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. 832735
    4. 返回上一页 刷新
股票代码（例：bj832735）       352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 27.78 28.39 27.6 27.9 0.4% -0.21% 0% 1733 0.0484 50.83 27.96 0% 0 0% 0 0% 0 0% 0%
20230927 27.52 27.9 27.52 27.79 0.22% 0.04% 0% 1165 0.0323 34.36 27.78 0% 0 0% 0 0% 0 0% 0%
20230926 28.3 28.3 27.49 27.73 -1.81% -0.14% 0% 1961 0.0544 55.95 27.77 0% 0 0% 0 0% 0 0% 0%
20230925 28.5 28.5 27.91 28.24 -0.67% 0.32% 0% 1755 0.0493 48.56 28.15 0% 0 0% 0 0% 0 0% 0%
20230922 28.61 28.76 28.06 28.43 -1.35% 0.32% 0% 4012 0.1136 107.71 28.34 0% 0 0% 0 0% 0 0% 0%
20230921 29.77 29.78 28.51 28.82 -2.8% -0.76% 0% 4285 0.1244 113.76 29.04 0% 0 0% 0 0% 0 0% 0%
20230920 30.4 30.78 29.39 29.65 -1.89% -0.84% 0% 5736 0.1715 165.87 29.9 0% 0 0% 0 0% 0 0% 0%
20230919 29.38 30.3 29.38 30.22 4.28% 0.77% 0% 7438 0.223 224.73 29.99 0% 0 0% 0 0% 0 0% 0%
20230918 28.71 29.36 28.7 28.98 0.35% -0.41% 0% 1959 0.057 56.59 29.1 0% 0 0% 0 0% 0 0% 0%
20230915 28.71 29.27 28.6 28.88 0.17% 0.21% 0% 1517 0.0437 33.62 28.82 0% 0 0% 0 0% 0 0% 0%
20230914 29.4 29.43 28.73 28.83 -0.96% -0.72% 0% 1227 0.0356 25.68 29.04 0% 0 0% 0 0% 0 0% 0%
20230913 29.58 29.79 28.88 29.11 -1.46% -0.41% 0% 2186 0.0638 44.09 29.23 0% 0 0% 0 0% 0 0% 0%
20230912 28.85 29.7 28.85 29.54 2.14% 0.41% 0% 3230 0.095 67.24 29.42 0% 0 0% 0 0% 0 0% 0%
20230911 28.3 29.63 28.3 28.92 1.23% -0.14% 0% 3035 0.0879 65.19 28.96 0% 0 0% 0 0% 0 0% 0%
20230908 30.46 30.46 28.27 28.57 -5.77% -1.18% 0% 5242 0.1515 118.23 28.91 0% 0 0% 0 0% 0 0% 0%
20230907 30.63 30.65 29.61 30.32 -0.75% 0.93% 0% 2143 0.0643 56.05 30.04 0% 0 0% 0 0% 0 0% 0%
20230906 30.31 30.55 29.34 30.55 -0.2% 1.56% 0% 4333 0.1303 118.11 30.08 0% 0 0% 0 0% 0 0% 0%
20230905 29.5 31.58 29.31 30.61 2.99% -0.07% 0% 7849 0.2403 243.97 30.63 0% 0 0% 0 0% 0 0% 0%
20230904 26.8 30.78 26.8 29.72 18.12% 3.84% 0% 11811 0.338 451.15 28.62 0% 0 0% 0 0% 0 0% 0%
20230901 24.19 26.06 24.01 25.16 4.01% -0.2% 0% 5194 0.1309 318.43 25.21 0% 0 0% 0 0% 0 0% 0%
20230831 23.23 24.22 23.05 24.19 4.36% 2.63% 0% 4114 0.0969 337.8 23.57 0% 0 0% 0 0% 0 0% 0%
20230830 22.96 23.49 22.92 23.18 0.65% -0.17% 0% 1318 0.0306 141.51 23.22 0% 0 0% 0 0% 0 0% 0%
20230829 22.85 23.39 22.72 23.03 1.86% -0.22% 0% 1344 0.031 173.71 23.08 0% 0 0% 0 0% 0 0% 0%
20230828 23.33 23.69 22.61 22.61 0.49% -2.63% 0% 887 0.0206 127.77 23.22 0% 0 0% 0 0% 0 0% 0%
20230825 22.79 22.97 22.25 22.5 -0.88% -0.27% 0% 787 0.0177 86.61 22.56 0% 0 0% 0 0% 0 0% 0%
20230824 22.76 23.08 22.65 22.7 1.11% -0.61% 0% 931 0.0212 85.95 22.84 0% 0 0% 0 0% 0 0% 0%
20230823 22.31 22.7 22.31 22.45 -1.54% -0.04% 0% 613 0.0137 58.56 22.46 0% 0 0% 0 0% 0 0% 0%
20230822 22.69 22.88 22.56 22.8 0.88% 0.22% 0% 335 0.0076 31.55 22.75 0% 0 0% 0 0% 0 0% 0%
20230821 22.51 22.99 22.51 22.6 -0.31% -0.88% 0% 508 0.0115 47.01 22.8 0% 0 0% 0 0% 0 0% 0%
20230818 22.97 22.97 22.55 22.67 -0.92% 0% 0% 409 0.0092 38.17 22.67 0% 0 0% 0 0% 0 0% 0%
20230817 22.86 23.15 22.43 22.88 -0.74% 1.19% 0% 1170 0.0264 113.09 22.61 0% 0 0% 0 0% 0 0% 0%
20230816 23.17 23.34 22.71 23.05 0.3% -0.09% 0% 270 0.0062 29.58 23.07 0% 0 0% 0 0% 0 0% 0%
20230815 23 23.09 22.51 22.98 0.09% 1.19% 0% 622 0.0141 66.49 22.71 0% 0 0% 0 0% 0 0% 0%
20230814 23.71 24.38 22.82 22.96 -2.84% -2.55% 0% 2310 0.0544 254.27 23.56 0% 0 0% 0 0% 0 0% 0%
20230811 22.65 24.09 22.56 23.63 4.65% 0.25% 0% 2651 0.0624 357.39 23.57 0% 0 0% 0 0% 0 0% 0%
20230810 22.55 22.66 22.31 22.58 -1.01% 0.44% 0% 423 0.0095 84.06 22.48 0% 0 0% 0 0% 0 0% 0%
20230809 22.26 23.04 22.26 22.81 2.06% 0.4% 0% 975 0.0221 205.67 22.72 0% 0 0% 0 0% 0 0% 0%
20230808 22.8 22.81 22.11 22.35 -2.78% 0.04% 0% 572 0.0127 115.42 22.34 0% 0 0% 0 0% 0 0% 0%
20230807 23.29 23.29 22.66 22.99 -0.26% 0.31% 0% 440 0.01 87.63 22.92 0% 0 0% 0 0% 0 0% 0%
20230804 22.8 23.06 22.8 23.05 0.66% 0.22% 0% 69 0.0015 13.16 23 0% 0 0% 0 0% 0 0% 0%
20230803 22.73 23.1 22.73 22.9 0.26% -0.48% 0% 75 0.0017 13.83 23.01 0% 0 0% 0 0% 0 0% 0%
20230802 22.87 23.25 22.82 22.84 -0.57% -0.78% 0% 372 0.0085 55.2 23.02 0% 0 0% 0 0% 0 0% 0%
20230801 23.12 23.24 22.81 22.97 -1.54% 0.13% 0% 679 0.0155 86.4 22.94 0% 0 0% 0 0% 0 0% 0%
20230731 23.3 23.49 23.18 23.33 0.86% -0.13% 0% 602 0.014 67.3 23.36 0% 0 0% 0 0% 0 0% 0%
20230728 23.2 23.28 23.02 23.13 -0.26% -0.17% 0% 333 0.0077 32.06 23.17 0% 0 0% 0 0% 0 0% 0%
20230727 23.22 23.53 23.14 23.19 -0.77% -0.34% 0% 224 0.0052 20.04 23.27 0% 0 0% 0 0% 0 0% 0%
20230726 23.37 23.5 23.06 23.37 -1.06% 0.47% 0% 488 0.0113 40.19 23.26 0% 0 0% 0 0% 0 0% 0%
20230725 22.99 23.68 22.99 23.62 1.94% 0.64% 0% 675 0.0158 54.19 23.47 0% 0 0% 0 0% 0 0% 0%
20230724 22.81 23.29 22.81 23.17 1.94% 0.3% 0% 318 0.0073 24.95 23.1 0% 0 0% 0 0% 0 0% 0%
20230721 23 23.08 22.73 22.73 -0.35% -0.7% 0% 490 0.0112 37.26 22.89 0% 0 0% 0 0% 0 0% 0%
20230720 23 23.54 22.77 22.81 -1.04% -1.68% 0% 1336 0.0309 100.76 23.2 0% 0 0% 0 0% 0 0% 0%
20230719 22.16 23.29 21.81 23.05 4.02% 2.86% 0% 1333 0.0298 100.93 22.41 0% 0 0% 0 0% 0 0% 0%
20230718 22.7 22.7 21.7 22.16 -3.23% 0.32% 0% 1731 0.0382 127.27 22.09 0% 0 0% 0 0% 0 0% 0%
20230717 23.41 23.45 22.7 22.9 -5.06% -0.56% 0% 1897 0.0436 147.67 23.03 0% 0 0% 0 0% 0 0% 0%
20230714 24.18 24.3 23.95 24.12 -0.45% 0% 0% 969 0.0233 85.81 24.12 0% 0 0% 0 0% 0 0% 0%
20230713 24.88 24.88 23.82 24.23 -1.42% 0.46% 0% 960 0.0231 87.89 24.12 0% 0 0% 0 0% 0 0% 0%
20230712 24.86 24.94 24.3 24.58 -1.48% -0.12% 0% 513 0.0126 78.54 24.61 0% 0 0% 0 0% 0 0% 0%
20230711 24.92 24.98 24.75 24.95 -0.24% 0.4% 0% 390 0.0096 38.06 24.85 0% 0 0% 0 0% 0 0% 0%
20230710 24.94 25.25 24.93 25.01 -0.6% 0.12% 0% 256 0.0063 41.92 24.98 0% 0 0% 0 0% 0 0% 0%
20230707 25.3 25.35 24.78 25.16 0.04% 0.36% 0% 440 0.011 73.26 25.07 0% 0 0% 0 0% 0 0% 0%
20230706 24.76 25.19 24.52 25.15 1.58% 0.88% 0% 543 0.0135 41.7 24.93 0% 0 0% 0 0% 0 0% 0%
20230705 25.46 25.55 24.72 24.76 -2.1% -0.96% 0% 1008 0.0252 177.23 25 0% 0 0% 0 0% 0 0% 0%
20230704 24.3 25.68 24.3 25.29 4.42% 0.6% 0% 1348 0.0338 114.83 25.14 0% 0 0% 0 0% 0 0% 0%
20230703 23.3 24.29 23.3 24.22 2.71% 1.25% 0% 742 0.0177 63.96 23.92 0% 0 0% 0 0% 0 0% 0%
20230630 23.34 23.68 23.34 23.58 -0.34% -0.21% 0% 292 0.0068 24.97 23.63 0% 0 0% 0 0% 0 0% 0%
20230629 23.38 23.69 23.38 23.66 1.76% 0.72% 0% 514 0.012 43.65 23.49 0% 0 0% 0 0% 0 0% 0%
20230628 23.04 23.45 23.01 23.25 0.22% -0.04% 0% 224 0.0052 18.92 23.26 0% 0 0% 0 0% 0 0% 0%
20230627 23.02 23.39 23.01 23.2 0.3% -0.22% 0% 311 0.0072 24.66 23.25 0% 0 0% 0 0% 0 0% 0%
20230626 23.17 23.49 22.92 23.13 -1.03% 0.39% 0% 333 0.0076 29.23 23.04 0% 0 0% 0 0% 0 0% 0%
20230621 23.32 23.38 23.1 23.37 0.82% 0.26% 0% 464 0.0108 43.05 23.31 0% 0 0% 0 0% 0 0% 0%
20230620 23.13 23.37 23.13 23.18 0.22% -0.39% 0% 248 0.0057 27.53 23.27 0% 0 0% 0 0% 0 0% 0%
20230619 23.11 23.25 22.98 23.13 -0.56% 0.04% 0% 342 0.0079 35.27 23.12 0% 0 0% 0 0% 0 0% 0%
20230616 23.44 23.44 22.91 23.26 -0.77% 0.43% 0% 600 0.0138 62.88 23.16 0% 0 0% 0 0% 0 0% 0%
20230615 23.38 23.58 23.3 23.44 0.77% 0.17% 0% 430 0.01 46.35 23.4 0% 0 0% 0 0% 0 0% 0%
20230614 23.15 23.3 23.03 23.26 -0.34% 0.56% 0% 342 0.0079 35.29 23.13 0% 0 0% 0 0% 0 0% 0%
20230613 23.12 23.38 23.06 23.34 0.86% 0.86% 0% 464 0.0107 45.98 23.14 0% 0 0% 0 0% 0 0% 0%
20230612 23.46 23.6 23.14 23.14 -1.41% -0.86% 0% 368 0.0085 34.88 23.34 0% 0 0% 0 0% 0 0% 0%
20230609 24.56 24.56 23.26 23.47 -3.22% -0.25% 0% 1853 0.0435 164.66 23.53 0% 0 0% 0 0% 0 0% 0%
20230608 25.13 25.13 24.14 24.25 -2.96% -0.94% 0% 561 0.0137 39.09 24.48 0% 0 0% 0 0% 0 0% 0%
20230607 25 25 24.66 24.99 0.04% 0.52% 0% 203 0.005 13.08 24.86 0% 0 0% 0 0% 0 0% 0%
20230606 24.82 25.07 24.82 24.98 -0.04% 0.44% 0% 259 0.0064 15.74 24.87 0% 0 0% 0 0% 0 0% 0%
20230605 24.92 25.08 24.62 24.99 -0.04% 0.44% 0% 343 0.0085 20.78 24.88 0% 0 0% 0 0% 0 0% 0%
20230602 24.82 25.1 24.68 25 0.12% 0.08% 0% 478 0.0119 27.92 24.98 0% 0 0% 0 0% 0 0% 0%
20230601 25.2 25.2 24.76 24.97 -0.52% 0.2% 0% 675 0.0168 56.87 24.92 0% 0 0% 0 0% 0 0% 0%
20230531 24.85 25.38 24.85 25.1 -0.24% -0.36% 0% 679 0.0171 56.39 25.19 0% 0 0% 0 0% 0 0% 0%
20230530 25.16 25.38 25 25.16 0.12% 0.2% 0% 590 0.0148 30.45 25.11 0% 0 0% 0 0% 0 0% 0%
20230529 25.91 26.04 25.13 25.13 -3.9% -1.33% 0% 827 0.021 43.45 25.47 0% 0 0% 0 0% 0 0% 0%
20230526 26.91 26.91 25.06 26.15 -5.08% 1.75% 0% 4450 0.1143 230.25 25.7 0% 0 0% 0 0% 0 0% 0%
20230525 27.61 27.62 27.31 27.55 -0.33% 0.25% 0% 646 0.0177 41.5 27.48 0% 0 0% 0 0% 0 0% 0%
20230524 28.21 28.34 27.6 27.64 -2.37% -0.5% 0% 1137 0.0315 72.22 27.78 0% 0 0% 0 0% 0 0% 0%
20230523 28.29 28.78 28.25 28.31 0.68% -0.77% 0% 859 0.0245 52.22 28.53 0% 0 0% 0 0% 0 0% 0%
20230522 27.75 28.26 27.75 28.12 1.74% 0.14% 0% 722 0.0202 38.87 28.08 0% 0 0% 0 0% 0 0% 0%
20230519 27.63 27.8 27.36 27.64 0.11% 0.4% 0% 351 0.0096 16.71 27.53 0% 0 0% 0 0% 0 0% 0%
20230518 27.96 27.98 27.34 27.61 -1.36% 0.47% 0% 886 0.0243 38.6 27.48 0% 0 0% 0 0% 0 0% 0%
20230517 27.69 28.78 27.69 27.99 2% -0.57% 0% 1921 0.054 77.23 28.15 0% 0 0% 0 0% 0 0% 0%
20230516 33.47 33.48 32.91 33.28 0.24% 0.27% 0% 510 0.0169 23.92 33.19 0% 0 0% 0 0% 0 0% 0%
20230515 32.49 33.76 32.49 33.2 2.25% -0.33% 0% 1119 0.0372 47.91 33.31 0% 0 0% 0 0% 0 0% 0%
20230510 33.3 33.78 32.09 32.26 -4.19% -1.04% 0% 1232 0.0401 101.7 32.6 0% 0 0% 0 0% 0 0% 0%
20230509 33.69 33.78 33.24 33.67 1.42% 0.42% 0% 773 0.0259 34.04 33.53 0% 0 0% 0 0% 0 0% 0%
20230508 32.21 33.21 32.2 33.2 3.11% 1.1% 0% 1161 0.0381 48.97 32.84 0% 0 0% 0 0% 0 0% 0%
20230505 31.65 32.3 31.55 32.2 1.9% 0.88% 0% 1101 0.0351 48.11 31.92 0% 0 0% 0 0% 0 0% 0%
20230504 32 32.14 31.41 31.6 -0.78% -0.47% 0% 763 0.0242 34.71 31.75 0% 0 0% 0 0% 0 0% 0%
20230428 32.26 32.26 31.25 31.85 -1.61% 0.82% 0% 1217 0.0384 58.99 31.59 0% 0 0% 0 0% 0 0% 0%
20230427 31.31 32.97 31.08 32.37 3.39% 0.78% 0% 1322 0.0424 69.98 32.12 0% 0 0% 0 0% 0 0% 0%
20230426 31.66 31.75 31.09 31.31 -0.13% 0% 0% 942 0.0294 55.78 31.31 0% 0 0% 0 0% 0 0% 0%
20230425 32.9 32.9 31.13 31.35 -4.68% -1.2% 0% 2256 0.0715 136 31.73 0% 0 0% 0 0% 0 0% 0%
20230424 33 33 32.62 32.89 0% 0.18% 0% 928 0.0304 62.45 32.83 0% 0 0% 0 0% 0 0% 0%
20230421 33.53 33.9 32.66 32.89 -2.49% -0.81% 0% 1680 0.0557 118.34 33.16 0% 0 0% 0 0% 0 0% 0%
20230420 34 34.39 33.58 33.73 2.84% -0.44% 0% 2418 0.0819 184.11 33.88 0% 0 0% 0 0% 0 0% 0%
20230419 33.03 33.38 32.27 32.8 -1.35% 0.28% 0% 843 0.0275 71.27 32.71 0% 0 0% 0 0% 0 0% 0%
20230418 32.91 33.48 32.72 33.25 0.15% 0.79% 0% 1543 0.0509 125.24 32.99 0% 0 0% 0 0% 0 0% 0%
20230417 33.41 33.84 32.71 33.2 -0.9% 0.58% 0% 1133 0.0374 78.71 33.01 0% 0 0% 0 0% 0 0% 0%
20230414 33.93 33.93 33 33.5 -0.53% 0.15% 0% 920 0.0307 48.56 33.45 0% 0 0% 0 0% 0 0% 0%
20230413 34.21 34.58 33.12 33.68 -2.06% 0.51% 0% 1007 0.0337 46.84 33.51 0% 0 0% 0 0% 0 0% 0%
20230412 33.96 34.7 33.95 34.39 1.48% -0.09% 0% 1914 0.0658 89.41 34.42 0% 0 0% 0 0% 0 0% 0%
20230411 32.77 33.89 32.77 33.89 3.86% 1.41% 0% 1571 0.0524 70.88 33.42 0% 0 0% 0 0% 0 0% 0%
20230410 32.45 32.79 32.21 32.63 1.37% 0.49% 0% 695 0.0225 27.64 32.47 0% 0 0% 0 0% 0 0% 0%
20230407 32.19 32.31 31.8 32.19 0.88% 0.5% 0% 928 0.0297 34.97 32.03 0% 0 0% 0 0% 0 0% 0%
20230406 31.9 32.19 31.71 31.91 -0.09% 0.35% 0% 738 0.0234 26.92 31.8 0% 0 0% 0 0% 0 0% 0%
20230404 31.97 32.87 31.64 31.94 0.66% -0.9% 0% 1504 0.0484 47.1 32.23 0% 0 0% 0 0% 0 0% 0%
20230403 33.75 33.75 31.6 31.73 -5.26% -1.7% 0% 3706 0.1196 101.2 32.28 0% 0 0% 0 0% 0 0% 0%
20230331 35 35 33.01 33.49 -5.07% -1.09% 0% 5739 0.1943 162.02 33.86 0% 0 0% 0 0% 0 0% 0%
20230330 34.78 36.27 34.77 35.28 2.41% -0.87% 0% 3312 0.1178 99.63 35.59 0% 0 0% 0 0% 0 0% 0%
20230329 33.6 34.78 33.51 34.45 1.95% 1.86% 0% 1471 0.0497 39.41 33.82 0% 0 0% 0 0% 0 0% 0%
20230328 33.69 34.58 33.64 33.79 -0.27% -0.35% 0% 2038 0.0691 48.93 33.91 0% 0 0% 0 0% 0 0% 0%
20230327 33.25 35.95 33.04 33.88 1.5% -1.57% 0% 3701 0.1274 71.62 34.42 0% 0 0% 0 0% 0 0% 0%
20230324 33.68 33.75 33.12 33.38 -0.89% 0.12% 0% 1666 0.0555 29.17 33.34 0% 0 0% 0 0% 0 0% 0%
20230323 33.7 34.59 33.52 33.68 -0.06% -0.77% 0% 1493 0.0506 24.87 33.94 0% 0 0% 0 0% 0 0% 0%
20230322 34.66 35.54 33.57 33.7 -3.71% -1.38% 0% 5328 0.182 88.63 34.17 0% 0 0% 0 0% 0 0% 0%
20230321 37.3 38 34.72 35 -6.17% -2.8% 0% 5598 0.2015 104.07 36.01 0% 0 0% 0 0% 0 0% 0%
20230320 37.73 38.36 36.71 37.3 -1.45% -0.75% 0% 3648 0.1371 74.56 37.58 0% 0 0% 0 0% 0 0% 0%
20230317 37.25 38.38 35.82 37.85 2.27% 2.55% 0% 4807 0.1774 100.67 36.91 0% 0 0% 0 0% 0 0% 0%
20230316 36.8 38.8 35.34 37.01 -0.78% -0.99% 0% 5214 0.1949 117.19 37.38 0% 0 0% 0 0% 0 0% 0%
20230315 34.4 37.3 34.39 37.3 9.06% 3.99% 0% 5577 0.2 128.03 35.87 0% 0 0% 0 0% 0 0% 0%
20230314 37.68 39.99 33.98 34.2 -8.31% -9.31% 0% 11535 0.4349 299.01 37.71 0% 0 0% 0 0% 0 0% 0%
20230313 34.89 37.39 34.82 37.3 8.24% 2.61% 0% 6925 0.2517 205.05 36.35 0% 0 0% 0 0% 0 0% 0%
20230310 32.56 34.8 32.56 34.46 6.06% 1.23% 0% 5798 0.1973 169.08 34.04 0% 0 0% 0 0% 0 0% 0%
20230309 31.69 32.5 31.56 32.49 2.17% 1.28% 0% 1908 0.0612 55.92 32.08 0% 0 0% 0 0% 0 0% 0%
20230308 32.03 32.67 31.42 31.8 -0.56% 0.09% 0% 2027 0.0644 46.42 31.77 0% 0 0% 0 0% 0 0% 0%
20230307 30.83 32.37 30.61 31.98 3.26% 0.88% 0% 3248 0.1029 67.3 31.7 0% 0 0% 0 0% 0 0% 0%
20230306 30.41 31.15 30.2 30.97 1.21% 1.14% 0% 1921 0.0588 31.14 30.62 0% 0 0% 0 0% 0 0% 0%
20230303 31.43 31.43 30.22 30.6 -1.48% 0.29% 0% 2507 0.0764 28.98 30.51 0% 0 0% 0 0% 0 0% 0%
20230302 31.61 31.84 30.81 31.06 -2.23% -0.42% 0% 2970 0.0926 28.96 31.19 0% 0 0% 0 0% 0 0% 0%
20230301 31.69 32.01 31.2 31.77 0.35% 0.76% 0% 2924 0.0921 26.08 31.53 0% 0 0% 0 0% 0 0% 0%
20230228 32.44 33.85 31.42 31.66 -1.92% -2.28% 0% 6452 0.209 57.84 32.4 0% 0 0% 0 0% 0 0% 0%
20230227 29.83 32.95 29.83 32.28 7.31% 1.83% 0% 5993 0.19 51 31.7 0% 0 0% 0 0% 0 0% 0%
20230224 30.11 30.5 29.41 30.08 1.28% 0.2% 0% 4132 0.124 32.24 30.02 0% 0 0% 0 0% 0 0% 0%
20230223 31.39 31.39 29.11 29.7 -4.5% -0.67% 0% 11759 0.3515 91.2 29.9 0% 0 0% 0 0% 0 0% 0%
20230222 31.5 31.94 30.75 31.1 -2.42% -0.64% 0% 6562 0.2053 55.73 31.3 0% 0 0% 0 0% 0 0% 0%
20230221 32.85 33.36 30.25 31.87 -3.6% 1.76% 0% 14727 0.4612 118.35 31.32 0% 0 0% 0 0% 0 0% 0%
20230220 32.8 36.5 32.5 33.06 1.1% -3.05% 0% 23615 0.8051 233.8 34.1 0% 0 0% 0 0% 0 0% 0%
20230217 28.46 33.6 28.4 32.7 13.27% 4.34% 0% 20257 0.6348 238.44 31.34 0% 0 0% 0 0% 0 0% 0%
20230216 26.4 29.29 26.4 28.87 8.78% 1.51% 0% 14578 0.4146 202.04 28.44 0% 0 0% 0 0% 0 0% 0%
20230215 25.7 26.79 25.53 26.54 3.07% 0.95% 0% 6503 0.1709 101.37 26.29 0% 0 0% 0 0% 0 0% 0%
20230214 24.88 26.78 24.21 25.75 3.87% 0.04% 0% 12382 0.3187 201.78 25.74 0% 0 0% 0 0% 0 0% 0%
20230213 23.82 25.29 23.81 24.79 5.09% 0.2% 0% 12403 0.3068 220.21 24.74 0% 0 0% 0 0% 0 0% 0%
20230210 22.8 24 22.73 23.59 2.57% 0% 0% 5590 0.1318 116.65 23.59 0% 0 0% 0 0% 0 0% 0%
20230209 22.79 23.29 22.3 23 -1.25% 1.19% 0% 7714 0.1753 172.76 22.73 0% 0 0% 0 0% 0 0% 0%
20230208 23 24.2 21.61 23.29 15.41% -0.51% 0% 17746 0.4153 486.29 23.41 0% 0 0% 0 0% 0 0% 0%
20230207 20 20.49 20 20.18 0.9% -0.05% 0% 367 0.0074 15.92 20.19 0% 0 0% 0 0% 0 0% 0%
20230206 20.55 20.55 19.66 20 -2.2% -1.23% 0% 1073 0.0217 44.96 20.25 0% 0 0% 0 0% 0 0% 0%
20230203 20.24 20.98 20.07 20.45 1.69% 0.74% 0% 1194 0.0242 47.52 20.3 0% 0 0% 0 0% 0 0% 0%
20230202 20.55 20.81 20.02 20.11 -3.27% -1.13% 0% 2406 0.0489 96.44 20.34 0% 0 0% 0 0% 0 0% 0%
20230201 21.34 21.98 20.54 20.79 -2.53% -0.76% 0% 2164 0.0453 96.01 20.95 0% 0 0% 0 0% 0 0% 0%
20230131 20.53 21.66 20.3 21.33 4.51% 0.28% 0% 4731 0.1006 234.59 21.27 0% 0 0% 0 0% 0 0% 0%
20230130 19.8 20.52 19.8 20.41 3.87% 1.14% 0% 2080 0.0419 136.61 20.18 0% 0 0% 0 0% 0 0% 0%
20230120 19.56 19.65 19.47 19.65 0.98% 0.31% 0% 744 0.0145 51.6 19.59 0% 0 0% 0 0% 0 0% 0%
20230119 19.5 19.5 19.29 19.46 0.15% 0.21% 0% 906 0.0175 74.24 19.42 0% 0 0% 0 0% 0 0% 0%
20230118 19.08 19.5 19.04 19.43 1.89% 0.31% 0% 1359 0.0263 96.33 19.37 0% 0 0% 0 0% 0 0% 0%
20230117 19.08 19.19 18.95 19.07 0.42% -0.1% 0% 1151 0.0219 85.13 19.09 0% 0 0% 0 0% 0 0% 0%
20230116 18.65 19.1 18.5 18.99 2.76% 0.69% 0% 2226 0.0419 170.96 18.86 0% 0 0% 0 0% 0 0% 0%
20230113 18.3 18.6 18.21 18.48 0.98% 0.27% 0% 884 0.0162 79.47 18.43 0% 0 0% 0 0% 0 0% 0%
20230112 18.48 18.8 18.3 18.3 -0.49% -1.4% 0% 1501 0.0278 144.98 18.56 0% 0 0% 0 0% 0 0% 0%
20230111 18.34 18.44 18.3 18.39 0.27% 0.11% 0% 1268 0.0232 128.09 18.37 0% 0 0% 0 0% 0 0% 0%
20230110 18.36 18.37 18.23 18.34 -0.16% 0.11% 0% 641 0.0117 68.61 18.32 0% 0 0% 0 0% 0 0% 0%
20230109 18.29 18.4 18.11 18.37 0.93% 0.88% 0% 1178 0.0214 123.67 18.21 0% 0 0% 0 0% 0 0% 0%
20230106 18.3 18.3 18.1 18.2 0% 0.28% 0% 963 0.0174 109.89 18.15 0% 0 0% 0 0% 0 0% 0%
20230105 18.15 18.3 18.12 18.2 0.44% 0.22% 0% 844 0.0153 101.38 18.16 0% 0 0% 0 0% 0 0% 0%
20230104 18.1 18.12 17.94 18.12 0.39% 0.33% 0% 656 0.0118 81.24 18.06 0% 0 0% 0 0% 0 0% 0%
20230103 17.99 18.05 17.91 18.05 0.33% 0.28% 0% 848 0.0152 109.02 18 0% 0 0% 0 0% 0 0% 0%
20221230 18.03 18.03 17.81 17.99 1.07% 0.11% 0% 677 0.0121 117.34 17.97 0% 0 0% 0 0% 0 0% 0%
20221229 17.81 18 17.79 17.8 -1% -0.73% 0% 533 0.0095 63.29 17.93 0% 0 0% 0 0% 0 0% 0%
20221228 17.94 18.04 17.86 17.98 0.22% 0.17% 0% 773 0.0138 89.73 17.95 0% 0 0% 0 0% 0 0% 0%
20221227 17.83 17.96 17.76 17.94 0.73% 0.62% 0% 484 0.0086 59.1 17.83 0% 0 0% 0 0% 0 0% 0%
20221226 17.5 17.92 17.42 17.81 0.85% 0.34% 0% 542 0.0096 62.15 17.75 0% 0 0% 0 0% 0 0% 0%
20221223 17.3 17.79 17.3 17.66 -0.17% -0.45% 0% 257 0.0045 26.48 17.74 0% 0 0% 0 0% 0 0% 0%
20221222 17.74 17.84 17.51 17.69 -0.84% 0% 0% 448 0.0079 44.83 17.69 0% 0 0% 0 0% 0 0% 0%
20221221 17.9 17.9 17.73 17.84 0.06% 0% 0% 347 0.0061 33.41 17.84 0% 0 0% 0 0% 0 0% 0%
20221220 17.7 17.89 17.7 17.83 -0.72% 0.62% 0% 414 0.0073 36.09 17.72 0% 0 0% 0 0% 0 0% 0%
20221219 18.08 18.09 17.9 17.96 -0.55% 0% 0% 931 0.0167 73.79 17.96 0% 0 0% 0 0% 0 0% 0%
20221216 17.89 18.09 17.86 18.06 0.33% 0.39% 0% 531 0.0095 37.41 17.99 0% 0 0% 0 0% 0 0% 0%
20221215 17.88 18.05 17.88 18 0.67% 0.22% 0% 785 0.0141 50.78 17.96 0% 0 0% 0 0% 0 0% 0%
20221214 17.85 17.96 17.81 17.88 -0.28% 0.06% 0% 402 0.0071 54.87 17.87 0% 0 0% 0 0% 0 0% 0%
20221213 17.84 18.05 17.8 17.93 -0.17% 0.22% 0% 889 0.0159 45.77 17.89 0% 0 0% 0 0% 0 0% 0%
20221212 17.95 18.06 17.81 17.96 0.06% -0.06% 0% 1007 0.018 49.33 17.97 0% 0 0% 0 0% 0 0% 0%
20221209 17.82 17.96 17.8 17.95 0.5% 0.28% 0% 323 0.0057 15.18 17.9 0% 0 0% 0 0% 0 0% 0%
20221208 17.83 17.98 17.81 17.86 -0.17% -0.17% 0% 349 0.0062 15.48 17.89 0% 0 0% 0 0% 0 0% 0%
20221207 17.96 18.15 17.85 17.89 0.45% -0.39% 0% 693 0.0124 28.63 17.96 0% 0 0% 0 0% 0 0% 0%
20221206 17.93 17.94 17.8 17.81 -0.5% -0.22% 0% 753 0.0134 29.06 17.85 0% 0 0% 0 0% 0 0% 0%
20221205 17.79 17.9 17.79 17.9 0% 0.51% 0% 737 0.0131 25.11 17.81 0% 0 0% 0 0% 0 0% 0%
20221202 17.88 17.93 17.8 17.9 0.28% 0.17% 0% 314 0.0056 9.6 17.87 0% 0 0% 0 0% 0 0% 0%
20221201 18.03 18.03 17.84 17.85 0% -0.34% 0% 267 0.0047 7.6 17.91 0% 0 0% 0 0% 0 0% 0%
20221130 18.13 18.13 17.85 17.85 -0.78% -0.61% 0% 323 0.0058 8.69 17.96 0% 0 0% 0 0% 0 0% 0%
20221129 17.76 18.2 17.66 17.99 1.3% 0.17% 0% 846 0.0151 63.2 17.96 0% 0 0% 0 0% 0 0% 0%
20221128 17.89 17.89 17.63 17.76 -0.06% 0.23% 0% 656 0.0116 47.37 17.72 0% 0 0% 0 0% 0 0% 0%
20221125 17.9 17.9 17.73 17.77 -0.39% -0.06% 0% 185 0.0032 12.81 17.78 0% 0 0% 0 0% 0 0% 0%
20221124 17.72 17.94 17.71 17.84 0% 0.22% 0% 284 0.005 17.95 17.8 0% 0 0% 0 0% 0 0% 0%
20221123 17.92 17.92 17.63 17.84 0% 0.45% 0% 476 0.0084 29.83 17.76 0% 0 0% 0 0% 0 0% 0%
20221122 18.18 18.18 17.54 17.84 -1.92% -0.06% 0% 1512 0.0269 96.06 17.85 0% 0 0% 0 0% 0 0% 0%
20221121 18.51 18.96 18.13 18.19 2.19% -1.68% 0% 2369 0.0438 171.35 18.5 0% 0 0% 0 0% 0 0% 0%
20221118 17.82 17.82 17.67 17.8 -0.11% 0.23% 0% 284 0.005 23.31 17.76 0% 0 0% 0 0% 0 0% 0%
20221117 17.73 17.9 17.57 17.82 0.22% 0.68% 0% 512 0.009 41.97 17.7 0% 0 0% 0 0% 0 0% 0%
20221116 17.76 17.95 17.76 17.78 -0.73% -0.34% 0% 810 0.0144 69.38 17.84 0% 0 0% 0 0% 0 0% 0%
20221115 17.85 17.96 17.77 17.91 0.67% 0.17% 0% 1333 0.0238 111.73 17.88 0% 0 0% 0 0% 0 0% 0%
20221114 17.7 17.85 17.5 17.79 0.51% 0.57% 0% 845 0.0149 70.67 17.69 0% 0 0% 0 0% 0 0% 0%
20221111 17.79 17.94 17.62 17.7 0.45% -0.62% 0% 1541 0.0274 139.63 17.81 0% 0 0% 0 0% 0 0% 0%
20221110 17.58 17.74 17.55 17.62 0.23% -0.17% 0% 620 0.0109 62.51 17.65 0% 0 0% 0 0% 0 0% 0%
20221109 17.37 17.58 17.32 17.58 0.23% 0.74% 0% 511 0.0089 50.92 17.45 0% 0 0% 0 0% 0 0% 0%
20221108 17.51 17.62 17.3 17.54 -0.79% 0.75% 0% 1035 0.018 107.11 17.41 0% 0 0% 0 0% 0 0% 0%
20221107 17.22 17.9 17.22 17.68 2.73% 0.06% 0% 1581 0.0279 184.7 17.67 0% 0 0% 0 0% 0 0% 0%
20221104 17.15 17.28 17.06 17.21 0.29% 0.41% 0% 541 0.0092 72.03 17.14 0% 0 0% 0 0% 0 0% 0%
20221103 17.13 17.19 17.04 17.16 -0.12% 0.53% 0% 254 0.0043 35.53 17.07 0% 0 0% 0 0% 0 0% 0%
20221102 16.99 17.28 16.99 17.18 1.18% 0% 0% 1009 0.0173 134.02 17.18 0% 0 0% 0 0% 0 0% 0%
20221101 17.09 17.09 16.9 16.98 -1.05% 0% 0% 1373 0.0233 196.75 16.98 0% 0 0% 0 0% 0 0% 0%
20221031 16.88 17.2 16.6 17.16 1.06% 0.59% 0% 263 0.0044 40.58 17.06 0% 0 0% 0 0% 0 0% 0%
20221028 17.01 17.01 16.66 16.98 -0.41% 0.53% 0% 607 0.0102 88.93 16.89 0% 0 0% 0 0% 0 0% 0%
20221027 17.26 17.3 17.02 17.05 -0.76% -0.41% 0% 585 0.01 78.75 17.12 0% 0 0% 0 0% 0 0% 0%
20221026 16.99 17.32 16.99 17.18 1.12% -0.29% 0% 225 0.0038 32.83 17.23 0% 0 0% 0 0% 0 0% 0%
20221025 17.17 17.2 16.37 16.99 -0.76% 0.24% 0% 155 0.0026 22.03 16.95 0% 0 0% 0 0% 0 0% 0%
20221024 17.32 17.34 16.91 17.12 -0.87% 0.12% 0% 384 0.0065 53.68 17.1 0% 0 0% 0 0% 0 0% 0%
20221021 17.25 17.28 17.05 17.27 0.12% 0.47% 0% 172 0.0029 24.53 17.19 0% 0 0% 0 0% 0 0% 0%
20221020 17.3 17.46 17.12 17.25 -1.03% 0.12% 0% 752 0.0129 112.12 17.23 0% 0 0% 0 0% 0 0% 0%
20221019 17.66 17.66 17.29 17.43 -1.53% 0.11% 0% 560 0.0097 93.98 17.41 0% 0 0% 0 0% 0 0% 0%
20221018 17.3 17.78 17.2 17.7 1.26% 1.09% 0% 684 0.0119 112.77 17.51 0% 0 0% 0 0% 0 0% 0%
20221017 17.22 17.48 17.22 17.48 0.17% 0.69% 0% 453 0.0078 81.31 17.36 0% 0 0% 0 0% 0 0% 0%
20220720 18.03 18.23 18.03 18.16 0.06% 0.22% 0% 129 0.0023 35.07 18.12 0% 0 0% 0 0% 0 0% 0%
20220719 18.18 18.19 18.01 18.15 0% -0.17% 0% 527 0.0095 128.98 18.18 0% 0 0% 0 0% 0 0% 0%
20220718 17.73 18.3 17.7 18.15 2.2% 1.17% 0% 353 0.0063 95.58 17.94 0% 0 0% 0 0% 0 0% 0%
20220715 18 18 17.76 17.76 -0.56% -0.67% 0% 154 0.0027 40.62 17.88 0% 0 0% 0 0% 0 0% 0%
20220714 18.15 18.2 17.81 17.86 -1.11% -0.5% 0% 241 0.0043 53.42 17.95 0% 0 0% 0 0% 0 0% 0%
20220713 18.08 18.09 17.83 18.06 -0.22% 0.39% 0% 272 0.0048 48.64 17.99 0% 0 0% 0 0% 0 0% 0%
20220712 18.15 18.24 17.82 18.1 0.22% 0.28% 0% 274 0.0049 38 18.05 0% 0 0% 0 0% 0 0% 0%
20220711 18 18.14 17.82 18.06 -0.71% 0.89% 0% 177 0.0031 19 17.9 0% 0 0% 0 0% 0 0% 0%
20220708 18.08 18.19 18 18.19 0.22% 0.66% 0% 116 0.002 10.31 18.07 0% 0 0% 0 0% 0 0% 0%
20220707 18.35 18.35 17.86 18.15 0.39% 0.17% 0% 225 0.004 19.99 18.12 0% 0 0% 0 0% 0 0% 0%
20220706 17.86 18.18 17.86 18.08 0.89% 0.17% 0% 588 0.0106 51.31 18.05 0% 0 0% 0 0% 0 0% 0%
20220705 18.29 18.29 17.88 17.92 -1.32% -0.67% 0% 91 0.0016 7.47 18.04 0% 0 0% 0 0% 0 0% 0%
20220704 18.2 18.2 18 18.16 -0.22% 0.33% 0% 345 0.0062 27.69 18.1 0% 0 0% 0 0% 0 0% 0%
20220701 18.54 18.54 18 18.2 -0.66% -0.16% 0% 667 0.0121 52.76 18.23 0% 0 0% 0 0% 0 0% 0%
20220630 18 18.9 17.89 18.32 3.1% -0.11% 0% 1116 0.0204 92.37 18.34 0% 0 0% 0 0% 0 0% 0%
20220629 17.76 18.35 17.61 17.77 -1.55% -0.62% 0% 1640 0.0293 141.29 17.88 0% 0 0% 0 0% 0 0% 0%
20220628 17.27 18.06 17.15 18.05 5.25% 2.21% 0% 1604 0.0283 157.91 17.66 0% 0 0% 0 0% 0 0% 0%
20220627 16.87 17.27 16.8 17.15 2.82% 1.3% 0% 1600 0.027 177.61 16.93 0% 0 0% 0 0% 0 0% 0%
20220624 16.53 16.69 16.52 16.68 -0.06% 0.42% 0% 374 0.0062 48.43 16.61 0% 0 0% 0 0% 0 0% 0%
20220623 16.52 16.7 16.52 16.69 -0.06% 0.54% 0% 499 0.0082 63.35 16.6 0% 0 0% 0 0% 0 0% 0%
20220622 16.89 16.89 16.44 16.7 -0.77% 0.66% 0% 1094 0.0181 145.06 16.59 0% 0 0% 0 0% 0 0% 0%
20220621 16.86 16.9 16.66 16.83 -0.12% 0.48% 0% 646 0.0108 93.92 16.75 0% 0 0% 0 0% 0 0% 0%
20220620 16.75 16.98 16.75 16.85 0.42% 0% 0% 734 0.0123 108.14 16.85 0% 0 0% 0 0% 0 0% 0%
20220617 16.84 16.95 16.77 16.78 -1.18% -0.18% 0% 347 0.0058 49.35 16.81 0% 0 0% 0 0% 0 0% 0%
20220616 16.79 17.07 16.74 16.98 0.59% 0.53% 0% 474 0.008 63.36 16.89 0% 0 0% 0 0% 0 0% 0%
20220615 16.82 16.99 16.8 16.88 0.18% -0.12% 0% 276 0.0046 49.07 16.9 0% 0 0% 0 0% 0 0% 0%
20220614 17.05 17.05 16.32 16.85 -0.06% 1.87% 0% 573 0.0094 101.23 16.54 0% 0 0% 0 0% 0 0% 0%
20220613 16.77 17.17 16.73 16.86 -0.71% -0.3% 0% 416 0.007 74.51 16.91 0% 0 0% 0 0% 0 0% 0%
20220610 16.96 17.04 16.73 16.98 0% 0.3% 0% 378 0.0063 71.91 16.93 0% 0 0% 0 0% 0 0% 0%
20220609 17.2 17.2 16.89 16.98 -0.59% -0.06% 0% 169 0.0028 32.69 16.99 0% 0 0% 0 0% 0 0% 0%
20220608 17.09 17.09 16.91 17.08 0.47% 0.47% 0% 334 0.0056 65.01 17 0% 0 0% 0 0% 0 0% 0%
20220607 17.25 17.25 16.92 17 -1.45% -0.29% 0% 232 0.0039 41.6 17.05 0% 0 0% 0 0% 0 0% 0%
20220606 16.99 17.25 16.98 17.25 1.53% 1.35% 0% 691 0.0117 125.67 17.02 0% 0 0% 0 0% 0 0% 0%
20220602 16.82 16.99 16.74 16.99 1.43% 0.71% 0% 530 0.0089 103.09 16.87 0% 0 0% 0 0% 0 0% 0%
20220601 16.88 16.9 16.74 16.75 -0.83% -0.36% 0% 355 0.0059 67.05 16.81 0% 0 0% 0 0% 0 0% 0%
20220531 16.91 16.91 16.66 16.89 0.54% 0.18% 0% 283 0.0047 51.82 16.86 0% 0 0% 0 0% 0 0% 0%
20220530 17.08 17.16 16.53 16.8 -0.59% 0.36% 0% 673 0.0112 106.69 16.74 0% 0 0% 0 0% 0 0% 0%
20220527 17.16 17.16 16.85 16.9 -0.06% 0.18% 0% 178 0.003 21.56 16.87 0% 0 0% 0 0% 0 0% 0%
20220526 17 17.5 16.79 16.91 -0.41% -0.7% 0% 269 0.0045 27.47 17.03 0% 0 0% 0 0% 0 0% 0%
20220525 16.66 17.14 16.66 16.98 -0.12% 0.83% 0% 211 0.0035 21.13 16.84 0% 0 0% 0 0% 0 0% 0%
20220524 17.51 17.66 17 17 -3.85% -2.02% 0% 548 0.0095 54.28 17.35 0% 0 0% 0 0% 0 0% 0%
20220523 17.93 17.93 17.51 17.68 0.34% 0.11% 0% 263 0.0046 27.82 17.66 0% 0 0% 0 0% 0 0% 0%
20220520 17.65 17.67 17.5 17.62 0.11% 0.17% 0% 241 0.0042 25.93 17.59 0% 0 0% 0 0% 0 0% 0%
20220519 17.51 17.74 17.31 17.6 -0.45% 1.15% 0% 397 0.0069 42.03 17.4 0% 0 0% 0 0% 0 0% 0%
20220518 18.13 18.18 17.67 17.68 -1.01% -1.23% 0% 313 0.0056 32.59 17.9 0% 0 0% 0 0% 0 0% 0%
20220517 18.25 18.25 17.62 17.86 0.39% 0.45% 0% 852 0.0151 81.59 17.78 0% 0 0% 0 0% 0 0% 0%
20220516 17.57 18.6 17.57 18.09 3.73% -1.09% 0% 2069 0.0378 197.04 18.29 0% 0 0% 0 0% 0 0% 0%
20220513 17.24 17.57 16.86 17.44 2.59% 0.58% 0% 910 0.0157 94.29 17.34 0% 0 0% 0 0% 0 0% 0%
20220512 17.16 17.16 16.68 17 0.06% 1.01% 0% 356 0.0059 33.53 16.83 0% 0 0% 0 0% 0 0% 0%
20220511 16.62 17.16 16.62 16.99 1.92% 0.18% 0% 517 0.0087 45.43 16.96 0% 0 0% 0 0% 0 0% 0%
20220510 16.41 16.69 16.41 16.67 1.77% 1.15% 0% 184 0.003 15.89 16.48 0% 0 0% 0 0% 0 0% 0%
20220509 16.4 16.53 15.92 16.38 -0.12% 0.43% 0% 159 0.0025 12.8 16.31 0% 0 0% 0 0% 0 0% 0%
20220506 16.6 16.68 16.32 16.4 -1.2% -0.3% 0% 302 0.0049 25.09 16.45 0% 0 0% 0 0% 0 0% 0%
20220505 16.77 16.85 16.59 16.6 0.12% -0.6% 0% 637 0.0106 55.22 16.7 0% 0 0% 0 0% 0 0% 0%
20220429 15.99 16.75 15.87 16.58 5.47% 0.91% 0% 965 0.0158 88.9 16.43 0% 0 0% 0 0% 0 0% 0%
20220428 15.01 15.8 14.98 15.72 3.42% 2.41% 0% 1439 0.022 124 15.35 0% 0 0% 0 0% 0 0% 0%
20220427 15.2 15.2 14.51 15.2 0% 2.29% 0% 988 0.0146 84.42 14.86 0% 0 0% 0 0% 0 0% 0%
20220426 15.88 15.88 14.58 15.2 -4.34% -1.62% 0% 1129 0.0174 110.46 15.45 0% 0 0% 0 0% 0 0% 0%
20220425 17.1 17.1 15.57 15.89 -7.18% -2.46% 0% 1123 0.0182 146.93 16.29 0% 0 0% 0 0% 0 0% 0%
20220422 17.06 17.34 17.01 17.12 -1.55% 0% 0% 361 0.0061 49.36 17.12 0% 0 0% 0 0% 0 0% 0%
20220421 17.35 17.9 17.06 17.39 -0.29% 0.06% 0% 582 0.0101 77.82 17.38 0% 0 0% 0 0% 0 0% 0%
20220420 17.68 17.68 17.31 17.44 -0.8% -0.34% 0% 277 0.0048 30.42 17.5 0% 0 0% 0 0% 0 0% 0%
20220419 17.39 17.62 17.36 17.58 0.4% 0.86% 0% 260 0.0045 25.85 17.43 0% 0 0% 0 0% 0 0% 0%
20220418 17.65 17.8 17.43 17.51 -0.79% -0.4% 0% 300 0.0052 26.98 17.58 0% 0 0% 0 0% 0 0% 0%
20220415 18.22 18.22 17.58 17.65 -3.39% -0.56% 0% 1186 0.021 105.12 17.75 0% 0 0% 0 0% 0 0% 0%
20220414 18.5 18.5 18.2 18.27 -1.62% -0.16% 0% 1186 0.0216 114.93 18.3 0% 0 0% 0 0% 0 0% 0%
20220413 18.6 18.65 18.34 18.57 -0.43% 0.16% 0% 286 0.0053 29.17 18.54 0% 0 0% 0 0% 0 0% 0%
20220412 19.1 19.1 18.21 18.65 0% 0.32% 0% 145 0.0026 13.65 18.59 0% 0 0% 0 0% 0 0% 0%
20220411 18.66 18.66 18.38 18.65 -1.11% 0.87% 0% 1207 0.0223 115.26 18.49 0% 0 0% 0 0% 0 0% 0%
20220408 18.85 18.86 18.58 18.86 -0.26% 0.96% 0% 902 0.0168 89.97 18.68 0% 0 0% 0 0% 0 0% 0%
20220407 18.9 19.37 18.88 18.91 0.11% -0.58% 0% 1951 0.0371 197.16 19.02 0% 0 0% 0 0% 0 0% 0%
20220401 18.64 18.92 18.52 18.82 0.8% 0.05% 0% 963 0.0181 110.93 18.81 0% 0 0% 0 0% 0 0% 0%
20220331 18.81 18.97 18.5 18.67 -1.37% 0.16% 0% 1217 0.0226 126.84 18.64 0% 0 0% 0 0% 0 0% 0%
20220330 19 19.01 18.78 18.93 0.48% 0.16% 0% 533 0.01 46.36 18.9 0% 0 0% 0 0% 0 0% 0%
20220329 18.87 18.88 18.7 18.84 0.27% 0.05% 0% 456 0.0085 36.04 18.83 0% 0 0% 0 0% 0 0% 0%
20220328 18.71 19.04 18.51 18.79 -0.53% 0.54% 0% 802 0.0149 57.76 18.69 0% 0 0% 0 0% 0 0% 0%
20220325 18.69 18.98 18.64 18.89 0.69% 0.64% 0% 735 0.0137 52.55 18.77 0% 0 0% 0 0% 0 0% 0%
20220324 18.6 18.8 18.54 18.76 -0.05% 0.37% 0% 300 0.0056 21.41 18.69 0% 0 0% 0 0% 0 0% 0%
20220323 18.69 18.96 18.62 18.77 0.37% -0.11% 0% 856 0.016 56.16 18.79 0% 0 0% 0 0% 0 0% 0%
20220322 18.84 19.25 18.7 18.7 -1.89% -0.48% 0% 1051 0.0197 65.2 18.79 0% 0 0% 0 0% 0 0% 0%
20220321 19.01 19.26 18.75 19.06 -0.16% 0.05% 0% 670 0.0127 42.32 19.05 0% 0 0% 0 0% 0 0% 0%
20220318 19.13 19.49 18.72 19.09 -1.39% 0.26% 0% 1768 0.0336 109.4 19.04 0% 0 0% 0 0% 0 0% 0%
20220317 18.61 20 18.61 19.36 3.09% 0.57% 0% 2823 0.0543 182.9 19.25 0% 0 0% 0 0% 0 0% 0%
20220316 19.01 19.46 18.45 18.78 -1% 0.64% 0% 1518 0.0283 114.98 18.66 0% 0 0% 0 0% 0 0% 0%
20220315 19.54 19.54 18.78 18.97 -3.51% -0.47% 0% 1368 0.026 114.15 19.06 0% 0 0% 0 0% 0 0% 0%
20220311 19.97 19.99 19.7 19.96 0.1% 0.76% 0% 658 0.013 62.27 19.81 0% 0 0% 0 0% 0 0% 0%
20220310 19.98 20.08 19.71 19.94 1.73% -0.05% 0% 627 0.0125 55.93 19.95 0% 0 0% 0 0% 0 0% 0%
20220309 19.66 20.48 19 19.6 -1.11% 0% 0% 1383 0.0271 103.42 19.6 0% 0 0% 0 0% 0 0% 0%
20220308 20.43 20.43 19.7 19.82 -2.36% -0.9% 0% 1524 0.0304 108.76 20 0% 0 0% 0 0% 0 0% 0%
20220307 20.88 20.88 20.3 20.3 -1.46% -0.54% 0% 752 0.0153 57.16 20.41 0% 0 0% 0 0% 0 0% 0%
20220304 20.88 20.88 20.5 20.6 -1.15% -0.48% 0% 877 0.0181 67.36 20.7 0% 0 0% 0 0% 0 0% 0%
20220303 20.92 21.1 20.7 20.84 -0.9% -0.24% 0% 1059 0.0221 85.27 20.89 0% 0 0% 0 0% 0 0% 0%
20220302 20.86 21.27 20.86 21.03 0.86% 0.05% 0% 502 0.0105 39.46 21.02 0% 0 0% 0 0% 0 0% 0%
20220301 20.75 21.29 20.75 20.85 0.24% -0.29% 0% 385 0.008 30.06 20.91 0% 0 0% 0 0% 0 0% 0%
20220228 21.34 21.5 20.51 20.8 -1.84% -0.34% 0% 853 0.0178 65.86 20.87 0% 0 0% 0 0% 0 0% 0%
20220225 21.45 21.57 21 21.19 0.95% -0.8% 0% 1220 0.026 100.02 21.36 0% 0 0% 0 0% 0 0% 0%
20220224 21.08 21.56 20.71 20.99 -1.36% -0.99% 0% 1471 0.0311 115.76 21.2 0% 0 0% 0 0% 0 0% 0%
20220223 21.27 21.4 21.04 21.28 1.48% 0.28% 0% 1555 0.033 123.06 21.22 0% 0 0% 0 0% 0 0% 0%
20220222 21.3 21.3 20.73 20.97 -1.6% 0.29% 0% 894 0.0186 72.1 20.91 0% 0 0% 0 0% 0 0% 0%
20220221 21.38 21.48 21.18 21.31 0.09% 0.19% 0% 721 0.0153 59.28 21.27 0% 0 0% 0 0% 0 0% 0%
20220218 21.09 21.48 21.09 21.29 0.95% 0.05% 0% 457 0.0097 36.6 21.28 0% 0 0% 0 0% 0 0% 0%
20220217 21.23 21.23 20.93 21.09 -1.59% 0.05% 0% 1397 0.0294 98.47 21.08 0% 0 0% 0 0% 0 0% 0%
20220216 21.21 21.48 21.21 21.43 -0.09% 0.8% 0% 498 0.0105 33.04 21.26 0% 0 0% 0 0% 0 0% 0%
20220215 21.65 21.66 21.22 21.45 0.33% 0.19% 0% 592 0.0126 35.35 21.41 0% 0 0% 0 0% 0 0% 0%
20220214 21.23 21.56 21.2 21.38 0.9% 0.33% 0% 519 0.011 28.98 21.31 0% 0 0% 0 0% 0 0% 0%
20220211 21.84 21.84 21.11 21.19 -2.98% -0.84% 0% 1761 0.0376 92.14 21.37 0% 0 0% 0 0% 0 0% 0%
20220210 22.03 22.16 21.62 21.84 -1.22% 0.28% 0% 2294 0.0499 114.06 21.78 0% 0 0% 0 0% 0 0% 0%
20220209 22.28 22.28 21.88 22.11 -0.5% 0.5% 0% 1526 0.0335 72.6 22 0% 0 0% 0 0% 0 0% 0%
20211203 21.81 22 21.81 21.96 0.64% 0.32% 0% 779 0.017 34.27 21.89 0% 0 0% 0 0% 0 0% 0%
20211202 21.92 22 21.81 21.82 0.05% -0.27% 0% 972 0.0212 38.91 21.88 0% 0 0% 0 0% 0 0% 0%
20211201 21.98 22.07 21.8 21.81 -0.77% -0.5% 0% 1811 0.0396 64.16 21.92 0% 0 0% 0 0% 0 0% 0%
20211130 22.5 22.51 21.94 21.98 -1.57% -0.68% 0% 2113 0.0467 55.78 22.13 0% 0 0% 0 0% 0 0% 0%
20211129 22.82 22.96 22.25 22.33 -2.79% -0.89% 0% 2048 0.0461 34.93 22.53 0% 0 0% 0 0% 0 0% 0%
20211126 23.36 23.36 22.85 22.97 -1.42% 0% 0% 1372 0.0315 26.95 22.97 0% 0 0% 0 0% 0 0% 0%
20211125 23.28 23.33 23.05 23.3 0.69% 0.65% 0% 1495 0.0346 23.28 23.15 0% 0 0% 0 0% 0 0% 0%
20211124 23.81 24.09 22.99 23.14 -2.81% -0.56% 0% 2742 0.0638 16.16 23.27 0% 0 0% 0 0% 0 0% 0%
20211123 23.41 23.98 23.19 23.81 1.97% 0.13% 0% 2903 0.069 3.08 23.78 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