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. 汇隆新材301057
    4. 返回上一页 刷新
股票代码（例：sz301057）       397条   (进入汇隆新材股票专站) 汇隆新材股票成本分析
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 17.8 18.06 17.6 17.7 -0.28% -0.56% 0% 30176 0.5372 143.39 17.8 0% 0 0% 0 0% 0 0% 0%
20230927 17.72 17.92 17.56 17.75 0% 0% 0% 12891 0.2288 70.76 17.75 0% 0 0% 0 0% 0 0% 0%
20230926 18.09 18.23 17.63 17.95 -1.27% 0.39% 0% 13565 0.2425 81.72 17.88 0% 0 0% 0 0% 0 0% 0%
20230925 18.2 18.28 18.02 18.18 0.72% 0.17% 0% 24768 0.4496 156.02 18.15 0% 0 0% 0 0% 0 0% 0%
20230922 17.74 18.12 17.66 18.05 1.69% 0.61% 0% 12979 0.2328 90.75 17.94 0% 0 0% 0 0% 0 0% 0%
20230921 17.88 17.99 17.47 17.75 -0.95% 0.11% 0% 12334 0.2187 89.47 17.73 0% 0 0% 0 0% 0 0% 0%
20230920 17.87 18.28 17.7 17.92 -0.06% -0.33% 0% 16049 0.2886 118.81 17.98 0% 0 0% 0 0% 0 0% 0%
20230919 18.3 18.38 17.82 17.93 -2.02% -0.33% 0% 10414 0.1873 77.18 17.99 0% 0 0% 0 0% 0 0% 0%
20230918 17.89 18.38 17.7 18.3 1.61% 0.38% 0% 20588 0.3753 152.98 18.23 0% 0 0% 0 0% 0 0% 0%
20230915 18.17 18.4 17.78 18.01 -0.22% -0.66% 0% 19799 0.3589 152.77 18.13 0% 0 0% 0 0% 0 0% 0%
20230914 18.12 18.3 17.77 18.05 -0.33% 0.28% 0% 6399 0.1152 51.71 18 0% 0 0% 0 0% 0 0% 0%
20230913 18.39 18.39 18.01 18.11 -1.2% -0.06% 0% 4293 0.0778 32.23 18.12 0% 0 0% 0 0% 0 0% 0%
20230912 18.27 18.45 18.06 18.33 0.33% 0.27% 0% 9545 0.1745 63.33 18.28 0% 0 0% 0 0% 0 0% 0%
20230911 18.38 18.46 18.05 18.27 -0.27% -0.05% 0% 7753 0.1417 46.64 18.28 0% 0 0% 0 0% 0 0% 0%
20230908 18.22 18.45 17.78 18.32 0.55% 0.11% 0% 6485 0.1187 36.72 18.3 0% 0 0% 0 0% 0 0% 0%
20230907 18.5 18.57 18.18 18.22 -0.92% -0.87% 0% 10723 0.1971 57.79 18.38 0% 0 0% 0 0% 0 0% 0%
20230906 18.4 18.48 18.08 18.39 0.55% 0.05% 0% 14254 0.262 75.5 18.38 0% 0 0% 0 0% 0 0% 0%
20230905 18.32 18.55 18.15 18.29 -0.16% -0.44% 0% 9631 0.1769 50.57 18.37 0% 0 0% 0 0% 0 0% 0%
20230904 17.99 18.44 17.99 18.32 1.89% 0.22% 0% 12599 0.2303 61.43 18.28 0% 0 0% 0 0% 0 0% 0%
20230901 17.9 18.07 17.66 17.98 0.9% 0.45% 0% 10053 0.1799 44.93 17.9 0% 0 0% 0 0% 0 0% 0%
20230831 17.85 18.09 17.66 17.82 0% -0.34% 0% 11704 0.2093 49.84 17.88 0% 0 0% 0 0% 0 0% 0%
20230830 17.61 18.05 17.53 17.82 1.95% -0.11% 0% 16319 0.2912 69.17 17.84 0% 0 0% 0 0% 0 0% 0%
20230829 16.61 17.54 16.61 17.48 3.86% 1.1% 0% 15135 0.2617 88.64 17.29 0% 0 0% 0 0% 0 0% 0%
20230828 17.02 17.04 16.35 16.83 4.02% 0.84% 0% 12700 0.2119 68.72 16.69 0% 0 0% 0 0% 0 0% 0%
20230825 16.53 16.68 16.11 16.18 -1.94% -0.98% 0% 8774 0.1434 34.25 16.34 0% 0 0% 0 0% 0 0% 0%
20230824 16.87 16.9 16.4 16.5 -1.79% -0.24% 0% 11724 0.1939 47.47 16.54 0% 0 0% 0 0% 0 0% 0%
20230823 17.1 17.2 16.79 16.8 -1.75% -1.06% 0% 11789 0.2002 50 16.98 0% 0 0% 0 0% 0 0% 0%
20230822 17.47 17.57 16.46 17.1 -1.61% 1.3% 0% 21151 0.357 92.05 16.88 0% 0 0% 0 0% 0 0% 0%
20230821 17.1 17.72 17.06 17.38 1.4% -0.57% 0% 20639 0.3607 99.13 17.48 0% 0 0% 0 0% 0 0% 0%
20230818 16.89 17.59 16.76 17.14 1.42% -1.04% 0% 14137 0.2449 73.98 17.32 0% 0 0% 0 0% 0 0% 0%
20230817 16.74 16.96 16.37 16.9 1.68% 1.14% 0% 14210 0.2374 76.79 16.71 0% 0 0% 0 0% 0 0% 0%
20230816 17.07 17.42 16.56 16.62 -2.69% -2.52% 0% 22407 0.3821 125.7 17.05 0% 0 0% 0 0% 0 0% 0%
20230815 16.89 17.44 16.89 17.08 0.53% -0.7% 0% 25294 0.435 144.2 17.2 0% 0 0% 0 0% 0 0% 0%
20230814 16.91 17.15 16.4 16.99 1.01% 1.13% 0% 15327 0.2575 88.55 16.8 0% 0 0% 0 0% 0 0% 0%
20230811 17.04 17.11 16.78 16.82 -1.29% -0.83% 0% 7398 0.1255 40.16 16.96 0% 0 0% 0 0% 0 0% 0%
20230810 16.93 17.1 16.77 17.04 1.19% 0.35% 0% 10231 0.1737 90.42 16.98 0% 0 0% 0 0% 0 0% 0%
20230809 16.95 17.14 16.64 16.84 -0.65% 0% 0% 9457 0.1593 86.81 16.84 0% 0 0% 0 0% 0 0% 0%
20230808 16.8 17.05 16.63 16.95 1.25% 0.41% 0% 11133 0.1879 58.12 16.88 0% 0 0% 0 0% 0 0% 0%
20230807 16.92 17.05 16.57 16.74 -1.12% 0.24% 0% 11269 0.1882 60.16 16.7 0% 0 0% 0 0% 0 0% 0%
20230804 17.53 17.61 16.88 16.93 -2.87% -0.76% 0% 8551 0.1459 48.77 17.06 0% 0 0% 0 0% 0 0% 0%
20230803 17.65 17.71 17.31 17.43 -2.02% -0.29% 0% 8823 0.1542 53.35 17.48 0% 0 0% 0 0% 0 0% 0%
20230802 17.53 17.8 17.43 17.79 1.25% 0.91% 0% 13356 0.2354 85.74 17.63 0% 0 0% 0 0% 0 0% 0%
20230801 17.77 17.8 17.46 17.57 -1.29% -0.11% 0% 8852 0.1557 64.13 17.59 0% 0 0% 0 0% 0 0% 0%
20230731 18.05 18.06 17.74 17.8 -0.89% -0.39% 0% 5686 0.1016 48.37 17.87 0% 0 0% 0 0% 0 0% 0%
20230728 17.84 17.98 17.6 17.96 1.01% 0.5% 0% 5793 0.1035 60.19 17.87 0% 0 0% 0 0% 0 0% 0%
20230727 18 18.06 17.71 17.78 -1.22% -0.28% 0% 5711 0.1018 69.74 17.83 0% 0 0% 0 0% 0 0% 0%
20230726 17.85 18.03 17.67 18 0.73% 0.61% 0% 5186 0.0928 67.19 17.89 0% 0 0% 0 0% 0 0% 0%
20230725 17.67 17.88 17.5 17.87 1.82% 0.9% 0% 5583 0.0989 74.48 17.71 0% 0 0% 0 0% 0 0% 0%
20230724 17.64 17.72 17.31 17.55 -0.51% 0.06% 0% 4853 0.0851 66.32 17.54 0% 0 0% 0 0% 0 0% 0%
20230721 17.3 17.69 17.18 17.64 1.26% 0.46% 0% 6948 0.122 94.29 17.56 0% 0 0% 0 0% 0 0% 0%
20230720 17.74 17.9 17.4 17.42 -1.91% -0.91% 0% 7218 0.1269 100.34 17.58 0% 0 0% 0 0% 0 0% 0%
20230719 17.56 17.81 17.46 17.76 0.62% 0.34% 0% 5507 0.0975 77.6 17.7 0% 0 0% 0 0% 0 0% 0%
20230718 17.41 17.73 17.28 17.65 1.32% 0.4% 0% 5671 0.0997 78.16 17.58 0% 0 0% 0 0% 0 0% 0%
20230717 17.32 17.57 17.12 17.42 0.58% 0.4% 0% 7036 0.1221 90.09 17.35 0% 0 0% 0 0% 0 0% 0%
20230714 17.66 17.66 17.24 17.32 -1.53% -0.17% 0% 5993 0.104 75.73 17.35 0% 0 0% 0 0% 0 0% 0%
20230713 17.39 17.62 17.24 17.59 1.09% 0.8% 0% 7998 0.1396 96.62 17.45 0% 0 0% 0 0% 0 0% 0%
20230712 17.9 17.9 17.39 17.4 -1.36% -0.63% 0% 5830 0.1021 54.19 17.51 0% 0 0% 0 0% 0 0% 0%
20230711 17.62 17.81 17.5 17.64 0% -0.11% 0% 5471 0.0966 59.13 17.66 0% 0 0% 0 0% 0 0% 0%
20230710 17.47 17.75 17.43 17.64 0.86% 0.17% 0% 6059 0.1067 53.34 17.61 0% 0 0% 0 0% 0 0% 0%
20230707 17.5 17.58 17.29 17.49 0.58% 0.17% 0% 5676 0.0991 47.55 17.46 0% 0 0% 0 0% 0 0% 0%
20230706 17.55 17.65 17.31 17.39 -0.63% -0.29% 0% 7047 0.1229 61.92 17.44 0% 0 0% 0 0% 0 0% 0%
20230705 17.8 17.8 17.18 17.5 -1.07% -0.34% 0% 6766 0.1188 50.42 17.56 0% 0 0% 0 0% 0 0% 0%
20230704 17.5 17.78 17.1 17.69 2.2% 1.26% 0% 10675 0.1865 78.1 17.47 0% 0 0% 0 0% 0 0% 0%
20230703 17.24 17.72 17.18 17.31 0.41% -0.12% 0% 8302 0.1439 57.57 17.33 0% 0 0% 0 0% 0 0% 0%
20230630 16.69 17.33 16.69 17.24 3.61% 0.82% 0% 9458 0.1617 59.84 17.1 0% 0 0% 0 0% 0 0% 0%
20230629 16.28 16.89 16.23 16.64 2.09% 0% 0% 13103 0.218 77.67 16.64 0% 0 0% 0 0% 0 0% 0%
20230628 16.38 16.41 16.02 16.3 -0.31% 0.68% 0% 10939 0.1771 64.33 16.19 0% 0 0% 0 0% 0 0% 0%
20230627 16.27 16.5 16.16 16.35 0.62% 0.06% 0% 12317 0.2012 68.63 16.34 0% 0 0% 0 0% 0 0% 0%
20230626 16.78 16.9 16 16.25 -3.16% -0.37% 0% 11770 0.192 65.26 16.31 0% 0 0% 0 0% 0 0% 0%
20230621 17.62 17.88 16.74 16.78 -5.2% -2.27% 0% 10507 0.1804 59.57 17.17 0% 0 0% 0 0% 0 0% 0%
20230620 18.2 18.25 17.47 17.7 -3.07% -0.56% 0% 12991 0.2313 75.01 17.8 0% 0 0% 0 0% 0 0% 0%
20230619 18.2 18.42 18.11 18.26 0% -0.05% 0% 21758 0.3976 123.99 18.27 0% 0 0% 0 0% 0 0% 0%
20230616 18.68 18.8 18.18 18.26 -1.88% -0.92% 0% 16193 0.2985 94.14 18.43 0% 0 0% 0 0% 0 0% 0%
20230615 18.78 19.01 18.56 18.61 -0.91% -0.69% 0% 19304 0.3617 111.94 18.74 0% 0 0% 0 0% 0 0% 0%
20230614 18.78 18.91 18.42 18.78 0.43% 0.43% 0% 14810 0.2769 83.78 18.7 0% 0 0% 0 0% 0 0% 0%
20230613 18.9 18.94 18.5 18.7 0% 0% 0% 9368 0.1752 50.73 18.7 0% 0 0% 0 0% 0 0% 0%
20230612 18.4 18.87 18.21 18.7 1.25% 0.38% 0% 19769 0.3682 102.68 18.63 0% 0 0% 0 0% 0 0% 0%
20230609 18.48 18.64 18.25 18.47 -0.59% 0.11% 0% 13066 0.2411 69.4 18.45 0% 0 0% 0 0% 0 0% 0%
20230608 18.69 18.81 18.2 18.58 0.11% 0.43% 0% 16934 0.3133 87.64 18.5 0% 0 0% 0 0% 0 0% 0%
20230607 18.68 18.71 18.17 18.56 0% 0.49% 0% 13945 0.2576 67.86 18.47 0% 0 0% 0 0% 0 0% 0%
20230606 18.84 18.95 18.56 18.56 -1.54% -1.33% 0% 18949 0.3564 86.61 18.81 0% 0 0% 0 0% 0 0% 0%
20230605 18.85 19 18.74 18.85 0.05% -0.16% 0% 19459 0.3673 90.82 18.88 0% 0 0% 0 0% 0 0% 0%
20230602 18.7 18.94 18.7 18.84 0.48% 0.05% 0% 19035 0.3585 88.81 18.83 0% 0 0% 0 0% 0 0% 0%
20230601 18.85 19.04 18.62 18.75 -0.69% -0.42% 0% 22545 0.4245 107.75 18.83 0% 0 0% 0 0% 0 0% 0%
20230531 18.79 19.15 18.7 18.88 0.53% -0.11% 0% 21985 0.4156 109.08 18.9 0% 0 0% 0 0% 0 0% 0%
20230530 18.7 18.9 18.59 18.78 0.05% 0% 0% 15918 0.299 77.48 18.78 0% 0 0% 0 0% 0 0% 0%
20230529 18.79 19.07 18.55 18.77 -0.69% 0.16% 0% 13374 0.2506 64.72 18.74 0% 0 0% 0 0% 0 0% 0%
20230526 18.9 19 18.61 18.9 0.05% 0.27% 0% 17146 0.3232 81.65 18.85 0% 0 0% 0 0% 0 0% 0%
20230525 18.89 19.12 18.55 18.89 0.37% 0.11% 0% 26512 0.5002 126.16 18.87 0% 0 0% 0 0% 0 0% 0%
20230524 18.73 19.09 18.2 18.82 0.64% 0.27% 0% 27796 0.5217 139.34 18.77 0% 0 0% 0 0% 0 0% 0%
20230523 18.93 18.97 18.33 18.7 0.05% 0.11% 0% 14325 0.2676 79.5 18.68 0% 0 0% 0 0% 0 0% 0%
20230522 18.3 18.72 18.04 18.69 2.41% 1.14% 0% 19203 0.3549 111.07 18.48 0% 0 0% 0 0% 0 0% 0%
20230519 18.35 18.37 17.95 18.25 0.27% 0.27% 0% 16059 0.2923 95.84 18.2 0% 0 0% 0 0% 0 0% 0%
20230518 18.41 18.45 17.86 18.2 -0.11% 0.33% 0% 16111 0.2922 100.15 18.14 0% 0 0% 0 0% 0 0% 0%
20230517 17.75 18.3 17.7 18.22 2.42% 0.72% 0% 24336 0.4403 164.18 18.09 0% 0 0% 0 0% 0 0% 0%
20230516 17.78 18.07 17.62 17.79 0.17% -0.17% 0% 17937 0.3196 138.37 17.82 0% 0 0% 0 0% 0 0% 0%
20230515 17.33 17.86 17.18 17.76 1.54% 1.02% 0% 19418 0.3413 163.43 17.58 0% 0 0% 0 0% 0 0% 0%
20230510 17.11 17.53 16.7 17.35 1.4% 0.7% 0% 20513 0.3534 184.19 17.23 0% 0 0% 0 0% 0 0% 0%
20230509 17.09 17.36 16.5 17.11 0.88% 0.53% 0% 18486 0.3146 196.38 17.02 0% 0 0% 0 0% 0 0% 0%
20230508 16.59 17.05 16.53 16.96 1.37% 0.77% 0% 11883 0.2 142.49 16.83 0% 0 0% 0 0% 0 0% 0%
20230505 17.24 17.24 16.48 16.73 -2.28% 0.3% 0% 7460 0.1244 96.66 16.68 0% 0 0% 0 0% 0 0% 0%
20230504 17.04 17.35 16.9 17.12 -0.35% -0.06% 0% 12460 0.2135 174.75 17.13 0% 0 0% 0 0% 0 0% 0%
20230428 16.55 17.37 16.53 17.18 3.81% 1.12% 0% 9442 0.1604 149.24 16.99 0% 0 0% 0 0% 0 0% 0%
20230427 16.4 16.66 16.21 16.55 0.91% 0.18% 0% 4085 0.0675 70.04 16.52 0% 0 0% 0 0% 0 0% 0%
20230426 16.2 16.49 16.01 16.4 2.12% -0.06% 0% 4991 0.0819 79.3 16.41 0% 0 0% 0 0% 0 0% 0%
20230425 16.5 16.66 15.89 16.06 -2.67% -0.8% 0% 6492 0.1051 103.7 16.19 0% 0 0% 0 0% 0 0% 0%
20230424 16.5 16.65 16.1 16.5 0.06% 0.61% 0% 7800 0.1279 130.23 16.4 0% 0 0% 0 0% 0 0% 0%
20230421 16.73 16.97 16.43 16.49 -2.43% -1.02% 0% 5191 0.0865 92.29 16.66 0% 0 0% 0 0% 0 0% 0%
20230420 17.25 17.28 16.75 16.9 -2.03% 0.12% 0% 7061 0.1192 128.02 16.88 0% 0 0% 0 0% 0 0% 0%
20230419 17.76 17.76 17.2 17.25 -3.14% -1.2% 0% 4851 0.0847 94.28 17.46 0% 0 0% 0 0% 0 0% 0%
20230418 17.78 17.82 17.48 17.81 -0.06% 0.96% 0% 3418 0.0603 67.73 17.64 0% 0 0% 0 0% 0 0% 0%
20230417 17.92 18 17.62 17.82 -0.61% 0.22% 0% 3701 0.0658 70.35 17.78 0% 0 0% 0 0% 0 0% 0%
20230414 18 18.04 17.72 17.93 -0.11% 0.22% 0% 3135 0.0561 60.31 17.89 0% 0 0% 0 0% 0 0% 0%
20230413 17.54 18.13 17.46 17.95 2.34% 0.5% 0% 7643 0.1365 138 17.86 0% 0 0% 0 0% 0 0% 0%
20230412 17.59 17.59 17.32 17.54 0.23% 0.57% 0% 3532 0.0616 60.93 17.44 0% 0 0% 0 0% 0 0% 0%
20230411 17.57 17.62 17.4 17.5 -0.4% 0% 0% 3799 0.0665 56.97 17.5 0% 0 0% 0 0% 0 0% 0%
20230410 17.65 17.82 17.44 17.57 -0.34% -0.11% 0% 4458 0.0784 66.33 17.59 0% 0 0% 0 0% 0 0% 0%
20230407 17.45 17.68 17.32 17.63 1.03% 0.63% 0% 4229 0.0741 60.53 17.52 0% 0 0% 0 0% 0 0% 0%
20230406 17.98 17.98 17.42 17.45 -2.19% -0.51% 0% 3888 0.0682 55.26 17.54 0% 0 0% 0 0% 0 0% 0%
20230404 17.81 17.99 17.61 17.84 -0.11% 0.51% 0% 3527 0.0626 49.64 17.75 0% 0 0% 0 0% 0 0% 0%
20230403 18.1 18.27 17.66 17.86 -1.33% -0.22% 0% 5677 0.1016 77.89 17.9 0% 0 0% 0 0% 0 0% 0%
20230331 18 18.27 17.86 18.1 0.39% 0.11% 0% 3418 0.0618 46.05 18.08 0% 0 0% 0 0% 0 0% 0%
20230330 17.43 18.25 17.43 18.03 -0.5% -0.06% 0% 5686 0.1026 70.01 18.04 0% 0 0% 0 0% 0 0% 0%
20230329 18.28 18.68 18.12 18.12 -3.46% -1.04% 0% 8174 0.1497 96.06 18.31 0% 0 0% 0 0% 0 0% 0%
20230328 19.55 19.84 18.63 18.77 -0.48% -1.98% 0% 11073 0.2121 129.57 19.15 0% 0 0% 0 0% 0 0% 0%
20230327 19.02 19.15 18.81 18.86 -0.84% -0.32% 0% 3530 0.0668 39 18.92 0% 0 0% 0 0% 0 0% 0%
20230324 18.88 19.09 18.64 19.02 1.33% 0.32% 0% 4959 0.094 51.97 18.96 0% 0 0% 0 0% 0 0% 0%
20230323 18.73 18.88 18.6 18.77 0.05% 0.21% 0% 3642 0.0682 48.53 18.73 0% 0 0% 0 0% 0 0% 0%
20230322 18.73 18.87 18.6 18.76 0.16% 0.21% 0% 4326 0.081 36.28 18.72 0% 0 0% 0 0% 0 0% 0%
20230321 18.29 18.77 18.15 18.73 2.8% 0.86% 0% 3964 0.0736 31.32 18.57 0% 0 0% 0 0% 0 0% 0%
20230320 18.53 18.65 18.08 18.22 -2.1% -0.16% 0% 4609 0.0841 32.41 18.25 0% 0 0% 0 0% 0 0% 0%
20230317 18.7 18.96 18.49 18.61 -0.43% -0.32% 0% 4761 0.0889 31 18.67 0% 0 0% 0 0% 0 0% 0%
20230316 19.08 19.25 18.66 18.69 -2.15% -1.11% 0% 5935 0.1122 38.82 18.9 0% 0 0% 0 0% 0 0% 0%
20230315 19.12 19.41 19.03 19.1 -0.62% -0.42% 0% 4318 0.0828 29.41 19.18 0% 0 0% 0 0% 0 0% 0%
20230314 19.96 19.96 19.06 19.22 -3.71% -0.83% 0% 8416 0.1631 60.71 19.38 0% 0 0% 0 0% 0 0% 0%
20230313 20.3 20.3 19.9 19.96 -1.48% -0.5% 0% 6679 0.134 53 20.06 0% 0 0% 0 0% 0 0% 0%
20230310 20.68 20.92 20.11 20.26 -2.03% -0.98% 0% 10668 0.2183 81.25 20.46 0% 0 0% 0 0% 0 0% 0%
20230309 20.81 20.82 20.41 20.68 0.63% 0% 0% 16879 0.3491 128.6 20.68 0% 0 0% 0 0% 0 0% 0%
20230308 20.4 20.67 20.08 20.55 1.13% 0.44% 0% 11270 0.2306 93.51 20.46 0% 0 0% 0 0% 0 0% 0%
20230307 20.91 20.95 20.14 20.32 -1.84% -1.17% 0% 17589 0.3617 143.6 20.56 0% 0 0% 0 0% 0 0% 0%
20230306 20.45 20.92 20.26 20.7 1.42% 0.49% 0% 20365 0.4195 179.75 20.6 0% 0 0% 0 0% 0 0% 0%
20230303 20.54 20.54 19.99 20.41 -0.2% 0.64% 0% 10420 0.2113 100.45 20.28 0% 0 0% 0 0% 0 0% 0%
20230302 20.53 20.72 20.45 20.45 -0.73% -0.68% 0% 6343 0.1306 61.68 20.59 0% 0 0% 0 0% 0 0% 0%
20230301 20.62 20.75 20.54 20.6 -0.29% -0.15% 0% 4978 0.1027 44.39 20.63 0% 0 0% 0 0% 0 0% 0%
20230228 20.6 20.76 20.43 20.66 0% 0.24% 0% 6569 0.1354 50.64 20.61 0% 0 0% 0 0% 0 0% 0%
20230227 20.93 21.17 20.59 20.66 -1.43% -1.29% 0% 16342 0.342 119.82 20.93 0% 0 0% 0 0% 0 0% 0%
20230224 20.85 21.2 20.68 20.96 0.29% -0.1% 0% 14298 0.3 107.1 20.98 0% 0 0% 0 0% 0 0% 0%
20230223 21.24 21.24 20.75 20.9 -0.71% -0.1% 0% 5790 0.1211 44.14 20.92 0% 0 0% 0 0% 0 0% 0%
20230222 21 21.34 20.75 21.05 0.24% -0.05% 0% 13531 0.2849 96.11 21.06 0% 0 0% 0 0% 0 0% 0%
20230221 21.06 21.11 20.59 21 -0.24% 0.33% 0% 8473 0.1773 63.99 20.93 0% 0 0% 0 0% 0 0% 0%
20230220 21.06 21.35 20.8 21.05 -0.05% 0.1% 0% 8777 0.1846 68.57 21.03 0% 0 0% 0 0% 0 0% 0%
20230217 21.19 21.4 20.91 21.06 0.05% -0.57% 0% 10552 0.2235 86.27 21.18 0% 0 0% 0 0% 0 0% 0%
20230216 21.48 21.63 20.7 21.05 -2.5% -0.47% 0% 15174 0.3209 131.07 21.15 0% 0 0% 0 0% 0 0% 0%
20230215 21.31 22.1 21.04 21.59 0.98% 0.65% 0% 21818 0.4679 210.86 21.45 0% 0 0% 0 0% 0 0% 0%
20230214 21.49 21.7 21.24 21.38 0.38% -0.28% 0% 14597 0.3129 168.71 21.44 0% 0 0% 0 0% 0 0% 0%
20230213 21.29 21.44 21.09 21.3 0.95% 0.24% 0% 13320 0.2831 168.89 21.25 0% 0 0% 0 0% 0 0% 0%
20230210 21.32 21.49 20.85 21.1 -0.57% -0.05% 0% 11563 0.2441 163.97 21.11 0% 0 0% 0 0% 0 0% 0%
20230209 20.4 21.37 20.26 21.22 4.02% 1.05% 0% 16025 0.3365 254.87 21 0% 0 0% 0 0% 0 0% 0%
20230208 20.52 20.65 20.18 20.4 -0.29% 0.2% 0% 4361 0.0888 82.82 20.36 0% 0 0% 0 0% 0 0% 0%
20230207 20.38 20.53 20.28 20.46 0.24% 0.2% 0% 4564 0.0932 85.88 20.42 0% 0 0% 0 0% 0 0% 0%
20230206 20.6 20.66 20.2 20.41 -1.26% 0.1% 0% 4012 0.0818 76.87 20.39 0% 0 0% 0 0% 0 0% 0%
20230203 20.86 20.89 20.4 20.67 -0.48% 0.34% 0% 3641 0.075 71.81 20.6 0% 0 0% 0 0% 0 0% 0%
20230202 20.97 21.02 20.7 20.77 -0.95% -0.38% 0% 4523 0.0943 88.83 20.85 0% 0 0% 0 0% 0 0% 0%
20230201 20.88 21.07 20.75 20.97 0.1% 0.24% 0% 4551 0.0952 89.74 20.92 0% 0 0% 0 0% 0 0% 0%
20230131 20.33 20.98 20.33 20.95 2.39% 1.01% 0% 6790 0.1408 127.27 20.74 0% 0 0% 0 0% 0 0% 0%
20230130 20.51 20.74 20.41 20.46 0.49% -0.39% 0% 4859 0.0998 84.52 20.54 0% 0 0% 0 0% 0 0% 0%
20230120 20.19 20.42 20.07 20.36 0.84% 0.3% 0% 3917 0.0795 45.71 20.3 0% 0 0% 0 0% 0 0% 0%
20230119 20.08 20.35 19.76 20.19 0.25% 0.3% 0% 4650 0.0936 39.59 20.13 0% 0 0% 0 0% 0 0% 0%
20230118 20.18 20.7 20.01 20.14 -0.2% -1.18% 0% 5064 0.1032 39.22 20.38 0% 0 0% 0 0% 0 0% 0%
20230117 20.18 20.22 19.96 20.18 0% 0.5% 0% 3969 0.0797 30.47 20.08 0% 0 0% 0 0% 0 0% 0%
20230116 20.3 20.38 20.03 20.18 -0.2% -0.1% 0% 3381 0.0683 26.11 20.2 0% 0 0% 0 0% 0 0% 0%
20230113 20.37 20.37 20.02 20.22 0.05% 0.4% 0% 5120 0.1031 39.34 20.14 0% 0 0% 0 0% 0 0% 0%
20230112 20.7 20.78 20.15 20.21 -1.03% -0.49% 0% 4978 0.1011 39.18 20.31 0% 0 0% 0 0% 0 0% 0%
20230111 21.2 21.2 20.42 20.42 -3.08% -1.45% 0% 7328 0.1518 59.27 20.72 0% 0 0% 0 0% 0 0% 0%
20230110 21.62 21.69 20.95 21.07 -1.31% -0.52% 0% 10103 0.214 85.77 21.18 0% 0 0% 0 0% 0 0% 0%
20230109 21.05 22.1 20.95 21.35 1.28% -1.11% 0% 30750 0.6638 280.94 21.59 0% 0 0% 0 0% 0 0% 0%
20230106 20.47 21.27 20.21 21.08 3.03% 0.62% 0% 30792 0.6452 350.83 20.95 0% 0 0% 0 0% 0 0% 0%
20230105 19.83 21.31 19.8 20.46 1.99% -0.82% 0% 19877 0.4101 304.09 20.63 0% 0 0% 0 0% 0 0% 0%
20230104 20.3 20.3 19.89 20.06 0% 0.45% 0% 3735 0.0746 71.31 19.97 0% 0 0% 0 0% 0 0% 0%
20230103 20.49 20.49 19.9 20.06 -0.35% 0% 0% 3635 0.0729 67.81 20.06 0% 0 0% 0 0% 0 0% 0%
20221230 20.01 20.2 19.89 20.13 0.2% 0.45% 0% 3354 0.0672 55.88 20.04 0% 0 0% 0 0% 0 0% 0%
20221229 20.19 20.21 19.9 20.09 0.35% 0.3% 0% 2961 0.0593 46.63 20.03 0% 0 0% 0 0% 0 0% 0%
20221228 20.24 20.27 19.87 20.02 -1.09% -0.05% 0% 3935 0.0788 49.21 20.03 0% 0 0% 0 0% 0 0% 0%
20221227 20.5 20.68 20.05 20.24 -0.3% -0.1% 0% 4160 0.0843 39.07 20.26 0% 0 0% 0 0% 0 0% 0%
20221226 20.8 20.8 19.66 20.3 1.5% 0.94% 0% 4211 0.0847 29.5 20.11 0% 0 0% 0 0% 0 0% 0%
20221223 20.46 20.46 19.78 20 -1.33% 0.05% 0% 7058 0.1411 41.42 19.99 0% 0 0% 0 0% 0 0% 0%
20221222 20.84 20.84 20.04 20.27 -1.31% -0.54% 0% 7555 0.154 39.16 20.38 0% 0 0% 0 0% 0 0% 0%
20221221 20.77 21.02 20.39 20.54 -0.77% -0.34% 0% 5416 0.1116 24.73 20.61 0% 0 0% 0 0% 0 0% 0%
20221220 20.58 20.82 20.37 20.7 0.1% 0.49% 0% 5773 0.1189 25.38 20.6 0% 0 0% 0 0% 0 0% 0%
20221219 20.89 20.93 20.37 20.68 -1.05% -0.1% 0% 8842 0.183 38.99 20.7 0% 0 0% 0 0% 0 0% 0%
20221216 20.8 21.07 20.62 20.9 0.14% 0% 0% 7587 0.1586 34.17 20.9 0% 0 0% 0 0% 0 0% 0%
20221215 21.22 21.32 20.74 20.87 -1.6% -0.76% 0% 18466 0.3884 82 21.03 0% 0 0% 0 0% 0 0% 0%
20221214 20.99 21.35 20.64 21.21 0.71% 0.81% 0% 30136 0.6342 135.92 21.04 0% 0 0% 0 0% 0 0% 0%
20221213 20.89 21.33 20.7 21.06 0.81% 0.1% 0% 37886 0.797 197.48 21.04 0% 0 0% 0 0% 0 0% 0%
20221212 20.81 21.28 20.5 20.89 0.19% -0.24% 0% 29555 0.6188 181.84 20.94 0% 0 0% 0 0% 0 0% 0%
20221209 20.47 20.89 19.85 20.85 1.86% 1.36% 0% 32352 0.6654 225.35 20.57 0% 0 0% 0 0% 0 0% 0%
20221208 20.19 21.08 19.49 20.47 2.61% 0.24% 0% 36069 0.7365 302.13 20.42 0% 0 0% 0 0% 0 0% 0%
20221207 19.88 20.13 19.73 19.95 0.35% -0.3% 0% 14191 0.284 149.86 20.01 0% 0 0% 0 0% 0 0% 0%
20221206 20.03 20.03 19.57 19.88 0% 0.4% 0% 5834 0.1155 67.25 19.8 0% 0 0% 0 0% 0 0% 0%
20221205 20.01 20.07 19.8 19.88 -0.5% -0.25% 0% 6624 0.132 72.04 19.93 0% 0 0% 0 0% 0 0% 0%
20221202 19.71 20.03 19.6 19.98 1.37% 0.25% 0% 12702 0.2531 128.65 19.93 0% 0 0% 0 0% 0 0% 0%
20221201 19.83 19.9 19.66 19.71 -0.05% -0.25% 0% 6124 0.121 64.39 19.76 0% 0 0% 0 0% 0 0% 0%
20221130 19.66 19.85 19.4 19.72 0.31% 0.1% 0% 10298 0.2029 106.28 19.7 0% 0 0% 0 0% 0 0% 0%
20221129 19.48 19.89 19.48 19.66 0.2% -0.15% 0% 8053 0.1586 84.69 19.69 0% 0 0% 0 0% 0 0% 0%
20221128 19.8 20.06 19.43 19.62 -0.81% -1.11% 0% 8514 0.1689 92.06 19.84 0% 0 0% 0 0% 0 0% 0%
20221125 19.76 19.97 19.59 19.78 0.15% 0.05% 0% 7703 0.1523 82.19 19.77 0% 0 0% 0 0% 0 0% 0%
20221124 19.66 20.03 19.56 19.75 0.51% -0.5% 0% 9723 0.193 103.04 19.85 0% 0 0% 0 0% 0 0% 0%
20221123 19.87 19.87 19.34 19.65 -1.06% 0.51% 0% 5372 0.105 59.47 19.55 0% 0 0% 0 0% 0 0% 0%
20221122 20.28 20.28 19.76 19.86 -1.05% -0.6% 0% 11877 0.2373 135.74 19.98 0% 0 0% 0 0% 0 0% 0%
20221121 20 20.35 19.48 20.07 0.35% -0.05% 0% 13506 0.2712 163.16 20.08 0% 0 0% 0 0% 0 0% 0%
20221118 20.06 20.19 19.83 20 0.5% -0.05% 0% 7998 0.16 97.81 20.01 0% 0 0% 0 0% 0 0% 0%
20221117 20.01 20.15 19.72 19.9 -0.75% -0.2% 0% 7473 0.149 84.91 19.94 0% 0 0% 0 0% 0 0% 0%
20221116 19.75 20.2 19.67 20.05 0.75% 0.15% 0% 7938 0.1589 87.29 20.02 0% 0 0% 0 0% 0 0% 0%
20221115 19.75 20.02 19.7 19.9 -0.1% 0.25% 0% 6071 0.1205 61.97 19.85 0% 0 0% 0 0% 0 0% 0%
20221114 19.8 20.26 19.63 19.92 1.84% -0.35% 0% 9248 0.1849 80.98 19.99 0% 0 0% 0 0% 0 0% 0%
20221111 19.63 20.05 19.51 19.56 0.31% -1.06% 0% 8444 0.1669 66.76 19.77 0% 0 0% 0 0% 0 0% 0%
20221110 19.74 19.74 19.39 19.5 -0.81% 0.1% 0% 4487 0.0874 35.57 19.48 0% 0 0% 0 0% 0 0% 0%
20221109 19.88 20.02 19.6 19.66 -0.71% -0.46% 0% 4684 0.0925 36.62 19.75 0% 0 0% 0 0% 0 0% 0%
20221108 19.85 20.1 19.52 19.8 -0.25% 0.05% 0% 7975 0.1578 62.78 19.79 0% 0 0% 0 0% 0 0% 0%
20221107 19.49 20.09 19.4 19.85 1.9% 0.25% 0% 12333 0.2442 96.92 19.8 0% 0 0% 0 0% 0 0% 0%
20221104 19.59 19.69 19.34 19.48 0.1% -0.2% 0% 14578 0.2845 111.42 19.52 0% 0 0% 0 0% 0 0% 0%
20221103 20.03 20.03 19.28 19.46 -1.22% -0.36% 0% 11075 0.2163 92.23 19.53 0% 0 0% 0 0% 0 0% 0%
20221102 20.1 20.1 19.43 19.7 0.36% -0.2% 0% 14339 0.2831 122.3 19.74 0% 0 0% 0 0% 0 0% 0%
20221101 18.84 19.87 18.83 19.63 5.31% 1.39% 0% 24069 0.466 212.55 19.36 0% 0 0% 0 0% 0 0% 0%
20221031 17.23 18.99 17.23 18.64 7.37% 0.7% 0% 21861 0.4047 189.89 18.51 0% 0 0% 0 0% 0 0% 0%
20221028 18.03 18.03 16.85 17.36 -3.18% 0.52% 0% 7296 0.126 66.75 17.27 0% 0 0% 0 0% 0 0% 0%
20221027 17.81 18.12 17.64 17.93 1.99% 0.17% 0% 8666 0.1551 78.07 17.9 0% 0 0% 0 0% 0 0% 0%
20221026 17.44 17.82 17.43 17.58 0.74% -0.45% 0% 4428 0.0782 38.62 17.66 0% 0 0% 0 0% 0 0% 0%
20221025 18.6 18.6 17.36 17.45 -4.49% -1.47% 0% 9169 0.1624 80.37 17.71 0% 0 0% 0 0% 0 0% 0%
20221024 18.11 18.97 18.11 18.27 1.56% -1.62% 0% 15016 0.2789 144.57 18.57 0% 0 0% 0 0% 0 0% 0%
20221021 18.28 18.45 17.9 17.99 -0.83% -0.88% 0% 4485 0.0814 47.38 18.15 0% 0 0% 0 0% 0 0% 0%
20221020 18.86 18.9 18.09 18.14 -2.99% -1.68% 0% 10226 0.1887 110.45 18.45 0% 0 0% 0 0% 0 0% 0%
20221019 19 19 18.56 18.7 0.11% -0.37% 0% 9027 0.1694 106.11 18.77 0% 0 0% 0 0% 0 0% 0%
20221018 18.3 19.12 18.12 18.68 2.98% -0.05% 0% 21610 0.4038 270.69 18.69 0% 0 0% 0 0% 0 0% 0%
20221017 17.96 18.34 17.8 18.14 0.5% -0.06% 0% 8540 0.155 135.28 18.15 0% 0 0% 0 0% 0 0% 0%
20220720 23.7 23.88 22.4 22.82 -2.35% 0.18% 0% 15710 0.3578 58.3 22.78 0% 0 0% 0 0% 0 0% 0%
20220719 23.36 23.85 23.06 23.37 0.04% -0.72% 0% 12462 0.2934 41.46 23.54 0% 0 0% 0 0% 0 0% 0%
20220718 22.66 23.85 22.6 23.36 2.19% -0.13% 0% 14966 0.3501 47.98 23.39 0% 0 0% 0 0% 0 0% 0%
20220715 23.14 24 22.85 22.86 -1.76% -1.51% 0% 16408 0.3809 49.56 23.21 0% 0 0% 0 0% 0 0% 0%
20220714 23.88 24.06 23.27 23.27 -3.8% -1.44% 0% 20205 0.477 62.83 23.61 0% 0 0% 0 0% 0 0% 0%
20220713 24.18 24.72 23.23 24.19 -0.45% 1.04% 0% 35423 0.8482 114.07 23.94 0% 0 0% 0 0% 0 0% 0%
20220712 24.58 24.75 23.83 24.3 -1.14% 0.16% 0% 11481 0.2785 40.16 24.26 0% 0 0% 0 0% 0 0% 0%
20220711 24.9 24.9 23.68 24.58 -1.52% 1.19% 0% 21345 0.5185 72.32 24.29 0% 0 0% 0 0% 0 0% 0%
20220708 26.75 26.76 23.5 24.96 -4.22% 1.3% 0% 73634 1.8141 257.31 24.64 0% 0 0% 0 0% 0 0% 0%
20220707 26 26.3 25.31 26.06 -0.91% 0.62% 0% 23923 0.6196 113.12 25.9 0% 0 0% 0 0% 0 0% 0%
20220706 25.96 27.11 25.22 26.3 0.96% 1.66% 0% 50085 1.2959 251.67 25.87 0% 0 0% 0 0% 0 0% 0%
20220705 25.73 26.25 25.48 26.05 0.31% 0.66% 0% 18815 0.4869 116.89 25.88 0% 0 0% 0 0% 0 0% 0%
20220704 24.48 26.2 24.48 25.97 6.09% 1.84% 0% 29014 0.7399 186.83 25.5 0% 0 0% 0 0% 0 0% 0%
20220701 24.35 24.5 23.85 24.48 0.53% 1.07% 0% 11879 0.2877 70.8 24.22 0% 0 0% 0 0% 0 0% 0%
20220630 24.75 25.2 24.23 24.35 -1.66% -0.73% 0% 12701 0.3116 70.16 24.53 0% 0 0% 0 0% 0 0% 0%
20220629 24.98 25.5 24.71 24.76 -0.92% -1.59% 0% 13667 0.3438 70.65 25.16 0% 0 0% 0 0% 0 0% 0%
20220628 24.72 25.3 24.29 24.99 2% 0.28% 0% 19802 0.4935 95.34 24.92 0% 0 0% 0 0% 0 0% 0%
20220627 24.02 24.77 23.88 24.5 2% 0.33% 0% 16183 0.3952 79.72 24.42 0% 0 0% 0 0% 0 0% 0%
20220624 23.98 24.06 23.62 24.02 0.84% 0.76% 0% 9847 0.2348 46.07 23.84 0% 0 0% 0 0% 0 0% 0%
20220623 23.83 23.96 23.58 23.82 0.29% 0.13% 0% 11598 0.2759 53.57 23.79 0% 0 0% 0 0% 0 0% 0%
20220622 24 24.18 23.53 23.75 -1.04% 0.04% 0% 12498 0.2967 57.85 23.74 0% 0 0% 0 0% 0 0% 0%
20220621 24.01 24.16 23.33 24 -1.03% 0.93% 0% 13148 0.3126 60.81 23.78 0% 0 0% 0 0% 0 0% 0%
20220620 24.92 24.94 23.62 24.25 -3.12% 0.25% 0% 34660 0.8384 160.39 24.19 0% 0 0% 0 0% 0 0% 0%
20220617 24.77 25.38 24.52 25.03 0.08% 0.56% 0% 26699 0.6646 134.15 24.89 0% 0 0% 0 0% 0 0% 0%
20220616 24.3 25.26 23.96 25.01 2.58% 0.64% 0% 29844 0.7417 156.76 24.85 0% 0 0% 0 0% 0 0% 0%
20220615 23.86 24.65 23.6 24.38 2.18% 1.12% 0% 27297 0.658 153.58 24.11 0% 0 0% 0 0% 0 0% 0%
20220614 23.52 24.06 23.45 23.86 0.72% 0.34% 0% 12378 0.2944 75.05 23.78 0% 0 0% 0 0% 0 0% 0%
20220613 23.6 24 23.35 23.69 -0.34% 0.13% 0% 22781 0.5389 136.67 23.66 0% 0 0% 0 0% 0 0% 0%
20220610 23.58 23.98 23.26 23.77 0.3% 0.81% 0% 12725 0.3001 77.29 23.58 0% 0 0% 0 0% 0 0% 0%
20220609 23.5 23.98 23.06 23.7 0.89% 1.02% 0% 10994 0.2579 66.14 23.46 0% 0 0% 0 0% 0 0% 0%
20220608 23.71 24.15 23.02 23.49 -0.63% -0.51% 0% 13518 0.3192 75.16 23.61 0% 0 0% 0 0% 0 0% 0%
20220607 23.98 24.22 23.22 23.64 0.21% -0.21% 0% 16621 0.3938 84.07 23.69 0% 0 0% 0 0% 0 0% 0%
20220606 23.05 23.88 23.03 23.59 1.86% 0.08% 0% 23748 0.5597 105.13 23.57 0% 0 0% 0 0% 0 0% 0%
20220602 22.26 23.35 21.94 23.16 3.86% 1.98% 0% 19010 0.4318 78.94 22.71 0% 0 0% 0 0% 0 0% 0%
20220601 22.83 23.17 22.3 22.3 -2.41% -1.46% 0% 12727 0.288 50.82 22.63 0% 0 0% 0 0% 0 0% 0%
20220531 22.8 23.3 22.32 22.85 -0.22% 0.93% 0% 13226 0.2995 51.89 22.64 0% 0 0% 0 0% 0 0% 0%
20220530 23.16 23.47 22.48 22.9 -1.12% 0.39% 0% 13890 0.3168 55.06 22.81 0% 0 0% 0 0% 0 0% 0%
20220527 22.9 23.95 22.9 23.16 1.4% -1.36% 0% 20221 0.4747 82.95 23.48 0% 0 0% 0 0% 0 0% 0%
20220526 23.16 23.3 22.77 23.04 -0.52% -0.04% 0% 13556 0.3125 57.15 23.05 0% 0 0% 0 0% 0 0% 0%
20220525 22.8 23.45 22.48 23.16 -0.56% 0.87% 0% 26456 0.6075 110.39 22.96 0% 0 0% 0 0% 0 0% 0%
20220524 23.73 24.78 22.9 23.29 0.65% -1.06% 0% 31920 0.7513 130.4 23.54 0% 0 0% 0 0% 0 0% 0%
20220523 23.97 24 22.51 23.14 -3.54% -0.77% 0% 44584 1.0397 190.45 23.32 0% 0 0% 0 0% 0 0% 0%
20220520 23.2 24.15 22.9 23.99 4.53% 1.05% 0% 30105 0.7146 147.03 23.74 0% 0 0% 0 0% 0 0% 0%
20220519 22.2 23.33 22.08 22.95 3.33% 0.57% 0% 27768 0.6336 142.25 22.82 0% 0 0% 0 0% 0 0% 0%
20220518 21.68 22.5 21.57 22.21 2.44% 0.77% 0% 17959 0.3959 92.36 22.04 0% 0 0% 0 0% 0 0% 0%
20220517 21.58 21.93 21.35 21.68 0.42% -0.05% 0% 12828 0.2783 59.41 21.69 0% 0 0% 0 0% 0 0% 0%
20220516 21.44 22.04 21.42 21.59 0.75% -0.51% 0% 12647 0.2744 56.08 21.7 0% 0 0% 0 0% 0 0% 0%
20220513 21.24 21.43 20.93 21.43 1.28% 0.75% 0% 10271 0.2185 38.67 21.27 0% 0 0% 0 0% 0 0% 0%
20220512 21.7 21.7 21.06 21.16 -1.4% -0.52% 0% 16085 0.3422 55.43 21.27 0% 0 0% 0 0% 0 0% 0%
20220511 20.69 21.95 20.69 21.46 0.66% -0.09% 0% 39912 0.8575 125.3 21.48 0% 0 0% 0 0% 0 0% 0%
20220510 20.7 21.5 20.02 21.32 2.6% 0.9% 0% 21305 0.4502 59.76 21.13 0% 0 0% 0 0% 0 0% 0%
20220509 20.04 20.98 20.04 20.78 3.8% 0.87% 0% 21197 0.4366 54.21 20.6 0% 0 0% 0 0% 0 0% 0%
20220506 19.69 20.32 19.68 20.02 -0.65% -0.1% 0% 15414 0.3089 37.51 20.04 0% 0 0% 0 0% 0 0% 0%
20220505 19.64 20.53 18.5 20.15 1.36% 1.41% 0% 23367 0.4642 55.91 19.87 0% 0 0% 0 0% 0 0% 0%
20220429 17.29 19.88 17.1 19.88 18.69% 7.52% 0% 42321 0.7827 93.72 18.49 0% 0 0% 0 0% 0 0% 0%
20220428 18.29 18.72 16.72 16.75 -11.84% -3.4% 0% 27676 0.4799 58.95 17.34 0% 0 0% 0 0% 0 0% 0%
20220427 19.31 19.7 16.1 19 -4.52% 6.38% 0% 56883 1.0157 122.1 17.86 0% 0 0% 0 0% 0 0% 0%
20220426 21.15 21.37 19.9 19.9 -4.69% -3.35% 0% 35430 0.7295 91.82 20.59 0% 0 0% 0 0% 0 0% 0%
20220425 21.7 21.74 19 20.88 -6.58% 1.31% 0% 48718 1.0042 127.78 20.61 0% 0 0% 0 0% 0 0% 0%
20220422 20.91 22.66 20.91 22.35 5.72% 2.52% 0% 71096 1.5501 200.41 21.8 0% 0 0% 0 0% 0 0% 0%
20220421 20.61 21.95 20.61 21.14 1.78% -0.05% 0% 45342 0.9588 134.78 21.15 0% 0 0% 0 0% 0 0% 0%
20220420 20.52 21.4 20.36 20.77 -0.53% -0.95% 0% 28887 0.6059 92.29 20.97 0% 0 0% 0 0% 0 0% 0%
20220419 20.8 21.11 20.56 20.88 -0.1% 0.05% 0% 17113 0.3571 54.29 20.87 0% 0 0% 0 0% 0 0% 0%
20220418 20.33 21.15 20 20.9 3.77% 0.77% 0% 23939 0.4966 70.36 20.74 0% 0 0% 0 0% 0 0% 0%
20220415 20.45 20.75 19.88 20.14 -1.85% -0.89% 0% 27366 0.5561 81.99 20.32 0% 0 0% 0 0% 0 0% 0%
20220414 20.51 21.24 20.46 20.52 -1.25% -2.01% 0% 31194 0.6531 101.37 20.94 0% 0 0% 0 0% 0 0% 0%
20220413 20.77 21.18 20.24 20.78 0.05% -0.34% 0% 31512 0.6569 109.14 20.85 0% 0 0% 0 0% 0 0% 0%
20220412 20.49 21.19 20.1 20.77 0.34% 0.39% 0% 31204 0.6457 114.2 20.69 0% 0 0% 0 0% 0 0% 0%
20220411 20.4 21.18 20.01 20.7 -0.05% 0.68% 0% 42674 0.8772 166 20.56 0% 0 0% 0 0% 0 0% 0%
20220408 19.88 20.77 19.82 20.71 3.71% 1.02% 0% 45221 0.927 189.06 20.5 0% 0 0% 0 0% 0 0% 0%
20220407 20.14 20.57 19.84 19.97 -1.96% -1.24% 0% 20515 0.4149 95.3 20.22 0% 0 0% 0 0% 0 0% 0%
20220401 19.88 20.27 19.49 20.08 0% 1.16% 0% 30851 0.6123 134 19.85 0% 0 0% 0 0% 0 0% 0%
20220331 18.67 20.33 18.67 20.08 6.3% 1.31% 0% 41752 0.8277 195.3 19.82 0% 0 0% 0 0% 0 0% 0%
20220330 19.3 19.3 18.57 18.89 -1.31% 0.32% 0% 11904 0.2241 61.27 18.83 0% 0 0% 0 0% 0 0% 0%
20220329 19.07 19.38 18.84 19.14 -0.05% 0.31% 0% 11261 0.2149 58.34 19.08 0% 0 0% 0 0% 0 0% 0%
20220328 19.25 19.49 18.83 19.15 -0.52% -0.26% 0% 11907 0.2286 61.21 19.2 0% 0 0% 0 0% 0 0% 0%
20220325 19.1 19.53 19.1 19.25 0.42% -0.57% 0% 13825 0.2677 70.28 19.36 0% 0 0% 0 0% 0 0% 0%
20220324 19.16 19.31 18.96 19.17 -1.94% 0.37% 0% 12816 0.2448 61.46 19.1 0% 0 0% 0 0% 0 0% 0%
20220323 19.15 19.98 19 19.55 1.77% 0.41% 0% 23541 0.4583 107.6 19.47 0% 0 0% 0 0% 0 0% 0%
20220322 19.02 19.29 18.93 19.21 -0.98% 0.52% 0% 14054 0.2686 65.62 19.11 0% 0 0% 0 0% 0 0% 0%
20220321 18.68 19.5 18.57 19.4 4.25% 1.09% 0% 22476 0.4314 104.1 19.19 0% 0 0% 0 0% 0 0% 0%
20220318 17.93 18.8 17.93 18.61 2.76% 0.43% 0% 13826 0.2562 64.42 18.53 0% 0 0% 0 0% 0 0% 0%
20220317 18.12 18.4 17.9 18.11 0.89% -0.49% 0% 12162 0.2213 57.51 18.2 0% 0 0% 0 0% 0 0% 0%
20220316 17.65 17.95 17.15 17.95 1.64% 1.82% 0% 10958 0.1932 51.99 17.63 0% 0 0% 0 0% 0 0% 0%
20220315 18.05 18.14 17.15 17.66 -2.43% 0% 0% 11435 0.2019 56.03 17.66 0% 0 0% 0 0% 0 0% 0%
20220311 18.59 18.63 18.07 18.6 -0.05% 1.53% 0% 9940 0.1821 53.1 18.32 0% 0 0% 0 0% 0 0% 0%
20220310 18.4 18.85 18.3 18.61 2.53% -0.05% 0% 19218 0.3578 107.97 18.62 0% 0 0% 0 0% 0 0% 0%
20220309 18 18.35 17.3 18.15 -1.09% 1.4% 0% 23893 0.4276 135.66 17.9 0% 0 0% 0 0% 0 0% 0%
20220308 19.02 19.19 18.26 18.35 -3.52% -1.61% 0% 11735 0.2189 77.33 18.65 0% 0 0% 0 0% 0 0% 0%
20220307 19.2 19.23 18.72 19.02 -0.31% -0.16% 0% 10854 0.2068 77.66 19.05 0% 0 0% 0 0% 0 0% 0%
20220304 19.23 19.35 18.82 19.08 -0.37% -0.26% 0% 8841 0.1691 71.78 19.13 0% 0 0% 0 0% 0 0% 0%
20220303 19.21 19.41 19.03 19.15 -0.31% -0.26% 0% 7311 0.1404 69.27 19.2 0% 0 0% 0 0% 0 0% 0%
20220302 18.92 19.24 18.81 19.21 0.58% 0.42% 0% 7737 0.148 71.57 19.13 0% 0 0% 0 0% 0 0% 0%
20220301 18.97 19.13 18.86 19.1 0.74% 0.42% 0% 8401 0.1598 73.32 19.02 0% 0 0% 0 0% 0 0% 0%
20220228 19.2 19.25 18.6 18.96 -0.21% 0.64% 0% 6083 0.1146 53.46 18.84 0% 0 0% 0 0% 0 0% 0%
20220225 19 19.53 18.96 19 0.8% -1.2% 0% 10093 0.1941 91.43 19.23 0% 0 0% 0 0% 0 0% 0%
20220224 19.52 19.72 18.56 18.85 -3.97% -1.62% 0% 14773 0.2831 134.07 19.16 0% 0 0% 0 0% 0 0% 0%
20220223 19.2 19.76 19.2 19.63 1.76% 0.36% 0% 11838 0.2315 117 19.56 0% 0 0% 0 0% 0 0% 0%
20220222 19.52 19.52 19.1 19.29 -1.43% 0.16% 0% 8744 0.1684 90.17 19.26 0% 0 0% 0 0% 0 0% 0%
20220221 19.43 19.65 19.26 19.57 0.72% 0.26% 0% 6546 0.1278 60.05 19.52 0% 0 0% 0 0% 0 0% 0%
20220218 19.42 19.49 19.13 19.43 0.31% 0.41% 0% 7058 0.1366 48.09 19.35 0% 0 0% 0 0% 0 0% 0%
20220217 19.5 19.82 19.28 19.37 -1.12% -0.67% 0% 9562 0.1865 52.92 19.5 0% 0 0% 0 0% 0 0% 0%
20220216 19.2 19.65 19.16 19.59 2.46% 0.93% 0% 11123 0.2159 52.48 19.41 0% 0 0% 0 0% 0 0% 0%
20220215 19.03 19.38 18.77 19.12 0.47% 0.21% 0% 6388 0.1219 26.78 19.08 0% 0 0% 0 0% 0 0% 0%
20220214 18.81 19.23 18.81 19.03 0.21% -0.21% 0% 5449 0.1039 18.08 19.07 0% 0 0% 0 0% 0 0% 0%
20220211 19.27 19.37 18.9 18.99 -1.91% -0.37% 0% 9999 0.1906 24.54 19.06 0% 0 0% 0 0% 0 0% 0%
20220210 19.33 19.65 19.2 19.36 0.05% -0.26% 0% 9294 0.1804 20.59 19.41 0% 0 0% 0 0% 0 0% 0%
20220209 19.12 19.42 19.02 19.35 0.52% 0.36% 0% 6609 0.1274 13.99 19.28 0% 0 0% 0 0% 0 0% 0%
20211203 21.47 21.6 20.89 20.92 -1.55% -0.81% 0% 17494 0.369 38.8 21.09 0% 0 0% 0 0% 0 0% 0%
20211202 22.36 22.46 21.21 21.25 -5.76% -1.98% 0% 32660 0.708 71.41 21.68 0% 0 0% 0 0% 0 0% 0%
20211201 21.69 22.55 21.59 22.55 3.16% 1.26% 0% 32869 0.7319 76.63 22.27 0% 0 0% 0 0% 0 0% 0%
20211130 22.2 22.38 21.56 21.86 -1.26% -0.27% 0% 32157 0.7048 76.33 21.92 0% 0 0% 0 0% 0 0% 0%
20211129 21.9 22.46 21.73 22.14 -1.99% 0.05% 0% 29899 0.6616 69.7 22.13 0% 0 0% 0 0% 0 0% 0%
20211126 22.5 22.86 21.89 22.59 -0.79% 1.16% 0% 55856 1.2472 124.4 22.33 0% 0 0% 0 0% 0 0% 0%
20211125 21.71 23.35 21.36 22.77 4.93% 1.11% 0% 89753 2.0215 210.53 22.52 0% 0 0% 0 0% 0 0% 0%
20211124 20.87 21.89 20.68 21.7 4.13% 1.45% 0% 51592 1.1038 135.78 21.39 0% 0 0% 0 0% 0 0% 0%
20211123 20.68 21.09 20.59 20.84 0.63% 0.05% 0% 23971 0.4992 68.23 20.83 0% 0 0% 0 0% 0 0% 0%
20211122 20.89 20.89 20.42 20.71 -1.15% 0.05% 0% 24864 0.5146 71.56 20.7 0% 0 0% 0 0% 0 0% 0%
20211119 20.32 21.2 19.96 20.95 3.15% 1.16% 0% 38838 0.8042 115.77 20.71 0% 0 0% 0 0% 0 0% 0%
20211118 20.4 20.57 20.2 20.31 -0.34% -0.39% 0% 21735 0.4432 68.99 20.39 0% 0 0% 0 0% 0 0% 0%
20211117 19.8 20.46 19.8 20.38 2.05% 0.64% 0% 23515 0.4761 75.61 20.25 0% 0 0% 0 0% 0 0% 0%
20211116 21.51 21.65 19.8 19.97 -5.58% -2.11% 0% 47661 0.9723 159.16 20.4 0% 0 0% 0 0% 0 0% 0%
20211115 20.3 21.2 20.19 21.15 4.6% 1.54% 0% 54543 1.1361 202.22 20.83 0% 0 0% 0 0% 0 0% 0%
20211112 19.53 20.6 19.39 20.22 2.95% 0.9% 0% 40930 0.8204 172.73 20.04 0% 0 0% 0 0% 0 0% 0%
20211111 19.3 19.91 19.12 19.64 2.03% 0.05% 0% 30557 0.5997 140.89 19.63 0% 0 0% 0 0% 0 0% 0%
20211110 19.18 19.25 18.89 19.25 -0.26% 0.94% 0% 18419 0.3512 86.96 19.07 0% 0 0% 0 0% 0 0% 0%
20211109 19.06 19.34 18.81 19.3 1.74% 0.47% 0% 19751 0.3795 88.18 19.21 0% 0 0% 0 0% 0 0% 0%
20211108 18.72 18.97 18.64 18.97 1.55% 0.85% 0% 14954 0.2813 61.84 18.81 0% 0 0% 0 0% 0 0% 0%
20211105 18.43 18.94 18.35 18.68 0.76% 0% 0% 16272 0.3039 61.98 18.68 0% 0 0% 0 0% 0 0% 0%
20211104 18.42 18.77 18.41 18.54 0.71% -0.22% 0% 18415 0.3422 62.08 18.58 0% 0 0% 0 0% 0 0% 0%
20211103 18.09 18.45 18 18.41 2.16% 0.99% 0% 17325 0.3158 56 18.23 0% 0 0% 0 0% 0 0% 0%
20211102 18.8 19.12 17.93 18.02 -4.61% -2.22% 0% 29093 0.5362 90.48 18.43 0% 0 0% 0 0% 0 0% 0%
20211101 18.73 19.08 18.46 18.89 0.16% 0.32% 0% 18089 0.3407 56.58 18.83 0% 0 0% 0 0% 0 0% 0%
20211029 18.81 19.14 18.64 18.86 0.05% 0% 0% 20510 0.3868 58.44 18.86 0% 0 0% 0 0% 0 0% 0%
20211028 19.75 19.94 18.82 18.85 -5.37% -2.68% 0% 20224 0.3918 53.7 19.37 0% 0 0% 0 0% 0 0% 0%
20211027 19.94 20.13 19.14 19.92 0% 2.1% 0% 29038 0.5666 76.43 19.51 0% 0 0% 0 0% 0 0% 0%
20211026 20.61 20.76 19.89 19.92 -4.14% -1.39% 0% 29190 0.5895 75.85 20.2 0% 0 0% 0 0% 0 0% 0%
20211025 20 20.78 19.73 20.78 1.46% 2.31% 0% 30112 0.6117 77.83 20.31 0% 0 0% 0 0% 0 0% 0%
20211022 20.15 20.99 19.94 20.48 2.55% -0.63% 0% 43714 0.9009 117.41 20.61 0% 0 0% 0 0% 0 0% 0%
20211021 19.68 19.98 19.52 19.97 1.37% 0.91% 0% 22784 0.4508 62.68 19.79 0% 0 0% 0 0% 0 0% 0%
20211020 20.36 20.36 19.67 19.7 -3.38% -0.66% 0% 29775 0.5903 81.07 19.83 0% 0 0% 0 0% 0 0% 0%
20211019 20.76 20.82 20.33 20.39 -3.59% -0.59% 0% 30653 0.6286 84.08 20.51 0% 0 0% 0 0% 0 0% 0%
20211018 21.68 21.88 20.9 21.15 -0.7% -0.89% 0% 43656 0.9315 127.23 21.34 0% 0 0% 0 0% 0 0% 0%
20211015 20.66 21.35 20.01 21.3 3.65% 2.5% 0% 48753 1.0132 141.82 20.78 0% 0 0% 0 0% 0 0% 0%
20211014 20.53 20.78 20.45 20.55 -1.25% -0.1% 0% 23453 0.4825 66.7 20.57 0% 0 0% 0 0% 0 0% 0%
20211013 20.08 20.99 20 20.81 2.36% 0.82% 0% 42710 0.8816 115.79 20.64 0% 0 0% 0 0% 0 0% 0%
20211012 19.74 20.5 19.47 20.33 2.26% 1.9% 0% 33154 0.6614 87.28 19.95 0% 0 0% 0 0% 0 0% 0%
20211011 19.98 20.27 19.69 19.88 0.86% -0.35% 0% 20802 0.415 49.37 19.95 0% 0 0% 0 0% 0 0% 0%
20211008 19.51 19.96 19.51 19.71 1.55% -0.05% 0% 21143 0.417 43.16 19.72 0% 0 0% 0 0% 0 0% 0%
20210930 19.72 19.72 19.13 19.41 -0.77% -0.21% 0% 27445 0.5337 48.3 19.45 0% 0 0% 0 0% 0 0% 0%
20210929 20.18 20.78 19.54 19.56 -3.02% -3.55% 0% 36987 0.7501 58.21 20.28 0% 0 0% 0 0% 0 0% 0%
20210928 19.8 20.17 19.53 20.17 2.02% 1.51% 0% 24062 0.478 31.4 19.87 0% 0 0% 0 0% 0 0% 0%
20210927 20.15 20.41 19.6 19.77 -3.89% -0.95% 0% 35547 0.7096 37.08 19.96 0% 0 0% 0 0% 0 0% 0%
20210924 21.69 22 20.56 20.57 -4.55% -2.88% 0% 50222 1.0635 51.23 21.18 0% 0 0% 0 0% 0 0% 0%
20210923 21.25 21.58 21.17 21.55 2.04% 0.8% 0% 39708 0.8488 37.75 21.38 0% 0 0% 0 0% 0 0% 0%
20210922 21.2 21.56 21.02 21.12 -1.81% -0.47% 0% 39593 0.84 33.86 21.22 0% 0 0% 0 0% 0 0% 0%
20210917 22.32 22.47 21.5 21.51 -4.87% -1.56% 0% 65246 1.4253 51.16 21.85 0% 0 0% 0 0% 0 0% 0%
20210916 22.61 23.49 22.59 22.61 -1.31% -1.87% 0% 67944 1.5651 50.39 23.04 0% 0 0% 0 0% 0 0% 0%
20210915 23.29 23.87 22.81 22.91 -4.14% -0.91% 0% 72438 1.6748 46.98 23.12 0% 0 0% 0 0% 0 0% 0%
20210914 23.1 23.9 22.58 23.9 0.17% 3.15% 0% 95380 2.2104 51.11 23.17 0% 0 0% 0 0% 0 0% 0%
20210913 24.78 25.1 23.45 23.86 -12.6% -1.28% 0% 123241 2.9789 52.6 24.17 0% 0 0% 0 0% 0 0% 0%
20210910 23.4 28.68 22.88 27.3 7.52% 5.85% 0% 162335 4.1859 44.31 25.79 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