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. 益客食品301116
    4. 返回上一页 刷新
股票代码（例：sz301116）       342条   (进入益客食品股票专站) 益客食品股票成本分析
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 14.69 14.69 14.52 14.6 0.27% 0.14% 0% 14914 0.2175 62.79 14.58 0% 0 0% 0 0% 0 0% 0%
20230927 14.42 14.68 14.41 14.56 0.41% -0.14% 0% 17901 0.261 71.63 14.58 0% 0 0% 0 0% 0 0% 0%
20230926 14.75 14.78 14.49 14.5 -1.76% -0.48% 0% 21511 0.3135 82.2 14.57 0% 0 0% 0 0% 0 0% 0%
20230925 14.84 14.9 14.66 14.76 -0.54% -0.14% 0% 21308 0.315 78.43 14.78 0% 0 0% 0 0% 0 0% 0%
20230922 14.67 14.88 14.31 14.84 0.41% 1.16% 0% 28029 0.4113 97.97 14.67 0% 0 0% 0 0% 0 0% 0%
20230921 15 15.02 14.75 14.78 -2.05% -0.74% 0% 28516 0.4246 100.84 14.89 0% 0 0% 0 0% 0 0% 0%
20230920 14.9 15.23 14.9 15.09 0.6% -0.2% 0% 23047 0.3485 82.05 15.12 0% 0 0% 0 0% 0 0% 0%
20230919 15.12 15.2 14.93 15 -0.99% -0.27% 0% 17867 0.2688 60.97 15.04 0% 0 0% 0 0% 0 0% 0%
20230918 14.94 15.18 14.76 15.15 1.34% 0.6% 0% 28486 0.429 91.23 15.06 0% 0 0% 0 0% 0 0% 0%
20230915 14.88 15.04 14.81 14.95 0.47% 0.13% 0% 18219 0.272 53.89 14.93 0% 0 0% 0 0% 0 0% 0%
20230914 15.09 15.15 14.76 14.88 -1.33% -0.07% 0% 25191 0.3752 60.87 14.89 0% 0 0% 0 0% 0 0% 0%
20230913 15.17 15.32 14.95 15.08 -1.11% -0.33% 0% 27925 0.4224 64.38 15.13 0% 0 0% 0 0% 0 0% 0%
20230912 15.21 15.44 15.15 15.25 -0.07% -0.46% 0% 32977 0.5051 71.51 15.32 0% 0 0% 0 0% 0 0% 0%
20230911 15.1 15.36 15.1 15.26 0.46% 0.13% 0% 31059 0.4733 59.61 15.24 0% 0 0% 0 0% 0 0% 0%
20230908 14.88 15.21 14.82 15.19 1.47% 0.86% 0% 27681 0.4169 43.07 15.06 0% 0 0% 0 0% 0 0% 0%
20230907 15.1 15.23 14.95 14.97 -1.06% -0.73% 0% 28371 0.4278 38.18 15.08 0% 0 0% 0 0% 0 0% 0%
20230906 15.25 15.25 15 15.13 -0.98% 0.33% 0% 31214 0.4708 38.67 15.08 0% 0 0% 0 0% 0 0% 0%
20230905 15.43 15.49 15.18 15.28 -1.48% -0.2% 0% 33942 0.5195 42.16 15.31 0% 0 0% 0 0% 0 0% 0%
20230904 15.23 15.54 15.22 15.51 0.98% 0.71% 0% 46637 0.7184 57.61 15.4 0% 0 0% 0 0% 0 0% 0%
20230901 14.95 15.75 14.9 15.36 2.74% -0.58% 0% 83621 1.2922 105.85 15.45 0% 0 0% 0 0% 0 0% 0%
20230831 15.23 15.23 14.81 14.95 -1.39% 0.07% 0% 39440 0.5892 51.6 14.94 0% 0 0% 0 0% 0 0% 0%
20230830 15.22 15.42 15.05 15.16 -0.72% -0.39% 0% 54809 0.8343 73.55 15.22 0% 0 0% 0 0% 0 0% 0%
20230829 14.81 15.3 14.71 15.27 2% 1.66% 0% 85079 1.278 119.89 15.02 0% 0 0% 0 0% 0 0% 0%
20230828 16.1 16.2 14.8 14.97 -3.85% -3.23% 0% 136421 2.11 210.37 15.47 0% 0 0% 0 0% 0 0% 0%
20230825 15.97 16.4 15.55 15.57 -5.41% -2.69% 0% 114441 1.8315 209.37 16 0% 0 0% 0 0% 0 0% 0%
20230824 15.77 16.46 15.4 16.46 4.84% 2.36% 0% 83710 1.3464 175.52 16.08 0% 0 0% 0 0% 0 0% 0%
20230823 15.57 15.9 15.45 15.7 0.45% -0.06% 0% 34812 0.547 75.37 15.71 0% 0 0% 0 0% 0 0% 0%
20230822 15.72 15.95 15.32 15.63 -0.95% 0.45% 0% 38437 0.5982 78.85 15.56 0% 0 0% 0 0% 0 0% 0%
20230821 15.72 15.98 15.71 15.78 -0.32% -0.44% 0% 22166 0.3513 41.24 15.85 0% 0 0% 0 0% 0 0% 0%
20230818 16.08 16.19 15.82 15.83 -1.92% -1% 0% 35000 0.5598 58.13 15.99 0% 0 0% 0 0% 0 0% 0%
20230817 15.84 16.15 15.65 16.14 1.57% 0.94% 0% 42947 0.6866 56.46 15.99 0% 0 0% 0 0% 0 0% 0%
20230816 15.84 16.18 15.7 15.89 -0.5% -0.25% 0% 38849 0.6188 39.98 15.93 0% 0 0% 0 0% 0 0% 0%
20230815 16.07 16.29 15.89 15.97 -0.81% -0.62% 0% 42302 0.68 40.29 16.07 0% 0 0% 0 0% 0 0% 0%
20230814 16.06 16.26 15.92 16.1 -0.62% 0.19% 0% 38758 0.6227 31.93 16.07 0% 0 0% 0 0% 0 0% 0%
20230811 16.61 16.75 16.2 16.2 -2.47% -1.34% 0% 53176 0.8732 39.66 16.42 0% 0 0% 0 0% 0 0% 0%
20230810 16.36 16.87 16.27 16.61 1.1% 0.48% 0% 62403 1.0313 42.37 16.53 0% 0 0% 0 0% 0 0% 0%
20230809 16.49 16.74 16.4 16.43 -0.96% -0.42% 0% 59349 0.9794 39.63 16.5 0% 0 0% 0 0% 0 0% 0%
20230808 16.53 16.85 16.26 16.59 0.18% 0.18% 0% 99319 1.6447 64.54 16.56 0% 0 0% 0 0% 0 0% 0%
20230807 16.71 16.88 16.5 16.56 -2.01% -0.48% 0% 97254 1.6179 64.52 16.64 0% 0 0% 0 0% 0 0% 0%
20230804 17.49 17.72 16.85 16.9 -4.36% -1.8% 0% 181026 3.1153 124.65 17.21 0% 0 0% 0 0% 0 0% 0%
20230803 17.1 18.33 16.95 17.67 4.12% -0.34% 0% 226745 4.0196 167.53 17.73 0% 0 0% 0 0% 0 0% 0%
20230802 17.14 17.5 16.83 16.97 -1.34% -0.76% 0% 118931 2.0342 95.04 17.1 0% 0 0% 0 0% 0 0% 0%
20230801 17.91 18.36 17.16 17.2 -2.16% -2.22% 0% 186307 3.2768 165.72 17.59 0% 0 0% 0 0% 0 0% 0%
20230731 16.98 17.78 16.73 17.58 3.72% 1.8% 0% 179371 3.0972 182.52 17.27 0% 0 0% 0 0% 0 0% 0%
20230728 16.24 17.55 16.2 16.95 4.05% -0.24% 0% 158116 2.6858 189.6 16.99 0% 0 0% 0 0% 0 0% 0%
20230727 16.38 16.65 16.2 16.29 -2.22% -0.85% 0% 84273 1.3842 118.04 16.43 0% 0 0% 0 0% 0 0% 0%
20230726 16.08 16.66 15.87 16.66 3.09% 2.15% 0% 115890 1.8907 176.7 16.31 0% 0 0% 0 0% 0 0% 0%
20230725 16.08 16.21 15.95 16.16 0.5% 0.56% 0% 71015 1.1413 126.24 16.07 0% 0 0% 0 0% 0 0% 0%
20230724 16.38 16.38 15.84 16.08 -2.6% 0.31% 0% 94810 1.5196 183.52 16.03 0% 0 0% 0 0% 0 0% 0%
20230721 15.72 16.69 15.72 16.51 3.97% 1.04% 0% 130968 2.1398 295.11 16.34 0% 0 0% 0 0% 0 0% 0%
20230720 15.82 16.5 15.79 15.88 0% -1.31% 0% 90054 1.4488 255.26 16.09 0% 0 0% 0 0% 0 0% 0%
20230719 15.94 15.99 15.76 15.88 -0.38% 0.13% 0% 26165 0.4149 91.07 15.86 0% 0 0% 0 0% 0 0% 0%
20230718 15.89 16.04 15.71 15.94 0.63% 0.44% 0% 32662 0.5182 117.56 15.87 0% 0 0% 0 0% 0 0% 0%
20230717 15.69 15.89 15.47 15.84 0.32% 0.7% 0% 22199 0.3492 81.68 15.73 0% 0 0% 0 0% 0 0% 0%
20230714 15.89 16.03 15.76 15.79 -0.82% -0.32% 0% 22196 0.3516 80.08 15.84 0% 0 0% 0 0% 0 0% 0%
20230713 15.59 16.05 15.58 15.92 2.12% 0.44% 0% 32660 0.5177 114.32 15.85 0% 0 0% 0 0% 0 0% 0%
20230712 15.7 15.9 15.59 15.59 -1.14% -0.7% 0% 22959 0.3604 63.71 15.7 0% 0 0% 0 0% 0 0% 0%
20230711 15.93 15.98 15.68 15.77 0.51% -0.32% 0% 30581 0.4838 107.95 15.82 0% 0 0% 0 0% 0 0% 0%
20230710 15.75 15.96 15.66 15.69 0.26% -0.63% 0% 33108 0.5227 93.96 15.79 0% 0 0% 0 0% 0 0% 0%
20230707 15.4 15.68 15.36 15.65 1.16% 0.45% 0% 36570 0.5696 104.3 15.58 0% 0 0% 0 0% 0 0% 0%
20230706 15.34 15.55 15.26 15.47 0.59% 0.32% 0% 21361 0.3294 80.09 15.42 0% 0 0% 0 0% 0 0% 0%
20230705 15.46 15.56 15.3 15.38 -1.09% 0% 0% 16920 0.2602 46.06 15.38 0% 0 0% 0 0% 0 0% 0%
20230704 15.55 15.57 15.34 15.55 0% 0.58% 0% 23709 0.3665 74.16 15.46 0% 0 0% 0 0% 0 0% 0%
20230703 15.45 15.64 15.33 15.55 0.97% 0.06% 0% 29937 0.4652 93.04 15.54 0% 0 0% 0 0% 0 0% 0%
20230630 15.16 15.54 15.12 15.4 1.58% 0.26% 0% 32239 0.4951 95.89 15.36 0% 0 0% 0 0% 0 0% 0%
20230629 15.07 15.3 15.03 15.16 -0.07% -0.07% 0% 21930 0.3327 60.53 15.17 0% 0 0% 0 0% 0 0% 0%
20230628 15.08 15.31 14.81 15.17 0.66% 0.46% 0% 33961 0.5127 88.96 15.1 0% 0 0% 0 0% 0 0% 0%
20230627 14.81 15.09 14.78 15.07 1.48% 0.33% 0% 20144 0.3026 49.81 15.02 0% 0 0% 0 0% 0 0% 0%
20230626 14.98 15.04 14.67 14.85 -1.33% 0.27% 0% 28777 0.4263 62.36 14.81 0% 0 0% 0 0% 0 0% 0%
20230621 15.07 15.18 14.94 15.05 -0.13% -0.13% 0% 31223 0.4706 64.13 15.07 0% 0 0% 0 0% 0 0% 0%
20230620 15.31 15.48 15.05 15.07 -1.89% -0.66% 0% 40625 0.6164 85.36 15.17 0% 0 0% 0 0% 0 0% 0%
20230619 15.93 16.05 15.33 15.36 -3.58% -1.54% 0% 52005 0.8112 114.39 15.6 0% 0 0% 0 0% 0 0% 0%
20230616 15.9 16.12 15.85 15.93 0% -0.13% 0% 27645 0.4409 65.64 15.95 0% 0 0% 0 0% 0 0% 0%
20230615 15.98 16.14 15.82 15.93 -1.18% 0% 0% 39314 0.6264 90.23 15.93 0% 0 0% 0 0% 0 0% 0%
20230614 16.04 16.44 15.87 16.12 0.75% -0.43% 0% 51313 0.8308 121.28 16.19 0% 0 0% 0 0% 0 0% 0%
20230613 16.06 16.31 15.87 16 -0.37% -0.25% 0% 37360 0.5993 94.88 16.04 0% 0 0% 0 0% 0 0% 0%
20230612 15.98 16.28 15.75 16.06 0.37% 0.25% 0% 50628 0.8112 131.98 16.02 0% 0 0% 0 0% 0 0% 0%
20230609 15.69 16.12 15.55 16 1.59% 0.57% 0% 66015 1.05 184.54 15.91 0% 0 0% 0 0% 0 0% 0%
20230608 15.29 16.09 15.29 15.8 3% 0.19% 0% 57749 0.9109 180.12 15.77 0% 0 0% 0 0% 0 0% 0%
20230607 15.55 15.55 15.25 15.34 -0.26% -0.2% 0% 23050 0.3542 73.95 15.37 0% 0 0% 0 0% 0 0% 0%
20230606 15.76 15.96 15.37 15.38 -2.41% -1.35% 0% 31230 0.4868 99.18 15.59 0% 0 0% 0 0% 0 0% 0%
20230605 15.68 15.83 15.57 15.76 0.51% 0.19% 0% 28031 0.4409 90.63 15.73 0% 0 0% 0 0% 0 0% 0%
20230602 15.47 15.74 15.38 15.68 1.36% 0.45% 0% 42426 0.6621 126.23 15.61 0% 0 0% 0 0% 0 0% 0%
20230601 15.12 15.52 15.12 15.47 1.98% 0.39% 0% 34739 0.5352 95.49 15.41 0% 0 0% 0 0% 0 0% 0%
20230531 15.07 15.26 15.07 15.17 0.2% 0.07% 0% 19612 0.2974 51.09 15.16 0% 0 0% 0 0% 0 0% 0%
20230530 15.12 15.28 14.97 15.14 -0.85% 0.2% 0% 28242 0.4266 77.62 15.11 0% 0 0% 0 0% 0 0% 0%
20230529 15.24 15.34 15.07 15.27 0.46% 0.46% 0% 23400 0.3557 62.81 15.2 0% 0 0% 0 0% 0 0% 0%
20230526 15.32 15.36 15.05 15.2 -0.78% 0.26% 0% 27413 0.4157 69.24 15.16 0% 0 0% 0 0% 0 0% 0%
20230525 15.42 15.56 15.16 15.32 -2.3% -0.13% 0% 42422 0.6507 102.82 15.34 0% 0 0% 0 0% 0 0% 0%
20230524 15.62 15.72 15.45 15.68 -0.44% 0.64% 0% 29464 0.4591 70.84 15.58 0% 0 0% 0 0% 0 0% 0%
20230523 15.72 15.9 15.71 15.75 -0.57% -0.25% 0% 28184 0.445 61.4 15.79 0% 0 0% 0 0% 0 0% 0%
20230522 15.47 15.88 15.39 15.84 2.59% 0.7% 0% 51807 0.8147 100.62 15.73 0% 0 0% 0 0% 0 0% 0%
20230519 15.3 15.55 15.15 15.44 0.92% 0.32% 0% 36225 0.5575 65.68 15.39 0% 0 0% 0 0% 0 0% 0%
20230518 15.5 15.66 15.15 15.3 -1.48% -0.26% 0% 50520 0.7748 82.53 15.34 0% 0 0% 0 0% 0 0% 0%
20230517 15.39 15.56 15.29 15.53 0.65% 0.58% 0% 26379 0.4073 39.86 15.44 0% 0 0% 0 0% 0 0% 0%
20230516 15.52 15.66 15.36 15.43 -1.09% -0.52% 0% 38593 0.5985 48.6 15.51 0% 0 0% 0 0% 0 0% 0%
20230515 15.37 15.61 15.22 15.6 1.69% 0.78% 0% 45586 0.7055 52.78 15.48 0% 0 0% 0 0% 0 0% 0%
20230510 15.48 15.6 15.17 15.45 -1.4% 0.59% 0% 49284 0.757 48.31 15.36 0% 0 0% 0 0% 0 0% 0%
20230509 15.75 15.82 15.42 15.67 -0.95% 0.45% 0% 51903 0.8096 45.06 15.6 0% 0 0% 0 0% 0 0% 0%
20230508 16.45 16.45 15.75 15.82 -3.54% -0.88% 0% 77382 1.2352 69.8 15.96 0% 0 0% 0 0% 0 0% 0%
20230505 16.9 16.97 16.2 16.4 -2.73% -0.18% 0% 78880 1.2962 75.2 16.43 0% 0 0% 0 0% 0 0% 0%
20230504 16.55 17.06 16.55 16.86 0.36% 0.18% 0% 71513 1.2036 73.69 16.83 0% 0 0% 0 0% 0 0% 0%
20230428 16.96 16.96 16.52 16.8 -1.06% 0.12% 0% 86914 1.4588 93.11 16.78 0% 0 0% 0 0% 0 0% 0%
20230427 17.19 17.4 16.88 16.98 -2.97% -0.93% 0% 94112 1.6133 110.68 17.14 0% 0 0% 0 0% 0 0% 0%
20230426 16.63 17.68 16.41 17.5 5.17% 2.7% 0% 147238 2.5082 187.75 17.04 0% 0 0% 0 0% 0 0% 0%
20230425 16.7 16.88 16.35 16.64 -1.48% 0.24% 0% 97759 1.6224 140.76 16.6 0% 0 0% 0 0% 0 0% 0%
20230424 16.4 16.92 16.12 16.89 1.75% 2.36% 0% 150968 2.4915 241.41 16.5 0% 0 0% 0 0% 0 0% 0%
20230421 16 16.98 15.55 16.6 6.82% 2.03% 0% 217996 3.5478 415.59 16.27 0% 0 0% 0 0% 0 0% 0%
20230420 15.67 15.83 15.31 15.54 -0.45% 0.52% 0% 34343 0.5309 99.13 15.46 0% 0 0% 0 0% 0 0% 0%
20230419 15.17 15.84 15.15 15.61 2.5% 0.45% 0% 49989 0.7768 145.35 15.54 0% 0 0% 0 0% 0 0% 0%
20230418 15.24 15.43 15.02 15.23 -0.46% 0% 0% 25467 0.3878 72.49 15.23 0% 0 0% 0 0% 0 0% 0%
20230417 14.92 15.33 14.92 15.3 2.07% 0.86% 0% 34803 0.5278 91.89 15.17 0% 0 0% 0 0% 0 0% 0%
20230414 14.91 15.17 14.87 14.99 -0.27% -0.2% 0% 23789 0.3573 58.46 15.02 0% 0 0% 0 0% 0 0% 0%
20230413 15.05 15.13 14.87 15.03 0.2% 0.13% 0% 25382 0.381 56.71 15.01 0% 0 0% 0 0% 0 0% 0%
20230412 15.36 15.46 14.93 15 -2.6% -0.79% 0% 42742 0.6461 93.45 15.12 0% 0 0% 0 0% 0 0% 0%
20230411 15.53 15.58 15.2 15.4 -0.45% 0.46% 0% 28505 0.437 63.88 15.33 0% 0 0% 0 0% 0 0% 0%
20230410 15.9 15.97 15.28 15.47 -0.45% -0.9% 0% 45271 0.7066 102.36 15.61 0% 0 0% 0 0% 0 0% 0%
20230407 15.42 15.54 15.27 15.54 0.71% 0.52% 0% 23794 0.3678 54.98 15.46 0% 0 0% 0 0% 0 0% 0%
20230406 15.51 15.65 15.27 15.43 -0.45% 0% 0% 33748 0.5208 77.26 15.43 0% 0 0% 0 0% 0 0% 0%
20230404 15.69 16.08 15.45 15.5 -1.34% -1.21% 0% 48766 0.7651 114.29 15.69 0% 0 0% 0 0% 0 0% 0%
20230403 15.78 16.07 15.61 15.71 -0.88% -0.57% 0% 48675 0.7691 120.61 15.8 0% 0 0% 0 0% 0 0% 0%
20230331 15.89 16.29 15.75 15.85 -0.31% -0.88% 0% 56261 0.8997 139.98 15.99 0% 0 0% 0 0% 0 0% 0%
20230330 15.28 15.9 15.28 15.9 3.99% 1.4% 0% 61302 0.9612 159.37 15.68 0% 0 0% 0 0% 0 0% 0%
20230329 15.54 15.54 15.25 15.29 -2.18% -0.46% 0% 37662 0.5785 100.96 15.36 0% 0 0% 0 0% 0 0% 0%
20230328 15.53 15.78 15.36 15.63 0.64% 0.26% 0% 37577 0.5857 103.96 15.59 0% 0 0% 0 0% 0 0% 0%
20230327 15.67 15.75 15.33 15.53 -0.89% 0.19% 0% 31421 0.4871 82.46 15.5 0% 0 0% 0 0% 0 0% 0%
20230324 15.51 15.78 15.46 15.67 0.9% 0.13% 0% 31173 0.4878 80.49 15.65 0% 0 0% 0 0% 0 0% 0%
20230323 15.34 15.64 15.31 15.53 0.78% 0.26% 0% 26253 0.4067 59.61 15.49 0% 0 0% 0 0% 0 0% 0%
20230322 15.29 15.66 15.29 15.41 -0.26% -0.52% 0% 29803 0.4615 68.02 15.49 0% 0 0% 0 0% 0 0% 0%
20230321 15.2 15.46 15.1 15.45 1.64% 0.78% 0% 29622 0.4541 64.92 15.33 0% 0 0% 0 0% 0 0% 0%
20230320 15.3 15.34 14.96 15.2 -1.87% 0.33% 0% 53129 0.8048 100.43 15.15 0% 0 0% 0 0% 0 0% 0%
20230317 15.66 15.79 15.47 15.49 -0.64% -0.77% 0% 32482 0.507 56.41 15.61 0% 0 0% 0 0% 0 0% 0%
20230316 16.06 16.06 15.59 15.59 -3.17% -1.27% 0% 41270 0.6518 68.12 15.79 0% 0 0% 0 0% 0 0% 0%
20230315 16.15 16.36 16.06 16.1 -0.43% -0.43% 0% 29578 0.4783 48.41 16.17 0% 0 0% 0 0% 0 0% 0%
20230314 16.1 16.62 16.04 16.17 -0.06% -0.92% 0% 51498 0.8404 76.88 16.32 0% 0 0% 0 0% 0 0% 0%
20230313 16.1 16.37 15.86 16.18 -0.25% 0.87% 0% 38545 0.6182 52.28 16.04 0% 0 0% 0 0% 0 0% 0%
20230310 16.39 16.65 16.17 16.22 -2.05% -0.73% 0% 46829 0.7652 60.13 16.34 0% 0 0% 0 0% 0 0% 0%
20230309 16.78 17.02 16.36 16.56 -0.54% -0.84% 0% 48337 0.8074 57.59 16.7 0% 0 0% 0 0% 0 0% 0%
20230308 16.54 16.78 16.42 16.65 -0.06% 0.24% 0% 39585 0.6575 43.91 16.61 0% 0 0% 0 0% 0 0% 0%
20230307 17 17.4 16.66 16.66 -2.52% -2.17% 0% 85872 1.4622 93.43 17.03 0% 0 0% 0 0% 0 0% 0%
20230306 16.71 17.45 16.41 17.09 2.58% 0.53% 0% 105331 1.7909 108.53 17 0% 0 0% 0 0% 0 0% 0%
20230303 16.86 17.05 16.57 16.66 -1.59% -0.48% 0% 63781 1.0675 62.81 16.74 0% 0 0% 0 0% 0 0% 0%
20230302 17 17.03 16.75 16.93 -0.59% 0.24% 0% 56636 0.9567 53.65 16.89 0% 0 0% 0 0% 0 0% 0%
20230301 17.18 17.31 16.83 17.03 -0.99% 0.24% 0% 87992 1.4952 78 16.99 0% 0 0% 0 0% 0 0% 0%
20230228 17.4 17.4 17.01 17.2 -2.44% 0% 0% 97933 1.6847 90.35 17.2 0% 0 0% 0 0% 0 0% 0%
20230227 17.9 18.14 17.43 17.63 -0.73% -0.06% 0% 87119 1.537 85.29 17.64 0% 0 0% 0 0% 0 0% 0%
20230224 17.38 17.99 17.33 17.76 2.54% 0.4% 0% 118276 2.0925 111.37 17.69 0% 0 0% 0 0% 0 0% 0%
20230223 17.19 17.8 17.1 17.32 0.23% -0.63% 0% 103297 1.8006 98.66 17.43 0% 0 0% 0 0% 0 0% 0%
20230222 17.04 17.65 16.94 17.28 0.64% -0.06% 0% 79265 1.3708 78.94 17.29 0% 0 0% 0 0% 0 0% 0%
20230221 17.35 17.7 17.03 17.17 0.23% -0.75% 0% 134355 2.3245 137.31 17.3 0% 0 0% 0 0% 0 0% 0%
20230220 16.99 17.4 16.59 17.13 3.25% 0.71% 0% 134772 2.2921 144.56 17.01 0% 0 0% 0 0% 0 0% 0%
20230217 16.29 16.86 16.29 16.59 1.1% -0.42% 0% 114551 1.9084 132.16 16.66 0% 0 0% 0 0% 0 0% 0%
20230216 16.11 16.87 16.08 16.41 1.48% -0.61% 0% 138252 2.283 167.8 16.51 0% 0 0% 0 0% 0 0% 0%
20230215 16.3 16.5 16.05 16.17 0.43% -0.25% 0% 61141 0.9911 77.33 16.21 0% 0 0% 0 0% 0 0% 0%
20230214 16.38 16.48 16.03 16.1 -1.59% -0.49% 0% 69562 1.1258 89.52 16.18 0% 0 0% 0 0% 0 0% 0%
20230213 16.08 16.48 15.92 16.36 2.38% 0.74% 0% 139407 2.2643 182.59 16.24 0% 0 0% 0 0% 0 0% 0%
20230210 15.58 16 15.5 15.98 2.83% 1.33% 0% 96691 1.525 135.78 15.77 0% 0 0% 0 0% 0 0% 0%
20230209 15.35 15.7 15.3 15.54 1.24% 0.13% 0% 58634 0.9102 77.99 15.52 0% 0 0% 0 0% 0 0% 0%
20230208 15.53 15.75 15.33 15.35 -1.41% -1.1% 0% 59613 0.9251 83.93 15.52 0% 0 0% 0 0% 0 0% 0%
20230207 15.82 15.82 15.47 15.57 0.52% -0.38% 0% 79714 1.246 120.77 15.63 0% 0 0% 0 0% 0 0% 0%
20230206 15.31 15.55 15.29 15.49 0.45% 0.32% 0% 57375 0.8856 93.83 15.44 0% 0 0% 0 0% 0 0% 0%
20230203 15.52 15.52 15.21 15.42 -0.96% 0.39% 0% 68731 1.0558 118.51 15.36 0% 0 0% 0 0% 0 0% 0%
20230202 15.19 15.6 15.07 15.57 2.57% 1.37% 0% 99212 1.5235 185.97 15.36 0% 0 0% 0 0% 0 0% 0%
20230201 15 15.19 14.98 15.18 1.13% 0.53% 0% 50436 0.7614 107.3 15.1 0% 0 0% 0 0% 0 0% 0%
20230131 14.95 15.16 14.88 15.01 0.74% 0.07% 0% 64238 0.9636 141.81 15 0% 0 0% 0 0% 0 0% 0%
20230130 14.65 14.98 14.63 14.9 2.41% 0.47% 0% 76921 1.1409 169.9 14.83 0% 0 0% 0 0% 0 0% 0%
20230120 14.98 15.38 14.35 14.55 -4.9% -0.95% 0% 135561 1.991 307.71 14.69 0% 0 0% 0 0% 0 0% 0%
20230119 15.4 15.55 15.3 15.3 -0.52% -0.52% 0% 17804 0.2739 45.28 15.38 0% 0 0% 0 0% 0 0% 0%
20230118 15.34 15.47 15.25 15.38 0.65% 0.13% 0% 14912 0.2291 37.87 15.36 0% 0 0% 0 0% 0 0% 0%
20230117 15.47 15.64 15.25 15.28 -1.86% -0.65% 0% 24939 0.3835 54.27 15.38 0% 0 0% 0 0% 0 0% 0%
20230116 15.4 15.63 15.3 15.57 0.84% 0.13% 0% 23068 0.3586 47.82 15.55 0% 0 0% 0 0% 0 0% 0%
20230113 15.4 15.68 15.35 15.44 0.13% -0.58% 0% 24875 0.3862 47.48 15.53 0% 0 0% 0 0% 0 0% 0%
20230112 15.7 15.79 15.4 15.42 -1.85% -0.9% 0% 28155 0.438 48.58 15.56 0% 0 0% 0 0% 0 0% 0%
20230111 16.18 16.18 15.7 15.71 -2% -0.88% 0% 29823 0.4728 47.81 15.85 0% 0 0% 0 0% 0 0% 0%
20230110 16.59 16.69 16 16.03 -4.47% -1.29% 0% 54904 0.8915 80.95 16.24 0% 0 0% 0 0% 0 0% 0%
20230109 16.54 16.93 16.2 16.78 1.45% 1.08% 0% 54762 0.909 74.4 16.6 0% 0 0% 0 0% 0 0% 0%
20230106 17.04 17.04 16.53 16.54 -3.44% -0.84% 0% 52494 0.8758 63.06 16.68 0% 0 0% 0 0% 0 0% 0%
20230105 17.24 17.28 16.73 17.13 -1.83% 0.76% 0% 56756 0.9649 59.31 17 0% 0 0% 0 0% 0 0% 0%
20230104 16.91 17.76 16.78 17.45 2.77% 0.58% 0% 71774 1.2454 65.57 17.35 0% 0 0% 0 0% 0 0% 0%
20230103 17.04 17.15 16.52 16.98 -0.64% 1.01% 0% 48385 0.8132 42.86 16.81 0% 0 0% 0 0% 0 0% 0%
20221230 16.75 17.24 16.6 17.09 1.48% 0.95% 0% 58863 0.9966 48.39 16.93 0% 0 0% 0 0% 0 0% 0%
20221229 17.75 17.78 16.76 16.84 -5.82% -2.15% 0% 73568 1.2661 62.79 17.21 0% 0 0% 0 0% 0 0% 0%
20221228 18.3 18.4 17.5 17.88 -3.56% -0.28% 0% 72878 1.3066 63.99 17.93 0% 0 0% 0 0% 0 0% 0%
20221227 18.62 19.07 17.83 18.54 -2.22% 0.87% 0% 87045 1.5996 74.6 18.38 0% 0 0% 0 0% 0 0% 0%
20221226 18.72 19.55 18.62 18.96 -1.46% -0.78% 0% 109467 2.092 97.5 19.11 0% 0 0% 0 0% 0 0% 0%
20221223 18.99 19.6 18.35 19.24 1.26% 0.63% 0% 135231 2.5854 127.01 19.12 0% 0 0% 0 0% 0 0% 0%
20221222 19.3 19.88 18.66 19 -2.01% -1.71% 0% 168542 3.2582 176.7 19.33 0% 0 0% 0 0% 0 0% 0%
20221221 17.28 20.27 17.28 19.39 11.57% 0.52% 0% 191144 3.6868 231.31 19.29 0% 0 0% 0 0% 0 0% 0%
20221220 17.99 18.25 17.23 17.38 -4.56% -1.92% 0% 68838 1.2199 90.98 17.72 0% 0 0% 0 0% 0 0% 0%
20221219 17.45 18.69 16.9 18.21 3.94% 0.94% 0% 118202 2.1321 164.85 18.04 0% 0 0% 0 0% 0 0% 0%
20221216 17.35 17.84 17.31 17.52 -1.02% -0.4% 0% 47867 0.842 73.98 17.59 0% 0 0% 0 0% 0 0% 0%
20221215 18.18 18.38 17.69 17.7 -4.48% -1.34% 0% 83339 1.4954 131.91 17.94 0% 0 0% 0 0% 0 0% 0%
20221214 17.5 18.77 17.14 18.53 3.87% 2.38% 0% 128270 2.3219 208 18.1 0% 0 0% 0 0% 0 0% 0%
20221213 17.1 18.18 17.02 17.84 3.78% 0.56% 0% 90331 1.6026 175.01 17.74 0% 0 0% 0 0% 0 0% 0%
20221212 16.85 18.34 16.85 17.19 1% -1.55% 0% 55411 0.9673 114.09 17.46 0% 0 0% 0 0% 0 0% 0%
20221209 16.65 17.09 16.36 17.02 2.1% 1.61% 0% 35737 0.5986 77.29 16.75 0% 0 0% 0 0% 0 0% 0%
20221208 17.15 17.15 16.64 16.67 -3.59% -1.07% 0% 43139 0.7268 99.64 16.85 0% 0 0% 0 0% 0 0% 0%
20221207 17 17.69 16.66 17.29 3.29% 0.52% 0% 65372 1.1245 163.3 17.2 0% 0 0% 0 0% 0 0% 0%
20221206 16.59 17.26 16.55 16.74 0.9% -1.3% 0% 41897 0.7105 117.24 16.96 0% 0 0% 0 0% 0 0% 0%
20221205 16.9 16.98 16.57 16.59 -0.96% -0.84% 0% 31779 0.5317 91.42 16.73 0% 0 0% 0 0% 0 0% 0%
20221202 16.6 17.08 16.52 16.75 -0.18% -0.42% 0% 45655 0.7678 136.6 16.82 0% 0 0% 0 0% 0 0% 0%
20221201 16.35 17.23 16.33 16.78 3.71% -0.3% 0% 61024 1.0271 198.52 16.83 0% 0 0% 0 0% 0 0% 0%
20221130 16.02 16.39 15.97 16.18 -0.68% 0.25% 0% 29556 0.477 106.29 16.14 0% 0 0% 0 0% 0 0% 0%
20221129 15.21 16.43 15.21 16.29 6.4% 1.31% 0% 44536 0.716 169.08 16.08 0% 0 0% 0 0% 0 0% 0%
20221128 15.25 15.36 14.85 15.31 -1.42% 1.19% 0% 15329 0.232 61.23 15.13 0% 0 0% 0 0% 0 0% 0%
20221125 15.47 15.7 15.35 15.53 0.45% 0.06% 0% 11973 0.1858 44.45 15.52 0% 0 0% 0 0% 0 0% 0%
20221124 15.76 16.06 15.45 15.46 -1.09% -1.53% 0% 20227 0.3176 71.09 15.7 0% 0 0% 0 0% 0 0% 0%
20221123 15.9 16.09 15.54 15.63 -2.13% -0.45% 0% 17612 0.2765 60.02 15.7 0% 0 0% 0 0% 0 0% 0%
20221122 16.5 16.52 15.85 15.97 -2.02% -1.18% 0% 24733 0.3997 85.52 16.16 0% 0 0% 0 0% 0 0% 0%
20221121 16.09 16.32 15.8 16.3 1.37% 1.62% 0% 23863 0.3828 82.57 16.04 0% 0 0% 0 0% 0 0% 0%
20221118 16.46 16.59 16.08 16.08 -2.31% -1.23% 0% 21023 0.3422 73.39 16.28 0% 0 0% 0 0% 0 0% 0%
20221117 16.16 16.58 16.16 16.46 1.48% 0.3% 0% 22958 0.3767 80.23 16.41 0% 0 0% 0 0% 0 0% 0%
20221116 16.12 16.48 16.06 16.22 0.12% -0.37% 0% 18934 0.3083 63.78 16.28 0% 0 0% 0 0% 0 0% 0%
20221115 16.33 16.45 16.05 16.2 -0.8% 0.06% 0% 27843 0.4507 88.95 16.19 0% 0 0% 0 0% 0 0% 0%
20221114 16.2 16.6 16.02 16.33 2.19% -0.18% 0% 34763 0.5688 114.61 16.36 0% 0 0% 0 0% 0 0% 0%
20221111 16.26 16.31 15.88 15.98 0.13% -0.68% 0% 28505 0.4587 100.83 16.09 0% 0 0% 0 0% 0 0% 0%
20221110 15.66 16.05 15.5 15.96 2.31% 0.69% 0% 29170 0.4622 103.38 15.85 0% 0 0% 0 0% 0 0% 0%
20221109 15.9 16.09 15.6 15.6 -1.89% -1.33% 0% 24105 0.3811 87.21 15.81 0% 0 0% 0 0% 0 0% 0%
20221108 15.87 16.59 15.77 15.9 0.06% -0.69% 0% 27099 0.4339 98.18 16.01 0% 0 0% 0 0% 0 0% 0%
20221107 15.74 16.06 15.68 15.89 0.95% 0.13% 0% 23390 0.3711 81.41 15.87 0% 0 0% 0 0% 0 0% 0%
20221104 15.96 16.01 15.71 15.74 -1.01% -0.69% 0% 22874 0.3626 80.46 15.85 0% 0 0% 0 0% 0 0% 0%
20221103 15.49 16.23 15.49 15.9 1.79% 0.51% 0% 32419 0.513 114.85 15.82 0% 0 0% 0 0% 0 0% 0%
20221102 15.1 15.77 15 15.62 3.44% 0.45% 0% 34553 0.5372 119.88 15.55 0% 0 0% 0 0% 0 0% 0%
20221101 14.58 15.14 14.55 15.1 3.92% 0.8% 0% 24776 0.3711 78.38 14.98 0% 0 0% 0 0% 0 0% 0%
20221031 14.18 14.65 14.18 14.53 1.25% 0.41% 0% 15579 0.2254 41.62 14.47 0% 0 0% 0 0% 0 0% 0%
20221028 15.29 15.29 14.28 14.35 -5.47% -1.51% 0% 27467 0.4002 72.82 14.57 0% 0 0% 0 0% 0 0% 0%
20221027 14.99 15.44 14.99 15.18 0.8% -0.65% 0% 23777 0.3632 65.67 15.28 0% 0 0% 0 0% 0 0% 0%
20221026 14.75 15.25 14.55 15.06 1.83% 0.27% 0% 28317 0.4253 73.78 15.02 0% 0 0% 0 0% 0 0% 0%
20221025 15.05 15.44 14.4 14.79 -3.65% -0.27% 0% 39806 0.5903 100.95 14.83 0% 0 0% 0 0% 0 0% 0%
20221024 15.86 15.99 15.31 15.35 -1.73% -1.92% 0% 22157 0.3467 60.98 15.65 0% 0 0% 0 0% 0 0% 0%
20221021 15.98 15.98 15.61 15.62 -1.51% -0.76% 0% 20379 0.3208 53.63 15.74 0% 0 0% 0 0% 0 0% 0%
20221020 15.9 16.33 15.67 15.86 -0.81% -1.12% 0% 29034 0.4657 79.28 16.04 0% 0 0% 0 0% 0 0% 0%
20221019 16.3 17.02 15.8 15.99 -3.79% -1.36% 0% 48779 0.7909 137.85 16.21 0% 0 0% 0 0% 0 0% 0%
20221018 15.99 17.9 15.95 16.62 3.75% -2.12% 0% 60945 1.0346 185.83 16.98 0% 0 0% 0 0% 0 0% 0%
20221017 15.75 16.08 15.75 16.02 0.5% 0.38% 0% 17674 0.2821 56.78 15.96 0% 0 0% 0 0% 0 0% 0%
20220720 18.34 18.5 18.13 18.29 -0.16% 0% 0% 25680 0.4697 63.45 18.29 0% 0 0% 0 0% 0 0% 0%
20220719 18.71 18.82 18.25 18.32 -1.72% -0.87% 0% 40192 0.7428 88.42 18.48 0% 0 0% 0 0% 0 0% 0%
20220718 17.85 18.76 17.7 18.64 3.27% 1.36% 0% 49379 0.9081 99.58 18.39 0% 0 0% 0 0% 0 0% 0%
20220715 18.74 18.87 18.05 18.05 -3.68% -2.17% 0% 32626 0.602 60.83 18.45 0% 0 0% 0 0% 0 0% 0%
20220714 18.6 18.89 18.47 18.74 0.48% 0.16% 0% 22966 0.4296 40.59 18.71 0% 0 0% 0 0% 0 0% 0%
20220713 18.79 18.86 18.13 18.65 -0.8% 0.97% 0% 38719 0.715 59.97 18.47 0% 0 0% 0 0% 0 0% 0%
20220712 19.5 19.8 18.8 18.8 -3.89% -1.57% 0% 43684 0.8344 65.86 19.1 0% 0 0% 0 0% 0 0% 0%
20220711 19.7 20.12 19.54 19.56 0% -1.36% 0% 33983 0.6738 51.91 19.83 0% 0 0% 0 0% 0 0% 0%
20220708 19.44 19.79 19.32 19.56 0.62% 0.15% 0% 26909 0.5254 39.1 19.53 0% 0 0% 0 0% 0 0% 0%
20220707 19.49 19.69 19.21 19.44 -0.61% 0% 0% 31807 0.6182 44.36 19.44 0% 0 0% 0 0% 0 0% 0%
20220706 20.47 20.47 19.28 19.56 -4.59% -1.21% 0% 64738 1.2815 90.52 19.8 0% 0 0% 0 0% 0 0% 0%
20220705 20.79 20.8 20.25 20.5 -2.52% 0.05% 0% 60188 1.2332 89.48 20.49 0% 0 0% 0 0% 0 0% 0%
20220704 20.48 21.11 20.32 21.03 3.19% 1.11% 0% 76662 1.5949 113.03 20.8 0% 0 0% 0 0% 0 0% 0%
20220701 20.6 21.09 20.26 20.38 -2.02% -0.49% 0% 57860 1.1851 83.58 20.48 0% 0 0% 0 0% 0 0% 0%
20220630 20.16 21.07 20.16 20.8 2.51% 0.14% 0% 77542 1.6103 109.95 20.77 0% 0 0% 0 0% 0 0% 0%
20220629 20.45 21.16 20.28 20.29 -1.27% -2.03% 0% 63693 1.3189 84.97 20.71 0% 0 0% 0 0% 0 0% 0%
20220628 20.82 21.15 20.36 20.55 -1.25% -0.29% 0% 53743 1.1079 75.01 20.61 0% 0 0% 0 0% 0 0% 0%
20220627 21 21.35 20.78 20.81 0% -1.14% 0% 51685 1.0882 66.38 21.05 0% 0 0% 0 0% 0 0% 0%
20220624 20.61 21 20.5 20.81 0.53% -0.1% 0% 45144 0.9405 56.76 20.83 0% 0 0% 0 0% 0 0% 0%
20220623 20.5 20.72 20.08 20.7 0.98% 1.37% 0% 43136 0.8808 52.98 20.42 0% 0 0% 0 0% 0 0% 0%
20220622 20.55 20.94 20.23 20.5 -0.87% -0.34% 0% 48893 1.0057 58.22 20.57 0% 0 0% 0 0% 0 0% 0%
20220621 21.76 21.85 20.56 20.68 -4.83% -2.36% 0% 77370 1.6385 93.49 21.18 0% 0 0% 0 0% 0 0% 0%
20220620 21.7 22.16 21.58 21.73 0.93% -0.64% 0% 69992 1.5309 87.39 21.87 0% 0 0% 0 0% 0 0% 0%
20220617 21.6 22.15 21.25 21.53 -1.24% -0.05% 0% 71368 1.5376 90.32 21.54 0% 0 0% 0 0% 0 0% 0%
20220616 21.19 22.35 21.16 21.8 2.4% -0.14% 0% 111117 2.4259 144.04 21.83 0% 0 0% 0 0% 0 0% 0%
20220615 21.39 21.69 21.15 21.29 -2.34% -0.37% 0% 81195 1.7348 107.96 21.37 0% 0 0% 0 0% 0 0% 0%
20220614 20.53 22.22 20.35 21.8 4.86% 0.88% 0% 124685 2.6942 165.64 21.61 0% 0 0% 0 0% 0 0% 0%
20220613 20.3 21.15 20.28 20.79 2.41% 0.05% 0% 61253 1.2731 83.34 20.78 0% 0 0% 0 0% 0 0% 0%
20220610 20.17 20.56 20.06 20.3 -0.34% -0.2% 0% 50864 1.0344 63.38 20.34 0% 0 0% 0 0% 0 0% 0%
20220609 20.69 21.18 20.1 20.37 -1.55% -1.31% 0% 72287 1.4918 84.34 20.64 0% 0 0% 0 0% 0 0% 0%
20220608 20.5 20.99 20.21 20.69 -1.05% 0.24% 0% 59420 1.2263 61.64 20.64 0% 0 0% 0 0% 0 0% 0%
20220607 21.01 21.35 20.2 20.91 0.05% 0.29% 0% 77876 1.6238 71.28 20.85 0% 0 0% 0 0% 0 0% 0%
20220606 20.66 20.95 20.46 20.9 2.25% 0.77% 0% 50064 1.0381 44.85 20.74 0% 0 0% 0 0% 0 0% 0%
20220602 20.89 20.89 20 20.44 -1.54% 0.29% 0% 66573 1.3568 56.48 20.38 0% 0 0% 0 0% 0 0% 0%
20220601 21.17 21.7 20.72 20.81 -2.71% -1.61% 0% 75870 1.6047 66.85 21.15 0% 0 0% 0 0% 0 0% 0%
20220531 20.84 22 20.63 21.39 1.86% -0.65% 0% 88122 1.8969 78.49 21.53 0% 0 0% 0 0% 0 0% 0%
20220530 21.53 21.84 20.73 21 -2.69% -1.27% 0% 78052 1.6599 68.36 21.27 0% 0 0% 0 0% 0 0% 0%
20220527 22.69 23.15 21.2 21.58 -4.09% -2.44% 0% 101187 2.2384 86.68 22.12 0% 0 0% 0 0% 0 0% 0%
20220526 22.58 22.7 21.9 22.5 -1.45% 1.21% 0% 103542 2.3021 90.38 22.23 0% 0 0% 0 0% 0 0% 0%
20220525 21.62 23.23 21.5 22.83 3.82% 1.11% 0% 160683 3.6286 143.16 22.58 0% 0 0% 0 0% 0 0% 0%
20220524 21.2 22.88 20.22 21.99 4.12% 1.52% 0% 181290 3.9259 163.35 21.66 0% 0 0% 0 0% 0 0% 0%
20220523 20.88 21.5 20.78 21.12 1.15% 0.09% 0% 85111 1.7957 81.88 21.1 0% 0 0% 0 0% 0 0% 0%
20220520 20.39 21.21 20.29 20.88 2.71% 0.14% 0% 84558 1.7633 81.51 20.85 0% 0 0% 0 0% 0 0% 0%
20220519 20.22 20.66 19.91 20.33 -1.17% 0.4% 0% 60785 1.2307 57.93 20.25 0% 0 0% 0 0% 0 0% 0%
20220518 20.77 21.07 20.23 20.57 -0.87% -0.63% 0% 75232 1.5575 70.7 20.7 0% 0 0% 0 0% 0 0% 0%
20220517 21.18 21.43 20.36 20.75 -3.17% -0.34% 0% 94290 1.9635 88.12 20.82 0% 0 0% 0 0% 0 0% 0%
20220516 20.21 21.58 20.2 21.43 7.2% 1.52% 0% 147967 3.1242 132.27 21.11 0% 0 0% 0 0% 0 0% 0%
20220513 20.59 20.93 19.78 19.99 -3.71% -1.14% 0% 81326 1.6442 68.81 20.22 0% 0 0% 0 0% 0 0% 0%
20220512 20.9 21.2 20.1 20.76 -1.7% 0.34% 0% 90890 1.8801 73.66 20.69 0% 0 0% 0 0% 0 0% 0%
20220511 21.16 21.5 20.73 21.12 -0.94% -0.19% 0% 106003 2.243 81.46 21.16 0% 0 0% 0 0% 0 0% 0%
20220510 20.46 21.43 20.4 21.32 2.35% 1.72% 0% 91863 1.9252 62.54 20.96 0% 0 0% 0 0% 0 0% 0%
20220509 20.4 20.97 20.1 20.83 3.37% 1.02% 0% 77419 1.5963 43.93 20.62 0% 0 0% 0 0% 0 0% 0%
20220506 20.01 20.88 19.77 20.15 -1.95% -0.69% 0% 69471 1.4094 35.7 20.29 0% 0 0% 0 0% 0 0% 0%
20220505 19.89 20.94 19.69 20.55 3.27% 0.88% 0% 98963 2.0155 48.89 20.37 0% 0 0% 0 0% 0 0% 0%
20220429 19.44 20.28 19.15 19.9 2.26% 0.51% 0% 100568 1.991 46.73 19.8 0% 0 0% 0 0% 0 0% 0%
20220428 21 21.49 19.05 19.46 -12.14% -3.18% 0% 164948 3.3153 75.12 20.1 0% 0 0% 0 0% 0 0% 0%
20220427 23.04 23.9 20.66 22.15 -5.78% -0.09% 0% 157256 3.486 81.88 22.17 0% 0 0% 0 0% 0 0% 0%
20220426 22.48 24.27 21.62 23.51 -0.76% 2.31% 0% 150789 3.4645 83.65 22.98 0% 0 0% 0 0% 0 0% 0%
20220425 24.37 24.9 23.3 23.69 -0.38% -1.86% 0% 168334 4.063 102.14 24.14 0% 0 0% 0 0% 0 0% 0%
20220422 26.54 26.59 23.5 23.78 -11.73% -4.99% 0% 217653 5.4468 142.79 25.03 0% 0 0% 0 0% 0 0% 0%
20220421 26.5 29.1 25.66 26.94 -2.6% -0.81% 0% 277743 7.5436 222.31 27.16 0% 0 0% 0 0% 0 0% 0%
20220420 22.05 27.66 21.46 27.66 20% 12.35% 0% 196345 4.8347 171.43 24.62 0% 0 0% 0 0% 0 0% 0%
20220419 22.15 23.48 22.05 23.05 4.3% 1.14% 0% 145107 3.3073 128.82 22.79 0% 0 0% 0 0% 0 0% 0%
20220418 22.5 24.13 21.86 22.1 0.78% -3.66% 0% 154044 3.5332 135.55 22.94 0% 0 0% 0 0% 0 0% 0%
20220415 20.85 23.25 20.51 21.93 4.23% -0.99% 0% 161318 3.5734 139.35 22.15 0% 0 0% 0 0% 0 0% 0%
20220414 20.49 21.44 20.11 21.04 0% 0.81% 0% 87236 1.8207 66.94 20.87 0% 0 0% 0 0% 0 0% 0%
20220413 20.41 21.27 19.14 21.04 2.89% 3.39% 0% 114834 2.3363 78.85 20.35 0% 0 0% 0 0% 0 0% 0%
20220412 20.78 20.93 19.45 20.45 -4.04% 1.74% 0% 94425 1.8979 61.45 20.1 0% 0 0% 0 0% 0 0% 0%
20220411 20.34 22.19 20.34 21.31 5.34% -0.79% 0% 118142 2.5372 80.5 21.48 0% 0 0% 0 0% 0 0% 0%
20220408 20.98 21.25 19.96 20.23 -3.53% -0.34% 0% 59850 1.2151 38.41 20.3 0% 0 0% 0 0% 0 0% 0%
20220407 22.16 22.66 20.95 20.97 -6.51% -2.92% 0% 82329 1.778 52.77 21.6 0% 0 0% 0 0% 0 0% 0%
20220401 21.58 22.35 21.21 21.51 -2.14% -0.97% 0% 91361 1.9845 53.48 21.72 0% 0 0% 0 0% 0 0% 0%
20220331 23.78 24.09 21.85 21.98 -9.06% -3.6% 0% 149059 3.3991 88.47 22.8 0% 0 0% 0 0% 0 0% 0%
20220330 24.34 24.49 23.4 24.17 -2.34% 1.34% 0% 128201 3.0579 75.8 23.85 0% 0 0% 0 0% 0 0% 0%
20220329 24.98 27.23 24.58 24.75 -3.77% -4.81% 0% 195383 5.079 123.17 26 0% 0 0% 0 0% 0 0% 0%
20220328 25.04 26.26 24.64 25.72 3.84% 0.74% 0% 164018 4.1875 103.06 25.53 0% 0 0% 0 0% 0 0% 0%
20220325 23.62 25.14 23.12 24.77 3.55% 1.47% 0% 140577 3.4321 82.98 24.41 0% 0 0% 0 0% 0 0% 0%
20220324 23.64 24.46 23.3 23.92 1.57% 0.25% 0% 102558 2.447 62.45 23.86 0% 0 0% 0 0% 0 0% 0%
20220323 24.52 24.8 23.46 23.55 -6.03% -1.75% 0% 115130 2.7593 72.44 23.97 0% 0 0% 0 0% 0 0% 0%
20220322 26 26.29 24.32 25.06 -3.21% -0.16% 0% 138642 3.48 93.59 25.1 0% 0 0% 0 0% 0 0% 0%
20220321 24.07 27.9 23.87 25.89 6.32% -0.38% 0% 203236 5.2815 148.44 25.99 0% 0 0% 0 0% 0 0% 0%
20220318 25.11 25.19 23.76 24.35 -4.85% -0.25% 0% 149934 3.6596 110.59 24.41 0% 0 0% 0 0% 0 0% 0%
20220317 23.88 27.04 23.5 25.59 5.27% 1.23% 0% 223046 5.6377 176.54 25.28 0% 0 0% 0 0% 0 0% 0%
20220316 23.98 24.85 22.55 24.31 2.92% 2.49% 0% 169089 4.0103 143.32 23.72 0% 0 0% 0 0% 0 0% 0%
20220315 23.41 25.14 23.33 23.62 -0.25% -2.76% 0% 186929 4.5397 174.15 24.29 0% 0 0% 0 0% 0 0% 0%
20220311 20 24.28 19.83 24.28 20.02% 6.87% 0% 220339 5.0051 220.25 22.72 0% 0 0% 0 0% 0 0% 0%
20220310 20.2 21.18 19.96 20.23 2.17% -0.93% 0% 71958 1.4692 77.94 20.42 0% 0 0% 0 0% 0 0% 0%
20220309 20.6 20.78 18.84 19.8 -4.07% -0.5% 0% 76123 1.5146 78.11 19.9 0% 0 0% 0 0% 0 0% 0%
20220308 22.22 22.33 20.6 20.64 -8.27% -3.23% 0% 86677 1.8485 90.16 21.33 0% 0 0% 0 0% 0 0% 0%
20220307 22.87 23.3 21.88 22.5 -0.57% 0.63% 0% 85035 1.9018 94.33 22.36 0% 0 0% 0 0% 0 0% 0%
20220304 22.35 23.49 22.2 22.63 0% -1.05% 0% 121221 2.7718 138.69 22.87 0% 0 0% 0 0% 0 0% 0%
20220303 22.26 23.1 21.93 22.63 2.68% 0.31% 0% 108333 2.4439 124.41 22.56 0% 0 0% 0 0% 0 0% 0%
20220302 22.03 22.49 21.72 22.04 -1.91% -0.09% 0% 74080 1.6341 83.87 22.06 0% 0 0% 0 0% 0 0% 0%
20220301 21.32 22.68 21.25 22.47 4.37% 2.18% 0% 95842 2.1079 104.83 21.99 0% 0 0% 0 0% 0 0% 0%
20220228 21.08 21.56 20.39 21.53 2.52% 2.48% 0% 58681 1.2326 64.34 21.01 0% 0 0% 0 0% 0 0% 0%
20220225 20.96 21.36 20.81 21 1.35% -0.38% 0% 53149 1.1206 57.75 21.08 0% 0 0% 0 0% 0 0% 0%
20220224 21.72 22.04 20.22 20.72 -6.24% -2.36% 0% 92461 1.9623 93.03 21.22 0% 0 0% 0 0% 0 0% 0%
20220223 22.27 23.4 21.7 22.1 3.42% -1.34% 0% 116346 2.6056 116.9 22.4 0% 0 0% 0 0% 0 0% 0%
20220222 21.95 22.24 21.18 21.37 -3.35% -0.97% 0% 69274 1.4947 68.27 21.58 0% 0 0% 0 0% 0 0% 0%
20220221 21.8 22.36 21.78 22.11 -1.34% 0.41% 0% 77813 1.7136 75.28 22.02 0% 0 0% 0 0% 0 0% 0%
20220218 22.66 23.45 22.05 22.41 -0.88% -1.32% 0% 107140 2.4332 103.16 22.71 0% 0 0% 0 0% 0 0% 0%
20220217 22.38 22.73 21.82 22.61 1.03% 1.25% 0% 100063 2.2342 95.21 22.33 0% 0 0% 0 0% 0 0% 0%
20220216 21.31 22.44 21.12 22.38 6.37% 2.38% 0% 104932 2.2934 98.07 21.86 0% 0 0% 0 0% 0 0% 0%
20220215 21.3 21.48 20.51 21.04 -1.13% 0.24% 0% 55750 1.17 49.96 20.99 0% 0 0% 0 0% 0 0% 0%
20220214 21.03 21.69 20.86 21.28 0.95% 0% 0% 70165 1.4933 53.38 21.28 0% 0 0% 0 0% 0 0% 0%
20220211 22.8 22.86 20.98 21.08 -8.74% -2.95% 0% 130889 2.8427 76.89 21.72 0% 0 0% 0 0% 0 0% 0%
20220210 23 25.03 22.66 23.1 -1.99% -2.49% 0% 136413 3.2316 34.89 23.69 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