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. 华兰疫苗301207
    4. 返回上一页 刷新
股票代码（例：sz301207）       335条   (进入华兰疫苗股票专站) 华兰疫苗股票成本分析
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 34.17 34.24 33.5 34 -0.67% 0.53% 0% 31382 1.0612 119.1 33.82 0% 0 0% 0 0% 0 0% 0%
20230927 33.51 34.48 33.34 34.23 2.09% 0.12% 0% 26183 0.8952 111.21 34.19 0% 0 0% 0 0% 0 0% 0%
20230926 33.22 33.72 33.18 33.53 0.42% 0.27% 0% 24348 0.8143 109.95 33.44 0% 0 0% 0 0% 0 0% 0%
20230925 31.61 33.52 31.61 33.39 4.9% 1.24% 0% 44530 1.4688 211.67 32.98 0% 0 0% 0 0% 0 0% 0%
20230922 31.44 32.1 30.92 31.83 1.86% 0.7% 0% 19261 0.6088 100 31.61 0% 0 0% 0 0% 0 0% 0%
20230921 31.5 31.55 30.97 31.25 -0.89% 0.1% 0% 12258 0.3827 67.16 31.22 0% 0 0% 0 0% 0 0% 0%
20230920 31.33 31.88 30.97 31.53 0.45% 0.19% 0% 18384 0.5786 102.84 31.47 0% 0 0% 0 0% 0 0% 0%
20230919 31.28 32 30.8 31.39 0.96% 0.16% 0% 25316 0.7935 148.54 31.34 0% 0 0% 0 0% 0 0% 0%
20230918 30.11 31.41 30.02 31.09 2.98% 0.36% 0% 33661 1.0428 215.35 30.98 0% 0 0% 0 0% 0 0% 0%
20230915 29.88 30.64 29.8 30.19 1.04% -0.3% 0% 21308 0.6453 151.52 30.28 0% 0 0% 0 0% 0 0% 0%
20230914 29.94 30.24 29.6 29.88 -0.43% -0.1% 0% 7879 0.2357 58.4 29.91 0% 0 0% 0 0% 0 0% 0%
20230913 30.28 30.36 29.75 30.01 -1.12% -0.1% 0% 9402 0.2824 68.23 30.04 0% 0 0% 0 0% 0 0% 0%
20230912 30.18 30.56 29.98 30.35 0.56% -0.07% 0% 12693 0.3855 89.87 30.37 0% 0 0% 0 0% 0 0% 0%
20230911 29.53 30.62 29.53 30.18 1.21% -0.36% 0% 20448 0.6194 142.26 30.29 0% 0 0% 0 0% 0 0% 0%
20230908 29.53 29.98 29.42 29.82 0.85% 0.4% 0% 9381 0.2786 65.09 29.7 0% 0 0% 0 0% 0 0% 0%
20230907 30.05 30.15 29.55 29.57 -1.63% -0.87% 0% 9749 0.2908 63.72 29.83 0% 0 0% 0 0% 0 0% 0%
20230906 30.25 30.25 29.65 30.06 -0.3% 0.43% 0% 9559 0.2861 52.76 29.93 0% 0 0% 0 0% 0 0% 0%
20230905 30.12 30.28 29.86 30.15 0.1% 0.27% 0% 9390 0.2824 50.44 30.07 0% 0 0% 0 0% 0 0% 0%
20230904 29.85 30.2 29.56 30.12 1.24% 0.4% 0% 15177 0.4553 76.19 30 0% 0 0% 0 0% 0 0% 0%
20230901 29.6 29.95 29.14 29.75 1.02% 0.78% 0% 14131 0.4172 70.25 29.52 0% 0 0% 0 0% 0 0% 0%
20230831 29.25 29.54 28.81 29.45 0.68% 0.75% 0% 11099 0.3244 51.79 29.23 0% 0 0% 0 0% 0 0% 0%
20230830 29.04 29.68 29 29.25 0.76% -0.24% 0% 13959 0.4093 64.16 29.32 0% 0 0% 0 0% 0 0% 0%
20230829 28.29 29.3 28.09 29.03 2.62% 0.76% 0% 14962 0.4311 64.28 28.81 0% 0 0% 0 0% 0 0% 0%
20230828 30.05 30.29 28.15 28.29 -0.67% -2.01% 0% 18751 0.5414 81.56 28.87 0% 0 0% 0 0% 0 0% 0%
20230825 28.3 28.97 28.03 28.48 0.32% -0.21% 0% 18866 0.5385 84.16 28.54 0% 0 0% 0 0% 0 0% 0%
20230824 29.39 29.4 26.79 28.39 -3.47% 1.32% 0% 40322 1.1298 172.37 28.02 0% 0 0% 0 0% 0 0% 0%
20230823 30.3 30.38 29.36 29.41 -2.94% -1.34% 0% 14702 0.4382 73.96 29.81 0% 0 0% 0 0% 0 0% 0%
20230822 30.8 30.89 29.78 30.3 -1.14% 0.56% 0% 20709 0.624 98.81 30.13 0% 0 0% 0 0% 0 0% 0%
20230821 30.9 31.17 30.6 30.65 -0.81% -0.55% 0% 12782 0.394 63.44 30.82 0% 0 0% 0 0% 0 0% 0%
20230818 32.28 32.32 30.88 30.9 -4.22% -1.59% 0% 22992 0.7219 107.41 31.4 0% 0 0% 0 0% 0 0% 0%
20230817 32.28 32.38 31.8 32.26 -0.09% 0.59% 0% 13647 0.4376 65.27 32.07 0% 0 0% 0 0% 0 0% 0%
20230816 32.58 33.06 32.28 32.29 -0.68% -1.19% 0% 17582 0.5745 81.3 32.68 0% 0 0% 0 0% 0 0% 0%
20230815 32.54 32.85 32.26 32.51 -0.37% -0.09% 0% 12148 0.3953 54.04 32.54 0% 0 0% 0 0% 0 0% 0%
20230814 32.3 32.74 31.91 32.63 0.06% 0.77% 0% 15082 0.4883 62.35 32.38 0% 0 0% 0 0% 0 0% 0%
20230811 33.26 33.66 32.6 32.61 -1.95% -1.54% 0% 21107 0.6991 82.07 33.12 0% 0 0% 0 0% 0 0% 0%
20230810 33.05 33.4 32.63 33.26 0.18% 0.76% 0% 14848 0.4902 59.54 33.01 0% 0 0% 0 0% 0 0% 0%
20230809 32.95 33.76 32.8 33.2 1.13% -0.36% 0% 22968 0.7652 91.47 33.32 0% 0 0% 0 0% 0 0% 0%
20230808 32.75 33.26 32.58 32.83 0.21% -0.24% 0% 14234 0.4685 52.41 32.91 0% 0 0% 0 0% 0 0% 0%
20230807 34 34.1 32.66 32.76 -3.79% -0.85% 0% 25417 0.8398 91.8 33.04 0% 0 0% 0 0% 0 0% 0%
20230804 34.4 34.8 33.74 34.05 -1.1% 0.03% 0% 19554 0.6656 75.95 34.04 0% 0 0% 0 0% 0 0% 0%
20230803 33.91 34.55 33.81 34.43 1.32% 0.41% 0% 23001 0.7887 87.78 34.29 0% 0 0% 0 0% 0 0% 0%
20230802 33.78 34.23 33.26 33.98 0.56% 0.71% 0% 24065 0.8119 92.31 33.74 0% 0 0% 0 0% 0 0% 0%
20230801 33.28 34.79 33.16 33.79 1.2% -0.41% 0% 26419 0.8963 104.11 33.93 0% 0 0% 0 0% 0 0% 0%
20230731 34.58 34.66 33.29 33.39 -3.75% -1.04% 0% 34420 1.1615 134.75 33.74 0% 0 0% 0 0% 0 0% 0%
20230728 34.15 34.94 34.1 34.69 -0.03% 0.67% 0% 15671 0.5401 53.16 34.46 0% 0 0% 0 0% 0 0% 0%
20230727 35.27 35.47 34.52 34.7 -0.46% -0.52% 0% 22252 0.7762 75.13 34.88 0% 0 0% 0 0% 0 0% 0%
20230726 34.4 35.55 34.35 34.86 0.93% -0.8% 0% 28566 1.0039 101.86 35.14 0% 0 0% 0 0% 0 0% 0%
20230725 34.15 34.65 33.89 34.54 1.38% 0.58% 0% 19171 0.6584 71.16 34.34 0% 0 0% 0 0% 0 0% 0%
20230724 33.97 34.67 33.8 34.07 -0.15% -0.29% 0% 14547 0.497 56.09 34.17 0% 0 0% 0 0% 0 0% 0%
20230721 33.72 34.85 33.05 34.12 1.64% -0.61% 0% 25555 0.8772 98.36 34.33 0% 0 0% 0 0% 0 0% 0%
20230720 33.33 34.18 33.2 33.57 0.66% -0.09% 0% 16342 0.5491 65.61 33.6 0% 0 0% 0 0% 0 0% 0%
20230719 34.43 34.49 33.27 33.35 -2.29% -0.63% 0% 17604 0.5908 72.5 33.56 0% 0 0% 0 0% 0 0% 0%
20230718 34.61 35.14 33.85 34.13 -2.49% -0.55% 0% 25501 0.8751 110.14 34.32 0% 0 0% 0 0% 0 0% 0%
20230717 34.1 36.09 34.09 35 5.07% -1.02% 0% 74246 2.6254 344 35.36 0% 0 0% 0 0% 0 0% 0%
20230714 32.97 33.56 31.93 33.31 1.18% 0.51% 0% 17492 0.5797 102.55 33.14 0% 0 0% 0 0% 0 0% 0%
20230713 32.78 33.25 32.58 32.92 0.73% -0.09% 0% 7557 0.249 42.14 32.95 0% 0 0% 0 0% 0 0% 0%
20230712 33.58 33.63 32.67 32.68 -2.82% -1.27% 0% 10304 0.3411 57.16 33.1 0% 0 0% 0 0% 0 0% 0%
20230711 33.94 33.99 33.32 33.63 -0.41% 0.18% 0% 7576 0.2543 41.82 33.57 0% 0 0% 0 0% 0 0% 0%
20230710 33.09 33.87 33.09 33.77 2.09% 0.48% 0% 15307 0.5145 90.17 33.61 0% 0 0% 0 0% 0 0% 0%
20230707 33.27 33.52 32.9 33.08 -0.39% -0.33% 0% 7496 0.2488 47.29 33.19 0% 0 0% 0 0% 0 0% 0%
20230706 33.58 33.65 33.07 33.21 -0.69% -0.36% 0% 8224 0.2741 42.39 33.33 0% 0 0% 0 0% 0 0% 0%
20230705 33.73 33.89 33.39 33.44 -0.71% -0.24% 0% 7288 0.2443 44.09 33.52 0% 0 0% 0 0% 0 0% 0%
20230704 33.64 34.1 33.39 33.68 0.12% -0.15% 0% 10597 0.3574 50.62 33.73 0% 0 0% 0 0% 0 0% 0%
20230703 33.35 33.99 33.11 33.64 1.14% 0.39% 0% 12394 0.4153 58.59 33.51 0% 0 0% 0 0% 0 0% 0%
20230630 32.44 33.44 32.44 33.26 2.97% 0.57% 0% 17290 0.5718 82.25 33.07 0% 0 0% 0 0% 0 0% 0%
20230629 32 32.44 31.82 32.3 0.94% 0.4% 0% 9002 0.2896 43.67 32.17 0% 0 0% 0 0% 0 0% 0%
20230628 32.53 32.6 31.62 32 -1.63% 0% 0% 15220 0.487 68.79 32 0% 0 0% 0 0% 0 0% 0%
20230627 32.3 33 32.11 32.53 1.69% 0.06% 0% 8852 0.2878 37.76 32.51 0% 0 0% 0 0% 0 0% 0%
20230626 32.58 32.93 31.77 31.99 -2.88% -0.47% 0% 13919 0.4473 47.43 32.14 0% 0 0% 0 0% 0 0% 0%
20230621 34.1 34.28 32.84 32.94 -3.74% -1.32% 0% 18224 0.6083 64.3 33.38 0% 0 0% 0 0% 0 0% 0%
20230620 34.09 34.58 33.26 34.22 0.03% 0.65% 0% 23655 0.8043 85.95 34 0% 0 0% 0 0% 0 0% 0%
20230619 33.9 34.39 33.66 34.21 0.62% 0.23% 0% 11343 0.3871 42.47 34.13 0% 0 0% 0 0% 0 0% 0%
20230616 34.56 34.6 34 34 -1.82% -0.58% 0% 17005 0.5816 62.4 34.2 0% 0 0% 0 0% 0 0% 0%
20230615 34.93 34.95 34.32 34.63 -0.49% 0.23% 0% 15461 0.5342 56.92 34.55 0% 0 0% 0 0% 0 0% 0%
20230614 35.01 35.44 34.6 34.8 -0.37% -0.37% 0% 16952 0.5922 61.93 34.93 0% 0 0% 0 0% 0 0% 0%
20230613 35.22 35.22 34.4 34.93 -1.05% 0.34% 0% 24044 0.8369 85.4 34.81 0% 0 0% 0 0% 0 0% 0%
20230612 36 36.08 34.81 35.3 -2.38% 0.2% 0% 28473 1.0031 103.01 35.23 0% 0 0% 0 0% 0 0% 0%
20230609 33.76 36.5 33.6 36.16 7.01% 1.12% 0% 60864 2.1767 213.62 35.76 0% 0 0% 0 0% 0 0% 0%
20230608 33.66 34.07 33.41 33.79 0.21% 0.27% 0% 16686 0.5623 61.85 33.7 0% 0 0% 0 0% 0 0% 0%
20230607 34.1 34.7 33.4 33.72 -0.62% -0.68% 0% 18250 0.6196 64.73 33.95 0% 0 0% 0 0% 0 0% 0%
20230606 52.6 52.74 51.18 51.2 -2.35% -1.31% 0% 12003 0.6227 58.54 51.88 0% 0 0% 0 0% 0 0% 0%
20230605 51.8 52.65 51.6 52.43 0.85% 0.31% 0% 12175 0.6364 47.54 52.27 0% 0 0% 0 0% 0 0% 0%
20230602 52.1 52.42 51 51.99 -0.12% 0.33% 0% 13070 0.6773 50.31 51.82 0% 0 0% 0 0% 0 0% 0%
20230601 51.81 53.09 51.23 52.05 0.15% -0.69% 0% 14007 0.7341 59.09 52.41 0% 0 0% 0 0% 0 0% 0%
20230531 51.41 52.6 51.41 51.97 1.23% -0.44% 0% 16463 0.8593 68.36 52.2 0% 0 0% 0 0% 0 0% 0%
20230530 51.8 52.35 50.8 51.34 -1.42% 0.02% 0% 14828 0.7611 56.52 51.33 0% 0 0% 0 0% 0 0% 0%
20230529 51.58 52.57 50.7 52.08 -1.46% 0.39% 0% 28129 1.4593 105.11 51.88 0% 0 0% 0 0% 0 0% 0%
20230526 51.84 52.94 51 52.85 2.05% 1.52% 0% 19447 1.0124 78.07 52.06 0% 0 0% 0 0% 0 0% 0%
20230525 52.15 53.13 51.48 51.79 -1.07% -0.48% 0% 17911 0.932 73.9 52.04 0% 0 0% 0 0% 0 0% 0%
20230524 51.98 52.95 51.5 52.35 -0.11% 0.25% 0% 29843 1.5584 126.77 52.22 0% 0 0% 0 0% 0 0% 0%
20230523 50.22 53.33 50.09 52.41 4.99% 0.17% 0% 63646 3.3299 297.13 52.32 0% 0 0% 0 0% 0 0% 0%
20230522 49.49 50.35 49.3 49.92 0.56% 0.12% 0% 13364 0.6663 76.6 49.86 0% 0 0% 0 0% 0 0% 0%
20230519 49.34 49.77 49.08 49.64 0.1% 0.42% 0% 10577 0.5228 60.17 49.43 0% 0 0% 0 0% 0 0% 0%
20230518 48.21 49.8 48.01 49.59 2.86% 0.79% 0% 17706 0.8711 97.06 49.2 0% 0 0% 0 0% 0 0% 0%
20230517 48.71 49.15 47.95 48.21 -2.03% -0.14% 0% 13961 0.6741 77.53 48.28 0% 0 0% 0 0% 0 0% 0%
20230516 47.29 49.47 47.15 49.21 3.93% 1.28% 0% 23718 1.1525 135.3 48.59 0% 0 0% 0 0% 0 0% 0%
20230515 47.16 47.5 46.69 47.35 0.83% 0.51% 0% 10409 0.4904 59.89 47.11 0% 0 0% 0 0% 0 0% 0%
20230510 46.34 47.05 45.85 47.02 1.58% 1.25% 0% 14577 0.6769 75.67 46.44 0% 0 0% 0 0% 0 0% 0%
20230509 46.4 47.18 46.02 46.29 -0.24% -0.32% 0% 15141 0.7032 82.01 46.44 0% 0 0% 0 0% 0 0% 0%
20230508 46.8 46.97 45.93 46.4 -0.71% 0.11% 0% 11983 0.5554 64.93 46.35 0% 0 0% 0 0% 0 0% 0%
20230505 48.79 48.91 46.6 46.73 -4.22% -0.95% 0% 18378 0.8671 99.43 47.18 0% 0 0% 0 0% 0 0% 0%
20230504 48.98 49 48.08 48.79 -0.43% 0.54% 0% 14379 0.6978 81.65 48.53 0% 0 0% 0 0% 0 0% 0%
20230428 49.7 49.72 48.65 49 -0.93% -0.16% 0% 18072 0.8869 100.89 49.08 0% 0 0% 0 0% 0 0% 0%
20230427 48.9 49.95 48.43 49.46 1.15% 0.24% 0% 13372 0.6598 74.86 49.34 0% 0 0% 0 0% 0 0% 0%
20230426 48.35 49.71 47.75 48.9 1.2% -0.04% 0% 11487 0.562 62.45 48.92 0% 0 0% 0 0% 0 0% 0%
20230425 48.96 49.84 47.41 48.32 -1.69% -0.19% 0% 17633 0.8537 93.72 48.41 0% 0 0% 0 0% 0 0% 0%
20230424 51.05 51.99 48.7 49.15 -1.11% -1.99% 0% 21008 1.0535 116.7 50.15 0% 0 0% 0 0% 0 0% 0%
20230421 49.99 50.58 49.68 49.7 -1% -0.78% 0% 12113 0.6067 63.94 50.09 0% 0 0% 0 0% 0 0% 0%
20230420 50.54 51.29 49.89 50.2 -0.44% -0.46% 0% 13422 0.6769 61.06 50.43 0% 0 0% 0 0% 0 0% 0%
20230419 51.15 51.69 50.35 50.42 -1.91% -0.83% 0% 13923 0.7079 64.27 50.84 0% 0 0% 0 0% 0 0% 0%
20230418 52.33 52.33 51.05 51.4 -1.8% -0.12% 0% 14197 0.7306 65.92 51.46 0% 0 0% 0 0% 0 0% 0%
20230417 51.81 52.54 51.35 52.34 1.06% 0.56% 0% 19858 1.0336 93.71 52.05 0% 0 0% 0 0% 0 0% 0%
20230414 51.68 52.47 51.05 51.79 1.15% -0.04% 0% 18146 0.9402 87.33 51.81 0% 0 0% 0 0% 0 0% 0%
20230413 50.66 51.8 50.47 51.2 0.93% -0.12% 0% 17145 0.8788 82.23 51.26 0% 0 0% 0 0% 0 0% 0%
20230412 50.9 51.82 50.47 50.73 -0.74% -0.35% 0% 14379 0.732 70.97 50.91 0% 0 0% 0 0% 0 0% 0%
20230411 50.85 51.69 50.49 51.11 0.51% -0.1% 0% 16423 0.8402 80.62 51.16 0% 0 0% 0 0% 0 0% 0%
20230410 51.3 52 50.45 50.85 -2.21% -0.53% 0% 30109 1.5393 148.55 51.12 0% 0 0% 0 0% 0 0% 0%
20230407 48.82 52.3 48.68 52 6.64% 2.16% 0% 44337 2.2568 238.6 50.9 0% 0 0% 0 0% 0 0% 0%
20230406 48.74 49.15 48.17 48.76 0.37% 0.14% 0% 12833 0.6248 80.61 48.69 0% 0 0% 0 0% 0 0% 0%
20230404 48.05 49.2 47.89 48.58 0.64% -0.31% 0% 16984 0.8276 104.51 48.73 0% 0 0% 0 0% 0 0% 0%
20230403 47.62 48.66 47.62 48.27 1.13% 0.31% 0% 13740 0.6612 85.93 48.12 0% 0 0% 0 0% 0 0% 0%
20230331 46.45 48 46.23 47.73 3.27% 0.85% 0% 15292 0.7237 91.87 47.33 0% 0 0% 0 0% 0 0% 0%
20230330 47.22 47.24 45.91 46.22 -1.91% -0.09% 0% 17526 0.8108 102.39 46.26 0% 0 0% 0 0% 0 0% 0%
20230329 47.2 47.6 47.01 47.12 -1.36% -0.28% 0% 11021 0.5207 63.09 47.25 0% 0 0% 0 0% 0 0% 0%
20230328 47.69 48.23 47.11 47.77 0.55% 0.04% 0% 17455 0.8334 99.86 47.75 0% 0 0% 0 0% 0 0% 0%
20230327 47.2 47.99 46.7 47.51 0.38% 0.23% 0% 16362 0.7756 90.33 47.4 0% 0 0% 0 0% 0 0% 0%
20230324 47.2 47.69 46.91 47.33 0.66% 0.19% 0% 13894 0.6564 73.31 47.24 0% 0 0% 0 0% 0 0% 0%
20230323 47.35 47.35 46.6 47.02 -0.7% 0.17% 0% 11649 0.5468 55.14 46.94 0% 0 0% 0 0% 0 0% 0%
20230322 47.07 47.69 46.89 47.35 1% 0.17% 0% 18047 0.8531 79.92 47.27 0% 0 0% 0 0% 0 0% 0%
20230321 46 47.26 45.86 46.88 1.91% 0.54% 0% 13722 0.6399 60.93 46.63 0% 0 0% 0 0% 0 0% 0%
20230320 46.89 47.01 45.66 46 -2.07% -0.24% 0% 19276 0.8888 81.59 46.11 0% 0 0% 0 0% 0 0% 0%
20230317 47.55 47.92 46.87 46.97 -0.49% -0.72% 0% 17029 0.8057 70.29 47.31 0% 0 0% 0 0% 0 0% 0%
20230316 48.79 48.99 46.8 47.2 -3.71% -0.97% 0% 25451 1.2131 106.65 47.66 0% 0 0% 0 0% 0 0% 0%
20230315 48.94 49.72 48.94 49.02 0.16% -0.43% 0% 12933 0.6367 57.99 49.23 0% 0 0% 0 0% 0 0% 0%
20230314 48.66 50.17 48.31 48.94 0.62% -0.26% 0% 21891 1.0741 93.04 49.07 0% 0 0% 0 0% 0 0% 0%
20230313 49.87 49.98 48.24 48.64 -2.68% -0.43% 0% 23622 1.1539 95.69 48.85 0% 0 0% 0 0% 0 0% 0%
20230310 51.72 51.77 49.5 49.98 -3.31% -0.22% 0% 30371 1.5213 114.12 50.09 0% 0 0% 0 0% 0 0% 0%
20230309 51.36 53.21 50.76 51.69 2.6% -0.35% 0% 27334 1.4179 111.06 51.87 0% 0 0% 0 0% 0 0% 0%
20230308 50.23 50.77 49.87 50.38 0% 0.2% 0% 13923 0.7 54.02 50.28 0% 0 0% 0 0% 0 0% 0%
20230307 53.05 53.38 50.2 50.38 -4.71% -2.31% 0% 19394 1.0002 66.27 51.57 0% 0 0% 0 0% 0 0% 0%
20230306 51.78 53.35 51.51 52.87 3.57% 0.27% 0% 27296 1.4392 96.22 52.73 0% 0 0% 0 0% 0 0% 0%
20230303 51.65 51.88 50.51 51.05 -0.72% -0.02% 0% 13410 0.6847 46.14 51.06 0% 0 0% 0 0% 0 0% 0%
20230302 51.45 52.25 51.22 51.42 -1.87% -0.41% 0% 15094 0.7793 52.9 51.63 0% 0 0% 0 0% 0 0% 0%
20230301 52.63 53.86 51.81 52.4 -0.96% -0.15% 0% 22337 1.1723 79.64 52.48 0% 0 0% 0 0% 0 0% 0%
20230228 51.46 53.19 51.46 52.91 0.78% 0.69% 0% 30109 1.5821 112.55 52.55 0% 0 0% 0 0% 0 0% 0%
20230227 55 56.01 52.19 52.5 2% -1.96% 0% 44629 2.39 183.37 53.55 0% 0 0% 0 0% 0 0% 0%
20230224 51.81 52.52 51.03 51.47 0% -0.52% 0% 18288 0.9463 82.73 51.74 0% 0 0% 0 0% 0 0% 0%
20230223 52.1 53.49 50.89 51.47 -1.21% -1.17% 0% 30544 1.5908 141.33 52.08 0% 0 0% 0 0% 0 0% 0%
20230222 49.98 52.75 49.75 52.1 5.68% 1.09% 0% 54644 2.8165 269.46 51.54 0% 0 0% 0 0% 0 0% 0%
20230221 49.5 49.9 48.72 49.3 -0.52% 0.35% 0% 17747 0.8719 104.45 49.13 0% 0 0% 0 0% 0 0% 0%
20230220 47.13 49.88 46.86 49.56 4.34% 1.85% 0% 26601 1.2944 157.52 48.66 0% 0 0% 0 0% 0 0% 0%
20230217 47.01 47.94 46.85 47.5 0.98% 0.19% 0% 11929 0.5655 64.61 47.41 0% 0 0% 0 0% 0 0% 0%
20230216 47.61 48.2 46.62 47.04 -1.36% -0.8% 0% 15423 0.7313 67.35 47.42 0% 0 0% 0 0% 0 0% 0%
20230215 48.01 48.27 47.6 47.69 -1.32% -0.38% 0% 10291 0.4926 45.12 47.87 0% 0 0% 0 0% 0 0% 0%
20230214 47.95 48.35 47.53 48.33 0.88% 0.81% 0% 11432 0.548 49.73 47.94 0% 0 0% 0 0% 0 0% 0%
20230213 47 48.12 46.9 47.91 1.35% 0.4% 0% 15840 0.7559 67.31 47.72 0% 0 0% 0 0% 0 0% 0%
20230210 47.17 47.68 46.61 47.27 -0.4% 0.08% 0% 14507 0.6852 62.74 47.23 0% 0 0% 0 0% 0 0% 0%
20230209 46.85 47.47 46.25 47.46 0.85% 1.13% 0% 16186 0.7596 71.2 46.93 0% 0 0% 0 0% 0 0% 0%
20230208 46.93 47.55 46.82 47.06 0.04% -0.28% 0% 14275 0.6737 64.02 47.19 0% 0 0% 0 0% 0 0% 0%
20230207 47.53 47.8 46.9 47.04 -0.99% -0.3% 0% 16078 0.7585 74.64 47.18 0% 0 0% 0 0% 0 0% 0%
20230206 49.9 50.1 47.5 47.51 -6.84% -1.8% 0% 38636 1.8693 182.9 48.38 0% 0 0% 0 0% 0 0% 0%
20230203 49.93 53.31 49.34 51 4.08% -0.6% 0% 53122 2.7258 279.58 51.31 0% 0 0% 0 0% 0 0% 0%
20230202 48.79 49.65 48.7 49 0.47% -0.28% 0% 17041 0.8374 102.01 49.14 0% 0 0% 0 0% 0 0% 0%
20230201 48.4 48.77 48.06 48.77 1.6% 0.68% 0% 13384 0.6483 70.63 48.44 0% 0 0% 0 0% 0 0% 0%
20230131 49.04 49.13 47.7 48 -2.14% -0.12% 0% 16782 0.8065 76.1 48.06 0% 0 0% 0 0% 0 0% 0%
20230130 49.56 49.98 48.71 49.05 -0.26% -0.16% 0% 10985 0.5397 46.23 49.13 0% 0 0% 0 0% 0 0% 0%
20230120 50.1 50.31 49.06 49.18 -1.21% -0.65% 0% 11222 0.5555 47.88 49.5 0% 0 0% 0 0% 0 0% 0%
20230119 49.56 51.17 49.05 49.78 0.5% -0.96% 0% 13729 0.69 58.25 50.26 0% 0 0% 0 0% 0 0% 0%
20230118 50.1 50.33 49.5 49.53 -1.14% -0.68% 0% 7919 0.3949 33.63 49.87 0% 0 0% 0 0% 0 0% 0%
20230117 51.81 51.81 49.97 50.1 -2.87% -0.95% 0% 16644 0.8419 70.58 50.58 0% 0 0% 0 0% 0 0% 0%
20230116 51.43 52.94 51.3 51.58 0.64% -1.09% 0% 27285 1.423 121.15 52.15 0% 0 0% 0 0% 0 0% 0%
20230113 50.2 51.97 49.55 51.25 3.26% 0.39% 0% 23568 1.2032 110.64 51.05 0% 0 0% 0 0% 0 0% 0%
20230112 50.33 52.48 49.56 49.63 -2.25% -2.91% 0% 36332 1.8573 179.72 51.12 0% 0 0% 0 0% 0 0% 0%
20230111 48.97 51.49 48.6 50.77 2.94% 0.3% 0% 40812 2.066 230.79 50.62 0% 0 0% 0 0% 0 0% 0%
20230110 45.5 49.57 44.83 49.32 8.63% 3.22% 0% 39655 1.8947 247.23 47.78 0% 0 0% 0 0% 0 0% 0%
20230109 45.56 45.73 45.18 45.4 -0.33% -0.09% 0% 10174 0.4623 71.96 45.44 0% 0 0% 0 0% 0 0% 0%
20230106 45.88 46.16 45.26 45.55 -0.85% -0.24% 0% 13296 0.6071 91.04 45.66 0% 0 0% 0 0% 0 0% 0%
20230105 45.66 46.58 45.18 45.94 0.7% -0.26% 0% 16256 0.7487 110.46 46.06 0% 0 0% 0 0% 0 0% 0%
20230104 45.34 45.67 45.01 45.62 0.6% 0.64% 0% 11938 0.5411 83.01 45.33 0% 0 0% 0 0% 0 0% 0%
20230103 44.71 45.88 44.22 45.35 1.73% 0.07% 0% 14109 0.6394 92.51 45.32 0% 0 0% 0 0% 0 0% 0%
20221230 45.08 45.6 44 44.58 -1.13% -0.36% 0% 12452 0.5571 71.47 44.74 0% 0 0% 0 0% 0 0% 0%
20221229 44.51 45.94 44.09 45.09 1.26% -0.73% 0% 14560 0.6613 68.32 45.42 0% 0 0% 0 0% 0 0% 0%
20221228 45 45.48 44.44 44.53 -1.2% -0.85% 0% 10527 0.4728 47.92 44.91 0% 0 0% 0 0% 0 0% 0%
20221227 45.16 45.6 43.49 45.07 -0.2% 1.62% 0% 17830 0.7908 73.8 44.35 0% 0 0% 0 0% 0 0% 0%
20221226 45.58 46.45 44.99 45.16 -1.83% -0.53% 0% 14326 0.6504 54.34 45.4 0% 0 0% 0 0% 0 0% 0%
20221223 45.3 47.12 45.2 46 1.55% -0.78% 0% 15299 0.7093 53.34 46.36 0% 0 0% 0 0% 0 0% 0%
20221222 46.99 47.5 45.2 45.3 -3.6% -1.93% 0% 15347 0.7089 46.37 46.19 0% 0 0% 0 0% 0 0% 0%
20221221 47.3 48 46.91 46.99 -0.66% -0.86% 0% 10702 0.5073 31.43 47.4 0% 0 0% 0 0% 0 0% 0%
20221220 48.92 49.34 46.86 47.3 -3.47% -0.5% 0% 20227 0.9615 55.98 47.54 0% 0 0% 0 0% 0 0% 0%
20221219 52.41 53.47 48.99 49 -7.16% -2.72% 0% 30680 1.5453 90.06 50.37 0% 0 0% 0 0% 0 0% 0%
20221216 50.45 54.29 49.61 52.78 4.99% 1.48% 0% 45387 2.3608 142.79 52.01 0% 0 0% 0 0% 0 0% 0%
20221215 51.4 51.56 50.27 50.27 -2.2% -0.85% 0% 15387 0.7801 53.07 50.7 0% 0 0% 0 0% 0 0% 0%
20221214 51.8 52.86 50.67 51.4 -2.56% -0.17% 0% 24248 1.2486 86.02 51.49 0% 0 0% 0 0% 0 0% 0%
20221213 51.99 53.98 50.46 52.75 0.98% 1.36% 0% 37981 1.9765 137.05 52.04 0% 0 0% 0 0% 0 0% 0%
20221212 52.2 53.45 51.26 52.24 -0.95% -0.23% 0% 36846 1.9291 143.89 52.36 0% 0 0% 0 0% 0 0% 0%
20221209 50.44 54.23 49.88 52.74 4.56% 0.5% 0% 50430 2.6466 217.24 52.48 0% 0 0% 0 0% 0 0% 0%
20221208 49.88 51.65 49.66 50.44 0.02% 0.02% 0% 30966 1.5615 147.68 50.43 0% 0 0% 0 0% 0 0% 0%
20221207 47.21 51.08 46.66 50.43 6.59% 2.79% 0% 31195 1.5304 152.33 49.06 0% 0 0% 0 0% 0 0% 0%
20221206 48.28 48.72 47.24 47.31 -3.05% -1.17% 0% 19152 0.9168 92.96 47.87 0% 0 0% 0 0% 0 0% 0%
20221205 48 49.28 47.59 48.8 2.28% 0.62% 0% 19635 0.9523 90.15 48.5 0% 0 0% 0 0% 0 0% 0%
20221202 48.21 48.38 47.59 47.71 -1% -0.33% 0% 11278 0.5399 47.88 47.87 0% 0 0% 0 0% 0 0% 0%
20221201 48.5 48.81 47.3 48.19 0.4% 0.08% 0% 17707 0.8526 61.47 48.15 0% 0 0% 0 0% 0 0% 0%
20221130 49.21 49.66 47.83 48 -3.44% -1.23% 0% 19966 0.9703 64.44 48.6 0% 0 0% 0 0% 0 0% 0%
20221129 47.59 50.28 47.59 49.71 3.97% 1.2% 0% 20797 1.0215 61.88 49.12 0% 0 0% 0 0% 0 0% 0%
20221128 48 49.18 47.1 47.81 -1.34% -0.5% 0% 15562 0.7478 42.39 48.05 0% 0 0% 0 0% 0 0% 0%
20221125 49.79 49.79 47.72 48.46 -2.49% 0.21% 0% 22273 1.0772 55.12 48.36 0% 0 0% 0 0% 0 0% 0%
20221124 48.81 50.72 48.69 49.7 1.3% 0% 0% 20552 1.0215 47.95 49.7 0% 0 0% 0 0% 0 0% 0%
20221123 49.73 50.92 48 49.06 -2.77% 0.2% 0% 26384 1.2918 53.78 48.96 0% 0 0% 0 0% 0 0% 0%
20221122 52.36 52.92 49.7 50.46 -3.63% -0.86% 0% 31123 1.5842 65 50.9 0% 0 0% 0 0% 0 0% 0%
20221121 53.71 53.71 52.02 52.36 -3.75% -0.57% 0% 31323 1.6494 69.57 52.66 0% 0 0% 0 0% 0 0% 0%
20221118 52.1 55.79 51.32 54.4 4.43% 1.08% 0% 57614 3.1007 132.16 53.82 0% 0 0% 0 0% 0 0% 0%
20221117 50.87 52.88 49.93 52.09 2.34% 0.5% 0% 40118 2.0794 96.09 51.83 0% 0 0% 0 0% 0 0% 0%
20221116 51.03 52.83 50.7 50.9 0.08% -1.62% 0% 46551 2.4084 113.23 51.74 0% 0 0% 0 0% 0 0% 0%
20221115 50.11 50.97 49.04 50.86 2.42% 1.56% 0% 42603 2.1335 101.57 50.08 0% 0 0% 0 0% 0 0% 0%
20221114 46.88 50.79 46.85 49.66 4.59% 0.83% 0% 53775 2.6486 129.64 49.25 0% 0 0% 0 0% 0 0% 0%
20221111 51.38 51.78 46.93 47.48 -4.31% -3.81% 0% 57257 2.826 140.96 49.36 0% 0 0% 0 0% 0 0% 0%
20221110 49.1 54.27 49.1 49.62 1.41% -4.15% 0% 72389 3.7476 203.34 51.77 0% 0 0% 0 0% 0 0% 0%
20221109 47.5 49.5 46.8 48.93 4.02% 0.43% 0% 34824 1.6965 105.67 48.72 0% 0 0% 0 0% 0 0% 0%
20221108 47.26 48.36 46.51 47.04 -1.01% -0.65% 0% 19782 0.9367 58.89 47.35 0% 0 0% 0 0% 0 0% 0%
20221107 46.58 48.47 45.87 47.52 2.06% -0.15% 0% 29642 1.4106 89.71 47.59 0% 0 0% 0 0% 0 0% 0%
20221104 45.62 47.44 45.4 46.56 2.11% 0.74% 0% 28187 1.3029 85.55 46.22 0% 0 0% 0 0% 0 0% 0%
20221103 43.71 46.37 43.5 45.6 2.04% 0.75% 0% 37662 1.7047 116.67 45.26 0% 0 0% 0 0% 0 0% 0%
20221102 41.69 45.18 41.65 44.69 6.53% 0.95% 0% 48113 2.13 151.46 44.27 0% 0 0% 0 0% 0 0% 0%
20221101 40.79 41.95 40.01 41.95 3.05% 1.97% 0% 37573 1.5456 119.51 41.14 0% 0 0% 0 0% 0 0% 0%
20221031 44 44.31 40.5 40.71 -13.36% -2.61% 0% 53949 2.2549 176.24 41.8 0% 0 0% 0 0% 0 0% 0%
20221028 48.82 49.68 46.65 46.99 -5.79% -2.06% 0% 24633 1.1819 102.23 47.98 0% 0 0% 0 0% 0 0% 0%
20221027 48.9 50.87 47.78 49.88 2.34% 1.57% 0% 27521 1.3515 114.13 49.11 0% 0 0% 0 0% 0 0% 0%
20221026 46 49.58 45.51 48.74 7.33% 1.33% 0% 31469 1.5137 133.94 48.1 0% 0 0% 0 0% 0 0% 0%
20221025 46.49 46.95 44.3 45.41 -2.28% 0.29% 0% 17426 0.789 75.4 45.28 0% 0 0% 0 0% 0 0% 0%
20221024 47.88 49.23 46.35 46.47 -2.9% -2.19% 0% 19290 0.9164 87.47 47.51 0% 0 0% 0 0% 0 0% 0%
20221021 48.19 48.97 47.58 47.86 -0.68% -0.25% 0% 14677 0.7042 67.9 47.98 0% 0 0% 0 0% 0 0% 0%
20221020 48.66 49.59 48.03 48.19 -1.45% -1.49% 0% 23614 1.1552 109.43 48.92 0% 0 0% 0 0% 0 0% 0%
20221019 49.75 50.15 48.56 48.9 -2.22% -0.45% 0% 20560 1.0099 98.07 49.12 0% 0 0% 0 0% 0 0% 0%
20221018 48.66 50.6 47.7 50.01 2.88% 1.23% 0% 28872 1.4264 141.35 49.4 0% 0 0% 0 0% 0 0% 0%
20221017 47.7 49.2 47.5 48.61 1.06% 0.29% 0% 21043 1.0199 107.63 48.47 0% 0 0% 0 0% 0 0% 0%
20220720 52 54 52 53.64 3.55% 0.56% 0% 27501 1.4668 103.63 53.34 0% 0 0% 0 0% 0 0% 0%
20220719 52.3 53.3 51.35 51.8 -0.77% -0.58% 0% 14685 0.7651 53.26 52.1 0% 0 0% 0 0% 0 0% 0%
20220718 52.51 53.3 51.06 52.2 -0.57% 0.17% 0% 16577 0.8639 52.54 52.11 0% 0 0% 0 0% 0 0% 0%
20220715 53.51 54.94 52.5 52.5 -2.8% -1.92% 0% 18818 1.0073 54.01 53.53 0% 0 0% 0 0% 0 0% 0%
20220714 52.32 54.68 52 54.01 2.74% 0.3% 0% 22044 1.187 57.95 53.85 0% 0 0% 0 0% 0 0% 0%
20220713 53.3 53.7 52.1 52.57 -1.17% -0.59% 0% 19348 1.0232 45.22 52.88 0% 0 0% 0 0% 0 0% 0%
20220712 56.69 56.77 53.15 53.19 -4.57% -1.39% 0% 28285 1.5258 58.45 53.94 0% 0 0% 0 0% 0 0% 0%
20220711 59.17 59.17 55 55.74 -4.8% -1.47% 0% 40750 2.3052 86.63 56.57 0% 0 0% 0 0% 0 0% 0%
20220708 58.84 60.18 58.2 58.55 -0.49% -0.85% 0% 21900 1.2933 48.1 59.05 0% 0 0% 0 0% 0 0% 0%
20220707 60.15 60.59 58.1 58.84 -2.42% -0.36% 0% 31159 1.8398 63.9 59.05 0% 0 0% 0 0% 0 0% 0%
20220706 61.28 62.4 60.06 60.3 -4.1% -0.74% 0% 26477 1.6086 53.13 60.75 0% 0 0% 0 0% 0 0% 0%
20220705 62.22 63.31 60.32 62.88 1.29% 1.65% 0% 43358 2.6821 83.15 61.86 0% 0 0% 0 0% 0 0% 0%
20220704 62.5 65.56 61.41 62.08 -0.11% -2.17% 0% 45578 2.8926 86.21 63.46 0% 0 0% 0 0% 0 0% 0%
20220701 59.12 62.66 58.57 62.15 4.61% 1.85% 0% 42274 2.5796 75.83 61.02 0% 0 0% 0 0% 0 0% 0%
20220630 58 61.21 57.88 59.41 1.07% -0.8% 0% 50043 2.9969 89.72 59.89 0% 0 0% 0 0% 0 0% 0%
20220629 54.62 62.18 54.5 58.78 7.26% 0.86% 0% 75726 4.4132 127.57 58.28 0% 0 0% 0 0% 0 0% 0%
20220628 54.5 54.99 52.6 54.8 0.55% 1.59% 0% 36728 1.981 63.49 53.94 0% 0 0% 0 0% 0 0% 0%
20220627 53.94 56.2 53.9 54.5 3.32% -0.53% 0% 45910 2.5156 83.61 54.79 0% 0 0% 0 0% 0 0% 0%
20220624 55.2 56.33 52.5 52.75 -4% -1.4% 0% 58763 3.1438 110.26 53.5 0% 0 0% 0 0% 0 0% 0%
20220623 54.8 57.34 53.08 54.95 1.07% -0.42% 0% 60786 3.3544 127.05 55.18 0% 0 0% 0 0% 0 0% 0%
20220622 52.5 54.93 51.36 54.37 5.16% 2.03% 0% 68211 3.6351 149.98 53.29 0% 0 0% 0 0% 0 0% 0%
20220621 51.59 54.24 50.9 51.7 2.97% -1.69% 0% 77158 4.0581 181.28 52.59 0% 0 0% 0 0% 0 0% 0%
20220620 50 51.99 49.42 50.21 4.69% -0.59% 0% 68441 3.4572 174.75 50.51 0% 0 0% 0 0% 0 0% 0%
20220617 47.7 48.55 47 47.96 -0.91% 0.38% 0% 45213 2.1605 122.98 47.78 0% 0 0% 0 0% 0 0% 0%
20220616 44.5 49.39 44.02 48.4 11.26% 1.09% 0% 93002 4.4532 261.78 47.88 0% 0 0% 0 0% 0 0% 0%
20220615 43.1 44.4 43.02 43.7 1.42% -0.52% 0% 23822 1.0466 73.66 43.93 0% 0 0% 0 0% 0 0% 0%
20220614 43.11 43.39 42.02 43.09 -1.1% 0.84% 0% 20667 0.8832 60.98 42.73 0% 0 0% 0 0% 0 0% 0%
20220613 44.08 44.94 43.33 43.57 -1.87% -1.11% 0% 20758 0.9147 60.52 44.06 0% 0 0% 0 0% 0 0% 0%
20220610 44.09 44.92 44 44.4 -0.27% 0.09% 0% 20018 0.8879 54.08 44.36 0% 0 0% 0 0% 0 0% 0%
20220609 46.26 46.3 44.52 44.52 -3.76% -1.77% 0% 26329 1.1932 67.05 45.32 0% 0 0% 0 0% 0 0% 0%
20220608 45.33 46.38 44.8 46.26 1.74% 1.27% 0% 38194 1.7446 85.59 45.68 0% 0 0% 0 0% 0 0% 0%
20220607 44.9 45.49 44.3 45.47 1.04% 0.93% 0% 32085 1.4455 57.99 45.05 0% 0 0% 0 0% 0 0% 0%
20220606 44.15 45.45 44 45 1.42% -0.02% 0% 27092 1.2195 43.27 45.01 0% 0 0% 0 0% 0 0% 0%
20220602 44.87 44.9 43.67 44.37 -2.23% 0.5% 0% 36516 1.6121 56.19 44.15 0% 0 0% 0 0% 0 0% 0%
20220601 46.4 47.36 45.25 45.38 -0.63% -2.07% 0% 36598 1.6959 61.32 46.34 0% 0 0% 0 0% 0 0% 0%
20220531 45 46.16 44.69 45.67 1.33% 0.18% 0% 29616 1.3502 50.68 45.59 0% 0 0% 0 0% 0 0% 0%
20220530 46 46.19 44.88 45.07 -3.66% -0.73% 0% 34751 1.5778 59.46 45.4 0% 0 0% 0 0% 0 0% 0%
20220527 46.27 47.35 45.38 46.78 1.96% 0.84% 0% 50313 2.3342 89.19 46.39 0% 0 0% 0 0% 0 0% 0%
20220526 48.22 48.23 45.43 45.88 -5.05% -1.08% 0% 53831 2.4965 98.59 46.38 0% 0 0% 0 0% 0 0% 0%
20220525 48.4 49.78 47.02 48.32 -3.55% 0.37% 0% 78485 3.7779 153.36 48.14 0% 0 0% 0 0% 0 0% 0%
20220524 47.03 51.72 45.86 50.1 4.14% 2.71% 0% 129179 6.3013 266.37 48.78 0% 0 0% 0 0% 0 0% 0%
20220523 44.34 50.27 44.33 48.11 11.81% 1.28% 0% 100111 4.755 250.12 47.5 0% 0 0% 0 0% 0 0% 0%
20220520 42.5 44.66 42.5 43.03 3.49% -0.88% 0% 40503 1.7583 109.12 43.41 0% 0 0% 0 0% 0 0% 0%
20220519 41.02 42.15 40.51 41.58 0.19% 0.12% 0% 16031 0.6658 40.47 41.53 0% 0 0% 0 0% 0 0% 0%
20220518 41.8 42.46 41.4 41.5 -0.24% -0.93% 0% 16645 0.6973 38.9 41.89 0% 0 0% 0 0% 0 0% 0%
20220517 43.74 43.88 41.3 41.6 -4.87% -0.88% 0% 29824 1.2516 64.31 41.97 0% 0 0% 0 0% 0 0% 0%
20220516 44.8 45.34 43.51 43.73 -2.15% -1.11% 0% 25807 1.1411 54.84 44.22 0% 0 0% 0 0% 0 0% 0%
20220513 44.63 45.7 44.44 44.69 0.49% -0.67% 0% 30886 1.3896 62.55 44.99 0% 0 0% 0 0% 0 0% 0%
20220512 43.72 45.8 43.72 44.47 -0.07% -0.07% 0% 39081 1.7391 71.74 44.5 0% 0 0% 0 0% 0 0% 0%
20220511 44.88 47.5 44.4 44.5 -0.58% -3.03% 0% 58718 2.6948 109.3 45.89 0% 0 0% 0 0% 0 0% 0%
20220510 44 45.17 43.62 44.76 0.83% 0.16% 0% 36004 1.6091 66.08 44.69 0% 0 0% 0 0% 0 0% 0%
20220509 43.21 45.38 42.77 44.39 2.42% 0.02% 0% 40195 1.784 72.43 44.38 0% 0 0% 0 0% 0 0% 0%
20220506 41.74 45 41.4 43.34 1.26% -0.28% 0% 46434 2.0181 82.51 43.46 0% 0 0% 0 0% 0 0% 0%
20220505 40.55 43.85 40.42 42.8 4.16% 0.45% 0% 47499 2.0241 84.98 42.61 0% 0 0% 0 0% 0 0% 0%
20220429 39 42 39 41.09 5.63% 0.81% 0% 52291 2.1316 88.08 40.76 0% 0 0% 0 0% 0 0% 0%
20220428 43 43.4 38.89 38.9 -10.22% -5.38% 0% 58933 2.423 100.41 41.11 0% 0 0% 0 0% 0 0% 0%
20220427 42.15 44.8 41.2 43.33 -2.28% 0.58% 0% 55181 2.3772 106.11 43.08 0% 0 0% 0 0% 0 0% 0%
20220426 41.81 45.86 38.9 44.34 4.95% 4.45% 0% 81638 3.4658 166.73 42.45 0% 0 0% 0 0% 0 0% 0%
20220425 44.26 45.9 42 42.25 -6.36% -4.65% 0% 49028 2.1723 118.9 44.31 0% 0 0% 0 0% 0 0% 0%
20220422 42.5 45.84 41.45 45.12 3.39% 2.01% 0% 56447 2.4966 144.43 44.23 0% 0 0% 0 0% 0 0% 0%
20220421 43.01 45.52 42.9 43.64 0% -1.56% 0% 44014 1.9511 121.16 44.33 0% 0 0% 0 0% 0 0% 0%
20220420 42 44.35 42 43.64 1.61% 0.69% 0% 38184 1.655 105.71 43.34 0% 0 0% 0 0% 0 0% 0%
20220419 44.08 44.35 42.79 42.95 -4.53% -1.36% 0% 33766 1.4702 92.31 43.54 0% 0 0% 0 0% 0 0% 0%
20220418 42.11 46.99 41.19 44.99 4.17% 2.37% 0% 56709 2.4922 148.78 43.95 0% 0 0% 0 0% 0 0% 0%
20220415 41.65 44.49 40.7 43.19 3.1% 0.54% 0% 48413 2.0799 124.37 42.96 0% 0 0% 0 0% 0 0% 0%
20220414 41.8 42.26 41.3 41.89 0.92% -0.14% 0% 18594 0.78 49.68 41.95 0% 0 0% 0 0% 0 0% 0%
20220413 42.77 42.77 41.5 41.51 -3.31% -1.07% 0% 22056 0.9255 58.59 41.96 0% 0 0% 0 0% 0 0% 0%
20220412 42 43 41.5 42.93 2.19% 1.54% 0% 22625 0.9565 57.19 42.28 0% 0 0% 0 0% 0 0% 0%
20220411 43.1 44.25 41.77 42.01 -3.93% -2.44% 0% 27450 1.182 66.83 43.06 0% 0 0% 0 0% 0 0% 0%
20220408 45.5 46 43.46 43.73 -3.89% -1.62% 0% 29709 1.3207 72.66 44.45 0% 0 0% 0 0% 0 0% 0%
20220407 47.5 47.78 45.45 45.5 -4.45% -1.56% 0% 31742 1.4671 74.28 46.22 0% 0 0% 0 0% 0 0% 0%
20220401 46.99 48.95 46.16 47.98 0.59% 1.24% 0% 40996 1.943 86.94 47.39 0% 0 0% 0 0% 0 0% 0%
20220331 49.53 50 47.57 47.7 -5.19% -2.11% 0% 45485 2.2165 94.51 48.73 0% 0 0% 0 0% 0 0% 0%
20220330 51.9 51.9 48.82 50.31 -5.95% 0.66% 0% 47347 2.3664 95.65 49.98 0% 0 0% 0 0% 0 0% 0%
20220329 53 53.88 52.54 53.49 1.54% 0.6% 0% 20566 1.0935 42.76 53.17 0% 0 0% 0 0% 0 0% 0%
20220328 52.32 53.57 52.32 52.68 -1.44% -0.32% 0% 16878 0.892 32.11 52.85 0% 0 0% 0 0% 0 0% 0%
20220325 55.71 56.09 53.45 53.45 -4.69% -2.02% 0% 32837 1.7912 58.47 54.55 0% 0 0% 0 0% 0 0% 0%
20220324 55.62 57.04 54.36 56.08 -0.05% 1.01% 0% 31288 1.7372 53.45 55.52 0% 0 0% 0 0% 0 0% 0%
20220323 56.8 57.47 55.72 56.11 -1.21% -0.83% 0% 28705 1.6242 46.97 56.58 0% 0 0% 0 0% 0 0% 0%
20220322 58.98 59.64 56.7 56.8 -6.12% -1.63% 0% 48445 2.7972 73.35 57.74 0% 0 0% 0 0% 0 0% 0%
20220321 56 61.5 55.69 60.5 6.8% 5.03% 0% 68115 3.9234 95.76 57.6 0% 0 0% 0 0% 0 0% 0%
20220318 56.45 57.89 55.5 56.65 2.53% -0.3% 0% 52757 2.9979 69.03 56.82 0% 0 0% 0 0% 0 0% 0%
20220317 55 57.26 54.45 55.25 2.87% -1.27% 0% 60654 3.394 73.3 55.96 0% 0 0% 0 0% 0 0% 0%
20220316 55.41 55.7 50.55 53.71 -1.5% 2.09% 0% 57767 3.0389 65.32 52.61 0% 0 0% 0 0% 0 0% 0%
20220315 57.2 58.14 54.46 54.53 -6.31% -3.52% 0% 55035 3.1105 63.3 56.52 0% 0 0% 0 0% 0 0% 0%
20220311 61.3 62.42 60 61.59 0.23% 0.31% 0% 57568 3.5345 70.09 61.4 0% 0 0% 0 0% 0 0% 0%
20220310 60.46 62.11 58.8 61.45 3.49% 1.09% 0% 58233 3.5398 68.52 60.79 0% 0 0% 0 0% 0 0% 0%
20220309 60.85 61.62 56.56 59.38 -1.03% 0.47% 0% 62299 3.6816 66.06 59.1 0% 0 0% 0 0% 0 0% 0%
20220308 65 65.2 59.8 60 -9.67% -2.93% 0% 78546 4.8547 81.99 61.81 0% 0 0% 0 0% 0 0% 0%
20220307 66 68.88 64.51 66.42 2.34% -0.55% 0% 80548 5.3798 82.87 66.79 0% 0 0% 0 0% 0 0% 0%
20220304 63 68 62.8 64.9 1.69% -1.52% 0% 94940 6.257 90.08 65.9 0% 0 0% 0 0% 0 0% 0%
20220303 62.5 65.67 62.31 63.82 2.34% -0.28% 0% 89367 5.7195 81.25 64 0% 0 0% 0 0% 0 0% 0%
20220302 63.14 63.55 61.71 62.36 -2.2% -0.02% 0% 56857 3.5464 48.92 62.37 0% 0 0% 0 0% 0 0% 0%
20220301 60.8 64.44 60.5 63.76 4.87% 1.43% 0% 88895 5.5879 71.33 62.86 0% 0 0% 0 0% 0 0% 0%
20220228 62.33 62.99 59.3 60.8 -3.49% -0.21% 0% 68800 4.1919 51.01 60.93 0% 0 0% 0 0% 0 0% 0%
20220225 62 64.63 62 63 0.49% -0.71% 0% 74997 4.7582 52.36 63.45 0% 0 0% 0 0% 0 0% 0%
20220224 66.1 67.69 61.7 62.69 -4.65% -3.72% 0% 112177 7.3044 70.21 65.11 0% 0 0% 0 0% 0 0% 0%
20220223 66.43 68.29 65.71 65.75 -4.45% -1.53% 0% 103801 6.9303 60.36 66.77 0% 0 0% 0 0% 0 0% 0%
20220222 66 71.6 64.66 68.81 3.04% 2.24% 0% 156447 10.5293 75.96 67.3 0% 0 0% 0 0% 0 0% 0%
20220221 67 69.94 64.29 66.78 -5.01% 0.06% 0% 147370 9.8355 55.83 66.74 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