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. 建研设计301167
    4. 返回上一页 刷新
股票代码（例：sz301167）       342条   (进入建研设计股票专站) 建研设计股票成本分析
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 17.35 17.35 17.15 17.2 0.12% 0% 0% 11410 0.1963 71.39 17.2 0% 0 0% 0 0% 0 0% 0%
20230927 16.98 17.29 16.95 17.18 1.42% 0% 0% 14446 0.2482 87.27 17.18 0% 0 0% 0 0% 0 0% 0%
20230926 17.03 17.2 16.91 16.94 -0.41% -0.47% 0% 10931 0.1861 63.51 17.02 0% 0 0% 0 0% 0 0% 0%
20230925 17.25 17.41 16.95 17.01 -1.33% -0.64% 0% 13067 0.2237 72.82 17.12 0% 0 0% 0 0% 0 0% 0%
20230922 16.81 17.28 16.73 17.24 2.74% 0.94% 0% 15670 0.2676 84.63 17.08 0% 0 0% 0 0% 0 0% 0%
20230921 17.11 17.23 16.77 16.78 -1.99% -0.89% 0% 12025 0.2036 63.1 16.93 0% 0 0% 0 0% 0 0% 0%
20230920 17.2 17.45 17.11 17.12 -0.7% -1.15% 0% 12883 0.2231 64.62 17.32 0% 0 0% 0 0% 0 0% 0%
20230919 17.38 17.53 17.21 17.24 -0.58% -0.75% 0% 11830 0.2055 57.13 17.37 0% 0 0% 0 0% 0 0% 0%
20230918 17 17.49 16.91 17.34 1.52% 0.06% 0% 17838 0.3091 77.96 17.33 0% 0 0% 0 0% 0 0% 0%
20230915 17.13 17.28 17.01 17.08 0.47% -0.41% 0% 11253 0.193 45.1 17.15 0% 0 0% 0 0% 0 0% 0%
20230914 17.34 17.34 16.84 17 -1.79% -0.29% 0% 15162 0.2585 56.33 17.05 0% 0 0% 0 0% 0 0% 0%
20230913 17.32 17.68 17.2 17.31 -0.52% -0.57% 0% 17212 0.2996 60.81 17.41 0% 0 0% 0 0% 0 0% 0%
20230912 17.35 17.48 17.13 17.4 0.58% 0.4% 0% 18156 0.3146 59.17 17.33 0% 0 0% 0 0% 0 0% 0%
20230911 17.28 17.35 16.94 17.3 0.17% 0.46% 0% 17850 0.3074 50.99 17.22 0% 0 0% 0 0% 0 0% 0%
20230908 17.54 17.7 17.19 17.27 -1.54% -0.4% 0% 21034 0.3647 53.62 17.34 0% 0 0% 0 0% 0 0% 0%
20230907 18.01 18.11 17.54 17.54 -2.61% -1.52% 0% 24745 0.4408 64.18 17.81 0% 0 0% 0 0% 0 0% 0%
20230906 18.24 18.24 17.88 18.01 -0.88% 0.11% 0% 21304 0.3833 56.34 17.99 0% 0 0% 0 0% 0 0% 0%
20230905 18.58 18.59 18.02 18.17 -2.63% -0.38% 0% 32527 0.5933 87.56 18.24 0% 0 0% 0 0% 0 0% 0%
20230904 18.55 18.9 18.35 18.66 1.08% 0.16% 0% 33999 0.6334 94.23 18.63 0% 0 0% 0 0% 0 0% 0%
20230901 18.38 18.67 18.13 18.46 0.6% 0.54% 0% 30001 0.5509 82 18.36 0% 0 0% 0 0% 0 0% 0%
20230831 18.79 18.81 18.23 18.35 -2.45% -0.33% 0% 33112 0.6095 88.79 18.41 0% 0 0% 0 0% 0 0% 0%
20230830 19.29 19.29 18.55 18.81 -2.34% 0% 0% 38106 0.7166 103.88 18.81 0% 0 0% 0 0% 0 0% 0%
20230829 18.33 19.29 18.33 19.26 4.28% 1.58% 0% 54059 1.025 136.3 18.96 0% 0 0% 0 0% 0 0% 0%
20230828 18.8 18.98 18.08 18.47 2.95% -0.97% 0% 54962 1.0251 146.45 18.65 0% 0 0% 0 0% 0 0% 0%
20230825 18.05 18.32 17.84 17.94 -1.16% -0.55% 0% 22627 0.4082 66.06 18.04 0% 0 0% 0 0% 0 0% 0%
20230824 18.59 18.62 18.01 18.15 -1.52% -0.44% 0% 19089 0.348 52.91 18.23 0% 0 0% 0 0% 0 0% 0%
20230823 18.76 18.79 18.37 18.43 -1.44% -0.81% 0% 18624 0.3461 50.18 18.58 0% 0 0% 0 0% 0 0% 0%
20230822 18.82 18.82 18.3 18.7 0.05% 0.54% 0% 26495 0.4929 66.16 18.6 0% 0 0% 0 0% 0 0% 0%
20230821 18.36 18.89 18.32 18.69 1.36% -0.21% 0% 30733 0.5756 73.44 18.73 0% 0 0% 0 0% 0 0% 0%
20230818 18.25 18.79 18.15 18.44 0.88% -0.59% 0% 36082 0.6695 77.53 18.55 0% 0 0% 0 0% 0 0% 0%
20230817 18.16 18.29 17.7 18.28 -0.11% 1.73% 0% 34097 0.6126 62.18 17.97 0% 0 0% 0 0% 0 0% 0%
20230816 17.64 18.42 17.52 18.3 3.33% 0.99% 0% 51750 0.9378 88.45 18.12 0% 0 0% 0 0% 0 0% 0%
20230815 18.02 18.11 17.58 17.71 -2.1% -0.11% 0% 30736 0.5451 46.41 17.73 0% 0 0% 0 0% 0 0% 0%
20230814 17.83 18.28 17.83 18.09 -0.55% 0.56% 0% 26885 0.4837 32.52 17.99 0% 0 0% 0 0% 0 0% 0%
20230811 18.52 18.68 18.09 18.19 -0.71% -0.82% 0% 41768 0.7662 46.26 18.34 0% 0 0% 0 0% 0 0% 0%
20230810 18.57 18.66 18.24 18.32 -0.97% -0.27% 0% 35208 0.6466 35.37 18.37 0% 0 0% 0 0% 0 0% 0%
20230809 18.6 19.19 18.23 18.5 -0.16% -1.02% 0% 45105 0.8432 40.67 18.69 0% 0 0% 0 0% 0 0% 0%
20230808 18.32 18.89 18.32 18.53 0.54% -0.8% 0% 48357 0.9033 37.74 18.68 0% 0 0% 0 0% 0 0% 0%
20230807 19.08 19.12 18.34 18.43 -4.26% -0.81% 0% 75145 1.3965 54.08 18.58 0% 0 0% 0 0% 0 0% 0%
20230804 19.27 20.06 18.84 19.25 1% -1.08% 0% 97889 1.9048 73.06 19.46 0% 0 0% 0 0% 0 0% 0%
20230803 19.36 19.8 19.03 19.06 -1.45% -1.4% 0% 72266 1.3967 55.43 19.33 0% 0 0% 0 0% 0 0% 0%
20230802 19.21 19.85 19.15 19.34 -2.32% -0.51% 0% 110224 2.1427 89.04 19.44 0% 0 0% 0 0% 0 0% 0%
20230801 20.2 21.49 19.8 19.8 0.35% -3.88% 0% 180504 3.7181 166.4 20.6 0% 0 0% 0 0% 0 0% 0%
20230731 19.66 20.2 19.53 19.73 1.13% -0.75% 0% 109293 2.1723 114.85 19.88 0% 0 0% 0 0% 0 0% 0%
20230728 19.41 19.97 19.1 19.51 -0.71% 0.15% 0% 107610 2.0963 122.29 19.48 0% 0 0% 0 0% 0 0% 0%
20230727 19.83 20.49 19.19 19.65 -5.26% -0.71% 0% 154902 3.065 200.68 19.79 0% 0 0% 0 0% 0 0% 0%
20230726 19.77 21.69 19.49 20.74 4.91% 1.12% 0% 219582 4.5039 364.45 20.51 0% 0 0% 0 0% 0 0% 0%
20230725 18.5 19.8 18.48 19.77 5.95% 1.91% 0% 143668 2.7869 343.28 19.4 0% 0 0% 0 0% 0 0% 0%
20230724 18.78 18.98 18.3 18.66 0.86% -0.11% 0% 89925 1.6802 300.51 18.68 0% 0 0% 0 0% 0 0% 0%
20230721 17.98 18.65 17.98 18.5 2.66% 0.54% 0% 56497 1.0396 240.86 18.4 0% 0 0% 0 0% 0 0% 0%
20230720 18.39 18.39 18 18.02 -1.53% -0.66% 0% 15184 0.2754 77.25 18.14 0% 0 0% 0 0% 0 0% 0%
20230719 18.1 18.4 18.1 18.3 1.1% 0.05% 0% 24449 0.4471 127.96 18.29 0% 0 0% 0 0% 0 0% 0%
20230718 18.16 18.28 17.8 18.1 0.22% 0.44% 0% 17937 0.3232 99.37 18.02 0% 0 0% 0 0% 0 0% 0%
20230717 17.82 18.11 17.53 18.06 1.29% 0.61% 0% 22545 0.4046 127.75 17.95 0% 0 0% 0 0% 0 0% 0%
20230714 17.89 17.91 17.64 17.83 -0.06% 0.22% 0% 12416 0.2209 72.22 17.79 0% 0 0% 0 0% 0 0% 0%
20230713 17.78 18 17.68 17.84 0.85% 0.11% 0% 10623 0.1893 56.63 17.82 0% 0 0% 0 0% 0 0% 0%
20230712 17.97 18.05 17.6 17.69 -1.56% -0.39% 0% 13962 0.248 48.81 17.76 0% 0 0% 0 0% 0 0% 0%
20230711 18.14 18.28 17.89 17.97 -0.55% -0.17% 0% 13970 0.2515 70.11 18 0% 0 0% 0 0% 0 0% 0%
20230710 17.84 18.12 17.75 18.07 1.52% 0.33% 0% 18879 0.3401 63.07 18.01 0% 0 0% 0 0% 0 0% 0%
20230707 17.71 17.91 17.57 17.8 0.39% 0.23% 0% 15239 0.2706 51.06 17.76 0% 0 0% 0 0% 0 0% 0%
20230706 17.67 17.83 17.55 17.73 0.17% 0.11% 0% 10393 0.1841 48.06 17.71 0% 0 0% 0 0% 0 0% 0%
20230705 17.71 18.01 17.64 17.7 -0.62% -0.73% 0% 9283 0.1655 28.72 17.83 0% 0 0% 0 0% 0 0% 0%
20230704 17.81 17.96 17.71 17.81 0.06% -0.06% 0% 11531 0.2055 43.98 17.82 0% 0 0% 0 0% 0 0% 0%
20230703 17.69 18.17 17.69 17.8 0.56% -0.61% 0% 14811 0.2652 46.61 17.91 0% 0 0% 0 0% 0 0% 0%
20230630 17.58 18.06 17.58 17.7 0.17% -0.9% 0% 27922 0.4986 84.9 17.86 0% 0 0% 0 0% 0 0% 0%
20230629 17.04 17.88 17.04 17.67 2.67% 0.34% 0% 26546 0.4674 78.82 17.61 0% 0 0% 0 0% 0 0% 0%
20230628 17.25 17.33 16.83 17.21 -0.06% 0.76% 0% 12221 0.2087 34.17 17.08 0% 0 0% 0 0% 0 0% 0%
20230627 16.62 17.32 16.52 17.22 4.24% 0.94% 0% 21162 0.3611 54.83 17.06 0% 0 0% 0 0% 0 0% 0%
20230626 16.75 16.85 16.49 16.52 -2.07% -0.66% 0% 13335 0.2218 29.18 16.63 0% 0 0% 0 0% 0 0% 0%
20230621 17.45 17.45 16.8 16.87 -2.65% -0.88% 0% 24893 0.4238 43.88 17.02 0% 0 0% 0 0% 0 0% 0%
20230620 17.71 17.93 17.3 17.33 -2.2% -0.57% 0% 26121 0.4552 46.89 17.43 0% 0 0% 0 0% 0 0% 0%
20230619 18 18.1 17.66 17.72 -1.56% -0.28% 0% 36318 0.6455 66.53 17.77 0% 0 0% 0 0% 0 0% 0%
20230616 17.54 18.45 17.46 18 2.86% -0.44% 0% 66666 1.2055 131.79 18.08 0% 0 0% 0 0% 0 0% 0%
20230615 17.36 17.55 17.16 17.5 0.46% 0.81% 0% 25258 0.4384 54.19 17.36 0% 0 0% 0 0% 0 0% 0%
20230614 17.83 17.84 17.35 17.42 -2.3% -0.63% 0% 30964 0.5429 68.7 17.53 0% 0 0% 0 0% 0 0% 0%
20230613 17.74 17.85 17.6 17.83 0.45% 0.62% 0% 32843 0.5821 76.64 17.72 0% 0 0% 0 0% 0 0% 0%
20230612 17.88 17.88 17.34 17.75 -0.78% 1.08% 0% 37797 0.6637 91.37 17.56 0% 0 0% 0 0% 0 0% 0%
20230609 18.2 18.49 17.68 17.89 -3.4% -0.56% 0% 73948 1.3303 182.74 17.99 0% 0 0% 0 0% 0 0% 0%
20230608 17.12 19.25 17.12 18.52 7.36% 0.76% 0% 121107 2.2259 315.21 18.38 0% 0 0% 0 0% 0 0% 0%
20230607 17.01 17.8 17.01 17.25 0.64% -0.69% 0% 21131 0.3671 67.35 17.37 0% 0 0% 0 0% 0 0% 0%
20230606 17.18 17.6 16.93 17.14 -0.23% -1.15% 0% 27824 0.4826 95.52 17.34 0% 0 0% 0 0% 0 0% 0%
20230605 17.16 17.24 17.01 17.18 0.12% 0.29% 0% 7706 0.132 27.61 17.13 0% 0 0% 0 0% 0 0% 0%
20230602 17.01 17.19 16.95 17.16 0.76% 0.29% 0% 10807 0.1849 38.72 17.11 0% 0 0% 0 0% 0 0% 0%
20230601 16.82 17.22 16.6 17.03 0.89% 0.83% 0% 16805 0.2839 43.74 16.89 0% 0 0% 0 0% 0 0% 0%
20230531 16.93 17.28 16.83 16.88 -0.3% -0.59% 0% 14121 0.2398 37.86 16.98 0% 0 0% 0 0% 0 0% 0%
20230530 17.13 17.19 16.69 16.93 -0.65% -0.06% 0% 16510 0.2796 59.8 16.94 0% 0 0% 0 0% 0 0% 0%
20230529 24.67 25.08 24.11 24.11 -4.33% -1.43% 0% 28097 0.6872 152.39 24.46 0% 0 0% 0 0% 0 0% 0%
20230526 26.21 26.65 24.87 25.2 -1.37% -1.41% 0% 44887 1.1471 285.17 25.56 0% 0 0% 0 0% 0 0% 0%
20230525 24.5 25.55 24.5 25.55 3.86% 1.39% 0% 28239 0.7117 221.6 25.2 0% 0 0% 0 0% 0 0% 0%
20230524 24.23 24.72 24.23 24.6 0.33% 0.12% 0% 6399 0.1572 48.49 24.57 0% 0 0% 0 0% 0 0% 0%
20230523 24.65 24.9 24.36 24.52 -0.04% -0.57% 0% 9358 0.2308 51.28 24.66 0% 0 0% 0 0% 0 0% 0%
20230522 24.5 24.59 24.33 24.53 0.37% 0.25% 0% 5668 0.1387 26.87 24.47 0% 0 0% 0 0% 0 0% 0%
20230519 24.88 24.88 24.23 24.44 -1.49% 0.12% 0% 8345 0.2037 38.82 24.41 0% 0 0% 0 0% 0 0% 0%
20230518 25.19 25.19 24.63 24.81 -1.16% -0.04% 0% 8027 0.1992 37.72 24.82 0% 0 0% 0 0% 0 0% 0%
20230517 24.7 25.19 24.55 25.1 1.29% 0.56% 0% 9764 0.2437 46.36 24.96 0% 0 0% 0 0% 0 0% 0%
20230516 24.96 24.96 24.5 24.78 -0.76% 0.36% 0% 7097 0.1752 33.41 24.69 0% 0 0% 0 0% 0 0% 0%
20230515 25.22 25.29 24.5 24.97 -0.28% 0.69% 0% 10253 0.2543 47.83 24.8 0% 0 0% 0 0% 0 0% 0%
20230510 25.62 25.93 25.22 25.63 -0.43% -0.16% 0% 14069 0.3611 60.01 25.67 0% 0 0% 0 0% 0 0% 0%
20230509 25.55 26.14 25.43 25.74 -1.19% 0.27% 0% 29155 0.7484 140.97 25.67 0% 0 0% 0 0% 0 0% 0%
20230508 24.98 26.3 24.98 26.05 3.29% 0.66% 0% 54788 1.4181 288.51 25.88 0% 0 0% 0 0% 0 0% 0%
20230505 24.3 25.55 24.3 25.22 4.13% 0.44% 0% 35216 0.8844 230.33 25.11 0% 0 0% 0 0% 0 0% 0%
20230504 23.96 24.32 23.86 24.22 1% 0.46% 0% 8943 0.2156 65.62 24.11 0% 0 0% 0 0% 0 0% 0%
20230428 23.38 24.11 23.31 23.98 2.92% 0.97% 0% 10375 0.2464 72.95 23.75 0% 0 0% 0 0% 0 0% 0%
20230427 23.2 23.53 22.9 23.3 1.04% 0.04% 0% 7526 0.1753 47.07 23.29 0% 0 0% 0 0% 0 0% 0%
20230426 22.76 23.28 22.64 23.06 1.1% 0.13% 0% 6786 0.1563 35.15 23.03 0% 0 0% 0 0% 0 0% 0%
20230425 23.53 23.53 22.48 22.81 -2.73% -0.26% 0% 9149 0.2092 46.22 22.87 0% 0 0% 0 0% 0 0% 0%
20230424 23.28 23.73 23.01 23.45 0.95% 0.17% 0% 6933 0.1623 35.45 23.41 0% 0 0% 0 0% 0 0% 0%
20230421 24.16 24.36 23.18 23.23 -3.69% -2.07% 0% 13965 0.3312 71.49 23.72 0% 0 0% 0 0% 0 0% 0%
20230420 24.49 24.5 23.88 24.12 -1.75% 0.08% 0% 13249 0.3193 68.65 24.1 0% 0 0% 0 0% 0 0% 0%
20230419 24.87 25.03 24.5 24.55 -1.29% -0.57% 0% 11537 0.2848 58.97 24.69 0% 0 0% 0 0% 0 0% 0%
20230418 25.27 25.32 24.83 24.87 -1.78% -0.28% 0% 11789 0.294 58.73 24.94 0% 0 0% 0 0% 0 0% 0%
20230417 25.49 25.78 25.14 25.32 -0.43% -0.08% 0% 11920 0.3021 57.51 25.34 0% 0 0% 0 0% 0 0% 0%
20230414 25.44 25.98 25.22 25.43 -1.05% -0.35% 0% 21160 0.5399 102.21 25.52 0% 0 0% 0 0% 0 0% 0%
20230413 24.65 25.9 24.6 25.7 3.8% 1.14% 0% 32265 0.8199 160.46 25.41 0% 0 0% 0 0% 0 0% 0%
20230412 24.58 24.97 24.5 24.76 0.73% 0.08% 0% 9511 0.2353 48.92 24.74 0% 0 0% 0 0% 0 0% 0%
20230411 25.03 25.11 24.5 24.58 -1.99% -0.28% 0% 11807 0.291 53.14 24.65 0% 0 0% 0 0% 0 0% 0%
20230410 24.88 25.13 24.85 25.08 0.72% 0.24% 0% 9749 0.2439 41.14 25.02 0% 0 0% 0 0% 0 0% 0%
20230407 25.28 25.28 24.84 24.9 -0.88% -0.48% 0% 16132 0.4036 64.34 25.02 0% 0 0% 0 0% 0 0% 0%
20230406 25.98 25.99 25.12 25.12 -3.31% -0.91% 0% 20810 0.5276 79.25 25.35 0% 0 0% 0 0% 0 0% 0%
20230404 25.64 26.1 25.38 25.98 0.39% 0.66% 0% 19631 0.5066 66.95 25.81 0% 0 0% 0 0% 0 0% 0%
20230403 26.3 26.33 25.55 25.88 -0.23% 0.15% 0% 22176 0.5731 75.26 25.84 0% 0 0% 0 0% 0 0% 0%
20230331 25.77 25.94 25.29 25.94 1.65% 0.97% 0% 14346 0.3685 46.34 25.69 0% 0 0% 0 0% 0 0% 0%
20230330 25.79 26.18 25.44 25.52 -1.69% -0.82% 0% 16776 0.4316 49.48 25.73 0% 0 0% 0 0% 0 0% 0%
20230329 26.25 26.37 25.73 25.96 -1.74% -0.15% 0% 23912 0.6216 67.9 26 0% 0 0% 0 0% 0 0% 0%
20230328 25.9 26.49 25.58 26.42 1.42% 0.88% 0% 36393 0.9533 104.14 26.19 0% 0 0% 0 0% 0 0% 0%
20230327 25.51 26.07 25.36 26.05 2% 1.13% 0% 28392 0.7313 81.51 25.76 0% 0 0% 0 0% 0 0% 0%
20230324 25.83 25.85 25.33 25.54 -1.58% 0.16% 0% 23027 0.5873 65.03 25.5 0% 0 0% 0 0% 0 0% 0%
20230323 25.71 25.98 25.36 25.95 -0.23% 0.97% 0% 30483 0.7833 71.98 25.7 0% 0 0% 0 0% 0 0% 0%
20230322 25.38 26.47 25.34 26.01 3.01% -0.38% 0% 54923 1.4342 124.56 26.11 0% 0 0% 0 0% 0 0% 0%
20230321 24.96 25.57 24.87 25.25 0.28% 0.6% 0% 22374 0.5615 51.76 25.1 0% 0 0% 0 0% 0 0% 0%
20230320 25.5 26.04 25.09 25.18 -2.18% -1.22% 0% 36471 0.9297 85.04 25.49 0% 0 0% 0 0% 0 0% 0%
20230317 24.69 25.85 24.63 25.74 3.46% 1.14% 0% 43871 1.1165 106.75 25.45 0% 0 0% 0 0% 0 0% 0%
20230316 24.51 25.96 24.42 24.88 0.44% -1.5% 0% 34131 0.862 87.1 25.26 0% 0 0% 0 0% 0 0% 0%
20230315 24.49 25.1 24.4 24.77 1.56% -0.08% 0% 25096 0.6221 64.43 24.79 0% 0 0% 0 0% 0 0% 0%
20230314 25.22 25.22 24.02 24.39 -3.6% -0.41% 0% 31180 0.7637 82.12 24.49 0% 0 0% 0 0% 0 0% 0%
20230313 25.39 26.2 25.08 25.3 -1.75% -0.55% 0% 30930 0.7868 89.73 25.44 0% 0 0% 0 0% 0 0% 0%
20230310 26.41 26.43 25.6 25.75 -4.63% -0.66% 0% 55531 1.4395 176.66 25.92 0% 0 0% 0 0% 0 0% 0%
20230309 25.64 27.45 25.23 27 5.97% 1.58% 0% 91354 2.4279 353.8 26.58 0% 0 0% 0 0% 0 0% 0%
20230308 24.9 25.49 24.57 25.48 2.17% 0.91% 0% 31186 0.7875 167.05 25.25 0% 0 0% 0 0% 0 0% 0%
20230307 24.75 25.39 24.75 24.94 0.56% -0.83% 0% 25776 0.6483 152.05 25.15 0% 0 0% 0 0% 0 0% 0%
20230306 25.17 25.25 24.77 24.8 -1.35% -0.48% 0% 17910 0.4464 113.84 24.92 0% 0 0% 0 0% 0 0% 0%
20230303 24.93 25.31 24.81 25.14 0.84% 0.28% 0% 22505 0.5642 149.56 25.07 0% 0 0% 0 0% 0 0% 0%
20230302 24.69 25.05 24.6 24.93 1.18% 0.16% 0% 23725 0.5904 171.29 24.89 0% 0 0% 0 0% 0 0% 0%
20230301 24.73 24.74 24.44 24.64 0.24% -0.04% 0% 10036 0.2474 75.87 24.65 0% 0 0% 0 0% 0 0% 0%
20230228 24.5 24.63 24.29 24.58 1.36% 0.37% 0% 8913 0.2183 64.43 24.49 0% 0 0% 0 0% 0 0% 0%
20230227 24.4 24.69 24.21 24.25 -1.18% -0.7% 0% 6940 0.1695 48.45 24.42 0% 0 0% 0 0% 0 0% 0%
20230224 24.7 24.75 24.3 24.54 -0.24% 0.16% 0% 5922 0.1451 38.73 24.5 0% 0 0% 0 0% 0 0% 0%
20230223 24.66 24.84 24.51 24.6 -0.2% -0.24% 0% 9822 0.2422 61.64 24.66 0% 0 0% 0 0% 0 0% 0%
20230222 24.49 24.67 24.35 24.65 0.28% 0.33% 0% 10179 0.2501 63.22 24.57 0% 0 0% 0 0% 0 0% 0%
20230221 24.4 24.62 24.36 24.58 0.94% 0.45% 0% 12532 0.3066 79.78 24.47 0% 0 0% 0 0% 0 0% 0%
20230220 23.9 24.43 23.9 24.35 1.84% 0.37% 0% 11195 0.2716 70.86 24.26 0% 0 0% 0 0% 0 0% 0%
20230217 24.02 24.32 23.89 23.91 -0.62% -0.71% 0% 9146 0.2202 56.65 24.08 0% 0 0% 0 0% 0 0% 0%
20230216 24.79 24.85 23.92 24.06 -3.1% -1.72% 0% 15034 0.3681 91.42 24.48 0% 0 0% 0 0% 0 0% 0%
20230215 24.7 24.92 24.57 24.83 0.85% 0.32% 0% 14090 0.3487 90.43 24.75 0% 0 0% 0 0% 0 0% 0%
20230214 24.6 24.64 24.36 24.62 0.24% 0.45% 0% 11804 0.2893 76.03 24.51 0% 0 0% 0 0% 0 0% 0%
20230213 24.23 24.58 24.23 24.56 1.24% 0.37% 0% 14926 0.3653 101.08 24.47 0% 0 0% 0 0% 0 0% 0%
20230210 24.19 24.35 24.13 24.26 0.33% 0.08% 0% 10865 0.2634 74.18 24.24 0% 0 0% 0 0% 0 0% 0%
20230209 24.01 24.18 23.92 24.18 0.67% 0.33% 0% 10207 0.246 73.31 24.1 0% 0 0% 0 0% 0 0% 0%
20230208 24.12 24.17 24 24.02 -0.41% -0.25% 0% 6528 0.1572 48.42 24.08 0% 0 0% 0 0% 0 0% 0%
20230207 24.01 24.17 23.98 24.12 0.17% 0.17% 0% 9502 0.2288 71.86 24.08 0% 0 0% 0 0% 0 0% 0%
20230206 23.8 24.2 23.79 24.08 0.38% 0.25% 0% 11025 0.2648 87.05 24.02 0% 0 0% 0 0% 0 0% 0%
20230203 24.1 24.15 23.79 23.99 -0.5% 0.17% 0% 9229 0.221 73.25 23.95 0% 0 0% 0 0% 0 0% 0%
20230202 24.25 24.35 24.03 24.11 -0.21% 0.08% 0% 8457 0.2037 74.01 24.09 0% 0 0% 0 0% 0 0% 0%
20230201 23.86 24.18 23.86 24.16 1.26% 0.58% 0% 11085 0.2663 102.18 24.02 0% 0 0% 0 0% 0 0% 0%
20230131 23.81 23.87 23.72 23.86 0.25% 0.17% 0% 5847 0.1393 57.63 23.82 0% 0 0% 0 0% 0 0% 0%
20230130 23.92 24.08 23.78 23.8 0.51% -0.42% 0% 13155 0.3144 134.4 23.9 0% 0 0% 0 0% 0 0% 0%
20230120 23.53 23.69 23.45 23.68 0.68% 0.25% 0% 5981 0.1413 67.31 23.62 0% 0 0% 0 0% 0 0% 0%
20230119 23.2 23.75 23.2 23.52 0.86% 0.09% 0% 8256 0.194 62.8 23.5 0% 0 0% 0 0% 0 0% 0%
20230118 23.19 23.32 23.05 23.32 1.04% 0.52% 0% 6941 0.161 76.42 23.2 0% 0 0% 0 0% 0 0% 0%
20230117 23.21 23.22 23.01 23.08 -0.56% -0.04% 0% 4127 0.0953 42.13 23.09 0% 0 0% 0 0% 0 0% 0%
20230116 22.9 23.25 22.9 23.21 1.4% 0.22% 0% 6886 0.1595 69.76 23.16 0% 0 0% 0 0% 0 0% 0%
20230113 22.75 22.98 22.72 22.89 1.06% 0.26% 0% 4416 0.1008 49.69 22.83 0% 0 0% 0 0% 0 0% 0%
20230112 22.83 22.89 22.64 22.65 -0.57% -0.4% 0% 4582 0.1042 51.31 22.74 0% 0 0% 0 0% 0 0% 0%
20230111 22.98 23.07 22.77 22.78 -0.61% -0.65% 0% 5512 0.1264 60.99 22.93 0% 0 0% 0 0% 0 0% 0%
20230110 23.1 23.1 22.83 22.92 -0.61% -0.04% 0% 3463 0.0794 36.06 22.93 0% 0 0% 0 0% 0 0% 0%
20230109 23.03 23.28 22.9 23.06 0.22% -0.17% 0% 4728 0.1092 48.76 23.1 0% 0 0% 0 0% 0 0% 0%
20230106 23.15 23.34 22.91 23.01 -0.6% -0.35% 0% 6591 0.1522 67.69 23.09 0% 0 0% 0 0% 0 0% 0%
20230105 23.2 23.23 22.94 23.15 0% 0.39% 0% 5589 0.1289 55.54 23.06 0% 0 0% 0 0% 0 0% 0%
20230104 22.95 23.39 22.82 23.15 0.87% -0.13% 0% 12074 0.2799 120.04 23.18 0% 0 0% 0 0% 0 0% 0%
20230103 22.48 22.97 22.44 22.95 2.14% 0.53% 0% 5690 0.1299 59.08 22.83 0% 0 0% 0 0% 0 0% 0%
20221230 22.62 22.64 22.45 22.47 0.04% -0.13% 0% 2400 0.054 21.86 22.5 0% 0 0% 0 0% 0 0% 0%
20221229 22.55 22.7 22.36 22.46 -0.49% -0.31% 0% 3582 0.0807 30.2 22.53 0% 0 0% 0 0% 0 0% 0%
20221228 23.01 23.01 22.56 22.57 -2.21% -0.62% 0% 5213 0.1184 42.26 22.71 0% 0 0% 0 0% 0 0% 0%
20221227 22.79 23.36 22.5 23.08 2.03% 0.22% 0% 9205 0.212 69.43 23.03 0% 0 0% 0 0% 0 0% 0%
20221226 22.29 22.62 22.29 22.62 1.48% 0.53% 0% 3142 0.0707 21.57 22.5 0% 0 0% 0 0% 0 0% 0%
20221223 22.2 22.48 22.15 22.29 -0.13% -0.22% 0% 4177 0.0933 23.98 22.34 0% 0 0% 0 0% 0 0% 0%
20221222 22.94 23.04 22.32 22.32 -2.32% -1.46% 0% 7880 0.1785 38.32 22.65 0% 0 0% 0 0% 0 0% 0%
20221221 23.15 23.2 22.8 22.85 -1.68% -0.44% 0% 5943 0.1364 25.98 22.95 0% 0 0% 0 0% 0 0% 0%
20221220 23.12 23.32 22.88 23.24 0.65% 0.43% 0% 5437 0.1258 20.13 23.14 0% 0 0% 0 0% 0 0% 0%
20221219 23.81 23.81 23.02 23.09 -3.06% -0.9% 0% 9085 0.2117 27.95 23.3 0% 0 0% 0 0% 0 0% 0%
20221216 24.08 24.17 23.67 23.82 -1.08% -0.33% 0% 8499 0.2031 24.81 23.9 0% 0 0% 0 0% 0 0% 0%
20221215 23.93 24.12 23.83 24.08 0.96% 0.25% 0% 5887 0.1414 16.39 24.02 0% 0 0% 0 0% 0 0% 0%
20221214 24.09 24.2 23.85 23.85 -1% -0.71% 0% 8915 0.2141 32.06 24.02 0% 0 0% 0 0% 0 0% 0%
20221213 24.05 24.23 23.94 24.09 0.54% 0.04% 0% 8574 0.2065 20.41 24.08 0% 0 0% 0 0% 0 0% 0%
20221212 24.3 24.46 23.94 23.96 -1.96% -0.33% 0% 14159 0.3404 31.79 24.04 0% 0 0% 0 0% 0 0% 0%
20221209 24.8 24.8 24.36 24.44 -1.41% -0.24% 0% 14163 0.347 33.34 24.5 0% 0 0% 0 0% 0 0% 0%
20221208 24.61 24.8 24.13 24.79 0.73% 0.9% 0% 18036 0.4431 43.79 24.57 0% 0 0% 0 0% 0 0% 0%
20221207 25.33 25.47 24.39 24.61 -4.69% -0.61% 0% 37353 0.9248 90.73 24.76 0% 0 0% 0 0% 0 0% 0%
20221206 25.59 27 25.59 25.82 -5.63% -0.54% 0% 46856 1.2162 116.35 25.96 0% 0 0% 0 0% 0 0% 0%
20221205 26.56 27.7 26.4 27.36 2.82% 0.66% 0% 21376 0.5809 59.51 27.18 0% 0 0% 0 0% 0 0% 0%
20221202 26.53 26.66 25.98 26.61 1.03% 0.99% 0% 11086 0.2921 32.06 26.35 0% 0 0% 0 0% 0 0% 0%
20221201 26.67 26.96 26.21 26.34 -1.31% -0.68% 0% 14216 0.377 43.56 26.52 0% 0 0% 0 0% 0 0% 0%
20221130 27.28 27.58 26.54 26.69 -3.23% -0.85% 0% 17082 0.4598 56.68 26.92 0% 0 0% 0 0% 0 0% 0%
20221129 26.37 27.79 26.37 27.58 5.75% 1.47% 0% 24131 0.656 88.83 27.18 0% 0 0% 0 0% 0 0% 0%
20221128 25.8 26.43 25.6 26.08 -1.21% 0.04% 0% 11548 0.301 44.35 26.07 0% 0 0% 0 0% 0 0% 0%
20221125 27.1 27.35 26.37 26.4 -1.6% -2.11% 0% 20654 0.5571 79.17 26.97 0% 0 0% 0 0% 0 0% 0%
20221124 28.04 28.2 26.6 26.83 -3.84% -1.11% 0% 31076 0.8431 120.87 27.13 0% 0 0% 0 0% 0 0% 0%
20221123 26.5 28.65 26.01 27.9 5.28% 0.54% 0% 48018 1.3326 207.49 27.75 0% 0 0% 0 0% 0 0% 0%
20221122 25.68 26.98 25.5 26.5 4.08% 0.45% 0% 21368 0.5637 103.65 26.38 0% 0 0% 0 0% 0 0% 0%
20221121 25.66 25.66 25.35 25.46 -0.82% 0.08% 0% 4210 0.1071 28.65 25.44 0% 0 0% 0 0% 0 0% 0%
20221118 26.05 26.3 25.66 25.67 -1.65% -1.04% 0% 7185 0.1864 50.86 25.94 0% 0 0% 0 0% 0 0% 0%
20221117 26.24 26.38 25.93 26.1 -0.15% -0.08% 0% 5451 0.1424 39.73 26.12 0% 0 0% 0 0% 0 0% 0%
20221116 26.5 26.57 25.97 26.14 -0.95% -0.08% 0% 8172 0.2138 61.52 26.16 0% 0 0% 0 0% 0 0% 0%
20221115 26.76 26.78 25.72 26.39 -0.04% 0.69% 0% 12943 0.3392 104.24 26.21 0% 0 0% 0 0% 0 0% 0%
20221114 26.44 27.49 26.25 26.4 1.93% -1.2% 0% 20368 0.5443 183.18 26.72 0% 0 0% 0 0% 0 0% 0%
20221111 25.48 26.18 25.48 25.9 2.49% 0.04% 0% 12267 0.3176 125.18 25.89 0% 0 0% 0 0% 0 0% 0%
20221110 25.3 25.49 25.16 25.27 -0.39% -0.24% 0% 5661 0.1434 61.15 25.33 0% 0 0% 0 0% 0 0% 0%
20221109 25.9 25.9 25.37 25.37 -1.09% -0.78% 0% 6640 0.1698 67.98 25.57 0% 0 0% 0 0% 0 0% 0%
20221108 25.71 25.85 25.37 25.65 0.2% 0.04% 0% 6764 0.1734 63.79 25.64 0% 0 0% 0 0% 0 0% 0%
20221107 25.51 25.78 25.45 25.6 0.31% -0.04% 0% 7239 0.1854 59.54 25.61 0% 0 0% 0 0% 0 0% 0%
20221104 25.19 25.65 25.12 25.52 1.23% 0.24% 0% 7930 0.2019 60.6 25.46 0% 0 0% 0 0% 0 0% 0%
20221103 24.93 25.63 24.8 25.21 -0.24% -0.32% 0% 6113 0.1546 45.97 25.29 0% 0 0% 0 0% 0 0% 0%
20221102 24.92 25.39 24.81 25.27 1.53% 0.36% 0% 7931 0.1997 58.95 25.18 0% 0 0% 0 0% 0 0% 0%
20221101 24.43 24.9 24.43 24.89 1.92% 0.85% 0% 5187 0.128 35.25 24.68 0% 0 0% 0 0% 0 0% 0%
20221031 24.14 24.56 23.95 24.42 1.79% 0.37% 0% 4969 0.1209 27.85 24.33 0% 0 0% 0 0% 0 0% 0%
20221028 25.16 25.16 23.92 23.99 -5.25% -2.28% 0% 8360 0.2052 47.39 24.55 0% 0 0% 0 0% 0 0% 0%
20221027 25.73 26.07 25.29 25.32 -1.09% -1.02% 0% 9708 0.2483 58.48 25.58 0% 0 0% 0 0% 0 0% 0%
20221026 25.5 25.69 25.29 25.6 -0.51% 0.43% 0% 12468 0.3178 78.76 25.49 0% 0 0% 0 0% 0 0% 0%
20221025 25 26.09 24.59 25.73 4.68% 0.67% 0% 17662 0.4515 121.93 25.56 0% 0 0% 0 0% 0 0% 0%
20221024 24.65 25.09 24.41 24.58 -0.32% -0.93% 0% 8412 0.2087 65.14 24.81 0% 0 0% 0 0% 0 0% 0%
20221021 25.54 25.54 24.66 24.66 -1.56% -1.4% 0% 7222 0.1806 62.98 25.01 0% 0 0% 0 0% 0 0% 0%
20221020 25.12 25.4 24.81 25.05 -0.52% -0.28% 0% 8062 0.2025 75.45 25.12 0% 0 0% 0 0% 0 0% 0%
20221019 25.95 25.98 25.12 25.18 -4.62% -0.94% 0% 18803 0.478 185.12 25.42 0% 0 0% 0 0% 0 0% 0%
20221018 25.5 28.5 25.2 26.4 8.02% -2.29% 0% 30821 0.8329 373.15 27.02 0% 0 0% 0 0% 0 0% 0%
20221017 24.09 24.5 24.03 24.44 0.99% 0.29% 0% 4071 0.0992 61.86 24.37 0% 0 0% 0 0% 0 0% 0%
20220720 31.57 31.64 31.34 31.54 -0.1% 0.38% 0% 8246 0.2591 40.95 31.42 0% 0 0% 0 0% 0 0% 0%
20220719 31.31 31.75 31.16 31.57 0.16% 0.51% 0% 10248 0.3219 51.01 31.41 0% 0 0% 0 0% 0 0% 0%
20220718 30.71 31.89 30.61 31.52 1.74% 0.19% 0% 11896 0.3742 58.44 31.46 0% 0 0% 0 0% 0 0% 0%
20220715 31.84 31.97 30.9 30.98 -3.28% -0.51% 0% 16209 0.5047 78.53 31.14 0% 0 0% 0 0% 0 0% 0%
20220714 32.2 32.53 31.65 32.03 -1.99% 0.28% 0% 18420 0.5883 94.53 31.94 0% 0 0% 0 0% 0 0% 0%
20220713 32.55 33 32.13 32.68 1.49% -0.06% 0% 25006 0.8178 132.74 32.7 0% 0 0% 0 0% 0 0% 0%
20220712 31.54 32.62 31.22 32.2 2.09% -0.12% 0% 23166 0.7469 115.27 32.24 0% 0 0% 0 0% 0 0% 0%
20220711 31.36 31.91 30.88 31.54 0.1% 0.51% 0% 8752 0.2746 44.2 31.38 0% 0 0% 0 0% 0 0% 0%
20220708 31.25 31.98 31.11 31.51 1.42% 0.03% 0% 12570 0.396 63.04 31.5 0% 0 0% 0 0% 0 0% 0%
20220707 31.93 31.93 30.99 31.07 -2.3% -0.96% 0% 14515 0.4554 73.23 31.37 0% 0 0% 0 0% 0 0% 0%
20220706 32.76 32.76 31.65 31.8 -1.88% -0.66% 0% 11373 0.364 59.62 32.01 0% 0 0% 0 0% 0 0% 0%
20220705 32.08 32.6 31.97 32.41 0.75% 0.62% 0% 13600 0.4381 70.77 32.21 0% 0 0% 0 0% 0 0% 0%
20220704 32.7 32.7 31.8 32.17 -1.62% 0.19% 0% 11306 0.363 57.75 32.11 0% 0 0% 0 0% 0 0% 0%
20220701 32.87 33.45 32.54 32.7 -0.34% -0.64% 0% 12458 0.41 64.67 32.91 0% 0 0% 0 0% 0 0% 0%
20220630 33.22 33.26 32.6 32.81 -1.35% -0.09% 0% 19282 0.6333 97.78 32.84 0% 0 0% 0 0% 0 0% 0%
20220629 32.78 33.74 32.53 33.26 2.24% -0.3% 0% 34084 1.1371 181.06 33.36 0% 0 0% 0 0% 0 0% 0%
20220628 32.2 32.59 31.82 32.53 0.77% 0.77% 0% 14395 0.4647 80.31 32.28 0% 0 0% 0 0% 0 0% 0%
20220627 32.2 32.6 32.04 32.28 0.65% 0.28% 0% 12269 0.395 65.17 32.19 0% 0 0% 0 0% 0 0% 0%
20220624 31.97 32.1 31.72 32.07 0.66% 0.53% 0% 12091 0.3857 62.07 31.9 0% 0 0% 0 0% 0 0% 0%
20220623 31.5 32.18 31.5 31.86 0.38% 0.22% 0% 9607 0.3054 47.96 31.79 0% 0 0% 0 0% 0 0% 0%
20220622 32.77 32.77 31.61 31.74 -3.14% -0.87% 0% 13874 0.4442 63.9 32.02 0% 0 0% 0 0% 0 0% 0%
20220621 32.4 33.23 32.37 32.77 0.52% -0.24% 0% 16858 0.5538 74 32.85 0% 0 0% 0 0% 0 0% 0%
20220620 31.9 32.87 31.9 32.6 1.88% 0.25% 0% 14119 0.4592 58.18 32.52 0% 0 0% 0 0% 0 0% 0%
20220617 32 32.25 31.37 32 -1.08% 0.53% 0% 16636 0.5295 64.94 31.83 0% 0 0% 0 0% 0 0% 0%
20220616 32.51 32.9 32.13 32.35 -0.46% -0.22% 0% 12708 0.412 49.77 32.42 0% 0 0% 0 0% 0 0% 0%
20220615 32 33.28 32 32.5 0.46% -0.67% 0% 18560 0.6072 70.5 32.72 0% 0 0% 0 0% 0 0% 0%
20220614 32.94 33.4 31.5 32.35 -2.88% 0.15% 0% 24183 0.781 88.51 32.3 0% 0 0% 0 0% 0 0% 0%
20220613 33.66 34.2 32.9 33.31 -2.03% -0.36% 0% 18205 0.6086 67.85 33.43 0% 0 0% 0 0% 0 0% 0%
20220610 33.81 34.18 33.58 34 -0.44% 0.41% 0% 17376 0.5883 61.25 33.86 0% 0 0% 0 0% 0 0% 0%
20220609 33.3 34.34 33.07 34.15 1.49% 0.8% 0% 25099 0.8503 85.13 33.88 0% 0 0% 0 0% 0 0% 0%
20220608 34.13 34.66 33.03 33.65 -1.81% -0.85% 0% 26173 0.8883 87.64 33.94 0% 0 0% 0 0% 0 0% 0%
20220607 33.75 34.27 33.12 34.27 1.72% 1.45% 0% 25744 0.8697 76.19 33.78 0% 0 0% 0 0% 0 0% 0%
20220606 33.2 33.96 33 33.69 1.72% 0.81% 0% 19965 0.6672 57.53 33.42 0% 0 0% 0 0% 0 0% 0%
20220602 33.55 33.8 32.86 33.12 -1.22% -0.18% 0% 17490 0.5803 47.31 33.18 0% 0 0% 0 0% 0 0% 0%
20220601 33.38 34.2 33.23 33.53 -0.47% -0.24% 0% 17252 0.5799 42.55 33.61 0% 0 0% 0 0% 0 0% 0%
20220531 33.91 34.3 32.66 33.69 -0.44% 1.14% 0% 20934 0.6974 49.21 33.31 0% 0 0% 0 0% 0 0% 0%
20220530 34.19 34.45 33.52 33.84 -1.28% -0.18% 0% 21298 0.7221 47.27 33.9 0% 0 0% 0 0% 0 0% 0%
20220527 33.73 34.87 33.34 34.28 1.96% 0.2% 0% 28341 0.9695 61.09 34.21 0% 0 0% 0 0% 0 0% 0%
20220526 33.92 34.89 33.51 33.62 -0.53% -1.9% 0% 23816 0.8162 49.16 34.27 0% 0 0% 0 0% 0 0% 0%
20220525 32.64 34.49 32.63 34 2.63% 0.62% 0% 24350 0.8228 45.46 33.79 0% 0 0% 0 0% 0 0% 0%
20220524 37.3 37.51 33.04 33.13 -9.58% -5.99% 0% 48009 1.6916 83.76 35.24 0% 0 0% 0 0% 0 0% 0%
20220523 36.8 37.09 35.83 36.64 -0.11% 0.85% 0% 24102 0.8757 41.37 36.33 0% 0 0% 0 0% 0 0% 0%
20220520 36.8 37.32 36.17 36.68 -1.13% -0.03% 0% 35658 1.3084 59.34 36.69 0% 0 0% 0 0% 0 0% 0%
20220519 34.31 37.5 34.26 37.1 6.24% 2.66% 0% 52466 1.8961 85.58 36.14 0% 0 0% 0 0% 0 0% 0%
20220518 35 35.95 34.73 34.92 -1.16% -1.5% 0% 30665 1.087 48.94 35.45 0% 0 0% 0 0% 0 0% 0%
20220517 35.9 36.2 34.11 35.33 -3.6% 1.49% 0% 43433 1.512 66.27 34.81 0% 0 0% 0 0% 0 0% 0%
20220516 37.38 37.96 36.16 36.65 -1.05% -0.79% 0% 35545 1.3129 58.18 36.94 0% 0 0% 0 0% 0 0% 0%
20220513 39.55 39.88 36.68 37.04 -4.78% -1.59% 0% 52695 1.9832 84.59 37.64 0% 0 0% 0 0% 0 0% 0%
20220512 37.51 38.9 37.25 38.9 1.97% 1.73% 0% 64585 2.4695 104.36 38.24 0% 0 0% 0 0% 0 0% 0%
20220511 38.43 40 37.53 38.15 -1.68% -0.47% 0% 81218 3.1132 135.39 38.33 0% 0 0% 0 0% 0 0% 0%
20220510 35.4 39.99 35.22 38.8 6.68% 2.29% 0% 83482 3.1665 152.09 37.93 0% 0 0% 0 0% 0 0% 0%
20220509 36 36.85 35.5 36.37 5.05% 0.55% 0% 54804 1.9822 105.84 36.17 0% 0 0% 0 0% 0 0% 0%
20220506 35 36.14 34.4 34.62 -4.86% -1.68% 0% 42528 1.4976 84.69 35.21 0% 0 0% 0 0% 0 0% 0%
20220505 35.25 36.85 34.86 36.39 2.77% 1.17% 0% 56730 2.0405 118.63 35.97 0% 0 0% 0 0% 0 0% 0%
20220429 33.79 35.69 33.17 35.41 3.75% 1.52% 0% 53646 1.8711 116.09 34.88 0% 0 0% 0 0% 0 0% 0%
20220428 34.4 35.04 32.66 34.13 -4.56% 0.32% 0% 49197 1.6738 103.94 34.02 0% 0 0% 0 0% 0 0% 0%
20220427 34.98 36.47 33.4 35.76 2.35% 1.94% 0% 68031 2.3866 144.83 35.08 0% 0 0% 0 0% 0 0% 0%
20220426 32.72 35.64 32.13 34.94 5.53% 2.37% 0% 62225 2.1239 125.72 34.13 0% 0 0% 0 0% 0 0% 0%
20220425 31.03 34.85 31.01 33.11 3.02% -0.96% 0% 52943 1.7701 96.49 33.43 0% 0 0% 0 0% 0 0% 0%
20220422 31.35 33.45 30.82 32.14 1.42% -1.11% 0% 30422 0.9886 48.93 32.5 0% 0 0% 0 0% 0 0% 0%
20220421 33.78 34.2 31.22 31.69 -7.5% -2.07% 0% 35044 1.1339 48.04 32.36 0% 0 0% 0 0% 0 0% 0%
20220420 34.44 34.77 33.32 34.26 -1.64% 0.65% 0% 29179 0.9933 37.09 34.04 0% 0 0% 0 0% 0 0% 0%
20220419 33.38 34.83 33.27 34.83 2.05% 1.75% 0% 30156 1.0321 38.14 34.23 0% 0 0% 0 0% 0 0% 0%
20220418 33.2 34.74 32.92 34.13 -1.7% 0.83% 0% 30330 1.0268 36.28 33.85 0% 0 0% 0 0% 0 0% 0%
20220415 37.98 37.99 34.6 34.72 -7.41% -2.91% 0% 51797 1.8525 65.09 35.76 0% 0 0% 0 0% 0 0% 0%
20220414 36.71 37.93 35.5 37.5 2.18% 1.49% 0% 55343 2.045 72.33 36.95 0% 0 0% 0 0% 0 0% 0%
20220413 39.08 39.8 36.47 36.7 -11.09% -2.19% 0% 75169 2.8203 102.04 37.52 0% 0 0% 0 0% 0 0% 0%
20220412 39.22 43.6 38.5 41.28 1.8% 0.05% 0% 87391 3.6057 131.94 41.26 0% 0 0% 0 0% 0 0% 0%
20220411 40.12 41.88 38.66 40.55 1.2% 0.25% 0% 90985 3.6806 136.81 40.45 0% 0 0% 0 0% 0 0% 0%
20220408 37.8 42.13 37.68 40.07 3.81% -0.47% 0% 108780 4.3793 170.06 40.26 0% 0 0% 0 0% 0 0% 0%
20220407 35.13 42.14 35.13 38.6 9.91% -2.4% 0% 105333 4.1658 165.06 39.55 0% 0 0% 0 0% 0 0% 0%
20220401 35.45 36.37 34.1 34.25 -6.16% -2.11% 0% 45543 1.5937 58.08 34.99 0% 0 0% 0 0% 0 0% 0%
20220331 36.31 38.12 36.26 36.5 2.96% -1.75% 0% 59378 2.2059 68.62 37.15 0% 0 0% 0 0% 0 0% 0%
20220330 35.4 36.02 35.21 35.45 0.94% -0.45% 0% 31607 1.1256 33.54 35.61 0% 0 0% 0 0% 0 0% 0%
20220329 37 37.13 34.5 35.12 -5.44% -0.87% 0% 45985 1.6293 45.51 35.43 0% 0 0% 0 0% 0 0% 0%
20220328 36.5 37.35 35.84 37.14 -0.96% 1.36% 0% 39138 1.4339 37.69 36.64 0% 0 0% 0 0% 0 0% 0%
20220325 39.11 39.45 37.45 37.5 -8.38% -1.86% 0% 62527 2.3892 62.42 38.21 0% 0 0% 0 0% 0 0% 0%
20220324 40.1 41.88 39.47 40.93 2.1% 0.29% 0% 74860 3.0549 79.5 40.81 0% 0 0% 0 0% 0 0% 0%
20220323 39.99 40.99 39.5 40.09 -0.77% 0.17% 0% 60303 2.4135 64.45 40.02 0% 0 0% 0 0% 0 0% 0%
20220322 41.94 42.4 39.68 40.4 -7.55% -1.25% 0% 89056 3.6437 101.6 40.91 0% 0 0% 0 0% 0 0% 0%
20220321 45.67 47.65 42.37 43.7 -5.55% -1% 0% 138317 6.106 184.9 44.14 0% 0 0% 0 0% 0 0% 0%
20220318 37.65 46.27 37.5 46.27 19.99% 6.88% 0% 139143 6.0238 215.5 43.29 0% 0 0% 0 0% 0 0% 0%
20220317 38 39.8 36.91 38.56 0.21% 0.21% 0% 83775 3.2239 141.74 38.48 0% 0 0% 0 0% 0 0% 0%
20220316 37.11 38.48 34.3 38.48 2.31% 5.11% 0% 76992 2.819 141.75 36.61 0% 0 0% 0 0% 0 0% 0%
20220315 36.8 40.8 36 37.61 2.28% -2.26% 0% 81454 3.134 181.96 38.48 0% 0 0% 0 0% 0 0% 0%
20220311 35.49 36.62 35 35.89 -2.68% 0.87% 0% 42143 1.4996 105.48 35.58 0% 0 0% 0 0% 0 0% 0%
20220310 35.13 38.17 35.02 36.88 3.74% 0.16% 0% 68392 2.5183 182.1 36.82 0% 0 0% 0 0% 0 0% 0%
20220309 34.1 36.5 33.4 35.55 6.66% 1.25% 0% 60039 2.1078 160.01 35.11 0% 0 0% 0 0% 0 0% 0%
20220308 33.38 34.23 32.6 33.33 -1.04% -0.24% 0% 21769 0.7274 58.83 33.41 0% 0 0% 0 0% 0 0% 0%
20220307 33.23 34.17 33.01 33.68 1.75% 0.03% 0% 21979 0.74 56.48 33.67 0% 0 0% 0 0% 0 0% 0%
20220304 34.78 34.78 33.09 33.1 -4.61% -1.58% 0% 23254 0.782 57.45 33.63 0% 0 0% 0 0% 0 0% 0%
20220303 35.02 35.28 34.21 34.7 0% 0.06% 0% 26001 0.9017 62.59 34.68 0% 0 0% 0 0% 0 0% 0%
20220302 33.89 34.7 33.55 34.7 1.88% 1.43% 0% 23153 0.7921 47.81 34.21 0% 0 0% 0 0% 0 0% 0%
20220301 33.8 34.3 33.35 34.06 1.95% 0.35% 0% 20756 0.7045 35.54 33.94 0% 0 0% 0 0% 0 0% 0%
20220228 34.17 34.53 33.18 33.41 -2.88% -0.48% 0% 25495 0.8558 39.35 33.57 0% 0 0% 0 0% 0 0% 0%
20220225 33.95 36.29 33.94 34.4 0.44% -2.22% 0% 32474 1.1425 49.67 35.18 0% 0 0% 0 0% 0 0% 0%
20220224 36.81 37.28 33.07 34.25 -6.95% -3.74% 0% 52073 1.8525 77.37 35.58 0% 0 0% 0 0% 0 0% 0%
20220223 36.5 36.88 35.93 36.81 0.3% 1.32% 0% 37202 1.3517 53.89 36.33 0% 0 0% 0 0% 0 0% 0%
20220222 37 38.58 36.53 36.7 -2.24% -1.77% 0% 42941 1.6041 60.62 37.36 0% 0 0% 0 0% 0 0% 0%
20220221 37 38.13 36.88 37.54 -0.77% 0.37% 0% 39409 1.4737 52.92 37.4 0% 0 0% 0 0% 0 0% 0%
20220218 36.33 38.88 35.77 37.83 -0.53% 1.72% 0% 55288 2.056 68.83 37.19 0% 0 0% 0 0% 0 0% 0%
20220217 40.8 40.88 37.6 38.03 -6.63% -2.04% 0% 80514 3.1255 98.74 38.82 0% 0 0% 0 0% 0 0% 0%
20220216 36.78 42.84 36.77 40.73 9.02% 2.75% 0% 98926 3.9211 123.43 39.64 0% 0 0% 0 0% 0 0% 0%
20220215 37.44 39.87 36.48 37.36 -2.45% -2.1% 0% 66568 2.5401 83.94 38.16 0% 0 0% 0 0% 0 0% 0%
20220214 35.42 38.3 35.3 38.3 3.99% 3.04% 0% 57176 2.125 62.57 37.17 0% 0 0% 0 0% 0 0% 0%
20220211 35.67 37.69 35.16 36.83 -3.54% 0.57% 0% 58872 2.156 39.63 36.62 0% 0 0% 0 0% 0 0% 0%
20220210 36.7 39.3 36.02 38.18 6.14% 0.95% 0% 82347 3.1144 9.2 37.82 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