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. 拓新药业301089
    4. 返回上一页 刷新
股票代码（例：sz301089）       366条   (进入拓新药业股票专站) 拓新药业股票成本分析
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 55.26 55.7 54.21 54.41 -1.7% -0.69% 0% 34863 1.9103 87.84 54.79 0% 0 0% 0 0% 0 0% 0%
20230927 54.1 56.1 54.1 55.35 1.97% 0.2% 0% 39710 2.1937 100.65 55.24 0% 0 0% 0 0% 0 0% 0%
20230926 55.56 55.59 54.12 54.28 -2.3% -0.91% 0% 35878 1.9654 90.61 54.78 0% 0 0% 0 0% 0 0% 0%
20230925 53.65 56.59 53.5 55.56 3.56% 0.65% 0% 57143 3.1541 134.84 55.2 0% 0 0% 0 0% 0 0% 0%
20230922 52.47 53.95 51.65 53.65 1.8% 1.11% 0% 31656 1.6796 75.96 53.06 0% 0 0% 0 0% 0 0% 0%
20230921 54.5 54.99 52.52 52.7 -4.39% -1.22% 0% 40785 2.176 102.5 53.35 0% 0 0% 0 0% 0 0% 0%
20230920 53.77 57.3 53.49 55.12 2.76% -0.77% 0% 56267 3.1256 153.58 55.55 0% 0 0% 0 0% 0 0% 0%
20230919 53.12 54.89 53.12 53.64 0.68% -0.94% 0% 35476 1.9212 103.06 54.15 0% 0 0% 0 0% 0 0% 0%
20230918 53.73 54.5 52.75 53.28 -1.15% -0.32% 0% 30494 1.63 89.92 53.45 0% 0 0% 0 0% 0 0% 0%
20230915 54.08 55.35 53.5 53.9 -0.33% -0.9% 0% 33454 1.8197 103.22 54.39 0% 0 0% 0 0% 0 0% 0%
20230914 53.28 55.88 53.18 54.08 0.84% -0.99% 0% 35779 1.9541 113.66 54.62 0% 0 0% 0 0% 0 0% 0%
20230913 54.28 54.7 53.06 53.63 -2.91% -0.24% 0% 38827 2.0872 118.45 53.76 0% 0 0% 0 0% 0 0% 0%
20230912 52.9 57.3 52.6 55.24 4.23% -0.49% 0% 65950 3.6611 209.93 55.51 0% 0 0% 0 0% 0 0% 0%
20230911 52.01 53.58 51.31 53 2.57% 0.23% 0% 35277 1.8654 113.17 52.88 0% 0 0% 0 0% 0 0% 0%
20230908 51.09 52.22 51 51.67 0.14% -0.12% 0% 15263 0.7896 46.33 51.73 0% 0 0% 0 0% 0 0% 0%
20230907 53.16 53.4 51.6 51.6 -2.93% -0.94% 0% 24913 1.2977 67.77 52.09 0% 0 0% 0 0% 0 0% 0%
20230906 54.31 54.43 53.14 53.16 -2.67% -0.67% 0% 26308 1.408 72.84 53.52 0% 0 0% 0 0% 0 0% 0%
20230905 55.55 56.1 54.21 54.62 -2.13% -0.53% 0% 25536 1.4023 71.72 54.91 0% 0 0% 0 0% 0 0% 0%
20230904 55.6 56.26 55.31 55.81 0.2% 0.2% 0% 20264 1.1288 54.73 55.7 0% 0 0% 0 0% 0 0% 0%
20230901 56.36 56.65 55.56 55.7 -2.16% -0.41% 0% 24461 1.368 63.92 55.93 0% 0 0% 0 0% 0 0% 0%
20230831 55.95 57.49 54.68 56.93 1.81% 1.32% 0% 42034 2.3619 106.08 56.19 0% 0 0% 0 0% 0 0% 0%
20230830 55.99 56.9 55.35 55.92 -1.29% -0.18% 0% 33459 1.8744 80.75 56.02 0% 0 0% 0 0% 0 0% 0%
20230829 53.58 58 53.54 56.65 4.37% 1.76% 0% 48127 2.6791 104.58 55.67 0% 0 0% 0 0% 0 0% 0%
20230828 59.98 59.99 54.28 54.28 -3.07% -4.13% 0% 42290 2.3944 92.03 56.62 0% 0 0% 0 0% 0 0% 0%
20230825 53.87 56.38 50.5 56 -1.89% 5.01% 0% 53854 2.8719 105.3 53.33 0% 0 0% 0 0% 0 0% 0%
20230824 57.11 58.09 56.7 57.08 0.14% -0.31% 0% 24445 1.3998 47.08 57.26 0% 0 0% 0 0% 0 0% 0%
20230823 58.75 58.83 57 57 -3.83% -1.44% 0% 27887 1.6126 50.49 57.83 0% 0 0% 0 0% 0 0% 0%
20230822 60 60.65 57.44 59.27 -2.29% 0.8% 0% 41424 2.4359 66.5 58.8 0% 0 0% 0 0% 0 0% 0%
20230821 60.6 61.84 59.43 60.66 1.05% -0.26% 0% 30977 1.8841 50.74 60.82 0% 0 0% 0 0% 0 0% 0%
20230818 62 62.45 60.03 60.03 -3.33% -1.8% 0% 35906 2.1949 60.13 61.13 0% 0 0% 0 0% 0 0% 0%
20230817 63.37 64.7 61.81 62.1 -3.35% -0.96% 0% 52495 3.2913 90.91 62.7 0% 0 0% 0 0% 0 0% 0%
20230816 65.39 67.79 64.2 64.25 -1.34% -2.87% 0% 67708 4.4786 125.58 66.15 0% 0 0% 0 0% 0 0% 0%
20230815 64.25 65.48 62.58 65.12 1.35% 1.37% 0% 48657 3.1257 95.5 64.24 0% 0 0% 0 0% 0 0% 0%
20230814 64.68 66.61 63.41 64.25 -2.3% -0.37% 0% 51654 3.331 107.3 64.49 0% 0 0% 0 0% 0 0% 0%
20230811 64.98 67.79 64.71 65.76 1.62% -0.86% 0% 80616 5.3474 179.88 66.33 0% 0 0% 0 0% 0 0% 0%
20230810 64.21 65.65 63.5 64.71 0.29% -0.05% 0% 56745 3.6737 140.54 64.74 0% 0 0% 0 0% 0 0% 0%
20230809 59.87 66.4 59.8 64.52 6.75% 1.21% 0% 98729 6.2943 252.3 63.75 0% 0 0% 0 0% 0 0% 0%
20230808 61.05 61.34 56.48 60.44 -1% 2.81% 0% 50124 2.947 139.77 58.79 0% 0 0% 0 0% 0 0% 0%
20230807 61.42 61.56 60.25 61.05 -0.86% 0.31% 0% 20981 1.277 63.03 60.86 0% 0 0% 0 0% 0 0% 0%
20230804 62 63.45 61.5 61.58 -1.79% -0.79% 0% 31048 1.9271 87.87 62.07 0% 0 0% 0 0% 0 0% 0%
20230803 60.14 63.54 60 62.7 4.1% 0.53% 0% 44263 2.7609 124.03 62.37 0% 0 0% 0 0% 0 0% 0%
20230802 61.01 61.3 59.9 60.23 -2.22% -0.35% 0% 26025 1.573 70.72 60.44 0% 0 0% 0 0% 0 0% 0%
20230801 62 63.47 61.38 61.6 -1.44% -0.98% 0% 23684 1.4735 67.55 62.21 0% 0 0% 0 0% 0 0% 0%
20230731 60.91 63.66 60.91 62.5 0.3% -0.4% 0% 30540 1.9165 84.32 62.75 0% 0 0% 0 0% 0 0% 0%
20230728 62.11 62.76 60.96 62.31 -1.52% 0.99% 0% 33213 2.0492 85.22 61.7 0% 0 0% 0 0% 0 0% 0%
20230727 63.91 65.53 63.08 63.27 0.03% -1.48% 0% 38585 2.478 104.1 64.22 0% 0 0% 0 0% 0 0% 0%
20230726 62.27 63.55 62 63.25 0.86% 0.41% 0% 30885 1.9456 83.86 62.99 0% 0 0% 0 0% 0 0% 0%
20230725 61.96 62.93 61.66 62.71 0.42% 0.72% 0% 33054 2.0581 79.91 62.26 0% 0 0% 0 0% 0 0% 0%
20230724 60.5 63.93 59.86 62.45 3.75% -0.19% 0% 45661 2.8571 102.86 62.57 0% 0 0% 0 0% 0 0% 0%
20230721 59.38 61.87 59.23 60.19 0.89% -0.82% 0% 33963 2.0612 68.84 60.69 0% 0 0% 0 0% 0 0% 0%
20230720 62.5 62.97 59.66 59.66 -4.65% -2.24% 0% 41146 2.511 72.74 61.03 0% 0 0% 0 0% 0 0% 0%
20230719 62.3 62.8 61.76 62.57 0.1% 0.32% 0% 18529 1.1556 31.76 62.37 0% 0 0% 0 0% 0 0% 0%
20230718 64.64 64.95 62.26 62.51 -3.88% -0.84% 0% 38786 2.4451 56.73 63.04 0% 0 0% 0 0% 0 0% 0%
20230717 62.93 65.99 61.6 65.03 2.91% 0.68% 0% 51725 3.341 77.38 64.59 0% 0 0% 0 0% 0 0% 0%
20230714 63.35 64.27 62.61 63.19 -0.68% -0.54% 0% 30688 1.9496 47.07 63.53 0% 0 0% 0 0% 0 0% 0%
20230713 63.99 64.58 63.23 63.62 0.11% -0.28% 0% 29960 1.9115 46.32 63.8 0% 0 0% 0 0% 0 0% 0%
20230712 66.01 66.33 63 63.55 -6.63% -1.75% 0% 70395 4.5529 110.94 64.68 0% 0 0% 0 0% 0 0% 0%
20230711 70.62 71.41 67.6 68.06 -4.53% -1.08% 0% 60610 4.1697 109.66 68.8 0% 0 0% 0 0% 0 0% 0%
20230710 72 72.39 68.7 71.29 0.78% 1.67% 0% 73241 5.1359 144.79 70.12 0% 0 0% 0 0% 0 0% 0%
20230707 66.75 72.07 66.62 70.74 6.18% 0.45% 0% 97255 6.8489 211.95 70.42 0% 0 0% 0 0% 0 0% 0%
20230706 68 69.04 66.36 66.62 -3.8% -0.97% 0% 68669 4.6197 163.26 67.27 0% 0 0% 0 0% 0 0% 0%
20230705 62.12 69.58 62.03 69.25 10.96% 4.2% 0% 118336 7.8649 299.82 66.46 0% 0 0% 0 0% 0 0% 0%
20230704 61.67 62.87 60.88 62.41 0.63% 0.66% 0% 40438 2.5073 110.7 62 0% 0 0% 0 0% 0 0% 0%
20230703 61.4 62.26 61.38 62.02 0.13% 0.26% 0% 25484 1.5764 68.08 61.86 0% 0 0% 0 0% 0 0% 0%
20230630 61.52 62.62 61.02 61.94 0.63% -0.24% 0% 28550 1.7726 72.27 62.09 0% 0 0% 0 0% 0 0% 0%
20230629 61.63 62.6 61.01 61.55 0.02% -0.42% 0% 25372 1.5683 58.57 61.81 0% 0 0% 0 0% 0 0% 0%
20230628 61.85 62.4 60.54 61.54 -0.65% 0.31% 0% 26912 1.651 59.4 61.35 0% 0 0% 0 0% 0 0% 0%
20230627 61.98 63.1 61.9 61.94 0.21% -0.67% 0% 25367 1.5819 54.02 62.36 0% 0 0% 0 0% 0 0% 0%
20230626 62.49 63.12 61.55 61.81 -1.7% -0.47% 0% 32030 1.989 64.25 62.1 0% 0 0% 0 0% 0 0% 0%
20230621 65.48 65.67 62.88 62.88 -3.97% -1.64% 0% 44402 2.8388 83.88 63.93 0% 0 0% 0 0% 0 0% 0%
20230620 66.66 66.87 65.45 65.48 -1.16% -0.92% 0% 38971 2.5756 72.29 66.09 0% 0 0% 0 0% 0 0% 0%
20230619 67.6 68.3 65.81 66.25 -3.66% -0.63% 0% 63930 4.262 106.91 66.67 0% 0 0% 0 0% 0 0% 0%
20230616 70 70.85 68.75 68.77 -1.62% -0.89% 0% 43194 2.9973 75.78 69.39 0% 0 0% 0 0% 0 0% 0%
20230615 69.4 70.45 68.4 69.9 0.72% 0.84% 0% 42501 2.9462 72.65 69.32 0% 0 0% 0 0% 0 0% 0%
20230614 68.8 71.13 68.01 69.4 0.68% -0.53% 0% 57777 4.0313 94.88 69.77 0% 0 0% 0 0% 0 0% 0%
20230613 69.1 69.9 68.61 68.93 -0.09% -0.23% 0% 37161 2.5673 59.35 69.09 0% 0 0% 0 0% 0 0% 0%
20230612 69.91 70 67.66 68.99 -1.33% 0.73% 0% 45564 3.1208 67.71 68.49 0% 0 0% 0 0% 0 0% 0%
20230609 69.07 71.71 69.04 69.92 1.23% -0.17% 0% 46049 3.2251 62.82 70.04 0% 0 0% 0 0% 0 0% 0%
20230608 72.88 73.8 68.58 69.07 -5.87% -2.39% 0% 68665 4.8588 82.13 70.76 0% 0 0% 0 0% 0 0% 0%
20230607 76.53 77.77 73.33 73.38 -3.83% -1.57% 0% 61691 4.599 73.58 74.55 0% 0 0% 0 0% 0 0% 0%
20230606 74.5 78.1 72.12 76.3 2.01% 1.05% 0% 89892 6.7876 99.78 75.51 0% 0 0% 0 0% 0 0% 0%
20230605 76 76.83 73 75.2 -0.7% 0.72% 0% 52637 3.93 52.14 74.66 0% 0 0% 0 0% 0 0% 0%
20230602 74.88 76.8 72.62 75.73 1.86% 0.36% 0% 53032 4.0018 51.62 75.46 0% 0 0% 0 0% 0 0% 0%
20230601 75.1 75.43 72.6 74.35 -2.26% 0.35% 0% 65451 4.849 59.38 74.09 0% 0 0% 0 0% 0 0% 0%
20230531 76.71 79 75.69 76.07 -1.6% -1.45% 0% 62117 4.7946 57.1 77.19 0% 0 0% 0 0% 0 0% 0%
20230530 75.53 78.4 74.71 77.31 0.8% 1.24% 0% 70771 5.4042 61.1 76.36 0% 0 0% 0 0% 0 0% 0%
20230529 81.53 81.53 76.56 76.7 -8.76% -1.57% 0% 107306 8.3614 87.05 77.92 0% 0 0% 0 0% 0 0% 0%
20230526 83 89.64 81.2 84.06 -0.18% -0.78% 0% 130354 11.0436 116.26 84.72 0% 0 0% 0 0% 0 0% 0%
20230525 82 86.18 80.11 84.21 1.74% 0.93% 0% 97867 8.1653 87.85 83.43 0% 0 0% 0 0% 0 0% 0%
20230524 85.85 86.95 82.01 82.77 -5.28% -1.38% 0% 120489 10.1123 110.12 83.93 0% 0 0% 0 0% 0 0% 0%
20230523 78.41 89.97 78.4 87.38 11.45% 1.23% 0% 163672 14.1276 159.82 86.32 0% 0 0% 0 0% 0 0% 0%
20230522 77.48 81.42 76.8 78.4 1.19% -0.62% 0% 77040 6.0777 72.53 78.89 0% 0 0% 0 0% 0 0% 0%
20230519 79.2 84.03 77.12 77.48 -2.06% -3.75% 0% 104831 8.4386 97.43 80.5 0% 0 0% 0 0% 0 0% 0%
20230518 81.5 82 76.9 79.11 -4.87% 0.06% 0% 90592 7.1623 79.2 79.06 0% 0 0% 0 0% 0 0% 0%
20230517 82.51 84 80.7 83.16 -2.31% 1% 0% 105537 8.6898 89.71 82.34 0% 0 0% 0 0% 0 0% 0%
20230516 75.08 88.08 72.68 85.13 13.39% 6.85% 0% 162296 12.9294 129.74 79.67 0% 0 0% 0 0% 0 0% 0%
20230515 79.59 82.38 73.8 75.08 -6.93% -2.04% 0% 92919 7.1214 76.39 76.64 0% 0 0% 0 0% 0 0% 0%
20230510 71.94 81.28 70.35 79.92 11.62% 5.25% 0% 119091 9.0421 95.12 75.93 0% 0 0% 0 0% 0 0% 0%
20230509 77.12 77.12 70.39 71.6 -8.64% -1.08% 0% 98183 7.1066 77.76 72.38 0% 0 0% 0 0% 0 0% 0%
20230508 75.56 78.37 74.08 78.37 1.62% 2.61% 0% 87803 6.7062 78.76 76.38 0% 0 0% 0 0% 0 0% 0%
20230505 82.11 85.19 74.32 77.12 -6.07% -2.23% 0% 121195 9.5604 120.84 78.88 0% 0 0% 0 0% 0 0% 0%
20230504 83.84 88.01 80.82 82.1 -4.87% -1.74% 0% 106863 8.9289 127 83.55 0% 0 0% 0 0% 0 0% 0%
20230428 83.03 91.3 80 86.3 0.35% 2.41% 0% 146577 12.3527 198.35 84.27 0% 0 0% 0 0% 0 0% 0%
20230427 75.15 88 72.89 86 14.65% 6.65% 0% 170093 13.7169 267.03 80.64 0% 0 0% 0 0% 0 0% 0%
20230426 72.4 79.63 71 75.01 9.76% -0.45% 0% 153474 11.5646 300 75.35 0% 0 0% 0 0% 0 0% 0%
20230425 67 70.3 65.95 68.34 -4.26% 0.96% 0% 97484 6.5983 237.34 67.69 0% 0 0% 0 0% 0 0% 0%
20230424 60.99 71.38 60.99 71.38 20.01% 6.63% 0% 137849 9.2283 417.28 66.94 0% 0 0% 0 0% 0 0% 0%
20230421 52.75 62 52.75 59.48 12.78% 2.25% 0% 91062 5.2968 382.4 58.17 0% 0 0% 0 0% 0 0% 0%
20230420 53.8 53.85 52.53 52.74 -1.97% -0.49% 0% 16254 0.8614 89.16 53 0% 0 0% 0 0% 0 0% 0%
20230419 54.13 54.5 53.6 53.8 -0.74% -0.33% 0% 12715 0.6863 68.64 53.98 0% 0 0% 0 0% 0 0% 0%
20230418 54.84 55.17 54.06 54.2 -1.13% -0.15% 0% 13901 0.7546 72.5 54.28 0% 0 0% 0 0% 0 0% 0%
20230417 54.67 55.38 54.23 54.82 -0.18% 0.13% 0% 16773 0.9183 85.6 54.75 0% 0 0% 0 0% 0 0% 0%
20230414 54.56 56.65 54.56 54.92 0.27% -0.9% 0% 26393 1.4628 131.65 55.42 0% 0 0% 0 0% 0 0% 0%
20230413 54.5 55.24 53.62 54.77 0.33% 0.22% 0% 16635 0.9091 84.16 54.65 0% 0 0% 0 0% 0 0% 0%
20230412 54.79 55.58 54.2 54.59 -0.47% -0.42% 0% 15487 0.849 76.81 54.82 0% 0 0% 0 0% 0 0% 0%
20230411 54.51 55.2 54.11 54.85 0.46% 0.42% 0% 16762 0.9156 79.91 54.62 0% 0 0% 0 0% 0 0% 0%
20230410 55.96 56 54.39 54.6 -1.71% -0.71% 0% 17401 0.9569 78.36 54.99 0% 0 0% 0 0% 0 0% 0%
20230407 55.2 55.77 54.56 55.55 0.45% 0.25% 0% 19960 1.1059 87.68 55.41 0% 0 0% 0 0% 0 0% 0%
20230406 54.35 55.63 54.11 55.3 1.71% 0.16% 0% 21465 1.1851 92.74 55.21 0% 0 0% 0 0% 0 0% 0%
20230404 54.88 55.3 53.99 54.37 -1.52% -0.26% 0% 19776 1.0779 83.76 54.51 0% 0 0% 0 0% 0 0% 0%
20230403 54.63 55.65 54.13 55.21 0.91% 0.25% 0% 19106 1.0522 80.37 55.07 0% 0 0% 0 0% 0 0% 0%
20230331 54.04 55.46 54.04 54.71 1.28% -0.27% 0% 23100 1.2672 98.35 54.86 0% 0 0% 0 0% 0 0% 0%
20230330 53.7 54.25 53.09 54.02 0.6% 0.35% 0% 20576 1.1077 89.56 53.83 0% 0 0% 0 0% 0 0% 0%
20230329 54.47 54.47 53.67 53.7 -1.45% -0.44% 0% 20544 1.1082 92.33 53.94 0% 0 0% 0 0% 0 0% 0%
20230328 55.6 55.9 54.32 54.49 -2.01% -0.71% 0% 21689 1.1903 102.07 54.88 0% 0 0% 0 0% 0 0% 0%
20230327 55.6 56.08 54.83 55.61 0.36% 0.27% 0% 29058 1.6115 141.81 55.46 0% 0 0% 0 0% 0 0% 0%
20230324 56.76 57.19 55.38 55.41 -2.09% -0.91% 0% 22961 1.2839 119.23 55.92 0% 0 0% 0 0% 0 0% 0%
20230323 57.8 57.8 56.26 56.59 -2.09% -0.37% 0% 19932 1.1321 116.72 56.8 0% 0 0% 0 0% 0 0% 0%
20230322 58.19 58.89 57.69 57.8 -0.87% -0.46% 0% 18411 1.0692 110.61 58.07 0% 0 0% 0 0% 0 0% 0%
20230321 58.58 58.78 57.53 58.31 -0.46% 0.41% 0% 20901 1.2138 130.5 58.07 0% 0 0% 0 0% 0 0% 0%
20230320 60.12 60.15 58.1 58.58 -2.37% -0.51% 0% 14902 0.8774 98.78 58.88 0% 0 0% 0 0% 0 0% 0%
20230317 60.77 60.79 59.5 60 -0.71% -0.28% 0% 12846 0.773 87.06 60.17 0% 0 0% 0 0% 0 0% 0%
20230316 61 62 60.39 60.43 -1.47% -0.87% 0% 12510 0.7626 85.66 60.96 0% 0 0% 0 0% 0 0% 0%
20230315 61.12 62.48 61.07 61.33 0.34% -0.84% 0% 13263 0.8203 88.62 61.85 0% 0 0% 0 0% 0 0% 0%
20230314 62.5 63.14 60.37 61.12 -2.49% -0.5% 0% 15552 0.9554 100.71 61.43 0% 0 0% 0 0% 0 0% 0%
20230313 63.1 63.11 61.1 62.68 -0.87% 0.89% 0% 16986 1.0554 99.93 62.13 0% 0 0% 0 0% 0 0% 0%
20230310 63.67 63.67 62.54 63.23 -1.17% 0.25% 0% 13091 0.8256 77.2 63.07 0% 0 0% 0 0% 0 0% 0%
20230309 64 65.14 63.96 63.98 -0.42% -0.82% 0% 11016 0.7106 65.49 64.51 0% 0 0% 0 0% 0 0% 0%
20230308 65.05 65.25 63.9 64.25 -1.25% -0.09% 0% 14291 0.919 80.93 64.31 0% 0 0% 0 0% 0 0% 0%
20230307 66.72 67.18 64.9 65.06 -3.08% -1.2% 0% 13422 0.8838 76.86 65.85 0% 0 0% 0 0% 0 0% 0%
20230306 66.3 67.35 65.69 67.13 0.15% 0.92% 0% 12936 0.8605 73.86 66.52 0% 0 0% 0 0% 0 0% 0%
20230303 67 68.41 66.66 67.03 0.42% -0.43% 0% 11551 0.7776 62.72 67.32 0% 0 0% 0 0% 0 0% 0%
20230302 68.5 68.85 66.74 66.75 -2.4% -1.13% 0% 15933 1.0756 75.73 67.51 0% 0 0% 0 0% 0 0% 0%
20230301 69.28 69.29 67.7 68.39 -1.58% 0.13% 0% 14289 0.9759 66.26 68.3 0% 0 0% 0 0% 0 0% 0%
20230228 67 69.49 64.88 69.49 0.77% 4.14% 0% 29765 1.9862 133.82 66.73 0% 0 0% 0 0% 0 0% 0%
20230227 70.37 71.28 68.8 68.96 -2.72% -1.18% 0% 16828 1.1743 84.74 69.78 0% 0 0% 0 0% 0 0% 0%
20230224 71.98 71.98 70.53 70.89 -1.27% -0.17% 0% 13978 0.9926 73.9 71.01 0% 0 0% 0 0% 0 0% 0%
20230223 72.77 73.49 71.5 71.8 -1.78% -0.44% 0% 16806 1.2121 89.95 72.12 0% 0 0% 0 0% 0 0% 0%
20230222 72.49 74 72.2 73.1 0.49% -0.16% 0% 14690 1.0756 80.73 73.22 0% 0 0% 0 0% 0 0% 0%
20230221 73.3 73.59 72.38 72.74 -0.98% -0.15% 0% 14423 1.0507 78.37 72.85 0% 0 0% 0 0% 0 0% 0%
20230220 74.75 75 72.56 73.46 -0.58% 0.25% 0% 22053 1.616 117.99 73.28 0% 0 0% 0 0% 0 0% 0%
20230217 70.82 74.2 70.1 73.89 4.33% 1.43% 0% 35745 2.604 196.19 72.85 0% 0 0% 0 0% 0 0% 0%
20230216 72.02 73.4 70.34 70.82 -2.01% -2.11% 0% 22798 1.6494 134.59 72.35 0% 0 0% 0 0% 0 0% 0%
20230215 73.21 73.67 72.2 72.27 -1.45% -0.55% 0% 15940 1.1584 96.21 72.67 0% 0 0% 0 0% 0 0% 0%
20230214 73.48 73.58 72.61 73.33 0.67% 0.15% 0% 14103 1.0326 83.84 73.22 0% 0 0% 0 0% 0 0% 0%
20230213 72.29 73.2 72.21 72.84 0.28% 0.08% 0% 10621 0.773 58.9 72.78 0% 0 0% 0 0% 0 0% 0%
20230210 73.49 73.98 72.6 72.64 -1.29% -0.57% 0% 14126 1.032 73.74 73.06 0% 0 0% 0 0% 0 0% 0%
20230209 73.24 73.61 72.53 73.59 0.42% 0.56% 0% 14387 1.0529 74.18 73.18 0% 0 0% 0 0% 0 0% 0%
20230208 72.84 73.67 72.2 73.28 0.87% 0.19% 0% 15716 1.1494 80.44 73.14 0% 0 0% 0 0% 0 0% 0%
20230207 72.99 73.72 71.92 72.65 -0.45% 0.04% 0% 18347 1.3323 95.39 72.62 0% 0 0% 0 0% 0 0% 0%
20230206 73.54 74.37 72.74 72.98 -1.68% -0.31% 0% 16243 1.1892 83.78 73.21 0% 0 0% 0 0% 0 0% 0%
20230203 75.44 75.44 73.5 74.23 -2.01% 0.09% 0% 21393 1.5864 108.97 74.16 0% 0 0% 0 0% 0 0% 0%
20230202 75.46 76 75 75.75 0.37% 0.22% 0% 19037 1.4389 101.81 75.58 0% 0 0% 0 0% 0 0% 0%
20230201 74.88 75.48 74.3 75.47 0.79% 0.52% 0% 18989 1.4256 98.54 75.08 0% 0 0% 0 0% 0 0% 0%
20230131 75.11 75.85 74.3 74.88 1.56% -0.23% 0% 24632 1.8487 120.86 75.05 0% 0 0% 0 0% 0 0% 0%
20230130 75 75 72.7 73.73 -1.26% 0.41% 0% 22361 1.6419 102.67 73.43 0% 0 0% 0 0% 0 0% 0%
20230120 73.49 74.67 73 74.67 2.36% 0.8% 0% 16650 1.2334 67.22 74.08 0% 0 0% 0 0% 0 0% 0%
20230119 73.71 74.17 72.95 72.95 -0.11% -0.76% 0% 15645 1.1501 59.43 73.51 0% 0 0% 0 0% 0 0% 0%
20230118 73.35 73.89 72.95 73.03 -0.33% -0.41% 0% 11177 0.8196 40.43 73.33 0% 0 0% 0 0% 0 0% 0%
20230117 75.65 75.72 73.05 73.27 -2.94% -0.7% 0% 21077 1.5552 72.04 73.79 0% 0 0% 0 0% 0 0% 0%
20230116 75.63 76.63 75.19 75.49 -0.07% -0.45% 0% 20508 1.5551 69.66 75.83 0% 0 0% 0 0% 0 0% 0%
20230113 75.98 75.98 74.83 75.54 0.03% 0.13% 0% 15459 1.1662 49.32 75.44 0% 0 0% 0 0% 0 0% 0%
20230112 77 77.6 75.39 75.52 -2.93% -0.8% 0% 23349 1.7775 71.04 76.13 0% 0 0% 0 0% 0 0% 0%
20230111 77.6 79.34 76.41 77.8 0.36% -0.15% 0% 29010 2.2605 87.67 77.92 0% 0 0% 0 0% 0 0% 0%
20230110 80.21 80.84 77.24 77.52 -3.34% -0.72% 0% 32670 2.5508 92.09 78.08 0% 0 0% 0 0% 0 0% 0%
20230109 78.81 84.51 78.81 80.2 7.33% -1.22% 0% 49258 3.9992 141.89 81.19 0% 0 0% 0 0% 0 0% 0%
20230106 75.16 76.68 74.4 74.72 -0.57% -1.14% 0% 28821 2.1784 77.03 75.58 0% 0 0% 0 0% 0 0% 0%
20230105 73.73 75.3 72.52 75.15 2.54% 0.83% 0% 28472 2.122 69.85 74.53 0% 0 0% 0 0% 0 0% 0%
20230104 74.87 75.5 72.35 73.29 -1.44% -0.37% 0% 29040 2.1363 63.03 73.56 0% 0 0% 0 0% 0 0% 0%
20230103 73.49 75.5 73 74.36 3.28% -0.4% 0% 30670 2.2897 63.96 74.66 0% 0 0% 0 0% 0 0% 0%
20221230 76.39 76.79 71.88 72 -5.75% -1.75% 0% 39253 2.8764 71.73 73.28 0% 0 0% 0 0% 0 0% 0%
20221229 74.68 77.88 74.68 76.39 0.5% 0.1% 0% 33054 2.5223 54.08 76.31 0% 0 0% 0 0% 0 0% 0%
20221228 74.7 77.56 74.2 76.01 1.08% -0.12% 0% 32853 2.5001 49.68 76.1 0% 0 0% 0 0% 0 0% 0%
20221227 84.73 84.73 75.01 75.2 -9.18% -2.26% 0% 54134 4.165 71.57 76.94 0% 0 0% 0 0% 0 0% 0%
20221226 83.18 85 80.68 82.8 1.47% -0.1% 0% 36400 3.0169 50.85 82.88 0% 0 0% 0 0% 0 0% 0%
20221223 83.26 85.48 78.68 81.6 -3.32% 0% 0% 50083 4.0867 67.02 81.6 0% 0 0% 0 0% 0 0% 0%
20221222 90.01 90.5 84.15 84.4 -5.96% -2.17% 0% 49554 4.275 70.8 86.27 0% 0 0% 0 0% 0 0% 0%
20221221 84 91.24 83.6 89.75 7.39% 1.31% 0% 63599 5.6344 91.67 88.59 0% 0 0% 0 0% 0 0% 0%
20221220 86.01 88.5 81.32 83.57 -4.79% -0.07% 0% 48155 4.0274 68.32 83.63 0% 0 0% 0 0% 0 0% 0%
20221219 97.11 98.87 86.68 87.77 -7.71% -3.43% 0% 74597 6.7803 117.65 90.89 0% 0 0% 0 0% 0 0% 0%
20221216 86.09 95.21 86.09 95.1 9.83% 3.02% 0% 99355 9.1712 169.33 92.31 0% 0 0% 0 0% 0 0% 0%
20221215 89.5 92.85 86.3 86.59 -4.68% -2.19% 0% 69762 6.176 129.17 88.53 0% 0 0% 0 0% 0 0% 0%
20221214 93.08 97.69 90.41 90.84 5.94% -3.57% 0% 109867 10.3494 229.41 94.2 0% 0 0% 0 0% 0 0% 0%
20221213 86.14 90.6 83.68 85.75 2.17% -1.06% 0% 60860 5.2746 138.8 86.67 0% 0 0% 0 0% 0 0% 0%
20221212 81.5 85.67 81.17 83.93 4.46% 0.27% 0% 55106 4.6121 126.28 83.7 0% 0 0% 0 0% 0 0% 0%
20221209 80.36 82 79.05 80.35 -1.16% 0.01% 0% 42792 3.4377 97.23 80.34 0% 0 0% 0 0% 0 0% 0%
20221208 77.33 82.5 77 81.29 5.05% 0.73% 0% 65831 5.3128 149.79 80.7 0% 0 0% 0 0% 0 0% 0%
20221207 75.03 77.66 74.03 77.38 2.34% 1.04% 0% 40258 3.0829 90.01 76.58 0% 0 0% 0 0% 0 0% 0%
20221206 77.06 78.09 75.1 75.61 -2.55% -0.93% 0% 34994 2.6707 77.05 76.32 0% 0 0% 0 0% 0 0% 0%
20221205 79.91 80.58 76.98 77.59 -2.89% -0.89% 0% 41850 3.2763 85.27 78.29 0% 0 0% 0 0% 0 0% 0%
20221202 81.99 82.56 79.9 79.9 -3.15% -1.53% 0% 34589 2.8067 62.34 81.14 0% 0 0% 0 0% 0 0% 0%
20221201 84.2 84.48 80.49 82.5 0.54% 0.46% 0% 44460 3.6509 71.18 82.12 0% 0 0% 0 0% 0 0% 0%
20221130 83.53 84.65 81.51 82.06 -3.07% -0.93% 0% 36681 3.0384 60.16 82.83 0% 0 0% 0 0% 0 0% 0%
20221129 81.7 85.73 81.62 84.66 2.33% 0.75% 0% 44494 3.7387 73.45 84.03 0% 0 0% 0 0% 0 0% 0%
20221128 85.5 88.5 82.4 82.73 -2.92% -2.53% 0% 40800 3.4629 67.05 84.88 0% 0 0% 0 0% 0 0% 0%
20221125 88.88 90 84.45 85.22 -5.78% -0.95% 0% 41812 3.5976 66.51 86.04 0% 0 0% 0 0% 0 0% 0%
20221124 87.78 90.78 85.8 90.45 4.12% 1.97% 0% 46072 4.0868 68.92 88.7 0% 0 0% 0 0% 0 0% 0%
20221123 91.03 92.4 86.67 86.87 -6% -1.27% 0% 39448 3.471 54.82 87.99 0% 0 0% 0 0% 0 0% 0%
20221122 96.34 98.58 90.78 92.41 -6.02% -2.06% 0% 67489 6.3674 95.1 94.35 0% 0 0% 0 0% 0 0% 0%
20221121 96 102 94.18 98.33 3.66% -0.33% 0% 99879 9.8536 149.5 98.66 0% 0 0% 0 0% 0 0% 0%
20221118 86.5 98.92 86.5 94.86 9.82% 2.12% 0% 96939 9.0042 144.16 92.89 0% 0 0% 0 0% 0 0% 0%
20221117 85 87.74 84.7 86.38 0.71% -0.12% 0% 33747 2.9186 48.36 86.48 0% 0 0% 0 0% 0 0% 0%
20221116 88 88.6 84.7 85.77 -2.21% -0.94% 0% 39652 3.4331 53.49 86.58 0% 0 0% 0 0% 0 0% 0%
20221115 89 89.23 86.25 87.71 -2.8% 0.06% 0% 51980 4.5566 64.37 87.66 0% 0 0% 0 0% 0 0% 0%
20221114 85.8 90.5 83.4 90.24 2.71% 3.1% 0% 67510 5.9091 81.91 87.53 0% 0 0% 0 0% 0 0% 0%
20221111 93.59 96.5 87.17 87.86 -3.57% -4.29% 0% 96065 8.8191 126.39 91.8 0% 0 0% 0 0% 0 0% 0%
20221110 93 99.4 90.96 91.11 -2.45% -4.16% 0% 85806 8.1564 127.96 95.06 0% 0 0% 0 0% 0 0% 0%
20221109 88.21 95.65 88.21 93.4 4.53% 0.65% 0% 77293 7.173 123.03 92.8 0% 0 0% 0 0% 0 0% 0%
20221108 88.5 91.3 85.3 89.35 0.4% 1.43% 0% 61803 5.4444 97.54 88.09 0% 0 0% 0 0% 0 0% 0%
20221107 87 91.89 86.53 88.99 1.94% -0.56% 0% 72565 6.4941 124.74 89.49 0% 0 0% 0 0% 0 0% 0%
20221104 86.79 90.88 84.8 87.3 -0.68% -0.06% 0% 80033 6.9908 144.98 87.35 0% 0 0% 0 0% 0 0% 0%
20221103 87.01 91.99 86.5 87.9 -3.7% -1.06% 0% 76030 6.7544 149.73 88.84 0% 0 0% 0 0% 0 0% 0%
20221102 78.99 95.04 78.3 91.28 13.26% 4.12% 0% 114850 10.0693 238.12 87.67 0% 0 0% 0 0% 0 0% 0%
20221101 75.46 81.8 72.6 80.59 7.03% 4.28% 0% 76933 5.9453 172.5 77.28 0% 0 0% 0 0% 0 0% 0%
20221031 71.55 77.3 71.18 75.3 5.79% 1.99% 0% 48657 3.5923 112.27 73.83 0% 0 0% 0 0% 0 0% 0%
20221028 74 77.72 70.86 71.18 -4.32% -3.37% 0% 38028 2.8013 92.27 73.66 0% 0 0% 0 0% 0 0% 0%
20221027 75.96 76.33 73.51 74.39 -2.12% -0.37% 0% 36399 2.7178 88.93 74.67 0% 0 0% 0 0% 0 0% 0%
20221026 68.5 79.06 68.5 76 9.95% 1.37% 0% 62644 4.6965 156.46 74.97 0% 0 0% 0 0% 0 0% 0%
20221025 69.66 70.61 67.4 69.12 -1.12% 0.1% 0% 24659 1.7028 61.98 69.05 0% 0 0% 0 0% 0 0% 0%
20221024 73.9 75.09 69.83 69.9 -5.62% -3.35% 0% 36919 2.6699 95.12 72.32 0% 0 0% 0 0% 0 0% 0%
20221021 79.94 80.57 74.03 74.06 -5.03% -2.81% 0% 51376 3.9147 137.72 76.2 0% 0 0% 0 0% 0 0% 0%
20221020 74.3 81.81 74.04 77.98 3.46% -0.13% 0% 50450 3.9392 145.8 78.08 0% 0 0% 0 0% 0 0% 0%
20221019 77.38 79.22 74.88 75.37 -3.37% -0.78% 0% 30104 2.2866 88.76 75.96 0% 0 0% 0 0% 0 0% 0%
20221018 75.58 81 74.64 78 2.04% -0.06% 0% 44617 3.4822 134.68 78.05 0% 0 0% 0 0% 0 0% 0%
20221017 75.34 77.55 75.22 76.44 0.33% 0.24% 0% 25593 1.9518 79.94 76.26 0% 0 0% 0 0% 0 0% 0%
20220720 139.73 140.68 134.7 135.32 -3.45% -1.23% 0% 40494 5.5477 68.87 137 0% 0 0% 0 0% 0 0% 0%
20220719 140.94 144.29 136.78 140.15 0.11% -0.26% 0% 52745 7.4117 86.87 140.52 0% 0 0% 0 0% 0 0% 0%
20220718 126.5 147.47 124.69 140 11.74% 2.4% 0% 81578 11.1534 133.96 136.72 0% 0 0% 0 0% 0 0% 0%
20220715 138.87 143 121.98 125.29 -10.15% -5.2% 0% 73138 9.6661 123.54 132.16 0% 0 0% 0 0% 0 0% 0%
20220714 134.05 139.45 133.84 139.45 4.69% 1.47% 0% 48493 6.6642 86.49 137.43 0% 0 0% 0 0% 0 0% 0%
20220713 134.27 140.52 132.79 133.2 -1.77% -2.75% 0% 49023 6.7145 81.85 136.97 0% 0 0% 0 0% 0 0% 0%
20220712 139.38 140.14 134.9 135.6 -3.48% -0.99% 0% 46226 6.3308 78.85 136.95 0% 0 0% 0 0% 0 0% 0%
20220711 133.11 145.54 132.12 140.49 4.47% 1.22% 0% 80260 11.1402 142.12 138.8 0% 0 0% 0 0% 0 0% 0%
20220708 129.9 136.33 128.8 134.48 3.05% 0.89% 0% 64011 8.5319 118.34 133.29 0% 0 0% 0 0% 0 0% 0%
20220707 136 136 126.42 130.5 -3.2% 0.03% 0% 52802 6.8888 101.58 130.46 0% 0 0% 0 0% 0 0% 0%
20220706 126.2 136.5 126.2 134.82 6.58% 1.05% 0% 76366 10.189 158.31 133.42 0% 0 0% 0 0% 0 0% 0%
20220705 127.57 130.58 124.2 126.5 -1.09% -0.24% 0% 41640 5.2803 90.82 126.81 0% 0 0% 0 0% 0 0% 0%
20220704 127 133 126.7 127.89 -1.49% -1.43% 0% 47123 6.1136 105.03 129.74 0% 0 0% 0 0% 0 0% 0%
20220701 125.63 130.99 122.03 129.82 3.34% 2.02% 0% 66267 8.4327 143 127.25 0% 0 0% 0 0% 0 0% 0%
20220630 114.01 135.66 112.38 125.62 9.94% 0.46% 0% 92956 11.6245 202.67 125.05 0% 0 0% 0 0% 0 0% 0%
20220629 118 120.8 114.25 114.26 -3.29% -2.94% 0% 41750 4.9147 95.7 117.72 0% 0 0% 0 0% 0 0% 0%
20220628 115.5 118.99 113.61 118.15 0.65% 2.15% 0% 37891 4.3825 87.3 115.66 0% 0 0% 0 0% 0 0% 0%
20220627 120.88 122.48 115.97 117.39 -3.86% -0.57% 0% 40773 4.8138 96.42 118.06 0% 0 0% 0 0% 0 0% 0%
20220624 120 125.88 118.5 122.1 1.67% -0.73% 0% 34697 4.2677 87.94 123 0% 0 0% 0 0% 0 0% 0%
20220623 119 120.98 117.27 120.09 -0.5% 0.94% 0% 29440 3.5025 73.58 118.97 0% 0 0% 0 0% 0 0% 0%
20220622 120 123.66 119.05 120.69 -0.67% -0.48% 0% 33706 4.0875 84.14 121.27 0% 0 0% 0 0% 0 0% 0%
20220621 125 128 121.22 121.51 -2.79% -2.32% 0% 43402 5.3989 107.14 124.39 0% 0 0% 0 0% 0 0% 0%
20220620 122 126.58 120 125 3.08% 0.56% 0% 55372 6.8827 129.02 124.3 0% 0 0% 0 0% 0 0% 0%
20220617 115.16 123.91 114.9 121.26 3.86% 1.97% 0% 57591 6.8485 135.07 118.92 0% 0 0% 0 0% 0 0% 0%
20220616 113.6 121 112 116.75 2.86% -0.43% 0% 47672 5.5898 113.58 117.26 0% 0 0% 0 0% 0 0% 0%
20220615 115.06 118.2 113.44 113.5 -1.36% -2.43% 0% 31715 3.6893 75.74 116.33 0% 0 0% 0 0% 0 0% 0%
20220614 117 118.32 111.7 115.06 -2.64% 0.1% 0% 34659 3.984 75.45 114.95 0% 0 0% 0 0% 0 0% 0%
20220613 116.54 120.65 116.54 118.18 0.57% -0.36% 0% 29131 3.4551 58.86 118.61 0% 0 0% 0 0% 0 0% 0%
20220610 118 120.9 116.66 117.51 1.21% -0.8% 0% 28218 3.3427 52.02 118.46 0% 0 0% 0 0% 0 0% 0%
20220609 119.33 122.3 116.1 116.1 -4.76% -1.91% 0% 37781 4.4719 64.08 118.36 0% 0 0% 0 0% 0 0% 0%
20220608 127 127 121.2 121.9 -5.43% -0.71% 0% 47909 5.8819 75.11 122.77 0% 0 0% 0 0% 0 0% 0%
20220607 125.2 132.6 123 128.9 4.04% 0.51% 0% 64954 8.3298 106.23 128.24 0% 0 0% 0 0% 0 0% 0%
20220606 124.23 126.65 122.84 123.9 -2.13% -0.27% 0% 34062 4.2319 56.85 124.24 0% 0 0% 0 0% 0 0% 0%
20220602 123.39 129.2 121.66 126.6 3.35% 1.36% 0% 42934 5.3623 69.01 124.9 0% 0 0% 0 0% 0 0% 0%
20220601 122.72 126.73 122.06 122.5 -1.17% -1.5% 0% 41275 5.1335 64.58 124.37 0% 0 0% 0 0% 0 0% 0%
20220531 127 130.88 116.99 123.95 -4.13% 0.93% 0% 64193 7.8836 98.4 122.81 0% 0 0% 0 0% 0 0% 0%
20220530 144 145.41 129.25 129.29 -11.93% -3.48% 0% 74996 10.046 126.25 133.95 0% 0 0% 0 0% 0 0% 0%
20220527 139.12 150.58 137.52 146.8 4% 1.04% 0% 61945 9 114.42 145.29 0% 0 0% 0 0% 0 0% 0%
20220526 143 148.8 139.81 141.15 -5.27% -1.84% 0% 61377 8.8257 114.67 143.79 0% 0 0% 0 0% 0 0% 0%
20220525 135.6 157.2 127.84 149 11.11% 3.28% 0% 90063 12.993 159.1 144.27 0% 0 0% 0 0% 0 0% 0%
20220524 137.18 139.9 132.77 134.2 -1.96% -1.66% 0% 43296 5.9086 66.26 136.47 0% 0 0% 0 0% 0 0% 0%
20220523 134.7 138.68 133.31 136.88 0.44% 0.32% 0% 32010 4.3674 46.77 136.44 0% 0 0% 0 0% 0 0% 0%
20220520 145.32 145.4 132.16 136.28 -4.82% -0.37% 0% 54508 7.4554 73.66 136.78 0% 0 0% 0 0% 0 0% 0%
20220519 136.06 146.48 136.06 143.18 1.55% 0.72% 0% 50020 7.111 68 142.16 0% 0 0% 0 0% 0 0% 0%
20220518 143.3 147.85 140.67 141 -1.61% -2.25% 0% 39195 5.6539 51.33 144.25 0% 0 0% 0 0% 0 0% 0%
20220517 148.88 151 141 143.3 -4.59% -0.76% 0% 50092 7.2333 59.35 144.4 0% 0 0% 0 0% 0 0% 0%
20220516 156 157.7 147.3 150.2 -7.11% -0.9% 0% 59583 9.0308 69.83 151.57 0% 0 0% 0 0% 0 0% 0%
20220513 158.8 163.12 156.06 161.69 0.61% 0.9% 0% 44559 7.1407 51.76 160.25 0% 0 0% 0 0% 0 0% 0%
20220512 163.12 167.27 157.8 160.71 -5.8% -0.59% 0% 81961 13.2498 93.3 161.66 0% 0 0% 0 0% 0 0% 0%
20220511 177.89 188.6 169.8 170.6 -0.93% -4.68% 0% 113587 20.3282 144.86 178.97 0% 0 0% 0 0% 0 0% 0%
20220510 163.01 173.99 163.01 172.21 0.99% 1.7% 0% 59676 10.1047 75.71 169.33 0% 0 0% 0 0% 0 0% 0%
20220509 172.96 177.77 168.98 170.53 5.01% -1.68% 0% 69736 12.0953 87.27 173.44 0% 0 0% 0 0% 0 0% 0%
20220506 159.8 170.9 159.8 162.4 -1.11% -2.26% 0% 64216 10.6695 74.6 166.15 0% 0 0% 0 0% 0 0% 0%
20220505 167 171.73 159.99 164.23 -5.35% -0.62% 0% 75993 12.5576 83.99 165.25 0% 0 0% 0 0% 0 0% 0%
20220429 185 189.38 171.2 173.51 -3.22% -3.83% 0% 95760 17.2767 110.42 180.42 0% 0 0% 0 0% 0 0% 0%
20220428 177 181.55 172.29 179.28 1.68% 1.37% 0% 82053 14.5109 91.28 176.85 0% 0 0% 0 0% 0 0% 0%
20220427 150.21 178.63 150.21 176.32 17.39% 3.6% 0% 103209 17.5647 110.42 170.19 0% 0 0% 0 0% 0 0% 0%
20220426 166.9 170 149 150.2 -11.85% -4% 0% 70872 11.0889 69.39 156.46 0% 0 0% 0 0% 0 0% 0%
20220425 172 174.58 161.9 170.4 0.67% 0.84% 0% 67347 11.3804 71.35 168.98 0% 0 0% 0 0% 0 0% 0%
20220422 171.91 181.91 167.76 169.26 -9.2% -2.88% 0% 75254 13.1154 81.64 174.28 0% 0 0% 0 0% 0 0% 0%
20220421 190 199.5 180.11 186.4 1.3% -2.51% 0% 79039 15.1121 95.37 191.2 0% 0 0% 0 0% 0 0% 0%
20220420 200.5 207 183 184 -12.05% -5.37% 0% 85664 16.6565 107.7 194.44 0% 0 0% 0 0% 0 0% 0%
20220419 201 215.88 200 209.22 -1.61% 0.71% 0% 83859 17.4211 117.98 207.74 0% 0 0% 0 0% 0 0% 0%
20220418 205 216.88 195.9 212.64 8.7% 1.95% 0% 94496 19.7102 136.93 208.58 0% 0 0% 0 0% 0 0% 0%
20220415 184.08 213 184 195.62 5.41% -1% 0% 101416 20.0398 146.57 197.6 0% 0 0% 0 0% 0 0% 0%
20220414 180.01 195.19 179 185.58 -2.32% -0.23% 0% 80181 14.9136 114.61 186 0% 0 0% 0 0% 0 0% 0%
20220413 152.88 190 145.45 189.99 19.49% 14.27% 0% 111410 18.5244 134.3 166.27 0% 0 0% 0 0% 0 0% 0%
20220412 170 180 158.92 159 -10% -4.92% 0% 66400 11.104 76.2 167.23 0% 0 0% 0 0% 0 0% 0%
20220411 166 183.38 155.01 176.66 -1.86% 4.71% 0% 77371 13.0542 85.67 168.72 0% 0 0% 0 0% 0 0% 0%
20220408 199.99 199.99 180 180 -9.02% -4.37% 0% 60976 11.4773 73.04 188.23 0% 0 0% 0 0% 0 0% 0%
20220407 196 202.99 190.03 197.85 0.94% 0.44% 0% 58722 11.5677 72.34 196.99 0% 0 0% 0 0% 0 0% 0%
20220401 177 190.5 176.37 184 0.27% -0.89% 0% 51997 9.6534 57.64 185.65 0% 0 0% 0 0% 0 0% 0%
20220331 181.38 192.8 179.21 183.5 -0.91% -1.43% 0% 73593 13.7001 78.83 186.16 0% 0 0% 0 0% 0 0% 0%
20220330 178 187.5 172 185.18 2.03% 1.95% 0% 68752 12.4882 69.24 181.64 0% 0 0% 0 0% 0 0% 0%
20220329 183.3 193 178 181.49 -5.08% -1.85% 0% 72678 13.4397 72.16 184.92 0% 0 0% 0 0% 0 0% 0%
20220328 211.04 217.89 182.7 191.2 -8.02% -2.47% 0% 115880 22.7173 118.32 196.04 0% 0 0% 0 0% 0 0% 0%
20220325 193 230 192.51 207.88 6.31% -2.32% 0% 123495 26.282 138.51 212.82 0% 0 0% 0 0% 0 0% 0%
20220324 192 203.5 191.13 195.54 0.8% -1.05% 0% 89824 17.7511 96.96 197.62 0% 0 0% 0 0% 0 0% 0%
20220323 181.46 199.66 176.69 193.98 7.17% 2.9% 0% 94454 17.806 94.97 188.52 0% 0 0% 0 0% 0 0% 0%
20220322 185.97 190.97 178 181 -7.93% -1.85% 0% 77283 14.2518 76.2 184.41 0% 0 0% 0 0% 0 0% 0%
20220321 198 209.98 193.01 196.58 3.44% -1.98% 0% 95396 19.1322 101.99 200.56 0% 0 0% 0 0% 0 0% 0%
20220318 190.01 200.5 183.26 190.05 -1.93% -1.13% 0% 83019 15.9575 85.6 192.22 0% 0 0% 0 0% 0 0% 0%
20220317 186 210.7 178.88 193.8 1.47% -1.91% 0% 102400 20.2325 103.94 197.58 0% 0 0% 0 0% 0 0% 0%
20220316 201.36 203 170 191 -4.5% 1.83% 0% 97823 18.3483 91.96 187.57 0% 0 0% 0 0% 0 0% 0%
20220315 201 214 198 200 -3.82% -1.89% 0% 93956 19.1537 95.58 203.86 0% 0 0% 0 0% 0 0% 0%
20220311 198.27 208.99 185 185 -4.91% -6.02% 0% 103806 20.4352 104.04 196.86 0% 0 0% 0 0% 0 0% 0%
20220310 201.18 205 184.58 194.55 -1.88% 0.3% 0% 101134 19.6166 106.18 193.97 0% 0 0% 0 0% 0 0% 0%
20220309 180 201.58 176.6 198.28 12.03% 4.6% 0% 116929 22.1647 127.46 189.56 0% 0 0% 0 0% 0 0% 0%
20220308 168 194.13 163.88 176.99 -0.02% -2.21% 0% 95748 17.3291 108.23 180.99 0% 0 0% 0 0% 0 0% 0%
20220307 166.98 186.8 166.98 177.03 3.45% -0.29% 0% 83318 14.7925 97.43 177.54 0% 0 0% 0 0% 0 0% 0%
20220304 182.17 186.5 168.85 171.13 -8.86% -3.56% 0% 101172 17.9517 120.25 177.44 0% 0 0% 0 0% 0 0% 0%
20220303 168 198.88 164.2 187.77 12.44% 4.99% 0% 135293 24.1953 172.8 178.84 0% 0 0% 0 0% 0 0% 0%
20220302 173 186.99 163.02 167 2.44% -1.69% 0% 147983 25.1385 204.21 169.87 0% 0 0% 0 0% 0 0% 0%
20220301 137.63 163.02 134.5 163.02 20% 11.57% 0% 131729 19.2468 177.16 146.11 0% 0 0% 0 0% 0 0% 0%
20220228 117.51 135.85 117.51 135.85 20% 3.62% 0% 115877 15.1918 153.54 131.1 0% 0 0% 0 0% 0 0% 0%
20220225 109.34 118.88 108 113.21 3.98% -0.5% 0% 77336 8.7994 92.95 113.78 0% 0 0% 0 0% 0 0% 0%
20220224 110 116.5 105.13 108.88 -2.7% -2.36% 0% 78332 8.735 95.15 111.51 0% 0 0% 0 0% 0 0% 0%
20220223 108.12 117.5 108.12 111.9 4.07% -1.1% 0% 74222 8.3973 93.83 113.14 0% 0 0% 0 0% 0 0% 0%
20220222 113 113.8 105.07 107.52 -7.39% -1.02% 0% 83138 9.0309 101.28 108.63 0% 0 0% 0 0% 0 0% 0%
20220221 103.11 119.5 103.11 116.1 14.24% 5.81% 0% 111788 12.266 138.41 109.73 0% 0 0% 0 0% 0 0% 0%
20220218 99.61 109 99.2 101.63 0.92% -2.78% 0% 83069 8.6838 99.72 104.54 0% 0 0% 0 0% 0 0% 0%
20220217 104.1 106.99 99.1 100.7 -4.82% -0.94% 0% 71600 7.2785 76.63 101.66 0% 0 0% 0 0% 0 0% 0%
20220216 100.5 110.68 98 105.8 5.84% 0.86% 0% 101756 10.6747 104.07 104.9 0% 0 0% 0 0% 0 0% 0%
20220215 100.71 108.66 98.6 99.96 -5.89% -2.21% 0% 93389 9.5462 89.59 102.22 0% 0 0% 0 0% 0 0% 0%
20220214 92.29 106.22 92.29 106.22 20% 5.59% 0% 108637 10.9286 104.78 100.6 0% 0 0% 0 0% 0 0% 0%
20220211 91.24 93.6 87.33 88.52 -6.86% -1.3% 0% 66187 5.936 57.52 89.69 0% 0 0% 0 0% 0 0% 0%
20220210 98 102.3 94.03 95.04 -5.24% -2.49% 0% 66275 6.4598 59.76 97.47 0% 0 0% 0 0% 0 0% 0%
20220209 99.75 106.99 98 100.3 -3.07% -1.4% 0% 79463 8.0833 72.39 101.72 0% 0 0% 0 0% 0 0% 0%
20211203 87.35 89 81.38 84.73 -5.24% -0.32% 0% 99683 8.4732 74.96 85 0% 0 0% 0 0% 0 0% 0%
20211202 95.68 99.8 89.1 89.42 -9.36% -4.4% 0% 113612 10.6278 92.24 93.54 0% 0 0% 0 0% 0 0% 0%
20211201 103.5 118.88 95.37 98.65 -7.2% -7.07% 0% 155590 16.5161 143.46 106.15 0% 0 0% 0 0% 0 0% 0%
20211130 95.97 120.03 91.97 106.3 4.83% 6.68% 0% 148434 14.7906 135.67 99.64 0% 0 0% 0 0% 0 0% 0%
20211129 88 101.4 86.05 101.4 20% 7.3% 0% 154179 14.57 148.31 94.5 0% 0 0% 0 0% 0 0% 0%
20211126 85.68 86.6 80.05 84.5 0.48% 0.79% 0% 85583 7.1752 82.21 83.84 0% 0 0% 0 0% 0 0% 0%
20211125 90.56 92.9 82.51 84.1 -8.58% -3.39% 0% 110149 9.5886 114.5 87.05 0% 0 0% 0 0% 0 0% 0%
20211124 83.8 94.52 82.01 91.99 3.97% 3.57% 0% 118507 10.5263 134.73 88.82 0% 0 0% 0 0% 0 0% 0%
20211123 86.61 94 82.22 88.48 1.03% 1.33% 0% 113542 9.915 138.11 87.32 0% 0 0% 0 0% 0 0% 0%
20211122 88 91.18 80.02 87.58 -3.96% 1.55% 0% 108537 9.36 142.44 86.24 0% 0 0% 0 0% 0 0% 0%
20211112 77 91.19 75.03 91.19 20% 6.73% 0% 123778 10.5752 174.7 85.44 0% 0 0% 0 0% 0 0% 0%
20211111 71 79.4 69.01 75.99 14.84% -0.05% 0% 137989 10.4917 193.24 76.03 0% 0 0% 0 0% 0 0% 0%
20211110 63 66.17 60 66.17 20% 4.53% 0% 163686 10.3613 221.24 63.3 0% 0 0% 0 0% 0 0% 0%
20211109 55.14 55.14 52 55.14 20% 1.1% 0% 69514 3.7912 90.86 54.54 0% 0 0% 0 0% 0 0% 0%
20211108 40 45.95 39.2 45.95 20.01% 8.68% 0% 80470 3.4025 80.01 42.28 0% 0 0% 0 0% 0 0% 0%
20211105 35 38.29 35 38.29 19.99% 3.21% 0% 91331 3.3884 77.07 37.1 0% 0 0% 0 0% 0 0% 0%
20211104 32.5 33.48 31.42 31.91 -1.79% -1.02% 0% 118930 3.8342 83.65 32.24 0% 0 0% 0 0% 0 0% 0%
20211103 30.64 32.83 29.35 32.49 6.04% 3.74% 0% 136805 4.2847 89.16 31.32 0% 0 0% 0 0% 0 0% 0%
20211102 28.1 32.06 27.3 30.64 2.92% 3.34% 0% 127780 3.7885 74.26 29.65 0% 0 0% 0 0% 0 0% 0%
20211101 29 30.99 27.27 29.77 8.06% 2.41% 0% 132455 3.8506 65.8 29.07 0% 0 0% 0 0% 0 0% 0%
20211029 26.7 31.2 26.53 27.55 7.79% -4.57% 0% 149684 4.3208 53.74 28.87 0% 0 0% 0 0% 0 0% 0%
20211028 27 28.66 25.1 25.56 -11.31% -2.89% 0% 118076 3.1072 35.12 26.32 0% 0 0% 0 0% 0 0% 0%
20211027 26.51 34.01 26.5 28.82 50.81% -1.44% 0% 175202 5.1231 29.58 29.24 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