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. 佳缘科技301117
    4. 返回上一页 刷新
股票代码（例：sz301117）       342条   (进入佳缘科技股票专站) 佳缘科技股票成本分析
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 48.51 49.15 47.69 47.74 -1.28% -0.91% 0% 9946 0.4792 101.45 48.18 0% 0 0% 0 0% 0 0% 0%
20230927 46.46 49.16 46.2 48.36 3.33% 0.56% 0% 14445 0.6947 135.43 48.09 0% 0 0% 0 0% 0 0% 0%
20230926 47.02 47.83 46.5 46.8 -0.76% -0.19% 0% 5799 0.2719 49.41 46.89 0% 0 0% 0 0% 0 0% 0%
20230925 46.98 47.33 46.6 47.16 0.38% 0.55% 0% 7220 0.3386 52.89 46.9 0% 0 0% 0 0% 0 0% 0%
20230922 45.49 47.12 45.3 46.98 3.03% 1.16% 0% 8741 0.4059 48.73 46.44 0% 0 0% 0 0% 0 0% 0%
20230921 46.23 46.62 45.25 45.6 -1.7% -0.44% 0% 6886 0.3154 31.44 45.8 0% 0 0% 0 0% 0 0% 0%
20230920 45.62 47.32 45.62 46.39 1.11% -0.26% 0% 11425 0.5314 48.77 46.51 0% 0 0% 0 0% 0 0% 0%
20230919 47 47 45.6 45.88 -2.01% -0.24% 0% 7954 0.3658 30.13 45.99 0% 0 0% 0 0% 0 0% 0%
20230918 48.05 48.25 46.8 46.82 -1.49% -1.08% 0% 9743 0.4611 35.72 47.33 0% 0 0% 0 0% 0 0% 0%
20230915 48.43 49.06 47.47 47.53 -0.9% -1.14% 0% 10668 0.5129 39.07 48.08 0% 0 0% 0 0% 0 0% 0%
20230914 49.33 49.91 47.14 47.96 -2.46% -0.15% 0% 18061 0.8674 66.04 48.03 0% 0 0% 0 0% 0 0% 0%
20230913 51.41 52.19 49.01 49.17 -5.1% -1.52% 0% 21061 1.0516 82.07 49.93 0% 0 0% 0 0% 0 0% 0%
20230912 53.85 53.86 51.58 51.81 -3.88% -0.84% 0% 22021 1.1507 90.96 52.25 0% 0 0% 0 0% 0 0% 0%
20230911 54.35 54.91 51 53.9 -0.88% 1.39% 0% 42274 2.2473 180.83 53.16 0% 0 0% 0 0% 0 0% 0%
20230908 50.32 55.38 50 54.38 8.05% 2.49% 0% 39703 2.1068 183.83 53.06 0% 0 0% 0 0% 0 0% 0%
20230907 52.34 52.34 50.29 50.33 -3.84% -1.56% 0% 23005 1.1763 110.21 51.13 0% 0 0% 0 0% 0 0% 0%
20230906 49.03 52.36 48.45 52.34 6.53% 2.61% 0% 34512 1.7604 171.37 51.01 0% 0 0% 0 0% 0 0% 0%
20230905 48 50.35 47.5 49.13 2.35% -0.12% 0% 22432 1.1035 120.81 49.19 0% 0 0% 0 0% 0 0% 0%
20230904 48.88 48.88 47.25 48 0.04% 0.48% 0% 13553 0.6474 74.23 47.77 0% 0 0% 0 0% 0 0% 0%
20230901 48.94 48.94 47.45 47.98 -1.94% -0.1% 0% 8449 0.4058 48.37 48.03 0% 0 0% 0 0% 0 0% 0%
20230831 48.67 49.24 48.33 48.93 -0.24% 0.35% 0% 10403 0.5073 60.51 48.76 0% 0 0% 0 0% 0 0% 0%
20230830 47.02 49.19 47.01 49.05 4.07% 1.57% 0% 17378 0.8392 98.4 48.29 0% 0 0% 0 0% 0 0% 0%
20230829 44.79 47.48 44.78 47.13 4.73% 1.62% 0% 18112 0.84 114.76 46.38 0% 0 0% 0 0% 0 0% 0%
20230828 49.38 49.38 44.4 45 -2.68% -1.7% 0% 24160 1.106 157.89 45.78 0% 0 0% 0 0% 0 0% 0%
20230825 47.41 47.86 46.08 46.24 -5.34% -1.45% 0% 24865 1.1666 163.64 46.92 0% 0 0% 0 0% 0 0% 0%
20230824 50 50.49 48.85 48.85 -2.3% -1.31% 0% 13707 0.6785 106.38 49.5 0% 0 0% 0 0% 0 0% 0%
20230823 51.94 51.94 49.91 50 -3.34% -0.77% 0% 12067 0.6081 96.37 50.39 0% 0 0% 0 0% 0 0% 0%
20230822 50.6 51.98 49.61 51.73 2.05% 1.45% 0% 13252 0.6757 104.79 50.99 0% 0 0% 0 0% 0 0% 0%
20230821 50.88 51.76 50.6 50.69 0.16% -0.88% 0% 6676 0.3414 49.5 51.14 0% 0 0% 0 0% 0 0% 0%
20230818 51.73 52.84 50.61 50.61 -2.64% -2.24% 0% 9252 0.479 65.71 51.77 0% 0 0% 0 0% 0 0% 0%
20230817 50.39 52.19 49.61 51.98 3.16% 1.42% 0% 12864 0.6593 84.14 51.25 0% 0 0% 0 0% 0 0% 0%
20230816 51.59 52.16 50.38 50.39 -2.97% -1.45% 0% 10945 0.5596 68.19 51.13 0% 0 0% 0 0% 0 0% 0%
20230815 52.06 52.76 51.4 51.93 -1.01% 0.06% 0% 10216 0.5302 59.13 51.9 0% 0 0% 0 0% 0 0% 0%
20230814 52.15 52.46 51.48 52.46 0.15% 0.77% 0% 10681 0.556 57.1 52.06 0% 0 0% 0 0% 0 0% 0%
20230811 53.03 53.77 52.25 52.38 -1.23% -0.51% 0% 9942 0.5234 50.46 52.65 0% 0 0% 0 0% 0 0% 0%
20230810 52.44 53.95 52.18 53.03 0.74% -0.15% 0% 12269 0.6516 78.01 53.11 0% 0 0% 0 0% 0 0% 0%
20230809 53.3 54.13 52.4 52.64 -1.94% -1.2% 0% 13382 0.713 82.94 53.28 0% 0 0% 0 0% 0 0% 0%
20230808 53.16 54.54 52.82 53.68 1.63% -0.17% 0% 19180 1.0313 87.6 53.77 0% 0 0% 0 0% 0 0% 0%
20230807 52.7 53.04 52.25 52.82 0.69% 0.23% 0% 11817 0.6227 51.44 52.7 0% 0 0% 0 0% 0 0% 0%
20230804 51.87 52.54 51.53 52.46 1.14% 0.63% 0% 14822 0.7727 61.59 52.13 0% 0 0% 0 0% 0 0% 0%
20230803 51.55 52.3 51.3 51.87 -0.35% 0.31% 0% 13495 0.6978 55.16 51.71 0% 0 0% 0 0% 0 0% 0%
20230802 53 53.2 51.8 52.05 -2.2% -0.46% 0% 22574 1.1805 89.96 52.29 0% 0 0% 0 0% 0 0% 0%
20230801 52.68 54.16 52.3 53.22 1.06% -0.19% 0% 19475 1.0385 82.99 53.32 0% 0 0% 0 0% 0 0% 0%
20230731 53.58 53.58 52.49 52.66 -0.94% -0.17% 0% 17808 0.9394 78.45 52.75 0% 0 0% 0 0% 0 0% 0%
20230728 53.19 53.71 52.11 53.16 0.25% 0.04% 0% 12035 0.6396 53.49 53.14 0% 0 0% 0 0% 0 0% 0%
20230727 53.88 54.15 53.02 53.03 -0.49% -0.93% 0% 16720 0.8951 74.26 53.53 0% 0 0% 0 0% 0 0% 0%
20230726 55.95 55.95 53.05 53.29 -5.31% -1.1% 0% 26119 1.4072 103.63 53.88 0% 0 0% 0 0% 0 0% 0%
20230725 58.3 59 55.33 56.28 -3.18% 0.32% 0% 25051 1.4053 106.8 56.1 0% 0 0% 0 0% 0 0% 0%
20230724 59.02 60.18 57.38 58.13 -1.47% -0.21% 0% 18396 1.0715 83.73 58.25 0% 0 0% 0 0% 0 0% 0%
20230721 60.62 61.22 58.55 59 -3.12% -1.16% 0% 16356 0.9763 77.33 59.69 0% 0 0% 0 0% 0 0% 0%
20230720 64.99 65.29 60.78 60.9 -6.06% -2.34% 0% 22918 1.4291 107.86 62.36 0% 0 0% 0 0% 0 0% 0%
20230719 66.48 67.21 64.4 64.83 -2.07% -1.05% 0% 11207 0.7343 56.78 65.52 0% 0 0% 0 0% 0 0% 0%
20230718 67.98 68.22 66.03 66.2 -2.79% -0.84% 0% 11674 0.7794 50.44 66.76 0% 0 0% 0 0% 0 0% 0%
20230717 69.3 70.3 67.28 68.1 -0.53% -1.19% 0% 17449 1.2025 75.2 68.92 0% 0 0% 0 0% 0 0% 0%
20230714 68.92 69.79 68.01 68.46 -0.13% -0.31% 0% 14279 0.9806 61 68.67 0% 0 0% 0 0% 0 0% 0%
20230713 68.2 73.5 68.2 68.55 0.6% -3.03% 0% 35689 2.5227 148.69 70.69 0% 0 0% 0 0% 0 0% 0%
20230712 68 69.5 67.71 68.14 -1.39% -0.34% 0% 16851 1.1521 78.32 68.37 0% 0 0% 0 0% 0 0% 0%
20230711 66.68 69.3 66 69.1 3.32% 1.87% 0% 16511 1.1199 75.59 67.83 0% 0 0% 0 0% 0 0% 0%
20230710 69.89 69.89 66.11 66.88 -1.68% -0.59% 0% 14903 1.0027 71.29 67.28 0% 0 0% 0 0% 0 0% 0%
20230707 66.79 68.99 64.64 68.02 1.55% 0.71% 0% 26037 1.7586 125.52 67.54 0% 0 0% 0 0% 0 0% 0%
20230706 68.68 68.68 66.63 66.98 -2.5% -0.62% 0% 18165 1.2243 88.28 67.4 0% 0 0% 0 0% 0 0% 0%
20230705 67.04 71.6 67.04 68.7 3.87% -0.85% 0% 47163 3.2678 233.23 69.29 0% 0 0% 0 0% 0 0% 0%
20230704 63.44 67 63.44 66.14 3.34% 1.05% 0% 20347 1.3318 111.73 65.45 0% 0 0% 0 0% 0 0% 0%
20230703 63.97 64.57 61.81 64 -0.96% 0.77% 0% 20098 1.2765 112.41 63.51 0% 0 0% 0 0% 0 0% 0%
20230630 59.75 65.3 58.5 64.62 8.15% 3.01% 0% 29603 1.857 172.18 62.73 0% 0 0% 0 0% 0 0% 0%
20230629 58.49 60.36 57.89 59.75 1.96% 0.56% 0% 10860 0.6453 66.88 59.42 0% 0 0% 0 0% 0 0% 0%
20230628 61 61.49 57.08 58.6 -3.93% 0.26% 0% 15118 0.8836 93.16 58.45 0% 0 0% 0 0% 0 0% 0%
20230627 61.71 62.63 60.8 61 -1.13% -0.64% 0% 12100 0.7428 81.42 61.39 0% 0 0% 0 0% 0 0% 0%
20230626 63.59 65.29 61.25 61.7 -4.09% -1.36% 0% 15187 0.95 103.68 62.55 0% 0 0% 0 0% 0 0% 0%
20230621 67.6 67.88 64.18 64.33 -5.55% -2.35% 0% 19398 1.278 134.26 65.88 0% 0 0% 0 0% 0 0% 0%
20230620 64.6 68.88 64.01 68.11 5.4% 1.43% 0% 25433 1.7079 197.63 67.15 0% 0 0% 0 0% 0 0% 0%
20230619 63.1 65.39 62.81 64.62 1.78% 0.4% 0% 11688 0.7522 100.92 64.36 0% 0 0% 0 0% 0 0% 0%
20230616 62.1 64.26 61.18 63.49 2.01% 0.41% 0% 12052 0.7621 103.51 63.23 0% 0 0% 0 0% 0 0% 0%
20230615 64.6 65.67 61.61 62.24 -1.55% -0.78% 0% 10997 0.6898 92.71 62.73 0% 0 0% 0 0% 0 0% 0%
20230614 61.55 64.04 60.9 63.22 2.8% 1.18% 0% 11010 0.6879 92.47 62.48 0% 0 0% 0 0% 0 0% 0%
20230613 60.96 62.26 60.1 61.5 0.89% -0.28% 0% 7368 0.4544 62.15 61.67 0% 0 0% 0 0% 0 0% 0%
20230612 62.24 63.19 60.85 60.96 -2.28% -0.96% 0% 7974 0.4908 65.5 61.55 0% 0 0% 0 0% 0 0% 0%
20230609 60.52 62.71 60.12 62.38 3.57% 1.22% 0% 11459 0.7062 86.66 61.63 0% 0 0% 0 0% 0 0% 0%
20230608 64.02 64.09 59.61 60.23 -6.02% -0.82% 0% 20671 1.2554 156 60.73 0% 0 0% 0 0% 0 0% 0%
20230607 62 64.79 61.17 64.09 3.42% 0.79% 0% 6498 0.4132 56.37 63.59 0% 0 0% 0 0% 0 0% 0%
20230606 63.8 64.49 61.89 61.97 -2.87% -1.46% 0% 8461 0.5321 72.35 62.89 0% 0 0% 0 0% 0 0% 0%
20230605 64.71 65.56 63.2 63.8 -1.6% -0.42% 0% 10911 0.6991 96.26 64.07 0% 0 0% 0 0% 0 0% 0%
20230602 65.09 66.5 64.33 64.84 -0.32% -0.46% 0% 12542 0.817 114.23 65.14 0% 0 0% 0 0% 0 0% 0%
20230601 64.74 66.13 63.68 65.2 0.68% -0.03% 0% 10698 0.6977 107.8 65.22 0% 0 0% 0 0% 0 0% 0%
20230531 64.4 65.7 64.17 64.76 0.54% -0.22% 0% 9458 0.6138 98.32 64.9 0% 0 0% 0 0% 0 0% 0%
20230530 64.18 64.61 63.15 64.41 -0.63% 0.91% 0% 10225 0.6527 98.65 63.83 0% 0 0% 0 0% 0 0% 0%
20230529 61.04 65.01 60.8 64.82 6.38% 2.3% 0% 18833 1.1933 182.47 63.36 0% 0 0% 0 0% 0 0% 0%
20230526 59 61.16 58.7 60.93 3.03% 1.2% 0% 11087 0.6675 112.75 60.21 0% 0 0% 0 0% 0 0% 0%
20230525 60.38 60.69 58.39 59.14 -2.23% 0.02% 0% 9545 0.5644 95.34 59.13 0% 0 0% 0 0% 0 0% 0%
20230524 60.09 60.72 59.07 60.49 0.65% 0.8% 0% 7104 0.4263 66.66 60.01 0% 0 0% 0 0% 0 0% 0%
20230523 60.99 61.78 59.9 60.1 -1.23% -1.05% 0% 7313 0.4442 66.85 60.74 0% 0 0% 0 0% 0 0% 0%
20230522 62.01 62.98 60.67 60.85 -2.03% -0.6% 0% 8995 0.5507 83.59 61.22 0% 0 0% 0 0% 0 0% 0%
20230519 63 63.2 61.22 62.11 1.07% 0.02% 0% 8655 0.5375 82.27 62.1 0% 0 0% 0 0% 0 0% 0%
20230518 62.47 63.45 61.3 61.45 -1.63% -0.65% 0% 7327 0.4532 69.31 61.85 0% 0 0% 0 0% 0 0% 0%
20230517 62.01 63.2 61.2 62.47 -0.35% 0.89% 0% 9321 0.5772 82.76 61.92 0% 0 0% 0 0% 0 0% 0%
20230516 62.62 64.02 61.8 62.69 0.11% 0.06% 0% 8922 0.559 75.67 62.65 0% 0 0% 0 0% 0 0% 0%
20230515 63.3 64.49 61.6 62.62 -2.14% 0.42% 0% 8658 0.5399 67.51 62.36 0% 0 0% 0 0% 0 0% 0%
20230510 63.95 64.5 62.01 63.32 -1.05% 0.51% 0% 10070 0.6344 93.94 63 0% 0 0% 0 0% 0 0% 0%
20230509 68.3 68.3 63.24 63.99 -5.49% -0.74% 0% 15893 1.0247 114.34 64.47 0% 0 0% 0 0% 0 0% 0%
20230508 68.19 69.65 66.79 67.71 -0.72% -0.37% 0% 8821 0.5995 71.68 67.96 0% 0 0% 0 0% 0 0% 0%
20230505 67.86 69.11 67 68.2 0.49% 0.5% 0% 4459 0.3026 36.62 67.86 0% 0 0% 0 0% 0 0% 0%
20230504 69.88 70.22 67.8 67.87 -2.61% -0.79% 0% 6669 0.4562 54.87 68.41 0% 0 0% 0 0% 0 0% 0%
20230428 67.54 70 67.32 69.69 3.26% 0.9% 0% 6567 0.4536 55.33 69.07 0% 0 0% 0 0% 0 0% 0%
20230427 65 69.1 64.6 67.49 3.83% 0.4% 0% 11986 0.8057 98.91 67.22 0% 0 0% 0 0% 0 0% 0%
20230426 67.03 67.1 64.5 65 -2.14% -0.91% 0% 11892 0.7801 102.78 65.6 0% 0 0% 0 0% 0 0% 0%
20230425 70.47 70.47 65.6 66.42 -4.39% -0.78% 0% 15897 1.0642 153.05 66.94 0% 0 0% 0 0% 0 0% 0%
20230424 70.08 70.81 67.92 69.47 -0.63% 0.14% 0% 8410 0.5834 92.4 69.37 0% 0 0% 0 0% 0 0% 0%
20230421 69.7 73 69.11 69.91 -0.84% -1.63% 0% 15407 1.095 164.12 71.07 0% 0 0% 0 0% 0 0% 0%
20230420 71.04 71.89 68.82 70.5 -1.38% 0.89% 0% 6500 0.4542 77.3 69.88 0% 0 0% 0 0% 0 0% 0%
20230419 69.83 73.35 69.8 71.49 0.68% -0.63% 0% 7581 0.5454 90.68 71.94 0% 0 0% 0 0% 0 0% 0%
20230418 70.7 71.71 70.03 71.01 0.08% 0.37% 0% 6259 0.4428 66.91 70.75 0% 0 0% 0 0% 0 0% 0%
20230417 71.23 72.7 70.7 70.95 -0.77% -0.64% 0% 5688 0.4062 52.08 71.41 0% 0 0% 0 0% 0 0% 0%
20230414 72.28 72.85 70.7 71.5 -0.71% 0.15% 0% 7163 0.5114 65.83 71.39 0% 0 0% 0 0% 0 0% 0%
20230413 72.6 73.1 71.3 72.01 -0.4% -0.21% 0% 5148 0.3715 47.98 72.16 0% 0 0% 0 0% 0 0% 0%
20230412 71.98 73.38 71.08 72.3 0.42% -0.06% 0% 4515 0.3266 40.56 72.34 0% 0 0% 0 0% 0 0% 0%
20230411 71.99 72.5 70.3 72 0% 0.81% 0% 7635 0.5453 64.15 71.42 0% 0 0% 0 0% 0 0% 0%
20230410 73.82 74.99 71 72 -3.36% -0.98% 0% 15403 1.1199 125.64 72.71 0% 0 0% 0 0% 0 0% 0%
20230407 72.69 74.98 71.7 74.5 2.25% 1.06% 0% 8370 0.617 71.39 73.72 0% 0 0% 0 0% 0 0% 0%
20230406 72.44 73.95 71.8 72.86 -0.87% 0% 0% 8155 0.5942 63.44 72.86 0% 0 0% 0 0% 0 0% 0%
20230404 73.63 74.18 70.8 73.5 0.35% 1.21% 0% 15808 1.148 118.75 72.62 0% 0 0% 0 0% 0 0% 0%
20230403 76.5 78.2 72.01 73.24 -4.54% -0.34% 0% 21563 1.5846 173.52 73.49 0% 0 0% 0 0% 0 0% 0%
20230331 75.75 76.76 75.1 76.72 1.03% 0.87% 0% 4453 0.3387 40.59 76.06 0% 0 0% 0 0% 0 0% 0%
20230330 76.9 77.58 75.77 75.94 -2.14% -0.73% 0% 5548 0.4244 49.45 76.5 0% 0 0% 0 0% 0 0% 0%
20230329 77.5 78.9 76.25 77.6 0.75% -0.09% 0% 8533 0.6628 77.33 77.67 0% 0 0% 0 0% 0 0% 0%
20230328 79.83 80.2 76.9 77.02 -3.51% -1.18% 0% 10020 0.781 93.72 77.94 0% 0 0% 0 0% 0 0% 0%
20230327 77.04 80.5 75.52 79.82 3.06% 1.38% 0% 12096 0.9523 112.62 78.73 0% 0 0% 0 0% 0 0% 0%
20230324 81.2 83 77.21 77.45 -3.04% -2.73% 0% 10934 0.8706 99.82 79.62 0% 0 0% 0 0% 0 0% 0%
20230323 75.71 80.03 74.74 79.88 5.51% 2.25% 0% 17101 1.336 159.98 78.12 0% 0 0% 0 0% 0 0% 0%
20230322 77.03 77.85 74.8 75.71 -1.7% -0.46% 0% 11831 0.8999 110.65 76.06 0% 0 0% 0 0% 0 0% 0%
20230321 77.5 78.2 76.5 77.02 -0.88% -0.54% 0% 8319 0.6442 79.57 77.44 0% 0 0% 0 0% 0 0% 0%
20230320 79.66 80.98 76.88 77.7 -2.47% -1.4% 0% 10054 0.7923 94.58 78.8 0% 0 0% 0 0% 0 0% 0%
20230317 80.54 82 78.94 79.67 -1.03% -0.31% 0% 7695 0.615 71.63 79.92 0% 0 0% 0 0% 0 0% 0%
20230316 80.5 82.03 79.64 80.5 -1.49% 0.22% 0% 5523 0.4436 50.06 80.32 0% 0 0% 0 0% 0 0% 0%
20230315 82.2 83.6 81.53 81.72 -0.58% -1.03% 0% 5267 0.4349 45.63 82.57 0% 0 0% 0 0% 0 0% 0%
20230314 83.88 84.66 81.33 82.2 -2% -0.54% 0% 10606 0.8766 86.75 82.65 0% 0 0% 0 0% 0 0% 0%
20230313 80.72 84.1 80.02 83.88 3.93% 1.64% 0% 14570 1.2024 112.02 82.53 0% 0 0% 0 0% 0 0% 0%
20230310 81.02 82.79 80.6 80.71 -2.76% -0.81% 0% 11068 0.9006 84.58 81.37 0% 0 0% 0 0% 0 0% 0%
20230309 84.37 84.4 82 83 -1.62% 0.05% 0% 7771 0.6447 61.62 82.96 0% 0 0% 0 0% 0 0% 0%
20230308 83.63 85.29 83.63 84.37 1.41% -0.05% 0% 9975 0.842 77.07 84.41 0% 0 0% 0 0% 0 0% 0%
20230307 87.5 87.53 83.18 83.2 -5.12% -1.91% 0% 9713 0.8239 68.9 84.82 0% 0 0% 0 0% 0 0% 0%
20230306 83.21 87.96 83.21 87.69 5.16% 1.42% 0% 10443 0.9029 72.31 86.46 0% 0 0% 0 0% 0 0% 0%
20230303 85.98 85.98 83.18 83.39 -3.03% -0.91% 0% 9896 0.8328 66.04 84.16 0% 0 0% 0 0% 0 0% 0%
20230302 86.59 87.77 84.5 86 -1.09% -0.29% 0% 12555 1.0829 87.21 86.25 0% 0 0% 0 0% 0 0% 0%
20230301 86.98 88.88 85.58 86.95 0% -0.56% 0% 10328 0.9031 72.63 87.44 0% 0 0% 0 0% 0 0% 0%
20230228 84.14 88.25 83.5 86.95 3.72% 0.51% 0% 16363 1.4155 107.84 86.51 0% 0 0% 0 0% 0 0% 0%
20230227 87.25 87.57 83.7 83.83 -4.39% -1.94% 0% 12018 1.0274 79.01 85.49 0% 0 0% 0 0% 0 0% 0%
20230224 88.13 89.58 87 87.68 -0.37% -0.63% 0% 6630 0.585 39.71 88.24 0% 0 0% 0 0% 0 0% 0%
20230223 92.62 92.7 87.97 88.01 -4.97% -1.96% 0% 11281 1.0127 68.41 89.77 0% 0 0% 0 0% 0 0% 0%
20230222 86.66 94.43 84.11 92.61 8.7% 2.57% 0% 20013 1.8069 118.33 90.29 0% 0 0% 0 0% 0 0% 0%
20230221 82.76 89 82.76 85.2 2.4% -1.22% 0% 14688 1.2668 89.44 86.25 0% 0 0% 0 0% 0 0% 0%
20230220 80.75 83.88 78.77 83.2 3.92% 1.6% 0% 11952 0.9787 70.51 81.89 0% 0 0% 0 0% 0 0% 0%
20230217 81.47 81.98 79.6 80.06 -1.73% -0.76% 0% 6874 0.5545 39.49 80.67 0% 0 0% 0 0% 0 0% 0%
20230216 81.89 84.62 79.78 81.47 -1.16% -0.79% 0% 11770 0.9666 66.03 82.12 0% 0 0% 0 0% 0 0% 0%
20230215 82.34 82.97 79.5 82.43 0.77% 1.8% 0% 20345 1.6473 114.39 80.97 0% 0 0% 0 0% 0 0% 0%
20230214 83.6 83.6 79.73 81.8 -2.04% 0.65% 0% 16677 1.3553 94.98 81.27 0% 0 0% 0 0% 0 0% 0%
20230213 76.21 83.98 76.21 83.5 8.44% 2.07% 0% 32754 2.6795 196.51 81.81 0% 0 0% 0 0% 0 0% 0%
20230210 77.39 77.96 75.62 77 -0.86% 0.39% 0% 9266 0.7107 59.73 76.7 0% 0 0% 0 0% 0 0% 0%
20230209 73.8 78.68 73.41 77.67 4.28% 0.87% 0% 20348 1.5668 125.03 77 0% 0 0% 0 0% 0 0% 0%
20230208 76.5 77.2 74.33 74.48 -2.32% -1.94% 0% 9794 0.7439 61.1 75.95 0% 0 0% 0 0% 0 0% 0%
20230207 77.07 77.68 73.75 76.25 -1.05% 0.42% 0% 14362 1.0905 89.45 75.93 0% 0 0% 0 0% 0 0% 0%
20230206 78.11 79.58 77.01 77.06 -1.51% -1.08% 0% 16465 1.2826 107.31 77.9 0% 0 0% 0 0% 0 0% 0%
20230203 76.28 79.68 74.66 78.24 2.57% 1.12% 0% 15968 1.2355 109.04 77.37 0% 0 0% 0 0% 0 0% 0%
20230202 77.8 79.32 75.75 76.28 -2.31% -1.23% 0% 10447 0.8068 76.23 77.23 0% 0 0% 0 0% 0 0% 0%
20230201 77 78.47 74.6 78.08 -0.1% 2.55% 0% 20221 1.5396 146.91 76.14 0% 0 0% 0 0% 0 0% 0%
20230131 79.1 79.58 76.66 78.16 -1.7% 0.19% 0% 9480 0.7395 74.3 78.01 0% 0 0% 0 0% 0 0% 0%
20230130 80.5 82 78.39 79.51 -0.61% -0.34% 0% 13280 1.0595 106.28 79.78 0% 0 0% 0 0% 0 0% 0%
20230120 82.19 83.49 80 80 -2.68% -2.33% 0% 15864 1.2994 136.04 81.91 0% 0 0% 0 0% 0 0% 0%
20230119 76.56 82.8 76.19 82.2 7.37% 2.97% 0% 15983 1.276 153.65 79.83 0% 0 0% 0 0% 0 0% 0%
20230118 73.96 77.27 72.27 76.56 3.31% 1.5% 0% 11008 0.8303 100.24 75.43 0% 0 0% 0 0% 0 0% 0%
20230117 69.88 76.73 69.88 74.11 6.05% 0.12% 0% 12683 0.9388 112.32 74.02 0% 0 0% 0 0% 0 0% 0%
20230116 68.69 73.33 68.01 69.88 1.75% -1.83% 0% 10035 0.7143 84.92 71.18 0% 0 0% 0 0% 0 0% 0%
20230113 69.67 69.89 67.07 68.68 -1.79% 1.06% 0% 8239 0.5599 68.22 67.96 0% 0 0% 0 0% 0 0% 0%
20230112 71.01 72.88 69.1 69.93 -2.05% -0.77% 0% 11537 0.813 97.82 70.47 0% 0 0% 0 0% 0 0% 0%
20230111 75.98 77.5 71.1 71.39 -6.07% -2.92% 0% 14184 1.0431 125.03 73.54 0% 0 0% 0 0% 0 0% 0%
20230110 80.4 80.4 75.58 76 -4.83% -1.03% 0% 9942 0.7634 97.99 76.79 0% 0 0% 0 0% 0 0% 0%
20230109 80.5 82.53 78 79.86 -1.08% -0.93% 0% 8268 0.6665 88.82 80.61 0% 0 0% 0 0% 0 0% 0%
20230106 80.99 82 80.11 80.73 -0.33% -0.42% 0% 6872 0.5571 75.02 81.07 0% 0 0% 0 0% 0 0% 0%
20230105 82.3 83.7 80.44 81 -3.31% -0.22% 0% 9750 0.7915 106.06 81.18 0% 0 0% 0 0% 0 0% 0%
20230104 83 84.4 81.5 83.77 0.36% 0.93% 0% 9686 0.8039 111.89 83 0% 0 0% 0 0% 0 0% 0%
20230103 80.22 84.44 78.1 83.47 5.26% 1.61% 0% 11545 0.9484 141.86 82.15 0% 0 0% 0 0% 0 0% 0%
20221230 80.42 81.97 78.47 79.3 -1.73% -1.5% 0% 5552 0.447 98.9 80.51 0% 0 0% 0 0% 0 0% 0%
20221229 78 81.98 77.8 80.7 0.7% 0.44% 0% 7165 0.5757 90.44 80.35 0% 0 0% 0 0% 0 0% 0%
20221228 78.84 83.79 77.77 80.14 2.95% -0.93% 0% 9358 0.757 119.26 80.89 0% 0 0% 0 0% 0 0% 0%
20221227 75.32 78.3 75.05 77.84 1.99% 0.86% 0% 4907 0.3787 59.2 77.18 0% 0 0% 0 0% 0 0% 0%
20221226 76.2 76.78 74 76.32 0.17% 1.26% 0% 4730 0.3565 52.4 75.37 0% 0 0% 0 0% 0 0% 0%
20221223 73.98 77.89 72.69 76.19 2.54% -0.1% 0% 5524 0.4213 58.4 76.27 0% 0 0% 0 0% 0 0% 0%
20221222 73.72 75.19 71.83 74.3 0.79% 1.3% 0% 4855 0.3561 47.72 73.35 0% 0 0% 0 0% 0 0% 0%
20221221 75.2 75.3 72.74 73.72 -2.06% 0.11% 0% 3270 0.2408 32.99 73.64 0% 0 0% 0 0% 0 0% 0%
20221220 78 79.4 75.03 75.27 -3.36% -1.21% 0% 4028 0.3069 42.36 76.19 0% 0 0% 0 0% 0 0% 0%
20221219 77.01 78.89 75.68 77.89 1.16% 0.36% 0% 4632 0.3595 49.01 77.61 0% 0 0% 0 0% 0 0% 0%
20221216 78.21 78.88 74.8 77 -2.47% 1.54% 0% 7873 0.597 81.27 75.83 0% 0 0% 0 0% 0 0% 0%
20221215 77.3 79.85 75.77 78.95 1.35% 1.06% 0% 6809 0.5319 68.1 78.12 0% 0 0% 0 0% 0 0% 0%
20221214 78.61 80.4 77.52 77.9 -0.9% -0.95% 0% 8956 0.7044 89.84 78.65 0% 0 0% 0 0% 0 0% 0%
20221213 83 84.58 78 78.61 -5.73% -2.27% 0% 9745 0.7839 92.37 80.44 0% 0 0% 0 0% 0 0% 0%
20221212 78.98 84.88 78.68 83.39 5.08% 1.13% 0% 10630 0.8765 106.31 82.46 0% 0 0% 0 0% 0 0% 0%
20221209 80.98 85 79.2 79.36 -0.81% -3.23% 0% 10498 0.8609 107.6 82.01 0% 0 0% 0 0% 0 0% 0%
20221208 80.19 81.35 79.46 80.01 -0.67% -0.05% 0% 5539 0.4434 56.21 80.05 0% 0 0% 0 0% 0 0% 0%
20221207 82.18 83.6 80.41 80.55 -3.07% -1.14% 0% 5404 0.4403 51.46 81.48 0% 0 0% 0 0% 0 0% 0%
20221206 84 84.8 82.45 83.1 -1.07% -0.57% 0% 5311 0.4439 44.41 83.58 0% 0 0% 0 0% 0 0% 0%
20221205 88 88 83.51 84 -2.81% -1.11% 0% 6187 0.5255 42.52 84.94 0% 0 0% 0 0% 0 0% 0%
20221202 86 88.96 84.88 86.43 -0.88% -0.41% 0% 12287 1.0664 84.93 86.79 0% 0 0% 0 0% 0 0% 0%
20221201 76.6 90 76 87.2 13.94% 5.95% 0% 15629 1.2862 103.99 82.3 0% 0 0% 0 0% 0 0% 0%
20221130 74.8 76.98 72.07 76.53 2.79% 2.26% 0% 11272 0.8436 71.08 74.84 0% 0 0% 0 0% 0 0% 0%
20221129 77.32 78.9 73.5 74.45 -3.69% -0.68% 0% 8140 0.6102 51.52 74.96 0% 0 0% 0 0% 0 0% 0%
20221128 77 79.53 75.7 77.3 -0.62% -0.22% 0% 9113 0.706 56.41 77.47 0% 0 0% 0 0% 0 0% 0%
20221125 81.41 81.41 76.67 77.78 -3.98% -1.02% 0% 10100 0.7937 63.49 78.58 0% 0 0% 0 0% 0 0% 0%
20221124 80.95 83.5 79.81 81 -0.44% -0.88% 0% 14093 1.1517 90.39 81.72 0% 0 0% 0 0% 0 0% 0%
20221123 81.12 85.69 79.49 81.36 0.94% -0.9% 0% 23906 1.9627 153.07 82.1 0% 0 0% 0 0% 0 0% 0%
20221122 75 85.22 75 80.6 11.96% -1.47% 0% 34598 2.83 242.21 81.8 0% 0 0% 0 0% 0 0% 0%
20221121 69.28 72.5 69.28 71.99 2.27% 0.77% 0% 10407 0.7435 77.19 71.44 0% 0 0% 0 0% 0 0% 0%
20221118 73 74.29 70.08 70.39 -3.71% -2.33% 0% 12815 0.9236 94.35 72.07 0% 0 0% 0 0% 0 0% 0%
20221117 73.05 73.8 70.25 73.1 0.54% 2.07% 0% 11929 0.8544 87.67 71.62 0% 0 0% 0 0% 0 0% 0%
20221116 70.5 73.8 70.2 72.71 0.92% 0.58% 0% 11686 0.8448 84.32 72.29 0% 0 0% 0 0% 0 0% 0%
20221115 70.7 74.86 69.5 72.05 1.92% -1.31% 0% 18178 1.3271 121.63 73.01 0% 0 0% 0 0% 0 0% 0%
20221114 69.8 71.5 68.54 70.69 0.55% 0.86% 0% 9284 0.6507 57.01 70.09 0% 0 0% 0 0% 0 0% 0%
20221111 72.61 73.59 69.32 70.3 -1.79% -0.89% 0% 14186 1.0062 80.85 70.93 0% 0 0% 0 0% 0 0% 0%
20221110 72.17 75.86 70.37 71.58 -0.82% -1.55% 0% 16759 1.2186 100.82 72.71 0% 0 0% 0 0% 0 0% 0%
20221109 73.9 75.2 70.61 72.17 0.01% -0.91% 0% 11228 0.8177 70.49 72.83 0% 0 0% 0 0% 0 0% 0%
20221108 72.48 72.76 70.1 72.16 -0.52% 1.01% 0% 10945 0.7819 65.55 71.44 0% 0 0% 0 0% 0 0% 0%
20221107 73.96 75.9 71.68 72.54 -1.31% -1.19% 0% 12229 0.8977 70.19 73.41 0% 0 0% 0 0% 0 0% 0%
20221104 75.01 75.67 72.53 73.5 -1.17% -0.46% 0% 11882 0.8774 67.8 73.84 0% 0 0% 0 0% 0 0% 0%
20221103 74.49 79.88 73.18 74.37 -2.14% -1.83% 0% 14703 1.1139 87.74 75.76 0% 0 0% 0 0% 0 0% 0%
20221102 73.5 78.39 71.31 76 3.57% 2.03% 0% 22995 1.7128 140.85 74.49 0% 0 0% 0 0% 0 0% 0%
20221101 77.95 77.95 70.46 73.38 -2.09% 0.38% 0% 25173 1.8401 164.76 73.1 0% 0 0% 0 0% 0 0% 0%
20221031 63.55 74.95 62.58 74.95 20% 5.82% 0% 24343 1.7242 174.71 70.83 0% 0 0% 0 0% 0 0% 0%
20221028 62.46 63.95 61.51 62.46 0% -0.35% 0% 10462 0.6558 75.31 62.68 0% 0 0% 0 0% 0 0% 0%
20221027 64.8 65.03 61.5 62.46 -2.41% -0.87% 0% 11766 0.7414 83.56 63.01 0% 0 0% 0 0% 0 0% 0%
20221026 62.6 65.28 60.38 64 2.24% 0.57% 0% 17922 1.1406 127.36 63.64 0% 0 0% 0 0% 0 0% 0%
20221025 67.18 68.32 62.03 62.6 -9.64% -4.35% 0% 24899 1.6296 189.29 65.45 0% 0 0% 0 0% 0 0% 0%
20221024 66.44 71.37 66.08 69.28 4.27% -0.29% 0% 15188 1.0552 138.34 69.48 0% 0 0% 0 0% 0 0% 0%
20221021 65.29 67.91 63.06 66.44 2.01% 0.9% 0% 9638 0.6347 89.14 65.85 0% 0 0% 0 0% 0 0% 0%
20221020 64.98 66.5 62.83 65.13 0.96% 0.63% 0% 8933 0.5781 81.55 64.72 0% 0 0% 0 0% 0 0% 0%
20221019 66.22 66.4 62.93 64.51 -2.58% 0.17% 0% 10793 0.6951 99.88 64.4 0% 0 0% 0 0% 0 0% 0%
20221018 65.33 67.5 64.64 66.22 1.02% -0.21% 0% 7123 0.4727 68.45 66.36 0% 0 0% 0 0% 0 0% 0%
20221017 63.96 66.46 63.48 65.55 1.94% 0.26% 0% 8500 0.5557 79.06 65.38 0% 0 0% 0 0% 0 0% 0%
20220720 48.98 50.86 47.99 50.75 4.86% 3.26% 0% 20914 1.028 169.99 49.15 0% 0 0% 0 0% 0 0% 0%
20220719 48.82 49.52 48.03 48.4 -1.08% -0.76% 0% 10342 0.5044 93.76 48.77 0% 0 0% 0 0% 0 0% 0%
20220718 47.74 49.77 47.18 48.93 0.66% 0.85% 0% 17005 0.8251 154.74 48.52 0% 0 0% 0 0% 0 0% 0%
20220715 49.46 50.2 48.5 48.61 -1.42% -1.62% 0% 7164 0.354 71.14 49.41 0% 0 0% 0 0% 0 0% 0%
20220714 48.39 49.9 48.02 49.31 1.88% 0.35% 0% 6834 0.3358 64.81 49.14 0% 0 0% 0 0% 0 0% 0%
20220713 46.9 49 46.82 48.4 3.37% 1.21% 0% 8539 0.4083 72.69 47.82 0% 0 0% 0 0% 0 0% 0%
20220712 49.6 49.69 46.8 46.82 -5.15% -1.74% 0% 9296 0.443 74.07 47.65 0% 0 0% 0 0% 0 0% 0%
20220711 53 53.5 48.61 49.36 -6.43% -1.46% 0% 13693 0.6859 111.03 50.09 0% 0 0% 0 0% 0 0% 0%
20220708 52.77 54.15 51.97 52.75 1.25% -0.77% 0% 8030 0.4269 67.57 53.16 0% 0 0% 0 0% 0 0% 0%
20220707 52.71 53.47 52.02 52.1 -1.03% -0.72% 0% 5633 0.2956 41.99 52.48 0% 0 0% 0 0% 0 0% 0%
20220706 53.35 53.87 52.25 52.64 -1.24% -0.44% 0% 4931 0.2607 36.01 52.87 0% 0 0% 0 0% 0 0% 0%
20220705 54.48 55.48 53 53.3 -2.83% -0.89% 0% 7159 0.385 50.93 53.78 0% 0 0% 0 0% 0 0% 0%
20220704 55.5 55.61 53.2 54.85 1.59% 0.79% 0% 7185 0.391 49.43 54.42 0% 0 0% 0 0% 0 0% 0%
20220701 55.42 56.27 53.5 53.99 -3.47% -0.99% 0% 9004 0.491 60.58 54.53 0% 0 0% 0 0% 0 0% 0%
20220630 55.81 57.81 55.8 55.93 0.38% -1.6% 0% 11218 0.6376 76.93 56.84 0% 0 0% 0 0% 0 0% 0%
20220629 55.29 57.69 55.29 55.72 -0.46% -1.22% 0% 12363 0.6974 84.8 56.41 0% 0 0% 0 0% 0 0% 0%
20220628 54.91 56.46 53.8 55.98 2.34% 1.1% 0% 10987 0.6083 71.46 55.37 0% 0 0% 0 0% 0 0% 0%
20220627 57.66 57.98 53.55 54.7 -1.44% -0.18% 0% 14242 0.7804 92.04 54.8 0% 0 0% 0 0% 0 0% 0%
20220624 51.66 56.58 51.66 55.5 8.08% 2.06% 0% 20206 1.0988 136.01 54.38 0% 0 0% 0 0% 0 0% 0%
20220623 50.67 52.05 50.08 51.35 2.7% 0.47% 0% 9288 0.4747 65.72 51.11 0% 0 0% 0 0% 0 0% 0%
20220622 53 53 50 50 -5.66% -1.79% 0% 12128 0.6174 84.97 50.91 0% 0 0% 0 0% 0 0% 0%
20220621 53.53 54.44 52.5 53 -1.6% -0.23% 0% 13220 0.7022 94.19 53.12 0% 0 0% 0 0% 0 0% 0%
20220620 55.18 55.55 53.36 53.86 -0.7% -0.7% 0% 10687 0.5797 76.03 54.24 0% 0 0% 0 0% 0 0% 0%
20220617 56.11 56.5 53.41 54.24 -3.18% -0.62% 0% 11490 0.6271 81.74 54.58 0% 0 0% 0 0% 0 0% 0%
20220616 56.98 58.23 56.02 56.02 -1.98% -1.56% 0% 8536 0.4858 58.91 56.91 0% 0 0% 0 0% 0 0% 0%
20220615 55.97 60 55.3 57.15 3.91% -2.56% 0% 18083 1.0605 130.02 58.65 0% 0 0% 0 0% 0 0% 0%
20220614 56.18 56.73 52.97 55 -3.13% 1.12% 0% 7590 0.4128 53.78 54.39 0% 0 0% 0 0% 0 0% 0%
20220613 55.35 57.5 54.9 56.78 2.34% 0.41% 0% 6414 0.3627 46.19 56.55 0% 0 0% 0 0% 0 0% 0%
20220610 54.9 56.07 54.9 55.48 -0.23% -0.36% 0% 4267 0.2376 27.43 55.68 0% 0 0% 0 0% 0 0% 0%
20220609 57.05 57.8 54.83 55.61 -3.29% -0.52% 0% 8096 0.4526 48.18 55.9 0% 0 0% 0 0% 0 0% 0%
20220608 56.39 59.7 56.39 57.5 1.97% -0.76% 0% 13492 0.7817 77.75 57.94 0% 0 0% 0 0% 0 0% 0%
20220607 58 59.46 55.51 56.39 -2.27% -1.3% 0% 15275 0.8726 85.55 57.13 0% 0 0% 0 0% 0 0% 0%
20220606 56.94 58.51 56.5 57.7 1.3% 0.24% 0% 11745 0.676 67.96 57.56 0% 0 0% 0 0% 0 0% 0%
20220602 52.02 57.89 51.77 56.96 8.62% 2.96% 0% 22044 1.2194 124.73 55.32 0% 0 0% 0 0% 0 0% 0%
20220601 52.17 53.65 52.17 52.44 -0.13% -1.06% 0% 8930 0.4733 52.51 53 0% 0 0% 0 0% 0 0% 0%
20220531 53.55 53.94 51.8 52.51 -1.67% -0.04% 0% 10684 0.5612 61.71 52.53 0% 0 0% 0 0% 0 0% 0%
20220530 52.2 53.89 52.2 53.4 1.66% 0.36% 0% 12916 0.6873 73.45 53.21 0% 0 0% 0 0% 0 0% 0%
20220527 52.57 54.49 52.28 52.53 -0.08% -1.76% 0% 19972 1.068 112.31 53.47 0% 0 0% 0 0% 0 0% 0%
20220526 52.15 53.48 51.03 52.57 0.81% 0.19% 0% 15882 0.8333 93.85 52.47 0% 0 0% 0 0% 0 0% 0%
20220525 49.5 53.16 49.5 52.15 5.06% 0.48% 0% 17189 0.8921 103.6 51.9 0% 0 0% 0 0% 0 0% 0%
20220524 50.57 51.5 49.5 49.64 -1.84% -1.49% 0% 12670 0.6384 76.76 50.39 0% 0 0% 0 0% 0 0% 0%
20220523 48.4 50.74 48.4 50.57 3.88% 1.14% 0% 11655 0.5828 73.01 50 0% 0 0% 0 0% 0 0% 0%
20220520 48.51 49.68 48.39 48.68 0.68% -0.63% 0% 8534 0.4181 52.12 48.99 0% 0 0% 0 0% 0 0% 0%
20220519 47.62 48.88 47.31 48.35 -1.45% 0.23% 0% 9520 0.4592 53.55 48.24 0% 0 0% 0 0% 0 0% 0%
20220518 50.01 51.46 48.88 49.06 -0.83% -2.08% 0% 10716 0.5369 59.69 50.1 0% 0 0% 0 0% 0 0% 0%
20220517 50.52 51.47 48.5 49.47 -1.79% -0.58% 0% 16333 0.8127 87.92 49.76 0% 0 0% 0 0% 0 0% 0%
20220516 48.77 50.85 48.77 50.77 3.87% 1.32% 0% 13675 0.6853 73.91 50.11 0% 0 0% 0 0% 0 0% 0%
20220513 50.31 50.32 48.45 48.88 -1.27% -0.45% 0% 9639 0.4733 50.11 49.1 0% 0 0% 0 0% 0 0% 0%
20220512 47.81 49.87 47.68 49.51 2.17% 0.77% 0% 11759 0.5777 57.19 49.13 0% 0 0% 0 0% 0 0% 0%
20220511 48 50.38 47.71 48.46 0.71% -1.86% 0% 14771 0.7294 67.56 49.38 0% 0 0% 0 0% 0 0% 0%
20220510 47.11 48.71 46.61 48.12 0.88% 0.17% 0% 10689 0.5135 44.74 48.04 0% 0 0% 0 0% 0 0% 0%
20220509 47.4 48.78 47.06 47.7 -0.48% -0.13% 0% 13672 0.653 51.48 47.76 0% 0 0% 0 0% 0 0% 0%
20220506 44.89 50.21 44.14 47.93 4.17% 0.46% 0% 21155 1.0093 71.46 47.71 0% 0 0% 0 0% 0 0% 0%
20220505 44.56 47.86 43.48 46.01 4.62% 0.09% 0% 17423 0.801 53.38 45.97 0% 0 0% 0 0% 0 0% 0%
20220429 41.3 44.5 41.3 43.98 8.41% 1.62% 0% 17565 0.7603 50.44 43.28 0% 0 0% 0 0% 0 0% 0%
20220428 44.09 44.6 40.4 40.57 -8.81% -3.66% 0% 16804 0.7076 47.04 42.11 0% 0 0% 0 0% 0 0% 0%
20220427 42.18 44.79 41.16 44.49 3.54% 3.32% 0% 19284 0.8304 56.02 43.06 0% 0 0% 0 0% 0 0% 0%
20220426 44.52 45.7 42.81 42.97 -3.44% -3.48% 0% 21704 0.9662 66.62 44.52 0% 0 0% 0 0% 0 0% 0%
20220425 48.8 51.15 44.5 44.5 -11.86% -7.27% 0% 22337 1.072 73.21 47.99 0% 0 0% 0 0% 0 0% 0%
20220422 47.72 50.88 46.65 50.49 2.33% 3.29% 0% 22220 1.0861 75.9 48.88 0% 0 0% 0 0% 0 0% 0%
20220421 50.4 51.37 48.51 49.34 -5.91% -1.22% 0% 23335 1.1656 83.97 49.95 0% 0 0% 0 0% 0 0% 0%
20220420 53.6 55.4 51.8 52.44 1.08% -1.35% 0% 33439 1.7775 135.47 53.16 0% 0 0% 0 0% 0 0% 0%
20220419 49.65 53.53 49.17 51.88 3.26% 0.7% 0% 33286 1.7149 142.02 51.52 0% 0 0% 0 0% 0 0% 0%
20220418 48.85 50.24 48.06 50.24 3.48% 1.99% 0% 14871 0.7326 60.79 49.26 0% 0 0% 0 0% 0 0% 0%
20220415 48.88 48.88 47.01 48.55 -0.82% 1.19% 0% 11982 0.5749 46.53 47.98 0% 0 0% 0 0% 0 0% 0%
20220414 48.65 49.85 48.08 48.95 1.77% 0.2% 0% 13187 0.6442 48.76 48.85 0% 0 0% 0 0% 0 0% 0%
20220413 48.83 49.46 47.8 48.1 -2.24% -0.66% 0% 12946 0.6268 45.11 48.42 0% 0 0% 0 0% 0 0% 0%
20220412 46.57 49.87 46.47 49.2 4.24% 0.65% 0% 25972 1.2695 85.59 48.88 0% 0 0% 0 0% 0 0% 0%
20220411 50 50 46.86 47.2 -5.79% -1.95% 0% 18759 0.903 60.17 48.14 0% 0 0% 0 0% 0 0% 0%
20220408 52.5 52.8 49.32 50.1 -4.44% -0.46% 0% 21426 1.0783 69.56 50.33 0% 0 0% 0 0% 0 0% 0%
20220407 51.51 52.98 51.1 52.43 0.92% 0.38% 0% 18739 0.9788 58.5 52.23 0% 0 0% 0 0% 0 0% 0%
20220401 52.44 52.73 51.4 51.41 -2.87% -0.94% 0% 18976 0.9848 55.37 51.9 0% 0 0% 0 0% 0 0% 0%
20220331 56.01 56.03 52.75 52.93 -6.19% -2.22% 0% 30511 1.6516 88.33 54.13 0% 0 0% 0 0% 0 0% 0%
20220330 57.14 57.25 55.21 56.42 -0.53% 0.64% 0% 19235 1.0784 54.25 56.06 0% 0 0% 0 0% 0 0% 0%
20220329 56 57.65 54.5 56.72 1.41% 1.29% 0% 22816 1.2778 59.99 56 0% 0 0% 0 0% 0 0% 0%
20220328 57.03 58.38 55.3 55.93 -3.77% -1.1% 0% 19154 1.0831 49.37 56.55 0% 0 0% 0 0% 0 0% 0%
20220325 57.15 59.1 57.15 58.12 1.45% -0.6% 0% 24597 1.4382 61.58 58.47 0% 0 0% 0 0% 0 0% 0%
20220324 59.19 59.19 56.9 57.29 -4.37% -0.71% 0% 23961 1.3825 55.85 57.7 0% 0 0% 0 0% 0 0% 0%
20220323 60.82 61.85 59.84 59.91 -3.71% -1.27% 0% 22812 1.3843 52.08 60.68 0% 0 0% 0 0% 0 0% 0%
20220322 62.7 62.95 59.8 62.22 -1.78% 1.95% 0% 34450 2.1026 73.14 61.03 0% 0 0% 0 0% 0 0% 0%
20220321 63.79 64.85 62.55 63.35 1.51% -0.35% 0% 26599 1.691 55.42 63.57 0% 0 0% 0 0% 0 0% 0%
20220318 62.99 64.46 62.06 62.41 -3.39% -0.62% 0% 28131 1.7665 51.09 62.8 0% 0 0% 0 0% 0 0% 0%
20220317 63.7 66.68 63.02 64.6 1.25% -0.69% 0% 40559 2.6385 69.54 65.05 0% 0 0% 0 0% 0 0% 0%
20220316 62.55 63.8 57.69 63.8 5.42% 4.81% 0% 39615 2.4112 60.99 60.87 0% 0 0% 0 0% 0 0% 0%
20220315 61.76 64.43 60.01 60.52 -2.86% -3.38% 0% 31546 1.976 47.36 62.64 0% 0 0% 0 0% 0 0% 0%
20220311 64 66.35 62.55 64.95 -2.62% 0.89% 0% 37728 2.429 59.1 64.38 0% 0 0% 0 0% 0 0% 0%
20220310 68.31 70.28 65.5 66.7 -1.45% -1.88% 0% 44920 3.0538 74.4 67.98 0% 0 0% 0 0% 0 0% 0%
20220309 65.11 67.68 62 67.68 -0.91% 4.27% 0% 51136 3.3192 79.44 64.91 0% 0 0% 0 0% 0 0% 0%
20220308 70.92 75.5 67.45 68.3 -5.62% -5.44% 0% 50412 3.6411 84.7 72.23 0% 0 0% 0 0% 0 0% 0%
20220307 76 81 72.32 72.37 -6.62% -3.98% 0% 53453 4.0287 93.71 75.37 0% 0 0% 0 0% 0 0% 0%
20220304 73.57 87 72.24 77.5 3.03% -2.02% 0% 75865 6.0007 141.21 79.1 0% 0 0% 0 0% 0 0% 0%
20220303 72.8 76.2 70.7 75.22 5.66% 2.03% 0% 71222 5.2507 133.67 73.72 0% 0 0% 0 0% 0 0% 0%
20220302 71.5 75.5 70.3 71.19 0.69% -1.74% 0% 63865 4.6271 118.15 72.45 0% 0 0% 0 0% 0 0% 0%
20220301 65.6 75.7 65.6 70.7 7.77% 0.73% 0% 68296 4.7934 120.31 70.19 0% 0 0% 0 0% 0 0% 0%
20220228 65 66.4 63.2 65.6 0.38% 1.28% 0% 25959 1.6813 45.52 64.77 0% 0 0% 0 0% 0 0% 0%
20220225 68 68.58 63.84 65.35 -2.3% -0.89% 0% 41890 2.7621 74.15 65.94 0% 0 0% 0 0% 0 0% 0%
20220224 69 71.2 66.36 66.89 -3.88% -2.11% 0% 54686 3.7368 101.79 68.33 0% 0 0% 0 0% 0 0% 0%
20220223 67.59 72.88 65.58 69.59 1.06% 1.3% 0% 64259 4.4145 121.18 68.7 0% 0 0% 0 0% 0 0% 0%
20220222 65.8 69.58 65.78 68.86 3.75% 1.28% 0% 54127 3.6799 103.58 67.99 0% 0 0% 0 0% 0 0% 0%
20220221 65.61 68.88 65.33 66.37 2.58% -1.21% 0% 52857 3.5507 100.08 67.18 0% 0 0% 0 0% 0 0% 0%
20220218 64.06 67 64.06 64.7 -0.78% -1.02% 0% 43131 2.8195 79.22 65.37 0% 0 0% 0 0% 0 0% 0%
20220217 70 70 65.2 65.21 -9.73% -3.28% 0% 76376 5.1495 139.91 67.42 0% 0 0% 0 0% 0 0% 0%
20220216 63.5 72.24 63.5 72.24 20% 2.89% 0% 74697 5.2446 154.93 70.21 0% 0 0% 0 0% 0 0% 0%
20220215 60.6 61 56.63 60.2 -3.91% 1.43% 0% 33386 1.9815 67.84 59.35 0% 0 0% 0 0% 0 0% 0%
20220214 62.04 64.59 61.5 62.65 0.97% -0.63% 0% 31225 1.9688 58.14 63.05 0% 0 0% 0 0% 0 0% 0%
20220211 62 63.78 60.59 62.05 -1.82% 0% 0% 33120 2.0552 45.22 62.05 0% 0 0% 0 0% 0 0% 0%
20220210 60.51 64.99 59.55 63.2 1.94% 1.38% 0% 53522 3.3365 26.49 62.34 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