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. 872925
    4. 返回上一页 刷新
股票代码（例：bj872925）       341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 9.99 10.68 9.85 10.68 7.88% 5.64% 0% 13345 0.1349 262.24 10.11 0% 0 0% 0 0% 0 0% 0%
20230927 9.49 9.96 9.41 9.9 5.43% 2.38% 0% 8960 0.0866 210.7 9.67 0% 0 0% 0 0% 0 0% 0%
20230926 9.36 9.47 9.36 9.39 -1.05% -0.32% 0% 999 0.0094 25.76 9.42 0% 0 0% 0 0% 0 0% 0%
20230925 9.47 9.5 9.29 9.49 0.53% 0.42% 0% 3549 0.0335 86.42 9.45 0% 0 0% 0 0% 0 0% 0%
20230922 9.17 9.47 9.05 9.44 2.94% 1.4% 0% 4459 0.0415 105.45 9.31 0% 0 0% 0 0% 0 0% 0%
20230921 9.21 9.29 9.16 9.17 -0.33% -0.76% 0% 1811 0.0167 31.94 9.24 0% 0 0% 0 0% 0 0% 0%
20230920 9.03 9.2 9.01 9.2 1.43% 0.55% 0% 2934 0.0268 49.93 9.15 0% 0 0% 0 0% 0 0% 0%
20230919 8.52 9.13 8.52 9.07 3.19% 1.23% 0% 3665 0.0328 61.13 8.96 0% 0 0% 0 0% 0 0% 0%
20230918 8.94 9.09 8.79 8.79 -1.68% -1.57% 0% 1440 0.0128 21.74 8.93 0% 0 0% 0 0% 0 0% 0%
20230915 8.73 8.95 8.63 8.94 2.17% 0.9% 0% 4392 0.0389 59.52 8.86 0% 0 0% 0 0% 0 0% 0%
20230914 8.42 8.75 8.31 8.75 3.92% 2.7% 0% 3795 0.0323 50.76 8.52 0% 0 0% 0 0% 0 0% 0%
20230913 8.72 8.72 8.2 8.42 -3.44% 0.36% 0% 4732 0.0397 63.68 8.39 0% 0 0% 0 0% 0 0% 0%
20230912 8.81 8.91 8.63 8.72 -2.02% -0.8% 0% 3316 0.0291 45.05 8.79 0% 0 0% 0 0% 0 0% 0%
20230911 9.5 9.5 8.6 8.9 -5.32% -1.44% 0% 4200 0.0379 59.3 9.03 0% 0 0% 0 0% 0 0% 0%
20230908 9.18 9.5 9.07 9.4 2.62% 1.18% 0% 19693 0.183 278.58 9.29 0% 0 0% 0 0% 0 0% 0%
20230907 9.05 9.16 8.8 9.16 2.12% 1.44% 0% 3205 0.0289 55.09 9.03 0% 0 0% 0 0% 0 0% 0%
20230906 8.86 9.03 8.6 8.97 -2.29% 0.9% 0% 2481 0.022 42.06 8.89 0% 0 0% 0 0% 0 0% 0%
20230905 8.61 9.2 8.32 9.18 5.52% 5.64% 0% 8890 0.0772 149.91 8.69 0% 0 0% 0 0% 0 0% 0%
20230904 8.21 8.86 8.1 8.7 8.21% 4.57% 0% 7825 0.0651 143.86 8.32 0% 0 0% 0 0% 0 0% 0%
20230901 7.92 8.07 7.83 8.04 1.64% 0.75% 0% 2187 0.0174 44.91 7.98 0% 0 0% 0 0% 0 0% 0%
20230831 8.09 8.09 7.8 7.91 -3.54% 0.51% 0% 1835 0.0144 37.57 7.87 0% 0 0% 0 0% 0 0% 0%
20230830 8.3 8.38 7.6 8.2 -4.76% 3.14% 0% 6733 0.0535 142.31 7.95 0% 0 0% 0 0% 0 0% 0%
20230829 8.31 8.61 8.26 8.61 1.18% 1.06% 0% 1913 0.0162 47.1 8.52 0% 0 0% 0 0% 0 0% 0%
20230828 8.6 8.9 8 8.51 0% 2.41% 0% 4527 0.0376 113.84 8.31 0% 0 0% 0 0% 0 0% 0%
20230825 8.47 8.64 8.31 8.51 -1.62% 0.59% 0% 1914 0.0161 58.25 8.46 0% 0 0% 0 0% 0 0% 0%
20230824 8.58 8.77 8.51 8.65 0.82% 0.23% 0% 1488 0.0128 54.39 8.63 0% 0 0% 0 0% 0 0% 0%
20230823 8.36 8.63 8.33 8.58 1.18% 0.7% 0% 1172 0.0099 44.2 8.52 0% 0 0% 0 0% 0 0% 0%
20230822 8.36 8.48 8.33 8.48 1.31% 0.71% 0% 992 0.0083 36.7 8.42 0% 0 0% 0 0% 0 0% 0%
20230821 8.48 8.48 8.3 8.37 -0.36% 0.36% 0% 579 0.0048 21.37 8.34 0% 0 0% 0 0% 0 0% 0%
20230818 8.38 8.4 8.32 8.4 0.72% 0.48% 0% 893 0.0074 31.13 8.36 0% 0 0% 0 0% 0 0% 0%
20230817 8.22 8.45 8.21 8.34 0.24% 0.24% 0% 866 0.0072 29.45 8.32 0% 0 0% 0 0% 0 0% 0%
20230816 8.4 8.49 8.32 8.32 -2.12% -0.95% 0% 1077 0.009 35.52 8.4 0% 0 0% 0 0% 0 0% 0%
20230815 8.45 8.5 8.3 8.5 0.12% 0.47% 0% 689 0.0058 23.06 8.46 0% 0 0% 0 0% 0 0% 0%
20230814 8.58 8.58 8.36 8.49 -0.93% 0.83% 0% 1638 0.0138 52.7 8.42 0% 0 0% 0 0% 0 0% 0%
20230811 8.62 8.8 8.57 8.57 -2.61% -1.15% 0% 1020 0.0088 34.1 8.67 0% 0 0% 0 0% 0 0% 0%
20230810 8.73 8.8 8.61 8.8 0.11% 1.5% 0% 840 0.0072 26.04 8.67 0% 0 0% 0 0% 0 0% 0%
20230809 8.74 8.8 8.67 8.79 -0.79% 0.46% 0% 1190 0.0104 36.72 8.75 0% 0 0% 0 0% 0 0% 0%
20230808 8.91 8.91 8.66 8.86 -0.45% 1.14% 0% 1505 0.0131 46.35 8.76 0% 0 0% 0 0% 0 0% 0%
20230807 9.1 9.1 8.8 8.9 -1.87% 0.23% 0% 903 0.008 27.28 8.88 0% 0 0% 0 0% 0 0% 0%
20230804 9.19 9.19 8.98 9.07 -0.33% 0.44% 0% 726 0.0065 21.48 9.03 0% 0 0% 0 0% 0 0% 0%
20230803 9.1 9.1 9.02 9.1 0.66% 0.11% 0% 553 0.005 16.65 9.09 0% 0 0% 0 0% 0 0% 0%
20230802 9.1 9.15 9.03 9.04 -0.88% -0.33% 0% 651 0.0059 17.44 9.07 0% 0 0% 0 0% 0 0% 0%
20230801 9.16 9.24 9.01 9.12 0.11% 0% 0% 1453 0.0132 35.72 9.12 0% 0 0% 0 0% 0 0% 0%
20230731 9.15 9.21 9.01 9.11 -0.33% 0.44% 0% 830 0.0075 18.51 9.07 0% 0 0% 0 0% 0 0% 0%
20230728 9.22 9.22 8.96 9.14 -0.76% 0.99% 0% 1191 0.0107 24.96 9.05 0% 0 0% 0 0% 0 0% 0%
20230727 9.18 9.27 9.09 9.21 -0.86% 0.66% 0% 633 0.0057 12.25 9.15 0% 0 0% 0 0% 0 0% 0%
20230726 9.34 9.4 9.14 9.29 -1.17% 0.54% 0% 1846 0.017 33.15 9.24 0% 0 0% 0 0% 0 0% 0%
20230725 9.4 9.48 9.37 9.4 0.64% -0.21% 0% 871 0.0082 14.13 9.42 0% 0 0% 0 0% 0 0% 0%
20230724 9.38 9.46 9.17 9.34 -1.27% 0.21% 0% 1133 0.0105 17.66 9.32 0% 0 0% 0 0% 0 0% 0%
20230721 9.44 9.49 9.38 9.46 -0.32% 0.11% 0% 630 0.0059 9.97 9.45 0% 0 0% 0 0% 0 0% 0%
20230720 9.59 9.62 9.31 9.49 -2.67% 0% 0% 4081 0.0387 62.42 9.49 0% 0 0% 0 0% 0 0% 0%
20230719 9.75 9.75 9.58 9.75 0% 0.93% 0% 3389 0.0327 55.35 9.66 0% 0 0% 0 0% 0 0% 0%
20230718 9.55 9.82 9.5 9.75 0.83% 0.1% 0% 3842 0.0374 63.15 9.74 0% 0 0% 0 0% 0 0% 0%
20230717 9.43 9.67 9.42 9.67 0.73% 1.47% 0% 2249 0.0214 38.29 9.53 0% 0 0% 0 0% 0 0% 0%
20230714 9.48 9.6 9.33 9.6 0.31% 1.37% 0% 2890 0.0273 49.8 9.47 0% 0 0% 0 0% 0 0% 0%
20230713 9.67 9.67 9.41 9.57 -1.14% 0.95% 0% 4312 0.0408 78.43 9.48 0% 0 0% 0 0% 0 0% 0%
20230712 9.46 10.2 9.45 9.68 1.36% -0.41% 0% 8556 0.0831 122.73 9.72 0% 0 0% 0 0% 0 0% 0%
20230711 9.5 9.57 9.36 9.55 0.21% 0.95% 0% 3166 0.0299 66.73 9.46 0% 0 0% 0 0% 0 0% 0%
20230710 9.37 9.53 9.17 9.53 0.21% 1.38% 0% 2076 0.0195 34.01 9.4 0% 0 0% 0 0% 0 0% 0%
20230707 9.47 9.52 9.2 9.51 0.42% 1.39% 0% 3631 0.034 57.91 9.38 0% 0 0% 0 0% 0 0% 0%
20230706 9.41 9.53 9.34 9.47 -0.63% 0.53% 0% 1919 0.018 33.26 9.42 0% 0 0% 0 0% 0 0% 0%
20230705 9.53 9.56 9.35 9.53 0% 0.95% 0% 3188 0.03 50.41 9.44 0% 0 0% 0 0% 0 0% 0%
20230704 9.32 9.53 9.32 9.53 0.42% 0.53% 0% 1947 0.0184 31.2 9.48 0% 0 0% 0 0% 0 0% 0%
20230703 9.22 9.56 9.22 9.49 0.11% 0.32% 0% 1881 0.0177 29.14 9.46 0% 0 0% 0 0% 0 0% 0%
20230630 9.23 9.6 9.23 9.48 -0.32% -0.52% 0% 1781 0.0169 27.74 9.53 0% 0 0% 0 0% 0 0% 0%
20230629 18.86 19.19 18.86 19.15 0.16% 0.21% 0% 1061 0.0202 32.57 19.11 0% 0 0% 0 0% 0 0% 0%
20230628 19.26 19.27 18.75 19.12 -0.42% 0.9% 0% 1017 0.0192 30.63 18.95 0% 0 0% 0 0% 0 0% 0%
20230627 18.91 19.29 18.87 19.2 -0.36% 0.84% 0% 672 0.0127 20.59 19.04 0% 0 0% 0 0% 0 0% 0%
20230626 19.17 19.58 18.94 19.27 -0.26% -0.1% 0% 1836 0.0354 55.26 19.29 0% 0 0% 0 0% 0 0% 0%
20230621 18.05 19.8 18 19.32 6.33% 1.47% 0% 3606 0.0686 103.41 19.04 0% 0 0% 0 0% 0 0% 0%
20230620 18.27 18.38 18.08 18.17 -0.55% -0.16% 0% 1164 0.0211 33.93 18.2 0% 0 0% 0 0% 0 0% 0%
20230619 18.33 18.69 18.26 18.27 -1.62% -0.22% 0% 478 0.0087 13.52 18.31 0% 0 0% 0 0% 0 0% 0%
20230616 18.86 18.86 18.44 18.57 0.6% -0.16% 0% 603 0.0112 16.9 18.6 0% 0 0% 0 0% 0 0% 0%
20230615 18.64 18.66 18.38 18.46 -0.91% -0.22% 0% 495 0.0091 13.52 18.5 0% 0 0% 0 0% 0 0% 0%
20230614 18.73 18.73 18.36 18.63 -0.64% 0.11% 0% 873 0.0162 23.17 18.61 0% 0 0% 0 0% 0 0% 0%
20230613 18.46 18.75 18.44 18.75 -1.06% 0.59% 0% 719 0.0134 18 18.64 0% 0 0% 0 0% 0 0% 0%
20230612 19.09 19.2 18.6 18.95 -0.26% 1.55% 0% 274 0.0051 6.34 18.66 0% 0 0% 0 0% 0 0% 0%
20230609 18.37 19 18.25 19 2.04% 2.43% 0% 1129 0.0209 24.15 18.55 0% 0 0% 0 0% 0 0% 0%
20230608 19.51 19.62 18.36 18.62 -6.15% -0.48% 0% 3828 0.0716 78.38 18.71 0% 0 0% 0 0% 0 0% 0%
20230607 20.28 20.32 19.49 19.84 -1.29% 0.56% 0% 713 0.014 15.09 19.73 0% 0 0% 0 0% 0 0% 0%
20230606 20.1 20.61 19.23 20.1 -1.66% 0.9% 0% 1412 0.0281 29.8 19.92 0% 0 0% 0 0% 0 0% 0%
20230605 20 20.58 20 20.44 2.2% 0.59% 0% 2467 0.0501 52.08 20.32 0% 0 0% 0 0% 0 0% 0%
20230602 19.49 20.2 19.33 20 2.67% 1.52% 0% 1575 0.031 31.62 19.7 0% 0 0% 0 0% 0 0% 0%
20230601 19.66 19.66 19.25 19.48 -0.87% 0.46% 0% 950 0.0184 22.05 19.39 0% 0 0% 0 0% 0 0% 0%
20230531 19.47 19.68 19.22 19.65 0.26% 0.98% 0% 2084 0.0405 42.68 19.46 0% 0 0% 0 0% 0 0% 0%
20230530 20.41 20.41 19.4 19.6 -3.97% -0.86% 0% 3170 0.0626 50.54 19.77 0% 0 0% 0 0% 0 0% 0%
20230529 20.96 20.96 20.27 20.41 -1.21% -0.49% 0% 2051 0.042 33.87 20.51 0% 0 0% 0 0% 0 0% 0%
20230526 20.36 21.1 20.01 20.66 -0.82% 1.13% 0% 2421 0.0494 37.14 20.43 0% 0 0% 0 0% 0 0% 0%
20230525 21.78 21.78 20.15 20.83 -4.23% 0.1% 0% 3801 0.079 55.23 20.81 0% 0 0% 0 0% 0 0% 0%
20230524 22.06 22.14 21.25 21.75 -2.03% 1.07% 0% 2436 0.0524 32.11 21.52 0% 0 0% 0 0% 0 0% 0%
20230523 21.04 22.55 21.04 22.2 4.32% 1.28% 0% 4040 0.0885 44.08 21.92 0% 0 0% 0 0% 0 0% 0%
20230522 20.76 21.7 20.58 21.28 1.92% 0.14% 0% 3153 0.067 25.05 21.25 0% 0 0% 0 0% 0 0% 0%
20230519 21.6 21.8 20.2 20.88 -3.24% -1.04% 0% 3966 0.0836 28.51 21.1 0% 0 0% 0 0% 0 0% 0%
20230518 21.21 22.29 21.06 21.58 0% -0.78% 0% 6378 0.1387 47.17 21.75 0% 0 0% 0 0% 0 0% 0%
20230517 20.7 22.5 20.21 21.58 4.25% 0.61% 0% 7336 0.1573 55.66 21.45 0% 0 0% 0 0% 0 0% 0%
20230516 20.72 21.75 20.36 20.7 -2.13% -0.53% 0% 3847 0.08 29.54 20.81 0% 0 0% 0 0% 0 0% 0%
20230515 19.38 21.23 19.1 21.15 10.16% 4.6% 0% 7979 0.1613 61.33 20.22 0% 0 0% 0 0% 0 0% 0%
20230510 19.35 19.73 18.3 18.51 -6.42% -1.54% 0% 8946 0.1681 72.32 18.8 0% 0 0% 0 0% 0 0% 0%
20230509 20.49 21.75 19.71 19.78 -5.9% -3.65% 0% 13800 0.2833 122.25 20.53 0% 0 0% 0 0% 0 0% 0%
20230508 22 22 20 21.02 -9.24% 1.01% 0% 19805 0.412 203.79 20.81 0% 0 0% 0 0% 0 0% 0%
20230505 20.05 24.5 20.05 23.16 15.63% 1.67% 0% 31022 0.7068 439.75 22.78 0% 0 0% 0 0% 0 0% 0%
20230504 16.27 20.03 16.27 20.03 23.11% 8.27% 0% 16384 0.3031 339.42 18.5 0% 0 0% 0 0% 0 0% 0%
20230428 15.38 16.5 15.38 16.27 6.48% 0.12% 0% 4675 0.0759 138.5 16.25 0% 0 0% 0 0% 0 0% 0%
20230427 14.99 15.33 14.86 15.28 1.93% 0.79% 0% 448 0.0067 14.58 15.16 0% 0 0% 0 0% 0 0% 0%
20230426 15.52 15.52 14.56 14.99 0.07% -0.86% 0% 423 0.0063 15.2 15.12 0% 0 0% 0 0% 0 0% 0%
20230425 15.01 15.04 14.85 14.98 -0.13% 0.33% 0% 603 0.009 24.68 14.93 0% 0 0% 0 0% 0 0% 0%
20230424 14.98 15.11 14.7 15 1.35% -0.13% 0% 848 0.0127 35.66 15.02 0% 0 0% 0 0% 0 0% 0%
20230421 14.81 14.93 14.67 14.8 -0.67% 0.2% 0% 328 0.0048 14.81 14.77 0% 0 0% 0 0% 0 0% 0%
20230420 15.35 15.35 14.73 14.9 -1.06% 0.2% 0% 1039 0.0154 51.8 14.87 0% 0 0% 0 0% 0 0% 0%
20230419 14.97 15.4 14.66 15.06 1.48% 0.4% 0% 1977 0.0296 103.48 15 0% 0 0% 0 0% 0 0% 0%
20230418 14.65 14.88 14.38 14.84 3.34% 1.44% 0% 3748 0.0548 194.87 14.63 0% 0 0% 0 0% 0 0% 0%
20230417 14.28 14.37 14.2 14.36 0% 0.56% 0% 242 0.0034 10.43 14.28 0% 0 0% 0 0% 0 0% 0%
20230414 14.3 14.36 14.16 14.36 0.49% 0.14% 0% 113 0.0016 7.21 14.34 0% 0 0% 0 0% 0 0% 0%
20230413 14.3 14.3 14.23 14.29 0.14% 0.28% 0% 68 0.0009 3.89 14.25 0% 0 0% 0 0% 0 0% 0%
20230412 14.23 14.29 14.17 14.27 -0.07% 0.28% 0% 101 0.0014 6.26 14.23 0% 0 0% 0 0% 0 0% 0%
20230411 14.32 14.32 14.15 14.28 -0.14% 0.49% 0% 511 0.0072 33.23 14.21 0% 0 0% 0 0% 0 0% 0%
20230410 14.35 14.38 14.28 14.3 -0.07% -0.07% 0% 259 0.0037 16.31 14.31 0% 0 0% 0 0% 0 0% 0%
20230407 14.32 14.48 14.21 14.31 0.07% -0.07% 0% 638 0.0091 39.44 14.32 0% 0 0% 0 0% 0 0% 0%
20230406 14.21 14.32 14.17 14.3 0.56% 0.49% 0% 519 0.0073 30.86 14.23 0% 0 0% 0 0% 0 0% 0%
20230404 14.36 14.36 14.15 14.22 0.14% -0.14% 0% 433 0.0061 24.41 14.24 0% 0 0% 0 0% 0 0% 0%
20230403 14.31 14.43 14.2 14.2 -0.7% -0.49% 0% 465 0.0066 27.52 14.27 0% 0 0% 0 0% 0 0% 0%
20230331 14.43 14.43 14.21 14.3 -1.04% -0.14% 0% 509 0.0072 29.59 14.32 0% 0 0% 0 0% 0 0% 0%
20230330 14.37 14.48 14.31 14.45 -0.14% 0.77% 0% 512 0.0073 29.69 14.34 0% 0 0% 0 0% 0 0% 0%
20230329 14.43 14.76 14.43 14.47 -1.43% -0.07% 0% 215 0.0031 12.97 14.48 0% 0 0% 0 0% 0 0% 0%
20230328 14.73 14.73 14.53 14.68 0.07% 0.89% 0% 31 0.0004 1.76 14.55 0% 0 0% 0 0% 0 0% 0%
20230327 14.92 14.92 14.61 14.67 -1.01% -0.27% 0% 162 0.0023 10.37 14.71 0% 0 0% 0 0% 0 0% 0%
20230324 14.83 14.87 14.71 14.82 0.27% -0.2% 0% 183 0.0027 12.1 14.85 0% 0 0% 0 0% 0 0% 0%
20230323 14.5 14.83 14.5 14.78 -0.07% 0.07% 0% 90 0.0013 2.84 14.77 0% 0 0% 0 0% 0 0% 0%
20230322 14.64 14.8 14.61 14.79 2.71% 0.61% 0% 619 0.0091 40.15 14.7 0% 0 0% 0 0% 0 0% 0%
20230321 14.52 14.56 14.38 14.4 -0.69% -0.41% 0% 268 0.0038 17.16 14.46 0% 0 0% 0 0% 0 0% 0%
20230320 14.67 14.67 14.3 14.5 0.21% 0.35% 0% 232 0.0033 14.19 14.45 0% 0 0% 0 0% 0 0% 0%
20230317 14.36 14.58 14.35 14.47 -0.07% 0.35% 0% 365 0.0052 22.41 14.42 0% 0 0% 0 0% 0 0% 0%
20230316 14.42 14.6 14.31 14.48 -0.55% 0.42% 0% 511 0.0073 29.89 14.42 0% 0 0% 0 0% 0 0% 0%
20230315 14.4 14.69 14.38 14.56 0.55% 0.69% 0% 173 0.0025 9.49 14.46 0% 0 0% 0 0% 0 0% 0%
20230314 14.49 14.56 14.4 14.48 0% 0.21% 0% 274 0.0039 12.83 14.45 0% 0 0% 0 0% 0 0% 0%
20230313 14.78 14.8 14.48 14.48 -2.03% -0.69% 0% 540 0.0078 21.61 14.58 0% 0 0% 0 0% 0 0% 0%
20230310 15.14 15.15 14.36 14.78 -2.12% -0.4% 0% 868 0.0128 31.44 14.84 0% 0 0% 0 0% 0 0% 0%
20230309 14.96 15.18 14.96 15.1 -0.46% -0.07% 0% 315 0.0047 16.54 15.11 0% 0 0% 0 0% 0 0% 0%
20230308 14.63 15.35 14.63 15.17 -0.2% 0.6% 0% 1015 0.0153 47.57 15.08 0% 0 0% 0 0% 0 0% 0%
20230307 15.27 15.29 15.03 15.2 -0.2% -0.13% 0% 681 0.0103 31.16 15.22 0% 0 0% 0 0% 0 0% 0%
20230306 15.28 15.3 15.23 15.23 -0.46% -0.33% 0% 531 0.0081 22.89 15.28 0% 0 0% 0 0% 0 0% 0%
20230303 15.39 15.4 15.25 15.3 -0.58% -0.39% 0% 505 0.0077 21.85 15.36 0% 0 0% 0 0% 0 0% 0%
20230302 15.23 15.39 15.23 15.39 0.52% 0.2% 0% 624 0.0095 26.81 15.36 0% 0 0% 0 0% 0 0% 0%
20230301 15.18 15.34 15.16 15.31 0.99% 0.26% 0% 609 0.0093 25.83 15.27 0% 0 0% 0 0% 0 0% 0%
20230228 15.1 15.23 15.03 15.16 -0.39% 0.13% 0% 1157 0.0175 49.48 15.14 0% 0 0% 0 0% 0 0% 0%
20230227 15.09 15.24 15 15.22 1.26% 0.53% 0% 319 0.0048 14.46 15.14 0% 0 0% 0 0% 0 0% 0%
20230224 14.88 15.03 14.84 15.03 1.01% 0.67% 0% 448 0.0066 19.17 14.93 0% 0 0% 0 0% 0 0% 0%
20230223 15.04 15.28 14.83 14.88 -0.93% -0.4% 0% 1194 0.0178 52.49 14.94 0% 0 0% 0 0% 0 0% 0%
20230222 15.04 15.1 14.89 15.02 -0.33% 0.4% 0% 752 0.0112 29.86 14.96 0% 0 0% 0 0% 0 0% 0%
20230221 15.16 15.16 15.05 15.07 -0.99% -0.13% 0% 889 0.0134 35.13 15.09 0% 0 0% 0 0% 0 0% 0%
20230220 15.48 15.48 15.14 15.22 0.66% -0.13% 0% 554 0.0084 23.93 15.24 0% 0 0% 0 0% 0 0% 0%
20230217 15.13 15.2 15.05 15.12 -0.07% 0.13% 0% 626 0.0094 26.92 15.1 0% 0 0% 0 0% 0 0% 0%
20230216 15.22 15.42 15.11 15.13 -2.32% -1.11% 0% 590 0.009 26.55 15.3 0% 0 0% 0 0% 0 0% 0%
20230215 15.5 15.59 15.4 15.49 -0.06% -0.19% 0% 378 0.0058 17.32 15.52 0% 0 0% 0 0% 0 0% 0%
20230214 15.64 15.68 15.25 15.5 -0.64% 0% 0% 624 0.0096 28.56 15.5 0% 0 0% 0 0% 0 0% 0%
20230213 15.4 15.65 15.39 15.6 1.3% 0.84% 0% 1460 0.0225 63.76 15.47 0% 0 0% 0 0% 0 0% 0%
20230210 15.45 15.47 15.31 15.4 -0.32% 0.26% 0% 1763 0.027 82.5 15.36 0% 0 0% 0 0% 0 0% 0%
20230209 15.24 15.45 15.24 15.45 1.51% 0.59% 0% 2179 0.0334 119.38 15.36 0% 0 0% 0 0% 0 0% 0%
20230208 14.91 15.33 14.91 15.22 1.4% 0.33% 0% 1685 0.0255 124.91 15.17 0% 0 0% 0 0% 0 0% 0%
20230207 15.02 15.2 14.82 15.01 0% 0.33% 0% 649 0.0097 56 14.96 0% 0 0% 0 0% 0 0% 0%
20230206 15 15.24 15 15.01 -0.2% -0.79% 0% 1079 0.0163 99.87 15.13 0% 0 0% 0 0% 0 0% 0%
20230203 14.93 15.1 14.86 15.04 -0.07% 0.4% 0% 776 0.0116 77.54 14.98 0% 0 0% 0 0% 0 0% 0%
20230202 15.02 15.13 14.84 15.05 -0.92% 0.47% 0% 1591 0.0238 170.86 14.98 0% 0 0% 0 0% 0 0% 0%
20230201 15.21 15.36 15 15.19 -0.72% 0.2% 0% 1470 0.0222 195.4 15.16 0% 0 0% 0 0% 0 0% 0%
20230131 14.61 15.3 14.61 15.3 4.08% 1.46% 0% 1706 0.0257 276.9 15.08 0% 0 0% 0 0% 0 0% 0%
20230130 14.69 14.95 14.69 14.7 -0.07% -0.68% 0% 473 0.007 111.58 14.8 0% 0 0% 0 0% 0 0% 0%
20230120 14.52 14.71 14.52 14.71 0.55% 0.27% 0% 250 0.0036 58.32 14.67 0% 0 0% 0 0% 0 0% 0%
20230119 14.61 14.8 14.58 14.63 -0.54% -0.27% 0% 403 0.0059 3.47 14.67 0% 0 0% 0 0% 0 0% 0%
20230118 14.51 14.75 14.51 14.71 0.55% 0.34% 0% 409 0.0059 89.04 14.66 0% 0 0% 0 0% 0 0% 0%
20230117 14.49 14.65 14.49 14.63 -0.14% 0.62% 0% 125 0.0018 26.67 14.54 0% 0 0% 0 0% 0 0% 0%
20230116 14.44 14.65 14.44 14.65 1.03% 0.62% 0% 220 0.0032 42.05 14.56 0% 0 0% 0 0% 0 0% 0%
20230113 14.46 14.57 14.45 14.5 0.14% 0.62% 0% 110 0.0015 16.64 14.41 0% 0 0% 0 0% 0 0% 0%
20230112 14.52 14.65 14.47 14.48 -0.75% -0.07% 0% 199 0.0028 27.27 14.49 0% 0 0% 0 0% 0 0% 0%
20230111 14.51 14.66 14.46 14.59 0.55% 0.21% 0% 599 0.0087 84.03 14.56 0% 0 0% 0 0% 0 0% 0%
20230110 14.45 14.8 14.45 14.51 0.35% -0.34% 0% 247 0.0035 31.23 14.56 0% 0 0% 0 0% 0 0% 0%
20230109 14.48 14.48 14.3 14.46 -0.21% 0.28% 0% 697 0.01 85.22 14.42 0% 0 0% 0 0% 0 0% 0%
20230106 14.57 14.68 14.32 14.49 -0.55% -0.14% 0% 681 0.0098 85.59 14.51 0% 0 0% 0 0% 0 0% 0%
20230105 14.57 14.67 14.56 14.57 -0.21% -0.14% 0% 368 0.0053 44.83 14.59 0% 0 0% 0 0% 0 0% 0%
20230104 14.7 14.71 14.52 14.6 0.07% -0.14% 0% 331 0.0048 36.26 14.62 0% 0 0% 0 0% 0 0% 0%
20230103 14.39 14.63 14.25 14.59 0.62% 0.41% 0% 326 0.0047 35.35 14.53 0% 0 0% 0 0% 0 0% 0%
20221230 14.36 14.9 14.17 14.5 2.11% 2.04% 0% 923 0.0131 15.67 14.21 0% 0 0% 0 0% 0 0% 0%
20221229 14.21 14.32 14.15 14.2 0% 0.14% 0% 1047 0.0148 130.95 14.18 0% 0 0% 0 0% 0 0% 0%
20221228 14.3 14.3 14.16 14.2 -0.77% 0.21% 0% 89 0.0012 11.06 14.17 0% 0 0% 0 0% 0 0% 0%
20221227 14.34 14.47 14.3 14.31 -0.35% -0.21% 0% 850 0.0121 101.32 14.34 0% 0 0% 0 0% 0 0% 0%
20221226 14.27 14.41 14.27 14.36 0.63% 0.28% 0% 390 0.0055 47.8 14.32 0% 0 0% 0 0% 0 0% 0%
20221223 14.31 14.31 14.2 14.27 -0.42% 0.21% 0% 196 0.0027 23.59 14.24 0% 0 0% 0 0% 0 0% 0%
20221222 14.26 14.46 14.26 14.33 -0.42% -0.21% 0% 243 0.0034 30.81 14.36 0% 0 0% 0 0% 0 0% 0%
20221221 14.25 14.62 14.25 14.39 0.98% -0.21% 0% 845 0.0121 114.22 14.42 0% 0 0% 0 0% 0 0% 0%
20221220 14.21 14.46 14.21 14.25 0.35% -0.49% 0% 104 0.0014 13.69 14.32 0% 0 0% 0 0% 0 0% 0%
20221219 14.85 14.85 14.2 14.2 -1.93% -0.84% 0% 501 0.0071 63.94 14.32 0% 0 0% 0 0% 0 0% 0%
20221216 14.51 14.6 14.48 14.48 -0.48% -0.14% 0% 201 0.0029 24.01 14.5 0% 0 0% 0 0% 0 0% 0%
20221215 14.63 14.63 14.53 14.55 -0.68% -0.07% 0% 563 0.0081 62.18 14.56 0% 0 0% 0 0% 0 0% 0%
20221214 14.74 14.84 14.62 14.65 -1.08% -0.27% 0% 675 0.0099 24.9 14.69 0% 0 0% 0 0% 0 0% 0%
20221213 14.8 14.89 14.72 14.81 -0.87% 0.07% 0% 406 0.006 39.1 14.8 0% 0 0% 0 0% 0 0% 0%
20221212 14.85 14.97 14.61 14.94 -0.27% 0.61% 0% 214 0.0031 18.25 14.85 0% 0 0% 0 0% 0 0% 0%
20221209 14.76 14.98 14.75 14.98 1.15% 0.88% 0% 334 0.0049 25.11 14.85 0% 0 0% 0 0% 0 0% 0%
20221208 14.73 14.88 14.73 14.81 0.14% 0.2% 0% 259 0.0038 18.68 14.78 0% 0 0% 0 0% 0 0% 0%
20221207 14.77 14.82 14.77 14.79 -0.14% -0.07% 0% 418 0.0061 27.61 14.8 0% 0 0% 0 0% 0 0% 0%
20221206 14.87 14.94 14.81 14.81 -0.4% -0.27% 0% 343 0.005 20.21 14.85 0% 0 0% 0 0% 0 0% 0%
20221205 15.02 15.05 14.8 14.87 -1.52% -0.07% 0% 1192 0.0177 61.47 14.88 0% 0 0% 0 0% 0 0% 0%
20221202 15.13 15.14 15.02 15.1 -0.2% 0.4% 0% 505 0.0075 22.5 15.04 0% 0 0% 0 0% 0 0% 0%
20221201 15.2 15.2 15.06 15.13 0.46% 0.13% 0% 658 0.0099 19.17 15.11 0% 0 0% 0 0% 0 0% 0%
20221130 15.12 15.23 15.01 15.06 0.13% -0.26% 0% 428 0.0064 11.43 15.1 0% 0 0% 0 0% 0 0% 0%
20221129 14.97 15.09 14.97 15.04 0.33% 0.2% 0% 689 0.0103 15.8 15.01 0% 0 0% 0 0% 0 0% 0%
20221128 15.17 15.17 14.83 14.99 -0.4% 0.27% 0% 903 0.0135 20.67 14.95 0% 0 0% 0 0% 0 0% 0%
20221125 15.1 15.17 15.04 15.05 -0.86% -0.27% 0% 467 0.007 10.07 15.09 0% 0 0% 0 0% 0 0% 0%
20221124 15.17 15.18 15.1 15.18 0% 0.33% 0% 617 0.0093 11.86 15.13 0% 0 0% 0 0% 0 0% 0%
20221123 15.3 15.3 15.06 15.18 -0.72% 0.4% 0% 946 0.0143 15.92 15.12 0% 0 0% 0 0% 0 0% 0%
20221122 15.5 15.58 15.09 15.29 -1.99% -0.65% 0% 1260 0.0193 18.38 15.39 0% 0 0% 0 0% 0 0% 0%
20221121 15.51 15.76 15.47 15.6 2.23% -0.13% 0% 1276 0.0199 15.05 15.62 0% 0 0% 0 0% 0 0% 0%
20221118 15.33 15.39 15.2 15.26 -0.59% -0.2% 0% 614 0.0093 4.62 15.29 0% 0 0% 0 0% 0 0% 0%
20221117 15.62 15.62 15.3 15.35 -2.04% -0.26% 0% 1654 0.0254 157.95 15.39 0% 0 0% 0 0% 0 0% 0%
20221116 15.28 15.86 15.17 15.67 3.36% 0.84% 0% 2233 0.0347 222.3 15.54 0% 0 0% 0 0% 0 0% 0%
20221115 15.28 15.34 15.13 15.16 -0.72% -0.33% 0% 1362 0.0207 160.51 15.21 0% 0 0% 0 0% 0 0% 0%
20221114 15.26 15.36 15.23 15.27 0.07% -0.07% 0% 469 0.0071 64.61 15.28 0% 0 0% 0 0% 0 0% 0%
20221111 15.39 15.4 15.13 15.26 0% 0% 0% 562 0.0085 74.04 15.26 0% 0 0% 0 0% 0 0% 0%
20221110 15.13 15.4 15.05 15.26 -0.33% 0.66% 0% 583 0.0088 80.99 15.16 0% 0 0% 0 0% 0 0% 0%
20221109 15.3 15.42 15.29 15.31 -0.58% -0.2% 0% 416 0.0063 59.42 15.34 0% 0 0% 0 0% 0 0% 0%
20221108 15.44 15.44 15.25 15.4 0.2% 0.13% 0% 283 0.0043 37.79 15.38 0% 0 0% 0 0% 0 0% 0%
20221107 15.2 15.45 15.18 15.37 0.59% 0.46% 0% 471 0.0072 62.5 15.3 0% 0 0% 0 0% 0 0% 0%
20221104 15.2 15.38 14.97 15.28 0.53% 1.13% 0% 979 0.0147 132.81 15.11 0% 0 0% 0 0% 0 0% 0%
20221103 15.5 15.62 15 15.2 -2.69% -0.13% 0% 1382 0.021 208.37 15.22 0% 0 0% 0 0% 0 0% 0%
20221102 15.63 15.68 15.5 15.62 0.39% 0.06% 0% 466 0.0072 80.13 15.61 0% 0 0% 0 0% 0 0% 0%
20221101 15.18 15.56 15.16 15.56 1.63% 0.84% 0% 266 0.0041 40.4 15.43 0% 0 0% 0 0% 0 0% 0%
20221031 14.95 15.58 14.95 15.31 0.39% 0.13% 0% 394 0.006 50.64 15.29 0% 0 0% 0 0% 0 0% 0%
20221028 16.15 16.15 15.01 15.25 -1.36% -0.39% 0% 243 0.0037 29.32 15.31 0% 0 0% 0 0% 0 0% 0%
20221027 15.45 15.53 15.27 15.46 -1.28% 0.45% 0% 388 0.0059 37 15.39 0% 0 0% 0 0% 0 0% 0%
20221026 15.37 15.66 15.28 15.66 1.89% 1.03% 0% 801 0.0124 78.86 15.5 0% 0 0% 0 0% 0 0% 0%
20221025 15.72 15.72 15.37 15.37 -0.39% -0.45% 0% 299 0.0046 30.55 15.44 0% 0 0% 0 0% 0 0% 0%
20221024 15.74 15.74 15.35 15.43 -1.72% -0.39% 0% 334 0.0051 34.28 15.49 0% 0 0% 0 0% 0 0% 0%
20221021 15.81 15.81 15.48 15.7 0.9% 0.83% 0% 344 0.0053 35.29 15.57 0% 0 0% 0 0% 0 0% 0%
20221020 15.4 15.76 15.4 15.56 -1.27% -0.45% 0% 563 0.0088 56.77 15.63 0% 0 0% 0 0% 0 0% 0%
20221019 15.95 16.06 15.54 15.76 0.9% 0.25% 0% 1158 0.0182 117.44 15.72 0% 0 0% 0 0% 0 0% 0%
20221018 15.71 15.89 15.58 15.62 -2.56% -0.32% 0% 1504 0.0235 153.28 15.67 0% 0 0% 0 0% 0 0% 0%
20221017 15.99 16.2 15.6 16.03 -0.5% 0.44% 0% 1241 0.0198 142.5 15.96 0% 0 0% 0 0% 0 0% 0%
20220720 15.89 16.26 15.89 16.05 1.01% 0.44% 0% 204 0.0032 59.51 15.98 0% 0 0% 0 0% 0 0% 0%
20220719 15.95 15.95 15.83 15.89 -0.44% 0.57% 0% 50 0.0007 13 15.8 0% 0 0% 0 0% 0 0% 0%
20220718 15.66 15.96 15.66 15.96 0.25% 0.82% 0% 126 0.0019 27.51 15.83 0% 0 0% 0 0% 0 0% 0%
20220715 15.82 16 15.82 15.92 -0.56% -1.79% 0% 24 0.0003 3.83 16.21 0% 0 0% 0 0% 0 0% 0%
20220714 15.87 16.08 15.87 16.01 -0.56% 0.19% 0% 166 0.0026 28.15 15.98 0% 0 0% 0 0% 0 0% 0%
20220713 15.26 16.12 15.23 16.1 0.06% 1.83% 0% 64 0.001 10.25 15.81 0% 0 0% 0 0% 0 0% 0%
20220712 16.09 16.14 16.06 16.09 -1.23% 0.12% 0% 201 0.0032 27.48 16.07 0% 0 0% 0 0% 0 0% 0%
20220711 16.33 16.45 16.02 16.29 -0.24% -0.73% 0% 650 0.0106 76.57 16.41 0% 0 0% 0 0% 0 0% 0%
20220708 16.39 16.45 16.32 16.33 0.12% 0% 0% 139 0.0022 13.88 16.33 0% 0 0% 0 0% 0 0% 0%
20220707 16.26 16.4 16.26 16.31 -1.15% 0.25% 0% 260 0.0042 24.6 16.27 0% 0 0% 0 0% 0 0% 0%
20220706 16.51 16.51 16.41 16.5 -0.18% 0.12% 0% 181 0.0029 16.58 16.48 0% 0 0% 0 0% 0 0% 0%
20220705 16.76 16.83 16.45 16.53 -0.18% 0.12% 0% 754 0.0124 65.31 16.51 0% 0 0% 0 0% 0 0% 0%
20220704 16.6 16.6 16.31 16.56 0.12% 0.73% 0% 479 0.0078 40.96 16.44 0% 0 0% 0 0% 0 0% 0%
20220701 16.43 16.88 16.43 16.54 0.67% -0.54% 0% 593 0.0098 53.57 16.63 0% 0 0% 0 0% 0 0% 0%
20220630 16.26 16.6 16.25 16.43 -0.18% -0.6% 0% 223 0.0036 20.34 16.53 0% 0 0% 0 0% 0 0% 0%
20220629 16.72 16.83 16.34 16.46 -1.14% -0.66% 0% 702 0.0116 67.26 16.57 0% 0 0% 0 0% 0 0% 0%
20220628 16.08 16.69 16.08 16.65 1.09% 0.73% 0% 505 0.0083 52.97 16.53 0% 0 0% 0 0% 0 0% 0%
20220627 16.24 16.55 15.8 16.47 1.1% 2.11% 0% 1170 0.0188 134.7 16.13 0% 0 0% 0 0% 0 0% 0%
20220624 16.31 16.42 15.5 16.29 -0.55% 1.75% 0% 743 0.0118 104.2 16.01 0% 0 0% 0 0% 0 0% 0%
20220623 16.57 16.57 16.32 16.38 -0.61% 0.18% 0% 175 0.0028 27.51 16.35 0% 0 0% 0 0% 0 0% 0%
20220622 15.9 16.69 15.89 16.48 2.81% 0.18% 0% 946 0.0155 158.82 16.45 0% 0 0% 0 0% 0 0% 0%
20220621 15.88 16.04 15.88 16.03 0.88% 0.31% 0% 267 0.0042 47.76 15.98 0% 0 0% 0 0% 0 0% 0%
20220620 15.81 16.1 15.8 15.89 0.19% -0.25% 0% 250 0.0039 49.61 15.93 0% 0 0% 0 0% 0 0% 0%
20220617 15.85 16 15.8 15.86 -0.63% -0.13% 0% 368 0.0058 68.46 15.88 0% 0 0% 0 0% 0 0% 0%
20220616 15.82 16.11 15.8 15.96 -0.75% 0.19% 0% 140 0.0022 25.67 15.93 0% 0 0% 0 0% 0 0% 0%
20220615 15.88 16.08 15.85 16.08 0.19% 0.88% 0% 253 0.004 45.37 15.94 0% 0 0% 0 0% 0 0% 0%
20220614 15.86 16.05 15.77 16.05 -0.43% 0.94% 0% 364 0.0057 65.88 15.9 0% 0 0% 0 0% 0 0% 0%
20220613 15.8 16.45 15.8 16.12 0.37% 0.31% 0% 151 0.0024 29.9 16.07 0% 0 0% 0 0% 0 0% 0%
20220610 15.86 16.2 15.86 16.06 -0.19% -0.25% 0% 143 0.0023 29.11 16.1 0% 0 0% 0 0% 0 0% 0%
20220609 16.49 16.49 15.65 16.09 -0.25% 0.31% 0% 199 0.0031 39.88 16.04 0% 0 0% 0 0% 0 0% 0%
20220608 16.15 16.15 15.88 16.13 1.45% 0.31% 0% 350 0.0056 73.73 16.08 0% 0 0% 0 0% 0 0% 0%
20220607 15.99 15.99 15.81 15.9 -0.19% 0.38% 0% 183 0.0028 36.09 15.84 0% 0 0% 0 0% 0 0% 0%
20220606 16.23 16.23 15.93 15.93 1.34% -0.75% 0% 306 0.0049 62.28 16.05 0% 0 0% 0 0% 0 0% 0%
20220602 16.19 16.19 15.64 15.72 -1.5% -1.07% 0% 411 0.0065 88.66 15.89 0% 0 0% 0 0% 0 0% 0%
20220601 16.15 16.53 16.05 16.16 0.87% -0.12% 0% 262 0.0042 54.74 16.18 0% 0 0% 0 0% 0 0% 0%
20220531 16 16.11 16 16.02 0.38% -0.06% 0% 280 0.0044 46.44 16.03 0% 0 0% 0 0% 0 0% 0%
20220530 15.93 16.29 15.92 15.96 -1.18% -0.31% 0% 185 0.0029 29.63 16.01 0% 0 0% 0 0% 0 0% 0%
20220527 16.59 16.59 15.94 16.15 0.25% -0.74% 0% 109 0.0017 15.31 16.27 0% 0 0% 0 0% 0 0% 0%
20220526 16.61 16.61 16.05 16.11 0% -0.74% 0% 101 0.0016 12.26 16.23 0% 0 0% 0 0% 0 0% 0%
20220525 15.72 16.37 15.72 16.11 -1.47% -0.31% 0% 171 0.0027 18.87 16.16 0% 0 0% 0 0% 0 0% 0%
20220524 16.3 16.58 16.29 16.35 -0.91% -0.24% 0% 344 0.0056 29.17 16.39 0% 0 0% 0 0% 0 0% 0%
20220523 16.3 16.67 16.3 16.5 0.12% 0.06% 0% 300 0.0049 24.37 16.49 0% 0 0% 0 0% 0 0% 0%
20220520 16.47 16.6 16.39 16.48 0.12% 1.35% 0% 31 0.0005 2.34 16.26 0% 0 0% 0 0% 0 0% 0%
20220519 16.18 16.55 16.18 16.46 0.06% -0.12% 0% 347 0.0057 23.74 16.48 0% 0 0% 0 0% 0 0% 0%
20220518 16.98 16.98 16.12 16.45 -2.84% -0.42% 0% 470 0.0077 24.45 16.52 0% 0 0% 0 0% 0 0% 0%
20220517 17.22 17.23 16.72 16.93 -0.47% 0.36% 0% 176 0.0029 17.39 16.87 0% 0 0% 0 0% 0 0% 0%
20220516 17.35 17.35 16.43 17.01 0.06% 0.47% 0% 633 0.0107 63.34 16.93 0% 0 0% 0 0% 0 0% 0%
20220513 17.25 17.25 16.61 17 0.35% 0.47% 0% 631 0.0106 55.68 16.92 0% 0 0% 0 0% 0 0% 0%
20220512 16.98 17 16.8 16.94 -0.35% 0.12% 0% 275 0.0046 24.5 16.92 0% 0 0% 0 0% 0 0% 0%
20220511 16.26 17.5 16.25 17 4.62% 1.19% 0% 2123 0.0356 184.15 16.8 0% 0 0% 0 0% 0 0% 0%
20220510 16.15 16.43 15.92 16.25 0.43% -0.18% 0% 400 0.0065 41.13 16.28 0% 0 0% 0 0% 0 0% 0%
20220509 16.47 16.47 15.64 16.18 -0.43% 0.75% 0% 252 0.004 25.57 16.06 0% 0 0% 0 0% 0 0% 0%
20220506 16.15 16.3 16.07 16.25 -0.49% 0.31% 0% 287 0.0046 30.23 16.2 0% 0 0% 0 0% 0 0% 0%
20220505 16.14 16.33 14.97 16.33 4.08% 2% 0% 2158 0.0345 229.85 16.01 0% 0 0% 0 0% 0 0% 0%
20220429 15.69 15.7 15.33 15.69 0.97% 1.03% 0% 158 0.0024 21.05 15.53 0% 0 0% 0 0% 0 0% 0%
20220428 15.37 15.57 15.21 15.54 1.11% 0.97% 0% 307 0.0047 40.65 15.39 0% 0 0% 0 0% 0 0% 0%
20220427 14.12 15.94 13.74 15.37 8.39% 3.5% 0% 2068 0.0307 265.79 14.85 0% 0 0% 0 0% 0 0% 0%
20220426 14.05 14.37 13.7 14.18 1.14% 1.58% 0% 848 0.0118 132.27 13.96 0% 0 0% 0 0% 0 0% 0%
20220425 15.06 15.25 14 14.02 -6.91% -1.61% 0% 721 0.0102 130.19 14.25 0% 0 0% 0 0% 0 0% 0%
20220422 15.05 15.28 14.81 15.06 0.07% 0.87% 0% 492 0.0073 107.1 14.93 0% 0 0% 0 0% 0 0% 0%
20220421 15.32 15.71 15.05 15.05 -1.76% -1.76% 0% 408 0.0062 94.55 15.32 0% 0 0% 0 0% 0 0% 0%
20220420 16.28 16.28 15.21 15.32 -0.84% -0.71% 0% 63 0.0009 14.37 15.43 0% 0 0% 0 0% 0 0% 0%
20220419 15.33 15.5 15.33 15.45 0.85% 0.46% 0% 242 0.0037 44.79 15.38 0% 0 0% 0 0% 0 0% 0%
20220418 15.23 15.46 15.23 15.32 -1.03% -0.33% 0% 68 0.001 11.73 15.37 0% 0 0% 0 0% 0 0% 0%
20220415 15.23 15.5 15.22 15.48 0.72% 0.85% 0% 421 0.0064 70.32 15.35 0% 0 0% 0 0% 0 0% 0%
20220414 16.11 16.24 15.23 15.37 -1.41% -0.9% 0% 416 0.0064 59.26 15.51 0% 0 0% 0 0% 0 0% 0%
20220413 15.26 15.88 15.26 15.59 2.16% 0.06% 0% 548 0.0085 75.86 15.58 0% 0 0% 0 0% 0 0% 0%
20220412 15.3 15.84 15.21 15.26 -0.46% -0.2% 0% 255 0.0039 33.42 15.29 0% 0 0% 0 0% 0 0% 0%
20220411 16.2 16.2 15.25 15.33 -2.79% -1.1% 0% 185 0.0028 22.35 15.5 0% 0 0% 0 0% 0 0% 0%
20220408 15.56 16.08 15.56 15.77 -1.44% -0.69% 0% 277 0.0043 30.92 15.88 0% 0 0% 0 0% 0 0% 0%
20220407 15.6 16.23 15.6 16 -1.23% 0.57% 0% 162 0.0025 16.98 15.91 0% 0 0% 0 0% 0 0% 0%
20220401 15.63 16.2 15.63 16.05 2.62% 0.75% 0% 785 0.0125 81.15 15.93 0% 0 0% 0 0% 0 0% 0%
20220331 15.56 15.66 15.46 15.64 0.19% 0.51% 0% 332 0.0051 34.48 15.56 0% 0 0% 0 0% 0 0% 0%
20220330 15.54 15.61 15.19 15.61 -0.38% 1.1% 0% 344 0.0053 28.55 15.44 0% 0 0% 0 0% 0 0% 0%
20220329 15.91 15.95 15.05 15.67 -1.26% 1.03% 0% 1438 0.0223 108.21 15.51 0% 0 0% 0 0% 0 0% 0%
20220328 16.08 16.79 15.81 15.87 -4.34% -1.92% 0% 438 0.007 33.56 16.18 0% 0 0% 0 0% 0 0% 0%
20220325 16.79 16.98 16.59 16.59 -0.3% -0.96% 0% 559 0.0093 42.47 16.75 0% 0 0% 0 0% 0 0% 0%
20220324 16.7 16.88 16.57 16.64 -0.06% -0.18% 0% 682 0.0113 50.21 16.67 0% 0 0% 0 0% 0 0% 0%
20220323 16 16.65 16 16.65 3.54% 1.46% 0% 1050 0.0172 72.13 16.41 0% 0 0% 0 0% 0 0% 0%
20220322 15.75 16.31 15.61 16.08 2.23% 0.69% 0% 638 0.0101 42.8 15.97 0% 0 0% 0 0% 0 0% 0%
20220321 15.87 16.12 15.55 15.73 0.19% -0.38% 0% 562 0.0088 37.07 15.79 0% 0 0% 0 0% 0 0% 0%
20220318 15.34 15.71 15.34 15.7 0.96% 1.42% 0% 462 0.0071 28.88 15.48 0% 0 0% 0 0% 0 0% 0%
20220317 14.89 16.47 14.76 15.55 5.93% -0.89% 0% 1161 0.0182 73 15.69 0% 0 0% 0 0% 0 0% 0%
20220316 14.86 14.9 14.26 14.68 4.86% 0.48% 0% 1281 0.0187 86.82 14.61 0% 0 0% 0 0% 0 0% 0%
20220315 15.23 15.23 14 14 -8.08% -4.96% 0% 1577 0.0232 104.93 14.73 0% 0 0% 0 0% 0 0% 0%
20220311 15.94 15.94 15.22 15.85 -0.81% 3.19% 0% 920 0.0141 60.07 15.36 0% 0 0% 0 0% 0 0% 0%
20220310 15.75 16.47 15.75 15.98 2.44% -0.68% 0% 861 0.0138 57.25 16.09 0% 0 0% 0 0% 0 0% 0%
20220309 16.4 16.83 15.11 15.6 -4.94% -2.56% 0% 1124 0.0179 71.16 16.01 0% 0 0% 0 0% 0 0% 0%
20220308 17.42 17.46 16.32 16.41 -3.01% -1.5% 0% 613 0.0102 41.14 16.66 0% 0 0% 0 0% 0 0% 0%
20220307 17.05 17.68 16.66 16.92 -1.86% -0.41% 0% 533 0.009 36.23 16.99 0% 0 0% 0 0% 0 0% 0%
20220304 17.6 17.79 17.2 17.24 -2.05% -1.32% 0% 908 0.0158 62.36 17.47 0% 0 0% 0 0% 0 0% 0%
20220303 17.17 17.7 17.17 17.6 2.62% 0.23% 0% 629 0.011 44.9 17.56 0% 0 0% 0 0% 0 0% 0%
20220302 17.15 17.27 17.13 17.15 -0.17% -0.17% 0% 308 0.0052 20.53 17.18 0% 0 0% 0 0% 0 0% 0%
20220301 17.35 17.35 17.13 17.18 -1.66% -0.46% 0% 1459 0.0251 90.84 17.26 0% 0 0% 0 0% 0 0% 0%
20220228 18.85 18.85 17.2 17.47 -6.38% -2.13% 0% 1952 0.0348 156.6 17.85 0% 0 0% 0 0% 0 0% 0%
20220225 19 19.1 18.38 18.66 0.16% 0.05% 0% 1174 0.0218 103.52 18.65 0% 0 0% 0 0% 0 0% 0%
20220224 19.12 19.24 18.61 18.63 -2.97% -1.38% 0% 942 0.0177 72.24 18.89 0% 0 0% 0 0% 0 0% 0%
20220223 19.02 19.35 19.02 19.2 0.31% 0.1% 0% 687 0.0131 52.78 19.18 0% 0 0% 0 0% 0 0% 0%
20220222 19.13 19.25 18.9 19.14 0.16% 0.9% 0% 420 0.0079 29.88 18.97 0% 0 0% 0 0% 0 0% 0%
20220221 19.55 19.58 19.09 19.11 -0.57% -0.47% 0% 613 0.0117 39.8 19.2 0% 0 0% 0 0% 0 0% 0%
20220218 19.24 19.24 19.06 19.22 -0.26% 0.31% 0% 338 0.0064 19.45 19.16 0% 0 0% 0 0% 0 0% 0%
20220217 19.31 19.49 18.92 19.27 -0.21% 0.89% 0% 1102 0.021 52.81 19.1 0% 0 0% 0 0% 0 0% 0%
20220216 19.46 19.59 19.2 19.31 -0.41% 0.05% 0% 654 0.0126 27.4 19.3 0% 0 0% 0 0% 0 0% 0%
20220215 19.95 19.95 19.31 19.39 0.05% -0.36% 0% 433 0.0084 13.98 19.46 0% 0 0% 0 0% 0 0% 0%
20220214 19.23 19.85 19.23 19.38 0.83% 0.05% 0% 1187 0.0229 26.67 19.37 0% 0 0% 0 0% 0 0% 0%
20220211 20.7 20.88 19.14 19.22 -8.3% -3.95% 0% 2504 0.0501 30.94 20.01 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