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. 430047
    4. 返回上一页 刷新
股票代码（例：bj430047）       346条   (进入股票专站) 股票成本分析
相关股票: 迈瑞医疗  恒瑞医药  药明康德  百济神州  爱尔眼科  片仔癀  智飞生物  云南白药  联影医疗  复星医药  同仁堂  华东医药  上海医药  万泰生物  泰格医药  长春高新  凯莱英  康龙化成  新产业  新 和 成  白云山  华润三九  上海莱士  科伦药业  天坛生物  华兰生物  百利天恒  以岭药业  人福医药  沃森生物  君实生物  华厦眼科  益丰药房  丽珠集团  鱼跃医疗  荣昌生物  信立泰  康泰生物  东阿阿胶  乐普医疗  九州通  金域医学  华大智造  
相关股吧: 300760股吧 600276股吧 603259股吧 688235股吧 300015股吧 600436股吧 300122股吧 000538股吧 688271股吧 600196股吧 600085股吧 000963股吧 601607股吧 603392股吧 300347股吧 000661股吧 002821股吧 300759股吧 300832股吧 002001股吧 600332股吧 000999股吧 002252股吧 002422股吧 600161股吧 002007股吧 688506股吧 002603股吧 600079股吧 300142股吧 688180股吧 301267股吧 603939股吧 000513股吧 002223股吧 688331股吧 002294股吧 300601股吧 000423股吧 300003股吧 600998股吧 603882股吧 688114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 12.18 13.26 12.01 13.09 8.27% 1.87% 0% 22263 0.286 182.94 12.85 0% 0 0% 0 0% 0 0% 0%
20230927 11.87 12.09 11.73 12.09 1.26% 1.51% 0% 5314 0.0632 47.01 11.91 0% 0 0% 0 0% 0 0% 0%
20230926 11.94 12.19 11.9 11.94 0% -0.83% 0% 4564 0.0549 41.73 12.04 0% 0 0% 0 0% 0 0% 0%
20230925 11.81 12.06 11.73 11.94 0.42% 0.76% 0% 3115 0.0369 28.37 11.85 0% 0 0% 0 0% 0 0% 0%
20230922 11.97 12.1 11.67 11.89 -1.74% 0.08% 0% 7371 0.0875 67.93 11.88 0% 0 0% 0 0% 0 0% 0%
20230921 11.99 12.41 11.88 12.1 1.77% 0.41% 0% 7059 0.085 68.94 12.05 0% 0 0% 0 0% 0 0% 0%
20230920 11.78 12.1 11.52 11.89 -0.08% -0.17% 0% 11594 0.138 114.91 11.91 0% 0 0% 0 0% 0 0% 0%
20230919 12.02 12.79 11.78 11.9 -0.83% -2.14% 0% 21040 0.2558 230.39 12.16 0% 0 0% 0 0% 0 0% 0%
20230918 11.31 12.12 11.31 12 6.38% 0.42% 0% 17238 0.206 222.63 11.95 0% 0 0% 0 0% 0 0% 0%
20230915 10.89 11.97 10.89 11.28 3.11% -1.91% 0% 24642 0.2833 319.55 11.5 0% 0 0% 0 0% 0 0% 0%
20230914 10.46 10.94 10.45 10.94 4.19% 1.58% 0% 6232 0.0671 98.06 10.77 0% 0 0% 0 0% 0 0% 0%
20230913 10.34 10.5 10.33 10.5 -0.19% 0.77% 0% 3061 0.0318 49.45 10.42 0% 0 0% 0 0% 0 0% 0%
20230912 10.24 10.75 10.24 10.52 2.53% 0% 0% 3638 0.0382 58.76 10.52 0% 0 0% 0 0% 0 0% 0%
20230911 10.1 10.38 10.1 10.26 1.58% -0.19% 0% 2115 0.0217 32.89 10.28 0% 0 0% 0 0% 0 0% 0%
20230908 10.03 10.17 9.95 10.1 -1.17% 0.8% 0% 3949 0.0395 55.43 10.02 0% 0 0% 0 0% 0 0% 0%
20230907 10.02 10.39 10.02 10.22 2% 0.29% 0% 5289 0.0538 65.16 10.19 0% 0 0% 0 0% 0 0% 0%
20230906 10.15 10.15 9.91 10.02 -2.34% 0% 0% 5190 0.0519 62.53 10.02 0% 0 0% 0 0% 0 0% 0%
20230905 10.44 10.55 10.08 10.26 -3.21% 0.1% 0% 7517 0.077 96.04 10.25 0% 0 0% 0 0% 0 0% 0%
20230904 10.1 10.65 10.1 10.6 8.72% 0.95% 0% 13799 0.1448 183.14 10.5 0% 0 0% 0 0% 0 0% 0%
20230901 9.4 9.87 9.33 9.75 4.84% 0.83% 0% 8109 0.0784 111.23 9.67 0% 0 0% 0 0% 0 0% 0%
20230831 9.16 9.33 9.11 9.3 1.53% 0.98% 0% 2800 0.0257 39.74 9.21 0% 0 0% 0 0% 0 0% 0%
20230830 8.92 9.3 8.92 9.16 2.69% -0.33% 0% 4507 0.0414 63.02 9.19 0% 0 0% 0 0% 0 0% 0%
20230829 8.5 8.93 8.4 8.92 3.72% 1.48% 0% 5499 0.0483 39.2 8.79 0% 0 0% 0 0% 0 0% 0%
20230828 9.15 9.3 8.5 8.6 0.7% -2.93% 0% 8553 0.0757 67.45 8.86 0% 0 0% 0 0% 0 0% 0%
20230825 9.28 9.28 8.14 8.54 -6.87% 0.23% 0% 18031 0.1536 262.75 8.52 0% 0 0% 0 0% 0 0% 0%
20230824 9.39 9.4 8.95 9.17 -2.24% -0.22% 0% 6705 0.0616 120.42 9.19 0% 0 0% 0 0% 0 0% 0%
20230823 9.54 9.55 9.31 9.38 -1.68% 0.11% 0% 2715 0.0254 50.78 9.37 0% 0 0% 0 0% 0 0% 0%
20230822 9.9 9.9 9.31 9.54 -2.65% 0.53% 0% 7092 0.0672 125.38 9.49 0% 0 0% 0 0% 0 0% 0%
20230821 10.38 10.38 9.66 9.8 -2.87% -0.71% 0% 8509 0.084 174 9.87 0% 0 0% 0 0% 0 0% 0%
20230818 10.06 10.18 10.06 10.09 -0.3% -0.49% 0% 2353 0.0238 54.37 10.14 0% 0 0% 0 0% 0 0% 0%
20230817 10.29 10.29 10.08 10.12 -0.69% 0% 0% 2902 0.0293 67.35 10.12 0% 0 0% 0 0% 0 0% 0%
20230816 10.32 10.34 10.15 10.19 -2.02% -0.29% 0% 2143 0.0218 51.73 10.22 0% 0 0% 0 0% 0 0% 0%
20230815 10.2 10.47 10.2 10.4 -1.61% 1.17% 0% 2102 0.0216 52.71 10.28 0% 0 0% 0 0% 0 0% 0%
20230814 10.3 10.75 10.2 10.57 2.42% -0.19% 0% 2712 0.0287 65.94 10.59 0% 0 0% 0 0% 0 0% 0%
20230811 10.72 10.89 10.12 10.32 -4.36% -1.24% 0% 5887 0.0615 132.51 10.45 0% 0 0% 0 0% 0 0% 0%
20230810 10.88 10.99 10.7 10.79 -1.91% -0.19% 0% 4159 0.0449 58.98 10.81 0% 0 0% 0 0% 0 0% 0%
20230809 11.16 11.19 10.97 11 -2.65% -0.27% 0% 4273 0.0471 63.31 11.03 0% 0 0% 0 0% 0 0% 0%
20230808 11.22 11.31 11.2 11.3 0% 0.44% 0% 1767 0.0198 49.73 11.25 0% 0 0% 0 0% 0 0% 0%
20230807 11.7 11.7 11.21 11.3 -2.16% 0.18% 0% 3271 0.0368 79.02 11.28 0% 0 0% 0 0% 0 0% 0%
20230804 11.4 11.6 11.4 11.55 0.35% 0.35% 0% 1776 0.0204 45.88 11.51 0% 0 0% 0 0% 0 0% 0%
20230803 11.2 11.55 11.2 11.51 1.05% 0.88% 0% 1933 0.022 45.23 11.41 0% 0 0% 0 0% 0 0% 0%
20230802 11.4 11.47 11.28 11.39 -0.35% -0.09% 0% 1329 0.0151 29.48 11.4 0% 0 0% 0 0% 0 0% 0%
20230801 11.51 11.53 11.32 11.43 -0.95% 0.26% 0% 4424 0.0504 92.44 11.4 0% 0 0% 0 0% 0 0% 0%
20230731 11.63 11.63 11.48 11.54 -0.6% 0% 0% 5887 0.0679 119.33 11.54 0% 0 0% 0 0% 0 0% 0%
20230728 11.83 11.83 11.44 11.61 -0.77% 0.35% 0% 7778 0.0899 141.65 11.57 0% 0 0% 0 0% 0 0% 0%
20230727 11.86 11.87 11.7 11.7 -0.34% -0.85% 0% 902 0.0106 16.15 11.8 0% 0 0% 0 0% 0 0% 0%
20230726 11.9 11.93 11.65 11.74 -1.34% 0.26% 0% 2358 0.0276 37.85 11.71 0% 0 0% 0 0% 0 0% 0%
20230725 12.03 12.1 11.7 11.9 -0.34% -0.42% 0% 7258 0.0867 115.13 11.95 0% 0 0% 0 0% 0 0% 0%
20230724 11.78 11.94 11.58 11.94 1.96% 1.19% 0% 1600 0.0188 27.86 11.8 0% 0 0% 0 0% 0 0% 0%
20230721 11.88 11.88 11.45 11.71 -0.76% 1.12% 0% 5469 0.0633 92.07 11.58 0% 0 0% 0 0% 0 0% 0%
20230720 12 12.08 11.72 11.8 -1.17% -0.84% 0% 4057 0.0482 76.15 11.9 0% 0 0% 0 0% 0 0% 0%
20230719 12.01 12.1 11.88 11.94 -0.83% -0.5% 0% 4107 0.0492 79.61 12 0% 0 0% 0 0% 0 0% 0%
20230718 12.01 12.25 11.94 12.04 -1.63% 0.42% 0% 6437 0.0772 128.16 11.99 0% 0 0% 0 0% 0 0% 0%
20230717 12.52 12.7 11.95 12.24 -2.31% 1.41% 0% 11576 0.1397 226.24 12.07 0% 0 0% 0 0% 0 0% 0%
20230714 13 13 12.35 12.53 -3.69% -0.16% 0% 8954 0.1123 219.14 12.55 0% 0 0% 0 0% 0 0% 0%
20230713 13.45 13.45 12.81 13.01 -2.98% -0.38% 0% 6324 0.0825 193.53 13.06 0% 0 0% 0 0% 0 0% 0%
20230712 13.76 13.84 13.41 13.41 -2.61% -0.81% 0% 3785 0.0511 58.53 13.52 0% 0 0% 0 0% 0 0% 0%
20230711 13.62 13.78 13.62 13.77 0.81% 0.29% 0% 579 0.0079 23.19 13.73 0% 0 0% 0 0% 0 0% 0%
20230710 13.75 13.87 13.41 13.66 -1.01% 0.29% 0% 2338 0.0318 38.26 13.62 0% 0 0% 0 0% 0 0% 0%
20230707 13.76 13.9 13.74 13.8 0% -0.07% 0% 651 0.0089 10 13.81 0% 0 0% 0 0% 0 0% 0%
20230706 13.81 13.9 13.7 13.8 -0.29% 0.15% 0% 2425 0.0334 82.87 13.78 0% 0 0% 0 0% 0 0% 0%
20230705 13.96 13.98 13.72 13.84 -1% -0.07% 0% 2296 0.0317 32.68 13.85 0% 0 0% 0 0% 0 0% 0%
20230704 13.8 14.5 13.73 13.98 1.67% -0.14% 0% 6364 0.0891 197.32 14 0% 0 0% 0 0% 0 0% 0%
20230703 13.74 13.79 13.51 13.75 0.36% 0.59% 0% 2215 0.0302 70.31 13.67 0% 0 0% 0 0% 0 0% 0%
20230630 13.9 13.9 13.58 13.7 0.37% 0.44% 0% 1562 0.0213 46.15 13.64 0% 0 0% 0 0% 0 0% 0%
20230629 13.62 13.88 13.6 13.65 0.22% -0.44% 0% 2193 0.03 50.4 13.71 0% 0 0% 0 0% 0 0% 0%
20230628 13.65 13.73 13.5 13.62 0.07% 0.15% 0% 1147 0.0155 23.35 13.6 0% 0 0% 0 0% 0 0% 0%
20230627 13.7 13.9 13.34 13.61 -0.73% 0.15% 0% 2931 0.0398 52.61 13.59 0% 0 0% 0 0% 0 0% 0%
20230626 13.81 13.85 13.69 13.71 -1.01% -0.36% 0% 2087 0.0287 30.38 13.76 0% 0 0% 0 0% 0 0% 0%
20230621 13.86 13.9 13.74 13.85 0.07% 0.29% 0% 2347 0.0324 26.18 13.81 0% 0 0% 0 0% 0 0% 0%
20230620 13.99 14.07 13.72 13.84 0.07% 0.29% 0% 3410 0.047 36.08 13.8 0% 0 0% 0 0% 0 0% 0%
20230619 13.8 14.22 13.72 13.83 -0.58% -0.43% 0% 4140 0.0575 40.13 13.89 0% 0 0% 0 0% 0 0% 0%
20230616 13.8 13.92 13.62 13.91 0.8% 1.02% 0% 4214 0.058 35.06 13.77 0% 0 0% 0 0% 0 0% 0%
20230615 13.75 13.98 13.7 13.8 -0.58% 0.07% 0% 4561 0.0628 38.68 13.79 0% 0 0% 0 0% 0 0% 0%
20230614 14.43 14.43 13.73 13.88 -3.94% -0.57% 0% 11167 0.1558 97.19 13.96 0% 0 0% 0 0% 0 0% 0%
20230613 14.64 15.04 14.27 14.45 -2.5% -0.07% 0% 6823 0.0986 65.24 14.46 0% 0 0% 0 0% 0 0% 0%
20230612 15.23 15.23 14.75 14.82 -2.5% -0.6% 0% 7219 0.1076 72.01 14.91 0% 0 0% 0 0% 0 0% 0%
20230609 15.46 16.16 14.88 15.2 1.47% -1.23% 0% 14363 0.221 146.22 15.39 0% 0 0% 0 0% 0 0% 0%
20230608 14.67 15.43 14.5 14.98 1.9% -1.38% 0% 21182 0.3217 239.15 15.19 0% 0 0% 0 0% 0 0% 0%
20230607 14.92 14.95 14.59 14.7 0.68% -0.27% 0% 6436 0.0948 88.33 14.74 0% 0 0% 0 0% 0 0% 0%
20230606 14.81 15.27 14.6 14.6 -2.93% -1.95% 0% 11671 0.1737 164.92 14.89 0% 0 0% 0 0% 0 0% 0%
20230605 14.97 15.62 14.76 15.04 1.76% -0.99% 0% 17964 0.2728 276.48 15.19 0% 0 0% 0 0% 0 0% 0%
20230602 14.77 14.85 14.68 14.78 0.48% 0.2% 0% 2266 0.0334 52.77 14.75 0% 0 0% 0 0% 0 0% 0%
20230601 14.83 14.83 14.5 14.71 0% 0.55% 0% 2694 0.0394 19.77 14.63 0% 0 0% 0 0% 0 0% 0%
20230531 14.41 14.82 14.41 14.71 0.62% 0% 0% 4082 0.06 30.44 14.71 0% 0 0% 0 0% 0 0% 0%
20230530 14.7 14.82 14.5 14.62 -0.61% 0.07% 0% 5094 0.0744 112.52 14.61 0% 0 0% 0 0% 0 0% 0%
20230529 14.42 15.08 14.4 14.71 2.58% -0.2% 0% 7729 0.1138 179.95 14.74 0% 0 0% 0 0% 0 0% 0%
20230526 14.33 14.35 14.09 14.34 0.99% 0.91% 0% 3664 0.052 79.74 14.21 0% 0 0% 0 0% 0 0% 0%
20230525 14.12 14.32 14.1 14.2 0.42% -0.07% 0% 2357 0.0334 50.71 14.21 0% 0 0% 0 0% 0 0% 0%
20230524 14.25 14.38 14.03 14.14 -2.01% -0.07% 0% 4814 0.0681 102.98 14.15 0% 0 0% 0 0% 0 0% 0%
20230523 14.35 14.77 14.2 14.43 0.56% -0.76% 0% 5968 0.0867 127.39 14.54 0% 0 0% 0 0% 0 0% 0%
20230522 14.26 14.78 14.24 14.35 1.13% -0.97% 0% 4952 0.0717 104.9 14.49 0% 0 0% 0 0% 0 0% 0%
20230519 14.14 14.21 13.9 14.19 -0.7% 1.07% 0% 5596 0.0785 121.88 14.04 0% 0 0% 0 0% 0 0% 0%
20230518 14.02 14.31 14.02 14.29 0.56% 0.42% 0% 2956 0.042 71.38 14.23 0% 0 0% 0 0% 0 0% 0%
20230517 14.06 14.22 14 14.21 0.85% 0.71% 0% 2881 0.0406 67.33 14.11 0% 0 0% 0 0% 0 0% 0%
20230516 14.18 14.28 13.91 14.09 -2.42% 0.14% 0% 3246 0.0456 77.56 14.07 0% 0 0% 0 0% 0 0% 0%
20230515 14.39 14.8 13 14.44 1.69% 3.51% 0% 9576 0.1335 227.39 13.95 0% 0 0% 0 0% 0 0% 0%
20230510 13.86 14.8 13.82 14.08 0.28% -1.74% 0% 4088 0.0585 46.43 14.33 0% 0 0% 0 0% 0 0% 0%
20230509 14.15 14.15 13.79 14.04 -0.43% 0.65% 0% 2590 0.0361 74.17 13.95 0% 0 0% 0 0% 0 0% 0%
20230508 14.21 14.21 13.7 14.1 -0.42% 0.93% 0% 6261 0.0874 163.12 13.97 0% 0 0% 0 0% 0 0% 0%
20230505 13.22 14.2 13.22 14.16 5.36% 2.24% 0% 6471 0.0896 150.94 13.85 0% 0 0% 0 0% 0 0% 0%
20230504 13.52 13.56 13.14 13.44 -0.44% 0.83% 0% 2426 0.0323 49.7 13.33 0% 0 0% 0 0% 0 0% 0%
20230428 13.2 13.53 13.13 13.5 3.13% 1.58% 0% 1722 0.0228 30.99 13.29 0% 0 0% 0 0% 0 0% 0%
20230427 13.45 13.63 12.9 13.09 -3.89% -0.76% 0% 4292 0.0566 75.43 13.19 0% 0 0% 0 0% 0 0% 0%
20230426 13.68 13.86 13.36 13.62 0.15% 0.59% 0% 1889 0.0255 35.17 13.54 0% 0 0% 0 0% 0 0% 0%
20230425 14.13 14.13 13.44 13.6 -3.27% -0.22% 0% 3289 0.0448 62.28 13.63 0% 0 0% 0 0% 0 0% 0%
20230424 13.99 14.29 13.82 14.06 0.5% -0.07% 0% 3015 0.0424 59.65 14.07 0% 0 0% 0 0% 0 0% 0%
20230421 14.07 14.18 13.6 13.99 -0.64% 0.94% 0% 3555 0.0492 68.72 13.86 0% 0 0% 0 0% 0 0% 0%
20230420 14.38 14.38 13.9 14.08 -1.19% -0.14% 0% 6048 0.0852 118.94 14.1 0% 0 0% 0 0% 0 0% 0%
20230419 13.84 14.55 13.84 14.25 2.96% -0.28% 0% 10160 0.1452 209.22 14.29 0% 0 0% 0 0% 0 0% 0%
20230418 12.86 14.29 12.86 13.84 6.3% 1.02% 0% 10655 0.1459 253.56 13.7 0% 0 0% 0 0% 0 0% 0%
20230417 12.56 13.15 12.55 13.02 3.75% 0.54% 0% 9121 0.1181 259.9 12.95 0% 0 0% 0 0% 0 0% 0%
20230414 12.48 12.69 12.35 12.55 0.88% 0.24% 0% 3003 0.0375 100.78 12.52 0% 0 0% 0 0% 0 0% 0%
20230413 12.57 12.57 12.32 12.44 -0.48% 0.57% 0% 2523 0.0312 86.43 12.37 0% 0 0% 0 0% 0 0% 0%
20230412 12.49 12.56 12.4 12.5 0.56% 0.24% 0% 1594 0.0198 54.62 12.47 0% 0 0% 0 0% 0 0% 0%
20230411 12.35 12.58 12.34 12.43 0.49% 0.08% 0% 2923 0.0363 93.29 12.42 0% 0 0% 0 0% 0 0% 0%
20230410 12.68 12.75 12.35 12.37 -3.28% -0.56% 0% 3823 0.0475 112.48 12.44 0% 0 0% 0 0% 0 0% 0%
20230407 12.54 12.9 12.3 12.79 2.65% 0.47% 0% 3900 0.0496 105.89 12.73 0% 0 0% 0 0% 0 0% 0%
20230406 12.74 12.74 12 12.46 -3.63% 1.14% 0% 5107 0.0629 127.53 12.32 0% 0 0% 0 0% 0 0% 0%
20230404 12.96 13.16 12.8 12.93 -0.31% -0.15% 0% 2058 0.0266 51.51 12.95 0% 0 0% 0 0% 0 0% 0%
20230403 12.61 13.08 12.61 12.97 1.49% 0.08% 0% 1927 0.0249 45.69 12.96 0% 0 0% 0 0% 0 0% 0%
20230331 12.49 12.88 12.25 12.78 2.82% 1.19% 0% 2842 0.0358 59.03 12.63 0% 0 0% 0 0% 0 0% 0%
20230330 12.31 12.48 12.16 12.43 0.4% 0.89% 0% 2149 0.0264 41.36 12.32 0% 0 0% 0 0% 0 0% 0%
20230329 12.55 12.55 12.3 12.38 -1.59% -0.4% 0% 2631 0.0327 45.16 12.43 0% 0 0% 0 0% 0 0% 0%
20230328 12.72 12.74 12.5 12.58 -1.1% 0% 0% 3696 0.0464 63.67 12.58 0% 0 0% 0 0% 0 0% 0%
20230327 12.24 12.78 12 12.72 4.95% 2.66% 0% 5612 0.0695 96.95 12.39 0% 0 0% 0 0% 0 0% 0%
20230324 12.33 12.51 12.1 12.12 -1.7% -1.14% 0% 7645 0.0936 134.52 12.26 0% 0 0% 0 0% 0 0% 0%
20230323 12.79 12.79 12.3 12.33 -2.91% -1.36% 0% 5954 0.0744 31.53 12.5 0% 0 0% 0 0% 0 0% 0%
20230322 13.14 13.16 12.65 12.7 -2.61% -1.01% 0% 6720 0.0861 118.45 12.83 0% 0 0% 0 0% 0 0% 0%
20230321 13.02 13.3 12.92 13.04 -0.23% 0.38% 0% 4255 0.0552 81.01 12.99 0% 0 0% 0 0% 0 0% 0%
20230320 13.46 13.46 13.04 13.07 -2.9% -0.61% 0% 6572 0.0864 125.73 13.15 0% 0 0% 0 0% 0 0% 0%
20230317 13.58 13.64 13.38 13.46 0.45% -0.22% 0% 5016 0.0676 103.95 13.49 0% 0 0% 0 0% 0 0% 0%
20230316 14.06 14.22 13.38 13.4 -5.43% -2.19% 0% 8195 0.1122 177.5 13.7 0% 0 0% 0 0% 0 0% 0%
20230315 14.28 14.47 14.15 14.17 -0.14% -0.91% 0% 2618 0.0374 58.68 14.3 0% 0 0% 0 0% 0 0% 0%
20230314 14.02 14.44 13.95 14.19 0.5% 0.35% 0% 2441 0.0345 47.26 14.14 0% 0 0% 0 0% 0 0% 0%
20230313 13.92 14.14 13.9 14.12 0.93% 0.86% 0% 3465 0.0484 55.44 14 0% 0 0% 0 0% 0 0% 0%
20230310 14.41 14.41 13.91 13.99 -2.91% -0.5% 0% 9930 0.1396 156.59 14.06 0% 0 0% 0 0% 0 0% 0%
20230309 14.41 14.45 14.25 14.41 0.35% 0.35% 0% 4147 0.0595 77.06 14.36 0% 0 0% 0 0% 0 0% 0%
20230308 14.44 14.53 14.29 14.36 -0.55% -0.49% 0% 2818 0.0406 54.4 14.43 0% 0 0% 0 0% 0 0% 0%
20230307 14.46 14.61 14.21 14.44 -0.69% -0.07% 0% 4224 0.061 75.57 14.45 0% 0 0% 0 0% 0 0% 0%
20230306 14.76 14.81 14.34 14.54 -1.42% -0.62% 0% 3386 0.0495 62.57 14.63 0% 0 0% 0 0% 0 0% 0%
20230303 14.76 14.96 14.6 14.75 -0.34% 0.2% 0% 3360 0.0494 58.74 14.72 0% 0 0% 0 0% 0 0% 0%
20230302 15 15.2 14.6 14.8 -1.2% -1.33% 0% 7838 0.1175 140.18 15 0% 0 0% 0 0% 0 0% 0%
20230301 15.05 15.17 14.65 14.98 -0.2% 1.15% 0% 8779 0.13 164.43 14.81 0% 0 0% 0 0% 0 0% 0%
20230228 14.56 15.15 14.38 15.01 3.3% 0.54% 0% 11889 0.1775 253.79 14.93 0% 0 0% 0 0% 0 0% 0%
20230227 13.91 14.6 13.91 14.53 4.08% 1.47% 0% 4675 0.0669 114.36 14.32 0% 0 0% 0 0% 0 0% 0%
20230224 14.1 14.1 13.85 13.96 -0.14% 0.43% 0% 1455 0.0202 31.05 13.9 0% 0 0% 0 0% 0 0% 0%
20230223 14 14.05 13.89 13.98 -0.07% 0.22% 0% 2417 0.0337 43.55 13.95 0% 0 0% 0 0% 0 0% 0%
20230222 14.19 14.19 13.82 13.99 -1.89% 0.21% 0% 7275 0.1015 112.32 13.96 0% 0 0% 0 0% 0 0% 0%
20230221 14.12 14.31 14.12 14.26 0.07% 0.07% 0% 3157 0.0449 48.33 14.25 0% 0 0% 0 0% 0 0% 0%
20230220 14.15 14.45 14.1 14.25 0.71% 0.21% 0% 6991 0.0994 100.91 14.22 0% 0 0% 0 0% 0 0% 0%
20230217 14.25 14.39 14.12 14.15 -1.39% -0.7% 0% 3275 0.0466 44.86 14.25 0% 0 0% 0 0% 0 0% 0%
20230216 14.59 14.74 14.26 14.35 -1.98% -0.49% 0% 4854 0.0699 61.74 14.42 0% 0 0% 0 0% 0 0% 0%
20230215 14.62 14.78 14.62 14.64 -0.27% -0.61% 0% 2639 0.0388 27.3 14.73 0% 0 0% 0 0% 0 0% 0%
20230214 14.6 14.68 14.5 14.68 0.75% 0.55% 0% 4324 0.0631 35.85 14.6 0% 0 0% 0 0% 0 0% 0%
20230213 14.21 14.75 14.21 14.57 2.9% 0% 0% 9091 0.1324 73.8 14.57 0% 0 0% 0 0% 0 0% 0%
20230210 14.5 14.5 13.88 14.16 -2.07% 0.14% 0% 10153 0.1435 83.29 14.14 0% 0 0% 0 0% 0 0% 0%
20230209 14.75 14.95 14.18 14.46 -3.34% 0% 0% 11315 0.1636 100.21 14.46 0% 0 0% 0 0% 0 0% 0%
20230208 15.54 15.54 14.91 14.96 -3.73% -1.45% 0% 8363 0.1269 83.52 15.18 0% 0 0% 0 0% 0 0% 0%
20230207 15.74 15.98 15.4 15.54 -0.96% -0.19% 0% 6475 0.1008 69.1 15.57 0% 0 0% 0 0% 0 0% 0%
20230206 15.52 15.77 15.2 15.69 0.9% 1.03% 0% 9866 0.1532 110.2 15.53 0% 0 0% 0 0% 0 0% 0%
20230203 15.8 16.07 15.42 15.55 -1.02% -0.38% 0% 8962 0.1399 107.57 15.61 0% 0 0% 0 0% 0 0% 0%
20230202 15.2 16.28 15.2 15.71 1.29% -1.13% 0% 22611 0.3593 300.44 15.89 0% 0 0% 0 0% 0 0% 0%
20230201 14.87 15.64 14.87 15.51 4.23% 0.85% 0% 24523 0.3772 421.64 15.38 0% 0 0% 0 0% 0 0% 0%
20230131 14.98 14.98 14.5 14.88 0.4% 0.88% 0% 6596 0.0972 172.16 14.75 0% 0 0% 0 0% 0 0% 0%
20230130 14.82 15.08 14.69 14.82 0.14% -0.07% 0% 4133 0.0613 118.02 14.83 0% 0 0% 0 0% 0 0% 0%
20230120 14.6 14.82 14.6 14.8 0.95% 0.41% 0% 3613 0.0532 104.09 14.74 0% 0 0% 0 0% 0 0% 0%
20230119 14 14.79 14 14.66 0.69% 0.76% 0% 3464 0.0504 67.01 14.55 0% 0 0% 0 0% 0 0% 0%
20230118 14.5 14.78 14.5 14.56 0.97% -0.61% 0% 4530 0.0663 115.73 14.65 0% 0 0% 0 0% 0 0% 0%
20230117 14.46 14.67 14.34 14.42 0.42% -0.48% 0% 2227 0.0322 56.9 14.49 0% 0 0% 0 0% 0 0% 0%
20230116 14.35 14.95 14.2 14.36 0.35% -0.62% 0% 4406 0.0636 95.87 14.45 0% 0 0% 0 0% 0 0% 0%
20230113 14.54 14.54 14.24 14.31 -0.62% -0.21% 0% 2456 0.0352 49.87 14.34 0% 0 0% 0 0% 0 0% 0%
20230112 14.65 14.65 14.19 14.4 -0.76% -0.07% 0% 4027 0.058 75.33 14.41 0% 0 0% 0 0% 0 0% 0%
20230111 14.47 14.74 14.35 14.51 0.42% -0.34% 0% 3247 0.0472 62.14 14.56 0% 0 0% 0 0% 0 0% 0%
20230110 14.76 14.76 14.28 14.45 -1.63% -0.07% 0% 3599 0.052 63.21 14.46 0% 0 0% 0 0% 0 0% 0%
20230109 14.82 14.84 14.59 14.69 0.07% 0.07% 0% 3610 0.053 66.74 14.68 0% 0 0% 0 0% 0 0% 0%
20230106 14.76 14.8 14.58 14.68 -0.61% -0.07% 0% 3628 0.0532 62.03 14.69 0% 0 0% 0 0% 0 0% 0%
20230105 14.48 14.93 14.3 14.77 2.93% 1.03% 0% 7673 0.1122 120.7 14.62 0% 0 0% 0 0% 0 0% 0%
20230104 14.39 14.44 14 14.35 1.7% 0.77% 0% 4166 0.0593 67.63 14.24 0% 0 0% 0 0% 0 0% 0%
20230103 14.88 14.98 14.1 14.11 -3.02% -1.74% 0% 9037 0.1297 142.84 14.36 0% 0 0% 0 0% 0 0% 0%
20221230 14.42 15.16 14.42 14.55 0.9% -1.82% 0% 7160 0.1061 89.41 14.82 0% 0 0% 0 0% 0 0% 0%
20221229 13.98 14.6 13.82 14.42 3.82% 1.12% 0% 6963 0.0992 106.71 14.26 0% 0 0% 0 0% 0 0% 0%
20221228 14.2 14.2 13.88 13.89 -2.32% -0.5% 0% 3420 0.0477 51.92 13.96 0% 0 0% 0 0% 0 0% 0%
20221227 13.22 14.45 13.22 14.22 6.92% 0.78% 0% 7816 0.1103 121.29 14.11 0% 0 0% 0 0% 0 0% 0%
20221226 13 13.49 13 13.3 2.7% 0.08% 0% 1767 0.0234 26.95 13.29 0% 0 0% 0 0% 0 0% 0%
20221223 13.32 13.33 12.78 12.95 -2.63% -0.23% 0% 8986 0.1166 129.43 12.98 0% 0 0% 0 0% 0 0% 0%
20221222 14.2 14.33 13.3 13.3 -7.19% -4.45% 0% 8989 0.1251 143.79 13.92 0% 0 0% 0 0% 0 0% 0%
20221221 14.78 14.78 14.12 14.33 -1.17% -0.28% 0% 4136 0.0594 68.99 14.37 0% 0 0% 0 0% 0 0% 0%
20221220 14.68 15.14 14.5 14.5 -1.16% -1.96% 0% 6120 0.0905 84.19 14.79 0% 0 0% 0 0% 0 0% 0%
20221219 14.1 14.67 14.1 14.67 4.04% 0.82% 0% 13742 0.1999 173.31 14.55 0% 0 0% 0 0% 0 0% 0%
20221216 14.2 14.36 13.91 14.1 0.57% -0.56% 0% 4057 0.0575 50.96 14.18 0% 0 0% 0 0% 0 0% 0%
20221215 13.71 14.37 13.71 14.02 0.94% -1.13% 0% 6236 0.0884 65.45 14.18 0% 0 0% 0 0% 0 0% 0%
20221214 13.64 13.94 13.64 13.89 1.83% 0.51% 0% 2776 0.0383 20.36 13.82 0% 0 0% 0 0% 0 0% 0%
20221213 13.75 13.87 13.61 13.64 -0.8% -0.37% 0% 5051 0.0691 37.12 13.69 0% 0 0% 0 0% 0 0% 0%
20221212 13.99 13.99 13.66 13.75 -0.87% -0.07% 0% 4079 0.0561 26.21 13.76 0% 0 0% 0 0% 0 0% 0%
20221209 13.6 13.95 13.6 13.87 1.09% 0.58% 0% 6219 0.0857 38.59 13.79 0% 0 0% 0 0% 0 0% 0%
20221208 14.02 14.04 13.61 13.72 -3.45% -0.29% 0% 8445 0.1161 50 13.76 0% 0 0% 0 0% 0 0% 0%
20221207 15.03 15.03 14.1 14.21 -5.46% -0.84% 0% 19077 0.2733 116.03 14.33 0% 0 0% 0 0% 0 0% 0%
20221206 15.17 15.62 14.99 15.03 0.33% -0.99% 0% 11138 0.169 74.94 15.18 0% 0 0% 0 0% 0 0% 0%
20221205 15.4 15.68 14.95 14.98 -2.73% -2.09% 0% 11434 0.1749 79.58 15.3 0% 0 0% 0 0% 0 0% 0%
20221202 14.85 15.56 14.77 15.4 4.12% 0.2% 0% 18210 0.2798 126.85 15.37 0% 0 0% 0 0% 0 0% 0%
20221201 14.2 14.96 14.11 14.79 1.44% 2.64% 0% 16241 0.2339 116.59 14.41 0% 0 0% 0 0% 0 0% 0%
20221130 15.25 15.79 14.5 14.58 -2.61% -3.7% 0% 26676 0.4038 221.58 15.14 0% 0 0% 0 0% 0 0% 0%
20221129 13.56 14.99 13.56 14.97 9.51% 2.18% 0% 23747 0.348 224.1 14.65 0% 0 0% 0 0% 0 0% 0%
20221128 13.84 13.85 13.45 13.67 0.15% -0.07% 0% 9955 0.1361 103.14 13.68 0% 0 0% 0 0% 0 0% 0%
20221125 13.13 13.65 13.05 13.65 3.88% 1.41% 0% 13905 0.1872 138.04 13.46 0% 0 0% 0 0% 0 0% 0%
20221124 13.25 13.5 13.1 13.14 1.08% -1.28% 0% 11228 0.1494 111.39 13.31 0% 0 0% 0 0% 0 0% 0%
20221123 12.6 13.08 12.49 13 4.08% 1.56% 0% 13513 0.173 124.54 12.8 0% 0 0% 0 0% 0 0% 0%
20221122 12.63 13 12.44 12.49 -1.11% -2.04% 0% 8765 0.1117 86.71 12.75 0% 0 0% 0 0% 0 0% 0%
20221121 12.41 13.33 12.38 12.63 3.36% -1.25% 0% 14297 0.1828 142.27 12.79 0% 0 0% 0 0% 0 0% 0%
20221118 12.38 12.38 12.15 12.22 -0.97% 0.16% 0% 6582 0.0803 56.55 12.2 0% 0 0% 0 0% 0 0% 0%
20221117 12.47 12.47 12.12 12.34 0.65% 0.57% 0% 4089 0.0501 34.7 12.27 0% 0 0% 0 0% 0 0% 0%
20221116 12.75 12.77 12.19 12.26 -2.85% -0.81% 0% 10866 0.1343 91.02 12.36 0% 0 0% 0 0% 0 0% 0%
20221115 12.92 12.94 12.47 12.62 -0.71% -0.08% 0% 9088 0.1147 81.6 12.63 0% 0 0% 0 0% 0 0% 0%
20221114 12.39 13.1 12.3 12.71 2.58% -0.7% 0% 13488 0.1726 129.89 12.8 0% 0 0% 0 0% 0 0% 0%
20221111 12.59 12.7 12.27 12.39 0% -0.72% 0% 13817 0.1723 144.18 12.48 0% 0 0% 0 0% 0 0% 0%
20221110 11.96 12.53 11.88 12.39 3.68% 0.32% 0% 15980 0.1973 186.06 12.35 0% 0 0% 0 0% 0 0% 0%
20221109 11.9 12.14 11.7 11.95 1.19% 0.17% 0% 6050 0.0721 80.76 11.93 0% 0 0% 0 0% 0 0% 0%
20221108 11.4 12.06 11.4 11.81 -1.75% 0.6% 0% 9242 0.1084 126.43 11.74 0% 0 0% 0 0% 0 0% 0%
20221107 11.7 12.64 11.7 12.02 6.09% -1.23% 0% 26136 0.318 410.16 12.17 0% 0 0% 0 0% 0 0% 0%
20221104 11.18 11.48 11.02 11.33 0.62% 0.27% 0% 9210 0.104 195.01 11.3 0% 0 0% 0 0% 0 0% 0%
20221103 11 11.92 10.95 11.26 2.64% -0.88% 0% 7206 0.0818 151.03 11.36 0% 0 0% 0 0% 0 0% 0%
20221102 10.9 11.3 10.9 10.97 0.64% -1.26% 0% 5805 0.0644 85.79 11.11 0% 0 0% 0 0% 0 0% 0%
20221101 10.64 10.99 10.64 10.9 1.96% 1.02% 0% 3515 0.0379 53.31 10.79 0% 0 0% 0 0% 0 0% 0%
20221031 10.54 10.83 10.53 10.69 -0.56% -0.09% 0% 3627 0.0388 54.34 10.7 0% 0 0% 0 0% 0 0% 0%
20221028 10.98 10.98 10.71 10.75 -0.83% -0.28% 0% 3501 0.0377 50.95 10.78 0% 0 0% 0 0% 0 0% 0%
20221027 10.85 10.96 10.81 10.84 -1% -0.09% 0% 2740 0.0297 36.53 10.85 0% 0 0% 0 0% 0 0% 0%
20221026 10.8 11.09 10.75 10.95 1.39% -0.18% 0% 3349 0.0367 45.42 10.97 0% 0 0% 0 0% 0 0% 0%
20221025 10.66 10.92 10.66 10.8 0.28% 0.19% 0% 2448 0.0263 32.74 10.78 0% 0 0% 0 0% 0 0% 0%
20221024 11 11.2 10.75 10.77 -2.09% -0.65% 0% 7017 0.076 94.83 10.84 0% 0 0% 0 0% 0 0% 0%
20221021 11.34 11.63 10.95 11 -3.51% -1.08% 0% 10102 0.1123 151.04 11.12 0% 0 0% 0 0% 0 0% 0%
20221020 10.82 12.5 10.82 11.4 4.59% -2.48% 0% 24889 0.2909 438.56 11.69 0% 0 0% 0 0% 0 0% 0%
20221019 10.87 10.95 10.82 10.9 -0.55% 0.37% 0% 2268 0.0246 62.29 10.86 0% 0 0% 0 0% 0 0% 0%
20221018 10.99 11.05 10.8 10.96 0.27% 0.18% 0% 3749 0.041 103.72 10.94 0% 0 0% 0 0% 0 0% 0%
20221017 10.98 10.99 10.72 10.93 -0.09% 1.2% 0% 5993 0.0647 170.62 10.8 0% 0 0% 0 0% 0 0% 0%
20220720 10.21 10.47 10.21 10.27 -0.77% -0.19% 0% 4352 0.0447 95.74 10.29 0% 0 0% 0 0% 0 0% 0%
20220719 10.28 10.36 10.24 10.35 0.78% 0.68% 0% 3561 0.0366 75.64 10.28 0% 0 0% 0 0% 0 0% 0%
20220718 10.32 10.43 10.16 10.27 -0.29% 0.1% 0% 5531 0.0567 101.49 10.26 0% 0 0% 0 0% 0 0% 0%
20220715 10.61 10.71 10.22 10.3 -2.92% -0.68% 0% 5531 0.0573 81.08 10.37 0% 0 0% 0 0% 0 0% 0%
20220714 10.82 10.82 10.58 10.61 -0.56% -0.28% 0% 3014 0.032 43.1 10.64 0% 0 0% 0 0% 0 0% 0%
20220713 10.75 10.85 10.64 10.67 -0.65% -0.28% 0% 2154 0.023 25.6 10.7 0% 0 0% 0 0% 0 0% 0%
20220712 10.87 10.95 10.58 10.74 -2.19% 0.19% 0% 3997 0.0428 42.4 10.72 0% 0 0% 0 0% 0 0% 0%
20220711 10.98 11.13 10.86 10.98 -1.52% 0.27% 0% 3999 0.0437 39.7 10.95 0% 0 0% 0 0% 0 0% 0%
20220708 10.82 11.39 10.78 11.15 3.24% 0.27% 0% 7612 0.0846 74.25 11.12 0% 0 0% 0 0% 0 0% 0%
20220707 10.9 11 10.7 10.8 0.47% -0.55% 0% 4191 0.0455 41.18 10.86 0% 0 0% 0 0% 0 0% 0%
20220706 10.58 11 10.58 10.75 0.66% -0.74% 0% 5705 0.0617 54.46 10.83 0% 0 0% 0 0% 0 0% 0%
20220705 10.99 11 10.47 10.68 -2.91% 0.66% 0% 10503 0.1114 98.11 10.61 0% 0 0% 0 0% 0 0% 0%
20220704 11.24 11.3 10.4 11 -3.93% 1.95% 0% 18982 0.2047 188.84 10.79 0% 0 0% 0 0% 0 0% 0%
20220701 11.86 11.86 11.37 11.45 -2.64% -1.21% 0% 8038 0.0931 101.21 11.59 0% 0 0% 0 0% 0 0% 0%
20220630 11.93 12.13 11.74 11.76 -0.42% -0.76% 0% 15859 0.1879 208.66 11.85 0% 0 0% 0 0% 0 0% 0%
20220629 12.39 12.39 11.8 11.81 -3.67% -1.5% 0% 11187 0.1341 165.97 11.99 0% 0 0% 0 0% 0 0% 0%
20220628 11.84 12.38 11.83 12.26 2.85% 0.49% 0% 10989 0.134 174.62 12.2 0% 0 0% 0 0% 0 0% 0%
20220627 11.7 11.99 11.66 11.92 1.88% 0.68% 0% 6964 0.0824 102.37 11.84 0% 0 0% 0 0% 0 0% 0%
20220624 11.85 11.99 11.7 11.7 -1.27% -0.76% 0% 4243 0.05 62.16 11.79 0% 0 0% 0 0% 0 0% 0%
20220623 11.81 11.89 11.64 11.85 -0.75% 1.02% 0% 6288 0.0737 89.82 11.73 0% 0 0% 0 0% 0 0% 0%
20220622 12.01 12.2 11.82 11.94 -1.32% -0.17% 0% 5375 0.0642 76.14 11.96 0% 0 0% 0 0% 0 0% 0%
20220621 11.96 12.32 11.92 12.1 0.83% -0.25% 0% 4941 0.0599 69.74 12.13 0% 0 0% 0 0% 0 0% 0%
20220620 11.92 12.2 11.9 12 0% -0.25% 0% 3380 0.0406 46.31 12.03 0% 0 0% 0 0% 0 0% 0%
20220617 11.9 12.06 11.72 12 0.84% 1.35% 0% 6230 0.0737 71.39 11.84 0% 0 0% 0 0% 0 0% 0%
20220616 11.91 12.25 11.8 11.9 0% -0.92% 0% 7947 0.0954 93.15 12.01 0% 0 0% 0 0% 0 0% 0%
20220615 12.2 12.27 11.85 11.9 -2.3% -0.75% 0% 7807 0.0935 94.54 11.99 0% 0 0% 0 0% 0 0% 0%
20220614 11.51 12.4 11.45 12.18 4.46% 1.16% 0% 14248 0.1715 178.78 12.04 0% 0 0% 0 0% 0 0% 0%
20220613 11.96 11.96 11.52 11.66 -2.59% -0.43% 0% 6994 0.0819 99.62 11.71 0% 0 0% 0 0% 0 0% 0%
20220610 11.82 11.97 11.71 11.97 0.17% 1.01% 0% 5579 0.0661 82.63 11.85 0% 0 0% 0 0% 0 0% 0%
20220609 12.28 12.29 11.81 11.95 -2.77% -0.25% 0% 8049 0.0964 124.44 11.98 0% 0 0% 0 0% 0 0% 0%
20220608 12.38 12.48 12.15 12.29 -0.08% 0.08% 0% 6510 0.0799 108.9 12.28 0% 0 0% 0 0% 0 0% 0%
20220607 12.49 12.72 12.12 12.3 -1.44% -0.32% 0% 6299 0.0777 105.07 12.34 0% 0 0% 0 0% 0 0% 0%
20220606 11.88 12.85 11.87 12.48 5.85% -0.64% 0% 15626 0.1962 271.44 12.56 0% 0 0% 0 0% 0 0% 0%
20220602 11.25 11.84 11.25 11.79 3.51% 1.03% 0% 5622 0.0655 111.95 11.67 0% 0 0% 0 0% 0 0% 0%
20220601 11.38 11.59 11.37 11.39 -1.21% -0.44% 0% 5277 0.0603 99.93 11.44 0% 0 0% 0 0% 0 0% 0%
20220531 11.72 11.72 11.31 11.53 -0.43% 0.35% 0% 5557 0.0638 106.3 11.49 0% 0 0% 0 0% 0 0% 0%
20220530 11.63 11.77 11.4 11.58 -0.17% 0% 0% 2966 0.0343 52.11 11.58 0% 0 0% 0 0% 0 0% 0%
20220527 11.87 11.99 11.5 11.6 -2.27% -0.85% 0% 5116 0.0598 87.11 11.7 0% 0 0% 0 0% 0 0% 0%
20220526 11.66 11.95 11.63 11.87 0.85% 0.51% 0% 3456 0.0408 57.26 11.81 0% 0 0% 0 0% 0 0% 0%
20220525 11.95 11.95 11.5 11.77 1.2% 0.09% 0% 4718 0.0554 71.83 11.76 0% 0 0% 0 0% 0 0% 0%
20220524 12.15 12.37 11.62 11.63 -4.28% -2.19% 0% 7212 0.0857 96.14 11.89 0% 0 0% 0 0% 0 0% 0%
20220523 12.1 12.29 12.04 12.15 1% -0.16% 0% 5016 0.061 67.49 12.17 0% 0 0% 0 0% 0 0% 0%
20220520 12.09 12.25 11.99 12.03 1.01% -0.25% 0% 4854 0.0585 61.51 12.06 0% 0 0% 0 0% 0 0% 0%
20220519 12.21 12.21 11.88 11.91 -2.93% -0.92% 0% 6974 0.0838 79.35 12.02 0% 0 0% 0 0% 0 0% 0%
20220518 12.45 12.68 12.21 12.27 -1.76% -1.13% 0% 4606 0.0571 46.35 12.41 0% 0 0% 0 0% 0 0% 0%
20220517 12.2 12.79 11.95 12.49 2.71% -0.32% 0% 9725 0.1218 97.69 12.53 0% 0 0% 0 0% 0 0% 0%
20220516 12.21 12.38 12.02 12.16 -0.57% -0.41% 0% 5132 0.0626 51.96 12.21 0% 0 0% 0 0% 0 0% 0%
20220513 11.79 12.39 11.79 12.23 3.29% 0.58% 0% 7054 0.0858 68.1 12.16 0% 0 0% 0 0% 0 0% 0%
20220512 12.4 12.4 11.8 11.84 -3.97% -1.74% 0% 8269 0.0996 76.93 12.05 0% 0 0% 0 0% 0 0% 0%
20220511 12.3 12.95 12.07 12.33 2.49% -1.75% 0% 13988 0.1755 129.24 12.55 0% 0 0% 0 0% 0 0% 0%
20220510 12.01 12.35 12 12.03 -0.74% -0.91% 0% 8087 0.0982 78.1 12.14 0% 0 0% 0 0% 0 0% 0%
20220509 11.71 12.46 11.71 12.12 0.58% -0.82% 0% 8856 0.1082 83.9 12.22 0% 0 0% 0 0% 0 0% 0%
20220506 11.7 12.74 11.45 12.05 -1.23% -1.15% 0% 13412 0.1635 131.47 12.19 0% 0 0% 0 0% 0 0% 0%
20220505 10.5 12.47 10.23 12.2 15.64% 4.18% 0% 22175 0.2596 227.22 11.71 0% 0 0% 0 0% 0 0% 0%
20220429 10.13 10.75 10.13 10.55 4.25% 0% 0% 6829 0.072 78.13 10.55 0% 0 0% 0 0% 0 0% 0%
20220428 10.66 10.66 10.05 10.12 -4.53% -3.07% 0% 7646 0.0798 82.57 10.44 0% 0 0% 0 0% 0 0% 0%
20220427 10.26 10.8 9.98 10.6 2.91% 2.81% 0% 11423 0.1178 110.39 10.31 0% 0 0% 0 0% 0 0% 0%
20220426 11.4 11.48 10.23 10.3 -9.41% -4.72% 0% 11150 0.1205 118.4 10.81 0% 0 0% 0 0% 0 0% 0%
20220425 12.13 12.32 11.22 11.37 -5.96% -2.49% 0% 13966 0.1628 168.63 11.66 0% 0 0% 0 0% 0 0% 0%
20220422 12.25 12.25 11.92 12.09 -0.74% 0.33% 0% 6222 0.0749 80.18 12.05 0% 0 0% 0 0% 0 0% 0%
20220421 12.88 13.2 12.17 12.18 -5.43% -3.33% 0% 10372 0.1306 135.21 12.6 0% 0 0% 0 0% 0 0% 0%
20220420 13.41 13.41 12.75 12.88 -2.28% -0.54% 0% 4797 0.0621 59.49 12.95 0% 0 0% 0 0% 0 0% 0%
20220419 13.3 13.36 13.03 13.18 -1.2% 0.3% 0% 4750 0.0624 55.32 13.14 0% 0 0% 0 0% 0 0% 0%
20220418 13.36 13.45 13.1 13.34 0.68% 0.53% 0% 2919 0.0387 30.94 13.27 0% 0 0% 0 0% 0 0% 0%
20220415 13.18 13.43 12.7 13.25 -0.75% 1.38% 0% 8944 0.1169 86.28 13.07 0% 0 0% 0 0% 0 0% 0%
20220414 13.95 14.14 13.21 13.35 -3.68% -0.67% 0% 13430 0.1804 127.19 13.44 0% 0 0% 0 0% 0 0% 0%
20220413 14.01 14.1 13.81 13.86 -1.7% -0.43% 0% 4917 0.0684 47.74 13.92 0% 0 0% 0 0% 0 0% 0%
20220412 14 14.25 13.85 14.1 1.44% 0.14% 0% 4848 0.0682 42.06 14.08 0% 0 0% 0 0% 0 0% 0%
20220411 14.62 14.62 13.83 13.9 -5.44% -1.35% 0% 9336 0.1315 65.56 14.09 0% 0 0% 0 0% 0 0% 0%
20220408 14.32 14.9 14.32 14.7 2.08% 0.55% 0% 7301 0.1067 46.61 14.62 0% 0 0% 0 0% 0 0% 0%
20220407 14.5 15.21 14.35 14.4 -0.35% -2.51% 0% 14122 0.2085 91.34 14.77 0% 0 0% 0 0% 0 0% 0%
20220401 14.4 14.89 13.91 14.44 0.14% 0.14% 0% 10141 0.1462 63.97 14.42 0% 0 0% 0 0% 0 0% 0%
20220331 15.3 15.34 14.2 14.42 -5.32% -1.7% 0% 12647 0.1855 80.41 14.67 0% 0 0% 0 0% 0 0% 0%
20220330 15.42 15.95 15.17 15.23 0.2% -1.17% 0% 9258 0.1426 58.43 15.41 0% 0 0% 0 0% 0 0% 0%
20220329 15.86 16.15 15.16 15.2 -4.16% -1.49% 0% 11689 0.1803 71.29 15.43 0% 0 0% 0 0% 0 0% 0%
20220328 16 16.75 15.16 15.86 -2.88% -0.56% 0% 12221 0.1949 75.33 15.95 0% 0 0% 0 0% 0 0% 0%
20220325 17.28 17.28 16.3 16.33 -3.37% -2.22% 0% 15385 0.257 102.2 16.7 0% 0 0% 0 0% 0 0% 0%
20220324 16 17.5 15.83 16.9 4.32% -0.53% 0% 26634 0.4525 189.64 16.99 0% 0 0% 0 0% 0 0% 0%
20220323 14.71 16.3 14.71 16.2 8.51% 3.45% 0% 26506 0.4151 199.05 15.66 0% 0 0% 0 0% 0 0% 0%
20220322 15 15.48 14.75 14.93 -1.06% -0.99% 0% 6641 0.1001 53.79 15.08 0% 0 0% 0 0% 0 0% 0%
20220321 14.58 15.6 14.58 15.09 4% -0.13% 0% 13973 0.2111 108.03 15.11 0% 0 0% 0 0% 0 0% 0%
20220318 13.8 14.6 13.72 14.51 4.54% 1.61% 0% 11741 0.1677 86.6 14.28 0% 0 0% 0 0% 0 0% 0%
20220317 13.65 14.9 13.5 13.88 2.21% -2.66% 0% 22386 0.3191 142.55 14.26 0% 0 0% 0 0% 0 0% 0%
20220316 13.31 13.99 12.71 13.58 5.19% 1.65% 0% 17321 0.2314 114.02 13.36 0% 0 0% 0 0% 0 0% 0%
20220315 14.12 14.2 12.88 12.91 -8.5% -3.73% 0% 17771 0.2383 123.86 13.41 0% 0 0% 0 0% 0 0% 0%
20220311 14.92 14.93 14.55 14.79 -0.27% 0.68% 0% 8329 0.1223 65.32 14.69 0% 0 0% 0 0% 0 0% 0%
20220310 15 15.28 14.75 14.83 1.64% -1% 0% 8577 0.1285 65.66 14.98 0% 0 0% 0 0% 0 0% 0%
20220309 14.52 14.77 14 14.59 2.75% 1.74% 0% 10591 0.1518 66.71 14.34 0% 0 0% 0 0% 0 0% 0%
20220308 15.09 15.1 14.2 14.2 -5.33% -1.59% 0% 13226 0.1908 80.87 14.43 0% 0 0% 0 0% 0 0% 0%
20220307 15.7 16.15 14.9 15 -5.96% -2.09% 0% 12613 0.1931 76.28 15.32 0% 0 0% 0 0% 0 0% 0%
20220304 16.45 16.71 15.8 15.95 -2.74% -1.18% 0% 11996 0.1935 73.06 16.14 0% 0 0% 0 0% 0 0% 0%
20220303 14.97 16.48 14.9 16.4 10.22% 4.19% 0% 29843 0.4697 168.65 15.74 0% 0 0% 0 0% 0 0% 0%
20220302 14.65 14.97 14.6 14.88 0.74% 0.4% 0% 7437 0.1101 32.07 14.82 0% 0 0% 0 0% 0 0% 0%
20220301 14.88 14.88 14.53 14.77 -0.34% 0.61% 0% 8571 0.1258 36.27 14.68 0% 0 0% 0 0% 0 0% 0%
20220228 14.52 15.19 14.51 14.82 1.79% -0.34% 0% 12556 0.1867 52.93 14.87 0% 0 0% 0 0% 0 0% 0%
20220225 14.49 14.95 14.41 14.56 3.26% -0.95% 0% 14098 0.2072 58.9 14.7 0% 0 0% 0 0% 0 0% 0%
20220224 15.06 15.26 13.77 14.1 -7.24% -2.29% 0% 30957 0.4467 123.06 14.43 0% 0 0% 0 0% 0 0% 0%
20220223 14.94 15.47 14.71 15.2 1.74% 0.8% 0% 15635 0.2358 70.35 15.08 0% 0 0% 0 0% 0 0% 0%
20220222 15.96 15.96 14.9 14.94 -6.04% -2.48% 0% 23688 0.3629 110.22 15.32 0% 0 0% 0 0% 0 0% 0%
20220221 16 16.17 15.56 15.9 -1.55% 0.25% 0% 19548 0.31 82.73 15.86 0% 0 0% 0 0% 0 0% 0%
20220218 16.4 16.49 15.55 16.15 -1.16% 0.75% 0% 20604 0.3302 71.07 16.03 0% 0 0% 0 0% 0 0% 0%
20220217 18 18.4 16 16.34 -16.21% -4.56% 0% 65260 1.1174 220.5 17.12 0% 0 0% 0 0% 0 0% 0%
20220216 19.58 19.58 19.04 19.5 1.56% 0.93% 0% 7566 0.1462 33.31 19.32 0% 0 0% 0 0% 0 0% 0%
20220215 18.36 19.3 18.36 19.2 3.56% 0.68% 0% 9674 0.1844 38.78 19.07 0% 0 0% 0 0% 0 0% 0%
20220214 18.18 18.85 17.65 18.54 0.87% 0% 0% 9554 0.177 34.23 18.54 0% 0 0% 0 0% 0 0% 0%
20220211 19.01 19.65 18.33 18.38 -5.26% -2.23% 0% 16983 0.3192 55.63 18.8 0% 0 0% 0 0% 0 0% 0%
20220210 19.83 19.84 19.31 19.4 -1.52% -0.61% 0% 8656 0.1689 27.04 19.52 0% 0 0% 0 0% 0 0% 0%
20220209 19.37 19.74 19.03 19.7 2.87% 1.49% 0% 9085 0.1763 23.87 19.41 0% 0 0% 0 0% 0 0% 0%
20211203 17.96 18.68 17.5 18.3 2.46% 1.22% 0% 45218 0.8174 88.27 18.08 0% 0 0% 0 0% 0 0% 0%
20211202 16 18 15.99 17.86 10.86% 2.17% 0% 69184 1.2093 123.35 17.48 0% 0 0% 0 0% 0 0% 0%
20211201 14.79 16.45 14.58 16.11 8.92% 2.16% 0% 47647 0.7515 100 15.77 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