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. 835179
    4. 返回上一页 刷新
股票代码（例：bj835179）       325条   (进入股票专站) 股票成本分析
相关股票: 中芯国际  工业富联  立讯精密  京东方Ａ  海光信息  北方华创  传音控股  韦尔股份  XD中微公  华虹公司  三安光电  TCL科技  紫光国微  华润微  兆易创新  卓胜微  蓝思科技  三环集团  澜起科技  寒武纪  长电科技  闻泰科技  沪硅产业  歌尔股份  华勤技术  鹏鼎控股  盛美上海  沪电股份  拓荆科技  领益智造  格科微  复旦微电  江波龙  中芯集成  圣邦股份  和辉光电  安克创新  生益科技  北京君正  视源股份  龙芯中科  士兰微  晶合集成  
相关股吧: 688981股吧 601138股吧 002475股吧 000725股吧 688041股吧 002371股吧 688036股吧 603501股吧 688012股吧 688347股吧 600703股吧 000100股吧 002049股吧 688396股吧 603986股吧 300782股吧 300433股吧 300408股吧 688008股吧 688256股吧 600584股吧 600745股吧 688126股吧 002241股吧 603296股吧 002938股吧 688082股吧 002463股吧 688072股吧 002600股吧 688728股吧 688385股吧 301308股吧 688469股吧 300661股吧 688538股吧 300866股吧 600183股吧 300223股吧 002841股吧 688047股吧 600460股吧 688249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 19.19 19.19 18.95 19.01 -0.52% -0.05% 0% 1388 0.0263 55.22 19.02 0% 0 0% 0 0% 0 0% 0%
20230927 19.78 19.84 18.96 19.11 -3.24% -0.05% 0% 2092 0.04 82.98 19.12 0% 0 0% 0 0% 0 0% 0%
20230926 19.76 20.04 19.55 19.75 -1% 0.1% 0% 595 0.0117 22.44 19.73 0% 0 0% 0 0% 0 0% 0%
20230925 20.01 20.11 19.93 19.95 -0.5% -0.35% 0% 675 0.0135 25.66 20.02 0% 0 0% 0 0% 0 0% 0%
20230922 19.84 20.14 19.84 20.05 0.25% 0.25% 0% 757 0.0151 27.11 20 0% 0 0% 0 0% 0 0% 0%
20230921 20.1 20.1 19.97 20 -1.33% -0.05% 0% 1152 0.023 38.33 20.01 0% 0 0% 0 0% 0 0% 0%
20230920 20.17 20.38 20.16 20.27 -0.2% -0.05% 0% 370 0.0075 11.71 20.28 0% 0 0% 0 0% 0 0% 0%
20230919 20.31 20.42 20.31 20.31 -0.34% -0.2% 0% 641 0.013 18.26 20.35 0% 0 0% 0 0% 0 0% 0%
20230918 20.26 20.47 20.25 20.38 -0.24% 0.05% 0% 1216 0.0247 31.47 20.37 0% 0 0% 0 0% 0 0% 0%
20230915 20.35 20.43 20.28 20.43 0.1% 0.29% 0% 636 0.0129 13.06 20.37 0% 0 0% 0 0% 0 0% 0%
20230914 20.59 20.59 20.4 20.41 0.05% 0.05% 0% 518 0.0105 10.1 20.4 0% 0 0% 0 0% 0 0% 0%
20230913 20.31 20.5 20.3 20.4 -0.49% -0.1% 0% 1246 0.0254 25.13 20.42 0% 0 0% 0 0% 0 0% 0%
20230912 20.32 20.52 20.32 20.5 0.29% 0.1% 0% 488 0.0099 10.14 20.48 0% 0 0% 0 0% 0 0% 0%
20230911 20.4 20.62 20.18 20.44 0.39% 0.25% 0% 1476 0.03 30.7 20.39 0% 0 0% 0 0% 0 0% 0%
20230908 20.34 20.68 20.26 20.36 -0.78% -0.1% 0% 2278 0.0464 48.21 20.38 0% 0 0% 0 0% 0 0% 0%
20230907 20.95 21.05 20.29 20.52 -1.72% -0.87% 0% 1629 0.0337 37.43 20.7 0% 0 0% 0 0% 0 0% 0%
20230906 20.6 20.98 20.45 20.88 -1.04% 0.82% 0% 2402 0.0497 58.58 20.71 0% 0 0% 0 0% 0 0% 0%
20230905 21.53 21.81 20.54 21.1 -1.91% 0.86% 0% 4163 0.087 108.46 20.92 0% 0 0% 0 0% 0 0% 0%
20230904 20.51 22.27 20.5 21.51 7.07% 0.8% 0% 7314 0.156 215.24 21.34 0% 0 0% 0 0% 0 0% 0%
20230901 19.93 20.79 19.75 20.09 1.36% -0.5% 0% 2703 0.0545 108.1 20.19 0% 0 0% 0 0% 0 0% 0%
20230831 19.57 19.82 19.18 19.82 0.3% 1.95% 0% 1125 0.0218 48.26 19.44 0% 0 0% 0 0% 0 0% 0%
20230830 19.36 19.88 18.47 19.76 -0.75% 3.02% 0% 2862 0.0548 125.48 19.18 0% 0 0% 0 0% 0 0% 0%
20230829 19.25 19.98 18.99 19.91 4.3% 1.58% 0% 1587 0.0311 57.29 19.6 0% 0 0% 0 0% 0 0% 0%
20230828 19.25 21.29 18.85 19.09 2.47% -1.14% 0% 1500 0.0289 57.61 19.31 0% 0 0% 0 0% 0 0% 0%
20230825 18.63 18.92 18.63 18.63 -0.96% -1.11% 0% 586 0.011 30.14 18.84 0% 0 0% 0 0% 0 0% 0%
20230824 19.04 19.04 18.7 18.81 -1.52% 0.16% 0% 881 0.0165 45.37 18.78 0% 0 0% 0 0% 0 0% 0%
20230823 20.19 20.19 18.95 19.1 -4.6% -2.1% 0% 3021 0.0589 168.69 19.51 0% 0 0% 0 0% 0 0% 0%
20230822 20.53 20.53 20 20.02 -1.81% -0.84% 0% 1510 0.0304 101.65 20.19 0% 0 0% 0 0% 0 0% 0%
20230821 20.7 20.98 20.29 20.39 -2.02% -0.88% 0% 1783 0.0366 133.33 20.57 0% 0 0% 0 0% 0 0% 0%
20230818 21.3 21.3 20.8 20.81 -1.93% -1.23% 0% 2050 0.0431 173.42 21.07 0% 0 0% 0 0% 0 0% 0%
20230817 21.2 21.38 21.15 21.22 0.09% 0% 0% 561 0.0119 53.64 21.22 0% 0 0% 0 0% 0 0% 0%
20230816 21.2 21.24 21.1 21.2 -0.19% 0.09% 0% 1100 0.0232 104.73 21.18 0% 0 0% 0 0% 0 0% 0%
20230815 21.2 21.39 21.09 21.24 0.19% 0.33% 0% 928 0.0196 86.84 21.17 0% 0 0% 0 0% 0 0% 0%
20230814 21.37 21.38 21.19 21.2 -0.93% -0.42% 0% 1131 0.024 90.66 21.29 0% 0 0% 0 0% 0 0% 0%
20230811 21.32 21.4 21.2 21.4 0.33% 0.28% 0% 767 0.0163 58.94 21.34 0% 0 0% 0 0% 0 0% 0%
20230810 21.15 21.38 21.12 21.33 0.76% 0.09% 0% 504 0.0107 29.99 21.31 0% 0 0% 0 0% 0 0% 0%
20230809 21.36 21.36 21.1 21.17 -0.89% 0% 0% 919 0.0194 53.45 21.17 0% 0 0% 0 0% 0 0% 0%
20230808 21.65 21.7 21.17 21.36 -1.75% -0.19% 0% 1833 0.0392 147.79 21.4 0% 0 0% 0 0% 0 0% 0%
20230807 21.75 21.76 21.65 21.74 -0.18% 0.09% 0% 286 0.0062 23.88 21.72 0% 0 0% 0 0% 0 0% 0%
20230804 21.82 21.82 21.63 21.78 -0.18% 0.23% 0% 748 0.0162 56.78 21.73 0% 0 0% 0 0% 0 0% 0%
20230803 21.7 21.85 21.7 21.82 0% 0.18% 0% 454 0.0098 35.13 21.78 0% 0 0% 0 0% 0 0% 0%
20230802 21.79 21.9 21.7 21.82 0.83% 0.05% 0% 1075 0.0234 75.91 21.81 0% 0 0% 0 0% 0 0% 0%
20230801 21.3 21.78 21.29 21.64 1.5% 0.37% 0% 2325 0.0501 169.29 21.56 0% 0 0% 0 0% 0 0% 0%
20230731 21.05 21.49 21.05 21.32 1.14% 0.05% 0% 1621 0.0345 124.66 21.31 0% 0 0% 0 0% 0 0% 0%
20230728 21.01 21.2 21 21.08 -0.33% -0.19% 0% 744 0.0157 58.7 21.12 0% 0 0% 0 0% 0 0% 0%
20230727 21.01 21.19 21.01 21.15 -0.05% 0% 0% 526 0.0111 32.14 21.15 0% 0 0% 0 0% 0 0% 0%
20230726 21 21.21 21 21.16 0.05% 0.38% 0% 444 0.0093 23.89 21.08 0% 0 0% 0 0% 0 0% 0%
20230725 21.34 21.58 20.88 21.15 0.09% -0.05% 0% 1899 0.0401 87.55 21.16 0% 0 0% 0 0% 0 0% 0%
20230724 20.9 21.51 20.88 21.13 1.1% -0.42% 0% 1675 0.0355 77.57 21.22 0% 0 0% 0 0% 0 0% 0%
20230721 20.99 21 20.8 20.9 -0.29% 0.05% 0% 492 0.0102 22.15 20.89 0% 0 0% 0 0% 0 0% 0%
20230720 21.26 21.46 20.5 20.96 -2.28% 0.43% 0% 1920 0.04 76.7 20.87 0% 0 0% 0 0% 0 0% 0%
20230719 21.74 21.83 21.3 21.45 -1.15% -0.37% 0% 635 0.0136 24.89 21.53 0% 0 0% 0 0% 0 0% 0%
20230718 21.86 22.15 21.52 21.7 0.14% -0.5% 0% 1622 0.0353 61.38 21.81 0% 0 0% 0 0% 0 0% 0%
20230717 21.95 21.95 21.5 21.67 -1.5% 0.05% 0% 1158 0.025 41.65 21.66 0% 0 0% 0 0% 0 0% 0%
20230714 20.97 22.15 20.96 22 4.07% 0.82% 0% 4257 0.0928 149.46 21.82 0% 0 0% 0 0% 0 0% 0%
20230713 21.09 21.18 20.6 21.14 1% 1.39% 0% 2673 0.0557 100.82 20.85 0% 0 0% 0 0% 0 0% 0%
20230712 21.88 22.05 20.78 20.93 -4.65% -1.41% 0% 3621 0.0768 114.81 21.23 0% 0 0% 0 0% 0 0% 0%
20230711 22.17 22.17 21.95 21.95 -0.41% -0.23% 0% 1702 0.0374 72.37 22 0% 0 0% 0 0% 0 0% 0%
20230710 22.22 22.25 21.88 22.04 0.05% 0% 0% 1656 0.0364 59.17 22.04 0% 0 0% 0 0% 0 0% 0%
20230707 21.96 22.21 21.85 22.03 -0.72% 0.05% 0% 3225 0.071 108.31 22.02 0% 0 0% 0 0% 0 0% 0%
20230706 22.7 22.8 22.16 22.19 -2.38% -1.25% 0% 2658 0.0597 103.13 22.47 0% 0 0% 0 0% 0 0% 0%
20230705 22.91 22.97 22.67 22.73 -1.17% -0.18% 0% 1584 0.036 54.38 22.77 0% 0 0% 0 0% 0 0% 0%
20230704 22.92 23.45 22.71 23 1.23% -0.17% 0% 2503 0.0576 106.57 23.04 0% 0 0% 0 0% 0 0% 0%
20230703 22.84 23.21 22.62 22.72 -1.39% -0.44% 0% 1583 0.0361 73.32 22.82 0% 0 0% 0 0% 0 0% 0%
20230630 23.23 23.24 22.91 23.04 -0.09% 0.26% 0% 978 0.0224 48.05 22.98 0% 0 0% 0 0% 0 0% 0%
20230629 22.68 23.21 22.68 23.06 0.96% 0.22% 0% 2687 0.0618 133.94 23.01 0% 0 0% 0 0% 0 0% 0%
20230628 22.8 22.95 22.6 22.84 -0.65% 0.26% 0% 1244 0.0283 65.35 22.78 0% 0 0% 0 0% 0 0% 0%
20230627 23.07 23.31 22.65 22.99 -0.82% 0.09% 0% 1433 0.0329 76.81 22.97 0% 0 0% 0 0% 0 0% 0%
20230626 23.45 23.59 22.82 23.18 -0.86% 0.17% 0% 3165 0.0732 165.11 23.14 0% 0 0% 0 0% 0 0% 0%
20230621 22.24 23.68 22.17 23.38 4.56% 0.52% 0% 4165 0.0968 228.44 23.26 0% 0 0% 0 0% 0 0% 0%
20230620 22.15 22.4 22.03 22.36 1.04% 0.49% 0% 1375 0.0305 58.9 22.25 0% 0 0% 0 0% 0 0% 0%
20230619 22.36 22.49 22 22.13 -1.91% 0.09% 0% 1531 0.0338 58.19 22.11 0% 0 0% 0 0% 0 0% 0%
20230616 22.74 22.74 22.05 22.56 0.04% 1.03% 0% 712 0.0158 25.05 22.33 0% 0 0% 0 0% 0 0% 0%
20230615 22.87 22.96 22.4 22.55 -0.53% -0.57% 0% 825 0.0187 27.56 22.68 0% 0 0% 0 0% 0 0% 0%
20230614 22.48 22.77 22.48 22.67 0.85% -0.04% 0% 940 0.0213 30.31 22.68 0% 0 0% 0 0% 0 0% 0%
20230613 21.81 22.78 21.81 22.48 2.37% -0.18% 0% 1774 0.0399 52.91 22.52 0% 0 0% 0 0% 0 0% 0%
20230612 21.85 22.08 21.72 21.96 -0.36% 0.37% 0% 1114 0.0243 30.39 21.88 0% 0 0% 0 0% 0 0% 0%
20230609 22.25 22.41 21.93 22.04 -0.9% 0.18% 0% 2192 0.0482 55.03 22 0% 0 0% 0 0% 0 0% 0%
20230608 22.25 22.38 21.68 22.24 0.04% 1.14% 0% 2481 0.0545 56.53 21.99 0% 0 0% 0 0% 0 0% 0%
20230607 24.01 24.01 22.22 22.23 -8.59% -2.46% 0% 8619 0.1963 185.45 22.79 0% 0 0% 0 0% 0 0% 0%
20230606 24.4 24.52 24.15 24.32 -0.33% -0.29% 0% 3917 0.0955 98.24 24.39 0% 0 0% 0 0% 0 0% 0%
20230605 24.1 25.2 23.9 24.4 1.24% -0.65% 0% 3581 0.0879 85.83 24.56 0% 0 0% 0 0% 0 0% 0%
20230602 23.5 24.38 23.4 24.1 2.21% 0.46% 0% 2498 0.0599 53.05 23.99 0% 0 0% 0 0% 0 0% 0%
20230601 23.99 24.17 23.55 23.58 -2.36% -0.63% 0% 1706 0.0404 29.44 23.73 0% 0 0% 0 0% 0 0% 0%
20230531 24.03 24.57 24.03 24.15 0.04% -0.66% 0% 2930 0.0712 49.27 24.31 0% 0 0% 0 0% 0 0% 0%
20230530 24.79 24.8 23.61 24.14 -2.07% 0.75% 0% 3523 0.0844 60.64 23.96 0% 0 0% 0 0% 0 0% 0%
20230529 24.3 25.29 23.98 24.65 2.07% -0.24% 0% 4044 0.0999 69.07 24.71 0% 0 0% 0 0% 0 0% 0%
20230526 24.58 24.6 23.34 24.15 -1.02% 0.21% 0% 5783 0.1393 91.1 24.1 0% 0 0% 0 0% 0 0% 0%
20230525 24.5 24.89 24.25 24.48 -1.29% 0.33% 0% 5695 0.1389 90.2 24.4 0% 0 0% 0 0% 0 0% 0%
20230524 25.18 25.18 24.36 24.8 -0.72% 0.04% 0% 4188 0.1038 60.45 24.79 0% 0 0% 0 0% 0 0% 0%
20230523 24.69 25.17 24.17 24.98 0.73% 0.44% 0% 5714 0.1421 68.83 24.87 0% 0 0% 0 0% 0 0% 0%
20230522 24.15 25.26 24 24.8 1.93% 0% 0% 7653 0.1897 77.47 24.8 0% 0 0% 0 0% 0 0% 0%
20230519 23.39 24.69 23.39 24.33 2.92% 0.83% 0% 8171 0.1971 74.31 24.13 0% 0 0% 0 0% 0 0% 0%
20230518 23 23.65 22.96 23.64 2.52% 1.42% 0% 4768 0.1111 40.87 23.31 0% 0 0% 0 0% 0 0% 0%
20230517 23.05 23.22 22.51 23.06 -0.17% 0.83% 0% 5082 0.1162 39.65 22.87 0% 0 0% 0 0% 0 0% 0%
20230516 23.74 23.74 22.82 23.1 -3.59% -0.35% 0% 5859 0.1358 45.1 23.18 0% 0 0% 0 0% 0 0% 0%
20230515 23.43 24.19 23.1 23.96 3.14% 0.46% 0% 7668 0.1829 56.48 23.85 0% 0 0% 0 0% 0 0% 0%
20230510 22.6 23.3 22.06 23.05 1.1% 1.86% 0% 6370 0.1441 40.32 22.63 0% 0 0% 0 0% 0 0% 0%
20230509 25.05 25.34 22.65 22.8 -8.8% -4.88% 0% 12792 0.3065 87.44 23.97 0% 0 0% 0 0% 0 0% 0%
20230508 25.35 26.08 24.52 25 -0.36% -0.56% 0% 16949 0.4261 131.43 25.14 0% 0 0% 0 0% 0 0% 0%
20230505 23.99 25.81 23.8 25.09 3.25% 0.52% 0% 20022 0.4996 178.38 24.96 0% 0 0% 0 0% 0 0% 0%
20230504 23.23 24.93 22.62 24.3 4.61% 0.66% 0% 15799 0.3813 165.6 24.14 0% 0 0% 0 0% 0 0% 0%
20230428 24.29 24.4 22.61 23.23 -4.91% -1.78% 0% 10782 0.2549 131.88 23.65 0% 0 0% 0 0% 0 0% 0%
20230427 23.2 24.49 22.67 24.43 5.17% 2.56% 0% 13486 0.3212 190.92 23.82 0% 0 0% 0 0% 0 0% 0%
20230426 22.45 23.27 21.45 23.23 2.56% 3.57% 0% 9073 0.2034 149.42 22.43 0% 0 0% 0 0% 0 0% 0%
20230425 24.1 24.2 21.82 22.65 -9.47% -0.31% 0% 16215 0.3684 313.56 22.72 0% 0 0% 0 0% 0 0% 0%
20230424 20.97 27.3 20.97 25.02 19.09% 0.77% 0% 22459 0.5576 680.38 24.83 0% 0 0% 0 0% 0 0% 0%
20230421 21 21.17 20.8 21.01 0.05% 0.29% 0% 2283 0.0478 170.3 20.95 0% 0 0% 0 0% 0 0% 0%
20230420 20.37 21.27 20.16 21 3.19% 0.67% 0% 3055 0.0637 258.31 20.86 0% 0 0% 0 0% 0 0% 0%
20230419 20.46 20.47 20.06 20.35 -0.63% 0.3% 0% 846 0.0171 83.09 20.29 0% 0 0% 0 0% 0 0% 0%
20230418 20.25 20.52 20.2 20.48 1.14% 0.34% 0% 1516 0.0309 144.64 20.41 0% 0 0% 0 0% 0 0% 0%
20230417 19.95 20.34 19.94 20.25 2.02% 0.45% 0% 1318 0.0265 126.7 20.16 0% 0 0% 0 0% 0 0% 0%
20230414 19.89 19.9 19.73 19.85 0.71% 0.15% 0% 833 0.0165 86.7 19.82 0% 0 0% 0 0% 0 0% 0%
20230413 19.91 19.91 19.71 19.71 -0.61% -0.25% 0% 614 0.0121 64.5 19.76 0% 0 0% 0 0% 0 0% 0%
20230412 19.88 19.97 19.69 19.83 -0.85% 0.05% 0% 900 0.0178 96.05 19.82 0% 0 0% 0 0% 0 0% 0%
20230411 20.26 20.4 19.93 20 -0.35% -0.25% 0% 646 0.0129 73.8 20.05 0% 0 0% 0 0% 0 0% 0%
20230410 20.42 20.42 20.07 20.07 -1.47% -0.4% 0% 931 0.0187 109.42 20.15 0% 0 0% 0 0% 0 0% 0%
20230407 20.08 20.5 20.08 20.37 0.89% 0.25% 0% 713 0.0144 79.42 20.32 0% 0 0% 0 0% 0 0% 0%
20230406 20.05 20.45 20.02 20.19 0.3% -0.69% 0% 1140 0.0231 122.4 20.33 0% 0 0% 0 0% 0 0% 0%
20230404 20.4 20.4 20.03 20.13 -1.42% -0.4% 0% 1296 0.0261 141.63 20.21 0% 0 0% 0 0% 0 0% 0%
20230403 19.85 20.46 19.66 20.42 2.36% 0.89% 0% 1486 0.03 166.39 20.24 0% 0 0% 0 0% 0 0% 0%
20230331 20.09 20.09 19.85 19.95 0.1% -0.1% 0% 462 0.0092 57.57 19.97 0% 0 0% 0 0% 0 0% 0%
20230330 19.96 20.07 19.84 19.93 -0.25% -0.05% 0% 745 0.0148 91.72 19.94 0% 0 0% 0 0% 0 0% 0%
20230329 20.29 20.29 19.88 19.98 -0.75% -0.05% 0% 546 0.0109 64.49 19.99 0% 0 0% 0 0% 0 0% 0%
20230328 20.35 20.35 20.01 20.13 -0.25% 0% 0% 330 0.0066 37.14 20.13 0% 0 0% 0 0% 0 0% 0%
20230327 20.29 20.38 20.11 20.18 -0.98% -0.1% 0% 446 0.009 42.9 20.2 0% 0 0% 0 0% 0 0% 0%
20230324 19.99 20.51 19.85 20.38 2.05% 0.94% 0% 1377 0.0278 114.56 20.19 0% 0 0% 0 0% 0 0% 0%
20230323 19.98 20.06 19.84 19.97 -0.15% 0.2% 0% 1076 0.0214 49.54 19.93 0% 0 0% 0 0% 0 0% 0%
20230322 20.05 20.11 19.85 20 -0.05% 0.1% 0% 926 0.0185 50.44 19.98 0% 0 0% 0 0% 0 0% 0%
20230321 19.96 20.02 19.73 20.01 0.6% 1.06% 0% 1128 0.0223 60.84 19.8 0% 0 0% 0 0% 0 0% 0%
20230320 19.66 19.91 19.66 19.89 0.25% 0.3% 0% 504 0.0099 25.91 19.83 0% 0 0% 0 0% 0 0% 0%
20230317 19.73 19.84 19.62 19.84 0.56% 0.66% 0% 554 0.0109 25.94 19.71 0% 0 0% 0 0% 0 0% 0%
20230316 19.71 19.85 19.62 19.73 -0.6% 0.31% 0% 1140 0.0224 51.52 19.67 0% 0 0% 0 0% 0 0% 0%
20230315 19.79 19.98 19.72 19.85 0.25% 0.05% 0% 985 0.0195 45.39 19.84 0% 0 0% 0 0% 0 0% 0%
20230314 20.09 20.09 19.58 19.8 -0.75% 0.35% 0% 1980 0.039 90.98 19.73 0% 0 0% 0 0% 0 0% 0%
20230313 20.35 20.48 19.8 19.95 -1.68% -0.25% 0% 2096 0.0419 97.32 20 0% 0 0% 0 0% 0 0% 0%
20230310 21.28 21.29 20.01 20.29 -4.88% -0.88% 0% 3959 0.081 196.82 20.47 0% 0 0% 0 0% 0 0% 0%
20230309 20.66 21.79 20.66 21.33 3.39% -0.74% 0% 4296 0.0923 260.03 21.49 0% 0 0% 0 0% 0 0% 0%
20230308 20.74 20.97 20.55 20.63 0.15% -0.48% 0% 885 0.0183 62.41 20.73 0% 0 0% 0 0% 0 0% 0%
20230307 21.26 21.3 20.41 20.6 -1.95% -1.29% 0% 1764 0.0368 118.68 20.87 0% 0 0% 0 0% 0 0% 0%
20230306 20.44 21.7 20.2 21.01 3.5% 0.24% 0% 2225 0.0466 123.94 20.96 0% 0 0% 0 0% 0 0% 0%
20230303 20.62 20.62 20.09 20.3 -0.59% 0% 0% 1181 0.0239 52.08 20.3 0% 0 0% 0 0% 0 0% 0%
20230302 20.5 20.64 20.31 20.42 -0.97% -0.34% 0% 774 0.0158 34.78 20.49 0% 0 0% 0 0% 0 0% 0%
20230301 20.26 20.63 20.22 20.62 1.58% 1.03% 0% 851 0.0173 35.24 20.41 0% 0 0% 0 0% 0 0% 0%
20230228 20.4 20.46 19.99 20.3 -0.98% -0.1% 0% 1904 0.0386 75.89 20.32 0% 0 0% 0 0% 0 0% 0%
20230227 20.54 20.63 20.35 20.5 -0.19% 0.44% 0% 1071 0.0218 46.9 20.41 0% 0 0% 0 0% 0 0% 0%
20230224 20.93 20.93 20.35 20.54 -0.92% 0.44% 0% 1198 0.0245 49.6 20.45 0% 0 0% 0 0% 0 0% 0%
20230223 21.08 21.35 20.7 20.73 -0.77% -1.43% 0% 1329 0.0279 57.17 21.03 0% 0 0% 0 0% 0 0% 0%
20230222 21.08 21.38 20.89 20.89 -1.88% -0.81% 0% 1603 0.0337 68 21.06 0% 0 0% 0 0% 0 0% 0%
20230221 21.15 21.98 20.95 21.29 0.66% -1.39% 0% 4682 0.101 212.85 21.59 0% 0 0% 0 0% 0 0% 0%
20230220 20.17 21.47 20.07 21.15 5.22% 0.57% 0% 5912 0.1243 318.3 21.03 0% 0 0% 0 0% 0 0% 0%
20230217 20.15 20.2 20.02 20.1 -0.2% 0.05% 0% 870 0.0174 49.79 20.09 0% 0 0% 0 0% 0 0% 0%
20230216 20.2 20.34 20.03 20.14 -0.3% -0.1% 0% 2330 0.0469 124.99 20.16 0% 0 0% 0 0% 0 0% 0%
20230215 20.47 20.48 20.02 20.2 -0.93% 0.2% 0% 1348 0.0271 67.6 20.16 0% 0 0% 0 0% 0 0% 0%
20230214 20.23 20.48 20.12 20.39 -0.39% 0.49% 0% 912 0.0185 40.23 20.29 0% 0 0% 0 0% 0 0% 0%
20230213 20.17 20.6 20 20.47 1.49% 0.49% 0% 2279 0.0464 79.44 20.37 0% 0 0% 0 0% 0 0% 0%
20230210 20.14 20.35 20 20.17 -0.44% 0.25% 0% 907 0.0182 32.42 20.12 0% 0 0% 0 0% 0 0% 0%
20230209 19.96 20.44 19.96 20.26 1.35% 0.2% 0% 1784 0.036 64.41 20.22 0% 0 0% 0 0% 0 0% 0%
20230208 19.93 20.03 19.8 19.99 0.05% 0.55% 0% 639 0.0127 24.06 19.88 0% 0 0% 0 0% 0 0% 0%
20230207 19.92 20.08 19.88 19.98 -0.6% 0.25% 0% 841 0.0167 31.83 19.93 0% 0 0% 0 0% 0 0% 0%
20230206 20.38 20.93 20 20.1 -0.1% -1.42% 0% 4221 0.086 163.29 20.39 0% 0 0% 0 0% 0 0% 0%
20230203 20.12 20.31 19.9 20.12 0% 0.4% 0% 1970 0.0394 86.44 20.04 0% 0 0% 0 0% 0 0% 0%
20230202 19.94 20.45 19.86 20.12 -0.1% 0.35% 0% 3631 0.0728 172.07 20.05 0% 0 0% 0 0% 0 0% 0%
20230201 20.5 20.56 19.76 20.14 -2% 0.1% 0% 4050 0.0814 229.3 20.12 0% 0 0% 0 0% 0 0% 0%
20230131 19.54 20.86 19.29 20.55 5.44% 1.53% 0% 6733 0.1362 484.15 20.24 0% 0 0% 0 0% 0 0% 0%
20230130 19.17 19.53 19.17 19.49 2.2% 0.26% 0% 1467 0.0285 190.45 19.44 0% 0 0% 0 0% 0 0% 0%
20230120 18.8 19.09 18.74 19.07 1.44% 0.37% 0% 852 0.0161 119.88 19 0% 0 0% 0 0% 0 0% 0%
20230119 18.72 18.8 18.56 18.8 0.59% 0.48% 0% 282 0.0052 25.96 18.71 0% 0 0% 0 0% 0 0% 0%
20230118 18.61 18.81 18.51 18.69 -0.59% 0.21% 0% 533 0.0099 70.73 18.65 0% 0 0% 0 0% 0 0% 0%
20230117 18.44 18.85 18.44 18.8 1.62% 0.86% 0% 1074 0.02 134.52 18.64 0% 0 0% 0 0% 0 0% 0%
20230116 18.56 18.86 18.43 18.5 0.05% -0.43% 0% 871 0.0161 114.89 18.58 0% 0 0% 0 0% 0 0% 0%
20230113 18.73 18.8 18.44 18.49 -1.96% -0.48% 0% 582 0.0108 73.42 18.58 0% 0 0% 0 0% 0 0% 0%
20230112 18.94 18.94 18.74 18.86 0.32% 0.32% 0% 337 0.0063 33.95 18.8 0% 0 0% 0 0% 0 0% 0%
20230111 18.9 19.16 18.78 18.8 -1.31% -0.63% 0% 552 0.0104 52.3 18.92 0% 0 0% 0 0% 0 0% 0%
20230110 18.91 19.13 18.85 19.05 -0.16% 0.11% 0% 739 0.014 78.84 19.03 0% 0 0% 0 0% 0 0% 0%
20230109 19 19.08 18.79 19.08 0.53% 0.42% 0% 650 0.0123 70.19 19 0% 0 0% 0 0% 0 0% 0%
20230106 18.67 18.98 18.66 18.98 0.26% 0.53% 0% 645 0.0121 70.13 18.88 0% 0 0% 0 0% 0 0% 0%
20230105 18.7 18.95 18.61 18.93 0.53% 0.53% 0% 742 0.0139 83.84 18.83 0% 0 0% 0 0% 0 0% 0%
20230104 18.75 18.86 18.55 18.83 0.64% 0.64% 0% 919 0.0171 109.51 18.71 0% 0 0% 0 0% 0 0% 0%
20230103 18.51 18.73 18.51 18.71 0.05% 0.32% 0% 508 0.0094 64.62 18.65 0% 0 0% 0 0% 0 0% 0%
20221230 18.56 18.7 18.25 18.7 0.92% 0.86% 0% 1122 0.0208 108.23 18.54 0% 0 0% 0 0% 0 0% 0%
20221229 17.99 18.75 17.73 18.53 2.89% 1.09% 0% 2402 0.044 308.64 18.33 0% 0 0% 0 0% 0 0% 0%
20221228 17.75 18.02 17.7 18.01 0.45% 1.12% 0% 516 0.0091 79.86 17.81 0% 0 0% 0 0% 0 0% 0%
20221227 17.99 18.16 17.25 17.93 -1.1% 0.62% 0% 936 0.0166 130.56 17.82 0% 0 0% 0 0% 0 0% 0%
20221226 17.7 18.15 17.7 18.13 1.17% 0.78% 0% 645 0.0116 93.47 17.99 0% 0 0% 0 0% 0 0% 0%
20221223 17.67 17.97 17.65 17.92 0.17% 0.56% 0% 578 0.0102 80.39 17.82 0% 0 0% 0 0% 0 0% 0%
20221222 17.68 17.94 17.66 17.89 0.06% 0.22% 0% 318 0.0056 41.83 17.85 0% 0 0% 0 0% 0 0% 0%
20221221 17.64 17.91 17.63 17.88 -0.33% 0.51% 0% 258 0.0045 31.25 17.79 0% 0 0% 0 0% 0 0% 0%
20221220 17.62 17.94 17.59 17.94 0.67% 1.07% 0% 380 0.0067 41.41 17.75 0% 0 0% 0 0% 0 0% 0%
20221219 17.95 17.95 17.63 17.82 -0.06% 0.28% 0% 487 0.0086 47.25 17.77 0% 0 0% 0 0% 0 0% 0%
20221216 17.98 18.08 17.76 17.83 -1.22% -0.28% 0% 1040 0.0185 91.7 17.88 0% 0 0% 0 0% 0 0% 0%
20221215 18.15 18.19 17.91 18.05 -0.06% 0.17% 0% 823 0.0148 70.15 18.02 0% 0 0% 0 0% 0 0% 0%
20221214 18.37 18.46 18.02 18.06 0% -0.61% 0% 1258 0.0228 73.21 18.17 0% 0 0% 0 0% 0 0% 0%
20221213 18.17 18.28 17.93 18.06 -0.55% 0% 0% 780 0.014 60.75 18.06 0% 0 0% 0 0% 0 0% 0%
20221212 18.41 18.47 18.01 18.16 -1.36% 0.11% 0% 760 0.0137 52.47 18.14 0% 0 0% 0 0% 0 0% 0%
20221209 18.35 18.69 18.27 18.41 0.05% 0.16% 0% 898 0.0165 62.97 18.38 0% 0 0% 0 0% 0 0% 0%
20221208 18.68 18.75 18.36 18.4 -0.97% -0.43% 0% 853 0.0157 61.35 18.48 0% 0 0% 0 0% 0 0% 0%
20221207 18.76 18.78 18.41 18.58 -0.96% 0.11% 0% 1176 0.0218 79.57 18.56 0% 0 0% 0 0% 0 0% 0%
20221206 18.79 19.12 18.64 18.76 0.32% -0.74% 0% 1406 0.0265 86.34 18.9 0% 0 0% 0 0% 0 0% 0%
20221205 18.91 18.92 18.63 18.7 -1.22% -0.11% 0% 1502 0.0281 88.07 18.72 0% 0 0% 0 0% 0 0% 0%
20221202 19.16 19.16 18.82 18.93 1.23% -0.26% 0% 1445 0.0274 75.13 18.98 0% 0 0% 0 0% 0 0% 0%
20221201 18.91 18.99 18.7 18.7 -1.16% -0.37% 0% 1959 0.0367 97.05 18.77 0% 0 0% 0 0% 0 0% 0%
20221130 18.96 19.05 18.81 18.92 -0.58% 0.16% 0% 943 0.0178 43.58 18.89 0% 0 0% 0 0% 0 0% 0%
20221129 19.08 19.11 18.91 19.03 -0.26% 0.11% 0% 2152 0.0409 92.17 19.01 0% 0 0% 0 0% 0 0% 0%
20221128 19.23 19.27 18.99 19.08 0% -0.1% 0% 691 0.0131 29.13 19.1 0% 0 0% 0 0% 0 0% 0%
20221125 19.2 19.2 18.9 19.08 -0.26% 0.21% 0% 491 0.0093 19.76 19.04 0% 0 0% 0 0% 0 0% 0%
20221124 19 19.23 18.9 19.13 -0.1% 0.42% 0% 1688 0.0321 65.05 19.05 0% 0 0% 0 0% 0 0% 0%
20221123 18.9 19.16 18.62 19.15 1.38% 1.16% 0% 2719 0.0514 107.61 18.93 0% 0 0% 0 0% 0 0% 0%
20221122 18.98 19 18.71 18.89 -0.84% 0.27% 0% 1688 0.0317 69.53 18.84 0% 0 0% 0 0% 0 0% 0%
20221121 19.27 19.37 18.73 19.05 0.42% 0.21% 0% 3488 0.0663 147.84 19.01 0% 0 0% 0 0% 0 0% 0%
20221118 19.33 19.52 18.95 18.97 -2.57% -0.99% 0% 1857 0.0355 74.6 19.16 0% 0 0% 0 0% 0 0% 0%
20221117 19.1 19.89 18.82 19.47 2.53% 0.15% 0% 2977 0.0578 122.05 19.44 0% 0 0% 0 0% 0 0% 0%
20221116 18.68 19.21 18.66 18.99 2.54% 0.48% 0% 2911 0.055 130.92 18.9 0% 0 0% 0 0% 0 0% 0%
20221115 17.94 18.75 17.93 18.52 1.37% 0.22% 0% 2635 0.0487 124.33 18.48 0% 0 0% 0 0% 0 0% 0%
20221114 17.98 18.35 17.93 18.27 0.44% 0.38% 0% 1734 0.0315 89.36 18.2 0% 0 0% 0 0% 0 0% 0%
20221111 18.34 18.45 18.09 18.19 0.78% -0.05% 0% 1725 0.0313 95.36 18.2 0% 0 0% 0 0% 0 0% 0%
20221110 18.12 18.15 17.85 18.05 -0.77% 0.61% 0% 927 0.0166 53.52 17.94 0% 0 0% 0 0% 0 0% 0%
20221109 18.7 18.7 18.14 18.19 -2.62% -0.55% 0% 1828 0.0334 110.24 18.29 0% 0 0% 0 0% 0 0% 0%
20221108 18.61 19 18.45 18.68 -0.74% -0.43% 0% 1680 0.0315 111.5 18.76 0% 0 0% 0 0% 0 0% 0%
20221107 17.6 19.62 17.6 18.82 6.75% -0.63% 0% 5271 0.0998 370.61 18.94 0% 0 0% 0 0% 0 0% 0%
20221104 17.42 17.71 17.26 17.63 1.32% 0.4% 0% 2184 0.0383 211.37 17.56 0% 0 0% 0 0% 0 0% 0%
20221103 17.45 17.45 17.15 17.4 -0.17% 0.64% 0% 873 0.015 98.73 17.29 0% 0 0% 0 0% 0 0% 0%
20221102 17.13 17.5 17.01 17.43 1.69% 0.46% 0% 1523 0.0264 178.31 17.35 0% 0 0% 0 0% 0 0% 0%
20221101 17.09 17.25 16.88 17.14 0.53% 0.71% 0% 686 0.0116 74.47 17.02 0% 0 0% 0 0% 0 0% 0%
20221031 16.92 17.14 16.82 17.05 0.41% 0.77% 0% 723 0.0122 75.7 16.92 0% 0 0% 0 0% 0 0% 0%
20221028 17.03 17.29 16.97 16.98 -0.35% -0.35% 0% 924 0.0157 94.4 17.04 0% 0 0% 0 0% 0 0% 0%
20221027 17.02 17.2 17.02 17.04 -0.81% -0.06% 0% 631 0.0107 55.78 17.05 0% 0 0% 0 0% 0 0% 0%
20221026 17.14 17.29 17.01 17.18 1.06% 0.35% 0% 761 0.013 67.27 17.12 0% 0 0% 0 0% 0 0% 0%
20221025 17.49 17.49 16.91 17 -2.41% -0.29% 0% 1082 0.0184 85.98 17.05 0% 0 0% 0 0% 0 0% 0%
20221024 17.33 17.57 17.11 17.42 -0.34% 0.64% 0% 746 0.0129 59.46 17.31 0% 0 0% 0 0% 0 0% 0%
20221021 17.37 17.49 17.1 17.48 1.75% 0.29% 0% 556 0.0096 41.43 17.43 0% 0 0% 0 0% 0 0% 0%
20221020 17.26 17.46 17 17.18 -0.64% -0.64% 0% 614 0.0106 44.87 17.29 0% 0 0% 0 0% 0 0% 0%
20221019 17.62 17.62 17 17.29 -1.59% 0.82% 0% 2023 0.0346 140.31 17.15 0% 0 0% 0 0% 0 0% 0%
20221018 17.66 17.66 17.28 17.57 -0.17% 0.57% 0% 967 0.0168 74.15 17.47 0% 0 0% 0 0% 0 0% 0%
20221017 17.36 17.62 17.35 17.6 0.28% 0.46% 0% 985 0.0172 78.57 17.52 0% 0 0% 0 0% 0 0% 0%
20220720 20.38 20.49 20.18 20.33 -0.15% -0.29% 0% 672 0.0137 62.04 20.39 0% 0 0% 0 0% 0 0% 0%
20220719 20.23 20.49 20 20.36 0.05% 0.94% 0% 2507 0.0505 221.42 20.17 0% 0 0% 0 0% 0 0% 0%
20220718 20.38 20.58 20.3 20.35 -0.25% -0.1% 0% 1098 0.0223 92.26 20.37 0% 0 0% 0 0% 0 0% 0%
20220715 20.54 20.66 20.4 20.4 -1.5% -0.63% 0% 1051 0.0215 84.1 20.53 0% 0 0% 0 0% 0 0% 0%
20220714 20.51 20.71 20.46 20.71 -0.05% 0.68% 0% 793 0.0163 50.07 20.57 0% 0 0% 0 0% 0 0% 0%
20220713 20.79 20.87 20.42 20.72 -0.05% 0.68% 0% 1441 0.0296 82.69 20.58 0% 0 0% 0 0% 0 0% 0%
20220712 20.58 20.87 20.58 20.73 -0.1% 0.1% 0% 757 0.0156 36.07 20.71 0% 0 0% 0 0% 0 0% 0%
20220711 20.87 20.95 20.71 20.75 -0.95% -0.29% 0% 571 0.0118 20.06 20.81 0% 0 0% 0 0% 0 0% 0%
20220708 20.7 21.03 20.65 20.95 0.72% 0.67% 0% 600 0.0124 18.57 20.81 0% 0 0% 0 0% 0 0% 0%
20220707 20.96 21.05 20.6 20.8 0.63% 0.05% 0% 684 0.0142 19.89 20.79 0% 0 0% 0 0% 0 0% 0%
20220706 20.8 21 20.6 20.67 -1.81% -0.24% 0% 1039 0.0215 29.87 20.72 0% 0 0% 0 0% 0 0% 0%
20220705 21.5 21.5 20.72 21.05 -2.09% 0.19% 0% 2999 0.063 85.58 21.01 0% 0 0% 0 0% 0 0% 0%
20220704 21.85 21.85 21.2 21.5 -1.83% 0.28% 0% 1608 0.0344 46.31 21.44 0% 0 0% 0 0% 0 0% 0%
20220701 21.87 22.25 21.8 21.9 1.15% -0.68% 0% 4120 0.0908 113.21 22.05 0% 0 0% 0 0% 0 0% 0%
20220630 21.32 21.93 21.03 21.65 1.55% 0.23% 0% 2012 0.0434 56.55 21.6 0% 0 0% 0 0% 0 0% 0%
20220629 22.01 22.33 21.05 21.32 -3.75% -1.11% 0% 4337 0.0934 115.07 21.56 0% 0 0% 0 0% 0 0% 0%
20220628 21.7 22.4 21.21 22.15 3.02% 0.73% 0% 7170 0.1576 180.25 21.99 0% 0 0% 0 0% 0 0% 0%
20220627 21.12 21.95 20.76 21.5 3.12% 0.42% 0% 4066 0.087 93.34 21.41 0% 0 0% 0 0% 0 0% 0%
20220624 20.36 20.98 20.36 20.85 1.96% 0.39% 0% 2800 0.0581 45.88 20.77 0% 0 0% 0 0% 0 0% 0%
20220623 20.4 20.49 20.14 20.45 0.54% 0.44% 0% 1009 0.0205 15.84 20.36 0% 0 0% 0 0% 0 0% 0%
20220622 20.12 20.5 20.06 20.34 1.09% 0% 0% 1867 0.0379 27.23 20.34 0% 0 0% 0 0% 0 0% 0%
20220621 20.71 20.71 20 20.12 -3.73% -0.3% 0% 3510 0.0708 50.83 20.18 0% 0 0% 0 0% 0 0% 0%
20220620 20.53 21 20.01 20.9 1.65% 2.9% 0% 4675 0.0949 68.53 20.31 0% 0 0% 0 0% 0 0% 0%
20220617 20.25 20.58 20.25 20.56 1.53% 0.64% 0% 2758 0.0563 37.84 20.43 0% 0 0% 0 0% 0 0% 0%
20220616 20.95 21.1 20.2 20.25 -3.43% -1.6% 0% 4548 0.0935 62.86 20.58 0% 0 0% 0 0% 0 0% 0%
20220615 21.51 21.76 20.6 20.97 -4.03% 0% 0% 7899 0.1656 114.93 20.97 0% 0 0% 0 0% 0 0% 0%
20220614 22.03 23.42 21 21.85 -3.91% -0.64% 0% 10422 0.2291 155.01 21.99 0% 0 0% 0 0% 0 0% 0%
20220613 20.42 24.54 20.39 22.74 9.86% 2.48% 0% 19206 0.4262 335.41 22.19 0% 0 0% 0 0% 0 0% 0%
20220610 20.56 20.95 20.3 20.7 0.63% -0.1% 0% 4112 0.0851 99.61 20.72 0% 0 0% 0 0% 0 0% 0%
20220609 20.49 21.22 20.32 20.57 0.88% -1.39% 0% 5686 0.1185 151.77 20.86 0% 0 0% 0 0% 0 0% 0%
20220608 20.31 20.73 20.06 20.39 -0.1% 0.54% 0% 1903 0.0385 57.52 20.28 0% 0 0% 0 0% 0 0% 0%
20220607 20.95 21.13 20.3 20.41 -1.5% -1.11% 0% 3045 0.0628 96.67 20.64 0% 0 0% 0 0% 0 0% 0%
20220606 20.06 21.21 19.9 20.72 3.39% 0.29% 0% 9529 0.1969 327.46 20.66 0% 0 0% 0 0% 0 0% 0%
20220602 19.87 20.2 19.47 20.04 0.8% 0.45% 0% 2814 0.0561 123.53 19.95 0% 0 0% 0 0% 0 0% 0%
20220601 20.05 20.05 19.68 19.88 -1.63% 0.51% 0% 2360 0.0466 106.83 19.78 0% 0 0% 0 0% 0 0% 0%
20220531 19.55 20.27 19.45 20.21 3.38% 1.3% 0% 10251 0.2045 504.29 19.95 0% 0 0% 0 0% 0 0% 0%
20220530 19.64 19.66 19.3 19.55 1.14% 0.36% 0% 1092 0.0212 86.73 19.48 0% 0 0% 0 0% 0 0% 0%
20220527 19.31 19.53 19.31 19.33 -0.57% -0.21% 0% 462 0.0089 35.41 19.37 0% 0 0% 0 0% 0 0% 0%
20220526 19.19 19.57 19.11 19.44 1.36% 0.05% 0% 616 0.0119 38.36 19.43 0% 0 0% 0 0% 0 0% 0%
20220525 19.01 19.3 19 19.18 0% 0.52% 0% 292 0.0055 17.5 19.08 0% 0 0% 0 0% 0 0% 0%
20220524 19.62 19.8 19 19.18 -2.64% -0.98% 0% 881 0.017 46.01 19.37 0% 0 0% 0 0% 0 0% 0%
20220523 19.71 19.94 19.66 19.7 -1.2% -0.3% 0% 711 0.014 37.11 19.76 0% 0 0% 0 0% 0 0% 0%
20220520 20.1 20.1 19.9 19.94 0.3% -0.05% 0% 2526 0.0503 132.33 19.95 0% 0 0% 0 0% 0 0% 0%
20220519 19.53 19.94 19.31 19.88 0.25% 0.45% 0% 1898 0.0375 97.61 19.79 0% 0 0% 0 0% 0 0% 0%
20220518 19.7 19.88 19.68 19.83 -0.4% 0.35% 0% 790 0.0156 30.1 19.76 0% 0 0% 0 0% 0 0% 0%
20220517 19.4 19.97 19.4 19.91 0.71% 0.15% 0% 2123 0.0422 68.54 19.88 0% 0 0% 0 0% 0 0% 0%
20220516 19.82 19.89 19.39 19.77 -0.25% 1.02% 0% 1359 0.0265 44.03 19.57 0% 0 0% 0 0% 0 0% 0%
20220513 19.3 19.97 19.3 19.82 2.69% -0.1% 0% 3244 0.0643 105.41 19.84 0% 0 0% 0 0% 0 0% 0%
20220512 19.27 19.62 19 19.3 -1.03% 0.52% 0% 781 0.0149 26.25 19.2 0% 0 0% 0 0% 0 0% 0%
20220511 19.16 20 19.15 19.5 -0.15% -1.76% 0% 2936 0.0582 94.3 19.85 0% 0 0% 0 0% 0 0% 0%
20220510 18.92 19.55 18.92 19.53 1.4% 1.19% 0% 1342 0.0259 37.59 19.3 0% 0 0% 0 0% 0 0% 0%
20220509 18.84 19.39 18.84 19.26 -0.05% 0.21% 0% 784 0.015 21 19.22 0% 0 0% 0 0% 0 0% 0%
20220506 19.35 19.58 19.15 19.27 -1.68% -0.21% 0% 2800 0.054 76.26 19.31 0% 0 0% 0 0% 0 0% 0%
20220505 19.02 19.97 18.98 19.6 3.32% -0.81% 0% 8593 0.1697 255.85 19.76 0% 0 0% 0 0% 0 0% 0%
20220429 17.85 19.07 17.85 18.97 7.48% 1.28% 0% 5896 0.1104 218.54 18.73 0% 0 0% 0 0% 0 0% 0%
20220428 17.15 17.85 17.15 17.65 1.79% 0.57% 0% 1608 0.0282 69.01 17.55 0% 0 0% 0 0% 0 0% 0%
20220427 17.12 17.54 16.58 17.34 0.81% 2.48% 0% 2081 0.0352 88.25 16.92 0% 0 0% 0 0% 0 0% 0%
20220426 17.52 17.78 17.18 17.2 -3.1% -1.99% 0% 1200 0.021 53.16 17.55 0% 0 0% 0 0% 0 0% 0%
20220425 18.6 18.6 17.5 17.75 -5.33% -0.67% 0% 3530 0.063 160.48 17.87 0% 0 0% 0 0% 0 0% 0%
20220422 17.29 18.93 17.02 18.75 8.44% 1.85% 0% 7234 0.1332 380.29 18.41 0% 0 0% 0 0% 0 0% 0%
20220421 17 17.47 16.8 17.29 2.73% 0% 0% 2914 0.0503 221.17 17.29 0% 0 0% 0 0% 0 0% 0%
20220420 16.86 16.94 16.78 16.83 -1.06% 0.06% 0% 635 0.0106 52.52 16.82 0% 0 0% 0 0% 0 0% 0%
20220419 17.01 17.02 16.74 17.01 0% 0.53% 0% 623 0.0105 46.93 16.92 0% 0 0% 0 0% 0 0% 0%
20220418 16.6 17.07 16.52 17.01 1.86% 1.31% 0% 819 0.0137 59.66 16.79 0% 0 0% 0 0% 0 0% 0%
20220415 16.82 16.85 16.6 16.7 -0.71% -0.12% 0% 918 0.0153 67.22 16.72 0% 0 0% 0 0% 0 0% 0%
20220414 16.82 16.95 16.81 16.82 -0.65% -0.36% 0% 1044 0.0176 74.73 16.88 0% 0 0% 0 0% 0 0% 0%
20220413 16.96 17.12 16.89 16.93 -3.53% -0.06% 0% 1890 0.032 139.77 16.94 0% 0 0% 0 0% 0 0% 0%
20220412 17.25 17.55 17.05 17.55 1.74% 1.8% 0% 1303 0.0224 93.47 17.24 0% 0 0% 0 0% 0 0% 0%
20220411 17.6 17.63 17.2 17.25 -2.16% -0.86% 0% 1096 0.019 77.78 17.4 0% 0 0% 0 0% 0 0% 0%
20220408 17.55 17.7 17.51 17.63 0.17% 0.23% 0% 535 0.0094 37.83 17.59 0% 0 0% 0 0% 0 0% 0%
20220407 17.92 17.92 17.5 17.6 -1.62% -0.34% 0% 1376 0.0243 90.64 17.66 0% 0 0% 0 0% 0 0% 0%
20220401 17.55 18.22 17.55 17.96 2.57% 0.06% 0% 1320 0.0236 80.87 17.95 0% 0 0% 0 0% 0 0% 0%
20220331 17.7 17.8 17.5 17.51 -1.19% -0.4% 0% 789 0.0138 39.06 17.58 0% 0 0% 0 0% 0 0% 0%
20220330 17.7 17.85 17.6 17.72 0.28% 0% 0% 630 0.0111 20.48 17.72 0% 0 0% 0 0% 0 0% 0%
20220329 17.7 18.09 17.53 17.67 1.09% -0.9% 0% 1210 0.0215 28.63 17.83 0% 0 0% 0 0% 0 0% 0%
20220328 17.4 17.51 17.34 17.48 -0.4% 0.52% 0% 690 0.0119 14.52 17.39 0% 0 0% 0 0% 0 0% 0%
20220325 17.91 17.91 17.55 17.55 -1.57% -0.79% 0% 2381 0.0421 44.43 17.69 0% 0 0% 0 0% 0 0% 0%
20220324 18.11 18.21 17.71 17.83 -1.93% -0.17% 0% 1461 0.026 24.24 17.86 0% 0 0% 0 0% 0 0% 0%
20220323 18.47 18.48 18.17 18.18 -0.66% -0.55% 0% 1388 0.0253 19.57 18.28 0% 0 0% 0 0% 0 0% 0%
20220322 18.33 18.61 18.28 18.3 -1.03% -0.22% 0% 1546 0.0283 17.91 18.34 0% 0 0% 0 0% 0 0% 0%
20220321 18.6 18.9 18.4 18.49 -0.59% -0.05% 0% 2394 0.0442 20.79 18.5 0% 0 0% 0 0% 0 0% 0%
20220318 19.1 19.18 18.46 18.6 -1.33% -1.01% 0% 4706 0.0884 38.21 18.79 0% 0 0% 0 0% 0 0% 0%
20220317 17.94 19.45 17.81 18.85 5.31% 0.59% 0% 10203 0.1911 76.76 18.74 0% 0 0% 0 0% 0 0% 0%
20220316 18.81 18.88 17 17.9 -5.29% 1.36% 0% 12162 0.2147 83.83 17.66 0% 0 0% 0 0% 0 0% 0%
20220315 19.4 19.4 18.85 18.9 -3.82% -1.25% 0% 4550 0.087 33.17 19.14 0% 0 0% 0 0% 0 0% 0%
20220311 19.35 19.7 19.01 19.7 -0.25% 2.07% 0% 7009 0.1353 45.36 19.3 0% 0 0% 0 0% 0 0% 0%
20220310 19.52 19.75 19.18 19.75 3.13% 1.75% 0% 8473 0.1644 48.5 19.41 0% 0 0% 0 0% 0 0% 0%
20220309 19.92 19.94 18.8 19.15 -4.15% -1.03% 0% 12650 0.2447 61.36 19.35 0% 0 0% 0 0% 0 0% 0%
20220308 19.67 20.08 19.4 19.98 2.04% 0.81% 0% 15469 0.3065 64.08 19.82 0% 0 0% 0 0% 0 0% 0%
20220307 20.02 20.04 19.21 19.58 -3.93% -0.25% 0% 28897 0.5672 87.82 19.63 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