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. 多瑞医药301075
    4. 返回上一页 刷新
股票代码（例：sz301075）       385条   (进入多瑞医药股票专站) 多瑞医药股票成本分析
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 27.88 28.38 27.65 27.71 -0.68% -0.79% 0% 17946 0.5012 46.04 27.93 0% 0 0% 0 0% 0 0% 0%
20230927 26.97 28.2 26.97 27.9 2.88% 0.29% 0% 22605 0.6289 55.02 27.82 0% 0 0% 0 0% 0 0% 0%
20230926 27.89 27.89 26.99 27.12 -3.25% -0.29% 0% 18437 0.5015 43.95 27.2 0% 0 0% 0 0% 0 0% 0%
20230925 27.3 28.12 26.84 28.03 2.41% 0.94% 0% 23823 0.6615 55.5 27.77 0% 0 0% 0 0% 0 0% 0%
20230922 27.5 27.6 27.06 27.37 1.15% 0.11% 0% 21577 0.5899 48.71 27.34 0% 0 0% 0 0% 0 0% 0%
20230921 27.87 28.15 26.93 27.06 -1.24% -1.53% 0% 26701 0.7338 60.84 27.48 0% 0 0% 0 0% 0 0% 0%
20230920 27.9 28.41 27.36 27.4 -1.72% -1.4% 0% 32276 0.8969 75.15 27.79 0% 0 0% 0 0% 0 0% 0%
20230919 27.94 29.58 27.88 27.88 0.58% -2.24% 0% 41890 1.1949 106.62 28.52 0% 0 0% 0 0% 0 0% 0%
20230918 28.08 28.57 27.68 27.72 -1% -0.82% 0% 25410 0.7103 67.92 27.95 0% 0 0% 0 0% 0 0% 0%
20230915 28.2 28.65 27.7 28 -2.3% -0.6% 0% 34324 0.9669 95.53 28.17 0% 0 0% 0 0% 0 0% 0%
20230914 27.9 29.1 27.34 28.66 3.77% 0.74% 0% 34082 0.9696 94.97 28.45 0% 0 0% 0 0% 0 0% 0%
20230913 28 28.39 27.35 27.62 -2.3% -0.5% 0% 20587 0.5714 52.57 27.76 0% 0 0% 0 0% 0 0% 0%
20230912 27.73 29.32 27.73 28.27 0.6% -0.88% 0% 29986 0.8553 77.8 28.52 0% 0 0% 0 0% 0 0% 0%
20230911 27.16 28.36 27.02 28.1 3.58% 0.9% 0% 26462 0.737 65.31 27.85 0% 0 0% 0 0% 0 0% 0%
20230908 26.43 27.3 26.31 27.13 2.49% 0.44% 0% 17603 0.4755 41.41 27.01 0% 0 0% 0 0% 0 0% 0%
20230907 26.6 27.13 26.44 26.47 -1.53% -1.42% 0% 14660 0.3936 32.17 26.85 0% 0 0% 0 0% 0 0% 0%
20230906 26.75 27.25 26.6 26.88 -0.33% 0% 0% 14026 0.377 30.41 26.88 0% 0 0% 0 0% 0 0% 0%
20230905 26.75 27.53 26.63 26.97 0.04% -0.3% 0% 22606 0.6116 47.18 27.05 0% 0 0% 0 0% 0 0% 0%
20230904 27 27.37 26.9 26.96 -1.03% -0.48% 0% 25028 0.6779 50.56 27.09 0% 0 0% 0 0% 0 0% 0%
20230901 27.46 28.1 27.19 27.24 -3.64% -1.2% 0% 36635 1.01 74.57 27.57 0% 0 0% 0 0% 0 0% 0%
20230831 27 28.97 26.74 28.27 3.67% 0.93% 0% 62003 1.7369 124.6 28.01 0% 0 0% 0 0% 0 0% 0%
20230830 26.5 27.47 26.03 27.27 2.4% 1.26% 0% 33615 0.9051 62.52 26.93 0% 0 0% 0 0% 0 0% 0%
20230829 24.64 26.79 24.41 26.63 7.77% 2.46% 0% 51286 1.3327 85.84 25.99 0% 0 0% 0 0% 0 0% 0%
20230828 27 27 24.66 24.71 -2.68% -3.44% 0% 45803 1.1721 66.25 25.59 0% 0 0% 0 0% 0 0% 0%
20230825 24.13 25.99 24.13 25.39 5.4% 0.63% 0% 58028 1.4643 63.91 25.23 0% 0 0% 0 0% 0 0% 0%
20230824 24.9 25.19 23.76 24.09 -4.33% -0.5% 0% 36616 0.8866 34.83 24.21 0% 0 0% 0 0% 0 0% 0%
20230823 25.23 25.72 24.65 25.18 0.16% -0.63% 0% 41186 1.0435 39.89 25.34 0% 0 0% 0 0% 0 0% 0%
20230822 26.15 26.3 24.57 25.14 -3.6% -0.79% 0% 49857 1.2632 46.92 25.34 0% 0 0% 0 0% 0 0% 0%
20230821 26.8 26.8 25.79 26.08 -2.32% -0.42% 0% 43649 1.1431 44.05 26.19 0% 0 0% 0 0% 0 0% 0%
20230818 27.5 27.78 26.65 26.7 -4.4% -1.62% 0% 61212 1.6615 66.34 27.14 0% 0 0% 0 0% 0 0% 0%
20230817 28.82 29.6 27.3 27.93 -3.72% -0.43% 0% 82454 2.313 97.78 28.05 0% 0 0% 0 0% 0 0% 0%
20230816 29.58 31.81 29.01 29.01 -1.99% -4.1% 0% 98250 2.9721 137.36 30.25 0% 0 0% 0 0% 0 0% 0%
20230815 30.5 32.19 28.94 29.6 -9.2% -1.99% 0% 116392 3.5154 186 30.2 0% 0 0% 0 0% 0 0% 0%
20230814 33.3 35.54 31.37 32.6 0.62% -3.66% 0% 152655 5.166 329.72 33.84 0% 0 0% 0 0% 0 0% 0%
20230811 26.67 32.4 26.62 32.4 20% 8.62% 0% 133689 3.9876 369.86 29.83 0% 0 0% 0 0% 0 0% 0%
20230810 26.45 27.43 26.05 27 0.6% 1.05% 0% 61565 1.6453 301.44 26.72 0% 0 0% 0 0% 0 0% 0%
20230809 25.4 28.99 25.11 26.84 5.09% -0.56% 0% 69144 1.8663 465.04 26.99 0% 0 0% 0 0% 0 0% 0%
20230808 24.81 25.76 24.66 25.54 3.4% 0.71% 0% 11639 0.2952 69.7 25.36 0% 0 0% 0 0% 0 0% 0%
20230807 25.2 25.2 24.65 24.7 -1.67% -0.44% 0% 8335 0.2068 48.83 24.81 0% 0 0% 0 0% 0 0% 0%
20230804 25.54 25.77 24.98 25.12 -1.68% -0.44% 0% 8691 0.2193 52.57 25.23 0% 0 0% 0 0% 0 0% 0%
20230803 25.02 25.84 24.98 25.55 1.67% 0.27% 0% 10273 0.2618 64.41 25.48 0% 0 0% 0 0% 0 0% 0%
20230802 25.25 25.35 25 25.13 -0.67% 0.08% 0% 5806 0.1458 37.27 25.11 0% 0 0% 0 0% 0 0% 0%
20230801 25.2 25.55 25.07 25.3 0.4% -0.16% 0% 6964 0.1765 47.55 25.34 0% 0 0% 0 0% 0 0% 0%
20230731 25.16 25.48 24.96 25.2 0.96% -0.12% 0% 7369 0.1859 53.68 25.23 0% 0 0% 0 0% 0 0% 0%
20230728 24.76 25.14 24.68 24.96 0.24% 0% 0% 6351 0.1585 51.11 24.96 0% 0 0% 0 0% 0 0% 0%
20230727 25 25.16 24.71 24.9 -0.4% 0.16% 0% 6580 0.1636 53.04 24.86 0% 0 0% 0 0% 0 0% 0%
20230726 24.52 25.11 24.43 25 1.21% 0.24% 0% 12334 0.3076 108.7 24.94 0% 0 0% 0 0% 0 0% 0%
20230725 23.78 24.97 23.78 24.7 0.78% 0.57% 0% 9273 0.2277 87.28 24.56 0% 0 0% 0 0% 0 0% 0%
20230724 24.13 24.56 23.94 24.51 1.36% 0.33% 0% 6522 0.1593 64.23 24.43 0% 0 0% 0 0% 0 0% 0%
20230721 23.74 24.44 23.6 24.18 1.72% 0.25% 0% 5352 0.1291 50.24 24.12 0% 0 0% 0 0% 0 0% 0%
20230720 24.1 24.16 23.71 23.77 -0.71% -0.54% 0% 4573 0.1093 41.54 23.9 0% 0 0% 0 0% 0 0% 0%
20230719 23.99 24.18 23.85 23.94 -0.33% -0.13% 0% 2754 0.066 25.19 23.97 0% 0 0% 0 0% 0 0% 0%
20230718 24.1 24.26 23.92 24.02 -0.74% 0% 0% 2927 0.0703 25.61 24.02 0% 0 0% 0 0% 0 0% 0%
20230717 23.96 24.25 23.58 24.2 0.62% 1.04% 0% 4371 0.1047 37.53 23.95 0% 0 0% 0 0% 0 0% 0%
20230714 24.2 24.33 23.98 24.05 -0.58% -0.25% 0% 4936 0.119 40.19 24.11 0% 0 0% 0 0% 0 0% 0%
20230713 24.24 24.39 24.1 24.19 0.12% -0.12% 0% 3063 0.0742 25.37 24.22 0% 0 0% 0 0% 0 0% 0%
20230712 24.1 24.49 24.09 24.16 -0.66% -0.41% 0% 3026 0.0734 54.19 24.26 0% 0 0% 0 0% 0 0% 0%
20230711 24.66 24.66 24.08 24.32 -0.16% 0.37% 0% 3479 0.0843 29.07 24.23 0% 0 0% 0 0% 0 0% 0%
20230710 24.43 24.58 24.27 24.36 -0.12% -0.2% 0% 2044 0.0499 34.8 24.41 0% 0 0% 0 0% 0 0% 0%
20230707 24.6 24.67 24.15 24.39 0.62% -0.08% 0% 3928 0.0959 64.08 24.41 0% 0 0% 0 0% 0 0% 0%
20230706 24.31 24.6 24.24 24.24 -1.26% -0.62% 0% 4157 0.1014 37.43 24.39 0% 0 0% 0 0% 0 0% 0%
20230705 24.31 24.73 24.31 24.55 0.29% 0.12% 0% 5130 0.1258 84.5 24.52 0% 0 0% 0 0% 0 0% 0%
20230704 24.17 24.69 23.89 24.48 1.79% 0.66% 0% 6629 0.1612 60.3 24.32 0% 0 0% 0 0% 0 0% 0%
20230703 24.48 24.48 23.85 24.05 0% 0.17% 0% 5880 0.1412 53.59 24.01 0% 0 0% 0 0% 0 0% 0%
20230630 23.79 24.26 23.5 24.05 2.47% 0.25% 0% 7544 0.181 71.49 23.99 0% 0 0% 0 0% 0 0% 0%
20230629 22.95 23.6 22.8 23.47 2.35% 0.43% 0% 5833 0.1363 53.61 23.37 0% 0 0% 0 0% 0 0% 0%
20230628 22.87 23.15 22.49 22.93 -0.43% 0.57% 0% 4644 0.1059 41.15 22.8 0% 0 0% 0 0% 0 0% 0%
20230627 22.45 23.12 22.45 23.03 2.86% 0.3% 0% 6177 0.1418 52.93 22.96 0% 0 0% 0 0% 0 0% 0%
20230626 22.8 22.8 22.32 22.39 -1.8% -0.49% 0% 5288 0.119 44.22 22.5 0% 0 0% 0 0% 0 0% 0%
20230621 23.12 23.26 22.78 22.8 -1.51% -0.65% 0% 4810 0.1104 39.89 22.95 0% 0 0% 0 0% 0 0% 0%
20230620 23.51 23.51 23.15 23.15 -1.32% -0.34% 0% 5027 0.1168 41.15 23.23 0% 0 0% 0 0% 0 0% 0%
20230619 23.77 23.92 23.38 23.46 -1.22% -0.51% 0% 5606 0.1322 44.42 23.58 0% 0 0% 0 0% 0 0% 0%
20230616 23.7 24.03 23.51 23.75 0.25% -0.21% 0% 5668 0.1349 43.74 23.8 0% 0 0% 0 0% 0 0% 0%
20230615 23.56 23.87 23.4 23.69 -0.04% 0.59% 0% 5350 0.126 41.39 23.55 0% 0 0% 0 0% 0 0% 0%
20230614 23.93 24.08 23.64 23.7 -1.5% -0.38% 0% 5409 0.1287 41.93 23.79 0% 0 0% 0 0% 0 0% 0%
20230613 23.94 24.28 23.82 24.06 -0.29% 0.29% 0% 5406 0.1297 42.41 23.99 0% 0 0% 0 0% 0 0% 0%
20230612 24.25 24.68 23.58 24.13 -0.62% 1.05% 0% 6186 0.1477 48.58 23.88 0% 0 0% 0 0% 0 0% 0%
20230609 24.11 24.7 23.99 24.28 -0.49% 0% 0% 6256 0.1519 50.74 24.28 0% 0 0% 0 0% 0 0% 0%
20230608 24.92 25 24.35 24.4 -1.85% -0.57% 0% 5851 0.1436 48.11 24.54 0% 0 0% 0 0% 0 0% 0%
20230607 25.15 25.33 24.65 24.86 -0.24% 0.12% 0% 6437 0.1598 53.09 24.83 0% 0 0% 0 0% 0 0% 0%
20230606 26.04 26.16 24.91 24.92 -4.3% -1.81% 0% 11440 0.2903 89.32 25.38 0% 0 0% 0 0% 0 0% 0%
20230605 25.38 26.09 25.25 26.04 2.6% 1.01% 0% 9884 0.2548 68.99 25.78 0% 0 0% 0 0% 0 0% 0%
20230602 25.21 25.73 25.21 25.38 0% -0.35% 0% 5996 0.1527 40.17 25.47 0% 0 0% 0 0% 0 0% 0%
20230601 25.36 25.63 25.14 25.38 -0.2% -0.2% 0% 8918 0.2268 66.99 25.43 0% 0 0% 0 0% 0 0% 0%
20230531 25.7 25.9 25.18 25.43 -1.13% -0.43% 0% 6722 0.1717 44.89 25.54 0% 0 0% 0 0% 0 0% 0%
20230530 25.94 25.94 25.18 25.72 0.63% 0.51% 0% 6588 0.1686 35.62 25.59 0% 0 0% 0 0% 0 0% 0%
20230529 25.9 26.17 25.37 25.56 -1.77% -0.54% 0% 8580 0.2205 43.07 25.7 0% 0 0% 0 0% 0 0% 0%
20230526 25.89 26.24 25.53 26.02 1.4% 0.39% 0% 9432 0.2445 47.26 25.92 0% 0 0% 0 0% 0 0% 0%
20230525 25.97 26.38 25.34 25.66 -1.27% -0.66% 0% 10984 0.2837 55.59 25.83 0% 0 0% 0 0% 0 0% 0%
20230524 26.21 26.63 25.31 25.99 0.27% 0.04% 0% 17621 0.4578 89.34 25.98 0% 0 0% 0 0% 0 0% 0%
20230523 25.76 26.94 25.75 25.92 0.47% -1.67% 0% 26253 0.6919 135.53 26.36 0% 0 0% 0 0% 0 0% 0%
20230522 25.1 25.98 25.09 25.8 2.3% 0.51% 0% 14267 0.3662 79.1 25.67 0% 0 0% 0 0% 0 0% 0%
20230519 25.4 25.68 24.8 25.22 -1.29% -0.24% 0% 17099 0.4322 93.78 25.28 0% 0 0% 0 0% 0 0% 0%
20230518 24.99 26.1 24.34 25.55 2.24% 0.95% 0% 26311 0.666 137.45 25.31 0% 0 0% 0 0% 0 0% 0%
20230517 24.95 25.24 24.62 24.99 -1.34% 0.56% 0% 15033 0.3736 80.32 24.85 0% 0 0% 0 0% 0 0% 0%
20230516 24.16 25.48 24.06 25.33 5.19% 1.32% 0% 20608 0.5151 103.13 25 0% 0 0% 0 0% 0 0% 0%
20230515 24.03 24.42 23.4 24.08 -0.58% 1.01% 0% 7139 0.1702 33.1 23.84 0% 0 0% 0 0% 0 0% 0%
20230510 23.52 23.99 23.1 23.72 0.85% 0.17% 0% 6726 0.1593 36.15 23.68 0% 0 0% 0 0% 0 0% 0%
20230509 24.01 24.2 23.47 23.52 -2.81% -0.8% 0% 12142 0.2879 48.91 23.71 0% 0 0% 0 0% 0 0% 0%
20230508 25.29 25.29 24.1 24.2 -4.08% -1.06% 0% 13733 0.3359 56.23 24.46 0% 0 0% 0 0% 0 0% 0%
20230505 25.83 26.1 25.05 25.23 -2.81% -0.36% 0% 9477 0.24 40.88 25.32 0% 0 0% 0 0% 0 0% 0%
20230504 26.13 26.35 25.7 25.96 -0.61% 0.15% 0% 10918 0.283 48.11 25.92 0% 0 0% 0 0% 0 0% 0%
20230428 24.76 26.38 24.56 26.12 5.2% 1.99% 0% 24895 0.6376 110.1 25.61 0% 0 0% 0 0% 0 0% 0%
20230427 23.89 25.19 23.89 24.83 2.77% 0.36% 0% 17923 0.4434 77.43 24.74 0% 0 0% 0 0% 0 0% 0%
20230426 22.72 24.58 22.33 24.16 7.19% 1.51% 0% 28671 0.6825 115.09 23.8 0% 0 0% 0 0% 0 0% 0%
20230425 25.18 25.3 21.88 22.54 -12.26% -2.25% 0% 28693 0.6618 117.89 23.06 0% 0 0% 0 0% 0 0% 0%
20230424 25 26.5 24.76 25.69 3.01% -0.27% 0% 20770 0.535 102.22 25.76 0% 0 0% 0 0% 0 0% 0%
20230421 24.87 25.61 24.63 24.94 0.24% -0.8% 0% 17238 0.4334 87.98 25.14 0% 0 0% 0 0% 0 0% 0%
20230420 25.95 25.95 24.71 24.88 -3.19% -0.52% 0% 12141 0.3036 63.26 25.01 0% 0 0% 0 0% 0 0% 0%
20230419 26.15 26.15 25.69 25.7 -1.68% -0.62% 0% 6976 0.1804 37.82 25.86 0% 0 0% 0 0% 0 0% 0%
20230418 26.7 26.7 26.14 26.14 -1.69% -0.61% 0% 7957 0.2093 43.08 26.3 0% 0 0% 0 0% 0 0% 0%
20230417 26.64 26.8 26.4 26.59 -0.6% -0.04% 0% 8911 0.237 47.97 26.6 0% 0 0% 0 0% 0 0% 0%
20230414 26.64 27.23 26.45 26.75 0.49% -0.26% 0% 14566 0.3906 77.96 26.82 0% 0 0% 0 0% 0 0% 0%
20230413 26.2 26.65 25.7 26.62 1.64% 0.76% 0% 16889 0.4462 92.51 26.42 0% 0 0% 0 0% 0 0% 0%
20230412 26.39 26.63 26.03 26.19 0.08% -0.3% 0% 6988 0.1836 40.2 26.27 0% 0 0% 0 0% 0 0% 0%
20230411 26.35 26.5 26.07 26.17 0% -0.3% 0% 7264 0.1907 42.88 26.25 0% 0 0% 0 0% 0 0% 0%
20230410 26.5 26.58 26.13 26.17 -0.87% -0.61% 0% 7280 0.1917 42.43 26.33 0% 0 0% 0 0% 0 0% 0%
20230407 26.2 26.48 26.04 26.4 1.07% 0.15% 0% 7907 0.2084 46.02 26.36 0% 0 0% 0 0% 0 0% 0%
20230406 25.65 26.3 25.64 26.12 1.87% 0.11% 0% 10114 0.2639 59.05 26.09 0% 0 0% 0 0% 0 0% 0%
20230404 26.18 26.19 25.56 25.64 -1.84% -0.7% 0% 9386 0.2423 55.16 25.82 0% 0 0% 0 0% 0 0% 0%
20230403 26.28 26.34 25.96 26.12 -0.31% 0.08% 0% 6371 0.1663 39.1 26.1 0% 0 0% 0 0% 0 0% 0%
20230331 25.85 26.27 25.65 26.2 1.71% 0.46% 0% 8221 0.2144 50.84 26.08 0% 0 0% 0 0% 0 0% 0%
20230330 25.82 25.93 25.58 25.76 -0.62% -0.12% 0% 7221 0.1862 44.01 25.79 0% 0 0% 0 0% 0 0% 0%
20230329 26.29 26.29 25.73 25.92 -1.03% -0.19% 0% 9031 0.2345 56.62 25.97 0% 0 0% 0 0% 0 0% 0%
20230328 26.4 26.59 26.04 26.19 -0.76% -0.42% 0% 8260 0.2172 53.93 26.3 0% 0 0% 0 0% 0 0% 0%
20230327 26.33 26.5 26.07 26.39 0.27% 0.15% 0% 10124 0.2668 63.79 26.35 0% 0 0% 0 0% 0 0% 0%
20230324 26.35 26.65 26.02 26.32 0.11% 0.3% 0% 10668 0.2799 65.55 26.24 0% 0 0% 0 0% 0 0% 0%
20230323 26.58 26.77 26.23 26.29 -1.83% -0.45% 0% 10328 0.2728 79.05 26.41 0% 0 0% 0 0% 0 0% 0%
20230322 26.71 27.1 26.53 26.78 0.26% -0.07% 0% 9574 0.2566 57.78 26.8 0% 0 0% 0 0% 0 0% 0%
20230321 26.31 26.78 26.2 26.71 1.75% 0.56% 0% 8678 0.2305 50.54 26.56 0% 0 0% 0 0% 0 0% 0%
20230320 26.7 26.7 26.06 26.25 -1.72% -0.15% 0% 10659 0.2802 56.85 26.29 0% 0 0% 0 0% 0 0% 0%
20230317 26.9 27.27 26.6 26.71 -0.45% -0.52% 0% 10922 0.2933 58.11 26.85 0% 0 0% 0 0% 0 0% 0%
20230316 27.27 27.64 26.83 26.83 -1.76% -1.18% 0% 11860 0.322 60.53 27.15 0% 0 0% 0 0% 0 0% 0%
20230315 27 27.59 26.91 27.31 1.83% 0% 0% 12149 0.3318 56.66 27.31 0% 0 0% 0 0% 0 0% 0%
20230314 27.45 27.86 26.65 26.82 -2.93% -0.63% 0% 15778 0.4258 63.23 26.99 0% 0 0% 0 0% 0 0% 0%
20230313 27.8 27.85 27.25 27.63 -0.65% 0.4% 0% 14466 0.3981 48.95 27.52 0% 0 0% 0 0% 0 0% 0%
20230310 28.22 28.23 27.77 27.81 -1.49% -0.43% 0% 15107 0.4219 49.68 27.93 0% 0 0% 0 0% 0 0% 0%
20230309 28.42 28.8 28.22 28.23 -0.35% -0.91% 0% 14543 0.4143 46.79 28.49 0% 0 0% 0 0% 0 0% 0%
20230308 28.09 28.5 27.9 28.33 0.68% 0.28% 0% 13826 0.3906 40.95 28.25 0% 0 0% 0 0% 0 0% 0%
20230307 28.84 28.9 27.87 28.14 -2.12% -0.21% 0% 20398 0.5752 56 28.2 0% 0 0% 0 0% 0 0% 0%
20230306 28.66 28.95 28.55 28.75 0.38% 0.14% 0% 13374 0.384 36.08 28.71 0% 0 0% 0 0% 0 0% 0%
20230303 29.18 29.55 28.53 28.64 -2.29% -0.97% 0% 23340 0.675 56.04 28.92 0% 0 0% 0 0% 0 0% 0%
20230302 30.44 30.47 29.2 29.31 -3.81% -1.05% 0% 29599 0.8768 61.48 29.62 0% 0 0% 0 0% 0 0% 0%
20230301 30.88 31.09 30.28 30.47 -1.71% -0.23% 0% 38088 1.1633 77.93 30.54 0% 0 0% 0 0% 0 0% 0%
20230228 29.88 31.68 29.32 31 3.75% 1.37% 0% 54881 1.6785 116.73 30.58 0% 0 0% 0 0% 0 0% 0%
20230227 29.78 30.6 29.52 29.88 0.74% -0.43% 0% 25702 0.7714 58.87 30.01 0% 0 0% 0 0% 0 0% 0%
20230224 29.41 30.5 29.31 29.66 0.85% -0.74% 0% 26925 0.8044 62.58 29.88 0% 0 0% 0 0% 0 0% 0%
20230223 30.08 30.2 29.26 29.41 -2.74% -0.78% 0% 36285 1.0756 85.78 29.64 0% 0 0% 0 0% 0 0% 0%
20230222 29.81 31.12 29.7 30.24 0.37% -1.11% 0% 37082 1.1341 96.02 30.58 0% 0 0% 0 0% 0 0% 0%
20230221 30.71 30.89 30.01 30.13 -2.81% -0.72% 0% 33488 1.0163 92.55 30.35 0% 0 0% 0 0% 0 0% 0%
20230220 31.9 31.9 30.18 31 -4.56% 0.85% 0% 57391 1.7641 171.53 30.74 0% 0 0% 0 0% 0 0% 0%
20230217 29.9 33.38 29.41 32.48 7.12% 2.27% 0% 87049 2.7643 313.78 31.76 0% 0 0% 0 0% 0 0% 0%
20230216 30.43 31.61 29.83 30.32 0.13% -1.27% 0% 43826 1.346 211.31 30.71 0% 0 0% 0 0% 0 0% 0%
20230215 30.12 30.58 29.68 30.28 0.93% 0.36% 0% 21056 0.6352 118.96 30.17 0% 0 0% 0 0% 0 0% 0%
20230214 29.57 30.1 29.41 30 1.73% 0.57% 0% 16496 0.492 96.87 29.83 0% 0 0% 0 0% 0 0% 0%
20230213 29.29 29.65 29.16 29.49 0.89% 0.27% 0% 11058 0.3252 66.09 29.41 0% 0 0% 0 0% 0 0% 0%
20230210 29.29 29.43 28.89 29.23 -0.07% 0.27% 0% 9162 0.2671 54.97 29.15 0% 0 0% 0 0% 0 0% 0%
20230209 29.59 29.59 29.08 29.25 -0.34% 0% 0% 9302 0.2721 58.84 29.25 0% 0 0% 0 0% 0 0% 0%
20230208 29.18 29.64 29.15 29.35 0.17% -0.27% 0% 7842 0.2308 50.65 29.43 0% 0 0% 0 0% 0 0% 0%
20230207 29.43 29.85 29.1 29.3 -0.41% -0.31% 0% 8988 0.2642 58.54 29.39 0% 0 0% 0 0% 0 0% 0%
20230206 29.9 30.25 29.36 29.42 -0.88% -0.98% 0% 10706 0.3181 69.67 29.71 0% 0 0% 0 0% 0 0% 0%
20230203 30.3 30.55 29.4 29.68 -1.98% -0.64% 0% 14059 0.42 92.23 29.87 0% 0 0% 0 0% 0 0% 0%
20230202 30.2 30.67 29.87 30.28 0.26% -0.16% 0% 15499 0.4701 104.99 30.33 0% 0 0% 0 0% 0 0% 0%
20230201 29.69 30.24 29.44 30.2 2.03% 1% 0% 13204 0.3948 90.1 29.9 0% 0 0% 0 0% 0 0% 0%
20230131 29.69 29.86 29.3 29.6 -0.87% 0.41% 0% 14240 0.4198 94.95 29.48 0% 0 0% 0 0% 0 0% 0%
20230130 30.19 30.5 29.68 29.86 -1.03% -0.4% 0% 15705 0.4708 103.7 29.98 0% 0 0% 0 0% 0 0% 0%
20230120 30.05 30.63 29.97 30.17 0.57% -0.17% 0% 8759 0.2647 58.07 30.22 0% 0 0% 0 0% 0 0% 0%
20230119 30 30.68 29.82 30 0.23% -1.06% 0% 10529 0.3192 65.74 30.32 0% 0 0% 0 0% 0 0% 0%
20230118 30.54 30.55 29.93 29.93 -1.8% -0.8% 0% 8995 0.2714 47.19 30.17 0% 0 0% 0 0% 0 0% 0%
20230117 31.04 31.33 30.1 30.48 -1.8% -0.52% 0% 11081 0.3395 49.41 30.64 0% 0 0% 0 0% 0 0% 0%
20230116 31.01 31.69 30.91 31.04 0.13% -0.74% 0% 11259 0.3521 42.01 31.27 0% 0 0% 0 0% 0 0% 0%
20230113 31.36 31.4 30.53 31 0% 0.49% 0% 11500 0.3548 39.2 30.85 0% 0 0% 0 0% 0 0% 0%
20230112 31.56 31.68 30.92 31 -1.27% -0.67% 0% 12174 0.3799 39.05 31.21 0% 0 0% 0 0% 0 0% 0%
20230111 32.26 32.28 31.33 31.4 -1.72% -1.01% 0% 13239 0.4199 40.78 31.72 0% 0 0% 0 0% 0 0% 0%
20230110 32.31 32.65 31.8 31.95 -1.24% -0.68% 0% 16735 0.5384 46.01 32.17 0% 0 0% 0 0% 0 0% 0%
20230109 32.97 33.2 32.08 32.35 -0.4% -0.34% 0% 15953 0.5178 40.97 32.46 0% 0 0% 0 0% 0 0% 0%
20230106 34.19 34.19 32.48 32.48 -3.85% -1.72% 0% 22493 0.7434 53.44 33.05 0% 0 0% 0 0% 0 0% 0%
20230105 34.03 34.81 33.38 33.78 0.15% -0.53% 0% 27306 0.9273 58.78 33.96 0% 0 0% 0 0% 0 0% 0%
20230104 35.71 35.96 33.13 33.73 -5.47% -0.44% 0% 40965 1.388 77.76 33.88 0% 0 0% 0 0% 0 0% 0%
20230103 32.94 36.85 32.8 35.68 10.33% 0.68% 0% 52002 1.8429 91.87 35.44 0% 0 0% 0 0% 0 0% 0%
20221230 34.27 34.75 32.18 32.34 -5.63% -1.37% 0% 29524 0.9682 41.44 32.79 0% 0 0% 0 0% 0 0% 0%
20221229 33.58 34.78 33.38 34.27 2.67% 0.44% 0% 28590 0.9755 36.91 34.12 0% 0 0% 0 0% 0 0% 0%
20221228 34.3 34.9 33.33 33.38 -1.79% -1.79% 0% 27609 0.9383 31.32 33.99 0% 0 0% 0 0% 0 0% 0%
20221227 38 38.18 33.63 33.99 -11.53% -2.16% 0% 50485 1.7541 51.85 34.74 0% 0 0% 0 0% 0 0% 0%
20221226 37.73 39.28 37.22 38.42 0% 1.08% 0% 36239 1.3775 37.58 38.01 0% 0 0% 0 0% 0 0% 0%
20221223 39 39.38 36.43 38.42 2.05% 1.11% 0% 47807 1.8165 48.4 38 0% 0 0% 0 0% 0 0% 0%
20221222 40.59 42.42 37.36 37.65 -9.69% -2.91% 0% 66351 2.5729 70.15 38.78 0% 0 0% 0 0% 0 0% 0%
20221221 40.79 42.86 40.35 41.69 3.32% -0.41% 0% 70200 2.9386 83.3 41.86 0% 0 0% 0 0% 0 0% 0%
20221220 44.98 45.27 39.88 40.35 -14.55% -4.02% 0% 84627 3.5575 108.33 42.04 0% 0 0% 0 0% 0 0% 0%
20221219 48 49.51 43.71 47.22 -5.14% 1.48% 0% 85672 3.9861 134.35 46.53 0% 0 0% 0 0% 0 0% 0%
20221216 44.01 50.49 42.3 49.78 15.82% 7.49% 0% 110989 5.1398 198.44 46.31 0% 0 0% 0 0% 0 0% 0%
20221215 38.31 44.98 38.31 42.98 5.16% 2.65% 0% 105432 4.4143 211.88 41.87 0% 0 0% 0 0% 0 0% 0%
20221214 36.69 42.7 35.82 40.87 5.83% 4.15% 0% 118547 4.6523 311.92 39.24 0% 0 0% 0 0% 0 0% 0%
20221213 34 38.62 33.3 38.62 20.01% 8.73% 0% 125628 4.4628 371.92 35.52 0% 0 0% 0 0% 0 0% 0%
20221212 27.99 32.18 27.99 32.18 19.99% 2.48% 0% 70110 2.2018 286.72 31.4 0% 0 0% 0 0% 0 0% 0%
20221209 26.7 27.66 26.2 26.82 0.26% -0.7% 0% 32701 0.8834 158.5 27.01 0% 0 0% 0 0% 0 0% 0%
20221208 25.4 27.58 25.35 26.75 4.05% 0.34% 0% 41793 1.1141 234.47 26.66 0% 0 0% 0 0% 0 0% 0%
20221207 24.26 25.8 23.85 25.71 5.33% 2.19% 0% 16434 0.4135 113.15 25.16 0% 0 0% 0 0% 0 0% 0%
20221206 24.54 25.34 24.28 24.41 -0.93% -1.73% 0% 11813 0.2934 89.3 24.84 0% 0 0% 0 0% 0 0% 0%
20221205 24.56 24.79 24.18 24.64 2.03% 0.45% 0% 6971 0.171 54.56 24.53 0% 0 0% 0 0% 0 0% 0%
20221202 24.19 24.31 23.9 24.15 0.62% 0% 0% 4087 0.0987 31.52 24.15 0% 0 0% 0 0% 0 0% 0%
20221201 24.22 24.54 23.85 24 -0.74% -0.33% 0% 6312 0.152 46.07 24.08 0% 0 0% 0 0% 0 0% 0%
20221130 24.65 24.65 24.06 24.18 -0.98% -0.53% 0% 5850 0.1422 44.05 24.31 0% 0 0% 0 0% 0 0% 0%
20221129 23.81 24.75 23.81 24.42 2.56% 0.21% 0% 6204 0.1512 43.62 24.37 0% 0 0% 0 0% 0 0% 0%
20221128 24.1 24.68 23.65 23.81 -1.2% -1% 0% 5743 0.1381 34.74 24.05 0% 0 0% 0 0% 0 0% 0%
20221125 24.59 24.6 23.75 24.1 -1.63% 0% 0% 4498 0.1084 25.54 24.1 0% 0 0% 0 0% 0 0% 0%
20221124 24.2 24.64 24.08 24.5 2.08% 0.33% 0% 5532 0.1351 27.26 24.42 0% 0 0% 0 0% 0 0% 0%
20221123 25.02 25.14 23.7 24 -3.5% -0.41% 0% 9141 0.2203 43.71 24.1 0% 0 0% 0 0% 0 0% 0%
20221122 26.01 26.34 24.6 24.87 -4.57% -2.05% 0% 11548 0.2932 58.1 25.39 0% 0 0% 0 0% 0 0% 0%
20221121 25.3 26.17 25.25 26.06 1.92% 0.77% 0% 9812 0.2537 51 25.86 0% 0 0% 0 0% 0 0% 0%
20221118 26.21 26.55 25.57 25.57 -1.35% -1.65% 0% 11746 0.3054 62.33 26 0% 0 0% 0 0% 0 0% 0%
20221117 25.52 26.27 25.52 25.92 0.66% 0.08% 0% 9219 0.2388 49.8 25.9 0% 0 0% 0 0% 0 0% 0%
20221116 26.5 26.5 25.51 25.75 -3.74% -0.66% 0% 15028 0.3895 83.32 25.92 0% 0 0% 0 0% 0 0% 0%
20221115 25.39 27.28 25.38 26.75 4.94% 1.06% 0% 27746 0.7343 160.82 26.47 0% 0 0% 0 0% 0 0% 0%
20221114 24.4 25.64 24.05 25.49 3.91% 1.72% 0% 13918 0.3488 87.58 25.06 0% 0 0% 0 0% 0 0% 0%
20221111 24.8 26.68 24.51 24.53 -0.16% -3.95% 0% 20085 0.5129 142.6 25.54 0% 0 0% 0 0% 0 0% 0%
20221110 24.73 25.18 24.43 24.57 -1.05% -0.85% 0% 6497 0.161 54.95 24.78 0% 0 0% 0 0% 0 0% 0%
20221109 24.2 24.92 24.13 24.83 1.68% 0.69% 0% 7907 0.195 66.01 24.66 0% 0 0% 0 0% 0 0% 0%
20221108 24.1 24.45 23.71 24.42 1.33% 0.7% 0% 5432 0.1317 41.26 24.25 0% 0 0% 0 0% 0 0% 0%
20221107 23.83 24.35 23.82 24.1 0.37% -0.21% 0% 3412 0.0824 25.71 24.15 0% 0 0% 0 0% 0 0% 0%
20221104 23.95 24.23 23.79 24.01 0.54% 0.21% 0% 3468 0.0831 26.68 23.96 0% 0 0% 0 0% 0 0% 0%
20221103 24.1 24.38 23.71 23.88 -1.44% -0.21% 0% 4000 0.0957 32.5 23.93 0% 0 0% 0 0% 0 0% 0%
20221102 24 24.73 23.9 24.23 0.66% -0.78% 0% 7798 0.1904 64.45 24.42 0% 0 0% 0 0% 0 0% 0%
20221101 23.7 24.42 23.5 24.07 2.08% 0.46% 0% 6754 0.1618 58.03 23.96 0% 0 0% 0 0% 0 0% 0%
20221031 23.42 23.98 23.05 23.58 0.73% 0.13% 0% 4169 0.0982 34.93 23.55 0% 0 0% 0 0% 0 0% 0%
20221028 24 24.44 23.2 23.41 -2.82% -1.56% 0% 6855 0.163 57.2 23.78 0% 0 0% 0 0% 0 0% 0%
20221027 24.34 24.45 23.61 24.09 0.25% 0.54% 0% 9642 0.231 80.65 23.96 0% 0 0% 0 0% 0 0% 0%
20221026 21.9 24.84 21.85 24.03 10.69% 0.5% 0% 15804 0.3779 134.39 23.91 0% 0 0% 0 0% 0 0% 0%
20221025 22.45 22.46 21.51 21.71 -2.82% -0.64% 0% 4133 0.0903 37.09 21.85 0% 0 0% 0 0% 0 0% 0%
20221024 22.89 23.1 22.21 22.34 -2.4% -1.28% 0% 4061 0.0919 38.16 22.63 0% 0 0% 0 0% 0 0% 0%
20221021 23.2 23.5 22.82 22.89 -0.91% -0.56% 0% 2949 0.0679 27.22 23.02 0% 0 0% 0 0% 0 0% 0%
20221020 22.78 23.47 22.78 23.1 1.27% -0.39% 0% 5946 0.1379 53.7 23.19 0% 0 0% 0 0% 0 0% 0%
20221019 24.1 24.1 22.77 22.81 -4.72% -1.3% 0% 7694 0.1778 70.11 23.11 0% 0 0% 0 0% 0 0% 0%
20221018 23 24 22.68 23.94 4.31% 1.61% 0% 9977 0.2351 92.29 23.56 0% 0 0% 0 0% 0 0% 0%
20221017 22.5 23.18 22.3 22.95 2.32% -0.04% 0% 6408 0.1471 59.39 22.96 0% 0 0% 0 0% 0 0% 0%
20220720 26.97 27.32 26.92 27.24 1.04% 0.52% 0% 5749 0.1558 35.23 27.1 0% 0 0% 0 0% 0 0% 0%
20220719 27.5 27.5 26.61 26.96 -0.88% 0.07% 0% 6262 0.1687 38.17 26.94 0% 0 0% 0 0% 0 0% 0%
20220718 25.97 27.23 25.9 27.2 4.74% 1.49% 0% 12621 0.3383 74.84 26.8 0% 0 0% 0 0% 0 0% 0%
20220715 26.96 26.96 25.9 25.97 -3.81% -0.84% 0% 11896 0.3116 70.65 26.19 0% 0 0% 0 0% 0 0% 0%
20220714 26.88 27.4 26.61 27 0.41% -0.07% 0% 8162 0.2205 51.26 27.02 0% 0 0% 0 0% 0 0% 0%
20220713 26.88 27.15 26.53 26.89 -0.96% 0.37% 0% 10625 0.2846 63.9 26.79 0% 0 0% 0 0% 0 0% 0%
20220712 27.95 28 27.01 27.15 -5.04% -0.66% 0% 22942 0.6269 136.7 27.33 0% 0 0% 0 0% 0 0% 0%
20220711 26.42 29.44 26.42 28.59 7.64% 1.49% 0% 29652 0.8354 193.41 28.17 0% 0 0% 0 0% 0 0% 0%
20220708 26.37 26.94 26.37 26.56 0.76% -0.38% 0% 3874 0.1033 27.88 26.66 0% 0 0% 0 0% 0 0% 0%
20220707 26.7 26.88 26.36 26.36 -1.2% -0.57% 0% 4364 0.1157 30.83 26.51 0% 0 0% 0 0% 0 0% 0%
20220706 27.06 27.27 26.38 26.68 -1.33% -0.34% 0% 4330 0.1159 30.7 26.77 0% 0 0% 0 0% 0 0% 0%
20220705 27.89 27.92 26.71 27.04 -2.49% -0.33% 0% 6720 0.1823 48.77 27.13 0% 0 0% 0 0% 0 0% 0%
20220704 27.19 27.83 27.19 27.73 2.06% 0.47% 0% 6901 0.1905 53.02 27.6 0% 0 0% 0 0% 0 0% 0%
20220701 27.57 27.64 27.12 27.17 -1.13% -0.44% 0% 4961 0.1354 38.92 27.29 0% 0 0% 0 0% 0 0% 0%
20220630 27.38 27.97 27.35 27.48 0.18% -0.43% 0% 5315 0.1467 44.21 27.6 0% 0 0% 0 0% 0 0% 0%
20220629 27.93 28.09 27.41 27.43 -1.9% -1.15% 0% 6188 0.1717 55.09 27.75 0% 0 0% 0 0% 0 0% 0%
20220628 27.53 28.05 27.13 27.96 1.56% 0.94% 0% 6445 0.1785 62.43 27.7 0% 0 0% 0 0% 0 0% 0%
20220627 27.18 27.62 27.18 27.53 0.73% 0.25% 0% 5855 0.1608 61.73 27.46 0% 0 0% 0 0% 0 0% 0%
20220624 27.14 27.4 27.04 27.33 0.77% 0.33% 0% 5676 0.1546 63.48 27.24 0% 0 0% 0 0% 0 0% 0%
20220623 26.78 27.23 26.62 27.12 0.97% 0.71% 0% 5808 0.1564 67.98 26.93 0% 0 0% 0 0% 0 0% 0%
20220622 27.14 27.45 26.8 26.86 -1.03% -0.81% 0% 6056 0.164 70.89 27.08 0% 0 0% 0 0% 0 0% 0%
20220621 27.06 27.39 26.89 27.14 0.3% -0.11% 0% 6883 0.187 80.13 27.17 0% 0 0% 0 0% 0 0% 0%
20220620 26.59 27.09 26.51 27.06 1.27% 0.33% 0% 5759 0.1553 65.09 26.97 0% 0 0% 0 0% 0 0% 0%
20220617 26.77 26.92 26 26.72 -0.45% 0.83% 0% 5348 0.1417 58.97 26.5 0% 0 0% 0 0% 0 0% 0%
20220616 26.41 27.09 26.41 26.84 1.55% -0.04% 0% 6312 0.1695 66.77 26.85 0% 0 0% 0 0% 0 0% 0%
20220615 26.63 26.97 26.43 26.43 -0.79% -0.97% 0% 5005 0.1336 53.55 26.69 0% 0 0% 0 0% 0 0% 0%
20220614 26.6 26.83 25.75 26.64 -0.86% 1.33% 0% 5162 0.1357 53.02 26.29 0% 0 0% 0 0% 0 0% 0%
20220613 26.36 26.99 26.36 26.87 1.21% 0.79% 0% 4981 0.1328 51.2 26.66 0% 0 0% 0 0% 0 0% 0%
20220610 26.11 26.65 25.98 26.55 1.18% 0.23% 0% 3261 0.0864 33.57 26.49 0% 0 0% 0 0% 0 0% 0%
20220609 27.02 27.02 26.01 26.24 -2.89% -0.57% 0% 5164 0.1363 51.3 26.39 0% 0 0% 0 0% 0 0% 0%
20220608 27.29 27.66 26.71 27.02 -1.96% -0.3% 0% 5774 0.1565 59.15 27.1 0% 0 0% 0 0% 0 0% 0%
20220607 27.35 27.7 26.73 27.56 1.1% 1.14% 0% 6906 0.1882 67.65 27.25 0% 0 0% 0 0% 0 0% 0%
20220606 26.9 27.39 26.78 27.26 1.83% 0.37% 0% 5140 0.1396 50.75 27.16 0% 0 0% 0 0% 0 0% 0%
20220602 26.35 26.81 25.94 26.77 1.4% 1.17% 0% 6716 0.1777 64.54 26.46 0% 0 0% 0 0% 0 0% 0%
20220601 26.1 26.7 25.9 26.4 1.03% 0.04% 0% 4267 0.1126 42.07 26.39 0% 0 0% 0 0% 0 0% 0%
20220531 25.78 26.19 25.3 26.13 1.04% 1.24% 0% 5029 0.1298 47.25 25.81 0% 0 0% 0 0% 0 0% 0%
20220530 26.1 26.33 25.7 25.86 -0.92% -0.15% 0% 3390 0.0878 31.07 25.9 0% 0 0% 0 0% 0 0% 0%
20220527 26.32 26.78 25.9 26.1 -0.38% -0.68% 0% 4281 0.1125 38.95 26.28 0% 0 0% 0 0% 0 0% 0%
20220526 26.58 26.59 25.6 26.2 -0.64% 0.5% 0% 5040 0.1314 43.84 26.07 0% 0 0% 0 0% 0 0% 0%
20220525 25.91 26.41 25.91 26.37 1.38% 0.46% 0% 4274 0.1122 35.76 26.25 0% 0 0% 0 0% 0 0% 0%
20220524 28.01 28.32 26.01 26.01 -7.54% -3.84% 0% 9398 0.2542 75.86 27.05 0% 0 0% 0 0% 0 0% 0%
20220523 27.57 28.25 27.57 28.13 2.18% 0.57% 0% 5677 0.1588 48.27 27.97 0% 0 0% 0 0% 0 0% 0%
20220520 27.61 27.96 27.31 27.53 0.18% -0.33% 0% 4641 0.1282 38.37 27.62 0% 0 0% 0 0% 0 0% 0%
20220519 27.39 27.56 27.01 27.48 -0.15% 0.7% 0% 4350 0.1187 34.56 27.29 0% 0 0% 0 0% 0 0% 0%
20220518 27.68 28.06 27.4 27.52 -0.94% -0.58% 0% 5057 0.14 39.18 27.68 0% 0 0% 0 0% 0 0% 0%
20220517 28.61 28.61 27.3 27.78 -2.11% 0.47% 0% 7971 0.2204 58.18 27.65 0% 0 0% 0 0% 0 0% 0%
20220516 29.35 29.35 28.12 28.38 -1.22% -0.49% 0% 5113 0.1458 38.26 28.52 0% 0 0% 0 0% 0 0% 0%
20220513 28.34 28.92 28.07 28.73 1.34% 0.6% 0% 6159 0.1759 44.23 28.56 0% 0 0% 0 0% 0 0% 0%
20220512 27.8 29.3 27.66 28.35 1.54% -0.87% 0% 8158 0.2333 57.91 28.6 0% 0 0% 0 0% 0 0% 0%
20220511 28.44 28.85 27.8 27.92 -0.96% -2% 0% 8627 0.2458 61.79 28.49 0% 0 0% 0 0% 0 0% 0%
20220510 27.73 28.36 27.73 28.19 0.25% 0.18% 0% 6538 0.184 47.48 28.14 0% 0 0% 0 0% 0 0% 0%
20220509 26.67 28.35 26.67 28.12 3.31% 0.64% 0% 8528 0.2383 60.08 27.94 0% 0 0% 0 0% 0 0% 0%
20220506 26.44 27.82 26.38 27.22 -0.4% -0.04% 0% 7606 0.2071 50.85 27.23 0% 0 0% 0 0% 0 0% 0%
20220505 25.92 27.68 25.92 27.33 2.51% 1.11% 0% 10063 0.272 67.66 27.03 0% 0 0% 0 0% 0 0% 0%
20220429 25.07 26.94 25.07 26.66 6.3% 1.29% 0% 12879 0.339 85.12 26.32 0% 0 0% 0 0% 0 0% 0%
20220428 26.05 26.38 24.8 25.08 -4.93% -1.1% 0% 9250 0.2346 58.59 25.36 0% 0 0% 0 0% 0 0% 0%
20220427 25.75 26.95 24.57 26.38 -1.12% 3.21% 0% 10386 0.2655 63.82 25.56 0% 0 0% 0 0% 0 0% 0%
20220426 27.3 28.17 26.91 27.3 0.74% -0.44% 0% 7005 0.1921 44.1 27.42 0% 0 0% 0 0% 0 0% 0%
20220425 29.3 29.36 27.08 27.1 -7.92% -4.04% 0% 7689 0.2171 49 28.24 0% 0 0% 0 0% 0 0% 0%
20220422 29.15 29.85 28.5 29.43 0.96% 0.79% 0% 6376 0.1862 41.2 29.2 0% 0 0% 0 0% 0 0% 0%
20220421 30.6 30.6 29.08 29.15 -3.48% -1.59% 0% 7727 0.2289 46.66 29.62 0% 0 0% 0 0% 0 0% 0%
20220420 31.03 31.28 30.03 30.2 -2.64% -1.24% 0% 5995 0.1833 35.62 30.58 0% 0 0% 0 0% 0 0% 0%
20220419 31.16 31.58 30.8 31.02 -0.58% -0.61% 0% 5072 0.1583 26.92 31.21 0% 0 0% 0 0% 0 0% 0%
20220418 30.35 32.3 29.53 31.2 2.43% 1.33% 0% 6807 0.2096 31.15 30.79 0% 0 0% 0 0% 0 0% 0%
20220415 31.55 31.58 30.33 30.46 -4.9% -1.14% 0% 10140 0.3124 38.73 30.81 0% 0 0% 0 0% 0 0% 0%
20220414 32.69 32.69 31.9 32.03 -2.26% -0.77% 0% 8474 0.2735 30.97 32.28 0% 0 0% 0 0% 0 0% 0%
20220413 32.44 33.01 31.32 32.77 0.96% 2.09% 0% 11176 0.3588 38.72 32.1 0% 0 0% 0 0% 0 0% 0%
20220412 32.14 32.66 31.66 32.46 -0.06% 1% 0% 6649 0.2137 22.33 32.14 0% 0 0% 0 0% 0 0% 0%
20220411 33.41 33.7 32.01 32.48 -2.75% -0.79% 0% 9730 0.3186 30.88 32.74 0% 0 0% 0 0% 0 0% 0%
20220408 35.1 35.53 33.02 33.4 -4.84% -0.89% 0% 17752 0.5983 57.39 33.7 0% 0 0% 0 0% 0 0% 0%
20220407 36.42 36.75 35 35.1 -3.62% -1.6% 0% 15457 0.5514 52.28 35.67 0% 0 0% 0 0% 0 0% 0%
20220401 35.99 36.26 34.3 34.46 -6.1% -1.4% 0% 28322 0.9898 90.54 34.95 0% 0 0% 0 0% 0 0% 0%
20220331 36.07 38.33 36.07 36.7 -1.77% -1.05% 0% 29724 1.1026 102.65 37.09 0% 0 0% 0 0% 0 0% 0%
20220330 39.97 41.5 37.18 37.36 -1.29% -3.88% 0% 41463 1.6117 152.3 38.87 0% 0 0% 0 0% 0 0% 0%
20220329 36.17 37.99 36.1 37.85 3.7% 1.15% 0% 32608 1.2202 124.74 37.42 0% 0 0% 0 0% 0 0% 0%
20220328 35.62 37.88 35.43 36.5 0.97% -0.92% 0% 24056 0.8863 95.52 36.84 0% 0 0% 0 0% 0 0% 0%
20220325 36.3 36.88 35.45 36.15 -3.06% -0.08% 0% 23608 0.8541 88.69 36.18 0% 0 0% 0 0% 0 0% 0%
20220324 35.02 37.34 34.77 37.29 5.31% 2.3% 0% 30671 1.118 113.38 36.45 0% 0 0% 0 0% 0 0% 0%
20220323 35.72 36.16 35.21 35.41 -1.25% -0.39% 0% 13450 0.4782 49.6 35.55 0% 0 0% 0 0% 0 0% 0%
20220322 37.9 37.9 35.66 35.86 -4.63% -1.29% 0% 19943 0.7245 67.69 36.33 0% 0 0% 0 0% 0 0% 0%
20220321 37.1 38.14 36.4 37.6 2.68% 0.56% 0% 23934 0.8948 73.5 37.39 0% 0 0% 0 0% 0 0% 0%
20220318 35.13 36.99 35.13 36.62 3.3% 0.33% 0% 22088 0.8063 65.23 36.5 0% 0 0% 0 0% 0 0% 0%
20220317 34.88 36.6 33.59 35.45 2.13% -1.12% 0% 20498 0.7348 60.29 35.85 0% 0 0% 0 0% 0 0% 0%
20220316 35.65 36.5 33.27 34.71 -1.34% 0.67% 0% 20901 0.7207 61.29 34.48 0% 0 0% 0 0% 0 0% 0%
20220315 35.81 37.6 35.1 35.18 -3.09% -2.87% 0% 19428 0.7036 62.07 36.22 0% 0 0% 0 0% 0 0% 0%
20220311 36.01 38.1 35.73 37.91 3.86% 2.07% 0% 33912 1.2594 115.2 37.14 0% 0 0% 0 0% 0 0% 0%
20220310 35.32 36.78 34.8 36.5 6.51% 1% 0% 29493 1.066 106.64 36.14 0% 0 0% 0 0% 0 0% 0%
20220309 34.02 35.05 32.71 34.27 -1.13% 0.62% 0% 24354 0.8295 87.67 34.06 0% 0 0% 0 0% 0 0% 0%
20220308 38.57 38.57 34.3 34.66 -12.74% -4.36% 0% 41985 1.5216 169.41 36.24 0% 0 0% 0 0% 0 0% 0%
20220307 36.98 42.28 35.68 39.72 8.85% 0.23% 0% 56552 2.241 286.63 39.63 0% 0 0% 0 0% 0 0% 0%
20220304 35.12 37 35.01 36.49 3.87% 0.22% 0% 31643 1.1521 192.34 36.41 0% 0 0% 0 0% 0 0% 0%
20220303 34.86 35.86 34.81 35.13 0.03% -0.71% 0% 19080 0.6751 134.09 35.38 0% 0 0% 0 0% 0 0% 0%
20220302 34.32 35.35 34.05 35.12 1.3% 0.89% 0% 12939 0.4504 97.29 34.81 0% 0 0% 0 0% 0 0% 0%
20220301 34 34.88 33.88 34.67 1.7% 0.61% 0% 11912 0.4105 90.27 34.46 0% 0 0% 0 0% 0 0% 0%
20220228 34.03 34.27 33.21 34.09 0.18% 0.65% 0% 9453 0.3202 71.07 33.87 0% 0 0% 0 0% 0 0% 0%
20220225 33.35 34.6 33.35 34.03 2.56% -0.35% 0% 10267 0.3506 77.68 34.15 0% 0 0% 0 0% 0 0% 0%
20220224 33.76 34.75 32.66 33.18 -2.33% -2.12% 0% 17377 0.589 128.24 33.9 0% 0 0% 0 0% 0 0% 0%
20220223 33.75 34.48 33.49 33.97 1.31% -0.18% 0% 12354 0.4204 96.98 34.03 0% 0 0% 0 0% 0 0% 0%
20220222 33.5 34.05 32.99 33.53 -1.03% 0.27% 0% 11413 0.3816 88.72 33.44 0% 0 0% 0 0% 0 0% 0%
20220221 33.1 34.25 32.75 33.88 2.2% 1.13% 0% 13034 0.4366 88.77 33.5 0% 0 0% 0 0% 0 0% 0%
20220218 32.52 33.46 32.49 33.15 0.91% 0.27% 0% 6235 0.2061 32.2 33.06 0% 0 0% 0 0% 0 0% 0%
20220217 33.66 33.68 32.75 32.85 -2.14% -1.02% 0% 9284 0.3081 32.59 33.19 0% 0 0% 0 0% 0 0% 0%
20220216 32.76 33.58 32.54 33.57 2.5% 1.14% 0% 10741 0.3565 25.92 33.19 0% 0 0% 0 0% 0 0% 0%
20220215 31.97 32.98 31.54 32.75 2.25% 0.92% 0% 10010 0.3248 18.74 32.45 0% 0 0% 0 0% 0 0% 0%
20220214 31.31 32.23 31.21 32.03 1.75% 0.44% 0% 7031 0.2242 12.02 31.89 0% 0 0% 0 0% 0 0% 0%
20220211 32.8 32.8 31.22 31.48 -4.2% -0.66% 0% 11409 0.3616 17.02 31.69 0% 0 0% 0 0% 0 0% 0%
20220210 33.28 33.68 32.71 32.86 -1.65% -0.48% 0% 7832 0.2586 11.04 33.02 0% 0 0% 0 0% 0 0% 0%
20220209 33.28 33.55 32.61 33.41 0.48% 0.6% 0% 8233 0.2734 11.01 33.21 0% 0 0% 0 0% 0 0% 0%
20211203 41.51 42.5 41.51 41.99 -0.02% 0.29% 0% 23381 0.979 38.22 41.87 0% 0 0% 0 0% 0 0% 0%
20211202 43.8 45.01 42 42 -5.17% -3.51% 0% 43467 1.8922 72.11 43.53 0% 0 0% 0 0% 0 0% 0%
20211201 46.9 47.87 44.15 44.29 -9.06% -3.63% 0% 69672 3.202 121.58 45.96 0% 0 0% 0 0% 0 0% 0%
20211130 47.35 52.6 43.8 48.7 2.14% 4.62% 0% 98147 4.5684 177.11 46.55 0% 0 0% 0 0% 0 0% 0%
20211129 42 50 40.55 47.68 14.42% 4.24% 0% 86712 3.9659 157.17 45.74 0% 0 0% 0 0% 0 0% 0%
20211126 43.15 43.69 41.6 41.67 -4.78% -1.23% 0% 39134 1.6512 65.56 42.19 0% 0 0% 0 0% 0 0% 0%
20211125 41.01 44.95 40.7 43.76 4.22% 2.29% 0% 65303 2.7937 105.54 42.78 0% 0 0% 0 0% 0 0% 0%
20211124 39.77 43.62 38.92 41.99 5.08% 2.89% 0% 61027 2.4908 96.16 40.81 0% 0 0% 0 0% 0 0% 0%
20211123 39.02 40.12 38.02 39.96 2.46% 2.02% 0% 41457 1.624 63 39.17 0% 0 0% 0 0% 0 0% 0%
20211122 38.82 39.26 38.26 39 0.54% 0.46% 0% 27949 1.0851 41.15 38.82 0% 0 0% 0 0% 0 0% 0%
20211119 39.06 39.7 37.8 38.79 -2.46% 0.65% 0% 38150 1.4704 56.38 38.54 0% 0 0% 0 0% 0 0% 0%
20211118 40.5 41.5 39.41 39.77 -4.51% -0.7% 0% 47965 1.921 76.61 40.05 0% 0 0% 0 0% 0 0% 0%
20211117 40 44.4 39.61 41.65 2.43% -1.12% 0% 62519 2.6334 111.89 42.12 0% 0 0% 0 0% 0 0% 0%
20211116 48 48 40.61 40.66 -16.73% -6.12% 0% 93014 4.0288 189.01 43.31 0% 0 0% 0 0% 0 0% 0%
20211115 42.4 48.83 40 48.83 20% 8.01% 0% 85181 3.8514 216.93 45.21 0% 0 0% 0 0% 0 0% 0%
20211112 36.34 41.96 36.34 40.69 9.74% 4.23% 0% 74188 2.8962 203.17 39.04 0% 0 0% 0 0% 0 0% 0%
20211111 37.11 40 36.52 37.08 -3.31% -2.45% 0% 59970 2.2797 194.61 38.01 0% 0 0% 0 0% 0 0% 0%
20211110 35.8 39.5 34.8 38.35 5.07% 4.52% 0% 66129 2.426 241.9 36.69 0% 0 0% 0 0% 0 0% 0%
20211109 32.61 38.43 32.61 36.5 12.07% 1.61% 0% 61394 2.2054 260.64 35.92 0% 0 0% 0 0% 0 0% 0%
20211108 31.8 33.2 31.42 32.57 2.42% 0.12% 0% 22938 0.7462 110.43 32.53 0% 0 0% 0 0% 0 0% 0%
20211105 31.21 32.48 31.2 31.8 1.89% -0.31% 0% 19057 0.6079 91.18 31.9 0% 0 0% 0 0% 0 0% 0%
20211104 30.72 31.31 30.7 31.21 0.61% 0.48% 0% 14851 0.4613 68.7 31.06 0% 0 0% 0 0% 0 0% 0%
20211103 29.96 31.32 29.95 31.02 3.19% 0.52% 0% 15889 0.4904 68.84 30.86 0% 0 0% 0 0% 0 0% 0%
20211102 31 31.47 29.9 30.06 -3.09% -1.8% 0% 16119 0.4934 64.2 30.61 0% 0 0% 0 0% 0 0% 0%
20211101 30.5 31.3 29.88 31.02 1.14% 1.17% 0% 14117 0.4328 51.42 30.66 0% 0 0% 0 0% 0 0% 0%
20211029 30.42 31.26 30.42 30.67 0.72% -0.65% 0% 13465 0.4156 43.8 30.87 0% 0 0% 0 0% 0 0% 0%
20211028 31.44 31.69 30.41 30.45 -3.3% -1.71% 0% 16882 0.523 46.76 30.98 0% 0 0% 0 0% 0 0% 0%
20211027 33.21 33.21 31.31 31.49 -5.46% -1.44% 0% 24365 0.7784 64.66 31.95 0% 0 0% 0 0% 0 0% 0%
20211026 33.03 33.77 32.82 33.31 0.66% -0.03% 0% 16687 0.556 42.46 33.32 0% 0 0% 0 0% 0 0% 0%
20211025 34.18 34.18 32.91 33.09 -3.1% -0.42% 0% 22323 0.7419 50.01 33.23 0% 0 0% 0 0% 0 0% 0%
20211022 34.68 34.91 34.12 34.15 -2.15% -0.96% 0% 17430 0.6009 38.63 34.48 0% 0 0% 0 0% 0 0% 0%
20211021 34.1 35.2 34.01 34.9 0.84% 0.63% 0% 22968 0.7966 47.12 34.68 0% 0 0% 0 0% 0 0% 0%
20211020 35.45 35.7 34.61 34.61 -3.32% -0.94% 0% 26818 0.9369 48.69 34.94 0% 0 0% 0 0% 0 0% 0%
20211019 36.9 36.9 35.65 35.8 -2.98% -0.67% 0% 29816 1.0745 52.39 36.04 0% 0 0% 0 0% 0 0% 0%
20211018 37 38.1 36.44 36.9 -2.89% -0.62% 0% 35783 1.3288 60.71 37.13 0% 0 0% 0 0% 0 0% 0%
20211015 36.25 38.88 35.5 38 3.63% 2.65% 0% 53095 1.9658 84.32 37.02 0% 0 0% 0 0% 0 0% 0%
20211014 35.47 37.2 35.03 36.67 1.66% 1.19% 0% 36370 1.318 54.26 36.24 0% 0 0% 0 0% 0 0% 0%
20211013 35.4 37.73 34.6 36.07 -1.02% 0.03% 0% 48438 1.7467 64.51 36.06 0% 0 0% 0 0% 0 0% 0%
20211012 34.8 38.8 34.54 36.44 3.52% -1.33% 0% 58980 2.1779 71.19 36.93 0% 0 0% 0 0% 0 0% 0%
20211011 36.25 36.88 34.94 35.2 -3.03% -0.98% 0% 36964 1.314 35.57 35.55 0% 0 0% 0 0% 0 0% 0%
20211008 37.06 38.01 35.62 36.3 -3.17% -1.14% 0% 45395 1.6669 27.72 36.72 0% 0 0% 0 0% 0 0% 0%
20210930 39.76 41.9 37.37 37.49 -16.52% -3.62% 0% 72913 2.836 14.17 38.9 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