -1.2% -0.31% 0% 8584 0.5836 51.29 67.99 0% 0 0% 0 0% 0 0% 0%
20230220 67.5 69 65.87 68.6 2.33% 2.33% 0% 12293 0.8241 73.97 67.04 0% 0 0% 0 0% 0 0% 0%
20230217 67.5 68.5 66.6 67.04 -0.73% -0.42% 0% 7837 0.5276 47.4 67.32 0% 0 0% 0 0% 0 0% 0%
20230216 69.05 70 66.68 67.53 -1.7% -1.17% 0% 13701 0.9362 83.48 68.33 0% 0 0% 0 0% 0 0% 0%
20230215 68.51 70.4 67.07 68.7 -0.04% -0.49% 0% 13434 0.9275 83.38 69.04 0% 0 0% 0 0% 0 0% 0%
20230214 65.66 70.5 64.51 68.73 5.33% 0.32% 0% 18613 1.2752 120.21 68.51 0% 0 0% 0 0% 0 0% 0%
20230213 64.05 65.88 64 65.25 0.37% 0.12% 0% 9053 0.59 59.15 65.17 0% 0 0% 0 0% 0 0% 0%
20230210 63.8 65.17 63 65.01 2.38% 0.95% 0% 12673 0.8162 77.44 64.4 0% 0 0% 0 0% 0 0% 0%
20230209 63.41 64 63.02 63.5 0.13% -0.09% 0% 10605 0.6741 64.49 63.56 0% 0 0% 0 0% 0 0% 0%
20230208 64.36 64.38 63 63.42 -1.26% 0.02% 0% 9318 0.5909 58.61 63.41 0% 0 0% 0 0% 0 0% 0%
20230207 64.1 64.7 63.63 64.23 0.25% 0.02% 0% 6462 0.415 40.56 64.22 0% 0 0% 0 0% 0 0% 0%
20230206 64.05 65.64 63.01 64.07 -0.2% -0.34% 0% 11816 0.7597 68.48 64.29 0% 0 0% 0 0% 0 0% 0%
20230203 64 65.7 63.62 64.2 0.17% -0.22% 0% 9260 0.5958 49.4 64.34 0% 0 0% 0 0% 0 0% 0%
20230202 64.26 67.45 64.09 64.09 0.09% -2.08% 0% 14142 0.9256 76.17 65.45 0% 0 0% 0 0% 0 0% 0%
20230201 64.16 64.17 62.95 64.03 1.27% 0.58% 0% 8954 0.57 46.49 63.66 0% 0 0% 0 0% 0 0% 0%
20230131 64.24 64.97 62.33 63.23 -1.63% 0.21% 0% 11805 0.7449 59.48 63.1 0% 0 0% 0 0% 0 0% 0%
20230130 64.98 66.08 61.33 64.28 0.16% 0.08% 0% 18565 1.1925 89.23 64.23 0% 0 0% 0 0% 0 0% 0%
20230120 61.85 64.71 61.85 64.18 3.52% 0.83% 0% 14073 0.8958 66.96 63.65 0% 0 0% 0 0% 0 0% 0%
20230119 61.93 63.92 61 62 0.13% -0.78% 0% 11925 0.7452 64.42 62.49 0% 0 0% 0 0% 0 0% 0%
20230118 61 63 60.01 61.92 1.11% 0.16% 0% 14241 0.8804 69.76 61.82 0% 0 0% 0 0% 0 0% 0%
20230117 61.75 61.85 59.5 61.24 -0.42% 0.43% 0% 19846 1.2102 100.08 60.98 0% 0 0% 0 0% 0 0% 0%
20230116 57.6 62.2 56.75 61.5 6.77% 3.61% 0% 30042 1.7832 158.66 59.36 0% 0 0% 0 0% 0 0% 0%
20230113 58.11 59.22 56.72 57.6 0.42% -0.59% 0% 14381 0.8332 85.68 57.94 0% 0 0% 0 0% 0 0% 0%
20230112 55.41 58 54.94 57.36 2.83% 1.56% 0% 21114 1.1926 129.99 56.48 0% 0 0% 0 0% 0 0% 0%
20230111 58 59.33 55.49 55.78 -2.99% -2.87% 0% 17843 1.0247 127.04 57.43 0% 0 0% 0 0% 0 0% 0%
20230110 54.36 58.56 53.7 57.5 5.8% 1.61% 0% 29187 1.6516 227.26 56.59 0% 0 0% 0 0% 0 0% 0%
20230109 52.24 55.88 52.24 54.35 6.13% -0.38% 0% 23579 1.2865 225.91 54.56 0% 0 0% 0 0% 0 0% 0%
20230106 49 51.79 48.02 51.21 4% 1.09% 0% 11598 0.5875 133.47 50.66 0% 0 0% 0 0% 0 0% 0%
20230105 47.83 49.5 47.11 49.24 2.95% 2.29% 0% 6209 0.2989 76.76 48.14 0% 0 0% 0 0% 0 0% 0%
20230104 48.88 49.38 47.4 47.83 -2.76% -0.35% 0% 4992 0.2396 64.68 48 0% 0 0% 0 0% 0 0% 0%
20230103 47.36 49.7 46.3 49.19 3.71% 2.31% 0% 4430 0.213 61.47 48.08 0% 0 0% 0 0% 0 0% 0%
20221230 46.5 47.54 46.5 47.43 0.74% 0.72% 0% 2610 0.1229 59.03 47.09 0% 0 0% 0 0% 0 0% 0%
20221229 47.5 47.98 46.55 47.08 -1.86% -0.13% 0% 5348 0.2521 84.08 47.14 0% 0 0% 0 0% 0 0% 0%
20221228 49.47 49.47 47.9 47.97 -3.34% -1.03% 0% 3406 0.1651 58.12 48.47 0% 0 0% 0 0% 0 0% 0%
20221227 48.4 49.96 47.57 49.63 2.18% 1.76% 0% 5567 0.2715 87.83 48.77 0% 0 0% 0 0% 0 0% 0%
20221226 47.99 48.59 47.85 48.57 1.19% 0.43% 0% 2409 0.1165 37.43 48.36 0% 0 0% 0 0% 0 0% 0%
20221223 49.05 49.2 47.72 48 -2.24% -0.48% 0% 3369 0.1625 45.83 48.23 0% 0 0% 0 0% 0 0% 0%
20221222 49.16 50.2 48.5 49.1 0.02% 0.24% 0% 3240 0.1587 39.72 48.98 0% 0 0% 0 0% 0 0% 0%
20221221 50.99 50.99 49.02 49.09 -2.62% -0.91% 0% 3688 0.1827 41.66 49.54 0% 0 0% 0 0% 0 0% 0%
20221220 50 50.5 49.16 50.41 0.82% 1.31% 0% 3322 0.1653 33.95 49.76 0% 0 0% 0 0% 0 0% 0%
20221219 50.64 51.77 49.7 50 -1.26% -0.08% 0% 2680 0.1341 23.98 50.04 0% 0 0% 0 0% 0 0% 0%
20221216 51 51.54 50.39 50.64 -1.25% -0.22% 0% 2792 0.1417 21.98 50.75 0% 0 0% 0 0% 0 0% 0%
20221215 50.17 51.64 50.15 51.28 1.24% 0.23% 0% 3546 0.1814 28.1 51.16 0% 0 0% 0 0% 0 0% 0%
20221214 51.88 52.49 50.25 50.65 -2.41% -0.84% 0% 5889 0.3008 56.06 51.08 0% 0 0% 0 0% 0 0% 0%
20221213 52.85 52.85 51.34 51.9 -2.39% -0.13% 0% 4551 0.2365 35.94 51.97 0% 0 0% 0 0% 0 0% 0%
20221212 52.55 54.21 51.41 53.17 1.37% 1.03% 0% 6251 0.329 49.39 52.63 0% 0 0% 0 0% 0 0% 0%
20221209 53.1 53.69 52.1 52.45 -2.36% -0.64% 0% 5401 0.2851 44.67 52.79 0% 0 0% 0 0% 0 0% 0%
20221208 54.53 55.19 53.3 53.72 -2.56% -0.3% 0% 7170 0.3863 63.98 53.88 0% 0 0% 0 0% 0 0% 0%
20221207 56.51 56.68 54.5 55.13 -2.22% -0.61% 0% 10665 0.5916 102.28 55.47 0% 0 0% 0 0% 0 0% 0%
20221206 54.89 56.97 53.93 56.38 1.77% 1.46% 0% 14517 0.8067 147.49 55.57 0% 0 0% 0 0% 0 0% 0%
20221205 50.36 55.98 49.84 55.4 10.01% 3.57% 0% 18254 0.9764 185.47 53.49 0% 0 0% 0 0% 0 0% 0%
20221202 50.1 50.99 49.83 50.36 0.16% 0.42% 0% 3769 0.189 39.85 50.15 0% 0 0% 0 0% 0 0% 0%
20221201 51.5 52.5 50.05 50.28 -1.64% -1.1% 0% 6666 0.3389 66.21 50.84 0% 0 0% 0 0% 0 0% 0%
20221130 50.66 51.51 49.77 51.12 1.23% 1.61% 0% 5895 0.2966 57.09 50.31 0% 0 0% 0 0% 0 0% 0%
20221129 49.9 50.99 49.81 50.5 0.5% -0.1% 0% 3375 0.1706 32.3 50.55 0% 0 0% 0 0% 0 0% 0%
20221128 50.88 50.88 49.79 50.25 -1.24% 0.22% 0% 2792 0.14 23.86 50.14 0% 0 0% 0 0% 0 0% 0%
20221125 51.9 52.3 50.85 50.88 -1.97% -0.95% 0% 3074 0.1579 26.44 51.37 0% 0 0% 0 0% 0 0% 0%
20221124 52.99 53.32 51.68 51.9 -1.46% -0.65% 0% 3574 0.1867 28.76 52.24 0% 0 0% 0 0% 0 0% 0%
20221123 54.26 54.29 51.39 52.67 -2.91% 0.52% 0% 4536 0.2377 33.39 52.4 0% 0 0% 0 0% 0 0% 0%
20221122 54.51 55.8 53.22 54.25 -1.33% -0.33% 0% 7668 0.4174 56.78 54.43 0% 0 0% 0 0% 0 0% 0%
20221121 56.57 57.23 54.45 54.98 -3.46% -0.65% 0% 7243 0.4008 51.82 55.34 0% 0 0% 0 0% 0 0% 0%
20221118 57.29 58.98 56.8 56.95 -0.4% -1.71% 0% 9543 0.5529 67.53 57.94 0% 0 0% 0 0% 0 0% 0%
20221117 55.18 57.68 54.08 57.18 3.57% 2.75% 0% 7121 0.3963 49.56 55.65 0% 0 0% 0 0% 0 0% 0%
20221116 56.17 56.32 55.01 55.21 -1.27% -0.5% 0% 4421 0.2453 30.9 55.49 0% 0 0% 0 0% 0 0% 0%
20221115 53 56.35 52.58 55.92 5.57% 1.16% 0% 13563 0.7497 93.11 55.28 0% 0 0% 0 0% 0 0% 0%
20221114 53.95 54.22 52.5 52.97 -0.36% -0.69% 0% 4631 0.247 32.93 53.34 0% 0 0% 0 0% 0 0% 0%
20221111 56.83 56.83 52.5 53.16 -3.05% -1.85% 0% 9882 0.5352 70.97 54.16 0% 0 0% 0 0% 0 0% 0%
20221110 54.9 57.2 53.11 54.83 1.59% -1.7% 0% 14082 0.7855 109.79 55.78 0% 0 0% 0 0% 0 0% 0%
20221109 53.28 54.96 52.5 53.97 0.58% 0.92% 0% 8084 0.4323 63.27 53.48 0% 0 0% 0 0% 0 0% 0%
20221108 52.8 57.88 52.8 53.66 1.9% -2.26% 0% 15976 0.8771 130.55 54.9 0% 0 0% 0 0% 0 0% 0%
20221107 49.91 52.76 49.91 52.66 5.51% 2.01% 0% 11563 0.5969 97.14 51.62 0% 0 0% 0 0% 0 0% 0%
20221104 49.09 50.36 49.09 49.91 1.03% 0.18% 0% 3603 0.1795 32.1 49.82 0% 0 0% 0 0% 0 0% 0%
20221103 49.5 49.55 48.37 49.4 0.69% 0.75% 0% 2792 0.1369 25.51 49.03 0% 0 0% 0 0% 0 0% 0%
20221102 49.2 50.44 48.01 49.06 1.22% -1.01% 0% 4231 0.2097 38.92 49.56 0% 0 0% 0 0% 0 0% 0%
20221101 47.7 48.53 46.31 48.47 3.44% 1.19% 0% 4294 0.2057 39.49 47.9 0% 0 0% 0 0% 0 0% 0%
20221031 45.29 47.1 44.99 46.86 3.47% 0.93% 0% 3194 0.1483 29.27 46.43 0% 0 0% 0 0% 0 0% 0%
20221028 48.52 48.68 45.21 45.29 -6.66% -3.35% 0% 5267 0.2468 48.49 46.86 0% 0 0% 0 0% 0 0% 0%
20221027 47.56 51.11 47.56 48.52 2.28% -1.26% 0% 8244 0.4051 79.56 49.14 0% 0 0% 0 0% 0 0% 0%
20221026 46.27 47.98 46.27 47.44 2.22% 0.19% 0% 3620 0.1714 35.26 47.35 0% 0 0% 0 0% 0 0% 0%
20221025 46.71 46.71 45.18 46.41 -0.64% 0.94% 0% 3910 0.1798 38.36 45.98 0% 0 0% 0 0% 0 0% 0%
20221024 48 48.75 46.55 46.71 -1.97% -1.93% 0% 3332 0.1587 36.43 47.63 0% 0 0% 0 0% 0 0% 0%
20221021 48.6 48.86 47.3 47.65 -1.79% -0.29% 0% 3706 0.1771 43.11 47.79 0% 0 0% 0 0% 0 0% 0%
20221020 49.52 50.26 47.98 48.52 -2% -1.12% 0% 6208 0.3046 75.08 49.07 0% 0 0% 0 0% 0 0% 0%
20221019 51.88 51.88 49.33 49.51 -3.86% -1.3% 0% 5606 0.2812 73.19 50.16 0% 0 0% 0 0% 0 0% 0%
20221018 53.25 53.25 51.03 51.5 -2.02% -0.23% 0% 3987 0.2058 55.63 51.62 0% 0 0% 0 0% 0 0% 0%
20221017 50.89 52.58 50.89 52.56 2.24% 0.9% 0% 5097 0.2655 70.24 52.09 0% 0 0% 0 0% 0 0% 0%
20220720 67.01 69.7 67.01 67.95 1.25% -0.79% 0% 4802 0.3289 74.16 68.49 0% 0 0% 0 0% 0 0% 0%
20220719 67.4 68.35 66.68 67.11 -1.27% -0.3% 0% 3175 0.2137 48.97 67.31 0% 0 0% 0 0% 0 0% 0%
20220718 69 69.64 67.4 67.97 -1.34% -0.16% 0% 4674 0.3182 69.91 68.08 0% 0 0% 0 0% 0 0% 0%
20220715 67.55 70.82 67.1 68.89 2.82% -0.06% 0% 4686 0.323 72.49 68.93 0% 0 0% 0 0% 0 0% 0%
20220714 66.69 67.88 66 67 1.06% -0.13% 0% 2106 0.1413 32.22 67.09 0% 0 0% 0 0% 0 0% 0%
20220713 66.22 67.47 65.8 66.3 -0.38% -0.03% 0% 2111 0.14 29.52 66.32 0% 0 0% 0 0% 0 0% 0%
20220712 69.63 70.79 66.5 66.55 -3.94% -1.28% 0% 4630 0.3121 58.22 67.41 0% 0 0% 0 0% 0 0% 0%
20220711 71.68 73.69 68.58 69.28 -3.35% -0.99% 0% 4812 0.3367 54.65 69.97 0% 0 0% 0 0% 0 0% 0%
20220708 69.65 74.35 69.12 71.68 3.7% -1.24% 0% 8305 0.6028 94.78 72.58 0% 0 0% 0 0% 0 0% 0%
20220707 68.64 69.97 68.06 69.12 0.19% 0.29% 0% 3291 0.2268 36.95 68.92 0% 0 0% 0 0% 0 0% 0%
20220706 68.91 69.88 68.17 68.99 0.72% 0.12% 0% 2628 0.1811 28.95 68.91 0% 0 0% 0 0% 0 0% 0%
20220705 72.89 73 68.36 68.5 -5.49% -1.81% 0% 6412 0.4473 68.67 69.76 0% 0 0% 0 0% 0 0% 0%
20220704 71.21 73 70.6 72.48 0.6% 1.06% 0% 4014 0.2879 42.76 71.72 0% 0 0% 0 0% 0 0% 0%
20220701 74.96 75 72.01 72.05 -2.04% -0.99% 0% 4051 0.2948 40.89 72.77 0% 0 0% 0 0% 0 0% 0%
20220630 73.26 75.78 72.31 73.55 0.26% -0.49% 0% 6378 0.4714 56.81 73.91 0% 0 0% 0 0% 0 0% 0%
20220629 77.78 77.88 73.05 73.36 -5.9% -2.55% 0% 9314 0.7012 76.81 75.28 0% 0 0% 0 0% 0 0% 0%
20220628 73.59 80.01 72 77.96 6% 2.26% 0% 13920 1.0613 121.23 76.24 0% 0 0% 0 0% 0 0% 0%
20220627 72.8 75.32 72.3 73.55 2.07% 0.1% 0% 7763 0.5704 71.6 73.48 0% 0 0% 0 0% 0 0% 0%
20220624 72.07 73.81 71.71 72.06 -0.01% -0.62% 0% 5428 0.3936 50.81 72.51 0% 0 0% 0 0% 0 0% 0%
20220623 72.55 73.2 71.6 72.07 -0.65% -0.08% 0% 7109 0.5128 68.55 72.13 0% 0 0% 0 0% 0 0% 0%
20220622 76.35 76.55 72.4 72.54 -3.91% -1.27% 0% 8184 0.6013 83.62 73.47 0% 0 0% 0 0% 0 0% 0%
20220621 74.96 76.26 73.55 75.49 0.69% 0.65% 0% 8913 0.6685 95.47 75 0% 0 0% 0 0% 0 0% 0%
20220620 74.1 75.75 73.8 74.97 1.16% 0.25% 0% 10387 0.7767 116.78 74.78 0% 0 0% 0 0% 0 0% 0%
20220617 77.59 77.61 72.03 74.11 -2.98% 0.08% 0% 18463 1.3671 216.76 74.05 0% 0 0% 0 0% 0 0% 0%
20220616 65 76.39 63.81 76.39 20% 6.75% 0% 18328 1.3116 242.87 71.56 0% 0 0% 0 0% 0 0% 0%
20220615 62.85 65 62.5 63.66 0.84% -0.87% 0% 4816 0.3093 67.01 64.22 0% 0 0% 0 0% 0 0% 0%
20220614 64 64.01 61.03 63.13 -1.34% 1.33% 0% 4013 0.25 55.55 62.3 0% 0 0% 0 0% 0 0% 0%
20220613 63.08 64.44 62.82 63.99 1.57% 0.44% 0% 2968 0.1891 43.08 63.71 0% 0 0% 0 0% 0 0% 0%
20220610 63.31 63.54 62.39 63 0.38% -0.17% 0% 2521 0.1591 36.12 63.11 0% 0 0% 0 0% 0 0% 0%
20220609 65.7 65.7 62.01 62.76 -2.97% -0.38% 0% 3684 0.2321 51.92 63 0% 0 0% 0 0% 0 0% 0%
20220608 65.5 66.45 63.71 64.68 -1.84% -0.35% 0% 5113 0.3319 74.09 64.91 0% 0 0% 0 0% 0 0% 0%
20220607 66.6 67.43 65.01 65.89 -1.05% -0.09% 0% 3921 0.2586 58.7 65.95 0% 0 0% 0 0% 0 0% 0%
20220606 64.57 66.63 64.04 66.59 3.13% 0.89% 0% 6162 0.4067 95.02 66 0% 0 0% 0 0% 0 0% 0%
20220602 63.26 65.9 62.3 64.57 2.82% 1.14% 0% 6427 0.4103 102.28 63.84 0% 0 0% 0 0% 0 0% 0%
20220601 60.74 63.72 59.34 62.8 4.48% 0.61% 0% 8042 0.502 133.85 62.42 0% 0 0% 0 0% 0 0% 0%
20220531 58.04 60.99 56.82 60.11 3.48% 1.43% 0% 4710 0.2791 81.57 59.26 0% 0 0% 0 0% 0 0% 0%
20220530 58.2 58.47 56.5 58.09 1.06% 1.24% 0% 3250 0.1865 57.24 57.38 0% 0 0% 0 0% 0 0% 0%
20220527 58.47 59.43 57.1 57.48 -1.51% -1.08% 0% 2979 0.1731 53.01 58.11 0% 0 0% 0 0% 0 0% 0%
20220526 58.35 59.06 56.62 58.36 0.02% 0.81% 0% 3344 0.1936 62.83 57.89 0% 0 0% 0 0% 0 0% 0%
20220525 58.28 59.38 57.81 58.35 0.15% -0.09% 0% 2762 0.1613 52.19 58.4 0% 0 0% 0 0% 0 0% 0%
20220524 61.41 62.49 58.26 58.26 -5.14% -3.67% 0% 4788 0.2896 88.99 60.48 0% 0 0% 0 0% 0 0% 0%
20220523 60.86 61.96 60.2 61.42 1.02% 0.33% 0% 2919 0.1787 55.8 61.22 0% 0 0% 0 0% 0 0% 0%
20220520 60.67 62.39 60.18 60.8 1.1% -0.33% 0% 3108 0.1896 57.48 61 0% 0 0% 0 0% 0 0% 0%
20220519 58.7 60.48 58.01 60.14 1.23% 0.55% 0% 3133 0.1874 57.68 59.81 0% 0 0% 0 0% 0 0% 0%
20220518 58.5 60.19 58.02 59.41 2.08% -0.34% 0% 3518 0.2097 63.72 59.61 0% 0 0% 0 0% 0 0% 0%
20220517 58.04 58.62 57.5 58.2 0.28% 0.19% 0% 2257 0.1311 37.69 58.09 0% 0 0% 0 0% 0 0% 0%
20220516 59.66 61.18 57.68 58.04 -2.45% -1.41% 0% 4082 0.2403 65.28 58.87 0% 0 0% 0 0% 0 0% 0%
20220513 60.21 60.21 58.68 59.5 -0.44% 0.27% 0% 2747 0.163 42.44 59.34 0% 0 0% 0 0% 0 0% 0%
20220512 58.31 60.51 58.31 59.76 1.34% 0.03% 0% 3142 0.1877 45.89 59.74 0% 0 0% 0 0% 0 0% 0%
20220511 58.5 61.6 58.18 58.97 1.38% -1.65% 0% 5972 0.3581 84.56 59.96 0% 0 0% 0 0% 0 0% 0%
20220510 55.74 58.95 55.69 58.17 1.64% 0.48% 0% 3220 0.1864 46.57 57.89 0% 0 0% 0 0% 0 0% 0%
20220509 58.07 59.7 55.9 57.23 -0.93% 0.16% 0% 4043 0.231 58.86 57.14 0% 0 0% 0 0% 0 0% 0%
20220506 57.49 59.3 57.03 57.77 -1.79% -0.69% 0% 2063 0.12 31.49 58.17 0% 0 0% 0 0% 0 0% 0%
20220505 58.37 60.35 57.01 58.82 0.79% -0.39% 0% 2938 0.1735 44.77 59.05 0% 0 0% 0 0% 0 0% 0%
20220429 55.55 58.69 55.16 58.36 6.13% 3.02% 0% 6124 0.3469 87.88 56.65 0% 0 0% 0 0% 0 0% 0%
20220428 57.13 57.5 54.5 54.99 -3.27% -0.78% 0% 5384 0.2984 79.56 55.42 0% 0 0% 0 0% 0 0% 0%
20220427 53.07 58.02 51.84 57.85 5.03% 5.64% 0% 6293 0.3446 90.93 54.76 0% 0 0% 0 0% 0 0% 0%
20220426 59.5 59.9 53.33 55.08 -6.63% -3.79% 0% 6655 0.381 104.69 57.25 0% 0 0% 0 0% 0 0% 0%
20220425 65.39 65.39 56.44 58.99 -10.7% -4.07% 0% 4929 0.3031 90.35 61.49 0% 0 0% 0 0% 0 0% 0%
20220422 66.7 67.02 65.13 66.06 -0.96% 0.08% 0% 2539 0.1676 53.11 66.01 0% 0 0% 0 0% 0 0% 0%
20220421 69.2 70.29 66.08 66.7 -3.61% -1.91% 0% 3238 0.2202 68.1 68 0% 0 0% 0 0% 0 0% 0%
20220420 70.48 71.6 68.6 69.2 -1.56% -1.42% 0% 2829 0.1986 60.01 70.2 0% 0 0% 0 0% 0 0% 0%
20220419 71.06 71.8 70 70.3 -1.39% -0.58% 0% 2513 0.1777 52.49 70.71 0% 0 0% 0 0% 0 0% 0%
20220418 71.19 71.5 68.5 71.29 1.16% 1.36% 0% 3600 0.2532 74.32 70.33 0% 0 0% 0 0% 0 0% 0%
20220415 71.9 71.9 69.21 70.47 -1.11% 0.2% 0% 3097 0.2178 65.38 70.33 0% 0 0% 0 0% 0 0% 0%
20220414 72.34 74.24 71.11 71.26 -2.78% -0.77% 0% 5296 0.3803 104.46 71.81 0% 0 0% 0 0% 0 0% 0%
20220413 74.61 75.07 73.08 73.3 -2.27% -0.84% 0% 3401 0.2514 68.45 73.92 0% 0 0% 0 0% 0 0% 0%
20220412 74.16 75.81 73.16 75 1.12% 0.94% 0% 2412 0.1792 44.54 74.3 0% 0 0% 0 0% 0 0% 0%
20220411 78.04 78.04 73.57 74.17 -5.03% -1.42% 0% 2605 0.196 48.2 75.24 0% 0 0% 0 0% 0 0% 0%
20220408 80.08 80.33 77.54 78.1 -2.47% -0.5% 0% 3282 0.2576 61.91 78.49 0% 0 0% 0 0% 0 0% 0%
20220407 82.25 82.6 80.01 80.08 -2.04% -0.93% 0% 3605 0.2914 66.19 80.83 0% 0 0% 0 0% 0 0% 0%
20220401 82 83 80.52 81.34 0.02% -0.84% 0% 3145 0.258 58.54 82.03 0% 0 0% 0 0% 0 0% 0%
20220331 84.01 84.01 81.25 81.32 -3.27% -1.15% 0% 2369 0.1949 42.99 82.27 0% 0 0% 0 0% 0 0% 0%
20220330 81.71 84.52 81 84.07 2.89% 0.96% 0% 2510 0.209 42.57 83.27 0% 0 0% 0 0% 0 0% 0%
20220329 85.72 86 81.33 81.71 -3.06% -0.93% 0% 5658 0.4667 87.8 82.48 0% 0 0% 0 0% 0 0% 0%
20220328 83.35 84.71 80.5 84.29 -0.32% 0.84% 0% 4797 0.401 76.28 83.59 0% 0 0% 0 0% 0 0% 0%
20220325 88.03 88.08 84.24 84.56 -6.64% -1.94% 0% 6610 0.57 111.34 86.23 0% 0 0% 0 0% 0 0% 0%
20220324 90.39 91.28 89.01 90.57 -0.42% 0.3% 0% 2123 0.1917 38.44 90.3 0% 0 0% 0 0% 0 0% 0%
20220323 89.54 90.96 89.02 90.95 0.83% 0.87% 0% 2268 0.2045 37.29 90.17 0% 0 0% 0 0% 0 0% 0%
20220322 89.93 93.27 89.01 90.2 0.08% -0.86% 0% 4976 0.4527 81.95 90.98 0% 0 0% 0 0% 0 0% 0%
20220321 88.05 90.38 87 90.13 2.21% 0.54% 0% 2802 0.2512 44.89 89.65 0% 0 0% 0 0% 0 0% 0%
20220318 86.9 88.88 86.03 88.18 0.73% 0.92% 0% 3122 0.2728 49.18 87.38 0% 0 0% 0 0% 0 0% 0%
20220317 85.79 87.94 84.22 87.54 2.99% 0.74% 0% 6076 0.528 95.99 86.9 0% 0 0% 0 0% 0 0% 0%
20220316 86 88 82.06 85 -0.78% 0.68% 0% 6623 0.5592 106.65 84.43 0% 0 0% 0 0% 0 0% 0%
20220315 91.2 91.2 85.58 85.67 -6.71% -2.3% 0% 4986 0.4372 84.77 87.69 0% 0 0% 0 0% 0 0% 0%
20220311 94.65 95.89 92 95.51 0.9% 1.64% 0% 2373 0.223 43.86 93.97 0% 0 0% 0 0% 0 0% 0%
20220310 95.07 98.5 94.58 94.66 0.25% -1.94% 0% 3200 0.3089 57.45 96.53 0% 0 0% 0 0% 0 0% 0%
20220309 100.01 101.48 91.5 94.42 -5.96% -1.69% 0% 6041 0.5802 97 96.04 0% 0 0% 0 0% 0 0% 0%
20220308 101.29 102.6 100 100.4 -0.89% -0.82% 0% 2686 0.2719 46.06 101.23 0% 0 0% 0 0% 0 0% 0%
20220307 105.5 105.69 101.2 101.3 -4.64% -1.39% 0% 4608 0.4734 79.93 102.73 0% 0 0% 0 0% 0 0% 0%
20220304 107.15 107.85 106.22 106.23 -1.22% -0.52% 0% 1343 0.1434 24.31 106.78 0% 0 0% 0 0% 0 0% 0%
20220303 109.01 110.42 107.39 107.54 -1.22% -0.42% 0% 2189 0.2364 39.73 107.99 0% 0 0% 0 0% 0 0% 0%
20220302 109.98 110.9 108.28 108.87 -1.56% -0.34% 0% 2284 0.2495 41.67 109.24 0% 0 0% 0 0% 0 0% 0%
20220301 110.61 111.73 106.3 110.6 -0.02% 1.31% 0% 4025 0.4394 73.35 109.17 0% 0 0% 0 0% 0 0% 0%
20220228 111.53 112.3 109 110.62 -0.77% 0% 0% 1573 0.174 29.93 110.62 0% 0 0% 0 0% 0 0% 0%
20220225 110.1 112.3 110.1 111.48 2.28% -0.09% 0% 3108 0.3468 58.86 111.58 0% 0 0% 0 0% 0 0% 0%
20220224 109.99 113.08 107.25 109 -1.23% -1.26% 0% 5575 0.6154 97.61 110.39 0% 0 0% 0 0% 0 0% 0%
20220223 106.42 110.5 106.11 110.36 3.7% 1% 0% 3937 0.4302 73.31 109.27 0% 0 0% 0 0% 0 0% 0%
20220222 107.82 107.87 105.53 106.42 -2.21% -0.1% 0% 2451 0.2611 46.74 106.53 0% 0 0% 0 0% 0 0% 0%
20220221 106.66 109.51 106.05 108.82 1.87% 0.72% 0% 3696 0.3993 62.31 108.04 0% 0 0% 0 0% 0 0% 0%
20220218 106.03 107.25 104.6 106.82 0.66% 0.62% 0% 1656 0.1758 20.4 106.16 0% 0 0% 0 0% 0 0% 0%
20220217 106.91 107.46 106.02 106.12 -0.74% -0.54% 0% 1702 0.1816 18.59 106.7 0% 0 0% 0 0% 0 0% 0%
20220216 106.88 107.9 105.72 106.91 0.28% -0.03% 0% 1685 0.1802 17.18 106.94 0% 0 0% 0 0% 0 0% 0%
20220215 104.47 107.37 104 106.61 2.05% 1% 0% 1945 0.2053 18.1 105.55 0% 0 0% 0 0% 0 0% 0%
20220214 105 105.54 103.1 104.47 -1.06% 0% 0% 2460 0.257 21.82 104.47 0% 0 0% 0 0% 0 0% 0%
20220211 107.93 108.5 104.88 105.59 -2.05% -0.58% 0% 4232 0.4495 36.91 106.21 0% 0 0% 0 0% 0 0% 0%
20220210 107.98 108.52 107.07 107.8 -0.17% 0.15% 0% 2002 0.2155 17.21 107.64 0% 0 0% 0 0% 0 0% 0%
20220209 108.7 109.4 107.2 107.98 -0.66% 0.15% 0% 2917 0.3145 23.76 107.82 0% 0 0% 0 0% 0 0% 0%
20211203 129.07 129.07 124.42 125.88 -2.51% -0.37% 0% 8921 1.1272 78.2 126.35 0% 0 0% 0 0% 0 0% 0%
20211202 121.35 129.12 121.1 129.12 6.4% 2.06% 0% 20143 2.5485 173.59 126.52 0% 0 0% 0 0% 0 0% 0%
20211201 117.5 121.39 116.01 121.35 3.4% 1.95% 0% 10975 1.3063 98.32 119.03 0% 0 0% 0 0% 0 0% 0%
20211130 117.85 120 115.58 117.36 -0.42% -0.63% 0% 6476 0.7648 52.55 118.1 0% 0 0% 0 0% 0 0% 0%
20211129 120 121.35 117.05 117.85 -2.92% -0.84% 0% 9400 1.1172 70.46 118.85 0% 0 0% 0 0% 0 0% 0%
20211126 123.09 124.12 121 121.4 -1.62% -0.66% 0% 6042 0.7384 45.32 122.21 0% 0 0% 0 0% 0 0% 0%
20211125 125.2 125.93 123.15 123.4 -1.99% -0.29% 0% 6794 0.8408 49.98 123.76 0% 0 0% 0 0% 0 0% 0%
20211124 125.01 127.34 123.3 125.9 0.4% 0.81% 0% 9732 1.2154 65.99 124.89 0% 0 0% 0 0% 0 0% 0%
20211123 127.2 127.34 124.01 125.4 -1.26% 0.29% 0% 9204 1.1509 61.62 125.04 0% 0 0% 0 0% 0 0% 0%
20211122 130 130.87 126.58 127 -2.26% -0.79% 0% 10100 1.2929 68.15 128.01 0% 0 0% 0 0% 0 0% 0%
20211119 129.65 130.7 128.05 129.94 0.22% 0.16% 0% 8298 1.0765 55.88 129.73 0% 0 0% 0 0% 0 0% 0%
20211118 130.18 131.4 128.52 129.65 -0.27% -0.08% 0% 9801 1.2718 61.32 129.76 0% 0 0% 0 0% 0 0% 0%
20211117 138.29 139 128.89 130 -4.87% -1.01% 0% 20316 2.6682 118.54 131.33 0% 0 0% 0 0% 0 0% 0%
20211116 142 142 136.41 136.66 -4.43% -1.21% 0% 16563 2.2911 106.66 138.33 0% 0 0% 0 0% 0 0% 0%
20211115 147.02 148.8 142.5 143 -0.75% -1.38% 0% 10210 1.4805 66.76 145 0% 0 0% 0 0% 0 0% 0%
20211112 144.97 147.5 142.21 144.08 -0.61% -0.33% 0% 8669 1.2531 56.94 144.55 0% 0 0% 0 0% 0 0% 0%
20211111 146.71 152 141.58 144.97 1.73% -0.6% 0% 16225 2.3662 105.18 145.84 0% 0 0% 0 0% 0 0% 0%
20211110 144.98 144.98 138.56 142.5 -1.89% 1.06% 0% 9756 1.3756 60.25 141 0% 0 0% 0 0% 0 0% 0%
20211109 145.06 147.67 141.58 145.25 0.17% 0.47% 0% 9814 1.4188 53.62 144.57 0% 0 0% 0 0% 0 0% 0%
20211108 147 148.38 141.18 145.01 -2.27% 1.22% 0% 12284 1.7598 62.57 143.26 0% 0 0% 0 0% 0 0% 0%
20211105 153.09 163 145.73 148.38 -3.08% -1.6% 0% 18646 2.8116 99.16 150.79 0% 0 0% 0 0% 0 0% 0%
20211104 137.31 155.26 137.26 153.1 10.54% 1.74% 0% 19998 3.0093 108.44 150.48 0% 0 0% 0 0% 0 0% 0%
20211103 142.25 143.47 135.25 138.5 -3.14% -0.23% 0% 11000 1.527 58.28 138.82 0% 0 0% 0 0% 0 0% 0%
20211102 135.31 144.98 135.31 142.99 5.7% 1.1% 0% 20482 2.8969 107.99 141.44 0% 0 0% 0 0% 0 0% 0%
20211101 133.06 137.12 131.51 135.28 -1.97% 0.75% 0% 10200 1.3696 52.75 134.27 0% 0 0% 0 0% 0 0% 0%
20211029 137.31 140.6 135 138 0.61% 0.06% 0% 12053 1.6624 65.56 137.92 0% 0 0% 0 0% 0 0% 0%
20211028 136.88 144 135 137.16 -4.95% -0.94% 0% 18659 2.5836 107.89 138.46 0% 0 0% 0 0% 0 0% 0%
20211027 131.28 146.33 131.28 144.31 9.38% 2.39% 0% 35185 4.9589 229.53 140.94 0% 0 0% 0 0% 0 0% 0%
20211026 120.49 136.88 119.5 131.93 8.26% 3.43% 0% 24924 3.1793 188.16 127.56 0% 0 0% 0 0% 0 0% 0%
20211025 119.62 123.5 118.2 121.86 2.41% 0.83% 0% 16449 1.988 139.18 120.86 0% 0 0% 0 0% 0 0% 0%
20211022 113.5 119.99 113.5 118.99 4.42% 1.23% 0% 18844 2.2152 173.35 117.55 0% 0 0% 0 0% 0 0% 0%
20211021 112.49 115.73 112.49 113.95 -0.01% -0.31% 0% 12968 1.4822 135.76 114.3 0% 0 0% 0 0% 0 0% 0%
20211020 111 118.11 109.31 113.96 -0.04% -0.04% 0% 19689 2.2446 229.74 114 0% 0 0% 0 0% 0 0% 0%
20211019 104.14 115.98 103.58 114 7.93% 4.87% 0% 20138 2.1893 266.23 108.71 0% 0 0% 0 0% 0 0% 0%
20211018 101.3 106.88 101.3 105.62 2.9% 1.8% 0% 7122 0.7389 106.94 103.75 0% 0 0% 0 0% 0 0% 0%
20211015 103.44 103.93 102.42 102.64 -0.56% -0.13% 0% 3361 0.3454 48.23 102.77 0% 0 0% 0 0% 0 0% 0%
20211014 104.28 105 102.89 103.22 -0.82% -0.13% 0% 3371 0.3484 44.97 103.35 0% 0 0% 0 0% 0 0% 0%
20211013 102.49 104.09 101.81 104.07 1.96% 0.51% 0% 4296 0.4448 52.92 103.54 0% 0 0% 0 0% 0 0% 0%
20211012 104.36 104.36 101.4 102.07 -2.22% -0.47% 0% 5803 0.5951 62.08 102.55 0% 0 0% 0 0% 0 0% 0%
20211011 105 105.55 103.11 104.39 0.2% 0.06% 0% 3810 0.3975 37.48 104.33 0% 0 0% 0 0% 0 0% 0%
20211008 105.88 106.73 104.08 104.18 -0.37% -1.08% 0% 3705 0.3902 30.94 105.32 0% 0 0% 0 0% 0 0% 0%
20210930 104 105.68 104 104.57 0.6% -0.31% 0% 3469 0.3639 25.05 104.9 0% 0 0% 0 0% 0 0% 0%
20210929 106.05 108 103.95 103.95 -2.99% -1.19% 0% 6152 0.6472 39.26 105.2 0% 0 0% 0 0% 0 0% 0%
20210928 105.97 108.74 103.9 107.15 -0.95% 0.39% 0% 6179 0.6595 33.89 106.73 0% 0 0% 0 0% 0 0% 0%
20210927 112.09 113 108.18 108.18 -3.49% -1.58% 0% 8233 0.905 40.62 109.92 0% 0 0% 0 0% 0 0% 0%
20210924 113.11 116 111.11 112.09 -1.73% -1.05% 0% 8318 0.9423 40.31 113.28 0% 0 0% 0 0% 0 0% 0%
20210923 119 119 114 114.06 -2.25% -1.07% 0% 8573 0.9884 40.56 115.29 0% 0 0% 0 0% 0 0% 0%
20210922 113.05 118.76 111.9 116.69 2.48% -0.21% 0% 12265 1.4342 57.09 116.93 0% 0 0% 0 0% 0 0% 0%
20210917 111.21 114.16 107.36 113.87 1.93% 2.84% 0% 12670 1.4029 54.34 110.73 0% 0 0% 0 0% 0 0% 0%
20210916 115.51 118.98 110 111.71 -4.98% -0.73% 0% 21442 2.4128 88.91 112.53 0% 0 0% 0 0% 0 0% 0%
20210915 113.99 122 113.99 117.57 1.97% -1.09% 0% 18674 2.2198 79.82 118.87 0% 0 0% 0 0% 0 0% 0%
20210914 120 120.35 114.51 115.3 -3.7% -0.96% 0% 18603 2.1657 74.71 116.42 0% 0 0% 0 0% 0 0% 0%
20210913 111 121.59 110 119.73 8.17% 1.43% 0% 29793 3.5167 114.76 118.04 0% 0 0% 0 0% 0 0% 0%
20210910 103.6 112.8 103.5 110.69 6.16% 0.83% 0% 31535 3.462 113.69 109.78 0% 0 0% 0 0% 0 0% 0%
20210909 103.2 105.85 102.5 104.27 0.01% 0.16% 0% 16373 1.7045 55.45 104.1 0% 0 0% 0 0% 0 0% 0%
20210908 103.48 105.77 102.88 104.26 0.98% -0.31% 0% 16171 1.6911 46.97 104.58 0% 0 0% 0 0% 0 0% 0%
20210907 103.74 104.43 103 103.25 -1.45% -0.14% 0% 14655 1.5152 25.94 103.39 0% 0 0% 0 0% 0 0% 0%
20210906 103.16 105.5 101.18 104.77 1.35% 1.68% 0% 19750 2.035 4.53 103.04 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