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. 837344
    4. 返回上一页 刷新
股票代码（例：bj837344）       347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 15.35 15.49 15.32 15.44 0.26% 0.06% 0% 165 0.0025 36 15.43 0% 0 0% 0 0% 0 0% 0%
20230927 15.32 15.43 15.3 15.4 0.39% 0.33% 0% 160 0.0024 35.13 15.35 0% 0 0% 0 0% 0 0% 0%
20230926 15.3 15.42 15.3 15.34 -0.32% 0.39% 0% 202 0.003 40.12 15.28 0% 0 0% 0 0% 0 0% 0%
20230925 15.49 15.49 15.37 15.39 -0.52% -0.19% 0% 320 0.0049 53.66 15.42 0% 0 0% 0 0% 0 0% 0%
20230922 15.36 15.49 15.36 15.47 -0.06% 0.39% 0% 273 0.0042 45.78 15.41 0% 0 0% 0 0% 0 0% 0%
20230921 15.4 15.5 15.36 15.48 -0.19% 0.19% 0% 312 0.0048 47.33 15.45 0% 0 0% 0 0% 0 0% 0%
20230920 15.45 15.59 15.39 15.51 -0.39% 0.13% 0% 344 0.0053 48.74 15.49 0% 0 0% 0 0% 0 0% 0%
20230919 15.53 15.6 15.41 15.57 0.19% 0.19% 0% 587 0.0091 77.11 15.54 0% 0 0% 0 0% 0 0% 0%
20230918 15.46 15.59 15.31 15.54 0.13% 0.19% 0% 653 0.0101 82.63 15.51 0% 0 0% 0 0% 0 0% 0%
20230915 15.42 15.63 15.36 15.52 1.04% 0.26% 0% 517 0.008 54.62 15.48 0% 0 0% 0 0% 0 0% 0%
20230914 15.4 15.45 15.33 15.36 -0.52% -0.13% 0% 161 0.0024 15.87 15.38 0% 0 0% 0 0% 0 0% 0%
20230913 15.43 15.47 15.32 15.44 0.52% 0.26% 0% 403 0.0062 40.44 15.4 0% 0 0% 0 0% 0 0% 0%
20230912 15.3 15.47 15.3 15.36 -0.39% -0.32% 0% 1294 0.0199 134.85 15.41 0% 0 0% 0 0% 0 0% 0%
20230911 15.45 15.45 15.26 15.42 0.46% 0.52% 0% 280 0.0042 30.78 15.34 0% 0 0% 0 0% 0 0% 0%
20230908 15.25 15.43 15.15 15.35 0% 0.79% 0% 712 0.0108 76.03 15.23 0% 0 0% 0 0% 0 0% 0%
20230907 15.28 15.59 15.2 15.35 -0.97% 0.2% 0% 726 0.0111 83.67 15.32 0% 0 0% 0 0% 0 0% 0%
20230906 15.62 15.69 15.4 15.5 -1.59% -0.06% 0% 804 0.0124 100.17 15.51 0% 0 0% 0 0% 0 0% 0%
20230905 15.95 15.95 15.59 15.75 -0.69% 0.06% 0% 734 0.0115 100.32 15.74 0% 0 0% 0 0% 0 0% 0%
20230904 15.71 15.93 15.71 15.86 1.99% -0.06% 0% 1494 0.0237 232.83 15.87 0% 0 0% 0 0% 0 0% 0%
20230901 15.31 15.57 15.3 15.55 0.91% 0.13% 0% 366 0.0056 77.73 15.53 0% 0 0% 0 0% 0 0% 0%
20230831 15.3 15.48 15.3 15.41 0% 0.2% 0% 240 0.0036 57.05 15.38 0% 0 0% 0 0% 0 0% 0%
20230830 15.36 15.42 15.25 15.41 -0.19% 0.26% 0% 184 0.0028 43.45 15.37 0% 0 0% 0 0% 0 0% 0%
20230829 15.15 15.49 15.13 15.44 0.06% 0.59% 0% 446 0.0068 12.64 15.35 0% 0 0% 0 0% 0 0% 0%
20230828 15.99 15.99 15.1 15.43 1.65% -0.32% 0% 568 0.0087 16.19 15.48 0% 0 0% 0 0% 0 0% 0%
20230825 15.36 15.36 14.91 15.18 0.13% 0.8% 0% 186 0.0028 48.73 15.06 0% 0 0% 0 0% 0 0% 0%
20230824 15.46 15.46 14.91 15.16 0.26% 0.66% 0% 175 0.0026 42.57 15.06 0% 0 0% 0 0% 0 0% 0%
20230823 15.33 15.39 15.1 15.12 -1.43% -1.05% 0% 315 0.0048 72.65 15.28 0% 0 0% 0 0% 0 0% 0%
20230822 15.3 15.51 15.12 15.34 0.46% 0.85% 0% 145 0.0022 31.15 15.21 0% 0 0% 0 0% 0 0% 0%
20230821 15.33 15.53 15.09 15.27 -1.48% -0.13% 0% 233 0.0035 42.65 15.29 0% 0 0% 0 0% 0 0% 0%
20230818 15.66 15.66 15.34 15.5 -0.32% 0.39% 0% 127 0.0019 18.44 15.44 0% 0 0% 0 0% 0 0% 0%
20230817 15.67 15.67 15.33 15.55 0.97% 0.52% 0% 364 0.0056 63.3 15.47 0% 0 0% 0 0% 0 0% 0%
20230816 15.38 15.58 15.38 15.4 -1.16% 0% 0% 301 0.0046 54.79 15.4 0% 0 0% 0 0% 0 0% 0%
20230815 15.51 15.62 15.06 15.58 -0.32% 1.83% 0% 306 0.0046 57.82 15.3 0% 0 0% 0 0% 0 0% 0%
20230814 15.75 15.78 15.53 15.63 -0.45% -0.38% 0% 217 0.0034 43.17 15.69 0% 0 0% 0 0% 0 0% 0%
20230811 15.84 15.84 15.55 15.7 -0.38% -0.25% 0% 402 0.0063 80.8 15.74 0% 0 0% 0 0% 0 0% 0%
20230810 15.48 15.95 15.48 15.76 1.03% 0.51% 0% 194 0.003 6.25 15.68 0% 0 0% 0 0% 0 0% 0%
20230809 15.71 15.77 15.52 15.6 -0.76% -0.06% 0% 257 0.004 7.6 15.61 0% 0 0% 0 0% 0 0% 0%
20230808 15.59 15.83 15.58 15.72 -0.25% 0.38% 0% 212 0.0033 52.94 15.66 0% 0 0% 0 0% 0 0% 0%
20230807 15.7 15.79 15.6 15.76 0.06% 0.06% 0% 88 0.0013 24.51 15.75 0% 0 0% 0 0% 0 0% 0%
20230804 15.97 15.97 15.58 15.75 -0.25% 0.19% 0% 151 0.0023 63.91 15.72 0% 0 0% 0 0% 0 0% 0%
20230803 15.38 15.92 15.38 15.79 -0.06% 0.06% 0% 54 0.0008 22.85 15.78 0% 0 0% 0 0% 0 0% 0%
20230802 15.86 15.9 15.7 15.8 0% 0.32% 0% 100 0.0015 42.55 15.75 0% 0 0% 0 0% 0 0% 0%
20230801 15.73 15.96 15.7 15.8 -0.32% 0% 0% 314 0.0049 128.73 15.8 0% 0 0% 0 0% 0 0% 0%
20230731 15.69 15.99 15.6 15.85 1.08% 0% 0% 228 0.0036 99.13 15.85 0% 0 0% 0 0% 0 0% 0%
20230728 15.89 15.89 15.51 15.68 -0.13% 0.38% 0% 150 0.0023 62.79 15.62 0% 0 0% 0 0% 0 0% 0%
20230727 15.25 15.89 15.24 15.7 -0.57% 0.77% 0% 126 0.0019 49.84 15.58 0% 0 0% 0 0% 0 0% 0%
20230726 15.99 15.99 15.02 15.79 0.13% 0.51% 0% 256 0.004 99.29 15.71 0% 0 0% 0 0% 0 0% 0%
20230725 15.57 16.05 15.57 15.77 1.48% 0.51% 0% 169 0.0026 62.47 15.69 0% 0 0% 0 0% 0 0% 0%
20230724 15.78 15.78 15.41 15.54 -0.06% 0.19% 0% 299 0.0046 105.72 15.51 0% 0 0% 0 0% 0 0% 0%
20230721 15.52 15.8 15.5 15.55 -0.96% 0% 0% 86 0.0013 28.6 15.55 0% 0 0% 0 0% 0 0% 0%
20230720 15.87 15.87 15.57 15.7 0.58% 0.32% 0% 125 0.0019 40.77 15.65 0% 0 0% 0 0% 0 0% 0%
20230719 15.62 15.88 15.59 15.61 -1.14% -0.06% 0% 259 0.004 80.62 15.62 0% 0 0% 0 0% 0 0% 0%
20230718 15.7 15.96 15.62 15.79 0.13% 0.25% 0% 157 0.0024 46.59 15.75 0% 0 0% 0 0% 0 0% 0%
20230717 15.71 15.89 15.6 15.77 -0.19% 0.38% 0% 221 0.0034 62.3 15.71 0% 0 0% 0 0% 0 0% 0%
20230714 15.75 15.9 15.68 15.8 -0.57% 0.45% 0% 202 0.0031 57.28 15.73 0% 0 0% 0 0% 0 0% 0%
20230713 15.9 15.9 15.75 15.89 0.25% 0.19% 0% 243 0.0038 69.82 15.86 0% 0 0% 0 0% 0 0% 0%
20230712 15.87 16 15.8 15.85 -0.5% -0.44% 0% 338 0.0053 12.33 15.92 0% 0 0% 0 0% 0 0% 0%
20230711 16.09 16.1 15.9 15.93 -1.06% 0% 0% 258 0.0041 65.01 15.93 0% 0 0% 0 0% 0 0% 0%
20230710 16.05 16.16 16.05 16.1 0.19% 0.25% 0% 354 0.0056 11.96 16.06 0% 0 0% 0 0% 0 0% 0%
20230707 16.06 16.08 16 16.07 0.06% -0.06% 0% 137 0.0022 4.57 16.08 0% 0 0% 0 0% 0 0% 0%
20230706 15.68 16.25 15.68 16.06 0.19% 0.69% 0% 260 0.0041 54.09 15.95 0% 0 0% 0 0% 0 0% 0%
20230705 16.36 16.37 16.03 16.03 -0.74% -0.56% 0% 268 0.0043 8.1 16.12 0% 0 0% 0 0% 0 0% 0%
20230704 16.03 16.15 16.03 16.15 0.19% 0.44% 0% 226 0.0036 40.09 16.08 0% 0 0% 0 0% 0 0% 0%
20230703 15.81 16.19 15.81 16.12 -0.25% 0.81% 0% 170 0.0027 28.2 15.99 0% 0 0% 0 0% 0 0% 0%
20230630 16.22 16.22 16.05 16.16 0.19% 0.31% 0% 187 0.003 23.63 16.11 0% 0 0% 0 0% 0 0% 0%
20230629 16.1 16.16 15.97 16.13 0.37% 0.31% 0% 332 0.0053 40.58 16.08 0% 0 0% 0 0% 0 0% 0%
20230628 15.92 16.13 15.89 16.07 -0.12% 0.06% 0% 618 0.0099 76.08 16.06 0% 0 0% 0 0% 0 0% 0%
20230627 16.37 16.37 15.9 16.09 2.16% -0.92% 0% 229 0.0037 28.72 16.24 0% 0 0% 0 0% 0 0% 0%
20230626 15.91 15.91 15.61 15.75 -1.56% 0.45% 0% 487 0.0076 51.27 15.68 0% 0 0% 0 0% 0 0% 0%
20230621 15.79 16.12 15.79 16 1.72% 0.57% 0% 601 0.0095 64.43 15.91 0% 0 0% 0 0% 0 0% 0%
20230620 16.08 16.08 15.7 15.73 -2.24% -0.82% 0% 411 0.0065 46.19 15.86 0% 0 0% 0 0% 0 0% 0%
20230619 16.02 16.36 15.71 16.09 -0.62% 0.69% 0% 1191 0.019 135.2 15.98 0% 0 0% 0 0% 0 0% 0%
20230616 16.43 16.43 16.02 16.19 0.19% 0.25% 0% 735 0.0118 92 16.15 0% 0 0% 0 0% 0 0% 0%
20230615 15.6 17.03 15.59 16.16 4.66% -2.24% 0% 2089 0.0345 270.62 16.53 0% 0 0% 0 0% 0 0% 0%
20230614 15.55 15.55 15.36 15.44 -0.58% -0.39% 0% 505 0.0078 76.15 15.5 0% 0 0% 0 0% 0 0% 0%
20230613 15.95 15.95 15.3 15.53 0.71% 0.26% 0% 470 0.0072 62.89 15.49 0% 0 0% 0 0% 0 0% 0%
20230612 16.22 16.22 15.3 15.42 -1.72% -0.58% 0% 589 0.0091 80.55 15.51 0% 0 0% 0 0% 0 0% 0%
20230609 15.9 15.9 15.51 15.69 -1.88% 0.51% 0% 1497 0.0233 207.86 15.61 0% 0 0% 0 0% 0 0% 0%
20230608 16.12 16.2 15.69 15.99 -1.17% 0.88% 0% 548 0.0086 87.2 15.85 0% 0 0% 0 0% 0 0% 0%
20230607 16.3 16.37 15.7 16.18 -0.74% 0.68% 0% 359 0.0057 57.23 16.07 0% 0 0% 0 0% 0 0% 0%
20230606 16.1 16.49 16.1 16.3 -0.55% -0.12% 0% 402 0.0065 63.79 16.32 0% 0 0% 0 0% 0 0% 0%
20230605 16.3 16.45 16.29 16.39 -0.3% -0.06% 0% 378 0.0062 59.46 16.4 0% 0 0% 0 0% 0 0% 0%
20230602 16.21 16.44 16.21 16.44 0.49% 0.31% 0% 633 0.0103 93.02 16.39 0% 0 0% 0 0% 0 0% 0%
20230601 16.49 16.5 16.36 16.36 -1.03% -0.12% 0% 607 0.0099 25.59 16.38 0% 0 0% 0 0% 0 0% 0%
20230531 16.37 16.57 16.2 16.53 0.36% 0.3% 0% 1236 0.0203 52.97 16.48 0% 0 0% 0 0% 0 0% 0%
20230530 16.65 16.65 16.44 16.47 -0.84% -0.48% 0% 408 0.0067 73.72 16.55 0% 0 0% 0 0% 0 0% 0%
20230529 16.5 16.67 16.42 16.61 0% 0.54% 0% 448 0.0074 80.62 16.52 0% 0 0% 0 0% 0 0% 0%
20230526 16.65 16.69 16.49 16.61 0.24% -0.12% 0% 525 0.0087 93.39 16.63 0% 0 0% 0 0% 0 0% 0%
20230525 16.3 16.66 16.29 16.57 0.24% 0.49% 0% 651 0.0107 93.97 16.49 0% 0 0% 0 0% 0 0% 0%
20230524 16.6 16.6 16.35 16.53 -0.24% 0.36% 0% 464 0.0076 52.87 16.47 0% 0 0% 0 0% 0 0% 0%
20230523 16.38 16.67 16.38 16.57 -0.18% 0.06% 0% 447 0.0074 31.47 16.56 0% 0 0% 0 0% 0 0% 0%
20230522 16.4 16.66 16.3 16.6 2.15% 0.48% 0% 756 0.0124 49.25 16.52 0% 0 0% 0 0% 0 0% 0%
20230519 16.06 16.58 16.06 16.25 -0.91% -0.98% 0% 497 0.0081 32.71 16.41 0% 0 0% 0 0% 0 0% 0%
20230518 16.36 16.43 16.27 16.4 -1.2% 0.18% 0% 416 0.0068 28.08 16.37 0% 0 0% 0 0% 0 0% 0%
20230517 16.41 16.65 16.36 16.6 0% 0% 0% 221 0.0036 14.72 16.6 0% 0 0% 0 0% 0 0% 0%
20230516 16.68 16.69 16.38 16.6 0.24% 0.3% 0% 443 0.0073 28.83 16.55 0% 0 0% 0 0% 0 0% 0%
20230515 16.67 16.68 16.24 16.56 0.36% 0.61% 0% 536 0.0088 35.23 16.46 0% 0 0% 0 0% 0 0% 0%
20230510 17.52 17.52 16.11 16.27 -4.29% -0.67% 0% 1850 0.0302 36.63 16.38 0% 0 0% 0 0% 0 0% 0%
20230509 17.4 17.63 16.71 17 -1.68% -0.29% 0% 2328 0.0396 177.75 17.05 0% 0 0% 0 0% 0 0% 0%
20230508 15.5 17.48 15.5 17.29 11.48% 2.79% 0% 5790 0.0974 519.08 16.82 0% 0 0% 0 0% 0 0% 0%
20230505 14.97 15.7 14.97 15.51 2.99% 0.91% 0% 1595 0.0245 242.5 15.37 0% 0 0% 0 0% 0 0% 0%
20230504 14.99 15.1 14.97 15.06 0.53% 0.47% 0% 597 0.0089 106.58 14.99 0% 0 0% 0 0% 0 0% 0%
20230428 14.89 15.09 14.85 14.98 0.33% 0.2% 0% 210 0.0031 37.16 14.95 0% 0 0% 0 0% 0 0% 0%
20230427 14.99 15.07 14.8 14.93 -0.4% 0.4% 0% 742 0.011 128.98 14.87 0% 0 0% 0 0% 0 0% 0%
20230426 15.09 15.09 14.94 14.99 -0.4% 0% 0% 853 0.0127 149.77 14.99 0% 0 0% 0 0% 0 0% 0%
20230425 14.85 15.15 14.85 15.05 -0.13% 0.4% 0% 221 0.0033 41.95 14.99 0% 0 0% 0 0% 0 0% 0%
20230424 15.05 15.33 15.02 15.07 -0.72% -0.4% 0% 436 0.0065 81.82 15.13 0% 0 0% 0 0% 0 0% 0%
20230421 14.85 15.21 14.85 15.18 0.8% 1.61% 0% 473 0.007 89.53 14.94 0% 0 0% 0 0% 0 0% 0%
20230420 15.09 15.23 15 15.06 -0.2% 0.13% 0% 389 0.0058 74.93 15.04 0% 0 0% 0 0% 0 0% 0%
20230419 15.13 15.18 14.55 15.09 -0.66% 0.53% 0% 802 0.012 157.79 15.01 0% 0 0% 0 0% 0 0% 0%
20230418 15.24 15.5 15.12 15.19 -0.46% -0.13% 0% 510 0.0077 111.87 15.21 0% 0 0% 0 0% 0 0% 0%
20230417 15.22 15.38 15.16 15.26 0.2% 0.13% 0% 552 0.0084 126.44 15.24 0% 0 0% 0 0% 0 0% 0%
20230414 15.24 15.27 15.15 15.23 0.59% 0.13% 0% 337 0.0051 85.18 15.21 0% 0 0% 0 0% 0 0% 0%
20230413 15.1 15.18 15.05 15.14 0.13% 0.26% 0% 704 0.0106 160.55 15.1 0% 0 0% 0 0% 0 0% 0%
20230412 15.2 15.2 15.06 15.12 -0.33% 0.07% 0% 443 0.0066 109.9 15.11 0% 0 0% 0 0% 0 0% 0%
20230411 15.06 15.28 15.04 15.17 -0.78% 0.26% 0% 343 0.0051 88.04 15.13 0% 0 0% 0 0% 0 0% 0%
20230410 15.32 15.38 15.11 15.29 -0.07% -0.07% 0% 305 0.0046 82.59 15.3 0% 0 0% 0 0% 0 0% 0%
20230407 15.25 15.3 15.1 15.3 1.46% 0.39% 0% 390 0.0059 85.82 15.24 0% 0 0% 0 0% 0 0% 0%
20230406 15.08 15.32 15.05 15.08 -0.4% -0.2% 0% 276 0.0041 53.92 15.11 0% 0 0% 0 0% 0 0% 0%
20230404 15.3 15.36 15.1 15.14 -0.39% -0.39% 0% 384 0.0058 67.2 15.2 0% 0 0% 0 0% 0 0% 0%
20230403 15.05 15.23 15.05 15.2 0% 0.4% 0% 375 0.0056 64.03 15.14 0% 0 0% 0 0% 0 0% 0%
20230331 15.04 15.27 15.04 15.2 0.13% 0% 0% 184 0.0027 30.26 15.2 0% 0 0% 0 0% 0 0% 0%
20230330 15.1 15.22 15 15.18 -0.85% 0.53% 0% 787 0.0118 127.56 15.1 0% 0 0% 0 0% 0 0% 0%
20230329 15.28 15.48 15.15 15.31 0.26% 0% 0% 295 0.0045 54.53 15.31 0% 0 0% 0 0% 0 0% 0%
20230328 15.55 15.55 15.25 15.27 -0.52% -0.65% 0% 304 0.0046 52.54 15.37 0% 0 0% 0 0% 0 0% 0%
20230327 15.32 15.52 15.27 15.35 0.26% 0.39% 0% 184 0.0028 32.29 15.29 0% 0 0% 0 0% 0 0% 0%
20230324 15.34 15.52 15.2 15.31 -0.46% 0.33% 0% 1170 0.0178 193.14 15.26 0% 0 0% 0 0% 0 0% 0%
20230323 15.42 15.61 15.36 15.38 -0.77% -0.26% 0% 872 0.0134 17.37 15.42 0% 0 0% 0 0% 0 0% 0%
20230322 15.37 15.67 15.35 15.5 -0.06% 0.65% 0% 962 0.0148 193.89 15.4 0% 0 0% 0 0% 0 0% 0%
20230321 15.25 15.56 15.25 15.51 0% 0.32% 0% 452 0.0069 96.83 15.46 0% 0 0% 0 0% 0 0% 0%
20230320 15.34 15.66 15.34 15.51 0% 0.26% 0% 471 0.0072 100.81 15.47 0% 0 0% 0 0% 0 0% 0%
20230317 15.4 15.51 15.35 15.51 0% 0.71% 0% 393 0.006 87.33 15.4 0% 0 0% 0 0% 0 0% 0%
20230316 15.58 15.58 15.39 15.51 -0.45% 0.45% 0% 117 0.0018 27.41 15.44 0% 0 0% 0 0% 0 0% 0%
20230315 15.36 15.87 15.3 15.58 -0.45% 0.84% 0% 622 0.0096 127.36 15.45 0% 0 0% 0 0% 0 0% 0%
20230314 16.1 16.1 15.31 15.65 -0.19% 1.03% 0% 230 0.0035 48.08 15.49 0% 0 0% 0 0% 0 0% 0%
20230313 15.82 15.82 15.06 15.68 -0.82% 1.03% 0% 485 0.0075 95.95 15.52 0% 0 0% 0 0% 0 0% 0%
20230310 15.64 16.14 15.62 15.81 0.51% 0.76% 0% 324 0.005 54.17 15.69 0% 0 0% 0 0% 0 0% 0%
20230309 15.9 15.9 15.61 15.73 -1.07% 0.13% 0% 667 0.0104 113.69 15.71 0% 0 0% 0 0% 0 0% 0%
20230308 16.01 16.01 15.9 15.9 -1% -0.25% 0% 613 0.0097 111.06 15.94 0% 0 0% 0 0% 0 0% 0%
20230307 16.24 16.48 16.06 16.06 -1.77% -0.56% 0% 440 0.0071 88.83 16.15 0% 0 0% 0 0% 0 0% 0%
20230306 16.63 16.64 16.29 16.35 -0.73% -0.3% 0% 262 0.0042 53.03 16.4 0% 0 0% 0 0% 0 0% 0%
20230303 16.43 16.56 16.3 16.47 0.43% 0.55% 0% 183 0.0029 35.39 16.38 0% 0 0% 0 0% 0 0% 0%
20230302 16.41 16.94 16.4 16.4 -0.06% -0.97% 0% 688 0.0113 123.4 16.56 0% 0 0% 0 0% 0 0% 0%
20230301 16.21 16.55 16.21 16.41 -0.67% -0.3% 0% 421 0.0069 69.77 16.46 0% 0 0% 0 0% 0 0% 0%
20230228 16.14 16.72 16.14 16.52 0.43% 0.36% 0% 550 0.009 83.78 16.46 0% 0 0% 0 0% 0 0% 0%
20230227 16.7 16.7 16.18 16.45 -1.91% 0.67% 0% 1244 0.0203 190.6 16.34 0% 0 0% 0 0% 0 0% 0%
20230224 16.88 16.88 16.53 16.77 -0.53% 0.24% 0% 268 0.0044 46.24 16.73 0% 0 0% 0 0% 0 0% 0%
20230223 16.88 17.05 16.8 16.86 -0.47% 0.12% 0% 384 0.0064 67.47 16.84 0% 0 0% 0 0% 0 0% 0%
20230222 16.8 17.01 16.8 16.94 -0.29% 0.65% 0% 135 0.0022 22.45 16.83 0% 0 0% 0 0% 0 0% 0%
20230221 16.87 17.01 16.87 16.99 0.35% 0.06% 0% 373 0.0063 62.44 16.98 0% 0 0% 0 0% 0 0% 0%
20230220 16.58 17.36 16.5 16.93 2.48% 0.53% 0% 367 0.0061 56.76 16.84 0% 0 0% 0 0% 0 0% 0%
20230217 16.53 16.7 16.51 16.52 -1.08% -0.3% 0% 741 0.0122 106.32 16.57 0% 0 0% 0 0% 0 0% 0%
20230216 17.05 17.09 16.5 16.7 -1.47% -0.36% 0% 1100 0.0184 148.59 16.76 0% 0 0% 0 0% 0 0% 0%
20230215 17.32 17.32 16.47 16.95 -2.14% -0.06% 0% 891 0.0151 116.87 16.96 0% 0 0% 0 0% 0 0% 0%
20230214 17.47 17.47 17.17 17.32 -0.06% -0.17% 0% 463 0.008 55.27 17.35 0% 0 0% 0 0% 0 0% 0%
20230213 17.35 17.43 17.26 17.33 0.7% 0.06% 0% 627 0.0108 58.54 17.32 0% 0 0% 0 0% 0 0% 0%
20230210 17.34 17.34 17.1 17.21 0.17% 0.23% 0% 258 0.0044 23.51 17.17 0% 0 0% 0 0% 0 0% 0%
20230209 17.08 17.33 17.08 17.18 -0.12% 0% 0% 551 0.0094 47.29 17.18 0% 0 0% 0 0% 0 0% 0%
20230208 17.23 17.31 17.1 17.2 -0.52% -0.12% 0% 301 0.0051 24.87 17.22 0% 0 0% 0 0% 0 0% 0%
20230207 17.38 17.38 17.06 17.29 -0.23% 0.7% 0% 758 0.013 60.96 17.17 0% 0 0% 0 0% 0 0% 0%
20230206 17.22 17.43 17 17.33 -0.29% 0.64% 0% 859 0.0147 70.79 17.22 0% 0 0% 0 0% 0 0% 0%
20230203 17.39 17.44 17.26 17.38 0.12% 0.06% 0% 1232 0.0214 106.13 17.37 0% 0 0% 0 0% 0 0% 0%
20230202 17.22 17.45 17.18 17.36 0.06% 0.23% 0% 1351 0.0233 120.26 17.32 0% 0 0% 0 0% 0 0% 0%
20230201 17.27 17.53 17.2 17.35 0.35% 0.17% 0% 1701 0.0294 164.85 17.32 0% 0 0% 0 0% 0 0% 0%
20230131 17.08 17.34 16.89 17.29 1.47% 0.58% 0% 2605 0.0447 254.66 17.19 0% 0 0% 0 0% 0 0% 0%
20230130 17.25 17.38 17 17.04 -0.87% -0.7% 0% 784 0.0134 91.51 17.16 0% 0 0% 0 0% 0 0% 0%
20230120 17.19 17.32 17.16 17.19 -0.06% -0.52% 0% 919 0.0158 107.93 17.28 0% 0 0% 0 0% 0 0% 0%
20230119 16.89 17.33 16.89 17.2 0.35% 0.41% 0% 917 0.0157 7.24 17.13 0% 0 0% 0 0% 0 0% 0%
20230118 17.07 17.25 17 17.14 -0.06% 0.53% 0% 788 0.0134 89.01 17.05 0% 0 0% 0 0% 0 0% 0%
20230117 17.16 17.35 17.01 17.15 -0.98% -0.23% 0% 448 0.0076 45.42 17.19 0% 0 0% 0 0% 0 0% 0%
20230116 17.18 17.47 16.96 17.32 0.81% 0.41% 0% 502 0.0086 47.52 17.25 0% 0 0% 0 0% 0 0% 0%
20230113 16.85 17.29 16.85 17.18 1.12% 1.24% 0% 814 0.0138 74.37 16.97 0% 0 0% 0 0% 0 0% 0%
20230112 17.46 17.46 16.99 16.99 -1.96% -0.88% 0% 510 0.0087 48.15 17.14 0% 0 0% 0 0% 0 0% 0%
20230111 17.48 17.48 16.76 17.33 -0.63% 0.81% 0% 1652 0.0283 159.02 17.19 0% 0 0% 0 0% 0 0% 0%
20230110 17.47 17.47 17.16 17.44 0.17% 0.75% 0% 1094 0.0189 104.69 17.31 0% 0 0% 0 0% 0 0% 0%
20230109 17.04 17.45 16.91 17.41 1.04% 1.46% 0% 803 0.0137 70.22 17.16 0% 0 0% 0 0% 0 0% 0%
20230106 17.13 17.28 16.94 17.23 0.64% 0.41% 0% 1146 0.0196 90.37 17.16 0% 0 0% 0 0% 0 0% 0%
20230105 17.18 17.26 16.85 17.12 0.23% 0.59% 0% 959 0.0163 73.02 17.02 0% 0 0% 0 0% 0 0% 0%
20230104 17.28 17.28 16.7 17.08 0% 1.55% 0% 1800 0.0302 131.78 16.82 0% 0 0% 0 0% 0 0% 0%
20230103 17.03 17.23 16.83 17.08 0.35% 0.71% 0% 1231 0.0208 91.18 16.96 0% 0 0% 0 0% 0 0% 0%
20221230 17.27 17.27 16.82 17.02 -0.58% 0.53% 0% 786 0.0133 7.6 16.93 0% 0 0% 0 0% 0 0% 0%
20221229 17.03 17.34 16.76 17.12 0.77% 0.71% 0% 521 0.0088 24.69 17 0% 0 0% 0 0% 0 0% 0%
20221228 17.07 17.07 16.8 16.99 0.71% 0.53% 0% 363 0.0061 17.06 16.9 0% 0 0% 0 0% 0 0% 0%
20221227 17.5 17.5 16.7 16.87 -1.63% 0.24% 0% 1823 0.0306 81.26 16.83 0% 0 0% 0 0% 0 0% 0%
20221226 17.19 17.28 16.64 17.15 -1.27% 1.54% 0% 1988 0.0335 87.5 16.89 0% 0 0% 0 0% 0 0% 0%
20221223 17.97 17.97 17.3 17.37 -2.53% -0.23% 0% 2040 0.0355 94.86 17.41 0% 0 0% 0 0% 0 0% 0%
20221222 17.8 18.49 17.67 17.82 -1.71% 0.06% 0% 1465 0.026 71.66 17.81 0% 0 0% 0 0% 0 0% 0%
20221221 18.38 18.65 17.93 18.13 -0.49% -0.38% 0% 1229 0.0223 61.26 18.2 0% 0 0% 0 0% 0 0% 0%
20221220 17.6 18.58 17.6 18.22 -1.19% -0.27% 0% 1600 0.0292 76.52 18.27 0% 0 0% 0 0% 0 0% 0%
20221219 18.95 18.95 18 18.44 -2.69% 0.11% 0% 3479 0.064 158.36 18.42 0% 0 0% 0 0% 0 0% 0%
20221216 17.96 18.96 17.58 18.95 6.82% 2.49% 0% 5359 0.099 259.4 18.49 0% 0 0% 0 0% 0 0% 0%
20221215 17.69 17.88 17.57 17.74 0.23% 0.4% 0% 570 0.01 32.69 17.67 0% 0 0% 0 0% 0 0% 0%
20221214 17.67 17.86 17.54 17.7 -1.34% 0.34% 0% 1419 0.025 16.08 17.64 0% 0 0% 0 0% 0 0% 0%
20221213 18.04 18.3 17.6 17.94 -1.48% 0.9% 0% 2087 0.0371 89.53 17.78 0% 0 0% 0 0% 0 0% 0%
20221212 18.04 18.45 18.04 18.21 0.39% 0.05% 0% 1341 0.0244 49.79 18.2 0% 0 0% 0 0% 0 0% 0%
20221209 17.68 18.29 17.68 18.14 1.11% 0.72% 0% 1329 0.0239 42.95 18.01 0% 0 0% 0 0% 0 0% 0%
20221208 17.88 17.99 17.5 17.94 0.84% 1.47% 0% 1525 0.0269 42.31 17.68 0% 0 0% 0 0% 0 0% 0%
20221207 18.01 18.01 17.58 17.79 -1.22% 0.34% 0% 2244 0.0397 60.04 17.73 0% 0 0% 0 0% 0 0% 0%
20221206 18.59 18.59 17.59 18.01 -2.44% -0.66% 0% 2831 0.0513 75.53 18.13 0% 0 0% 0 0% 0 0% 0%
20221205 18.68 18.75 18.27 18.46 -1.02% 0.11% 0% 2242 0.0413 60.03 18.44 0% 0 0% 0 0% 0 0% 0%
20221202 18.31 18.77 18.25 18.65 0.48% 1.19% 0% 1248 0.023 30.14 18.43 0% 0 0% 0 0% 0 0% 0%
20221201 18.92 19.05 18.25 18.56 -1.49% 0.38% 0% 3827 0.0707 87.82 18.49 0% 0 0% 0 0% 0 0% 0%
20221130 18.93 19.17 18.5 18.84 -1.05% 0.43% 0% 3814 0.0715 91.57 18.76 0% 0 0% 0 0% 0 0% 0%
20221129 19.24 19.4 18.88 19.04 -0.78% -0.26% 0% 5691 0.1086 140.58 19.09 0% 0 0% 0 0% 0 0% 0%
20221128 19 19.77 18.82 19.19 0.73% 0.16% 0% 4964 0.0951 123.03 19.16 0% 0 0% 0 0% 0 0% 0%
20221125 18.92 19.1 18.2 19.05 3.81% 1.49% 0% 5516 0.1035 128.62 18.77 0% 0 0% 0 0% 0 0% 0%
20221124 17.9 18.5 17.9 18.35 1.33% 0.38% 0% 2870 0.0524 52.17 18.28 0% 0 0% 0 0% 0 0% 0%
20221123 18.16 18.85 17.88 18.11 0.61% -0.39% 0% 3174 0.0577 46.81 18.18 0% 0 0% 0 0% 0 0% 0%
20221122 18.28 19.1 17.74 18 -3.17% -0.55% 0% 3324 0.0601 49.09 18.1 0% 0 0% 0 0% 0 0% 0%
20221121 17.7 19.5 17.65 18.59 5.15% 0.16% 0% 6240 0.1158 98.75 18.56 0% 0 0% 0 0% 0 0% 0%
20221118 17.06 18.28 17.06 17.68 3.57% 0.34% 0% 3689 0.065 59.15 17.62 0% 0 0% 0 0% 0 0% 0%
20221117 17.24 17.48 17.07 17.07 -1.1% -0.76% 0% 2673 0.0459 43.97 17.2 0% 0 0% 0 0% 0 0% 0%
20221116 17.48 17.55 17.01 17.26 -1.26% 0.23% 0% 3629 0.0624 61.65 17.22 0% 0 0% 0 0% 0 0% 0%
20221115 17.89 17.9 17.2 17.48 -1.8% -0.06% 0% 6256 0.1094 109.56 17.49 0% 0 0% 0 0% 0 0% 0%
20221114 17.17 18.47 17.17 17.8 -0.28% -0.06% 0% 7109 0.1265 140.29 17.81 0% 0 0% 0 0% 0 0% 0%
20221111 18.8 20.45 17.85 17.85 -6.05% -6.2% 0% 15926 0.303 385.86 19.03 0% 0 0% 0 0% 0 0% 0%
20221110 16.59 19.12 16.51 19 17.5% 5.26% 0% 15512 0.2799 574.06 18.05 0% 0 0% 0 0% 0 0% 0%
20221109 15.28 16.46 15.23 16.17 4.12% 0.87% 0% 3078 0.0493 232.38 16.03 0% 0 0% 0 0% 0 0% 0%
20221108 15.66 15.67 15.42 15.53 -1.08% -0.19% 0% 556 0.0086 50.28 15.56 0% 0 0% 0 0% 0 0% 0%
20221107 15.97 15.97 15.46 15.7 1.29% -0.32% 0% 2684 0.0422 252.68 15.75 0% 0 0% 0 0% 0 0% 0%
20221104 15.47 15.5 15.17 15.5 1.17% 0.78% 0% 601 0.0092 69.84 15.38 0% 0 0% 0 0% 0 0% 0%
20221103 15.21 15.68 15.06 15.32 -1.16% -0.33% 0% 861 0.0132 103.84 15.37 0% 0 0% 0 0% 0 0% 0%
20221102 14.71 15.96 14.71 15.5 5.01% 0.06% 0% 3165 0.049 412.34 15.49 0% 0 0% 0 0% 0 0% 0%
20221101 14.52 14.93 14.52 14.76 0.48% 0.34% 0% 750 0.011 138.55 14.71 0% 0 0% 0 0% 0 0% 0%
20221031 14.63 15 14.28 14.69 -2% 0.14% 0% 675 0.0099 107.41 14.67 0% 0 0% 0 0% 0 0% 0%
20221028 15.16 15.39 14.62 14.99 -1.12% 0.33% 0% 332 0.0049 56.58 14.94 0% 0 0% 0 0% 0 0% 0%
20221027 14.7 15.45 14.7 15.16 -0.26% 1.4% 0% 298 0.0044 48.19 14.95 0% 0 0% 0 0% 0 0% 0%
20221026 14.63 15.29 14.63 15.2 0.93% 0.26% 0% 545 0.0082 88.31 15.16 0% 0 0% 0 0% 0 0% 0%
20221025 14.73 15.21 14.73 15.06 -1.5% -0.4% 0% 280 0.0042 44.71 15.12 0% 0 0% 0 0% 0 0% 0%
20221024 15.55 15.55 14.69 15.29 0.39% 0.66% 0% 500 0.0075 81.09 15.19 0% 0 0% 0 0% 0 0% 0%
20221021 15.08 15.23 15.02 15.23 0% 1.2% 0% 371 0.0055 63.68 15.05 0% 0 0% 0 0% 0 0% 0%
20221020 15.53 15.53 15 15.23 0.2% -0.2% 0% 430 0.0065 74.66 15.26 0% 0 0% 0 0% 0 0% 0%
20221019 15.1 15.78 15.1 15.2 -2.44% -0.59% 0% 668 0.0102 117.61 15.29 0% 0 0% 0 0% 0 0% 0%
20221018 15.06 16 15.06 15.58 3.8% -0.76% 0% 1666 0.0261 322.83 15.7 0% 0 0% 0 0% 0 0% 0%
20221017 14.81 15.08 14.81 15.01 -0.4% 0.81% 0% 301 0.0044 67.65 14.89 0% 0 0% 0 0% 0 0% 0%
20220720 16.83 17.11 16.83 16.97 -0.24% 0.53% 0% 518 0.0087 61.38 16.88 0% 0 0% 0 0% 0 0% 0%
20220719 17.1 17.15 16.88 17.01 0.41% 0.29% 0% 190 0.0032 22.36 16.96 0% 0 0% 0 0% 0 0% 0%
20220718 17.18 17.18 16.66 16.94 0.65% 0.59% 0% 426 0.0071 46.21 16.84 0% 0 0% 0 0% 0 0% 0%
20220715 16.65 16.95 16.52 16.83 0% 0.42% 0% 588 0.0098 58.46 16.76 0% 0 0% 0 0% 0 0% 0%
20220714 16.66 16.88 16.6 16.83 0.18% 0.48% 0% 253 0.0042 21.09 16.75 0% 0 0% 0 0% 0 0% 0%
20220713 16.59 16.95 16.5 16.8 0.66% 0.96% 0% 1236 0.0205 94.23 16.64 0% 0 0% 0 0% 0 0% 0%
20220712 17.5 17.5 16.5 16.69 -3.75% -0.83% 0% 1553 0.0261 111.58 16.83 0% 0 0% 0 0% 0 0% 0%
20220711 17.47 17.47 17.21 17.34 0% -0.29% 0% 1106 0.0192 77.94 17.39 0% 0 0% 0 0% 0 0% 0%
20220708 17.6 17.6 17.06 17.34 -0.8% -0.74% 0% 1359 0.0237 95.31 17.47 0% 0 0% 0 0% 0 0% 0%
20220707 17.44 17.48 17.27 17.48 1.51% 0.46% 0% 943 0.0164 63.14 17.4 0% 0 0% 0 0% 0 0% 0%
20220706 16.93 17.22 16.93 17.22 0.88% 1% 0% 589 0.01 37.58 17.05 0% 0 0% 0 0% 0 0% 0%
20220705 16.88 17.27 16.88 17.07 0.23% 0.59% 0% 802 0.0136 49.49 16.97 0% 0 0% 0 0% 0 0% 0%
20220704 16.98 17.03 16.73 17.03 0.83% 0.47% 0% 1254 0.0212 74.88 16.95 0% 0 0% 0 0% 0 0% 0%
20220701 17.33 17.33 16.74 16.89 -1.34% -0.3% 0% 2403 0.0407 148.42 16.94 0% 0 0% 0 0% 0 0% 0%
20220630 17.55 17.55 17.05 17.12 -0.93% -0.52% 0% 1278 0.0219 81.36 17.21 0% 0 0% 0 0% 0 0% 0%
20220629 17.6 17.7 17.2 17.28 -1.26% -0.97% 0% 2073 0.0361 134.8 17.45 0% 0 0% 0 0% 0 0% 0%
20220628 17.5 17.5 17.12 17.5 0.92% 1.04% 0% 2143 0.0371 145.71 17.32 0% 0 0% 0 0% 0 0% 0%
20220627 17.38 17.38 17.07 17.34 0.87% 0.64% 0% 1219 0.021 85.22 17.23 0% 0 0% 0 0% 0 0% 0%
20220624 17.1 17.29 16.99 17.19 -0.12% 0.82% 0% 2029 0.0346 144.55 17.05 0% 0 0% 0 0% 0 0% 0%
20220623 17.27 17.27 16.98 17.21 1% 0.82% 0% 1331 0.0227 100.72 17.07 0% 0 0% 0 0% 0 0% 0%
20220622 16.92 17.32 16.92 17.04 -0.18% -0.35% 0% 1104 0.0188 86.06 17.1 0% 0 0% 0 0% 0 0% 0%
20220621 16.94 17.28 16.94 17.07 -0.23% -0.12% 0% 1297 0.0221 96.63 17.09 0% 0 0% 0 0% 0 0% 0%
20220620 16.92 17.39 16.92 17.11 -0.7% -0.35% 0% 703 0.012 48.88 17.17 0% 0 0% 0 0% 0 0% 0%
20220617 17 17.49 16.87 17.23 0% 1.23% 0% 2135 0.0363 128.5 17.02 0% 0 0% 0 0% 0 0% 0%
20220616 17.15 17.41 17.07 17.23 -0.46% 0.35% 0% 1216 0.0208 72.66 17.17 0% 0 0% 0 0% 0 0% 0%
20220615 17.51 17.51 17.1 17.31 -0.29% 0.46% 0% 1376 0.0237 82.7 17.23 0% 0 0% 0 0% 0 0% 0%
20220614 17.74 17.74 17 17.36 -0.86% 1.22% 0% 1771 0.0303 108.59 17.15 0% 0 0% 0 0% 0 0% 0%
20220613 17.65 17.76 17.22 17.51 -0.11% 0.06% 0% 825 0.0144 53.09 17.5 0% 0 0% 0 0% 0 0% 0%
20220610 17.8 17.85 17.26 17.53 -0.51% -0.17% 0% 1169 0.0205 70.16 17.56 0% 0 0% 0 0% 0 0% 0%
20220609 18.4 18.4 17 17.62 -3.24% -0.45% 0% 887 0.0156 52.32 17.7 0% 0 0% 0 0% 0 0% 0%
20220608 18.65 18.7 17.88 18.21 -1.35% 0.22% 0% 1566 0.0284 91.82 18.17 0% 0 0% 0 0% 0 0% 0%
20220607 17.8 18.65 17.77 18.46 3.94% 1.54% 0% 2100 0.0381 118.03 18.18 0% 0 0% 0 0% 0 0% 0%
20220606 17.58 17.85 17.17 17.76 2.13% 1.66% 0% 2789 0.0487 145.56 17.47 0% 0 0% 0 0% 0 0% 0%
20220602 17.8 17.8 17.05 17.39 -0.51% 0.75% 0% 2328 0.0401 117.46 17.26 0% 0 0% 0 0% 0 0% 0%
20220601 17.38 17.77 17.28 17.48 0.81% -0.23% 0% 1220 0.0213 62.19 17.52 0% 0 0% 0 0% 0 0% 0%
20220531 17.27 17.36 17 17.34 0.58% 0.81% 0% 918 0.0157 41.16 17.2 0% 0 0% 0 0% 0 0% 0%
20220530 17.96 17.96 17.03 17.24 -1.99% -0.29% 0% 1308 0.0226 48.83 17.29 0% 0 0% 0 0% 0 0% 0%
20220527 18.11 18.41 17.5 17.59 -2.71% -1.79% 0% 1960 0.0351 55.05 17.91 0% 0 0% 0 0% 0 0% 0%
20220526 18.2 18.45 17.79 18.08 -0.66% 0.44% 0% 1488 0.0267 42.25 18 0% 0 0% 0 0% 0 0% 0%
20220525 18.47 18.47 18.06 18.2 0.22% 0.28% 0% 1495 0.0271 41.36 18.15 0% 0 0% 0 0% 0 0% 0%
20220524 18.21 19.18 18 18.16 -0.6% -2.84% 0% 2270 0.0424 60.62 18.69 0% 0 0% 0 0% 0 0% 0%
20220523 18.68 18.7 17.73 18.27 -3.03% 0% 0% 2772 0.0506 69.98 18.27 0% 0 0% 0 0% 0 0% 0%
20220520 19.57 19.57 18.8 18.84 -1.88% -0.69% 0% 2954 0.056 74.56 18.97 0% 0 0% 0 0% 0 0% 0%
20220519 19.24 19.66 19.02 19.2 -1.34% -0.05% 0% 2150 0.0413 52.05 19.21 0% 0 0% 0 0% 0 0% 0%
20220518 19.24 19.99 19.24 19.46 0.36% -0.87% 0% 3077 0.0604 68.11 19.63 0% 0 0% 0 0% 0 0% 0%
20220517 19.63 20.2 19.15 19.39 -3.2% -0.26% 0% 5016 0.0975 108.27 19.44 0% 0 0% 0 0% 0 0% 0%
20220516 18.91 20.49 18.91 20.03 9.45% 0.65% 0% 9915 0.1973 239.27 19.9 0% 0 0% 0 0% 0 0% 0%
20220513 18.09 18.61 17.81 18.3 0.77% 1.1% 0% 1610 0.0291 45.58 18.1 0% 0 0% 0 0% 0 0% 0%
20220512 18.3 18.48 17.8 18.16 -1.47% 0.5% 0% 2762 0.0499 80.02 18.07 0% 0 0% 0 0% 0 0% 0%
20220511 18.3 19.49 18.2 18.43 1.54% -1.76% 0% 3805 0.0713 121.05 18.76 0% 0 0% 0 0% 0 0% 0%
20220510 18.07 18.43 17.9 18.15 -1.25% -0.17% 0% 3646 0.0662 125.53 18.18 0% 0 0% 0 0% 0 0% 0%
20220509 17.92 18.9 17.92 18.38 0.99% -0.97% 0% 4233 0.0785 161.74 18.56 0% 0 0% 0 0% 0 0% 0%
20220506 18.08 19.05 17.7 18.2 -4.36% -0.87% 0% 5351 0.0982 233.66 18.36 0% 0 0% 0 0% 0 0% 0%
20220505 17.24 19.68 16.73 19.03 8.74% 2.2% 0% 7217 0.1344 399.27 18.62 0% 0 0% 0 0% 0 0% 0%
20220429 15.45 18.48 15.45 17.5 12.04% 1.57% 0% 4279 0.0737 297.45 17.23 0% 0 0% 0 0% 0 0% 0%
20220428 15.89 15.94 15.49 15.62 -1.01% -0.19% 0% 1210 0.0189 101.49 15.65 0% 0 0% 0 0% 0 0% 0%
20220427 15.25 16.08 15.25 15.78 3.48% 1.02% 0% 660 0.0103 40.96 15.62 0% 0 0% 0 0% 0 0% 0%
20220426 15.35 16.29 15.22 15.25 -0.97% -2.56% 0% 942 0.0147 48.24 15.65 0% 0 0% 0 0% 0 0% 0%
20220425 15.88 15.88 15.11 15.4 -1.97% -1.28% 0% 944 0.0147 46.05 15.6 0% 0 0% 0 0% 0 0% 0%
20220422 15.32 15.94 15.32 15.71 2.55% 1.35% 0% 633 0.0098 29.86 15.5 0% 0 0% 0 0% 0 0% 0%
20220421 15.88 16.5 15.24 15.32 -5.26% -1.67% 0% 1531 0.0238 60.24 15.58 0% 0 0% 0 0% 0 0% 0%
20220420 16.29 16.43 16.15 16.17 -1.4% -0.31% 0% 838 0.0135 34.32 16.22 0% 0 0% 0 0% 0 0% 0%
20220419 16.24 16.82 16.24 16.4 -1.09% -1.32% 0% 899 0.0149 34.34 16.62 0% 0 0% 0 0% 0 0% 0%
20220418 16 16.95 15.54 16.58 4.47% -0.42% 0% 2753 0.0458 101.8 16.65 0% 0 0% 0 0% 0 0% 0%
20220415 15.32 15.88 15.32 15.87 0.63% 0.89% 0% 797 0.0125 29.91 15.73 0% 0 0% 0 0% 0 0% 0%
20220414 16.21 16.21 15.3 15.77 -3.25% 1.15% 0% 5564 0.0867 194.76 15.59 0% 0 0% 0 0% 0 0% 0%
20220413 17 17.32 16.21 16.3 -4.34% -1.69% 0% 3858 0.0639 163.11 16.58 0% 0 0% 0 0% 0 0% 0%
20220412 17.03 17.47 16.95 17.04 -0.41% 0% 0% 1729 0.0294 81.06 17.04 0% 0 0% 0 0% 0 0% 0%
20220411 17.48 17.85 17.06 17.11 -2.67% -1.21% 0% 1384 0.0239 66.19 17.32 0% 0 0% 0 0% 0 0% 0%
20220408 18.13 18.8 17.4 17.58 -4.66% -0.9% 0% 4296 0.0762 208.22 17.74 0% 0 0% 0 0% 0 0% 0%
20220407 18.87 18.95 18.11 18.44 -2.12% -0.49% 0% 1174 0.0217 69.79 18.53 0% 0 0% 0 0% 0 0% 0%
20220401 19.3 19.3 18.52 18.84 -1.36% -0.11% 0% 2820 0.0531 152.79 18.86 0% 0 0% 0 0% 0 0% 0%
20220331 19.3 19.68 18.9 19.1 -0.1% -0.1% 0% 1579 0.0301 88.96 19.12 0% 0 0% 0 0% 0 0% 0%
20220330 19.77 19.77 18.89 19.12 2.08% 0.47% 0% 714 0.0135 35.78 19.03 0% 0 0% 0 0% 0 0% 0%
20220329 19.75 19.78 18.73 18.73 -5.16% -2.6% 0% 2058 0.0395 92.31 19.23 0% 0 0% 0 0% 0 0% 0%
20220328 20.2 20.2 19.58 19.75 0.2% -0.3% 0% 1650 0.0326 75.2 19.81 0% 0 0% 0 0% 0 0% 0%
20220325 19.57 19.99 19.45 19.71 1.18% -0.1% 0% 1766 0.0348 75.13 19.73 0% 0 0% 0 0% 0 0% 0%
20220324 19.77 19.82 19.3 19.48 -1.47% -0.05% 0% 1406 0.0274 59.14 19.49 0% 0 0% 0 0% 0 0% 0%
20220323 19.55 19.85 19.5 19.77 1.18% 0.56% 0% 1480 0.0291 61.14 19.66 0% 0 0% 0 0% 0 0% 0%
20220322 19.65 19.73 19.37 19.54 -0.05% -0.26% 0% 1088 0.0213 45.2 19.59 0% 0 0% 0 0% 0 0% 0%
20220321 19.5 19.73 19.21 19.55 -0.26% -0.1% 0% 3000 0.0587 122.03 19.57 0% 0 0% 0 0% 0 0% 0%
20220318 19.8 19.8 19.4 19.6 -0.46% 0.26% 0% 2274 0.0444 100.09 19.55 0% 0 0% 0 0% 0 0% 0%
20220317 19.48 20.89 19.36 19.69 1.08% -1.25% 0% 3399 0.0677 165.58 19.94 0% 0 0% 0 0% 0 0% 0%
20220316 20.27 20.27 18.59 19.48 -2.26% 1.35% 0% 3320 0.0637 179.37 19.22 0% 0 0% 0 0% 0 0% 0%
20220315 21.29 21.29 19.8 19.93 -6.08% -1.82% 0% 2197 0.0446 143.41 20.3 0% 0 0% 0 0% 0 0% 0%
20220311 20.71 21.75 20.71 21.35 0.28% 1.28% 0% 2982 0.0628 213.93 21.08 0% 0 0% 0 0% 0 0% 0%
20220310 21.66 21.67 21.22 21.29 0.66% -0.09% 0% 1642 0.0349 137.75 21.31 0% 0 0% 0 0% 0 0% 0%
20220309 22.55 22.55 21.01 21.15 -4.21% -1.99% 0% 1812 0.0391 151.99 21.58 0% 0 0% 0 0% 0 0% 0%
20220308 22.44 22.48 22.07 22.08 -1.78% -0.32% 0% 1081 0.0239 100.41 22.15 0% 0 0% 0 0% 0 0% 0%
20220307 22.58 22.6 22.26 22.48 0.45% 0.31% 0% 1347 0.0301 114.12 22.41 0% 0 0% 0 0% 0 0% 0%
20220304 22.22 22.64 22.12 22.38 -0.31% 0.4% 0% 907 0.0202 70.87 22.29 0% 0 0% 0 0% 0 0% 0%
20220303 22.77 22.77 22.33 22.45 -0.13% 0% 0% 431 0.0096 34.39 22.45 0% 0 0% 0 0% 0 0% 0%
20220302 23.15 23.15 22 22.48 -0.53% 0.58% 0% 705 0.0157 39.34 22.35 0% 0 0% 0 0% 0 0% 0%
20220301 22.18 22.68 22.18 22.6 1.57% 0.71% 0% 839 0.0188 45.77 22.44 0% 0 0% 0 0% 0 0% 0%
20220228 22.11 22.44 22.03 22.25 -1.46% 0.14% 0% 1152 0.0255 59.28 22.22 0% 0 0% 0 0% 0 0% 0%
20220225 22.65 22.88 22.24 22.58 2.26% 0.04% 0% 985 0.0222 50.44 22.57 0% 0 0% 0 0% 0 0% 0%
20220224 22.84 23.21 22 22.08 -3.79% -1.82% 0% 1659 0.0373 75.7 22.49 0% 0 0% 0 0% 0 0% 0%
20220223 22.59 22.95 22.43 22.95 2.23% 1.01% 0% 857 0.0194 39.03 22.72 0% 0 0% 0 0% 0 0% 0%
20220222 23.2 23.2 22.24 22.45 -4.22% -0.84% 0% 2149 0.0486 96.9 22.64 0% 0 0% 0 0% 0 0% 0%
20220221 23.7 23.7 23.18 23.44 -1.47% 0.82% 0% 2253 0.0523 104.32 23.25 0% 0 0% 0 0% 0 0% 0%
20220218 23.4 23.9 23.37 23.79 0.89% 0.46% 0% 638 0.0151 29.49 23.68 0% 0 0% 0 0% 0 0% 0%
20220217 24.03 24.13 23.15 23.58 -3% -1.01% 0% 5421 0.1291 222.47 23.82 0% 0 0% 0 0% 0 0% 0%
20220216 24.61 24.61 24.02 24.31 -0.16% 0.45% 0% 1112 0.0269 49.49 24.2 0% 0 0% 0 0% 0 0% 0%
20220215 24.3 24.53 24 24.35 0.21% 1.12% 0% 1630 0.0392 67.39 24.08 0% 0 0% 0 0% 0 0% 0%
20220214 24.06 24.67 24.01 24.3 0.58% 0.41% 0% 1476 0.0357 58.39 24.2 0% 0 0% 0 0% 0 0% 0%
20220211 24.81 24.85 24.1 24.16 -2.74% -1.02% 0% 2934 0.0716 109.71 24.41 0% 0 0% 0 0% 0 0% 0%
20220210 24.82 25.12 24.7 24.84 -0.8% -0.24% 0% 1660 0.0413 63.77 24.9 0% 0 0% 0 0% 0 0% 0%
20220209 24.81 25.28 24.8 25.04 0.89% 0.2% 0% 1012 0.0252 35.27 24.99 0% 0 0% 0 0% 0 0% 0%
20211203 24.01 24.15 23.49 23.79 -1.41% -1% 0% 1892 0.0454 53.09 24.03 0% 0 0% 0 0% 0 0% 0%
20211202 23.35 24.3 23.19 24.13 3.34% 1.39% 0% 2516 0.0598 59.12 23.8 0% 0 0% 0 0% 0 0% 0%
20211201 23.56 23.58 22.98 23.35 -1.1% 0.86% 0% 3488 0.0807 63.74 23.15 0% 0 0% 0 0% 0 0% 0%
20211130 24.36 24.36 23.55 23.61 -1.99% -0.71% 0% 3733 0.0887 44.97 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