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. 喜悦智行301198
    4. 返回上一页 刷新
股票代码（例：sz301198）       345条   (进入喜悦智行股票专站) 喜悦智行股票成本分析
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 13.89 14.24 13.8 14.18 3.05% 0.35% 0% 29005 0.4097 126.67 14.13 0% 0 0% 0 0% 0 0% 0%
20230927 14.14 14.14 13.73 13.76 -1.08% -0.79% 0% 15901 0.2205 71.06 13.87 0% 0 0% 0 0% 0 0% 0%
20230926 14.09 14.1 13.83 13.91 -1.21% -0.22% 0% 17756 0.2475 80.55 13.94 0% 0 0% 0 0% 0 0% 0%
20230925 14.07 14.19 13.91 14.08 0% 0.07% 0% 23795 0.3347 110.19 14.07 0% 0 0% 0 0% 0 0% 0%
20230922 13.75 14.11 13.62 14.08 2.03% 1.44% 0% 17374 0.2412 80.18 13.88 0% 0 0% 0 0% 0 0% 0%
20230921 14.03 14.15 13.78 13.8 -1.36% -0.86% 0% 18572 0.2585 84.39 13.92 0% 0 0% 0 0% 0 0% 0%
20230920 14.34 14.45 13.96 13.99 -2.44% -1.34% 0% 26738 0.3792 126.01 14.18 0% 0 0% 0 0% 0 0% 0%
20230919 14.72 14.72 14.34 14.34 -2.38% -0.83% 0% 14354 0.2076 72.91 14.46 0% 0 0% 0 0% 0 0% 0%
20230918 14.41 14.8 14.25 14.69 1.87% 0.48% 0% 27542 0.4026 141.75 14.62 0% 0 0% 0 0% 0 0% 0%
20230915 14.31 14.52 14.14 14.42 1.76% 0.21% 0% 19241 0.2768 102.45 14.39 0% 0 0% 0 0% 0 0% 0%
20230914 14.45 14.45 14.07 14.17 -1.19% 0% 0% 19140 0.2713 101.57 14.17 0% 0 0% 0 0% 0 0% 0%
20230913 14.48 14.65 14.22 14.34 -1.31% -0.14% 0% 13496 0.1938 72.72 14.36 0% 0 0% 0 0% 0 0% 0%
20230912 14.37 14.57 14.29 14.53 0.76% 0.35% 0% 15648 0.2266 76.59 14.48 0% 0 0% 0 0% 0 0% 0%
20230911 14.55 14.65 14.22 14.42 0.35% -0.07% 0% 21554 0.311 94.33 14.43 0% 0 0% 0 0% 0 0% 0%
20230908 14.24 14.51 14.14 14.37 0.98% 0.07% 0% 21436 0.3079 91.77 14.36 0% 0 0% 0 0% 0 0% 0%
20230907 14.52 14.6 14.21 14.23 -1.86% -0.77% 0% 13986 0.2005 60.57 14.34 0% 0 0% 0 0% 0 0% 0%
20230906 14.32 14.58 14.32 14.5 0.35% 0.21% 0% 15110 0.2186 64.91 14.47 0% 0 0% 0 0% 0 0% 0%
20230905 14.52 14.64 14.36 14.45 -0.34% 0% 0% 14269 0.2062 58.44 14.45 0% 0 0% 0 0% 0 0% 0%
20230904 14.39 14.5 14.2 14.5 1.54% 0.49% 0% 19173 0.2767 69.73 14.43 0% 0 0% 0 0% 0 0% 0%
20230901 14.26 14.4 14.15 14.28 0.56% -0.07% 0% 16552 0.2366 60.33 14.29 0% 0 0% 0 0% 0 0% 0%
20230831 14.41 14.42 14.18 14.2 -0.98% -0.42% 0% 18334 0.2615 64.82 14.26 0% 0 0% 0 0% 0 0% 0%
20230830 14.19 14.55 14.16 14.34 0.91% -0.28% 0% 32184 0.4628 110.78 14.38 0% 0 0% 0 0% 0 0% 0%
20230829 13.5 14.23 13.31 14.21 5.97% 1.94% 0% 37981 0.5294 118.73 13.94 0% 0 0% 0 0% 0 0% 0%
20230828 14 14 13.35 13.41 2.44% -1.61% 0% 26200 0.357 83.1 13.63 0% 0 0% 0 0% 0 0% 0%
20230825 13.43 13.65 13.09 13.09 -1.87% -1.8% 0% 18498 0.2466 69.82 13.33 0% 0 0% 0 0% 0 0% 0%
20230824 13.45 13.52 13.1 13.34 -0.07% -0.15% 0% 17790 0.2376 64.22 13.36 0% 0 0% 0 0% 0 0% 0%
20230823 13.83 13.83 13.35 13.35 -3.89% -1.33% 0% 28000 0.3789 103.25 13.53 0% 0 0% 0 0% 0 0% 0%
20230822 14.21 14.26 13.48 13.89 -1.77% 1.02% 0% 45565 0.6266 179.84 13.75 0% 0 0% 0 0% 0 0% 0%
20230821 14.14 14.3 14.07 14.14 -0.35% -0.14% 0% 16202 0.2295 73.44 14.16 0% 0 0% 0 0% 0 0% 0%
20230818 14.31 14.48 14.17 14.19 -0.91% -0.98% 0% 23842 0.3417 100.99 14.33 0% 0 0% 0 0% 0 0% 0%
20230817 14.11 14.34 13.75 14.32 1.92% 1.42% 0% 28677 0.405 119.73 14.12 0% 0 0% 0 0% 0 0% 0%
20230816 14.09 14.26 14.02 14.05 -0.07% -0.64% 0% 15887 0.2247 65.21 14.14 0% 0 0% 0 0% 0 0% 0%
20230815 14.28 14.34 13.96 14.06 -1.54% -0.21% 0% 18093 0.255 68.26 14.09 0% 0 0% 0 0% 0 0% 0%
20230814 14 14.31 13.95 14.28 0.85% 1.06% 0% 20815 0.2942 73.07 14.13 0% 0 0% 0 0% 0 0% 0%
20230811 14.24 14.48 14.12 14.16 -0.56% -1.05% 0% 29386 0.4205 93.27 14.31 0% 0 0% 0 0% 0 0% 0%
20230810 14.25 14.26 14.14 14.24 0.49% 0.28% 0% 15920 0.2261 49.46 14.2 0% 0 0% 0 0% 0 0% 0%
20230809 14.18 14.26 14.08 14.17 -0.07% 0.07% 0% 12804 0.1813 34.58 14.16 0% 0 0% 0 0% 0 0% 0%
20230808 14.1 14.2 14.02 14.18 0.42% 0.42% 0% 16037 0.2265 35.37 14.12 0% 0 0% 0 0% 0 0% 0%
20230807 14.33 14.44 14 14.12 -2.08% 0.07% 0% 32951 0.465 63.78 14.11 0% 0 0% 0 0% 0 0% 0%
20230804 14.57 14.6 14.42 14.42 -0.35% -0.48% 0% 22105 0.3202 40.75 14.49 0% 0 0% 0 0% 0 0% 0%
20230803 14.66 14.67 14.32 14.47 -1.3% 0.14% 0% 31297 0.4522 49.71 14.45 0% 0 0% 0 0% 0 0% 0%
20230802 14.65 14.82 14.52 14.66 -0.27% -0.07% 0% 31473 0.4618 39.22 14.67 0% 0 0% 0 0% 0 0% 0%
20230801 15.1 15.11 14.65 14.7 -3.03% -0.54% 0% 36079 0.5332 39.7 14.78 0% 0 0% 0 0% 0 0% 0%
20230731 14.81 15.41 14.79 15.16 2.99% 0.07% 0% 50007 0.7574 57.79 15.15 0% 0 0% 0 0% 0 0% 0%
20230728 14.54 14.74 14.39 14.72 1.1% 0.75% 0% 36440 0.5325 42.25 14.61 0% 0 0% 0 0% 0 0% 0%
20230727 15.15 15.27 14.5 14.56 -3.96% -1.15% 0% 67775 0.9986 80.77 14.73 0% 0 0% 0 0% 0 0% 0%
20230726 15.51 15.59 15.07 15.16 -3.19% -0.79% 0% 62757 0.9587 82.34 15.28 0% 0 0% 0 0% 0 0% 0%
20230725 15.55 15.9 15.44 15.66 1.1% 0.19% 0% 74386 1.163 104.9 15.63 0% 0 0% 0 0% 0 0% 0%
20230724 16 16.09 15.21 15.49 -4.26% 0% 0% 68784 1.0653 103.55 15.49 0% 0 0% 0 0% 0 0% 0%
20230721 16.22 16.36 15.82 16.18 -4.09% 0.56% 0% 98540 1.586 167.24 16.09 0% 0 0% 0 0% 0 0% 0%
20230720 16.29 17.1 16 16.87 4.33% 2.06% 0% 190022 3.1415 386.52 16.53 0% 0 0% 0 0% 0 0% 0%
20230719 15.16 16.6 15.06 16.17 6.73% 1.83% 0% 135935 2.1591 416.5 15.88 0% 0 0% 0 0% 0 0% 0%
20230718 15.11 15.25 14.95 15.15 0.26% 0.26% 0% 13994 0.2114 65.01 15.11 0% 0 0% 0 0% 0 0% 0%
20230717 15.02 15.12 14.8 15.11 0.2% 0.8% 0% 17422 0.2612 75.03 14.99 0% 0 0% 0 0% 0 0% 0%
20230714 15.17 15.32 15.04 15.08 -1.24% -0.13% 0% 22601 0.3413 97.06 15.1 0% 0 0% 0 0% 0 0% 0%
20230713 15.11 15.43 15.11 15.27 1.13% 0% 0% 22472 0.3431 92.84 15.27 0% 0 0% 0 0% 0 0% 0%
20230712 15.2 15.5 15.02 15.1 -0.79% -1.37% 0% 34288 0.5248 140.41 15.31 0% 0 0% 0 0% 0 0% 0%
20230711 15.02 15.23 14.84 15.22 1.53% 1% 0% 23631 0.3561 102.85 15.07 0% 0 0% 0 0% 0 0% 0%
20230710 15.11 15.27 14.93 14.99 -1.19% -0.2% 0% 17615 0.2646 72.6 15.02 0% 0 0% 0 0% 0 0% 0%
20230707 15.16 15.3 15.03 15.17 -0.46% 0% 0% 15844 0.2403 66.5 15.17 0% 0 0% 0 0% 0 0% 0%
20230706 15.22 15.35 15.11 15.24 -0.2% 0% 0% 14124 0.2152 56.91 15.24 0% 0 0% 0 0% 0 0% 0%
20230705 15.34 15.53 15.23 15.27 -0.91% -0.52% 0% 15370 0.2359 61.69 15.35 0% 0 0% 0 0% 0 0% 0%
20230704 15.21 15.46 15.1 15.41 1.45% 0.52% 0% 29513 0.4523 108.31 15.33 0% 0 0% 0 0% 0 0% 0%
20230703 15.19 15.48 15.14 15.19 0.07% -0.52% 0% 20341 0.3106 70.41 15.27 0% 0 0% 0 0% 0 0% 0%
20230630 14.9 15.4 14.9 15.18 1.88% -0.26% 0% 34528 0.5254 107.83 15.22 0% 0 0% 0 0% 0 0% 0%
20230629 14.86 15.05 14.83 14.9 -0.2% -0.27% 0% 21168 0.3162 56.56 14.94 0% 0 0% 0 0% 0 0% 0%
20230628 14.97 14.98 14.66 14.93 0.13% 0.74% 0% 21415 0.3174 53.74 14.82 0% 0 0% 0 0% 0 0% 0%
20230627 14.38 15 14.3 14.91 4.19% 0.88% 0% 34870 0.5153 79.58 14.78 0% 0 0% 0 0% 0 0% 0%
20230626 14.61 14.66 14.28 14.31 -2.32% -1.04% 0% 21081 0.3048 47.26 14.46 0% 0 0% 0 0% 0 0% 0%
20230621 14.85 14.9 14.6 14.65 -1.15% -0.75% 0% 22004 0.3247 48.6 14.76 0% 0 0% 0 0% 0 0% 0%
20230620 14.85 15 14.77 14.82 -0.4% -0.27% 0% 25407 0.3776 54.7 14.86 0% 0 0% 0 0% 0 0% 0%
20230619 14.93 15.07 14.8 14.88 -0.47% 0% 0% 24228 0.3606 49.01 14.88 0% 0 0% 0 0% 0 0% 0%
20230616 15.2 15.31 14.82 14.95 -1.64% -0.4% 0% 45010 0.6756 85.6 15.01 0% 0 0% 0 0% 0 0% 0%
20230615 15.27 15.39 14.95 15.2 -0.72% 0.07% 0% 50582 0.7683 93.95 15.19 0% 0 0% 0 0% 0 0% 0%
20230614 14.63 15.35 14.56 15.31 5.22% 2% 0% 82578 1.2398 151.74 15.01 0% 0 0% 0 0% 0 0% 0%
20230613 14.82 14.88 14.49 14.55 -1.56% -0.27% 0% 43280 0.6314 81.75 14.59 0% 0 0% 0 0% 0 0% 0%
20230612 14.38 14.8 14.28 14.78 3.21% 1.03% 0% 60413 0.8837 109.17 14.63 0% 0 0% 0 0% 0 0% 0%
20230609 14.39 14.52 14.25 14.32 -0.56% -0.35% 0% 32940 0.4733 58.05 14.37 0% 0 0% 0 0% 0 0% 0%
20230608 14.35 14.67 14.29 14.4 -0.21% -0.35% 0% 35994 0.52 60.55 14.45 0% 0 0% 0 0% 0 0% 0%
20230607 14.34 14.63 14.23 14.43 0.63% -0.21% 0% 37442 0.5413 62.78 14.46 0% 0 0% 0 0% 0 0% 0%
20230606 14.94 14.98 14.28 14.34 -4.59% -1.65% 0% 56322 0.8209 95.06 14.58 0% 0 0% 0 0% 0 0% 0%
20230605 15.32 15.37 14.78 15.03 -1.83% 0.33% 0% 62221 0.9322 114.8 14.98 0% 0 0% 0 0% 0 0% 0%
20230602 16.01 16.06 15.22 15.31 -4.07% -1.1% 0% 57395 0.8883 120.53 15.48 0% 0 0% 0 0% 0 0% 0%
20230601 16.66 16.9 15.95 15.96 -5.34% -1.42% 0% 46919 0.7596 120.97 16.19 0% 0 0% 0 0% 0 0% 0%
20230531 17.05 17.29 16.42 16.86 -1.63% -0.47% 0% 46713 0.7913 138.34 16.94 0% 0 0% 0 0% 0 0% 0%
20230530 18.66 18.69 17.05 17.14 -9.22% -2.83% 0% 56160 0.9909 171.87 17.64 0% 0 0% 0 0% 0 0% 0%
20230529 19.48 19.7 18.47 18.88 -3.48% -0.42% 0% 49263 0.9341 175.94 18.96 0% 0 0% 0 0% 0 0% 0%
20230526 19.92 20 18.9 19.56 -1.95% 0.98% 0% 46274 0.8963 189.55 19.37 0% 0 0% 0 0% 0 0% 0%
20230525 25.57 26.18 25.36 26.14 1.67% 1.36% 0% 21497 0.5544 140.82 25.79 0% 0 0% 0 0% 0 0% 0%
20230524 26 27.09 25.61 25.71 -2.06% -2.28% 0% 20232 0.5324 148.45 26.31 0% 0 0% 0 0% 0 0% 0%
20230523 26.58 26.74 25.81 26.25 -0.38% -0.04% 0% 10725 0.2816 88.91 26.26 0% 0 0% 0 0% 0 0% 0%
20230522 26.35 26.49 24.68 26.35 -0.6% 0.73% 0% 6857 0.1794 58.48 26.16 0% 0 0% 0 0% 0 0% 0%
20230519 26.62 26.88 26.49 26.51 -0.11% -0.34% 0% 6128 0.163 54.06 26.6 0% 0 0% 0 0% 0 0% 0%
20230518 26.57 26.66 26.31 26.54 -0.11% -0.04% 0% 7662 0.2034 68.19 26.55 0% 0 0% 0 0% 0 0% 0%
20230517 26.56 26.76 26.43 26.57 0.04% -0.08% 0% 9321 0.2478 85.97 26.59 0% 0 0% 0 0% 0 0% 0%
20230516 26.28 26.71 25.83 26.56 0.68% 0.04% 0% 16414 0.4358 158.92 26.55 0% 0 0% 0 0% 0 0% 0%
20230515 25.95 26.58 25.72 26.38 0.92% 0.76% 0% 13594 0.3559 141.94 26.18 0% 0 0% 0 0% 0 0% 0%
20230510 25.39 25.7 24.91 25.5 0% 0.87% 0% 5537 0.14 58.12 25.28 0% 0 0% 0 0% 0 0% 0%
20230509 25.55 25.79 24.96 25.5 -0.08% 0.28% 0% 9595 0.244 80.26 25.43 0% 0 0% 0 0% 0 0% 0%
20230508 25.96 26.39 25.43 25.52 -1.69% -1.43% 0% 5470 0.1416 46.36 25.89 0% 0 0% 0 0% 0 0% 0%
20230505 25.55 26.2 25.35 25.96 1.6% 0.31% 0% 8993 0.2327 73.65 25.88 0% 0 0% 0 0% 0 0% 0%
20230504 25.34 25.96 25.34 25.55 -0.2% -0.54% 0% 6163 0.1583 50.48 25.69 0% 0 0% 0 0% 0 0% 0%
20230428 25.34 25.65 25.28 25.6 0.95% 0.47% 0% 5557 0.1416 41.91 25.48 0% 0 0% 0 0% 0 0% 0%
20230427 25.09 25.77 25.06 25.36 1.08% -0.31% 0% 8439 0.2147 61.69 25.44 0% 0 0% 0 0% 0 0% 0%
20230426 24.78 25.68 24.74 25.09 1.21% -0.55% 0% 11350 0.2864 80.27 25.23 0% 0 0% 0 0% 0 0% 0%
20230425 24.94 25.17 24.08 24.79 1.31% 0.53% 0% 13032 0.3214 85.58 24.66 0% 0 0% 0 0% 0 0% 0%
20230424 24.99 24.99 23.9 24.47 -3.01% 0.16% 0% 14154 0.3458 92.13 24.43 0% 0 0% 0 0% 0 0% 0%
20230421 25.83 25.88 23.3 25.23 -4.47% 3.32% 0% 27886 0.6811 164.52 24.42 0% 0 0% 0 0% 0 0% 0%
20230420 26.38 26.69 26.09 26.41 0.53% 0.15% 0% 9339 0.2463 53.97 26.37 0% 0 0% 0 0% 0 0% 0%
20230419 26.32 26.45 26.05 26.27 -0.3% -0.08% 0% 9448 0.2484 53.17 26.29 0% 0 0% 0 0% 0 0% 0%
20230418 26.81 27.1 26.3 26.35 -1.97% -0.9% 0% 7267 0.1932 40.32 26.59 0% 0 0% 0 0% 0 0% 0%
20230417 27 27.53 26.56 26.88 -0.04% -0.52% 0% 14582 0.394 76.46 27.02 0% 0 0% 0 0% 0 0% 0%
20230414 26.9 27.14 26.68 26.89 0.67% -0.22% 0% 8420 0.2269 42.02 26.95 0% 0 0% 0 0% 0 0% 0%
20230413 27.17 27.6 26.7 26.71 -1.33% -1.07% 0% 9839 0.2657 47.8 27 0% 0 0% 0 0% 0 0% 0%
20230412 26.99 27.66 26.81 27.07 0.97% -0.81% 0% 16168 0.4412 77.65 27.29 0% 0 0% 0 0% 0 0% 0%
20230411 27.31 27.31 26.68 26.81 -2.08% -0.41% 0% 11281 0.3037 50.78 26.92 0% 0 0% 0 0% 0 0% 0%
20230410 28.15 28.45 27.18 27.38 -4.17% -1.3% 0% 24047 0.6671 109.17 27.74 0% 0 0% 0 0% 0 0% 0%
20230407 27.58 30.58 27.58 28.57 4.12% -2.22% 0% 38270 1.1182 197.35 29.22 0% 0 0% 0 0% 0 0% 0%
20230406 26.56 27.99 26.31 27.44 2.66% 0.66% 0% 13596 0.3706 74.67 27.26 0% 0 0% 0 0% 0 0% 0%
20230404 27.07 27.17 26.51 26.73 -1.47% -0.15% 0% 14182 0.3797 74.9 26.77 0% 0 0% 0 0% 0 0% 0%
20230403 27.53 27.59 26.88 27.13 -1.6% -0.11% 0% 20834 0.5658 112.7 27.16 0% 0 0% 0 0% 0 0% 0%
20230331 26.92 28.1 26.71 27.57 2.64% 0.66% 0% 23934 0.6556 137.82 27.39 0% 0 0% 0 0% 0 0% 0%
20230330 26.8 27.46 26.7 26.86 0.04% -1% 0% 16078 0.4362 94.72 27.13 0% 0 0% 0 0% 0 0% 0%
20230329 26.69 27.47 26.65 26.85 0.45% -0.59% 0% 15233 0.4114 92.28 27.01 0% 0 0% 0 0% 0 0% 0%
20230328 26.71 27.2 25.13 26.73 -0.56% 2.14% 0% 28072 0.7346 148.21 26.17 0% 0 0% 0 0% 0 0% 0%
20230327 26 27.05 26 26.88 0.67% 0.67% 0% 15042 0.4016 85.8 26.7 0% 0 0% 0 0% 0 0% 0%
20230324 26.5 27 26.46 26.7 0.91% 0.15% 0% 10477 0.2793 60.49 26.66 0% 0 0% 0 0% 0 0% 0%
20230323 26.8 27.16 26.36 26.46 -1.89% -0.79% 0% 14978 0.3995 88.16 26.67 0% 0 0% 0 0% 0 0% 0%
20230322 26.58 27.19 26 26.97 1.47% 1.01% 0% 16461 0.4395 94.02 26.7 0% 0 0% 0 0% 0 0% 0%
20230321 25.99 27.45 25.88 26.58 1.61% -0.64% 0% 12432 0.3326 76.73 26.75 0% 0 0% 0 0% 0 0% 0%
20230320 26 26.32 25.49 26.16 0.11% 0.89% 0% 12062 0.3128 73.64 25.93 0% 0 0% 0 0% 0 0% 0%
20230317 26.98 27.07 26.1 26.13 -3.51% -1.43% 0% 17959 0.4761 109.85 26.51 0% 0 0% 0 0% 0 0% 0%
20230316 27.33 27.33 26.65 27.08 -1.35% 0.26% 0% 10446 0.2821 65.32 27.01 0% 0 0% 0 0% 0 0% 0%
20230315 28.15 28.83 26.4 27.45 -1.54% 0.07% 0% 33255 0.9122 194.81 27.43 0% 0 0% 0 0% 0 0% 0%
20230314 27.27 27.88 26.4 27.88 2.12% 2.84% 0% 17851 0.4839 106.5 27.11 0% 0 0% 0 0% 0 0% 0%
20230313 26.98 27.45 26.71 27.3 1.79% 0.59% 0% 13171 0.3575 70.49 27.14 0% 0 0% 0 0% 0 0% 0%
20230310 27 27.35 26.09 26.82 0.11% 0.52% 0% 13190 0.3519 53.09 26.68 0% 0 0% 0 0% 0 0% 0%
20230309 26.5 27.28 26.26 26.79 1.13% 0.07% 0% 12812 0.343 43.36 26.77 0% 0 0% 0 0% 0 0% 0%
20230308 26.5 26.65 26.25 26.49 -0.08% 0.15% 0% 4181 0.1106 13.61 26.45 0% 0 0% 0 0% 0 0% 0%
20230307 27.24 27.25 26.5 26.51 -2.68% -1.01% 0% 8854 0.2371 27.43 26.78 0% 0 0% 0 0% 0 0% 0%
20230306 27.29 28.06 26.95 27.24 -0.22% -0.55% 0% 14152 0.3876 43.69 27.39 0% 0 0% 0 0% 0 0% 0%
20230303 27.77 27.77 27.16 27.3 -1.94% -0.36% 0% 16347 0.4479 50.51 27.4 0% 0 0% 0 0% 0 0% 0%
20230302 27.75 28.2 27.16 27.84 0.58% 0.58% 0% 22534 0.6237 71.28 27.68 0% 0 0% 0 0% 0 0% 0%
20230301 26.69 27.79 25.93 27.68 3.9% 2.18% 0% 27636 0.7486 81.23 27.09 0% 0 0% 0 0% 0 0% 0%
20230228 28.07 28.5 26.04 26.64 -3.72% -1.11% 0% 35553 0.9578 106.81 26.94 0% 0 0% 0 0% 0 0% 0%
20230227 29.85 29.85 26 27.67 -5.66% -0.47% 0% 68032 1.8916 228.01 27.8 0% 0 0% 0 0% 0 0% 0%
20230224 28.4 29.98 28 29.33 4.53% 0.1% 0% 57585 1.687 250.75 29.3 0% 0 0% 0 0% 0 0% 0%
20230223 27.8 28.49 27.78 28.06 0.47% -0.57% 0% 20287 0.5725 105.97 28.22 0% 0 0% 0 0% 0 0% 0%
20230222 27.88 28.29 27 27.93 1.2% 0.65% 0% 23294 0.6463 126.38 27.75 0% 0 0% 0 0% 0 0% 0%
20230221 27.2 28 26.85 27.6 2.3% 0.22% 0% 16805 0.4628 95.54 27.54 0% 0 0% 0 0% 0 0% 0%
20230220 27.12 27.66 26.8 26.98 -0.26% -0.66% 0% 14789 0.4017 81.35 27.16 0% 0 0% 0 0% 0 0% 0%
20230217 27.5 27.64 26.63 27.05 0.07% -0.37% 0% 13613 0.3696 71.8 27.15 0% 0 0% 0 0% 0 0% 0%
20230216 27.02 28.35 26.85 27.03 0.04% -2.28% 0% 39883 1.1032 207.19 27.66 0% 0 0% 0 0% 0 0% 0%
20230215 26.95 27.3 26.7 27.02 0.22% -0.04% 0% 19305 0.5218 107.84 27.03 0% 0 0% 0 0% 0 0% 0%
20230214 26.8 26.99 26.15 26.96 1.43% 1.16% 0% 12909 0.344 73.18 26.65 0% 0 0% 0 0% 0 0% 0%
20230213 26.47 26.68 26.02 26.58 0.34% 0.68% 0% 13644 0.3602 73.54 26.4 0% 0 0% 0 0% 0 0% 0%
20230210 26.76 26.87 26.01 26.49 -1.05% 0.49% 0% 13077 0.3447 65.91 26.36 0% 0 0% 0 0% 0 0% 0%
20230209 26.62 26.88 26.4 26.77 0.49% 0.34% 0% 9232 0.2463 45.45 26.68 0% 0 0% 0 0% 0 0% 0%
20230208 26.57 27.3 26.56 26.64 -0.41% -0.78% 0% 13820 0.3711 66.96 26.85 0% 0 0% 0 0% 0 0% 0%
20230207 25.91 26.85 25.91 26.75 2.14% 0.6% 0% 20685 0.55 94.61 26.59 0% 0 0% 0 0% 0 0% 0%
20230206 25.88 26.85 25.39 26.19 3.19% -0.38% 0% 21962 0.5773 98.94 26.29 0% 0 0% 0 0% 0 0% 0%
20230203 26.09 26.09 24.85 25.38 -2.72% 0.12% 0% 21606 0.5477 86.53 25.35 0% 0 0% 0 0% 0 0% 0%
20230202 25.43 26.14 25.3 26.09 3.04% 0.77% 0% 24456 0.6332 96.79 25.89 0% 0 0% 0 0% 0 0% 0%
20230201 25.31 25.65 25.15 25.32 0.04% -0.08% 0% 14848 0.3763 55.63 25.34 0% 0 0% 0 0% 0 0% 0%
20230131 25.28 25.38 24.89 25.31 0.04% 0.56% 0% 21734 0.5471 72.41 25.17 0% 0 0% 0 0% 0 0% 0%
20230130 25.97 26.09 24.85 25.3 -2.62% -0.12% 0% 28019 0.7096 84.38 25.33 0% 0 0% 0 0% 0 0% 0%
20230120 25.9 25.98 25.21 25.98 1.09% 1.8% 0% 21731 0.5546 62.78 25.52 0% 0 0% 0 0% 0 0% 0%
20230119 26.15 26.3 25.57 25.7 -1.83% -0.81% 0% 15952 0.4133 44.13 25.91 0% 0 0% 0 0% 0 0% 0%
20230118 26.48 26.48 25.47 26.18 0.11% 1.32% 0% 25524 0.6596 67.97 25.84 0% 0 0% 0 0% 0 0% 0%
20230117 26.43 26.82 26.03 26.15 -1.02% -0.8% 0% 22763 0.6 57.5 26.36 0% 0 0% 0 0% 0 0% 0%
20230116 27.1 27.6 25.82 26.42 -2.44% -0.23% 0% 42006 1.1123 102.6 26.48 0% 0 0% 0 0% 0 0% 0%
20230113 26.9 27.19 26.47 27.08 1.04% 0.86% 0% 29024 0.7794 71.01 26.85 0% 0 0% 0 0% 0 0% 0%
20230112 26.78 27.18 26.04 26.8 1.9% 0.37% 0% 32592 0.8703 80.81 26.7 0% 0 0% 0 0% 0 0% 0%
20230111 27 27.02 25.62 26.3 -1.68% -0.04% 0% 45042 1.185 109.02 26.31 0% 0 0% 0 0% 0 0% 0%
20230110 25.26 27.06 25.26 26.75 5.48% 1.13% 0% 53341 1.4107 134.49 26.45 0% 0 0% 0 0% 0 0% 0%
20230109 25.6 26.58 24.93 25.36 1.04% -1.67% 0% 44259 1.1413 115.07 25.79 0% 0 0% 0 0% 0 0% 0%
20230106 24.79 25.75 24.79 25.1 0% -0.67% 0% 39971 1.0099 111.68 25.27 0% 0 0% 0 0% 0 0% 0%
20230105 25.5 25.55 24.65 25.1 -1.06% 0.48% 0% 33477 0.8361 98.9 24.98 0% 0 0% 0 0% 0 0% 0%
20230104 23.89 25.45 23.67 25.37 6.24% 2.09% 0% 55952 1.3904 173.66 24.85 0% 0 0% 0 0% 0 0% 0%
20230103 24.17 24.25 22.82 23.88 -1.49% 2.14% 0% 42879 1.0024 141.74 23.38 0% 0 0% 0 0% 0 0% 0%
20221230 23.21 24.98 23.14 24.24 3.59% 0.25% 0% 51765 1.2517 177.82 24.18 0% 0 0% 0 0% 0 0% 0%
20221229 23.88 23.88 23.1 23.4 -2.5% 0.04% 0% 24416 0.5712 91.04 23.39 0% 0 0% 0 0% 0 0% 0%
20221228 23.51 24.62 23.5 24 3.23% -0.41% 0% 39944 0.9626 147.62 24.1 0% 0 0% 0 0% 0 0% 0%
20221227 23.38 23.74 22.67 23.25 2.15% -0.17% 0% 34795 0.8103 127.94 23.29 0% 0 0% 0 0% 0 0% 0%
20221226 21.68 23.19 21.68 22.76 5.22% 0.8% 0% 37044 0.8363 117.95 22.58 0% 0 0% 0 0% 0 0% 0%
20221223 21.61 22 21.5 21.63 -0.69% -0.32% 0% 12141 0.2635 29.96 21.7 0% 0 0% 0 0% 0 0% 0%
20221222 21.75 22.46 21.5 21.78 -0.18% -0.95% 0% 19003 0.4178 43.28 21.99 0% 0 0% 0 0% 0 0% 0%
20221221 22.08 22.49 21.41 21.82 0.79% -0.37% 0% 17742 0.3886 40.62 21.9 0% 0 0% 0 0% 0 0% 0%
20221220 22 22.4 21.53 21.65 -0.18% -0.82% 0% 20865 0.4555 45.5 21.83 0% 0 0% 0 0% 0 0% 0%
20221219 22.13 23.18 21 21.69 -2.74% -0.55% 0% 34089 0.7434 76.49 21.81 0% 0 0% 0 0% 0 0% 0%
20221216 22.93 23.17 22.2 22.3 -2.24% -1.63% 0% 31169 0.7067 77.51 22.67 0% 0 0% 0 0% 0 0% 0%
20221215 23.7 24.1 22.8 22.81 -3.35% -1.89% 0% 34980 0.8133 95 23.25 0% 0 0% 0 0% 0 0% 0%
20221214 23.87 24.38 23.28 23.6 -1.13% -0.51% 0% 32880 0.7799 92.9 23.72 0% 0 0% 0 0% 0 0% 0%
20221213 23.14 24.2 22.69 23.87 1.96% 1.44% 0% 66164 1.557 212.28 23.53 0% 0 0% 0 0% 0 0% 0%
20221212 21.17 24.34 21.17 23.41 13.48% 2.5% 0% 110959 2.5345 423.52 22.84 0% 0 0% 0 0% 0 0% 0%
20221209 19.5 20.94 19.5 20.63 6.73% 1.48% 0% 54870 1.1155 303.76 20.33 0% 0 0% 0 0% 0 0% 0%
20221208 19.88 19.96 19.19 19.33 -1.88% -0.31% 0% 16790 0.3256 119.96 19.39 0% 0 0% 0 0% 0 0% 0%
20221207 18.61 20.5 18.29 19.7 6.54% 0.1% 0% 40717 0.8012 314.62 19.68 0% 0 0% 0 0% 0 0% 0%
20221206 18.75 18.83 18.29 18.49 -2.17% -0.32% 0% 8092 0.1501 75.7 18.55 0% 0 0% 0 0% 0 0% 0%
20221205 18.61 19.05 18.61 18.9 0.37% 0.21% 0% 6776 0.1278 57.11 18.86 0% 0 0% 0 0% 0 0% 0%
20221202 18.4 18.9 18.4 18.83 0.7% 0.27% 0% 6667 0.1252 46.43 18.78 0% 0 0% 0 0% 0 0% 0%
20221201 18.9 18.97 18.63 18.7 0% -0.32% 0% 6220 0.1167 41.75 18.76 0% 0 0% 0 0% 0 0% 0%
20221130 19.25 19.25 18.62 18.7 -2.2% -0.74% 0% 6429 0.1211 41.43 18.84 0% 0 0% 0 0% 0 0% 0%
20221129 18.38 19.36 18.3 19.12 3.97% 0.95% 0% 9001 0.1705 51.76 18.94 0% 0 0% 0 0% 0 0% 0%
20221128 18.72 18.92 18.3 18.39 -2.9% -0.59% 0% 7685 0.1422 43.79 18.5 0% 0 0% 0 0% 0 0% 0%
20221125 19.38 19.38 18.93 18.94 -1.97% -0.58% 0% 7860 0.1497 47.45 19.05 0% 0 0% 0 0% 0 0% 0%
20221124 19.51 19.7 19.1 19.32 -2.13% 0% 0% 8525 0.1647 52.09 19.32 0% 0 0% 0 0% 0 0% 0%
20221123 20 20.2 19.13 19.74 -1.25% 0.87% 0% 13250 0.2593 82.69 19.57 0% 0 0% 0 0% 0 0% 0%
20221122 20.42 20.75 19.8 19.99 -2.63% -1.24% 0% 20106 0.407 135.03 20.24 0% 0 0% 0 0% 0 0% 0%
20221121 19.1 20.59 19.09 20.53 7.43% 2.65% 0% 29572 0.5914 212.16 20 0% 0 0% 0 0% 0 0% 0%
20221118 19.68 19.68 19.09 19.11 -1.6% -0.68% 0% 12064 0.2321 97.31 19.24 0% 0 0% 0 0% 0 0% 0%
20221117 19.54 19.54 19.1 19.42 -0.56% 0.52% 0% 14485 0.2798 116.7 19.32 0% 0 0% 0 0% 0 0% 0%
20221116 18.82 20.28 18.82 19.53 4.27% -0.36% 0% 28376 0.5562 239.43 19.6 0% 0 0% 0 0% 0 0% 0%
20221115 18.29 18.73 18.22 18.73 1.79% 1.08% 0% 7692 0.1425 74.68 18.53 0% 0 0% 0 0% 0 0% 0%
20221114 18.65 18.73 18.21 18.4 -0.43% -0.43% 0% 5557 0.1027 54.34 18.48 0% 0 0% 0 0% 0 0% 0%
20221111 18.7 18.9 18.43 18.48 0.16% -1.07% 0% 6966 0.1301 67.73 18.68 0% 0 0% 0 0% 0 0% 0%
20221110 18.37 18.63 18.37 18.45 -0.54% -0.27% 0% 4540 0.084 40.75 18.5 0% 0 0% 0 0% 0 0% 0%
20221109 18.66 18.75 18.53 18.55 -0.54% -0.22% 0% 5088 0.0946 42.21 18.59 0% 0 0% 0 0% 0 0% 0%
20221108 18.8 18.87 18.51 18.65 -1.22% 0.11% 0% 8300 0.1546 68.29 18.63 0% 0 0% 0 0% 0 0% 0%
20221107 19.04 19.13 18.68 18.88 0.69% 0.05% 0% 9362 0.1767 78.87 18.87 0% 0 0% 0 0% 0 0% 0%
20221104 18.37 19.13 18.24 18.75 2.07% -0.11% 0% 12859 0.2414 106.01 18.77 0% 0 0% 0 0% 0 0% 0%
20221103 18.49 18.59 18.24 18.37 -1.08% 0.05% 0% 10435 0.1916 91.31 18.36 0% 0 0% 0 0% 0 0% 0%
20221102 18.79 18.8 18.45 18.57 -0.16% -0.16% 0% 7381 0.1373 68.26 18.6 0% 0 0% 0 0% 0 0% 0%
20221101 18.58 18.66 18.24 18.6 1.2% 0.59% 0% 6669 0.1233 61.57 18.49 0% 0 0% 0 0% 0 0% 0%
20221031 17.95 18.51 17.7 18.38 1.94% 0.38% 0% 7637 0.1398 69.51 18.31 0% 0 0% 0 0% 0 0% 0%
20221028 19 19.33 17.83 18.03 -5.5% -2.65% 0% 15684 0.2904 146.08 18.52 0% 0 0% 0 0% 0 0% 0%
20221027 18.45 19.09 18.3 19.08 3.3% 1.27% 0% 15877 0.2992 163.73 18.84 0% 0 0% 0 0% 0 0% 0%
20221026 17.98 18.47 17.98 18.47 2.55% 0.71% 0% 8156 0.1496 87.63 18.34 0% 0 0% 0 0% 0 0% 0%
20221025 18.15 18.38 17.88 18.01 -0.88% -0.72% 0% 8478 0.1538 89.37 18.14 0% 0 0% 0 0% 0 0% 0%
20221024 17.74 18.55 17.74 18.17 2.37% -0.22% 0% 11848 0.2157 132.55 18.21 0% 0 0% 0 0% 0 0% 0%
20221021 18.01 18.19 17.66 17.75 -1.83% -0.89% 0% 3880 0.0695 46.47 17.91 0% 0 0% 0 0% 0 0% 0%
20221020 17.87 18.21 17.82 18.08 1.18% 0.39% 0% 6413 0.1155 76.99 18.01 0% 0 0% 0 0% 0 0% 0%
20221019 18.14 18.19 17.8 17.87 -1% -0.72% 0% 7173 0.1291 87.75 18 0% 0 0% 0 0% 0 0% 0%
20221018 17.99 18.15 17.77 18.05 0.67% 0.39% 0% 6719 0.1208 84.76 17.98 0% 0 0% 0 0% 0 0% 0%
20221017 17.6 17.99 17.6 17.93 0.79% 0.22% 0% 5416 0.0969 68.77 17.89 0% 0 0% 0 0% 0 0% 0%
20220720 22.45 22.6 21.88 21.88 -1.88% -1.13% 0% 20367 0.4508 72.37 22.13 0% 0 0% 0 0% 0 0% 0%
20220719 22.18 22.45 21.82 22.3 -0.18% 0.59% 0% 24614 0.5456 92.64 22.17 0% 0 0% 0 0% 0 0% 0%
20220718 22.65 22.8 22.08 22.34 -0.58% 0.22% 0% 25723 0.5734 104.54 22.29 0% 0 0% 0 0% 0 0% 0%
20220715 21.96 22.55 21.75 22.47 2.23% 0.67% 0% 35929 0.802 160.81 22.32 0% 0 0% 0 0% 0 0% 0%
20220714 21.5 22.31 21.1 21.98 1.67% 0.87% 0% 25902 0.5644 123.07 21.79 0% 0 0% 0 0% 0 0% 0%
20220713 21.58 22.38 21.54 21.62 -0.32% -1.28% 0% 24564 0.5379 100.37 21.9 0% 0 0% 0 0% 0 0% 0%
20220712 21 21.88 20.73 21.69 2.99% 1.12% 0% 27690 0.5939 107.74 21.45 0% 0 0% 0 0% 0 0% 0%
20220711 21.09 21.27 20.68 21.06 -0.61% 0.62% 0% 14131 0.2958 51.85 20.93 0% 0 0% 0 0% 0 0% 0%
20220708 20.75 21.42 20.71 21.19 1.58% 0.05% 0% 17694 0.3748 61.79 21.18 0% 0 0% 0 0% 0 0% 0%
20220707 21.14 21.21 20.82 20.86 -1.28% -0.33% 0% 11514 0.241 38.27 20.93 0% 0 0% 0 0% 0 0% 0%
20220706 20.95 21.41 20.8 21.13 0.33% 0.33% 0% 11427 0.2407 36.43 21.06 0% 0 0% 0 0% 0 0% 0%
20220705 21.57 21.61 20.99 21.06 -2.59% -0.71% 0% 17929 0.3803 54.43 21.21 0% 0 0% 0 0% 0 0% 0%
20220704 21.55 21.77 21.14 21.62 0% 0.98% 0% 17278 0.3699 47.87 21.41 0% 0 0% 0 0% 0 0% 0%
20220701 22.3 22.54 21.51 21.62 -4.12% -1.55% 0% 31638 0.6948 75.89 21.96 0% 0 0% 0 0% 0 0% 0%
20220630 21.7 22.82 21.01 22.55 3.2% 2.59% 0% 60600 1.3321 144.25 21.98 0% 0 0% 0 0% 0 0% 0%
20220629 22.2 22.67 21.79 21.85 -1.22% -1.27% 0% 30642 0.6781 77.57 22.13 0% 0 0% 0 0% 0 0% 0%
20220628 22.78 22.8 21.81 22.12 -0.9% 0.23% 0% 35436 0.7822 82.2 22.07 0% 0 0% 0 0% 0 0% 0%
20220627 21.83 22.32 21.57 22.32 2.48% 1.87% 0% 31500 0.6903 65.03 21.91 0% 0 0% 0 0% 0 0% 0%
20220624 21.84 22.17 21.64 21.78 -0.23% -0.55% 0% 26852 0.588 45.41 21.9 0% 0 0% 0 0% 0 0% 0%
20220623 21.6 22 21.5 21.83 1.11% 0.28% 0% 24354 0.5301 34.55 21.77 0% 0 0% 0 0% 0 0% 0%
20220622 22.23 22.42 21.52 21.59 -3.01% -1.1% 0% 28105 0.6135 37.17 21.83 0% 0 0% 0 0% 0 0% 0%
20220621 23.01 23.15 21.85 22.26 -4.75% -0.85% 0% 49468 1.1108 68.32 22.45 0% 0 0% 0 0% 0 0% 0%
20220620 22.14 24.29 22.05 23.37 7.1% 2.05% 0% 77518 1.7753 113.16 22.9 0% 0 0% 0 0% 0 0% 0%
20220617 21.53 22.11 21.37 21.82 0.83% 0.41% 0% 35473 0.7708 52.37 21.73 0% 0 0% 0 0% 0 0% 0%
20220616 21.9 22.16 21.34 21.64 -2.04% -0.23% 0% 38669 0.8386 57.64 21.69 0% 0 0% 0 0% 0 0% 0%
20220615 30.39 31.2 28.75 29.02 -4.51% -1.59% 0% 49161 1.45 103.99 29.49 0% 0 0% 0 0% 0 0% 0%
20220614 30.05 31.75 30 30.39 -1.65% -0.98% 0% 60655 1.8612 146.22 30.69 0% 0 0% 0 0% 0 0% 0%
20220613 30.99 31.79 29.96 30.9 -4.39% 0.39% 0% 96677 2.9757 270.61 30.78 0% 0 0% 0 0% 0 0% 0%
20220610 26.68 32.32 26.15 32.32 20.01% 9.01% 0% 100662 2.9847 366.03 29.65 0% 0 0% 0 0% 0 0% 0%
20220609 25.78 27.57 25.75 26.93 6.82% 0.64% 0% 63108 1.6886 310.52 26.76 0% 0 0% 0 0% 0 0% 0%
20220608 25.44 25.61 24.67 25.21 -0.87% 0.24% 0% 14593 0.367 86.93 25.15 0% 0 0% 0 0% 0 0% 0%
20220607 26.03 26.5 25.28 25.43 -1.89% -0.9% 0% 21549 0.553 121.86 25.66 0% 0 0% 0 0% 0 0% 0%
20220606 24.94 26.8 24.94 25.92 4.05% -0.12% 0% 31138 0.8079 185.19 25.95 0% 0 0% 0 0% 0 0% 0%
20220602 24.07 25.45 23.31 24.91 3.45% 2.64% 0% 24325 0.5903 150.59 24.27 0% 0 0% 0 0% 0 0% 0%
20220601 23.85 24.24 23.4 24.08 1.39% 0.38% 0% 9521 0.2284 60.58 23.99 0% 0 0% 0 0% 0 0% 0%
20220531 23.9 23.91 23.21 23.75 -0.67% 0.81% 0% 10071 0.2373 57.45 23.56 0% 0 0% 0 0% 0 0% 0%
20220530 23.71 23.98 23.33 23.91 0.89% 0.8% 0% 7192 0.1706 36.8 23.72 0% 0 0% 0 0% 0 0% 0%
20220527 23.97 24.25 23.45 23.7 -0.84% -0.42% 0% 7869 0.1873 34.54 23.8 0% 0 0% 0 0% 0 0% 0%
20220526 24.57 24.58 23.6 23.9 -1.69% -0.04% 0% 11765 0.2813 44.56 23.91 0% 0 0% 0 0% 0 0% 0%
20220525 23.08 24.84 23.08 24.31 5.42% 1.25% 0% 20808 0.4995 75.57 24.01 0% 0 0% 0 0% 0 0% 0%
20220524 25.8 25.9 23.06 23.06 -10.55% -5.49% 0% 27358 0.6676 94.52 24.4 0% 0 0% 0 0% 0 0% 0%
20220523 25.65 25.85 25.02 25.78 0.55% 1.3% 0% 14937 0.3802 52.07 25.45 0% 0 0% 0 0% 0 0% 0%
20220520 25.54 25.77 25.23 25.64 0.98% 0.55% 0% 14951 0.3812 47.63 25.5 0% 0 0% 0 0% 0 0% 0%
20220519 25.51 25.78 25.11 25.39 -1.82% -0.12% 0% 17889 0.4547 47.26 25.42 0% 0 0% 0 0% 0 0% 0%
20220518 26.74 26.75 25.66 25.86 -3.69% -0.69% 0% 23112 0.6018 62.21 26.04 0% 0 0% 0 0% 0 0% 0%
20220517 26.26 26.86 25.66 26.85 1.9% 1.44% 0% 28533 0.7552 81.2 26.47 0% 0 0% 0 0% 0 0% 0%
20220516 27.2 27.3 25.8 26.35 -2.55% -0.53% 0% 35161 0.9315 106.87 26.49 0% 0 0% 0 0% 0 0% 0%
20220513 25.88 27.08 25.4 27.04 5.5% 2.35% 0% 42450 1.1217 140.45 26.42 0% 0 0% 0 0% 0 0% 0%
20220512 25.29 25.8 25.11 25.63 0.12% 0.63% 0% 22151 0.5642 79.16 25.47 0% 0 0% 0 0% 0 0% 0%
20220511 25.81 26.75 25.43 25.6 -2.88% -2.18% 0% 35406 0.9265 134.31 26.17 0% 0 0% 0 0% 0 0% 0%
20220510 25.53 26.75 25.12 26.36 2.13% 1.35% 0% 35275 0.9174 146.95 26.01 0% 0 0% 0 0% 0 0% 0%
20220509 25.22 25.98 24.52 25.81 -3.33% 1.3% 0% 42272 1.0769 193.37 25.48 0% 0 0% 0 0% 0 0% 0%
20220506 27.16 28.28 26.31 26.7 1.14% -2.45% 0% 72715 1.9902 423.45 27.37 0% 0 0% 0 0% 0 0% 0%
20220505 23.86 26.4 23.86 26.4 20% 1.85% 0% 18750 0.486 165.32 25.92 0% 0 0% 0 0% 0 0% 0%
20220429 21.1 22.13 21 22 5.47% 1.43% 0% 9907 0.2149 77.75 21.69 0% 0 0% 0 0% 0 0% 0%
20220428 21.56 21.56 20.61 20.86 -3.74% -0.81% 0% 7723 0.1624 58.72 21.03 0% 0 0% 0 0% 0 0% 0%
20220427 20.82 21.87 20.35 21.67 2.56% 3.29% 0% 8786 0.1843 64.61 20.98 0% 0 0% 0 0% 0 0% 0%
20220426 21.99 22.52 21.03 21.13 -2.45% -3.3% 0% 9662 0.2111 71.66 21.85 0% 0 0% 0 0% 0 0% 0%
20220425 24.2 24.2 21.66 21.66 -11.34% -5.91% 0% 12521 0.2882 102.7 23.02 0% 0 0% 0 0% 0 0% 0%
20220422 24.2 24.75 23.4 24.43 2.17% 1.03% 0% 10379 0.251 95.54 24.18 0% 0 0% 0 0% 0 0% 0%
20220421 25.1 25.35 23.91 23.91 -4.67% -2.84% 0% 9672 0.238 92.36 24.61 0% 0 0% 0 0% 0 0% 0%
20220420 24.84 25.51 24.75 25.08 0.4% -0.63% 0% 8522 0.2151 83.83 25.24 0% 0 0% 0 0% 0 0% 0%
20220419 25.52 25.65 24.91 24.98 -1.46% -0.79% 0% 9592 0.2415 91.49 25.18 0% 0 0% 0 0% 0 0% 0%
20220418 23.95 25.98 23.7 25.35 5.36% 2.01% 0% 13061 0.3246 123.68 24.85 0% 0 0% 0 0% 0 0% 0%
20220415 25.1 25.1 23.8 24.06 -3.76% -0.62% 0% 9422 0.2281 85 24.21 0% 0 0% 0 0% 0 0% 0%
20220414 24.76 25.2 24.65 25 1.05% 0.08% 0% 10350 0.2585 93.59 24.98 0% 0 0% 0 0% 0 0% 0%
20220413 24.36 26 23.82 24.74 0.98% -1.43% 0% 11940 0.2997 103.29 25.1 0% 0 0% 0 0% 0 0% 0%
20220412 24.07 24.55 23.73 24.5 1.16% 1.11% 0% 5381 0.1304 40.35 24.23 0% 0 0% 0 0% 0 0% 0%
20220411 24.79 25 24.09 24.22 -2.34% -1.58% 0% 6232 0.1534 46.38 24.61 0% 0 0% 0 0% 0 0% 0%
20220408 25.72 26.08 24.74 24.8 -3.88% -1.16% 0% 8969 0.225 67.95 25.09 0% 0 0% 0 0% 0 0% 0%
20220407 26.18 26.6 25.8 25.8 -2.09% -1% 0% 7916 0.2063 62.71 26.06 0% 0 0% 0 0% 0 0% 0%
20220401 26.72 26.75 25.95 26.04 -2.69% -0.42% 0% 10650 0.2785 82.8 26.15 0% 0 0% 0 0% 0 0% 0%
20220331 26.96 27.14 26.7 26.76 -1.55% -0.45% 0% 7084 0.1904 58.34 26.88 0% 0 0% 0 0% 0 0% 0%
20220330 25.93 27.56 25.93 27.18 4.9% 0.85% 0% 13831 0.3728 109.81 26.95 0% 0 0% 0 0% 0 0% 0%
20220329 27.32 27.4 25.9 25.91 -3.68% -1.97% 0% 10715 0.2832 85.61 26.43 0% 0 0% 0 0% 0 0% 0%
20220328 27.32 27.79 26.81 26.9 -4.03% -1.21% 0% 13060 0.3556 107.52 27.23 0% 0 0% 0 0% 0 0% 0%
20220325 28.38 29.15 27.88 28.03 1.34% -1.96% 0% 21425 0.6125 191.75 28.59 0% 0 0% 0 0% 0 0% 0%
20220324 27.8 27.83 27.3 27.66 -0.86% 0.47% 0% 6912 0.1903 64.9 27.53 0% 0 0% 0 0% 0 0% 0%
20220323 28.2 28.36 27.81 27.9 -0.53% -0.39% 0% 6030 0.1689 52.66 28.01 0% 0 0% 0 0% 0 0% 0%
20220322 28.17 28.25 27.76 28.05 -1.02% 0.25% 0% 7615 0.2131 58.56 27.98 0% 0 0% 0 0% 0 0% 0%
20220321 27.7 28.38 27.47 28.34 2.72% 1.21% 0% 10663 0.2986 77.63 28 0% 0 0% 0 0% 0 0% 0%
20220318 27.2 27.66 27.18 27.59 0.99% 0.29% 0% 6583 0.1811 44.13 27.51 0% 0 0% 0 0% 0 0% 0%
20220317 26.75 27.87 26.75 27.32 2.48% -0.18% 0% 11792 0.3227 67.74 27.37 0% 0 0% 0 0% 0 0% 0%
20220316 26.7 27 25.6 26.66 1.25% 1.29% 0% 10496 0.2763 59.54 26.32 0% 0 0% 0 0% 0 0% 0%
20220315 27.9 28.1 26.28 26.33 -6.5% -3.62% 0% 10416 0.2846 61.28 27.32 0% 0 0% 0 0% 0 0% 0%
20220311 28.6 29.15 27.87 29.01 0.97% 1.83% 0% 8746 0.2492 53.47 28.49 0% 0 0% 0 0% 0 0% 0%
20220310 28.51 29.49 28.51 28.73 2.1% -1.03% 0% 11755 0.3413 69.75 29.03 0% 0 0% 0 0% 0 0% 0%
20220309 28.8 28.8 26.8 28.14 -1.51% 0.72% 0% 15209 0.425 82.95 27.94 0% 0 0% 0 0% 0 0% 0%
20220308 30.47 30.57 28.2 28.57 -6.24% -1.82% 0% 19079 0.5552 107.89 29.1 0% 0 0% 0 0% 0 0% 0%
20220307 30.77 31.09 30.18 30.47 -0.85% -0.33% 0% 11254 0.344 70.13 30.57 0% 0 0% 0 0% 0 0% 0%
20220304 31.17 31.6 30.67 30.73 -1.41% -1.03% 0% 16127 0.5008 104.31 31.05 0% 0 0% 0 0% 0 0% 0%
20220303 30.7 32.19 30.4 31.17 1.5% -0.67% 0% 25721 0.8072 176.72 31.38 0% 0 0% 0 0% 0 0% 0%
20220302 30.45 30.77 30.1 30.71 0.26% 0.75% 0% 6779 0.2066 48.3 30.48 0% 0 0% 0 0% 0 0% 0%
20220301 30.34 30.75 30 30.63 1.46% 0.59% 0% 9145 0.2785 59.68 30.45 0% 0 0% 0 0% 0 0% 0%
20220228 30.51 31 29.95 30.19 -0.85% -0.46% 0% 9876 0.2995 64.57 30.33 0% 0 0% 0 0% 0 0% 0%
20220225 30.18 31.4 30.18 30.45 2.28% -1.01% 0% 15345 0.472 102.8 30.76 0% 0 0% 0 0% 0 0% 0%
20220224 31.23 31.49 29.51 29.77 -4.67% -2.68% 0% 16937 0.5181 114.53 30.59 0% 0 0% 0 0% 0 0% 0%
20220223 30.56 31.35 30.4 31.23 3.27% 0.77% 0% 15045 0.4662 109.25 30.99 0% 0 0% 0 0% 0 0% 0%
20220222 31.11 31.11 30.01 30.24 -2.8% -0.43% 0% 10927 0.3318 82.23 30.37 0% 0 0% 0 0% 0 0% 0%
20220221 30.49 31.18 30.38 31.11 1.83% 1.07% 0% 9769 0.3007 28.77 30.78 0% 0 0% 0 0% 0 0% 0%
20220218 30.84 30.84 30.2 30.55 -1.55% 0.33% 0% 10236 0.3117 15.62 30.45 0% 0 0% 0 0% 0 0% 0%
20220217 31.1 31.28 30.63 31.03 -0.1% 0.29% 0% 15209 0.4705 21.49 30.94 0% 0 0% 0 0% 0 0% 0%
20220216 29.98 31.06 29.8 31.06 4.16% 1.24% 0% 18434 0.5656 23.59 30.68 0% 0 0% 0 0% 0 0% 0%
20220215 29.59 30.1 29.33 29.82 0.78% 0.1% 0% 8586 0.2558 9.61 29.79 0% 0 0% 0 0% 0 0% 0%
20220214 29.16 30 29.16 29.59 1.68% 0.03% 0% 8002 0.2367 7.64 29.58 0% 0 0% 0 0% 0 0% 0%
20220211 30.25 30.26 29.03 29.1 -3.99% -1.36% 0% 11848 0.3495 9.27 29.5 0% 0 0% 0 0% 0 0% 0%
20220210 30.65 30.83 30.01 30.31 -1.78% -0.23% 0% 10093 0.3066 5.21 30.38 0% 0 0% 0 0% 0 0% 0%
20220209 31 31.07 30.45 30.86 0.42% 0.49% 0% 7101 0.2181 3.05 30.71 0% 0 0% 0 0% 0 0% 0%
20211203 52 53 47.55 47.75 -17.53% -3.88% 0% 135392 6.7262 62.25 49.68 0% 0 0% 0 0% 0 0% 0%
20211202 55.02 60 55 57.9 166.08% -0.05% 0% 168497 9.7603 65.52 57.93 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