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. 凯旺科技301182
    4. 返回上一页 刷新
股票代码（例：sz301182）       342条   (进入凯旺科技股票专站) 凯旺科技股票成本分析
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 22.71 24.1 22.65 23.98 6.39% 1.61% 0% 29731 0.7018 174.75 23.6 0% 0 0% 0 0% 0 0% 0%
20230927 23.09 23.09 22.52 22.54 -1.66% -1.14% 0% 11586 0.2642 71.74 22.8 0% 0 0% 0 0% 0 0% 0%
20230926 23.23 23.23 22.71 22.92 -1.76% 0% 0% 10394 0.2382 58.96 22.92 0% 0 0% 0 0% 0 0% 0%
20230925 23.2 23.48 22.88 23.33 1.3% 0.73% 0% 13711 0.3176 72.59 23.16 0% 0 0% 0 0% 0 0% 0%
20230922 22.5 23.1 22.2 23.03 2.36% 1.05% 0% 14020 0.3195 67.36 22.79 0% 0 0% 0 0% 0 0% 0%
20230921 22.51 22.78 22.29 22.5 -0.31% -0.04% 0% 12392 0.279 50.35 22.51 0% 0 0% 0 0% 0 0% 0%
20230920 22.51 22.87 22.5 22.57 0.71% -0.4% 0% 10585 0.2399 34.53 22.66 0% 0 0% 0 0% 0 0% 0%
20230919 23 23.22 22.41 22.41 -2.48% -0.71% 0% 13002 0.2935 30.99 22.57 0% 0 0% 0 0% 0 0% 0%
20230918 22.8 23.35 22.28 22.98 1.19% 0.09% 0% 19472 0.4471 35.27 22.96 0% 0 0% 0 0% 0 0% 0%
20230915 22.35 22.98 22.35 22.71 1.61% -0.13% 0% 17263 0.3926 31.26 22.74 0% 0 0% 0 0% 0 0% 0%
20230914 22.49 22.94 22.17 22.35 -0.62% -0.04% 0% 14850 0.332 26.51 22.36 0% 0 0% 0 0% 0 0% 0%
20230913 23.15 23.24 22.25 22.49 -2.93% -0.49% 0% 23994 0.5423 43.07 22.6 0% 0 0% 0 0% 0 0% 0%
20230912 23.36 23.57 22.91 23.17 -0.9% -0.17% 0% 20780 0.4823 38.17 23.21 0% 0 0% 0 0% 0 0% 0%
20230911 23.78 23.96 23.19 23.38 -1.43% -0.26% 0% 27628 0.6476 50.88 23.44 0% 0 0% 0 0% 0 0% 0%
20230908 23.5 23.9 22.6 23.72 1.19% 1.32% 0% 47731 1.1175 90.21 23.41 0% 0 0% 0 0% 0 0% 0%
20230907 24.2 24.44 23.2 23.44 -6.98% -1.22% 0% 70647 1.6765 144.66 23.73 0% 0 0% 0 0% 0 0% 0%
20230906 23.86 25.7 23.41 25.2 -2.59% 3.53% 0% 112432 2.7369 269.59 24.34 0% 0 0% 0 0% 0 0% 0%
20230905 24.97 28.09 24.41 25.87 10.51% -3.4% 0% 130425 3.4928 462.21 26.78 0% 0 0% 0 0% 0 0% 0%
20230904 23.29 23.77 22.78 23.41 0.56% 0.99% 0% 15044 0.3487 79.13 23.18 0% 0 0% 0 0% 0 0% 0%
20230901 22.95 23.4 22.85 23.28 0.74% 0.69% 0% 13682 0.3163 72.09 23.12 0% 0 0% 0 0% 0 0% 0%
20230831 22.67 23.18 22.2 23.11 1.01% 0.57% 0% 17711 0.407 88.31 22.98 0% 0 0% 0 0% 0 0% 0%
20230830 22.4 23.18 22.32 22.88 3.2% -0.09% 0% 23962 0.5488 124.08 22.9 0% 0 0% 0 0% 0 0% 0%
20230829 20.25 22.26 20.25 22.17 9.48% 2.26% 0% 24504 0.5312 150.14 21.68 0% 0 0% 0 0% 0 0% 0%
20230828 21.33 21.8 20.2 20.25 -1.6% -2.74% 0% 14278 0.2973 95.22 20.82 0% 0 0% 0 0% 0 0% 0%
20230825 21.55 21.82 20.4 20.58 -5.25% -1.72% 0% 14033 0.2939 88.91 20.94 0% 0 0% 0 0% 0 0% 0%
20230824 22.59 22.8 21.72 21.72 -3.6% -1.14% 0% 10437 0.2293 70.48 21.97 0% 0 0% 0 0% 0 0% 0%
20230823 22.9 22.9 22.46 22.53 -1.96% -0.66% 0% 7121 0.1615 50.62 22.68 0% 0 0% 0 0% 0 0% 0%
20230822 22.65 22.98 22.16 22.98 1.46% 1.73% 0% 13244 0.2992 90.37 22.59 0% 0 0% 0 0% 0 0% 0%
20230821 22.58 22.98 22.36 22.65 0.04% -0.31% 0% 11657 0.2649 79.78 22.72 0% 0 0% 0 0% 0 0% 0%
20230818 22.17 22.81 22 22.64 2.07% 0.22% 0% 17329 0.3915 116.24 22.59 0% 0 0% 0 0% 0 0% 0%
20230817 21.6 22.22 21.3 22.18 2.73% 1.74% 0% 10829 0.2361 75.69 21.8 0% 0 0% 0 0% 0 0% 0%
20230816 22.02 22.09 21.58 21.59 -2.57% -0.96% 0% 9934 0.2166 66.77 21.8 0% 0 0% 0 0% 0 0% 0%
20230815 22.12 22.47 21.96 22.16 -0.09% 0.23% 0% 6941 0.1535 40.15 22.11 0% 0 0% 0 0% 0 0% 0%
20230814 22.49 22.49 22.03 22.18 -0.85% -0.18% 0% 8052 0.1789 41.12 22.22 0% 0 0% 0 0% 0 0% 0%
20230811 22.54 22.92 22.26 22.37 -0.53% -1.32% 0% 11811 0.2677 58.85 22.67 0% 0 0% 0 0% 0 0% 0%
20230810 22.25 22.6 22.24 22.49 1.17% 0.31% 0% 7345 0.1647 35.44 22.42 0% 0 0% 0 0% 0 0% 0%
20230809 22.52 22.79 22.23 22.23 -1.51% -0.89% 0% 10690 0.2398 50.57 22.43 0% 0 0% 0 0% 0 0% 0%
20230808 22.52 22.94 22.4 22.57 0% -0.62% 0% 15021 0.3411 64.64 22.71 0% 0 0% 0 0% 0 0% 0%
20230807 22.1 22.76 22.06 22.57 1.76% 0.13% 0% 17284 0.3896 71.12 22.54 0% 0 0% 0 0% 0 0% 0%
20230804 22.02 22.49 21.9 22.18 0.64% 0.14% 0% 13209 0.2926 49.56 22.15 0% 0 0% 0 0% 0 0% 0%
20230803 21.76 22.08 21.6 22.04 -0.18% 0.78% 0% 13187 0.2884 41.13 21.87 0% 0 0% 0 0% 0 0% 0%
20230802 22.24 23.1 21.8 22.08 -1.82% -0.23% 0% 27721 0.6136 72.57 22.13 0% 0 0% 0 0% 0 0% 0%
20230801 21.9 22.54 21.43 22.49 2.93% 2.79% 0% 28702 0.6281 66.21 21.88 0% 0 0% 0 0% 0 0% 0%
20230731 21.9 22.05 21.7 21.85 -0.14% 0% 0% 12391 0.2707 23.09 21.85 0% 0 0% 0 0% 0 0% 0%
20230728 22.19 22.3 21.78 21.88 -1.4% -0.36% 0% 15497 0.3403 24.73 21.96 0% 0 0% 0 0% 0 0% 0%
20230727 22.4 22.6 22.16 22.19 -1.07% -0.89% 0% 13950 0.3124 22.58 22.39 0% 0 0% 0 0% 0 0% 0%
20230726 22.3 22.68 22.25 22.43 0.4% -0.13% 0% 19958 0.4483 32.24 22.46 0% 0 0% 0 0% 0 0% 0%
20230725 22.2 22.49 22.12 22.34 1.18% 0.09% 0% 25059 0.5592 40.62 22.32 0% 0 0% 0 0% 0 0% 0%
20230724 22.95 23.04 22.02 22.08 -4.75% -1.56% 0% 38084 0.8544 63.39 22.43 0% 0 0% 0 0% 0 0% 0%
20230721 24.6 24.63 23.12 23.18 -7.65% -2.73% 0% 60945 1.4525 112.8 23.83 0% 0 0% 0 0% 0 0% 0%
20230720 26 26.62 24.7 25.1 -2.37% -1.49% 0% 71136 1.8122 154.79 25.48 0% 0 0% 0 0% 0 0% 0%
20230719 26.1 26.1 24.89 25.71 -1.53% 0.86% 0% 70741 1.8029 179.7 25.49 0% 0 0% 0 0% 0 0% 0%
20230718 26.4 27.1 25.45 26.11 -9.21% -0.08% 0% 109375 2.8575 339.69 26.13 0% 0 0% 0 0% 0 0% 0%
20230717 24.01 28.76 24.01 28.76 19.98% 2.57% 0% 84697 2.3751 413.69 28.04 0% 0 0% 0 0% 0 0% 0%
20230714 23.78 24.48 23.6 23.97 0.67% -0.25% 0% 21092 0.5068 146.16 24.03 0% 0 0% 0 0% 0 0% 0%
20230713 23.03 24.44 22.81 23.81 3.34% 0.29% 0% 20699 0.4913 161.51 23.74 0% 0 0% 0 0% 0 0% 0%
20230712 23.1 23.55 22.94 23.04 -0.26% -1.07% 0% 8539 0.1989 57.63 23.29 0% 0 0% 0 0% 0 0% 0%
20230711 22.67 23.22 22.66 23.1 2.12% 0.09% 0% 8384 0.1935 71.64 23.08 0% 0 0% 0 0% 0 0% 0%
20230710 23.13 23.13 22.52 22.62 -0.92% -0.31% 0% 5329 0.1209 47.99 22.69 0% 0 0% 0 0% 0 0% 0%
20230707 23.19 23.19 22.5 22.83 -0.65% 0% 0% 5909 0.1349 55.92 22.83 0% 0 0% 0 0% 0 0% 0%
20230706 22.88 23.19 22.69 22.98 0.92% -0.26% 0% 5265 0.1213 46.07 23.04 0% 0 0% 0 0% 0 0% 0%
20230705 23.01 23.2 22.69 22.77 -1% -0.74% 0% 5454 0.1251 57.76 22.94 0% 0 0% 0 0% 0 0% 0%
20230704 22.81 23.05 22.68 23 1.05% 0.17% 0% 4825 0.1108 43.88 22.96 0% 0 0% 0 0% 0 0% 0%
20230703 23.2 23.23 22.71 22.76 -0.91% -0.65% 0% 4719 0.1081 44.9 22.91 0% 0 0% 0 0% 0 0% 0%
20230630 23.2 23.26 22.84 22.97 -0.17% -0.04% 0% 5365 0.1233 50.7 22.98 0% 0 0% 0 0% 0 0% 0%
20230629 22.38 23.12 22.1 23.01 3.05% 0.52% 0% 10340 0.2367 91.48 22.89 0% 0 0% 0 0% 0 0% 0%
20230628 22.58 22.58 21.45 22.33 -0.67% 1.87% 0% 6305 0.1382 55.2 21.92 0% 0 0% 0 0% 0 0% 0%
20230627 21.93 22.48 21.52 22.48 3.26% 1.26% 0% 5316 0.118 48.82 22.2 0% 0 0% 0 0% 0 0% 0%
20230626 22.36 22.49 21.72 21.77 -2.68% -1.23% 0% 4569 0.1007 45.17 22.04 0% 0 0% 0 0% 0 0% 0%
20230621 22.66 22.86 22.33 22.37 -1.28% -0.8% 0% 5511 0.1243 61.58 22.55 0% 0 0% 0 0% 0 0% 0%
20230620 23 23 22.44 22.66 -0.61% -0.44% 0% 5501 0.1252 65.46 22.76 0% 0 0% 0 0% 0 0% 0%
20230619 22.88 22.98 22.7 22.8 0.13% -0.26% 0% 3688 0.0843 44.7 22.86 0% 0 0% 0 0% 0 0% 0%
20230616 22.57 22.87 22.35 22.77 1.02% 0.4% 0% 5243 0.1189 60.32 22.68 0% 0 0% 0 0% 0 0% 0%
20230615 23.21 23.21 22.43 22.54 -2.17% -0.53% 0% 6081 0.1378 69.94 22.66 0% 0 0% 0 0% 0 0% 0%
20230614 22.54 23.15 22.54 23.04 1.77% 0.48% 0% 11453 0.2626 130.6 22.93 0% 0 0% 0 0% 0 0% 0%
20230613 22.27 22.78 22.02 22.74 1.7% 0.89% 0% 5416 0.1221 66.03 22.54 0% 0 0% 0 0% 0 0% 0%
20230612 22.19 22.5 21.61 22.36 2.47% 0.4% 0% 5051 0.1125 60.3 22.27 0% 0 0% 0 0% 0 0% 0%
20230609 22.12 22.12 21.57 21.82 -0.64% 0.05% 0% 4374 0.0954 46.9 21.81 0% 0 0% 0 0% 0 0% 0%
20230608 22.11 22.27 21.87 21.96 -0.72% -0.32% 0% 3918 0.0863 34.18 22.03 0% 0 0% 0 0% 0 0% 0%
20230607 22.34 22.49 22.02 22.12 -0.63% -0.49% 0% 3982 0.0885 28.11 22.23 0% 0 0% 0 0% 0 0% 0%
20230606 22.46 22.77 22.18 22.26 -1.77% -1.07% 0% 5947 0.1338 41.72 22.5 0% 0 0% 0 0% 0 0% 0%
20230605 22.25 22.88 22.25 22.66 1.84% -0.09% 0% 8104 0.1838 57.12 22.68 0% 0 0% 0 0% 0 0% 0%
20230602 22.67 22.9 22.17 22.25 -1.55% -0.85% 0% 5927 0.133 42.1 22.44 0% 0 0% 0 0% 0 0% 0%
20230601 22.83 22.83 22.2 22.6 0.31% 0.22% 0% 9339 0.2106 71.17 22.55 0% 0 0% 0 0% 0 0% 0%
20230531 22.51 22.9 22.45 22.53 -0.62% -0.44% 0% 7459 0.1688 59.07 22.63 0% 0 0% 0 0% 0 0% 0%
20230530 22.25 22.88 22.13 22.67 1.39% 0.85% 0% 10529 0.2367 79.99 22.48 0% 0 0% 0 0% 0 0% 0%
20230529 21.86 22.78 21.86 22.36 1.64% -0.18% 0% 13429 0.3008 107.46 22.4 0% 0 0% 0 0% 0 0% 0%
20230526 22.97 23.17 21.9 22 -5.58% -1.21% 0% 24379 0.543 214.33 22.27 0% 0 0% 0 0% 0 0% 0%
20230525 21.78 23.39 21.77 23.3 6.98% 2.37% 0% 29444 0.67 327.18 22.76 0% 0 0% 0 0% 0 0% 0%
20230524 21.33 21.87 21.23 21.78 2.06% 0.46% 0% 5849 0.1268 90.31 21.68 0% 0 0% 0 0% 0 0% 0%
20230523 21 21.69 21 21.34 0.23% -0.47% 0% 4884 0.1047 79.91 21.44 0% 0 0% 0 0% 0 0% 0%
20230522 21.01 21.34 20.89 21.29 1.38% 0.47% 0% 4720 0.1 80.6 21.19 0% 0 0% 0 0% 0 0% 0%
20230519 20.41 21.11 20.39 21 2.74% 0.33% 0% 6948 0.1454 120.41 20.93 0% 0 0% 0 0% 0 0% 0%
20230518 20.26 20.53 20.24 20.44 0.99% 0.25% 0% 4483 0.0914 80.59 20.39 0% 0 0% 0 0% 0 0% 0%
20230517 19.88 20.34 19.82 20.24 2.12% 0.4% 0% 3650 0.0736 67.04 20.16 0% 0 0% 0 0% 0 0% 0%
20230516 19.53 20.03 19.48 19.82 1.43% 0.2% 0% 4434 0.0877 79.44 19.78 0% 0 0% 0 0% 0 0% 0%
20230515 19.44 19.58 19.2 19.54 1.3% 0.62% 0% 3228 0.0627 52.48 19.42 0% 0 0% 0 0% 0 0% 0%
20230510 19.66 19.66 19.09 19.21 0.1% -0.72% 0% 4316 0.0835 73.09 19.35 0% 0 0% 0 0% 0 0% 0%
20230509 19.29 19.44 19 19.19 -1.03% -0.05% 0% 4001 0.0768 58.16 19.2 0% 0 0% 0 0% 0 0% 0%
20230508 19.19 19.5 19.06 19.39 1.47% 0.47% 0% 3451 0.0666 49.82 19.3 0% 0 0% 0 0% 0 0% 0%
20230505 19.49 19.49 18.9 19.11 -1.24% 0% 0% 4228 0.0808 57.09 19.11 0% 0 0% 0 0% 0 0% 0%
20230504 19.45 19.56 19.17 19.35 -0.26% 0.1% 0% 5194 0.1004 66.77 19.33 0% 0 0% 0 0% 0 0% 0%
20230428 18.65 19.48 18.65 19.4 3.52% 0.88% 0% 3833 0.0737 47.41 19.23 0% 0 0% 0 0% 0 0% 0%
20230427 18.84 19.08 18.68 18.74 -0.53% -0.64% 0% 3166 0.0597 36.78 18.86 0% 0 0% 0 0% 0 0% 0%
20230426 18.52 19.07 18.52 18.84 1.02% -0.32% 0% 4317 0.0816 46.78 18.9 0% 0 0% 0 0% 0 0% 0%
20230425 19.86 19.86 18.51 18.65 -6.52% -1.69% 0% 9511 0.1804 88.99 18.97 0% 0 0% 0 0% 0 0% 0%
20230424 20.31 20.35 19.72 19.95 -1.97% 0.25% 0% 5412 0.1077 52.25 19.9 0% 0 0% 0 0% 0 0% 0%
20230421 21.6 21.74 20.35 20.35 -5.96% -2.4% 0% 9075 0.1892 83 20.85 0% 0 0% 0 0% 0 0% 0%
20230420 21.79 22.02 21.45 21.64 -0.87% 0.09% 0% 3446 0.0745 32.93 21.62 0% 0 0% 0 0% 0 0% 0%
20230419 21.58 22.25 21.49 21.83 1.11% -0.55% 0% 5991 0.1315 56.98 21.95 0% 0 0% 0 0% 0 0% 0%
20230418 22.02 22.1 21.31 21.59 -2.26% -0.14% 0% 7957 0.172 71.72 21.62 0% 0 0% 0 0% 0 0% 0%
20230417 22.48 22.49 21.95 22.09 -1.56% -0.18% 0% 5740 0.127 52.34 22.13 0% 0 0% 0 0% 0 0% 0%
20230414 22.5 22.67 22.03 22.44 -0.75% 0.13% 0% 6297 0.1411 57.99 22.41 0% 0 0% 0 0% 0 0% 0%
20230413 22.98 23.04 22.43 22.61 -1.61% -0.04% 0% 7939 0.1796 73.93 22.62 0% 0 0% 0 0% 0 0% 0%
20230412 21.94 23.3 21.81 22.98 4.79% 1.32% 0% 16012 0.3631 152.11 22.68 0% 0 0% 0 0% 0 0% 0%
20230411 22.03 22.31 21.52 21.93 -1.13% 0.23% 0% 9432 0.2064 94.52 21.88 0% 0 0% 0 0% 0 0% 0%
20230410 22 23.1 22 22.18 0.59% -1.68% 0% 12811 0.289 131.72 22.56 0% 0 0% 0 0% 0 0% 0%
20230407 21.87 22.12 21.71 22.05 0.73% 0.55% 0% 5992 0.1314 62.05 21.93 0% 0 0% 0 0% 0 0% 0%
20230406 22.1 22.23 21.79 21.89 -0.95% -0.55% 0% 5885 0.1295 58.93 22.01 0% 0 0% 0 0% 0 0% 0%
20230404 22.5 22.72 21.87 22.1 -2.39% -0.32% 0% 8968 0.1988 80.05 22.17 0% 0 0% 0 0% 0 0% 0%
20230403 22.32 22.83 22.2 22.64 1.84% 0.35% 0% 7287 0.1644 64.35 22.56 0% 0 0% 0 0% 0 0% 0%
20230331 22.47 22.5 22.01 22.23 -1.07% 0.05% 0% 5962 0.1325 50.34 22.22 0% 0 0% 0 0% 0 0% 0%
20230330 22.6 22.72 22.14 22.47 -0.97% -0.04% 0% 6054 0.1361 50.33 22.48 0% 0 0% 0 0% 0 0% 0%
20230329 22.37 22.88 22.2 22.69 1.43% 0.44% 0% 6360 0.1437 49.54 22.59 0% 0 0% 0 0% 0 0% 0%
20230328 22.92 22.97 22.36 22.37 -2.19% -1.11% 0% 7061 0.1597 50.47 22.62 0% 0 0% 0 0% 0 0% 0%
20230327 23.05 23.25 22.45 22.87 -0.39% 0.26% 0% 9324 0.2127 59.46 22.81 0% 0 0% 0 0% 0 0% 0%
20230324 22.97 23.09 22.74 22.96 0.17% 0.17% 0% 9588 0.2198 51.88 22.92 0% 0 0% 0 0% 0 0% 0%
20230323 22.85 23.05 22.66 22.92 -0.04% 0.44% 0% 10681 0.2437 50.61 22.82 0% 0 0% 0 0% 0 0% 0%
20230322 22.4 23.12 22.31 22.93 1.91% 0.84% 0% 17169 0.3904 76.88 22.74 0% 0 0% 0 0% 0 0% 0%
20230321 21.96 22.5 21.56 22.5 2.27% 1.35% 0% 11874 0.2636 55.34 22.2 0% 0 0% 0 0% 0 0% 0%
20230320 22.11 22.5 21.92 22 -0.63% -0.9% 0% 11452 0.2542 55.21 22.2 0% 0 0% 0 0% 0 0% 0%
20230317 22.04 22.37 21.86 22.14 1.28% 0.18% 0% 9409 0.2079 46.88 22.1 0% 0 0% 0 0% 0 0% 0%
20230316 22.57 22.65 21.8 21.86 -2.45% -1.18% 0% 14636 0.3237 74.2 22.12 0% 0 0% 0 0% 0 0% 0%
20230315 22.8 23.3 22.4 22.41 -2.61% -1.36% 0% 17149 0.3897 92.05 22.72 0% 0 0% 0 0% 0 0% 0%
20230314 22.65 23.11 22.31 23.01 -1.46% 1.5% 0% 23698 0.5372 134.64 22.67 0% 0 0% 0 0% 0 0% 0%
20230313 21.95 23.45 21.83 23.35 4.19% 1.57% 0% 36664 0.8429 232.54 22.99 0% 0 0% 0 0% 0 0% 0%
20230310 21.6 24 21.48 22.41 3.51% -2.61% 0% 44260 1.0184 348.03 23.01 0% 0 0% 0 0% 0 0% 0%
20230309 21.3 21.68 21.21 21.65 2.12% 0.79% 0% 10953 0.2353 113.94 21.48 0% 0 0% 0 0% 0 0% 0%
20230308 20.73 21.2 20.7 21.2 2.17% 0.95% 0% 2957 0.0621 30.92 21 0% 0 0% 0 0% 0 0% 0%
20230307 21.41 21.41 20.75 20.75 -2.81% -1.33% 0% 3875 0.0815 37.74 21.03 0% 0 0% 0 0% 0 0% 0%
20230306 21.18 21.37 21.06 21.35 0.8% 0.33% 0% 2857 0.0608 24.71 21.28 0% 0 0% 0 0% 0 0% 0%
20230303 21.28 21.4 21.12 21.18 -0.42% -0.24% 0% 3424 0.0727 25.5 21.23 0% 0 0% 0 0% 0 0% 0%
20230302 21.44 21.55 21.26 21.27 -0.28% -0.65% 0% 3625 0.0776 26.34 21.41 0% 0 0% 0 0% 0 0% 0%
20230301 21.35 21.47 21.21 21.33 0.38% -0.05% 0% 3833 0.0818 25.25 21.34 0% 0 0% 0 0% 0 0% 0%
20230228 20.71 21.43 20.71 21.25 2.11% 0.09% 0% 4201 0.0892 25.1 21.23 0% 0 0% 0 0% 0 0% 0%
20230227 21.44 21.49 20.8 20.81 -2.89% -1.19% 0% 4231 0.0891 25.23 21.06 0% 0 0% 0 0% 0 0% 0%
20230224 21.21 21.49 21.08 21.43 1.18% 0.66% 0% 4053 0.0863 24.44 21.29 0% 0 0% 0 0% 0 0% 0%
20230223 21.18 21.37 21.02 21.18 -0.05% -0.05% 0% 3861 0.0818 22.93 21.19 0% 0 0% 0 0% 0 0% 0%
20230222 20.9 21.2 20.74 21.19 1.44% 0.81% 0% 3558 0.0748 21.21 21.02 0% 0 0% 0 0% 0 0% 0%
20230221 20.99 21.28 20.82 20.89 0% -0.67% 0% 3956 0.0832 23.54 21.03 0% 0 0% 0 0% 0 0% 0%
20230220 21 21.06 20.63 20.89 -0.52% 0.34% 0% 5379 0.112 32.1 20.82 0% 0 0% 0 0% 0 0% 0%
20230217 21.27 21.56 20.98 21 -2.37% -1.04% 0% 5137 0.109 34.07 21.22 0% 0 0% 0 0% 0 0% 0%
20230216 21.78 22.18 21.16 21.51 -1.56% -0.97% 0% 11991 0.2605 83.19 21.72 0% 0 0% 0 0% 0 0% 0%
20230215 21.56 22 21.44 21.85 1.53% 0.09% 0% 11681 0.255 93.19 21.83 0% 0 0% 0 0% 0 0% 0%
20230214 21.47 21.67 21.3 21.52 0.23% 0.23% 0% 5872 0.1261 52.58 21.47 0% 0 0% 0 0% 0 0% 0%
20230213 21.46 21.65 21.24 21.47 0.51% 0.19% 0% 5846 0.1253 52.68 21.43 0% 0 0% 0 0% 0 0% 0%
20230210 21.45 21.6 21.1 21.36 0.38% 0.05% 0% 8796 0.1878 78.09 21.35 0% 0 0% 0 0% 0 0% 0%
20230209 21.05 21.35 21.04 21.28 0.24% 0.24% 0% 5360 0.1138 50.67 21.23 0% 0 0% 0 0% 0 0% 0%
20230208 21.56 21.59 21.05 21.23 -1.12% 0% 0% 7835 0.1663 77.04 21.23 0% 0 0% 0 0% 0 0% 0%
20230207 21 21.62 20.81 21.47 2.24% 1.23% 0% 11165 0.2368 119.49 21.21 0% 0 0% 0 0% 0 0% 0%
20230206 21.47 21.54 20.9 21 0.29% -0.85% 0% 8802 0.1864 108.73 21.18 0% 0 0% 0 0% 0 0% 0%
20230203 20.83 21.14 20.68 20.94 1.21% 0.19% 0% 7321 0.153 92.79 20.9 0% 0 0% 0 0% 0 0% 0%
20230202 20.89 20.93 20.65 20.69 -0.53% -0.39% 0% 3934 0.0817 53.21 20.77 0% 0 0% 0 0% 0 0% 0%
20230201 20.5 20.89 20.41 20.8 1.46% 0.43% 0% 4480 0.0928 60.41 20.71 0% 0 0% 0 0% 0 0% 0%
20230131 20.29 20.65 20.05 20.5 1.03% 0% 0% 5932 0.1216 81.21 20.5 0% 0 0% 0 0% 0 0% 0%
20230130 19.99 20.38 19.98 20.29 1.7% 0.05% 0% 5656 0.1147 82.37 20.28 0% 0 0% 0 0% 0 0% 0%
20230120 20.03 20.09 19.87 19.95 0% 0.05% 0% 2823 0.0563 44.25 19.94 0% 0 0% 0 0% 0 0% 0%
20230119 19.89 20.05 19.68 19.95 0.3% 0.15% 0% 3474 0.0692 80.05 19.92 0% 0 0% 0 0% 0 0% 0%
20230118 19.71 19.91 19.55 19.89 0.96% 0.56% 0% 3772 0.0746 58.21 19.78 0% 0 0% 0 0% 0 0% 0%
20230117 19.45 19.75 19.36 19.7 1.23% 0.66% 0% 4471 0.0875 69.34 19.57 0% 0 0% 0 0% 0 0% 0%
20230116 19.33 19.46 19.17 19.46 1.35% 0.31% 0% 3335 0.0647 52.98 19.4 0% 0 0% 0 0% 0 0% 0%
20230113 19.35 19.35 19.16 19.2 0% -0.26% 0% 2213 0.0426 36.28 19.25 0% 0 0% 0 0% 0 0% 0%
20230112 19.1 19.35 19.1 19.2 0.52% -0.16% 0% 2953 0.0568 48.37 19.23 0% 0 0% 0 0% 0 0% 0%
20230111 19.27 19.48 18.94 19.1 -1.39% -0.83% 0% 3572 0.0688 61.46 19.26 0% 0 0% 0 0% 0 0% 0%
20230110 19.3 19.39 19.22 19.37 0.36% 0.41% 0% 2141 0.0413 37.66 19.29 0% 0 0% 0 0% 0 0% 0%
20230109 19.29 19.37 19.17 19.3 0.73% 0.05% 0% 2488 0.048 43.33 19.29 0% 0 0% 0 0% 0 0% 0%
20230106 19.32 19.37 19.16 19.16 -0.47% -0.52% 0% 2856 0.055 51.96 19.26 0% 0 0% 0 0% 0 0% 0%
20230105 19.3 19.3 19.11 19.25 0.21% 0.05% 0% 2095 0.0403 38.86 19.24 0% 0 0% 0 0% 0 0% 0%
20230104 19.02 19.35 19.02 19.21 0.31% -0.1% 0% 2506 0.0482 45.96 19.23 0% 0 0% 0 0% 0 0% 0%
20230103 18.96 19.16 18.69 19.15 1.75% 0.74% 0% 2899 0.0551 53.12 19.01 0% 0 0% 0 0% 0 0% 0%
20221230 18.37 19.04 18.37 18.82 2.23% 0.27% 0% 3852 0.0723 110.75 18.77 0% 0 0% 0 0% 0 0% 0%
20221229 18.77 18.81 18.41 18.41 -1.6% -1.02% 0% 3016 0.0561 49.71 18.6 0% 0 0% 0 0% 0 0% 0%
20221228 18.91 18.91 18.69 18.71 -1.32% -0.27% 0% 2089 0.0392 32.39 18.76 0% 0 0% 0 0% 0 0% 0%
20221227 19.1 19.21 18.8 18.96 -0.52% -0.11% 0% 3167 0.0601 48.95 18.98 0% 0 0% 0 0% 0 0% 0%
20221226 19.1 19.36 19.02 19.06 -0.21% -0.68% 0% 2934 0.0563 45.24 19.19 0% 0 0% 0 0% 0 0% 0%
20221223 18.9 19.14 18.74 19.1 0.9% 0.79% 0% 2063 0.0391 30.82 18.95 0% 0 0% 0 0% 0 0% 0%
20221222 19.1 19.15 18.6 18.93 -0.21% 0.05% 0% 2675 0.0506 37.61 18.92 0% 0 0% 0 0% 0 0% 0%
20221221 19.31 19.4 18.91 18.97 -1.86% -0.73% 0% 3778 0.0722 52.63 19.11 0% 0 0% 0 0% 0 0% 0%
20221220 19.3 19.49 19.21 19.33 0.47% -0.1% 0% 1731 0.0335 24.14 19.35 0% 0 0% 0 0% 0 0% 0%
20221219 19.63 19.85 19.22 19.24 -2.88% -0.52% 0% 3816 0.0738 48.55 19.34 0% 0 0% 0 0% 0 0% 0%
20221216 20.3 20.35 19.65 19.81 -2.75% -0.25% 0% 8515 0.1691 105 19.86 0% 0 0% 0 0% 0 0% 0%
20221215 20.1 20.49 20.01 20.37 2.05% 0.34% 0% 6073 0.1233 77.54 20.3 0% 0 0% 0 0% 0 0% 0%
20221214 20.15 20.3 19.93 19.96 -0.2% -0.55% 0% 3323 0.0667 58.04 20.07 0% 0 0% 0 0% 0 0% 0%
20221213 20.2 20.34 19.91 20 -0.89% -0.4% 0% 3864 0.0776 45.61 20.08 0% 0 0% 0 0% 0 0% 0%
20221212 20.05 20.2 19.9 20.18 0.2% 0.65% 0% 4210 0.0844 48.97 20.05 0% 0 0% 0 0% 0 0% 0%
20221209 20.29 20.3 20.1 20.14 -0.64% -0.3% 0% 3545 0.0716 41.79 20.2 0% 0 0% 0 0% 0 0% 0%
20221208 20.31 20.45 20.07 20.27 -0.59% 0.3% 0% 4414 0.0892 52.06 20.21 0% 0 0% 0 0% 0 0% 0%
20221207 20.53 20.54 20.28 20.39 0.1% 0% 0% 3948 0.0805 46.97 20.39 0% 0 0% 0 0% 0 0% 0%
20221206 20.75 20.75 20.3 20.37 -1.97% -0.63% 0% 7535 0.1545 86.22 20.5 0% 0 0% 0 0% 0 0% 0%
20221205 20.81 20.96 20.6 20.78 -0.29% 0.24% 0% 7410 0.1536 83.23 20.73 0% 0 0% 0 0% 0 0% 0%
20221202 20.35 20.89 20.27 20.84 2.51% 0.68% 0% 6652 0.1377 72.25 20.7 0% 0 0% 0 0% 0 0% 0%
20221201 20.67 20.67 20.31 20.33 0.1% -0.78% 0% 4369 0.0895 44.19 20.49 0% 0 0% 0 0% 0 0% 0%
20221130 20.57 20.57 20.26 20.31 -1.26% -0.34% 0% 5314 0.1083 47.4 20.38 0% 0 0% 0 0% 0 0% 0%
20221129 20.27 20.73 20.2 20.57 1.73% 0.19% 0% 4227 0.0868 38.37 20.53 0% 0 0% 0 0% 0 0% 0%
20221128 20.58 20.58 20.21 20.22 -2.22% -0.34% 0% 3124 0.0634 26.5 20.29 0% 0 0% 0 0% 0 0% 0%
20221125 20.67 20.91 20.35 20.68 -0.58% 0.53% 0% 3986 0.082 33.65 20.57 0% 0 0% 0 0% 0 0% 0%
20221124 20.68 20.92 20.6 20.8 1.12% 0.19% 0% 3993 0.0829 32.73 20.76 0% 0 0% 0 0% 0 0% 0%
20221123 21.1 21.1 20.28 20.57 -2.65% -0.19% 0% 6788 0.1399 52.77 20.61 0% 0 0% 0 0% 0 0% 0%
20221122 21.27 21.62 21.01 21.13 -0.75% -0.94% 0% 6470 0.138 53.24 21.33 0% 0 0% 0 0% 0 0% 0%
20221121 21.85 21.85 20.98 21.29 -0.88% 0.52% 0% 8376 0.1774 71 21.18 0% 0 0% 0 0% 0 0% 0%
20221118 21.78 22.09 21.38 21.48 -1.29% -0.88% 0% 11102 0.2406 98.13 21.67 0% 0 0% 0 0% 0 0% 0%
20221117 21.15 22.48 21.13 21.76 2.4% -0.14% 0% 17322 0.3774 157.64 21.79 0% 0 0% 0 0% 0 0% 0%
20221116 21.28 21.56 21.18 21.25 -0.75% -0.38% 0% 5790 0.1235 56.03 21.33 0% 0 0% 0 0% 0 0% 0%
20221115 20.98 21.43 20.8 21.41 2.49% 0.56% 0% 9180 0.1954 82.19 21.29 0% 0 0% 0 0% 0 0% 0%
20221114 20.93 21.2 20.58 20.89 0.38% -0.29% 0% 3904 0.0818 34.99 20.95 0% 0 0% 0 0% 0 0% 0%
20221111 21 21.26 20.81 20.81 0.43% -1.09% 0% 5785 0.1217 52.69 21.04 0% 0 0% 0 0% 0 0% 0%
20221110 20.9 21.14 20.6 20.72 -1.29% -0.62% 0% 5574 0.1162 51.99 20.85 0% 0 0% 0 0% 0 0% 0%
20221109 21.05 21.19 20.91 20.99 -0.24% -0.24% 0% 3589 0.0755 35.26 21.04 0% 0 0% 0 0% 0 0% 0%
20221108 21.09 21.2 20.82 21.04 -0.61% 0.33% 0% 5088 0.1067 49 20.97 0% 0 0% 0 0% 0 0% 0%
20221107 21.29 21.38 20.91 21.17 0.38% 0.38% 0% 5329 0.1124 51.34 21.09 0% 0 0% 0 0% 0 0% 0%
20221104 20.99 21.19 20.78 21.09 1.2% 0.24% 0% 5994 0.1261 58.12 21.04 0% 0 0% 0 0% 0 0% 0%
20221103 20.7 20.99 20.55 20.84 0.05% 0.34% 0% 5316 0.1104 52.57 20.77 0% 0 0% 0 0% 0 0% 0%
20221102 20.7 21.21 20.69 20.83 0.24% -0.71% 0% 7020 0.1473 68.1 20.98 0% 0 0% 0 0% 0 0% 0%
20221101 20.05 21.24 19.94 20.78 4.42% 1.22% 0% 8874 0.1822 93.31 20.53 0% 0 0% 0 0% 0 0% 0%
20221031 19.89 20.03 19.36 19.9 2.58% 0.56% 0% 4200 0.0831 44.15 19.79 0% 0 0% 0 0% 0 0% 0%
20221028 20.55 20.64 19.31 19.4 -5.27% -2.61% 0% 4830 0.0962 50.5 19.92 0% 0 0% 0 0% 0 0% 0%
20221027 20.5 20.75 20.45 20.48 -0.05% -0.49% 0% 3537 0.0728 38.18 20.58 0% 0 0% 0 0% 0 0% 0%
20221026 20 20.59 19.93 20.49 2.91% 0.49% 0% 3895 0.0794 42.08 20.39 0% 0 0% 0 0% 0 0% 0%
20221025 20.06 20.33 19.66 19.91 -1.68% -0.25% 0% 4539 0.0906 48.52 19.96 0% 0 0% 0 0% 0 0% 0%
20221024 20.31 20.95 20.17 20.25 -1.36% -1.6% 0% 5209 0.1072 59.09 20.58 0% 0 0% 0 0% 0 0% 0%
20221021 20.55 20.88 20.21 20.53 -0.1% 0.29% 0% 4001 0.0819 46.38 20.47 0% 0 0% 0 0% 0 0% 0%
20221020 20.43 20.84 20.19 20.55 0.15% 0.24% 0% 5127 0.1051 59.24 20.5 0% 0 0% 0 0% 0 0% 0%
20221019 20.76 20.96 20.46 20.52 -1.16% -0.39% 0% 3145 0.0648 39.69 20.6 0% 0 0% 0 0% 0 0% 0%
20221018 20.7 20.9 20.6 20.76 0.05% 0% 0% 4018 0.0834 50.03 20.76 0% 0 0% 0 0% 0 0% 0%
20221017 20.33 20.8 20 20.75 2.27% 0.63% 0% 4233 0.0873 48.62 20.62 0% 0 0% 0 0% 0 0% 0%
20220720 25.1 25.73 24.48 25 1.09% 0.56% 0% 20226 0.5028 134.2 24.86 0% 0 0% 0 0% 0 0% 0%
20220719 24.41 24.9 24.24 24.73 1.27% 0.41% 0% 11726 0.2888 86.66 24.63 0% 0 0% 0 0% 0 0% 0%
20220718 24.43 24.46 24.04 24.42 1.08% 0.45% 0% 10194 0.2478 76.99 24.31 0% 0 0% 0 0% 0 0% 0%
20220715 24.15 24.65 23.59 24.16 0.46% -0.29% 0% 12980 0.3145 100.41 24.23 0% 0 0% 0 0% 0 0% 0%
20220714 23.19 24.26 22.92 24.05 3.93% 0.63% 0% 14129 0.3377 116.27 23.9 0% 0 0% 0 0% 0 0% 0%
20220713 22.93 23.18 22.81 23.14 1.49% 0.52% 0% 5335 0.1228 42.35 23.02 0% 0 0% 0 0% 0 0% 0%
20220712 23.9 24.16 22.79 22.8 -5.71% -2.19% 0% 13782 0.3212 100.36 23.31 0% 0 0% 0 0% 0 0% 0%
20220711 24.31 24.61 23.58 24.18 -0.98% -0.04% 0% 13255 0.3206 95.68 24.19 0% 0 0% 0 0% 0 0% 0%
20220708 23.31 24.66 23.31 24.42 4.81% 0.62% 0% 22188 0.5384 147.64 24.27 0% 0 0% 0 0% 0 0% 0%
20220707 23.1 23.94 23 23.3 0.17% -0.51% 0% 8224 0.1926 50.99 23.42 0% 0 0% 0 0% 0 0% 0%
20220706 23.19 23.3 22.71 23.26 0.95% 0.78% 0% 5680 0.1311 33.28 23.08 0% 0 0% 0 0% 0 0% 0%
20220705 23.78 24 22.73 23.04 -3.15% -0.86% 0% 9050 0.2103 51.34 23.24 0% 0 0% 0 0% 0 0% 0%
20220704 24 24.08 23.3 23.79 -0.5% 1.1% 0% 8401 0.1977 47.18 23.53 0% 0 0% 0 0% 0 0% 0%
20220701 23.8 24.17 23.65 23.91 0.63% 0.04% 0% 7231 0.1728 40.35 23.9 0% 0 0% 0 0% 0 0% 0%
20220630 23.88 24.25 23.5 23.76 -0.5% -0.63% 0% 10773 0.2576 59.12 23.91 0% 0 0% 0 0% 0 0% 0%
20220629 24.65 25.05 23.8 23.88 -4.4% -1.85% 0% 13322 0.3241 78.36 24.33 0% 0 0% 0 0% 0 0% 0%
20220628 24.36 25 23.95 24.98 3.39% 1.46% 0% 16951 0.4174 106.9 24.62 0% 0 0% 0 0% 0 0% 0%
20220627 24 25.25 24 24.16 0.71% -0.86% 0% 22448 0.547 150.29 24.37 0% 0 0% 0 0% 0 0% 0%
20220624 23.39 24.03 22.81 23.99 3.09% 1.91% 0% 21851 0.5144 157.99 23.54 0% 0 0% 0 0% 0 0% 0%
20220623 22.61 23.36 22.5 23.27 2.74% 0.65% 0% 9667 0.2235 79.64 23.12 0% 0 0% 0 0% 0 0% 0%
20220622 23.34 23.47 22.61 22.65 -3.12% -1.13% 0% 9388 0.2151 82.93 22.91 0% 0 0% 0 0% 0 0% 0%
20220621 22.99 23.42 22.8 23.38 1.43% 0.91% 0% 10232 0.2371 94.36 23.17 0% 0 0% 0 0% 0 0% 0%
20220620 22.63 23.05 22.63 23.05 1.86% 0.74% 0% 7395 0.1692 69.79 22.88 0% 0 0% 0 0% 0 0% 0%
20220617 22.88 22.99 22.29 22.63 0.09% 0.31% 0% 5736 0.1294 53.6 22.56 0% 0 0% 0 0% 0 0% 0%
20220616 22.51 23 22.51 22.61 0.22% -0.66% 0% 4746 0.108 44.59 22.76 0% 0 0% 0 0% 0 0% 0%
20220615 22.7 23 22.42 22.56 -0.44% -0.92% 0% 7408 0.1687 65.85 22.77 0% 0 0% 0 0% 0 0% 0%
20220614 23.05 23.05 22.05 22.66 -2.12% 1.07% 0% 8815 0.1976 75.06 22.42 0% 0 0% 0 0% 0 0% 0%
20220613 22.65 23.29 22.65 23.15 1.09% 0.48% 0% 8903 0.2051 79.33 23.04 0% 0 0% 0 0% 0 0% 0%
20220610 22.38 23.49 22.38 22.9 1.64% -0.26% 0% 10202 0.2342 90.93 22.96 0% 0 0% 0 0% 0 0% 0%
20220609 23.29 23.29 22.38 22.53 -2.85% -0.57% 0% 6359 0.1441 58.24 22.66 0% 0 0% 0 0% 0 0% 0%
20220608 23.8 23.8 22.68 23.19 -1.4% 0% 0% 8120 0.1883 76.55 23.19 0% 0 0% 0 0% 0 0% 0%
20220607 24.16 24.23 23.35 23.52 -2.57% -0.59% 0% 8424 0.1993 78.23 23.66 0% 0 0% 0 0% 0 0% 0%
20220606 23.78 24.38 23.74 24.14 1.51% 0.29% 0% 9945 0.2394 96.7 24.07 0% 0 0% 0 0% 0 0% 0%
20220602 23.42 23.86 23.05 23.78 1.54% 0.89% 0% 9619 0.2267 96.3 23.57 0% 0 0% 0 0% 0 0% 0%
20220601 23.19 23.72 23.15 23.72 1.5% 1.02% 0% 9789 0.2298 104.68 23.48 0% 0 0% 0 0% 0 0% 0%
20220531 22.88 23.37 22.31 23.37 2.82% 1.74% 0% 10349 0.2377 113.08 22.97 0% 0 0% 0 0% 0 0% 0%
20220530 22.74 22.84 22.4 22.73 -0.04% 0.53% 0% 5453 0.1233 61.9 22.61 0% 0 0% 0 0% 0 0% 0%
20220527 22.5 23.23 22.3 22.74 2.48% 0.13% 0% 8551 0.1942 97.4 22.71 0% 0 0% 0 0% 0 0% 0%
20220526 22.59 22.59 21.86 22.19 -0.8% -0.05% 0% 5963 0.1324 66.71 22.2 0% 0 0% 0 0% 0 0% 0%
20220525 21.65 22.51 21.65 22.37 2.01% 0.68% 0% 6293 0.1398 67.72 22.22 0% 0 0% 0 0% 0 0% 0%
20220524 23.4 23.95 21.9 21.93 -5.64% -3.65% 0% 11350 0.2583 117.15 22.76 0% 0 0% 0 0% 0 0% 0%
20220523 23.34 23.58 22.89 23.24 1.31% 0.43% 0% 5872 0.1359 63.75 23.14 0% 0 0% 0 0% 0 0% 0%
20220520 22.91 23.19 22.72 22.94 0.13% 0.13% 0% 7190 0.1647 75.92 22.91 0% 0 0% 0 0% 0 0% 0%
20220519 22.53 23.1 22.5 22.91 -0.26% 0.26% 0% 4552 0.104 46.67 22.85 0% 0 0% 0 0% 0 0% 0%
20220518 22.61 23.05 22.51 22.97 1.59% 0.31% 0% 6035 0.1382 59.6 22.9 0% 0 0% 0 0% 0 0% 0%
20220517 22.56 22.7 22.27 22.61 0.22% 0.49% 0% 5111 0.115 47.8 22.5 0% 0 0% 0 0% 0 0% 0%
20220516 22.73 23.08 22.37 22.56 -0.75% -0.66% 0% 5707 0.1296 52.36 22.71 0% 0 0% 0 0% 0 0% 0%
20220513 22.98 23.03 22.24 22.73 0.44% 0.71% 0% 7781 0.1756 68.45 22.57 0% 0 0% 0 0% 0 0% 0%
20220512 22 22.85 22 22.63 2.17% 0.49% 0% 8092 0.1822 70.34 22.52 0% 0 0% 0 0% 0 0% 0%
20220511 22.56 23.05 22.12 22.15 -1.9% -2.21% 0% 10865 0.2461 92.49 22.65 0% 0 0% 0 0% 0 0% 0%
20220510 21.8 22.7 21.6 22.58 2.4% 1.21% 0% 9681 0.216 82.59 22.31 0% 0 0% 0 0% 0 0% 0%
20220509 21.65 22.41 21.51 22.05 1.61% 0.27% 0% 8798 0.1935 74.83 21.99 0% 0 0% 0 0% 0 0% 0%
20220506 20.75 21.92 20.5 21.7 2.36% 1.21% 0% 10068 0.2159 82.9 21.44 0% 0 0% 0 0% 0 0% 0%
20220505 20.87 21.6 20.5 21.2 2.27% -0.09% 0% 8837 0.1875 72.38 21.22 0% 0 0% 0 0% 0 0% 0%
20220429 19.9 20.84 19.82 20.73 6.64% 1.12% 0% 10994 0.2254 85.09 20.5 0% 0 0% 0 0% 0 0% 0%
20220428 20.6 20.6 19.4 19.44 -6.9% -2.46% 0% 9883 0.197 74.4 19.93 0% 0 0% 0 0% 0 0% 0%
20220427 19.72 20.89 19.26 20.88 3.62% 4.19% 0% 11869 0.2379 91.68 20.04 0% 0 0% 0 0% 0 0% 0%
20220426 21 21.7 20.02 20.15 -3.68% -3.45% 0% 9606 0.2005 76.12 20.87 0% 0 0% 0 0% 0 0% 0%
20220425 22.58 23.09 20.91 20.92 -10.25% -4.69% 0% 10651 0.2338 87.73 21.95 0% 0 0% 0 0% 0 0% 0%
20220422 22.81 23.56 22.61 23.31 1.88% 0.73% 0% 7936 0.1836 63.02 23.14 0% 0 0% 0 0% 0 0% 0%
20220421 23.79 24.16 22.75 22.88 -4.19% -2.14% 0% 6763 0.1581 49.53 23.38 0% 0 0% 0 0% 0 0% 0%
20220420 24.18 24.58 23.71 23.88 -1.49% -1.4% 0% 7899 0.1913 53.83 24.22 0% 0 0% 0 0% 0 0% 0%
20220419 24.04 24.76 23.9 24.24 -0.21% -0.08% 0% 6579 0.1596 43.53 24.26 0% 0 0% 0 0% 0 0% 0%
20220418 23.97 24.4 23.39 24.29 1.34% 1.04% 0% 7110 0.1709 44.43 24.04 0% 0 0% 0 0% 0 0% 0%
20220415 24.37 24.41 23.62 23.97 -1.76% 0.21% 0% 8816 0.2109 54.93 23.92 0% 0 0% 0 0% 0 0% 0%
20220414 24.5 24.72 24.3 24.4 -0.08% -0.53% 0% 6326 0.1552 39.04 24.53 0% 0 0% 0 0% 0 0% 0%
20220413 25.17 25.57 24.14 24.42 -4.5% -0.61% 0% 11556 0.2839 68.37 24.57 0% 0 0% 0 0% 0 0% 0%
20220412 25.02 25.64 24.9 25.57 0.51% 1.03% 0% 10259 0.2597 58.52 25.31 0% 0 0% 0 0% 0 0% 0%
20220411 27.28 27.45 25.35 25.44 -8.06% -2.64% 0% 19047 0.4977 98.22 26.13 0% 0 0% 0 0% 0 0% 0%
20220408 28.68 28.94 27.53 27.67 -2.91% -1.57% 0% 15622 0.4391 78.75 28.11 0% 0 0% 0 0% 0 0% 0%
20220407 28.28 29.34 28.15 28.5 0.53% -0.9% 0% 15085 0.4338 76.94 28.76 0% 0 0% 0 0% 0 0% 0%
20220401 28.19 28.35 27.63 27.81 -2.32% -0.43% 0% 10237 0.2859 46.04 27.93 0% 0 0% 0 0% 0 0% 0%
20220331 27.89 28.95 27.5 28.47 1.9% 0.46% 0% 12848 0.3641 57.53 28.34 0% 0 0% 0 0% 0 0% 0%
20220330 27.9 28.13 27.62 27.94 0.98% 0.25% 0% 8436 0.2351 35.56 27.87 0% 0 0% 0 0% 0 0% 0%
20220329 29.05 29.05 27.6 27.67 -3.76% -1.32% 0% 12853 0.3604 52.57 28.04 0% 0 0% 0 0% 0 0% 0%
20220328 29.05 29.27 28.32 28.75 -2.9% -0.17% 0% 11134 0.3207 45.44 28.8 0% 0 0% 0 0% 0 0% 0%
20220325 30.33 30.58 29.4 29.61 -2.66% -0.77% 0% 18179 0.5424 73.03 29.84 0% 0 0% 0 0% 0 0% 0%
20220324 31.35 31.43 29.74 30.42 -2.97% -0.33% 0% 27357 0.8349 105.87 30.52 0% 0 0% 0 0% 0 0% 0%
20220323 30.76 31.66 29.92 31.35 3.43% 0.74% 0% 29818 0.9279 115.34 31.12 0% 0 0% 0 0% 0 0% 0%
20220322 30.89 30.89 30.22 30.31 -1.46% -0.62% 0% 17180 0.524 66.37 30.5 0% 0 0% 0 0% 0 0% 0%
20220321 29.4 30.97 29.1 30.76 6.33% 1.42% 0% 33558 1.0177 121.61 30.33 0% 0 0% 0 0% 0 0% 0%
20220318 28.01 28.96 28.01 28.93 2.23% 1.08% 0% 13810 0.3953 49.47 28.62 0% 0 0% 0 0% 0 0% 0%
20220317 27.45 29.02 27.4 28.3 3.47% -0.25% 0% 21517 0.6105 75.75 28.37 0% 0 0% 0 0% 0 0% 0%
20220316 27.37 27.39 26.23 27.35 2.36% 1.26% 0% 16781 0.4533 58.36 27.01 0% 0 0% 0 0% 0 0% 0%
20220315 28.53 28.87 26.62 26.72 -6.57% -4.43% 0% 18894 0.5283 68.19 27.96 0% 0 0% 0 0% 0 0% 0%
20220311 29.86 30.68 28.64 30.68 1.62% 3.75% 0% 21461 0.6345 82.72 29.57 0% 0 0% 0 0% 0 0% 0%
20220310 30.68 31.61 29.96 30.19 0.7% -1.95% 0% 31122 0.9584 126.57 30.79 0% 0 0% 0 0% 0 0% 0%
20220309 29.7 31.09 29.07 29.98 0.47% -1.19% 0% 31536 0.9568 127.93 30.34 0% 0 0% 0 0% 0 0% 0%
20220308 31.5 31.5 29.61 29.84 -5.66% -1.84% 0% 25569 0.7772 104.84 30.4 0% 0 0% 0 0% 0 0% 0%
20220307 31.01 32.59 30.01 31.63 0.89% 0.89% 0% 29376 0.9209 120.31 31.35 0% 0 0% 0 0% 0 0% 0%
20220304 30.7 31.59 30.65 31.35 1.29% 0.42% 0% 19178 0.5988 81.66 31.22 0% 0 0% 0 0% 0 0% 0%
20220303 30.79 31.16 30.65 30.95 0.49% 0.23% 0% 11284 0.3485 47.43 30.88 0% 0 0% 0 0% 0 0% 0%
20220302 30.41 30.88 30.3 30.8 0.26% 0.39% 0% 8580 0.2632 33.79 30.68 0% 0 0% 0 0% 0 0% 0%
20220301 30.42 30.87 30.02 30.72 0.95% 0.72% 0% 9783 0.2984 34.94 30.5 0% 0 0% 0 0% 0 0% 0%
20220228 30.55 30.55 29.43 30.43 0.03% 1.5% 0% 11065 0.3317 37.37 29.98 0% 0 0% 0 0% 0 0% 0%
20220225 30.23 31.3 30.23 30.42 1.4% -1.23% 0% 13193 0.4063 43.45 30.8 0% 0 0% 0 0% 0 0% 0%
20220224 31.29 31.5 29.66 30 -4.7% -1.9% 0% 20507 0.6271 61.39 30.58 0% 0 0% 0 0% 0 0% 0%
20220223 30.57 31.49 30.57 31.48 3.01% 0.87% 0% 16992 0.5304 48.66 31.21 0% 0 0% 0 0% 0 0% 0%
20220222 31.29 31.3 30.18 30.56 -2.36% -0.13% 0% 14793 0.4526 34.94 30.6 0% 0 0% 0 0% 0 0% 0%
20220221 31 31.44 30.5 31.3 0.81% 0.74% 0% 14725 0.4575 82.83 31.07 0% 0 0% 0 0% 0 0% 0%
20220218 30.42 31.24 30.42 31.05 0.91% 0.26% 0% 14651 0.4537 74.53 30.97 0% 0 0% 0 0% 0 0% 0%
20220217 31 31.35 30.63 30.77 -1.25% -0.68% 0% 19403 0.6011 90.47 30.98 0% 0 0% 0 0% 0 0% 0%
20220216 30.26 31.2 30.17 31.16 3.87% 1.17% 0% 22522 0.6937 96.51 30.8 0% 0 0% 0 0% 0 0% 0%
20220215 29.82 30.18 29.51 30 0.7% 0.3% 0% 10542 0.3153 40.66 29.91 0% 0 0% 0 0% 0 0% 0%
20220214 29.6 30.09 28.88 29.79 0.3% 0.54% 0% 10240 0.3034 29.2 29.63 0% 0 0% 0 0% 0 0% 0%
20220211 30.65 30.65 29.45 29.7 -3.1% -0.34% 0% 16899 0.5036 30.96 29.8 0% 0 0% 0 0% 0 0% 0%
20220210 31.3 31.3 30.4 30.65 -1.45% -0.2% 0% 12496 0.3837 11.99 30.71 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