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. 达嘉维康301126
    4. 返回上一页 刷新
股票代码（例：sz301126）       342条   (进入达嘉维康股票专站) 达嘉维康股票成本分析
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 12.92 13.05 12.83 12.93 0.23% 0% 0% 20908 0.2704 68.09 12.93 0% 0 0% 0 0% 0 0% 0%
20230927 12.72 13.03 12.67 12.9 1.49% 0% 0% 23955 0.309 82.84 12.9 0% 0 0% 0 0% 0 0% 0%
20230926 13.06 13.07 12.69 12.71 -2.08% -0.7% 0% 21865 0.2798 80.93 12.8 0% 0 0% 0 0% 0 0% 0%
20230925 12.87 13.09 12.87 12.98 0.46% -0.23% 0% 23771 0.3092 86.72 13.01 0% 0 0% 0 0% 0 0% 0%
20230922 12.65 12.96 12.62 12.92 1.49% 0.78% 0% 22994 0.2948 81.03 12.82 0% 0 0% 0 0% 0 0% 0%
20230921 12.9 13.01 12.71 12.73 -1.24% -0.7% 0% 17936 0.23 64.82 12.82 0% 0 0% 0 0% 0 0% 0%
20230920 12.93 13.14 12.86 12.89 -1% -0.69% 0% 19531 0.2536 67.86 12.98 0% 0 0% 0 0% 0 0% 0%
20230919 13.06 13.23 12.88 13.02 0.08% 0.08% 0% 24032 0.3127 82.08 13.01 0% 0 0% 0 0% 0 0% 0%
20230918 12.91 13.04 12.8 13.01 0.39% 0.46% 0% 24834 0.3217 83.82 12.95 0% 0 0% 0 0% 0 0% 0%
20230915 12.83 13.13 12.67 12.96 1.41% -0.15% 0% 37969 0.493 124.64 12.98 0% 0 0% 0 0% 0 0% 0%
20230914 12.89 12.91 12.67 12.78 -0.62% 0.08% 0% 17169 0.2193 56.17 12.77 0% 0 0% 0 0% 0 0% 0%
20230913 13.07 13.12 12.74 12.86 -1.68% -0.31% 0% 24828 0.3202 71.29 12.9 0% 0 0% 0 0% 0 0% 0%
20230912 12.95 13.2 12.85 13.08 1.55% 0% 0% 41238 0.5393 109.57 13.08 0% 0 0% 0 0% 0 0% 0%
20230911 12.62 12.95 12.5 12.88 2.47% 0.47% 0% 31699 0.4063 77.81 12.82 0% 0 0% 0 0% 0 0% 0%
20230908 12.56 12.67 12.5 12.57 0.08% 0% 0% 16565 0.2083 35.67 12.57 0% 0 0% 0 0% 0 0% 0%
20230907 12.83 12.84 12.53 12.56 -2.1% -0.71% 0% 31637 0.4003 64.92 12.65 0% 0 0% 0 0% 0 0% 0%
20230906 12.8 12.92 12.78 12.83 -0.23% -0.23% 0% 24318 0.3127 48.14 12.86 0% 0 0% 0 0% 0 0% 0%
20230905 12.98 13.14 12.83 12.86 -1.53% -0.39% 0% 25461 0.3286 45.21 12.91 0% 0 0% 0 0% 0 0% 0%
20230904 12.88 13.08 12.84 13.06 0.85% 0.69% 0% 33234 0.4311 51.41 12.97 0% 0 0% 0 0% 0 0% 0%
20230901 12.95 13.07 12.79 12.95 -0.08% 0.54% 0% 33064 0.4257 45.32 12.88 0% 0 0% 0 0% 0 0% 0%
20230831 12.78 13.09 12.65 12.96 0.86% 0.54% 0% 59866 0.7719 67.37 12.89 0% 0 0% 0 0% 0 0% 0%
20230830 12.67 13.01 12.67 12.85 0.47% -0.08% 0% 54389 0.6993 50.74 12.86 0% 0 0% 0 0% 0 0% 0%
20230829 12.33 12.8 12.29 12.79 2.65% 1.27% 0% 60725 0.7669 45.14 12.63 0% 0 0% 0 0% 0 0% 0%
20230828 12.67 13.15 12.36 12.46 2.47% -1.89% 0% 79599 1.011 50.62 12.7 0% 0 0% 0 0% 0 0% 0%
20230825 12.39 12.54 12.06 12.16 -1.86% -0.82% 0% 43506 0.5336 25.13 12.26 0% 0 0% 0 0% 0 0% 0%
20230824 12.3 12.51 12.1 12.39 -0.56% 0.81% 0% 59134 0.7266 30.66 12.29 0% 0 0% 0 0% 0 0% 0%
20230823 12.56 13.08 12.32 12.46 -0.88% -2.27% 0% 85942 1.0959 44.95 12.75 0% 0 0% 0 0% 0 0% 0%
20230822 13.11 13.26 12.16 12.57 -4.56% -0.71% 0% 114096 1.4446 56.64 12.66 0% 0 0% 0 0% 0 0% 0%
20230821 13.72 13.8 13.13 13.17 -5.18% -1.64% 0% 108785 1.4568 58.48 13.39 0% 0 0% 0 0% 0 0% 0%
20230818 14.95 15.06 13.87 13.89 -9.57% -3.07% 0% 172423 2.47 104.27 14.33 0% 0 0% 0 0% 0 0% 0%
20230817 15 16.05 14.75 15.36 -0.84% 0.2% 0% 201898 3.0947 144.34 15.33 0% 0 0% 0 0% 0 0% 0%
20230816 15.38 16.85 15.19 15.49 -1.9% -2.52% 0% 220513 3.5029 187.74 15.89 0% 0 0% 0 0% 0 0% 0%
20230815 14.5 16.16 14.2 15.79 5.48% 3% 0% 252666 3.8738 250.67 15.33 0% 0 0% 0 0% 0 0% 0%
20230814 14.43 15.39 14.21 14.97 1.91% 1.29% 0% 179944 2.6587 221.29 14.78 0% 0 0% 0 0% 0 0% 0%
20230811 14.03 15.39 14.02 14.69 3.45% -1.54% 0% 201676 3.0091 304.69 14.92 0% 0 0% 0 0% 0 0% 0%
20230810 14.3 14.56 13.99 14.2 -1.25% 0.14% 0% 100534 1.4256 164.09 14.18 0% 0 0% 0 0% 0 0% 0%
20230809 13.83 14.75 13.7 14.38 3.83% 0.77% 0% 155200 2.214 255.14 14.27 0% 0 0% 0 0% 0 0% 0%
20230808 13.32 13.87 13.16 13.85 3.98% 1.17% 0% 62836 0.8603 139.2 13.69 0% 0 0% 0 0% 0 0% 0%
20230807 13.43 13.51 13.15 13.32 -1.19% 0.3% 0% 19005 0.2524 45.31 13.28 0% 0 0% 0 0% 0 0% 0%
20230804 13.64 13.73 13.46 13.48 -0.96% -0.44% 0% 18821 0.2548 46.36 13.54 0% 0 0% 0 0% 0 0% 0%
20230803 13.39 13.66 13.33 13.61 1.57% 0.44% 0% 25343 0.3434 63.11 13.55 0% 0 0% 0 0% 0 0% 0%
20230802 13.56 13.56 13.31 13.4 -1.11% 0.15% 0% 23763 0.318 60.37 13.38 0% 0 0% 0 0% 0 0% 0%
20230801 13.79 13.79 13.48 13.55 -1.81% -0.22% 0% 32355 0.4394 85.59 13.58 0% 0 0% 0 0% 0 0% 0%
20230731 13.73 13.9 13.7 13.8 -0.22% 0.22% 0% 36451 0.5019 103.54 13.77 0% 0 0% 0 0% 0 0% 0%
20230728 13.9 14.07 13.69 13.83 -1.85% 0.22% 0% 59433 0.8199 181.06 13.8 0% 0 0% 0 0% 0 0% 0%
20230727 13.49 14.35 13.35 14.09 3.6% 1% 0% 101616 1.4178 367.09 13.95 0% 0 0% 0 0% 0 0% 0%
20230726 13.3 13.93 13.2 13.6 2.56% 0.22% 0% 50655 0.6875 257.78 13.57 0% 0 0% 0 0% 0 0% 0%
20230725 13.18 13.46 13.17 13.26 1.07% 0.08% 0% 16489 0.2184 98.59 13.25 0% 0 0% 0 0% 0 0% 0%
20230724 13.1 13.23 12.96 13.12 0.46% -0.23% 0% 12829 0.1687 77.14 13.15 0% 0 0% 0 0% 0 0% 0%
20230721 12.99 13.22 12.95 13.06 0.54% -0.31% 0% 13331 0.1747 74.08 13.1 0% 0 0% 0 0% 0 0% 0%
20230720 13.05 13.11 12.98 12.99 -0.46% -0.38% 0% 10853 0.1415 57.65 13.04 0% 0 0% 0 0% 0 0% 0%
20230719 13.08 13.15 12.98 13.05 -0.23% 0.08% 0% 10376 0.1353 54.24 13.04 0% 0 0% 0 0% 0 0% 0%
20230718 13.27 13.27 13.04 13.08 -1.43% -0.08% 0% 9256 0.1212 47.15 13.09 0% 0 0% 0 0% 0 0% 0%
20230717 13.13 13.27 13 13.27 0.91% 1.22% 0% 12140 0.1592 57.65 13.11 0% 0 0% 0 0% 0 0% 0%
20230714 13.23 13.24 13.09 13.15 -0.08% 0.08% 0% 8134 0.1069 37.84 13.14 0% 0 0% 0 0% 0 0% 0%
20230713 13.07 13.21 13.05 13.16 0.84% 0.23% 0% 12012 0.1577 49.16 13.13 0% 0 0% 0 0% 0 0% 0%
20230712 13.21 13.31 12.99 13.05 -1.51% -0.61% 0% 11128 0.1461 27.06 13.13 0% 0 0% 0 0% 0 0% 0%
20230711 13.36 13.36 13.19 13.25 -0.53% 0.08% 0% 7522 0.0996 29.58 13.24 0% 0 0% 0 0% 0 0% 0%
20230710 13.33 13.5 13.24 13.32 -0.45% -0.22% 0% 12138 0.1621 30.88 13.35 0% 0 0% 0 0% 0 0% 0%
20230707 13.37 13.42 13.24 13.38 0.15% 0.3% 0% 9150 0.1221 22.75 13.34 0% 0 0% 0 0% 0 0% 0%
20230706 13.45 13.58 13.35 13.36 -0.89% -0.22% 0% 11105 0.1487 42.5 13.39 0% 0 0% 0 0% 0 0% 0%
20230705 13.6 13.6 13.43 13.48 -0.96% -0.22% 0% 15429 0.2084 39.72 13.51 0% 0 0% 0 0% 0 0% 0%
20230704 13.41 13.69 13.35 13.61 1.49% 0.37% 0% 20299 0.2752 72.2 13.56 0% 0 0% 0 0% 0 0% 0%
20230703 13.4 13.54 13.29 13.41 0.07% 0% 0% 12189 0.1634 40.9 13.41 0% 0 0% 0 0% 0 0% 0%
20230630 13.01 13.53 12.95 13.4 2.84% 0.15% 0% 29446 0.394 88.07 13.38 0% 0 0% 0 0% 0 0% 0%
20230629 12.8 13.14 12.73 13.03 0.54% 0.15% 0% 20263 0.2636 53.98 13.01 0% 0 0% 0 0% 0 0% 0%
20230628 13.04 13.06 12.72 12.96 -0.92% 0.39% 0% 11223 0.1449 31.3 12.91 0% 0 0% 0 0% 0 0% 0%
20230627 12.93 13.09 12.86 13.08 1.16% 0.69% 0% 14169 0.1841 39.69 12.99 0% 0 0% 0 0% 0 0% 0%
20230626 13.3 13.35 12.72 12.93 -2.85% 0.08% 0% 27539 0.3559 77.38 12.92 0% 0 0% 0 0% 0 0% 0%
20230621 13.44 13.56 13.3 13.31 -1.19% -0.67% 0% 17163 0.2299 51.51 13.4 0% 0 0% 0 0% 0 0% 0%
20230620 13.58 13.63 13.47 13.47 -1.1% -0.37% 0% 16000 0.2163 49.66 13.52 0% 0 0% 0 0% 0 0% 0%
20230619 13.82 13.92 13.59 13.62 -1.38% -0.66% 0% 19728 0.2704 61.4 13.71 0% 0 0% 0 0% 0 0% 0%
20230616 13.8 13.98 13.78 13.81 -0.43% -0.29% 0% 30699 0.4253 96.99 13.85 0% 0 0% 0 0% 0 0% 0%
20230615 14.14 14.14 13.8 13.87 -2.32% -0.14% 0% 46911 0.6514 154.32 13.89 0% 0 0% 0 0% 0 0% 0%
20230614 13.53 14.26 13.36 14.2 5.34% 1.36% 0% 65752 0.9211 245.43 14.01 0% 0 0% 0 0% 0 0% 0%
20230613 13.52 13.55 13.42 13.48 -0.15% -0.07% 0% 8993 0.1213 39.27 13.49 0% 0 0% 0 0% 0 0% 0%
20230612 13.4 13.6 13.25 13.5 0% 0.82% 0% 13455 0.1802 54.05 13.39 0% 0 0% 0 0% 0 0% 0%
20230609 13.45 13.75 13.44 13.53 0.74% -0.22% 0% 13306 0.1804 51.26 13.56 0% 0 0% 0 0% 0 0% 0%
20230608 13.72 13.75 13.4 13.43 -1.68% -0.81% 0% 16891 0.2287 59.62 13.54 0% 0 0% 0 0% 0 0% 0%
20230607 13.7 13.8 13.62 13.66 -0.58% -0.22% 0% 10321 0.1413 33.45 13.69 0% 0 0% 0 0% 0 0% 0%
20230606 14.1 14.1 13.71 13.74 -2.83% -1.01% 0% 22572 0.3133 70.1 13.88 0% 0 0% 0 0% 0 0% 0%
20230605 14.05 14.14 13.91 14.14 0.86% 0.71% 0% 18368 0.2578 56.62 14.04 0% 0 0% 0 0% 0 0% 0%
20230602 13.91 14.03 13.91 14.02 0.65% 0.29% 0% 15996 0.2237 51.04 13.98 0% 0 0% 0 0% 0 0% 0%
20230601 13.83 13.99 13.71 13.93 0.29% 0.29% 0% 12123 0.1684 40.87 13.89 0% 0 0% 0 0% 0 0% 0%
20230531 13.83 14.08 13.83 13.89 -0.43% -0.36% 0% 14629 0.204 49.82 13.94 0% 0 0% 0 0% 0 0% 0%
20230530 14 14.11 13.76 13.95 -0.71% 0.29% 0% 20440 0.2843 71.12 13.91 0% 0 0% 0 0% 0 0% 0%
20230529 14.19 14.31 14.02 14.05 -0.99% -0.64% 0% 16058 0.2271 60.7 14.14 0% 0 0% 0 0% 0 0% 0%
20230526 13.91 14.28 13.86 14.19 1% 0.57% 0% 14297 0.2017 57.39 14.11 0% 0 0% 0 0% 0 0% 0%
20230525 14.01 14.18 13.9 14.05 -0.5% 0.29% 0% 17037 0.2387 77.66 14.01 0% 0 0% 0 0% 0 0% 0%
20230524 14.45 14.48 14.1 14.12 -1.53% -0.7% 0% 19322 0.2747 103.86 14.22 0% 0 0% 0 0% 0 0% 0%
20230523 14.18 14.5 14.18 14.34 0.56% -0.49% 0% 32755 0.4721 199.41 14.41 0% 0 0% 0 0% 0 0% 0%
20230522 14.17 14.32 14.17 14.26 0.71% 0.07% 0% 15598 0.2223 108.72 14.25 0% 0 0% 0 0% 0 0% 0%
20230519 14.06 14.19 13.9 14.16 0.43% 0.43% 0% 12871 0.1815 91.25 14.1 0% 0 0% 0 0% 0 0% 0%
20230518 14.18 14.3 14.01 14.1 -0.56% 0.14% 0% 12537 0.1765 86.1 14.08 0% 0 0% 0 0% 0 0% 0%
20230517 13.97 14.2 13.91 14.18 0.85% 0.42% 0% 13073 0.1846 81.59 14.12 0% 0 0% 0 0% 0 0% 0%
20230516 14.33 14.33 13.95 14.06 -0.64% 0% 0% 11507 0.1618 69.52 14.06 0% 0 0% 0 0% 0 0% 0%
20230515 14.25 14.36 13.87 14.15 -0.7% 0.5% 0% 14696 0.2069 84.85 14.08 0% 0 0% 0 0% 0 0% 0%
20230510 13.78 14.06 13.78 13.97 0.5% 0.43% 0% 8256 0.1148 33.77 13.91 0% 0 0% 0 0% 0 0% 0%
20230509 14.38 14.45 13.9 13.9 -1.56% -1% 0% 19043 0.2674 102.42 14.04 0% 0 0% 0 0% 0 0% 0%
20230508 14.07 14.18 13.86 14.12 0.43% 0.71% 0% 12636 0.1772 64.98 14.02 0% 0 0% 0 0% 0 0% 0%
20230505 14.28 14.43 13.98 14.06 -2.36% -0.28% 0% 13100 0.1847 68.41 14.1 0% 0 0% 0 0% 0 0% 0%
20230504 14.29 14.48 14.21 14.4 0.56% 0.28% 0% 12856 0.1846 68.16 14.36 0% 0 0% 0 0% 0 0% 0%
20230428 14.14 14.4 14.02 14.32 0.99% 0.35% 0% 18167 0.2592 93.77 14.27 0% 0 0% 0 0% 0 0% 0%
20230427 13.89 14.45 13.89 14.18 1.29% -0.14% 0% 27372 0.3888 136.18 14.2 0% 0 0% 0 0% 0 0% 0%
20230426 13.66 14.09 13.6 14 2.94% 0.43% 0% 18165 0.2532 89.74 13.94 0% 0 0% 0 0% 0 0% 0%
20230425 14.02 14.08 13.47 13.6 -3.34% -0.44% 0% 19668 0.2686 97.56 13.66 0% 0 0% 0 0% 0 0% 0%
20230424 13.91 14.29 13.71 14.07 0.14% 0.29% 0% 15574 0.2185 78.15 14.03 0% 0 0% 0 0% 0 0% 0%
20230421 14.35 14.36 13.95 14.05 -1.68% -0.57% 0% 18065 0.2552 87.61 14.13 0% 0 0% 0 0% 0 0% 0%
20230420 14.82 14.83 14.21 14.29 -4.03% -0.69% 0% 26363 0.3793 125.93 14.39 0% 0 0% 0 0% 0 0% 0%
20230419 14.97 15 14.84 14.89 -0.53% 0% 0% 9774 0.1455 51.01 14.89 0% 0 0% 0 0% 0 0% 0%
20230418 15.09 15.23 14.95 14.97 -1.32% -0.33% 0% 12544 0.1884 62.73 15.02 0% 0 0% 0 0% 0 0% 0%
20230417 15.21 15.26 15.09 15.17 -0.98% 0.2% 0% 15480 0.2344 74.9 15.14 0% 0 0% 0 0% 0 0% 0%
20230414 15.12 15.55 15.12 15.32 0.59% -0.2% 0% 22776 0.3497 114.07 15.35 0% 0 0% 0 0% 0 0% 0%
20230413 14.98 15.41 14.8 15.23 1.67% 0.33% 0% 23960 0.3638 124.38 15.18 0% 0 0% 0 0% 0 0% 0%
20230412 14.9 15.08 14.84 14.98 0.47% 0.27% 0% 11927 0.1782 63.32 14.94 0% 0 0% 0 0% 0 0% 0%
20230411 15.12 15.22 14.82 14.91 -1.39% -0.33% 0% 20268 0.3033 102.76 14.96 0% 0 0% 0 0% 0 0% 0%
20230410 15.37 15.46 15.06 15.12 -1.75% -0.66% 0% 21284 0.3239 107.99 15.22 0% 0 0% 0 0% 0 0% 0%
20230407 15.32 15.45 15.18 15.39 1.32% 0.2% 0% 23373 0.3589 114.69 15.36 0% 0 0% 0 0% 0 0% 0%
20230406 15.11 15.3 15.07 15.19 0.13% 0.13% 0% 13120 0.199 64.98 15.17 0% 0 0% 0 0% 0 0% 0%
20230404 15.35 15.44 15.08 15.17 -1.43% -0.07% 0% 18180 0.2759 88.29 15.18 0% 0 0% 0 0% 0 0% 0%
20230403 15.23 15.44 15.22 15.39 0.65% 0.26% 0% 20051 0.3077 100.28 15.35 0% 0 0% 0 0% 0 0% 0%
20230331 15.2 15.37 15.13 15.29 0.99% 0.07% 0% 11231 0.1716 57.9 15.28 0% 0 0% 0 0% 0 0% 0%
20230330 15.22 15.3 15.08 15.14 -0.59% -0.2% 0% 13577 0.2059 67.24 15.17 0% 0 0% 0 0% 0 0% 0%
20230329 15.5 15.52 15.18 15.23 -1.81% -0.46% 0% 16243 0.2485 78.94 15.3 0% 0 0% 0 0% 0 0% 0%
20230328 15.44 15.59 15.38 15.51 0.13% 0.13% 0% 20254 0.3137 97.03 15.49 0% 0 0% 0 0% 0 0% 0%
20230327 15.26 15.55 15.12 15.49 0.72% 0.45% 0% 22613 0.3488 101.87 15.42 0% 0 0% 0 0% 0 0% 0%
20230324 15.34 15.64 15.29 15.38 0.92% -0.19% 0% 28367 0.4371 128.54 15.41 0% 0 0% 0 0% 0 0% 0%
20230323 15.22 15.4 15.1 15.24 -0.65% 0.07% 0% 17724 0.2699 85.48 15.23 0% 0 0% 0 0% 0 0% 0%
20230322 15.24 15.46 15.24 15.34 0.2% -0.2% 0% 15834 0.2434 71.73 15.37 0% 0 0% 0 0% 0 0% 0%
20230321 15.14 15.32 15.12 15.31 1.59% 0.66% 0% 14878 0.2263 66.1 15.21 0% 0 0% 0 0% 0 0% 0%
20230320 15.1 15.16 14.88 15.07 -0.66% 0.4% 0% 13340 0.2003 51.99 15.01 0% 0 0% 0 0% 0 0% 0%
20230317 15.32 15.35 15.07 15.17 -0.07% -0.13% 0% 17383 0.264 56.21 15.19 0% 0 0% 0 0% 0 0% 0%
20230316 15.37 15.5 15.18 15.18 -0.98% -0.91% 0% 18782 0.2877 53.94 15.32 0% 0 0% 0 0% 0 0% 0%
20230315 15.32 15.54 15.29 15.33 0.99% -0.45% 0% 20694 0.3186 57.66 15.4 0% 0 0% 0 0% 0 0% 0%
20230314 15.67 15.74 14.99 15.18 -2.5% -1.11% 0% 31343 0.4811 83.82 15.35 0% 0 0% 0 0% 0 0% 0%
20230313 15.39 15.59 15.3 15.57 -0.06% 0.84% 0% 17498 0.2701 45.94 15.44 0% 0 0% 0 0% 0 0% 0%
20230310 15.88 15.88 15.52 15.58 -1.89% -0.26% 0% 22041 0.3443 57.64 15.62 0% 0 0% 0 0% 0 0% 0%
20230309 15.8 15.91 15.72 15.88 0.57% 0.32% 0% 17378 0.2751 45.68 15.83 0% 0 0% 0 0% 0 0% 0%
20230308 15.8 15.9 15.7 15.79 0% 0.06% 0% 19592 0.3092 47.88 15.78 0% 0 0% 0 0% 0 0% 0%
20230307 16.43 16.56 15.75 15.79 -3.37% -1.74% 0% 41197 0.6621 100.56 16.07 0% 0 0% 0 0% 0 0% 0%
20230306 16.79 16.88 16.2 16.34 -4.22% -0.43% 0% 63921 1.0492 158.95 16.41 0% 0 0% 0 0% 0 0% 0%
20230303 16.65 17.12 16.55 17.06 2.83% 0.83% 0% 53390 0.9031 138.45 16.92 0% 0 0% 0 0% 0 0% 0%
20230302 16.88 16.9 16.56 16.59 -1.83% -0.54% 0% 28186 0.4702 67.76 16.68 0% 0 0% 0 0% 0 0% 0%
20230301 16.72 16.96 16.6 16.9 0.6% 0.84% 0% 32532 0.5453 65.95 16.76 0% 0 0% 0 0% 0 0% 0%
20230228 16.26 16.83 16.25 16.8 3.58% 1.45% 0% 39089 0.6474 77.24 16.56 0% 0 0% 0 0% 0 0% 0%
20230227 16.41 16.62 16.22 16.22 -2.17% -0.98% 0% 26085 0.4274 51.07 16.38 0% 0 0% 0 0% 0 0% 0%
20230224 16.98 16.98 16.54 16.58 -1.43% -0.66% 0% 29583 0.4936 55.23 16.69 0% 0 0% 0 0% 0 0% 0%
20230223 16.95 17.37 16.7 16.82 -0.06% -0.88% 0% 43541 0.7387 80.83 16.97 0% 0 0% 0 0% 0 0% 0%
20230222 16.77 17 16.61 16.83 -0.3% 0% 0% 25991 0.4375 48.46 16.83 0% 0 0% 0 0% 0 0% 0%
20230221 17.03 17.23 16.7 16.88 -0.88% -0.35% 0% 40131 0.6799 71.93 16.94 0% 0 0% 0 0% 0 0% 0%
20230220 16.97 17.07 16.5 17.03 -0.18% 1.25% 0% 57796 0.9723 100.04 16.82 0% 0 0% 0 0% 0 0% 0%
20230217 16.81 17.39 16.7 17.06 0.77% -0.58% 0% 76748 1.3169 125.13 17.16 0% 0 0% 0 0% 0 0% 0%
20230216 17.8 18 16.8 16.93 -1.57% -3.31% 0% 102362 1.7923 176.03 17.51 0% 0 0% 0 0% 0 0% 0%
20230215 17.09 17.4 17.09 17.2 0% -0.23% 0% 37007 0.6379 69.63 17.24 0% 0 0% 0 0% 0 0% 0%
20230214 17.18 17.3 17.05 17.2 -0.64% 0.17% 0% 36322 0.6235 66.81 17.17 0% 0 0% 0 0% 0 0% 0%
20230213 16.88 17.38 16.83 17.31 2.06% 0.87% 0% 56202 0.9645 104.88 17.16 0% 0 0% 0 0% 0 0% 0%
20230210 17 17.07 16.71 16.96 0.3% 0.3% 0% 40310 0.6815 75.02 16.91 0% 0 0% 0 0% 0 0% 0%
20230209 16.74 16.94 16.53 16.91 0.36% 0.89% 0% 35901 0.6018 67.9 16.76 0% 0 0% 0 0% 0 0% 0%
20230208 16.81 17.15 16.7 16.85 -0.3% -0.53% 0% 49267 0.8347 91.36 16.94 0% 0 0% 0 0% 0 0% 0%
20230207 16.87 17.2 16.71 16.9 0.24% 0.18% 0% 55470 0.936 97.53 16.87 0% 0 0% 0 0% 0 0% 0%
20230206 17.42 17.73 16.82 16.86 0.72% -2.15% 0% 103102 1.7761 184.74 17.23 0% 0 0% 0 0% 0 0% 0%
20230203 16.47 16.81 16.28 16.74 1.58% 0.84% 0% 58679 0.9738 105.79 16.6 0% 0 0% 0 0% 0 0% 0%
20230202 16.53 16.82 16.43 16.48 -0.3% -0.48% 0% 47009 0.7787 86.52 16.56 0% 0 0% 0 0% 0 0% 0%
20230201 16.2 16.66 16.13 16.53 2.04% 0.61% 0% 49662 0.816 91.77 16.43 0% 0 0% 0 0% 0 0% 0%
20230131 16.11 16.43 16.05 16.2 -0.37% -0.06% 0% 30562 0.4953 55.94 16.21 0% 0 0% 0 0% 0 0% 0%
20230130 15.99 16.65 15.91 16.26 1.63% 0.49% 0% 53129 0.8595 98.71 16.18 0% 0 0% 0 0% 0 0% 0%
20230120 15.99 16.2 15.88 16 0.06% -0.06% 0% 29369 0.4703 57.64 16.01 0% 0 0% 0 0% 0 0% 0%
20230119 16.17 16.23 15.89 15.99 -2.2% -0.25% 0% 56155 0.9001 113.54 16.03 0% 0 0% 0 0% 0 0% 0%
20230118 15.69 16.62 15.62 16.35 3.61% 0.43% 0% 81254 1.3226 171.59 16.28 0% 0 0% 0 0% 0 0% 0%
20230117 16.2 16.4 15.64 15.78 -3.78% -0.75% 0% 58783 0.9346 137.89 15.9 0% 0 0% 0 0% 0 0% 0%
20230116 15.89 16.45 15.87 16.4 2.56% 1.42% 0% 82470 1.3336 211.41 16.17 0% 0 0% 0 0% 0 0% 0%
20230113 15.49 16.2 15.42 15.99 2.24% 1.2% 0% 48966 0.7739 144.63 15.8 0% 0 0% 0 0% 0 0% 0%
20230112 15.45 15.8 15.3 15.64 1.23% 0.32% 0% 43099 0.672 129.69 15.59 0% 0 0% 0 0% 0 0% 0%
20230111 15.14 15.88 15.1 15.45 2.05% -0.39% 0% 50505 0.7831 156.19 15.51 0% 0 0% 0 0% 0 0% 0%
20230110 15.4 15.4 15.13 15.14 -1.5% -0.66% 0% 23103 0.3521 72.26 15.24 0% 0 0% 0 0% 0 0% 0%
20230109 15.35 15.41 15.28 15.37 0.33% 0.2% 0% 21941 0.3366 67.27 15.34 0% 0 0% 0 0% 0 0% 0%
20230106 15.27 15.4 15.15 15.32 -0.13% 0.13% 0% 25929 0.3967 72.67 15.3 0% 0 0% 0 0% 0 0% 0%
20230105 15.16 15.35 14.94 15.34 1.05% 0.85% 0% 33348 0.5072 81.59 15.21 0% 0 0% 0 0% 0 0% 0%
20230104 15.25 15.29 15 15.18 -0.46% 0.2% 0% 24301 0.3681 58.9 15.15 0% 0 0% 0 0% 0 0% 0%
20230103 14.89 15.29 14.86 15.25 2.42% 0.39% 0% 30873 0.469 69.37 15.19 0% 0 0% 0 0% 0 0% 0%
20221230 15.1 15.2 14.8 14.89 -1.19% -0.2% 0% 27164 0.4053 53.28 14.92 0% 0 0% 0 0% 0 0% 0%
20221229 14.69 15.46 14.69 15.07 1.41% -1.05% 0% 39537 0.6021 60.71 15.23 0% 0 0% 0 0% 0 0% 0%
20221228 15.01 15.21 14.75 14.86 -1.65% -0.87% 0% 33919 0.5084 50.22 14.99 0% 0 0% 0 0% 0 0% 0%
20221227 15.6 15.65 14.82 15.11 -3.51% 0.33% 0% 43643 0.6571 60.89 15.06 0% 0 0% 0 0% 0 0% 0%
20221226 15.68 15.79 15.5 15.66 -0.06% 0.38% 0% 30547 0.4765 42.17 15.6 0% 0 0% 0 0% 0 0% 0%
20221223 15.6 16.02 15.38 15.67 -2% 0.06% 0% 50122 0.7848 62.54 15.66 0% 0 0% 0 0% 0 0% 0%
20221222 15.65 16.79 15.26 15.99 1.98% -0.12% 0% 71260 1.1406 87.96 16.01 0% 0 0% 0 0% 0 0% 0%
20221221 15.7 15.94 15.5 15.68 -1.07% 0.06% 0% 34423 0.5394 39.46 15.67 0% 0 0% 0 0% 0 0% 0%
20221220 16 16.29 15.5 15.85 -3.29% 0.44% 0% 55037 0.8684 58.39 15.78 0% 0 0% 0 0% 0 0% 0%
20221219 17.39 17.85 16.24 16.39 -7.09% -2.38% 0% 89347 1.4997 92.28 16.79 0% 0 0% 0 0% 0 0% 0%
20221216 17.09 18.26 16.76 17.64 6.27% 0.23% 0% 141751 2.4949 139.27 17.6 0% 0 0% 0 0% 0 0% 0%
20221215 16.41 17.08 16.4 16.6 1.16% -0.54% 0% 48100 0.8027 44.81 16.69 0% 0 0% 0 0% 0 0% 0%
20221214 17.12 17.14 16.36 16.41 -5.14% -1.08% 0% 71034 1.1784 61.94 16.59 0% 0 0% 0 0% 0 0% 0%
20221213 17.56 17.86 16.94 17.3 -0.52% 0.06% 0% 66284 1.1459 56.74 17.29 0% 0 0% 0 0% 0 0% 0%
20221212 16.81 17.57 16.81 17.39 3.45% 0.52% 0% 99756 1.7255 77.65 17.3 0% 0 0% 0 0% 0 0% 0%
20221209 16.96 17.23 16.66 16.81 -1.41% -0.77% 0% 70913 1.2013 51.61 16.94 0% 0 0% 0 0% 0 0% 0%
20221208 17.25 17.49 16.88 17.05 -5.28% -0.41% 0% 107889 1.847 79.25 17.12 0% 0 0% 0 0% 0 0% 0%
20221207 17.44 18.38 17.21 18 1.58% 0.61% 0% 97808 1.75 76.98 17.89 0% 0 0% 0 0% 0 0% 0%
20221206 18.31 18.79 17.46 17.72 -6.14% -2.15% 0% 124985 2.264 100.6 18.11 0% 0 0% 0 0% 0 0% 0%
20221205 18.57 20.09 18.08 18.88 0.27% -1.2% 0% 166837 3.1884 142.32 19.11 0% 0 0% 0 0% 0 0% 0%
20221202 17.7 19.19 17.55 18.83 3.63% 1.56% 0% 136949 2.5393 117.62 18.54 0% 0 0% 0 0% 0 0% 0%
20221201 18.45 18.6 17.55 18.17 0.44% 0.83% 0% 110194 1.9861 83.1 18.02 0% 0 0% 0 0% 0 0% 0%
20221130 18.55 18.68 17.95 18.09 -4.89% -0.93% 0% 125847 2.2976 89.56 18.26 0% 0 0% 0 0% 0 0% 0%
20221129 17.83 19.28 17.83 19.02 5.49% 0.9% 0% 169491 3.1944 127.08 18.85 0% 0 0% 0 0% 0 0% 0%
20221128 18.07 19.32 18 18.03 4.83% -2.59% 0% 150886 2.7924 115.04 18.51 0% 0 0% 0 0% 0 0% 0%
20221125 17.09 17.39 16.5 17.2 -0.58% 1.84% 0% 73024 1.2333 53.48 16.89 0% 0 0% 0 0% 0 0% 0%
20221124 16.92 17.61 16.85 17.3 1.17% -0.12% 0% 74417 1.2888 55.93 17.32 0% 0 0% 0 0% 0 0% 0%
20221123 18 18.01 16.63 17.1 -4.42% 0.47% 0% 89478 1.5229 67.84 17.02 0% 0 0% 0 0% 0 0% 0%
20221122 19 19.14 17.48 17.89 -5.84% -1.87% 0% 118737 2.165 99.85 18.23 0% 0 0% 0 0% 0 0% 0%
20221121 19.58 19.68 18.89 19 -5.38% -0.63% 0% 123652 2.3645 119.42 19.12 0% 0 0% 0 0% 0 0% 0%
20221118 19.5 21.38 18.82 20.08 -1.38% 1.16% 0% 243482 4.8322 271.67 19.85 0% 0 0% 0 0% 0 0% 0%
20221117 17.6 20.36 17.48 20.36 19.98% 5% 0% 192114 3.7244 280.48 19.39 0% 0 0% 0 0% 0 0% 0%
20221116 17.3 17.72 16.88 16.97 -4.98% -1.51% 0% 102035 1.7576 176.73 17.23 0% 0 0% 0 0% 0 0% 0%
20221115 16.76 17.86 16.41 17.86 6.31% 4.38% 0% 135273 2.3147 256.96 17.11 0% 0 0% 0 0% 0 0% 0%
20221114 15.53 16.93 15.44 16.8 6.13% 2.44% 0% 95809 1.571 203.89 16.4 0% 0 0% 0 0% 0 0% 0%
20221111 16.08 16.67 15.83 15.83 -0.06% -3.06% 0% 74172 1.2109 189.55 16.33 0% 0 0% 0 0% 0 0% 0%
20221110 15.78 16.2 15.71 15.84 -1.31% -1.19% 0% 42945 0.6882 126.99 16.03 0% 0 0% 0 0% 0 0% 0%
20221109 15.57 16.07 15.42 16.05 3.62% 0.88% 0% 47984 0.7635 152.48 15.91 0% 0 0% 0 0% 0 0% 0%
20221108 15.4 15.54 15.16 15.49 0% 0.78% 0% 19222 0.2955 63.45 15.37 0% 0 0% 0 0% 0 0% 0%
20221107 15.56 15.68 15.4 15.49 -0.45% -0.06% 0% 22783 0.3531 76.67 15.5 0% 0 0% 0 0% 0 0% 0%
20221104 15.45 15.6 15.35 15.56 1.04% 0.45% 0% 21346 0.3306 72.21 15.49 0% 0 0% 0 0% 0 0% 0%
20221103 15.42 15.7 15.36 15.4 -1.72% -0.45% 0% 25501 0.3946 87.34 15.47 0% 0 0% 0 0% 0 0% 0%
20221102 15.5 16.03 15.37 15.67 -0.7% -0.13% 0% 51460 0.8073 179.26 15.69 0% 0 0% 0 0% 0 0% 0%
20221101 15.4 16.5 15.21 15.78 5.84% 0.45% 0% 64411 1.0119 244.3 15.71 0% 0 0% 0 0% 0 0% 0%
20221031 14.46 15.21 14.46 14.91 3.04% 0.4% 0% 16932 0.2515 65.32 14.85 0% 0 0% 0 0% 0 0% 0%
20221028 15.07 15.22 14.42 14.47 -4.87% -2.23% 0% 15987 0.2366 58.95 14.8 0% 0 0% 0 0% 0 0% 0%
20221027 15.37 15.46 15.07 15.21 -0.26% -0.07% 0% 16826 0.2561 58.4 15.22 0% 0 0% 0 0% 0 0% 0%
20221026 14.53 15.39 14.52 15.25 4.74% 0.46% 0% 25719 0.3905 88.79 15.18 0% 0 0% 0 0% 0 0% 0%
20221025 14.96 15 14.37 14.56 -2.22% -0.41% 0% 15503 0.2267 53.86 14.62 0% 0 0% 0 0% 0 0% 0%
20221024 15.55 15.57 14.75 14.89 -2.87% -1.52% 0% 19956 0.3017 72.45 15.12 0% 0 0% 0 0% 0 0% 0%
20221021 15.58 15.64 15.32 15.33 -0.9% -0.71% 0% 15450 0.2385 58.61 15.44 0% 0 0% 0 0% 0 0% 0%
20221020 15.45 15.8 15.42 15.47 -0.19% -1.02% 0% 21313 0.3332 83.15 15.63 0% 0 0% 0 0% 0 0% 0%
20221019 15.56 15.86 15.41 15.5 -2.02% -0.26% 0% 24568 0.3818 101.05 15.54 0% 0 0% 0 0% 0 0% 0%
20221018 15.99 16.07 15.41 15.82 1.67% 0.25% 0% 41960 0.6623 189.23 15.78 0% 0 0% 0 0% 0 0% 0%
20221017 15.28 15.56 15.22 15.56 1.97% 0.71% 0% 26740 0.4132 136.75 15.45 0% 0 0% 0 0% 0 0% 0%
20220720 19.32 19.81 18.78 18.95 -2.42% -1.4% 0% 87171 1.6755 90.04 19.22 0% 0 0% 0 0% 0 0% 0%
20220719 19.7 20.12 19.17 19.42 -3.29% -1.07% 0% 84949 1.6672 95.65 19.63 0% 0 0% 0 0% 0 0% 0%
20220718 18.97 20.32 18.85 20.08 4.58% 1.83% 0% 98697 1.9459 119.13 19.72 0% 0 0% 0 0% 0 0% 0%
20220715 18.71 19.84 18.25 19.2 2.29% 0.37% 0% 103594 1.9815 131.65 19.13 0% 0 0% 0 0% 0 0% 0%
20220714 18.64 18.99 18.54 18.77 -0.69% 0.05% 0% 57478 1.0782 79.49 18.76 0% 0 0% 0 0% 0 0% 0%
20220713 18.17 19.1 18.09 18.9 3.28% 0.75% 0% 78998 1.4822 113.46 18.76 0% 0 0% 0 0% 0 0% 0%
20220712 18.5 18.86 18.18 18.3 -3.43% -0.97% 0% 77608 1.4345 116.12 18.48 0% 0 0% 0 0% 0 0% 0%
20220711 18.58 19.2 18 18.95 4.18% 1.07% 0% 123924 2.3231 197.09 18.75 0% 0 0% 0 0% 0 0% 0%
20220708 17.3 18.45 17.11 18.19 5.14% 0.94% 0% 114354 2.0608 202.5 18.02 0% 0 0% 0 0% 0 0% 0%
20220707 16.95 17.82 16.95 17.3 3.1% -0.12% 0% 61717 1.0689 119.87 17.32 0% 0 0% 0 0% 0 0% 0%
20220706 17.15 17.27 16.66 16.78 -2.27% -0.94% 0% 33423 0.5661 60.56 16.94 0% 0 0% 0 0% 0 0% 0%
20220705 17.4 17.51 16.94 17.17 -1.27% -0.35% 0% 43383 0.7475 68.17 17.23 0% 0 0% 0 0% 0 0% 0%
20220704 16.76 17.5 16.76 17.39 3.82% 0.75% 0% 55179 0.9522 83.38 17.26 0% 0 0% 0 0% 0 0% 0%
20220701 17.15 17.26 16.6 16.75 -2.22% -0.65% 0% 33663 0.5677 50.21 16.86 0% 0 0% 0 0% 0 0% 0%
20220630 16.83 17.34 16.7 17.13 1.78% 0.18% 0% 41692 0.7128 63.39 17.1 0% 0 0% 0 0% 0 0% 0%
20220629 17.36 17.39 16.72 16.83 -3.22% -1.41% 0% 44777 0.7645 69.23 17.07 0% 0 0% 0 0% 0 0% 0%
20220628 17.27 17.47 16.85 17.39 0.81% 1.05% 0% 46752 0.8047 74.89 17.21 0% 0 0% 0 0% 0 0% 0%
20220627 17.11 17.38 17.06 17.25 0.82% 0.23% 0% 38073 0.6552 62.48 17.21 0% 0 0% 0 0% 0 0% 0%
20220624 17.16 17.3 17.04 17.11 -1.04% -0.35% 0% 50021 0.8589 80.96 17.17 0% 0 0% 0 0% 0 0% 0%
20220623 17.42 17.58 16.96 17.29 -2.87% 0.52% 0% 83871 1.4423 137.62 17.2 0% 0 0% 0 0% 0 0% 0%
20220622 16.86 18.18 16.73 17.8 4.34% 1.14% 0% 118328 2.0828 211.26 17.6 0% 0 0% 0 0% 0 0% 0%
20220621 17.38 17.4 16.84 17.06 0.77% -0.23% 0% 58534 1.001 109.55 17.1 0% 0 0% 0 0% 0 0% 0%
20220620 16.4 16.96 16.35 16.96 3.41% 1.25% 0% 47175 0.7903 83.01 16.75 0% 0 0% 0 0% 0 0% 0%
20220617 16.22 16.5 15.95 16.4 0.12% 0.99% 0% 31262 0.5077 55.25 16.24 0% 0 0% 0 0% 0 0% 0%
20220616 16.13 16.58 16.13 16.38 1.05% -0.3% 0% 28665 0.4711 51.14 16.43 0% 0 0% 0 0% 0 0% 0%
20220615 16.4 16.5 16.2 16.21 -0.49% -0.92% 0% 26749 0.4376 47.15 16.36 0% 0 0% 0 0% 0 0% 0%
20220614 16.61 16.61 15.9 16.29 -2.86% 0.43% 0% 31179 0.5058 53.48 16.22 0% 0 0% 0 0% 0 0% 0%
20220613 16.17 17.08 16.16 16.77 2.01% 1.15% 0% 40715 0.6749 70.51 16.58 0% 0 0% 0 0% 0 0% 0%
20220610 16.25 16.72 16.25 16.44 2.43% -0.48% 0% 38723 0.6397 66.65 16.52 0% 0 0% 0 0% 0 0% 0%
20220609 16.67 16.74 15.93 16.05 -4.12% -0.86% 0% 42230 0.6835 66.72 16.19 0% 0 0% 0 0% 0 0% 0%
20220608 17.15 17.25 16.55 16.74 -3.85% -0.83% 0% 66947 1.1303 97.87 16.88 0% 0 0% 0 0% 0 0% 0%
20220607 16.83 17.78 16.43 17.41 3.14% 1.87% 0% 85723 1.4652 198.64 17.09 0% 0 0% 0 0% 0 0% 0%
20220606 16.61 16.92 16.58 16.88 2.12% 0.36% 0% 21032 0.3537 50.51 16.82 0% 0 0% 0 0% 0 0% 0%
20220602 16.76 16.76 16.36 16.53 -1.37% 0.06% 0% 20793 0.3436 40.22 16.52 0% 0 0% 0 0% 0 0% 0%
20220601 16.88 17.05 16.55 16.76 -0.36% -0.42% 0% 20712 0.3485 34.77 16.83 0% 0 0% 0 0% 0 0% 0%
20220531 16.75 16.86 16.29 16.82 0.06% 1.14% 0% 24172 0.4021 40.22 16.63 0% 0 0% 0 0% 0 0% 0%
20220530 17.11 17.24 16.52 16.81 -1.29% 0.72% 0% 25921 0.4326 43.45 16.69 0% 0 0% 0 0% 0 0% 0%
20220527 17.69 17.69 16.86 17.03 -2.96% -0.99% 0% 28291 0.4866 49.02 17.2 0% 0 0% 0 0% 0 0% 0%
20220526 17.52 17.67 16.94 17.55 1.45% 0.98% 0% 37987 0.6603 67.26 17.38 0% 0 0% 0 0% 0 0% 0%
20220525 16.68 17.47 16.3 17.3 3.22% 0.82% 0% 49830 0.8549 87.2 17.16 0% 0 0% 0 0% 0 0% 0%
20220524 18.58 18.58 16.76 16.76 -9.45% -3.9% 0% 78154 1.3629 139.45 17.44 0% 0 0% 0 0% 0 0% 0%
20220523 18.3 18.6 18.07 18.51 -1.33% 0.87% 0% 61166 1.1224 125.49 18.35 0% 0 0% 0 0% 0 0% 0%
20220520 19 19.48 18.4 18.76 -3.84% -0.16% 0% 102085 1.9181 227.61 18.79 0% 0 0% 0 0% 0 0% 0%
20220519 18.05 21.5 17.85 19.51 7.91% -1.01% 0% 93807 1.8486 255.03 19.71 0% 0 0% 0 0% 0 0% 0%
20220518 18 18.47 17.79 18.08 1.01% -0.33% 0% 18926 0.3434 55.59 18.14 0% 0 0% 0 0% 0 0% 0%
20220517 18.35 18.35 17.67 17.9 -2.72% 0.06% 0% 22566 0.4036 61.91 17.89 0% 0 0% 0 0% 0 0% 0%
20220516 18.6 18.69 18.22 18.4 -0.81% -0.11% 0% 21434 0.3948 60.08 18.42 0% 0 0% 0 0% 0 0% 0%
20220513 18.69 18.81 18.22 18.55 -0.16% 0.54% 0% 20837 0.3844 56.89 18.45 0% 0 0% 0 0% 0 0% 0%
20220512 18 18.65 18 18.58 2.43% 0.65% 0% 33492 0.6183 88.76 18.46 0% 0 0% 0 0% 0 0% 0%
20220511 17.96 18.83 17.96 18.14 1.06% -1.14% 0% 39661 0.7278 101.59 18.35 0% 0 0% 0 0% 0 0% 0%
20220510 17.55 17.95 17.4 17.95 0.84% 1.07% 0% 26823 0.4765 68.65 17.76 0% 0 0% 0 0% 0 0% 0%
20220509 17.4 17.99 17.4 17.8 2.12% 0.68% 0% 34056 0.6021 83.49 17.68 0% 0 0% 0 0% 0 0% 0%
20220506 16.8 17.79 16.49 17.43 1.4% 0.46% 0% 40608 0.7044 95.11 17.35 0% 0 0% 0 0% 0 0% 0%
20220505 16.5 17.65 16.03 17.19 4.88% 0.94% 0% 44604 0.7594 102.86 17.03 0% 0 0% 0 0% 0 0% 0%
20220429 15.4 16.46 15.4 16.39 7.4% 1.67% 0% 39162 0.6314 83.93 16.12 0% 0 0% 0 0% 0 0% 0%
20220428 15.95 15.98 15.23 15.26 -4.63% -1.86% 0% 27274 0.424 49.05 15.55 0% 0 0% 0 0% 0 0% 0%
20220427 15.2 16 14.94 16 2.63% 3.23% 0% 35037 0.5431 62.53 15.5 0% 0 0% 0 0% 0 0% 0%
20220426 16.15 16.31 15.49 15.59 -3.29% -2.07% 0% 34710 0.5527 63.23 15.92 0% 0 0% 0 0% 0 0% 0%
20220425 18 18 15.98 16.12 -11.82% -4.22% 0% 47106 0.793 90.78 16.83 0% 0 0% 0 0% 0 0% 0%
20220422 18.03 18.36 17.6 18.28 1.5% 1.84% 0% 30607 0.5495 63.51 17.95 0% 0 0% 0 0% 0 0% 0%
20220421 19.15 19.2 17.92 18.01 -6.25% -2.54% 0% 41813 0.7729 85.67 18.48 0% 0 0% 0 0% 0 0% 0%
20220420 19.43 19.79 19.01 19.21 -1.13% -0.77% 0% 40980 0.7934 83.99 19.36 0% 0 0% 0 0% 0 0% 0%
20220419 19.05 19.74 18.9 19.43 1.99% 0.47% 0% 37487 0.7249 69.7 19.34 0% 0 0% 0 0% 0 0% 0%
20220418 19.17 19.39 18.2 19.05 -2.21% 1.06% 0% 48036 0.9054 78.36 18.85 0% 0 0% 0 0% 0 0% 0%
20220415 19.12 21.19 18.89 19.48 1.67% -2.45% 0% 88511 1.7675 141.49 19.97 0% 0 0% 0 0% 0 0% 0%
20220414 18.88 19.47 18.85 19.16 1.81% -0.26% 0% 25012 0.4804 36.6 19.21 0% 0 0% 0 0% 0 0% 0%
20220413 19.8 19.8 18.8 18.82 -5.09% -1.1% 0% 32188 0.6126 42.8 19.03 0% 0 0% 0 0% 0 0% 0%
20220412 19.51 19.83 19.1 19.83 0.86% 1.8% 0% 28709 0.5593 34.11 19.48 0% 0 0% 0 0% 0 0% 0%
20220411 20.25 20.54 19.48 19.66 -3.34% -1.5% 0% 34217 0.6829 36.57 19.96 0% 0 0% 0 0% 0 0% 0%
20220408 21.03 21.4 20.21 20.34 -2.59% -1.07% 0% 42365 0.8712 40.36 20.56 0% 0 0% 0 0% 0 0% 0%
20220407 21.8 21.83 20.88 20.88 -4% -1.37% 0% 50169 1.0621 40.84 21.17 0% 0 0% 0 0% 0 0% 0%
20220401 22.25 22.49 21.27 21.59 -3.44% -0.37% 0% 81228 1.7601 63.46 21.67 0% 0 0% 0 0% 0 0% 0%
20220331 22.81 23.59 22.02 22.36 -2.78% -2.1% 0% 80475 1.8378 63.96 22.84 0% 0 0% 0 0% 0 0% 0%
20220330 22.75 23.44 22.71 23 -1.92% 0.13% 0% 77993 1.7918 58.91 22.97 0% 0 0% 0 0% 0 0% 0%
20220329 24.18 24.72 23 23.45 0.09% -2.05% 0% 98980 2.3698 73.32 23.94 0% 0 0% 0 0% 0 0% 0%
20220328 23.67 24.07 22.9 23.43 -1.01% -0.3% 0% 69783 1.6402 48.32 23.5 0% 0 0% 0 0% 0 0% 0%
20220325 24.96 24.96 23.13 23.67 -4.75% -1.42% 0% 109413 2.6272 67.46 24.01 0% 0 0% 0 0% 0 0% 0%
20220324 24.41 25.98 24.01 24.85 -1.11% -0.36% 0% 112621 2.8083 62 24.94 0% 0 0% 0 0% 0 0% 0%
20220323 26.55 26.8 24.33 25.13 -8.28% -1.18% 0% 142889 3.633 73.33 25.43 0% 0 0% 0 0% 0 0% 0%
20220322 25.8 27.6 25.1 27.4 6.2% 2.54% 0% 199147 5.3221 96.53 26.72 0% 0 0% 0 0% 0 0% 0%
20220321 24.99 26.13 24.99 25.8 1.98% 0% 0% 112565 2.9044 55.75 25.8 0% 0 0% 0 0% 0 0% 0%
20220318 24.46 25.78 24.46 25.3 1.77% 0.08% 0% 109265 2.7618 53.89 25.28 0% 0 0% 0 0% 0 0% 0%
20220317 24 25.66 23.74 24.86 2.09% -0.44% 0% 138698 3.4626 64 24.97 0% 0 0% 0 0% 0 0% 0%
20220316 25.12 25.33 22.91 24.35 0% 1.97% 0% 153513 3.6662 68.66 23.88 0% 0 0% 0 0% 0 0% 0%
20220315 25.32 26.95 24.34 24.35 -7.41% -4.99% 0% 154605 3.9624 76.64 25.63 0% 0 0% 0 0% 0 0% 0%
20220311 28.02 30.5 28 28.91 -6.08% -0.45% 0% 225272 6.5428 132.55 29.04 0% 0 0% 0 0% 0 0% 0%
20220310 28.1 32.3 27.66 30.78 11.93% 2.5% 0% 298025 8.95 199.64 30.03 0% 0 0% 0 0% 0 0% 0%
20220309 26.57 28.14 25.05 27.5 -5.66% 3.27% 0% 261205 6.957 174.89 26.63 0% 0 0% 0 0% 0 0% 0%
20220308 36.84 36.84 29.15 29.15 -20.01% -7.72% 0% 288107 9.1002 242.65 31.59 0% 0 0% 0 0% 0 0% 0%
20220307 36.44 36.44 36.44 36.44 19.99% 0% 0% 60159 2.1922 62.53 36.44 0% 0 0% 0 0% 0 0% 0%
20220304 30.37 30.37 30.37 30.37 19.99% 0% 0% 61655 1.8725 51.05 30.37 0% 0 0% 0 0% 0 0% 0%
20220303 22.34 27.28 22.22 25.31 11.11% 4.07% 0% 223655 5.4382 152.27 24.32 0% 0 0% 0 0% 0 0% 0%
20220302 22 23.05 21.26 22.78 3.78% 1.15% 0% 122984 2.7702 88.07 22.52 0% 0 0% 0 0% 0 0% 0%
20220301 21.33 22.19 21.3 21.95 3.39% 0.73% 0% 90200 1.9655 65.74 21.79 0% 0 0% 0 0% 0 0% 0%
20220228 21.15 21.9 21.07 21.23 0.33% -0.66% 0% 76002 1.6245 56.25 21.37 0% 0 0% 0 0% 0 0% 0%
20220225 20.95 21.66 20.79 21.16 2.52% -0.33% 0% 92239 1.9586 68.1 21.23 0% 0 0% 0 0% 0 0% 0%
20220224 22.18 22.45 20.27 20.64 -10.96% -3.14% 0% 173842 3.704 133.92 21.31 0% 0 0% 0 0% 0 0% 0%
20220223 21.8 24.45 21.8 23.18 2.89% 0.65% 0% 200913 4.6274 185.22 23.03 0% 0 0% 0 0% 0 0% 0%
20220222 23.43 25 22.52 22.53 -2.38% -5.65% 0% 276196 6.5957 289.55 23.88 0% 0 0% 0 0% 0 0% 0%
20220221 19.16 23.08 18.89 23.08 20.02% 5.97% 0% 167343 3.6447 207.06 21.78 0% 0 0% 0 0% 0 0% 0%
20220218 18.67 19.41 18.57 19.23 1.75% 0.52% 0% 42881 0.8201 54.55 19.13 0% 0 0% 0 0% 0 0% 0%
20220217 18.91 19.49 18.85 18.9 -1.25% -1.41% 0% 47488 0.9103 55.82 19.17 0% 0 0% 0 0% 0 0% 0%
20220216 18.81 19.3 18.65 19.14 0.84% 0.58% 0% 44231 0.8415 48.43 19.03 0% 0 0% 0 0% 0 0% 0%
20220215 18.97 19.14 18.6 18.98 -1.56% 0.85% 0% 48046 0.9041 46.89 18.82 0% 0 0% 0 0% 0 0% 0%
20220214 18.33 19.33 18.25 19.28 7.41% 1.96% 0% 74709 1.4125 54.52 18.91 0% 0 0% 0 0% 0 0% 0%
20220211 18.4 18.67 17.78 17.95 -4.32% -1.1% 0% 39931 0.7246 17.39 18.15 0% 0 0% 0 0% 0 0% 0%
20220210 18.36 19.39 18.35 18.76 2.4% -0.53% 0% 53250 1.0042 7 18.86 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