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. 家联科技301193
    4. 返回上一页 刷新
股票代码（例：sz301193）       341条   (进入家联科技股票专站) 家联科技股票成本分析
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 17.1 17.35 17.08 17.28 0.99% 0.23% 0% 3504 0.0604 26.34 17.24 0% 0 0% 0 0% 0 0% 0%
20230927 17.08 17.25 16.85 17.11 0.59% -0.06% 0% 4527 0.0775 32.68 17.12 0% 0 0% 0 0% 0 0% 0%
20230926 17.2 17.2 16.95 17.01 -1.1% -0.23% 0% 4312 0.0735 30.67 17.05 0% 0 0% 0 0% 0 0% 0%
20230925 17.35 17.39 17 17.2 -0.69% 0.12% 0% 6246 0.1073 43.65 17.18 0% 0 0% 0 0% 0 0% 0%
20230922 17.33 17.46 17.09 17.32 0.35% 0.06% 0% 6377 0.1104 44.33 17.31 0% 0 0% 0 0% 0 0% 0%
20230921 17.3 17.6 17.18 17.26 -0.23% -0.29% 0% 6931 0.12 48.68 17.31 0% 0 0% 0 0% 0 0% 0%
20230920 17.38 17.9 17.26 17.3 -0.06% -1.42% 0% 11164 0.1959 79.77 17.55 0% 0 0% 0 0% 0 0% 0%
20230919 17.78 17.78 17.25 17.31 -2.26% -0.92% 0% 7366 0.1287 54 17.47 0% 0 0% 0 0% 0 0% 0%
20230918 17.27 17.85 17.06 17.71 3.27% 0.74% 0% 9521 0.1674 68.79 17.58 0% 0 0% 0 0% 0 0% 0%
20230915 17.43 17.59 17.03 17.15 -1.15% -0.29% 0% 6353 0.1093 45.27 17.2 0% 0 0% 0 0% 0 0% 0%
20230914 17.81 18.24 17.23 17.35 -2.2% -0.52% 0% 9904 0.1727 70.9 17.44 0% 0 0% 0 0% 0 0% 0%
20230913 18.05 18.06 17.63 17.74 -1.28% -0.17% 0% 5514 0.098 40.69 17.77 0% 0 0% 0 0% 0 0% 0%
20230912 18.15 18.22 17.87 17.97 -0.61% -0.17% 0% 6035 0.1086 44.54 18 0% 0 0% 0 0% 0 0% 0%
20230911 18.25 18.39 18.02 18.08 -0.55% -0.39% 0% 8183 0.1485 58.76 18.15 0% 0 0% 0 0% 0 0% 0%
20230908 18.5 18.53 18.1 18.18 -1.52% -0.44% 0% 8127 0.1484 58.75 18.26 0% 0 0% 0 0% 0 0% 0%
20230907 18.71 18.77 18.4 18.46 -0.97% -0.54% 0% 7711 0.1431 56.28 18.56 0% 0 0% 0 0% 0 0% 0%
20230906 18.63 18.75 18.55 18.64 0.05% -0.05% 0% 8524 0.159 62.14 18.65 0% 0 0% 0 0% 0 0% 0%
20230905 18.68 18.75 18.48 18.63 -0.27% 0.05% 0% 10971 0.2043 82.25 18.62 0% 0 0% 0 0% 0 0% 0%
20230904 18.01 18.72 18.01 18.68 1.74% 0.43% 0% 10960 0.2039 82.03 18.6 0% 0 0% 0 0% 0 0% 0%
20230901 18.24 18.4 18.03 18.36 1.05% 0.6% 0% 8942 0.1632 68.56 18.25 0% 0 0% 0 0% 0 0% 0%
20230831 17.93 18.24 17.75 18.17 1.74% 0.55% 0% 11058 0.1998 84.96 18.07 0% 0 0% 0 0% 0 0% 0%
20230830 17.51 17.9 17.51 17.86 2.58% 0.56% 0% 9860 0.1751 75.75 17.76 0% 0 0% 0 0% 0 0% 0%
20230829 16.43 17.49 16.38 17.41 4.44% 1.52% 0% 14638 0.2511 148.92 17.15 0% 0 0% 0 0% 0 0% 0%
20230828 16.8 17.09 16.6 16.67 3.16% -1.07% 0% 12769 0.2152 140.76 16.85 0% 0 0% 0 0% 0 0% 0%
20230825 16.51 16.62 16.11 16.16 -1.88% -0.8% 0% 8445 0.1376 63.41 16.29 0% 0 0% 0 0% 0 0% 0%
20230824 16.91 17.18 16.24 16.47 -0.96% -0.54% 0% 8689 0.1439 63.85 16.56 0% 0 0% 0 0% 0 0% 0%
20230823 16.86 16.92 16.54 16.63 -0.89% -0.12% 0% 4950 0.0824 35.21 16.65 0% 0 0% 0 0% 0 0% 0%
20230822 17.23 17.34 16.56 16.78 -2.56% -0.24% 0% 10948 0.1841 72.75 16.82 0% 0 0% 0 0% 0 0% 0%
20230821 17.33 17.58 17.21 17.22 -0.12% -0.63% 0% 5077 0.088 33.28 17.33 0% 0 0% 0 0% 0 0% 0%
20230818 17.38 17.58 17.24 17.24 -0.4% -0.92% 0% 5823 0.1013 37.18 17.4 0% 0 0% 0 0% 0 0% 0%
20230817 17.02 17.33 16.81 17.31 1.76% 1.47% 0% 5991 0.1022 36.44 17.06 0% 0 0% 0 0% 0 0% 0%
20230816 17.14 17.4 17 17.01 -0.82% -0.82% 0% 6156 0.1056 37.92 17.15 0% 0 0% 0 0% 0 0% 0%
20230815 17.19 17.74 17.06 17.15 0.29% -0.75% 0% 7773 0.1343 47.51 17.28 0% 0 0% 0 0% 0 0% 0%
20230814 17.27 17.44 16.85 17.1 -1.44% -0.12% 0% 9351 0.1601 54.56 17.12 0% 0 0% 0 0% 0 0% 0%
20230811 17.21 17.42 17.15 17.35 0.7% 0.41% 0% 7592 0.1312 41.64 17.28 0% 0 0% 0 0% 0 0% 0%
20230810 17.36 17.36 17.03 17.23 0.47% 0.17% 0% 4395 0.0756 40.43 17.2 0% 0 0% 0 0% 0 0% 0%
20230809 17.16 17.31 17 17.15 -0.06% -0.06% 0% 4096 0.0703 36.62 17.16 0% 0 0% 0 0% 0 0% 0%
20230808 17.35 17.35 16.98 17.16 0% 0.47% 0% 6739 0.1151 32.56 17.08 0% 0 0% 0 0% 0 0% 0%
20230807 17.69 17.9 17.06 17.16 -2.78% -0.41% 0% 9248 0.1593 43.25 17.23 0% 0 0% 0 0% 0 0% 0%
20230804 18.37 18.43 17.64 17.65 -2% -0.84% 0% 10363 0.1845 49.07 17.8 0% 0 0% 0 0% 0 0% 0%
20230803 18.06 18.2 17.94 18.01 -0.39% -0.06% 0% 5395 0.0972 24.52 18.02 0% 0 0% 0 0% 0 0% 0%
20230802 17.99 18.4 17.91 18.08 0.17% -0.33% 0% 6416 0.1164 28.35 18.14 0% 0 0% 0 0% 0 0% 0%
20230801 18.23 18.41 18 18.05 -1.31% -0.44% 0% 10339 0.1874 46.5 18.13 0% 0 0% 0 0% 0 0% 0%
20230731 18.91 18.98 18.22 18.29 -3.74% -0.65% 0% 17274 0.318 81.36 18.41 0% 0 0% 0 0% 0 0% 0%
20230728 18.4 19.24 18.38 19 2.87% 0.26% 0% 13005 0.2465 65.86 18.95 0% 0 0% 0 0% 0 0% 0%
20230727 18.7 18.93 18.4 18.47 -1.39% -0.59% 0% 7013 0.1303 35.37 18.58 0% 0 0% 0 0% 0 0% 0%
20230726 18.69 19.07 18.63 18.73 0.38% -0.11% 0% 11640 0.2182 56.48 18.75 0% 0 0% 0 0% 0 0% 0%
20230725 18.1 18.72 18.1 18.66 4.25% 0.65% 0% 12904 0.2393 58.94 18.54 0% 0 0% 0 0% 0 0% 0%
20230724 17.9 18.25 17.88 17.9 -1% -0.56% 0% 4340 0.0781 18.19 18 0% 0 0% 0 0% 0 0% 0%
20230721 17.99 18.28 17.91 18.08 0.5% 0.11% 0% 6927 0.1251 26.36 18.06 0% 0 0% 0 0% 0 0% 0%
20230720 18.31 18.32 17.92 17.99 -1.21% -0.61% 0% 4326 0.0783 15.57 18.1 0% 0 0% 0 0% 0 0% 0%
20230719 18.11 18.49 18.11 18.21 0.05% -0.22% 0% 3540 0.0646 12.46 18.25 0% 0 0% 0 0% 0 0% 0%
20230718 18.15 18.3 17.85 18.2 0.33% 0.66% 0% 5432 0.0982 18.34 18.08 0% 0 0% 0 0% 0 0% 0%
20230717 18.24 18.24 17.8 18.14 -0.33% 0.72% 0% 8355 0.1505 27.62 18.01 0% 0 0% 0 0% 0 0% 0%
20230714 18.41 18.41 18.13 18.2 -1.3% -0.27% 0% 6667 0.1217 22.53 18.25 0% 0 0% 0 0% 0 0% 0%
20230713 18.21 18.59 18.2 18.44 1.15% 0% 0% 9566 0.1764 33.61 18.44 0% 0 0% 0 0% 0 0% 0%
20230712 18.4 18.4 18.05 18.23 0.11% 0.05% 0% 8300 0.1512 101.27 18.22 0% 0 0% 0 0% 0 0% 0%
20230711 17.88 18.33 17.63 18.21 2.65% 1.39% 0% 12425 0.2231 49.45 17.96 0% 0 0% 0 0% 0 0% 0%
20230710 17.21 17.79 17.21 17.74 2.54% 0.51% 0% 9908 0.1749 132.15 17.65 0% 0 0% 0 0% 0 0% 0%
20230707 17.4 17.56 17.22 17.3 -0.57% 0% 0% 3440 0.0595 47.1 17.3 0% 0 0% 0 0% 0 0% 0%
20230706 17.55 17.59 17.31 17.4 -0.17% 0.06% 0% 5640 0.0981 29.8 17.39 0% 0 0% 0 0% 0 0% 0%
20230705 17.54 17.7 17.39 17.43 -0.57% -0.34% 0% 4351 0.0761 56.37 17.49 0% 0 0% 0 0% 0 0% 0%
20230704 17.47 17.68 17.41 17.53 0.06% 0.17% 0% 5799 0.1015 33 17.5 0% 0 0% 0 0% 0 0% 0%
20230703 17.68 17.7 17.48 17.52 -0.06% -0.23% 0% 6657 0.1169 38.11 17.56 0% 0 0% 0 0% 0 0% 0%
20230630 17.25 17.59 17.11 17.53 1.62% 0.23% 0% 6105 0.1068 32.91 17.49 0% 0 0% 0 0% 0 0% 0%
20230629 17.06 17.39 17.05 17.25 1.47% -0.17% 0% 5601 0.0968 27.01 17.28 0% 0 0% 0 0% 0 0% 0%
20230628 16.9 17.05 16.44 17 0.89% 1.07% 0% 4912 0.0826 20.31 16.82 0% 0 0% 0 0% 0 0% 0%
20230627 16.51 16.93 16.41 16.85 2.06% 0.18% 0% 6280 0.1056 24.58 16.82 0% 0 0% 0 0% 0 0% 0%
20230626 16.6 16.86 16.27 16.51 -0.54% 0.12% 0% 6362 0.1049 24.7 16.49 0% 0 0% 0 0% 0 0% 0%
20230621 16.84 16.92 16.6 16.6 -1.48% -0.66% 0% 4674 0.0781 19.64 16.71 0% 0 0% 0 0% 0 0% 0%
20230620 16.96 17.04 16.73 16.85 -0.35% 0% 0% 5758 0.097 25.72 16.85 0% 0 0% 0 0% 0 0% 0%
20230619 17.34 17.34 16.83 16.91 -1.57% -0.35% 0% 9181 0.1558 41.71 16.97 0% 0 0% 0 0% 0 0% 0%
20230616 17.29 17.47 17.13 17.18 -0.64% -0.29% 0% 5230 0.0901 25.46 17.23 0% 0 0% 0 0% 0 0% 0%
20230615 17.38 17.73 17.13 17.29 -0.35% -0.29% 0% 6809 0.1181 34.57 17.34 0% 0 0% 0 0% 0 0% 0%
20230614 17.15 17.36 16.9 17.35 1.82% 0.87% 0% 6616 0.1138 36.71 17.2 0% 0 0% 0 0% 0 0% 0%
20230613 17.13 17.46 16.99 17.04 -1.27% -0.81% 0% 6847 0.1176 44.34 17.18 0% 0 0% 0 0% 0 0% 0%
20230612 17.05 17.48 16.78 17.26 0.94% 1.23% 0% 7379 0.1258 58.41 17.05 0% 0 0% 0 0% 0 0% 0%
20230609 17.47 17.61 17.09 17.1 -2.01% -0.75% 0% 8652 0.1491 83.1 17.23 0% 0 0% 0 0% 0 0% 0%
20230608 17.51 17.67 17.39 17.45 -0.91% -0.23% 0% 5951 0.1041 59.93 17.49 0% 0 0% 0 0% 0 0% 0%
20230607 17.89 18.25 17.58 17.61 -1.18% -0.62% 0% 5532 0.098 55.6 17.72 0% 0 0% 0 0% 0 0% 0%
20230606 18.41 18.61 17.82 17.82 -3.83% -1.6% 0% 11908 0.2157 122.96 18.11 0% 0 0% 0 0% 0 0% 0%
20230605 18.61 18.62 18.31 18.53 -0.16% 0.6% 0% 6755 0.1244 68.9 18.42 0% 0 0% 0 0% 0 0% 0%
20230602 18.68 18.74 18.32 18.56 0.76% 0% 0% 9074 0.1684 93.69 18.56 0% 0 0% 0 0% 0 0% 0%
20230601 18.4 18.66 18.14 18.42 0.05% -0.27% 0% 5425 0.1002 56.42 18.47 0% 0 0% 0 0% 0 0% 0%
20230531 18.25 18.65 18.25 18.41 0.27% -0.32% 0% 5083 0.0939 52.57 18.47 0% 0 0% 0 0% 0 0% 0%
20230530 18.51 18.7 18.13 18.36 -1.18% -0.05% 0% 8704 0.1599 93.88 18.37 0% 0 0% 0 0% 0 0% 0%
20230529 18.83 18.88 18.52 18.58 -1.43% -0.43% 0% 4443 0.0829 51.26 18.66 0% 0 0% 0 0% 0 0% 0%
20230526 18.49 18.88 18.21 18.85 2.67% 1.18% 0% 7661 0.1427 87.86 18.63 0% 0 0% 0 0% 0 0% 0%
20230525 18.51 18.69 18.08 18.36 -0.86% 0.33% 0% 5802 0.1062 67.36 18.3 0% 0 0% 0 0% 0 0% 0%
20230524 18.59 18.96 18.43 18.52 -1.12% -0.7% 0% 5036 0.0939 57.74 18.65 0% 0 0% 0 0% 0 0% 0%
20230523 18.65 19.34 18.3 18.73 0.7% -0.53% 0% 14506 0.2732 163.54 18.83 0% 0 0% 0 0% 0 0% 0%
20230522 18.29 18.76 18.16 18.6 1.81% 0.76% 0% 6717 0.124 76.39 18.46 0% 0 0% 0 0% 0 0% 0%
20230519 18.2 18.48 18.08 18.27 0.38% 0% 0% 5051 0.0923 54.67 18.27 0% 0 0% 0 0% 0 0% 0%
20230518 18.3 18.57 18.15 18.2 -0.55% -0.49% 0% 5789 0.1059 55.71 18.29 0% 0 0% 0 0% 0 0% 0%
20230517 18.02 18.38 18.02 18.3 1.55% 0.22% 0% 6457 0.1179 57.14 18.26 0% 0 0% 0 0% 0 0% 0%
20230516 18.24 18.28 17.88 18.02 -1.42% -0.11% 0% 6021 0.1086 50.85 18.04 0% 0 0% 0 0% 0 0% 0%
20230515 17.95 18.32 17.82 18.28 1.56% 1.33% 0% 6035 0.1089 48.13 18.04 0% 0 0% 0 0% 0 0% 0%
20230510 17.56 18.02 17.3 17.82 1.19% 0.28% 0% 7109 0.1263 47.58 17.77 0% 0 0% 0 0% 0 0% 0%
20230509 17.76 18.33 17.56 17.61 -0.34% -1.62% 0% 10544 0.1887 76.65 17.9 0% 0 0% 0 0% 0 0% 0%
20230508 18.05 18.25 17.5 17.67 -1.78% -0.51% 0% 9240 0.1641 67.07 17.76 0% 0 0% 0 0% 0 0% 0%
20230505 17.97 18.16 17.33 17.99 -0.06% 1.47% 0% 13465 0.2387 94.65 17.73 0% 0 0% 0 0% 0 0% 0%
20230504 17.9 18.33 17.82 18 -0.55% -0.22% 0% 10710 0.1932 74.51 18.04 0% 0 0% 0 0% 0 0% 0%
20230428 18.2 18.56 18.01 18.1 -4.74% -0.17% 0% 16656 0.3019 116.76 18.13 0% 0 0% 0 0% 0 0% 0%
20230427 18.45 19.15 18.2 19 3.37% 0.69% 0% 14601 0.2755 112.28 18.87 0% 0 0% 0 0% 0 0% 0%
20230426 18.71 18.74 18.07 18.38 -1.39% 0.11% 0% 10079 0.1851 78.73 18.36 0% 0 0% 0 0% 0 0% 0%
20230425 30.53 30.94 29.39 30.12 -1.57% 0.77% 0% 7721 0.2308 98.59 29.89 0% 0 0% 0 0% 0 0% 0%
20230424 31 31.1 30.46 30.6 -1.13% -0.26% 0% 6975 0.214 85.71 30.68 0% 0 0% 0 0% 0 0% 0%
20230421 31.65 31.77 30.8 30.95 -2.21% -1.02% 0% 5766 0.1803 67.52 31.27 0% 0 0% 0 0% 0 0% 0%
20230420 31.59 31.85 31.41 31.65 0.06% 0.06% 0% 4939 0.1562 57.38 31.63 0% 0 0% 0 0% 0 0% 0%
20230419 32.06 32.2 31.6 31.63 -1.65% -0.69% 0% 7058 0.2248 83.25 31.85 0% 0 0% 0 0% 0 0% 0%
20230418 32.58 32.58 31.47 32.16 -1.29% 0.82% 0% 9368 0.2988 107.43 31.9 0% 0 0% 0 0% 0 0% 0%
20230417 32.1 32.64 32.02 32.58 1.56% 0.49% 0% 5345 0.1733 65 32.42 0% 0 0% 0 0% 0 0% 0%
20230414 32.1 32.53 31.96 32.08 -0.59% -0.09% 0% 4814 0.1546 55.78 32.11 0% 0 0% 0 0% 0 0% 0%
20230413 32.7 32.86 32.21 32.27 -1.31% -0.46% 0% 5419 0.1757 59.18 32.42 0% 0 0% 0 0% 0 0% 0%
20230412 32.58 32.92 32.25 32.7 0.37% 0.06% 0% 5327 0.1741 53.78 32.68 0% 0 0% 0 0% 0 0% 0%
20230411 33.6 33.78 32.35 32.58 -2.95% -0.79% 0% 12034 0.3952 107.76 32.84 0% 0 0% 0 0% 0 0% 0%
20230410 33.07 34.25 33 33.57 1.51% -0.39% 0% 11870 0.4 107.11 33.7 0% 0 0% 0 0% 0 0% 0%
20230407 32.25 33.18 32.23 33.07 1.97% 0.73% 0% 7576 0.2487 65.8 32.83 0% 0 0% 0 0% 0 0% 0%
20230406 32.38 32.61 32.06 32.43 0.15% 0.34% 0% 4969 0.1606 36.56 32.32 0% 0 0% 0 0% 0 0% 0%
20230404 32.91 33.16 32.2 32.38 -1.58% -0.37% 0% 9306 0.3024 64.43 32.5 0% 0 0% 0 0% 0 0% 0%
20230403 32.82 32.98 32.7 32.9 0.3% 0.18% 0% 5618 0.1845 38.72 32.84 0% 0 0% 0 0% 0 0% 0%
20230331 32.88 33.1 32.68 32.8 0.03% -0.09% 0% 8692 0.2854 58.52 32.83 0% 0 0% 0 0% 0 0% 0%
20230330 33.3 33.3 32.5 32.79 -1.53% -0.36% 0% 10731 0.3532 73.67 32.91 0% 0 0% 0 0% 0 0% 0%
20230329 32.68 33.45 32.3 33.3 2.59% 1.37% 0% 12976 0.4262 91.27 32.85 0% 0 0% 0 0% 0 0% 0%
20230328 33.47 33.58 32.4 32.46 -2.64% -0.76% 0% 17976 0.588 130.64 32.71 0% 0 0% 0 0% 0 0% 0%
20230327 34.42 34.43 33.22 33.34 -3.19% -0.71% 0% 13452 0.4517 106.22 33.58 0% 0 0% 0 0% 0 0% 0%
20230324 35.1 35.45 34.12 34.44 -1.23% -0.29% 0% 12791 0.4418 107.71 34.54 0% 0 0% 0 0% 0 0% 0%
20230323 36.9 36.9 34.2 34.87 -5.4% -0.37% 0% 24254 0.8489 224.69 35 0% 0 0% 0 0% 0 0% 0%
20230322 36.8 37.6 36.63 36.86 0.57% -0.32% 0% 11721 0.4334 127.01 36.98 0% 0 0% 0 0% 0 0% 0%
20230321 35.4 36.65 34.91 36.65 4.24% 1.5% 0% 10418 0.3762 115.1 36.11 0% 0 0% 0 0% 0 0% 0%
20230320 34.51 35.33 34.24 35.16 2.12% 0.83% 0% 8091 0.2821 88.67 34.87 0% 0 0% 0 0% 0 0% 0%
20230317 34.62 34.8 34.05 34.43 0.38% 0% 0% 5350 0.1842 57.36 34.43 0% 0 0% 0 0% 0 0% 0%
20230316 35.18 35.25 34.28 34.3 -2.5% -0.95% 0% 6878 0.2382 72.09 34.63 0% 0 0% 0 0% 0 0% 0%
20230315 35.38 35.65 35.02 35.18 -0.59% -0.4% 0% 7416 0.2619 77.62 35.32 0% 0 0% 0 0% 0 0% 0%
20230314 35.78 35.78 34.7 35.39 -0.28% 0.6% 0% 9270 0.3261 95.8 35.18 0% 0 0% 0 0% 0 0% 0%
20230313 35.66 35.87 35 35.49 -1.09% 0.25% 0% 7005 0.248 74 35.4 0% 0 0% 0 0% 0 0% 0%
20230310 35.68 36.15 35.35 35.88 0% 0.5% 0% 8606 0.3072 90 35.7 0% 0 0% 0 0% 0 0% 0%
20230309 36.56 36.56 35.66 35.88 -0.88% 0.14% 0% 6519 0.2336 67 35.83 0% 0 0% 0 0% 0 0% 0%
20230308 36.22 36.66 35.78 36.2 -0.52% 0.56% 0% 8492 0.3057 81.45 36 0% 0 0% 0 0% 0 0% 0%
20230307 36.93 36.94 36.2 36.39 -1.06% -0.27% 0% 7667 0.2798 72.33 36.49 0% 0 0% 0 0% 0 0% 0%
20230306 36.96 37.26 36.64 36.78 -0.73% -0.24% 0% 8491 0.3131 79.83 36.87 0% 0 0% 0 0% 0 0% 0%
20230303 37.21 37.8 36.78 37.05 -0.7% -0.16% 0% 7653 0.284 72.64 37.11 0% 0 0% 0 0% 0 0% 0%
20230302 37.69 38.03 37.12 37.31 -1.4% -0.27% 0% 7791 0.2915 75.8 37.41 0% 0 0% 0 0% 0 0% 0%
20230301 37.94 38.38 37.53 37.84 -0.26% 0.29% 0% 7593 0.2865 74.4 37.73 0% 0 0% 0 0% 0 0% 0%
20230228 38.06 38.5 37.75 37.94 -0.32% -0.24% 0% 7672 0.2918 74.76 38.03 0% 0 0% 0 0% 0 0% 0%
20230227 38.79 39.07 37.8 38.06 -1.86% -0.42% 0% 9113 0.3483 88.27 38.22 0% 0 0% 0 0% 0 0% 0%
20230224 38.64 39.23 38.35 38.78 0.13% -0.23% 0% 10271 0.3992 95.51 38.87 0% 0 0% 0 0% 0 0% 0%
20230223 37.76 39.1 37.76 38.73 1.39% 0.41% 0% 11713 0.4518 100.07 38.57 0% 0 0% 0 0% 0 0% 0%
20230222 37.27 38.46 37.1 38.2 2.52% 0.63% 0% 10810 0.4104 91.51 37.96 0% 0 0% 0 0% 0 0% 0%
20230221 37.8 38.12 36.89 37.26 -0.32% -0.19% 0% 9386 0.3504 81.27 37.33 0% 0 0% 0 0% 0 0% 0%
20230220 36.98 37.6 36.6 37.38 1.05% 0.54% 0% 8497 0.3159 76.34 37.18 0% 0 0% 0 0% 0 0% 0%
20230217 37.21 37.89 36.97 36.99 -1.02% -1.07% 0% 6071 0.227 56.44 37.39 0% 0 0% 0 0% 0 0% 0%
20230216 38.75 38.79 37.3 37.37 -3.14% -1.79% 0% 7517 0.286 70.27 38.05 0% 0 0% 0 0% 0 0% 0%
20230215 39.06 39.22 38.3 38.58 -0.85% -0.23% 0% 8587 0.3321 80.37 38.67 0% 0 0% 0 0% 0 0% 0%
20230214 38.8 39.55 38.52 38.91 0.31% -0.15% 0% 8148 0.3175 74.82 38.97 0% 0 0% 0 0% 0 0% 0%
20230213 39.18 39.7 38.12 38.79 0.31% 0.75% 0% 15019 0.5782 136.41 38.5 0% 0 0% 0 0% 0 0% 0%
20230210 37.5 39.18 37.02 38.67 4.65% 0.68% 0% 19354 0.7433 186.02 38.41 0% 0 0% 0 0% 0 0% 0%
20230209 35.54 37.47 35.5 36.95 3.7% 0.46% 0% 11443 0.4209 123.88 36.78 0% 0 0% 0 0% 0 0% 0%
20230208 36.01 36.19 35.44 35.63 -0.78% -0.14% 0% 6971 0.2487 77.98 35.68 0% 0 0% 0 0% 0 0% 0%
20230207 35.81 36.09 35.65 35.91 0.28% 0.11% 0% 5001 0.1794 54.12 35.87 0% 0 0% 0 0% 0 0% 0%
20230206 36.06 36.61 35.81 35.81 -1.35% -0.72% 0% 5553 0.2003 58.95 36.07 0% 0 0% 0 0% 0 0% 0%
20230203 36.59 36.59 35.81 36.3 -0.79% 0.33% 0% 7765 0.2809 78.13 36.18 0% 0 0% 0 0% 0 0% 0%
20230202 36.81 37.28 36.15 36.59 -1.11% 0.03% 0% 10287 0.3763 104.43 36.58 0% 0 0% 0 0% 0 0% 0%
20230201 37.96 38 36.75 37 -2.63% -0.22% 0% 12520 0.4643 126.51 37.08 0% 0 0% 0 0% 0 0% 0%
20230131 37.11 38 36.8 38 2.04% 0.98% 0% 9291 0.3496 100.49 37.63 0% 0 0% 0 0% 0 0% 0%
20230130 36.59 37.9 36.59 37.24 2.14% 0.51% 0% 9520 0.3527 100.98 37.05 0% 0 0% 0 0% 0 0% 0%
20230120 36.31 36.59 35.94 36.46 0.44% 0.3% 0% 5243 0.1906 55.18 36.35 0% 0 0% 0 0% 0 0% 0%
20230119 36.63 36.9 36.22 36.3 -0.27% -0.55% 0% 7494 0.2735 76.03 36.5 0% 0 0% 0 0% 0 0% 0%
20230118 36.8 37.48 36.31 36.4 -0.36% -0.79% 0% 10615 0.3895 101.98 36.69 0% 0 0% 0 0% 0 0% 0%
20230117 36.72 36.89 36.06 36.53 0.47% 0.27% 0% 7331 0.2671 72.25 36.43 0% 0 0% 0 0% 0 0% 0%
20230116 36.62 36.84 36.02 36.36 -0.68% -0.19% 0% 11113 0.4049 104.4 36.43 0% 0 0% 0 0% 0 0% 0%
20230113 36.78 37.2 36.4 36.61 -1.19% -0.3% 0% 8093 0.2972 82.97 36.72 0% 0 0% 0 0% 0 0% 0%
20230112 36 37.2 36 37.05 2.49% 0.98% 0% 12348 0.453 132.84 36.69 0% 0 0% 0 0% 0 0% 0%
20230111 37 37 36 36.15 -1.44% -0.93% 0% 7682 0.2803 89.2 36.49 0% 0 0% 0 0% 0 0% 0%
20230110 36.25 36.9 35.77 36.68 1.33% 0.19% 0% 10017 0.3667 119.9 36.61 0% 0 0% 0 0% 0 0% 0%
20230109 35.98 36.4 35.82 36.2 0.98% 0.08% 0% 9150 0.331 112.08 36.17 0% 0 0% 0 0% 0 0% 0%
20230106 35.29 36.61 35.28 35.85 0.62% -0.64% 0% 10519 0.3795 132.45 36.08 0% 0 0% 0 0% 0 0% 0%
20230105 34.4 35.67 34.12 35.63 2.53% 1.31% 0% 12836 0.4514 167.09 35.17 0% 0 0% 0 0% 0 0% 0%
20230104 34.58 34.94 34.09 34.75 0.9% 0.35% 0% 7585 0.2627 107.75 34.63 0% 0 0% 0 0% 0 0% 0%
20230103 32.22 34.76 32.2 34.44 4.02% 1.18% 0% 13223 0.4501 186.33 34.04 0% 0 0% 0 0% 0 0% 0%
20221230 33.03 33.22 32.82 33.11 0.24% 0.21% 0% 3475 0.1148 51.51 33.04 0% 0 0% 0 0% 0 0% 0%
20221229 33.37 33.64 32.88 33.03 -0.36% -0.45% 0% 3852 0.1278 50.14 33.18 0% 0 0% 0 0% 0 0% 0%
20221228 33.14 33.57 32.65 33.15 -1.04% 0.06% 0% 5603 0.1856 65.32 33.13 0% 0 0% 0 0% 0 0% 0%
20221227 32.67 33.6 32.63 33.5 1.61% 1.15% 0% 6117 0.2026 66.59 33.12 0% 0 0% 0 0% 0 0% 0%
20221226 31.63 33.41 31.24 32.97 4.24% 0.79% 0% 7985 0.2612 77.86 32.71 0% 0 0% 0 0% 0 0% 0%
20221223 32.21 33.21 31 31.63 -1.8% -0.28% 0% 7715 0.2447 69.32 31.72 0% 0 0% 0 0% 0 0% 0%
20221222 32.99 33.4 32.12 32.21 -1.56% -1.14% 0% 6442 0.2099 51.21 32.58 0% 0 0% 0 0% 0 0% 0%
20221221 33.26 33.3 32.5 32.72 -1.36% -0.52% 0% 5339 0.1756 42.02 32.89 0% 0 0% 0 0% 0 0% 0%
20221220 33.38 33.51 32.72 33.17 -0.63% 0.03% 0% 6966 0.231 53.69 33.16 0% 0 0% 0 0% 0 0% 0%
20221219 35.04 35.55 33.32 33.38 -4.79% -1.88% 0% 10462 0.3559 82.86 34.02 0% 0 0% 0 0% 0 0% 0%
20221216 35.97 36.29 34.93 35.06 -2.26% -1.04% 0% 8668 0.3071 73.62 35.43 0% 0 0% 0 0% 0 0% 0%
20221215 36.53 36.98 35.4 35.87 -0.61% -0.83% 0% 11237 0.4064 97.59 36.17 0% 0 0% 0 0% 0 0% 0%
20221214 35.34 36.58 35.3 36.09 1.12% -0.03% 0% 10728 0.3873 94.77 36.1 0% 0 0% 0 0% 0 0% 0%
20221213 34.96 36.55 34.64 35.69 2.09% -0.08% 0% 14287 0.5104 126.1 35.72 0% 0 0% 0 0% 0 0% 0%
20221209 34.94 35.5 34.5 35.31 1.06% 0.74% 0% 12420 0.4353 109.97 35.05 0% 0 0% 0 0% 0 0% 0%
20221208 33.44 35.95 33.3 34.94 4.14% 0.32% 0% 23098 0.8044 214.2 34.83 0% 0 0% 0 0% 0 0% 0%
20221207 33.33 33.9 33 33.55 0.33% 0.54% 0% 8784 0.2931 92.29 33.37 0% 0 0% 0 0% 0 0% 0%
20221206 33.2 33.93 32.78 33.44 0.12% 0.48% 0% 9187 0.3057 92.17 33.28 0% 0 0% 0 0% 0 0% 0%
20221205 33.75 34.08 33.27 33.4 -0.24% -0.42% 0% 6553 0.2198 59.81 33.54 0% 0 0% 0 0% 0 0% 0%
20221202 33.25 34.08 33.2 33.48 -0.24% -0.59% 0% 6794 0.2288 60.63 33.68 0% 0 0% 0 0% 0 0% 0%
20221201 33.69 34.33 33.37 33.56 -0.18% -0.62% 0% 8939 0.3019 75.72 33.77 0% 0 0% 0 0% 0 0% 0%
20221130 34 34.18 33.53 33.62 -1.38% -0.41% 0% 7970 0.2691 66.71 33.76 0% 0 0% 0 0% 0 0% 0%
20221129 34.07 34.89 33.87 34.09 -0.03% -0.81% 0% 9822 0.3376 80.21 34.37 0% 0 0% 0 0% 0 0% 0%
20221128 33.89 34.32 33.4 34.1 -1.45% 0.71% 0% 12049 0.408 95.33 33.86 0% 0 0% 0 0% 0 0% 0%
20221125 34.45 35.1 34.01 34.6 -0.43% 0.06% 0% 6365 0.2201 49.53 34.58 0% 0 0% 0 0% 0 0% 0%
20221124 34.91 35.25 34.4 34.75 -0.46% -0.23% 0% 6296 0.2193 46.06 34.83 0% 0 0% 0 0% 0 0% 0%
20221123 35.32 35.43 33.73 34.91 -1.66% 0.93% 0% 11757 0.4067 81.91 34.59 0% 0 0% 0 0% 0 0% 0%
20221122 34.71 36.48 34.71 35.5 2.28% -0.56% 0% 17889 0.6386 129.52 35.7 0% 0 0% 0 0% 0 0% 0%
20221121 34.19 34.98 34.08 34.71 -0.03% 0.67% 0% 8976 0.3095 65.83 34.48 0% 0 0% 0 0% 0 0% 0%
20221118 34.26 35.1 34 34.72 1.19% 0.06% 0% 11862 0.4116 81.33 34.7 0% 0 0% 0 0% 0 0% 0%
20221117 34.96 34.96 34 34.31 -1.86% 0.09% 0% 10086 0.3457 66.35 34.28 0% 0 0% 0 0% 0 0% 0%
20221116 34.32 35.23 33.76 34.96 1.92% 1.07% 0% 12612 0.4363 81.29 34.59 0% 0 0% 0 0% 0 0% 0%
20221115 33.42 34.48 33.42 34.3 2.05% 0.76% 0% 10604 0.361 65.92 34.04 0% 0 0% 0 0% 0 0% 0%
20221114 34.05 35.14 33.41 33.61 -1.38% -1.35% 0% 15921 0.5424 94.6 34.07 0% 0 0% 0 0% 0 0% 0%
20221111 35.03 35.56 34.04 34.08 -1.25% -1.56% 0% 14509 0.5023 83.16 34.62 0% 0 0% 0 0% 0 0% 0%
20221110 35.6 35.83 34.39 34.51 -2.9% -0.8% 0% 10572 0.3678 57.34 34.79 0% 0 0% 0 0% 0 0% 0%
20221109 36.32 36.76 35.3 35.54 -1.58% -1.31% 0% 9844 0.3545 51.26 36.01 0% 0 0% 0 0% 0 0% 0%
20221108 36.65 36.99 35.96 36.11 -2.14% -0.44% 0% 10262 0.3722 45.26 36.27 0% 0 0% 0 0% 0 0% 0%
20221107 36.25 37.55 35.7 36.9 1.79% 0.27% 0% 14698 0.5409 62.93 36.8 0% 0 0% 0 0% 0 0% 0%
20221104 36.17 36.36 35.23 36.25 2.52% 0.89% 0% 11468 0.412 49.38 35.93 0% 0 0% 0 0% 0 0% 0%
20221103 34.68 35.8 33.9 35.36 2.43% 0.31% 0% 12433 0.4383 53.67 35.25 0% 0 0% 0 0% 0 0% 0%
20221102 34.31 35.34 33.99 34.52 1.26% -0.72% 0% 16157 0.5617 68.39 34.77 0% 0 0% 0 0% 0 0% 0%
20221101 33.3 34.2 32.81 34.09 3.84% 1.43% 0% 19186 0.6448 80.01 33.61 0% 0 0% 0 0% 0 0% 0%
20221031 34.78 35.2 32.83 32.83 -5.58% -2.29% 0% 25515 0.8572 104.81 33.6 0% 0 0% 0 0% 0 0% 0%
20221028 36.5 36.68 33.74 34.77 -2.96% -0.66% 0% 25581 0.8954 111 35 0% 0 0% 0 0% 0 0% 0%
20221027 34.85 36.48 34.85 35.83 2.93% 0.31% 0% 25016 0.8936 117.66 35.72 0% 0 0% 0 0% 0 0% 0%
20221026 39.08 40.08 34.46 34.81 -12.12% -4.63% 0% 45334 1.6548 231.33 36.5 0% 0 0% 0 0% 0 0% 0%
20221025 38.48 40.39 37.88 39.61 4.02% 1.56% 0% 18967 0.7397 121.69 39 0% 0 0% 0 0% 0 0% 0%
20221024 38.65 39.4 38 38.08 -1.3% -0.78% 0% 10197 0.3914 67.49 38.38 0% 0 0% 0 0% 0 0% 0%
20221021 39.4 39.4 38.26 38.58 -1.28% -0.1% 0% 10835 0.4184 70.69 38.62 0% 0 0% 0 0% 0 0% 0%
20221020 38.5 39.36 37.71 39.08 2.36% 0.46% 0% 14729 0.573 93.6 38.9 0% 0 0% 0 0% 0 0% 0%
20221019 39.14 39.14 37.8 38.18 -1.67% -0.18% 0% 11212 0.4289 70.12 38.25 0% 0 0% 0 0% 0 0% 0%
20221018 40.52 41 38.08 38.83 -2.02% 0.13% 0% 19852 0.7699 123.3 38.78 0% 0 0% 0 0% 0 0% 0%
20221017 36.39 39.78 36.14 39.63 8.9% 3.34% 0% 19776 0.7584 130.65 38.35 0% 0 0% 0 0% 0 0% 0%
20220720 25.96 26.19 25.82 25.9 -0.23% -0.12% 0% 5380 0.1395 66.71 25.93 0% 0 0% 0 0% 0 0% 0%
20220719 25.7 26.21 25.7 25.96 0.39% 0% 0% 4603 0.1195 54.62 25.96 0% 0 0% 0 0% 0 0% 0%
20220718 25.55 26.04 25.55 25.86 1.21% -0.08% 0% 4908 0.127 50.56 25.88 0% 0 0% 0 0% 0 0% 0%
20220715 25.66 26 25.2 25.55 -0.43% 0.24% 0% 4779 0.1218 47.65 25.49 0% 0 0% 0 0% 0 0% 0%
20220714 25.25 25.86 25.1 25.66 1.22% 0.35% 0% 4451 0.1138 43.08 25.57 0% 0 0% 0 0% 0 0% 0%
20220713 25.3 25.65 25.1 25.35 0.16% 0% 0% 4545 0.1152 41.35 25.35 0% 0 0% 0 0% 0 0% 0%
20220712 26.14 26.22 25.16 25.31 -4.13% -0.75% 0% 9033 0.2303 75.88 25.5 0% 0 0% 0 0% 0 0% 0%
20220711 25.91 26.52 25.65 26.4 1.27% 1.07% 0% 7587 0.1982 65.13 26.12 0% 0 0% 0 0% 0 0% 0%
20220708 26.39 26.9 26.04 26.07 -1.21% -1.32% 0% 5703 0.1507 47.7 26.42 0% 0 0% 0 0% 0 0% 0%
20220707 26.66 26.66 26.06 26.39 -0.6% 0.34% 0% 4989 0.1312 37.65 26.3 0% 0 0% 0 0% 0 0% 0%
20220706 26.88 26.88 26 26.55 -1.59% 0.61% 0% 8405 0.2218 59.28 26.39 0% 0 0% 0 0% 0 0% 0%
20220705 26.94 27.6 26.6 26.98 0.45% -0.15% 0% 13594 0.3673 94.89 27.02 0% 0 0% 0 0% 0 0% 0%
20220704 27.07 27.07 26.53 26.86 -0.52% 0.6% 0% 5033 0.1344 33.16 26.7 0% 0 0% 0 0% 0 0% 0%
20220701 27.24 27.47 26.74 27 -0.55% 0.19% 0% 6676 0.1799 40.42 26.95 0% 0 0% 0 0% 0 0% 0%
20220630 27.17 27.57 27 27.15 -0.11% -0.4% 0% 7305 0.1991 42.31 27.26 0% 0 0% 0 0% 0 0% 0%
20220629 28.03 28.03 27.14 27.18 -2.75% -0.95% 0% 9185 0.252 48.79 27.44 0% 0 0% 0 0% 0 0% 0%
20220628 27.81 28.04 27.49 27.95 0.36% 0.29% 0% 6325 0.1763 32 27.87 0% 0 0% 0 0% 0 0% 0%
20220627 28.31 28.5 27.43 27.85 -0.36% 0.11% 0% 9216 0.2564 42.33 27.82 0% 0 0% 0 0% 0 0% 0%
20220624 28.74 28.8 27.81 27.95 0.04% -0.78% 0% 11069 0.3118 48.39 28.17 0% 0 0% 0 0% 0 0% 0%
20220623 27.56 28.88 27.51 27.94 1.6% -0.07% 0% 13056 0.3651 53.41 27.96 0% 0 0% 0 0% 0 0% 0%
20220622 27.98 28.5 27.5 27.5 -1.61% -1.19% 0% 10831 0.3014 39.5 27.83 0% 0 0% 0 0% 0 0% 0%
20220621 28.01 28.8 27.93 28.15 0.11% -0.78% 0% 18422 0.5227 67.81 28.37 0% 0 0% 0 0% 0 0% 0%
20220620 27.52 28.49 27.5 28.12 2.22% -0.11% 0% 16933 0.4766 61.7 28.15 0% 0 0% 0 0% 0 0% 0%
20220617 27 27.64 26.7 27.51 2.27% 1.07% 0% 14294 0.3891 49.95 27.22 0% 0 0% 0 0% 0 0% 0%
20220616 26.1 27.65 26 26.9 2.63% -0.26% 0% 21840 0.589 75.14 26.97 0% 0 0% 0 0% 0 0% 0%
20220615 25.62 26.43 25.61 26.21 3.39% 0.27% 0% 17917 0.4683 61 26.14 0% 0 0% 0 0% 0 0% 0%
20220614 26.04 26.5 24.6 25.35 -3.65% -0.24% 0% 20049 0.5095 68.1 25.41 0% 0 0% 0 0% 0 0% 0%
20220613 27.28 27.28 25.99 26.31 -3.17% -0.72% 0% 23822 0.6313 88.75 26.5 0% 0 0% 0 0% 0 0% 0%
20220610 27.53 28.08 27 27.17 -1.2% -0.88% 0% 27223 0.7463 106.09 27.41 0% 0 0% 0 0% 0 0% 0%
20220609 25.58 27.5 25.41 27.5 6.18% 2.96% 0% 39615 1.0583 159.72 26.71 0% 0 0% 0 0% 0 0% 0%
20220608 25.95 26.29 25.06 25.9 -0.19% 0.74% 0% 12157 0.3125 52.66 25.71 0% 0 0% 0 0% 0 0% 0%
20220607 26.46 27.5 25.77 25.95 -1.93% -1.96% 0% 17309 0.4581 74.38 26.47 0% 0 0% 0 0% 0 0% 0%
20220606 26.4 26.8 26.37 26.46 0.23% -0.3% 0% 14468 0.384 62.38 26.54 0% 0 0% 0 0% 0 0% 0%
20220602 26.7 26.9 26.29 26.4 -1.27% -0.34% 0% 10285 0.2725 43.85 26.49 0% 0 0% 0 0% 0 0% 0%
20220601 26.93 27.24 26.65 26.74 -1% -0.63% 0% 9912 0.2667 42.12 26.91 0% 0 0% 0 0% 0 0% 0%
20220531 26.94 27.05 26.62 27.01 0.3% 0.45% 0% 8266 0.2223 34.22 26.89 0% 0 0% 0 0% 0 0% 0%
20220530 26.69 27.16 26.4 26.93 0.94% 0.37% 0% 8650 0.2321 33.12 26.83 0% 0 0% 0 0% 0 0% 0%
20220527 26.8 26.9 26.35 26.68 1.48% 0.04% 0% 7690 0.2051 22.66 26.67 0% 0 0% 0 0% 0 0% 0%
20220526 27 27 26 26.29 -1.13% -0.04% 0% 8194 0.2155 47.33 26.3 0% 0 0% 0 0% 0 0% 0%
20220525 25.74 26.63 25.66 26.59 3.22% 0.91% 0% 8748 0.2305 46.72 26.35 0% 0 0% 0 0% 0 0% 0%
20220524 27.51 27.51 25.76 25.76 -5.43% -2.98% 0% 13371 0.355 70.14 26.55 0% 0 0% 0 0% 0 0% 0%
20220523 26.71 27.6 26.71 27.24 1.38% 0.04% 0% 11275 0.307 61.57 27.23 0% 0 0% 0 0% 0 0% 0%
20220520 26.23 27.15 26.23 26.87 2.67% 0.34% 0% 13583 0.3638 73.19 26.78 0% 0 0% 0 0% 0 0% 0%
20220519 25.9 26.52 25.78 26.17 -0.95% -0.08% 0% 10317 0.2702 55.29 26.19 0% 0 0% 0 0% 0 0% 0%
20220518 26.4 27.26 26.1 26.42 -0.04% -0.49% 0% 12490 0.3316 65.93 26.55 0% 0 0% 0 0% 0 0% 0%
20220517 27.47 27.48 26.2 26.43 -3.93% -0.34% 0% 19457 0.516 104.15 26.52 0% 0 0% 0 0% 0 0% 0%
20220516 26.88 27.94 26.81 27.51 3.42% 0.55% 0% 25419 0.6955 150.21 27.36 0% 0 0% 0 0% 0 0% 0%
20220513 27.55 27.88 26.3 26.6 -1.04% -1.88% 0% 28928 0.7843 186.17 27.11 0% 0 0% 0 0% 0 0% 0%
20220512 25.99 27.15 25.35 26.88 5.74% 2.24% 0% 22452 0.5902 157.35 26.29 0% 0 0% 0 0% 0 0% 0%
20220511 25.66 26.07 25.42 25.42 -1.2% -1.24% 0% 11974 0.3082 83.99 25.74 0% 0 0% 0 0% 0 0% 0%
20220510 25.57 26.19 25.28 25.73 -0.69% 0.59% 0% 11119 0.2844 75.94 25.58 0% 0 0% 0 0% 0 0% 0%
20220509 24.7 26.1 24.7 25.91 4.18% 1.49% 0% 13479 0.3441 90.71 25.53 0% 0 0% 0 0% 0 0% 0%
20220506 24.4 25.39 24.12 24.87 0.36% -0.44% 0% 10530 0.263 72.55 24.98 0% 0 0% 0 0% 0 0% 0%
20220505 23.06 25.7 23 24.78 6.76% 0.16% 0% 15662 0.3875 109.75 24.74 0% 0 0% 0 0% 0 0% 0%
20220429 21.78 23.41 21.78 23.21 6.52% 0.91% 0% 10254 0.2358 69.9 23 0% 0 0% 0 0% 0 0% 0%
20220428 22.28 22.35 21.63 21.79 -2.2% -0.5% 0% 7031 0.154 43.43 21.9 0% 0 0% 0 0% 0 0% 0%
20220427 20.86 22.6 20.86 22.28 1.69% 2.53% 0% 10624 0.2309 66.33 21.73 0% 0 0% 0 0% 0 0% 0%
20220426 23.04 23.45 21.52 21.91 -4.07% -3.22% 0% 11254 0.2548 76.14 22.64 0% 0 0% 0 0% 0 0% 0%
20220425 24.97 25.38 22.68 22.84 -10.5% -4.55% 0% 20045 0.4797 150.38 23.93 0% 0 0% 0 0% 0 0% 0%
20220422 24.8 26.17 24.26 25.52 3.95% 0.91% 0% 16664 0.4215 144.22 25.29 0% 0 0% 0 0% 0 0% 0%
20220421 24.68 25.62 24.51 24.55 -1.37% -2.11% 0% 14507 0.3639 132.45 25.08 0% 0 0% 0 0% 0 0% 0%
20220420 24.19 25 24.16 24.89 1.84% 0.61% 0% 7642 0.1891 72.23 24.74 0% 0 0% 0 0% 0 0% 0%
20220419 24 24.61 23.61 24.44 1.83% 0.41% 0% 7494 0.1824 64.56 24.34 0% 0 0% 0 0% 0 0% 0%
20220418 23.67 24.18 23.07 24 1.39% 0.67% 0% 11297 0.2693 92.29 23.84 0% 0 0% 0 0% 0 0% 0%
20220415 24.41 24.67 23.03 23.67 -4.05% -0.5% 0% 17750 0.4223 146.58 23.79 0% 0 0% 0 0% 0 0% 0%
20220414 24.65 24.94 24.63 24.67 0.2% -0.4% 0% 5349 0.1325 46.64 24.77 0% 0 0% 0 0% 0 0% 0%
20220413 25.01 25.15 24.57 24.62 -1.56% -0.57% 0% 6151 0.1523 47.65 24.76 0% 0 0% 0 0% 0 0% 0%
20220412 24.52 25.06 24.28 25.01 2.25% 1.3% 0% 7281 0.1798 47.69 24.69 0% 0 0% 0 0% 0 0% 0%
20220411 25.81 25.84 24.4 24.46 -4.49% -2.39% 0% 10296 0.258 60.2 25.06 0% 0 0% 0 0% 0 0% 0%
20220408 26.32 26.66 25.53 25.61 -1.88% -1.12% 0% 9869 0.2556 59.56 25.9 0% 0 0% 0 0% 0 0% 0%
20220407 26.63 26.83 26.1 26.1 -1.99% -0.91% 0% 8723 0.2298 52.87 26.34 0% 0 0% 0 0% 0 0% 0%
20220401 26.5 27.31 26.27 26.61 1.33% -0.49% 0% 14830 0.3965 89.3 26.74 0% 0 0% 0 0% 0 0% 0%
20220331 26.22 26.79 26.02 26.26 0.15% -0.45% 0% 10424 0.275 62.93 26.38 0% 0 0% 0 0% 0 0% 0%
20220330 25.89 26.47 25.89 26.22 1.27% -0.11% 0% 8325 0.2185 48.83 26.25 0% 0 0% 0 0% 0 0% 0%
20220329 26.52 26.8 25.8 25.89 -1.78% -0.92% 0% 13448 0.3514 73.57 26.13 0% 0 0% 0 0% 0 0% 0%
20220328 27.03 27.36 25.89 26.36 -2.48% -0.42% 0% 17618 0.4664 95.53 26.47 0% 0 0% 0 0% 0 0% 0%
20220325 27.77 28.34 27 27.03 -3.46% -2.49% 0% 24718 0.6852 137.89 27.72 0% 0 0% 0 0% 0 0% 0%
20220324 27.11 28.67 26.6 28 2.6% 1.45% 0% 22127 0.6107 118.6 27.6 0% 0 0% 0 0% 0 0% 0%
20220323 27.98 27.99 27.04 27.29 -1.59% -0.73% 0% 9762 0.2684 49.53 27.49 0% 0 0% 0 0% 0 0% 0%
20220322 28.08 28.24 27.54 27.73 -2.15% -0.4% 0% 10987 0.3059 47.58 27.84 0% 0 0% 0 0% 0 0% 0%
20220321 28.2 28.36 27.66 28.34 2.13% 0.85% 0% 10818 0.304 39.04 28.1 0% 0 0% 0 0% 0 0% 0%
20220318 27.15 28.2 27.15 27.75 1.09% -0.11% 0% 11373 0.3159 31.86 27.78 0% 0 0% 0 0% 0 0% 0%
20220317 27.17 27.98 27.17 27.45 1.7% -0.62% 0% 12719 0.3513 30.22 27.62 0% 0 0% 0 0% 0 0% 0%
20220316 27.3 27.61 25.94 26.99 0.15% 0.6% 0% 18666 0.5009 42.09 26.83 0% 0 0% 0 0% 0 0% 0%
20220315 29 29.38 26.95 26.95 -7.17% -4.16% 0% 16254 0.4571 37.72 28.12 0% 0 0% 0 0% 0 0% 0%
20220311 29.92 30.55 29.58 30.36 -1.75% 0.73% 0% 17867 0.5386 42.31 30.14 0% 0 0% 0 0% 0 0% 0%
20220310 30.16 31.85 30.09 30.9 4.04% -1.18% 0% 27990 0.8753 61.31 31.27 0% 0 0% 0 0% 0 0% 0%
20220309 31.36 31.77 28.81 29.7 -4.87% -0.97% 0% 29503 0.8849 57.73 29.99 0% 0 0% 0 0% 0 0% 0%
20220308 32.1 33.2 30.88 31.22 -3.97% -1.82% 0% 37856 1.2038 74.94 31.8 0% 0 0% 0 0% 0 0% 0%
20220307 33.51 34.48 32.19 32.51 -5.19% -2.11% 0% 47208 1.568 102.06 33.21 0% 0 0% 0 0% 0 0% 0%
20220304 32.1 34.88 32.1 34.29 3.85% 1.12% 0% 69919 2.3711 169.82 33.91 0% 0 0% 0 0% 0 0% 0%
20220303 32.21 35.16 31.2 33.02 0.24% -0.33% 0% 59956 1.9865 168.87 33.13 0% 0 0% 0 0% 0 0% 0%
20220302 32.51 33.08 32.01 32.94 1.14% 1.35% 0% 18854 0.6128 59.48 32.5 0% 0 0% 0 0% 0 0% 0%
20220301 32.91 32.91 32.1 32.57 -1.03% 0.56% 0% 22120 0.7164 71.15 32.39 0% 0 0% 0 0% 0 0% 0%
20220228 32.51 33.88 32.09 32.91 -0.9% 0.73% 0% 32534 1.0629 112.23 32.67 0% 0 0% 0 0% 0 0% 0%
20220225 32.83 34.5 32.53 33.21 3.81% -0.3% 0% 60699 2.0221 236.44 33.31 0% 0 0% 0 0% 0 0% 0%
20220224 31.9 33.27 31 31.99 -0.03% -1.45% 0% 57733 1.8741 276.48 32.46 0% 0 0% 0 0% 0 0% 0%
20220223 29.63 33.77 29.63 32 7.53% 1.36% 0% 52210 1.6481 324.73 31.57 0% 0 0% 0 0% 0 0% 0%
20220222 29.11 30.2 28.5 29.76 1.74% 1.16% 0% 17097 0.503 131.07 29.42 0% 0 0% 0 0% 0 0% 0%
20220221 29.23 29.35 29.07 29.25 0% 0.21% 0% 6704 0.1957 52.98 29.19 0% 0 0% 0 0% 0 0% 0%
20220218 29.25 29.5 29.09 29.25 -0.68% -0.03% 0% 7407 0.2167 54.88 29.26 0% 0 0% 0 0% 0 0% 0%
20220217 29.2 30.3 29.01 29.45 0.96% -0.67% 0% 16826 0.4989 113.48 29.65 0% 0 0% 0 0% 0 0% 0%
20220216 28.48 29.18 28.32 29.17 3.37% 1.04% 0% 10682 0.3084 70.42 28.87 0% 0 0% 0 0% 0 0% 0%
20220215 28.29 28.38 28.05 28.22 0.18% 0% 0% 3869 0.1092 23.45 28.22 0% 0 0% 0 0% 0 0% 0%
20220214 28.01 28.33 27.55 28.17 0.32% 0.25% 0% 4588 0.1289 19.06 28.1 0% 0 0% 0 0% 0 0% 0%
20220211 28.95 29 28.03 28.08 -3.01% -0.78% 0% 9710 0.2748 20.88 28.3 0% 0 0% 0 0% 0 0% 0%
20220210 29.29 29.32 28.88 28.95 -1.19% -0.38% 0% 6491 0.1886 3.14 29.06 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