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. 603209
    4. 返回上一页 刷新
股票代码（例：sh603209）       312条   (进入股票专站) 股票成本分析
相关股票: 京沪高铁  顺丰控股  中远海控  中国国航  上港集团  大秦铁路  南方航空  中国东航  上海机场  宁波港  中远海能  海航控股  招商公路  招商轮船  春秋航空  宁沪高速  圆通速递  青岛港  招商港口  辽港股份  中国外运  山东高速  中远海发  吉祥航空  建发股份  韵达股份  白云机场  物产中大  广州港  唐山港  深高速  中谷物流  广深铁路  东航物流  中铁特货  皖通高速  秦港股份  粤高速Ａ  厦门国贸  招商南油  德邦股份  申通快递  厦门象屿  
相关股吧: 601816股吧 002352股吧 601919股吧 601111股吧 600018股吧 601006股吧 600029股吧 600115股吧 600009股吧 601018股吧 600026股吧 600221股吧 001965股吧 601872股吧 601021股吧 600377股吧 600233股吧 601298股吧 001872股吧 601880股吧 601598股吧 600350股吧 601866股吧 603885股吧 600153股吧 002120股吧 600004股吧 600704股吧 601228股吧 601000股吧 600548股吧 603565股吧 601333股吧 601156股吧 001213股吧 600012股吧 601326股吧 000429股吧 600755股吧 601975股吧 603056股吧 002468股吧 600057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 16.76 16.87 16.15 16.25 -3.04% -0.49% 0% 57414 0.9374 210.92 16.33 0% 0 0% 0 0% 0 0% 0%
20230927 17.11 17.24 16.6 16.76 -1.99% -0.71% 0% 43961 0.7422 194.46 16.88 0% 0 0% 0 0% 0 0% 0%
20230926 17.52 17.52 16.96 17.1 -2.29% -0.47% 0% 13064 0.2245 61.55 17.18 0% 0 0% 0 0% 0 0% 0%
20230925 17.68 17.79 17.45 17.5 -1.46% -0.4% 0% 7890 0.1386 39.59 17.57 0% 0 0% 0 0% 0 0% 0%
20230922 17.7 17.78 17.38 17.76 0.28% 1.25% 0% 18967 0.3327 96.92 17.54 0% 0 0% 0 0% 0 0% 0%
20230921 17.98 17.98 17.7 17.71 -1.34% -0.39% 0% 7896 0.1404 44.46 17.78 0% 0 0% 0 0% 0 0% 0%
20230920 18.38 18.38 17.9 17.95 -1.54% -0.66% 0% 9022 0.163 51.7 18.07 0% 0 0% 0 0% 0 0% 0%
20230919 18.49 18.56 18.22 18.23 -0.38% -0.82% 0% 8816 0.162 51.86 18.38 0% 0 0% 0 0% 0 0% 0%
20230918 18.47 18.65 18.2 18.3 -1.08% -0.16% 0% 8984 0.1647 51.96 18.33 0% 0 0% 0 0% 0 0% 0%
20230915 18.87 18.87 18.39 18.5 -1.96% -0.16% 0% 16022 0.2969 85.73 18.53 0% 0 0% 0 0% 0 0% 0%
20230914 19.68 19.79 18.71 18.87 -4.12% -0.68% 0% 20902 0.3971 114.96 19 0% 0 0% 0 0% 0 0% 0%
20230913 19.6 20.19 19.38 19.68 3.42% -0.35% 0% 33734 0.6661 211.32 19.75 0% 0 0% 0 0% 0 0% 0%
20230912 19.13 19.29 19 19.03 -0.89% -0.37% 0% 4985 0.0952 35.22 19.1 0% 0 0% 0 0% 0 0% 0%
20230911 18.86 19.24 18.86 19.2 1.43% 0.47% 0% 5720 0.1093 38.53 19.11 0% 0 0% 0 0% 0 0% 0%
20230908 18.82 19 18.8 18.93 -0.16% 0.21% 0% 4124 0.0779 26.49 18.89 0% 0 0% 0 0% 0 0% 0%
20230907 19.01 19.18 18.88 18.96 -0.78% -0.11% 0% 5544 0.1052 34.12 18.98 0% 0 0% 0 0% 0 0% 0%
20230906 19.29 19.51 19.08 19.11 -1.39% -0.26% 0% 6071 0.1163 36.63 19.16 0% 0 0% 0 0% 0 0% 0%
20230905 19.57 19.79 19.32 19.38 -1.47% -0.21% 0% 7576 0.1471 43.07 19.42 0% 0 0% 0 0% 0 0% 0%
20230904 19.03 19.7 18.86 19.67 3.64% 1.65% 0% 16214 0.3137 85.52 19.35 0% 0 0% 0 0% 0 0% 0%
20230901 18.9 19.28 18.76 18.98 0.05% 0.21% 0% 10554 0.1999 56.88 18.94 0% 0 0% 0 0% 0 0% 0%
20230831 19.23 19.24 18.82 18.97 -1.66% 0.16% 0% 7253 0.1374 39.45 18.94 0% 0 0% 0 0% 0 0% 0%
20230830 19.2 19.47 19.06 19.29 0.68% 0.05% 0% 10001 0.1928 53.45 19.28 0% 0 0% 0 0% 0 0% 0%
20230829 18.6 19.24 18.6 19.16 2.68% 0.68% 0% 12878 0.2451 77.24 19.03 0% 0 0% 0 0% 0 0% 0%
20230828 19.61 19.72 18.63 18.66 -0.27% -2.25% 0% 10340 0.1974 62.7 19.09 0% 0 0% 0 0% 0 0% 0%
20230825 19 19.21 18.66 18.71 -1.53% -1.27% 0% 11660 0.2209 60.04 18.95 0% 0 0% 0 0% 0 0% 0%
20230824 18.55 19.07 18.55 19 1.99% 0.58% 0% 10922 0.2063 52.72 18.89 0% 0 0% 0 0% 0 0% 0%
20230823 19.1 19.1 18.35 18.63 -2.56% -0.05% 0% 18835 0.3511 75.03 18.64 0% 0 0% 0 0% 0 0% 0%
20230822 19.42 19.68 18.61 19.12 -1.54% 0.63% 0% 24574 0.4668 95.39 19 0% 0 0% 0 0% 0 0% 0%
20230821 20.36 20.96 19.41 19.42 -3.19% -2.22% 0% 19758 0.3924 83.89 19.86 0% 0 0% 0 0% 0 0% 0%
20230818 19.99 20.64 19.84 20.06 -0.05% -1.08% 0% 15235 0.3089 64.22 20.28 0% 0 0% 0 0% 0 0% 0%
20230817 20.11 20.34 19.65 20.07 -0.69% 1.01% 0% 12755 0.2535 46.57 19.87 0% 0 0% 0 0% 0 0% 0%
20230816 20.7 20.76 20.14 20.21 -2.46% -0.88% 0% 10921 0.2227 34.96 20.39 0% 0 0% 0 0% 0 0% 0%
20230815 21.1 21.39 20.71 20.72 -2.4% -1.29% 0% 11449 0.2403 37.66 20.99 0% 0 0% 0 0% 0 0% 0%
20230814 21.64 21.64 20.8 21.23 -1.53% 0.47% 0% 16170 0.3417 52.22 21.13 0% 0 0% 0 0% 0 0% 0%
20230811 21.85 22.12 21.49 21.56 -1.33% -0.96% 0% 20192 0.4395 67.11 21.77 0% 0 0% 0 0% 0 0% 0%
20230810 20.5 22.07 20.5 21.85 5.86% 0.41% 0% 45896 0.9987 174.76 21.76 0% 0 0% 0 0% 0 0% 0%
20230809 20.28 21.28 20.06 20.64 1.78% -0.86% 0% 30131 0.6274 128.47 20.82 0% 0 0% 0 0% 0 0% 0%
20230808 20.1 20.5 19.96 20.28 1.05% 0.45% 0% 12517 0.2527 49.43 20.19 0% 0 0% 0 0% 0 0% 0%
20230807 20 20.7 19.9 20.07 -0.3% -0.99% 0% 22314 0.4522 82.99 20.27 0% 0 0% 0 0% 0 0% 0%
20230804 20.46 20.47 19.68 20.13 -2.57% 0.35% 0% 46300 0.9288 181.35 20.06 0% 0 0% 0 0% 0 0% 0%
20230803 20.5 20.74 19.55 20.66 -4.88% 2.84% 0% 58962 1.1846 270.73 20.09 0% 0 0% 0 0% 0 0% 0%
20230802 21.86 22.14 21.62 21.72 -1.27% -0.55% 0% 10146 0.2216 65.78 21.84 0% 0 0% 0 0% 0 0% 0%
20230801 21.6 22.26 21.46 22 2.37% 0.46% 0% 16359 0.3582 107.58 21.9 0% 0 0% 0 0% 0 0% 0%
20230731 21.75 21.85 21.41 21.49 -0.69% -0.19% 0% 10829 0.2332 74.77 21.53 0% 0 0% 0 0% 0 0% 0%
20230728 21.96 21.97 21.33 21.64 0.28% 0.37% 0% 7235 0.156 52.67 21.56 0% 0 0% 0 0% 0 0% 0%
20230727 21.99 21.99 21.5 21.58 -0.6% -0.6% 0% 8327 0.1808 59.54 21.71 0% 0 0% 0 0% 0 0% 0%
20230726 21.71 21.93 21.58 21.71 0.05% -0.14% 0% 9610 0.2089 65.56 21.74 0% 0 0% 0 0% 0 0% 0%
20230725 20.96 22.19 20.96 21.7 4.83% 0.23% 0% 23885 0.5172 164.82 21.65 0% 0 0% 0 0% 0 0% 0%
20230724 20.69 21.07 20.63 20.7 -1.15% -0.43% 0% 7077 0.1471 56.11 20.79 0% 0 0% 0 0% 0 0% 0%
20230721 20.65 21.25 20.64 20.94 1.31% -0.1% 0% 8083 0.1694 64.19 20.96 0% 0 0% 0 0% 0 0% 0%
20230720 20.72 20.98 20.6 20.67 -0.29% -0.62% 0% 5832 0.1213 46.48 20.8 0% 0 0% 0 0% 0 0% 0%
20230719 20.6 20.98 20.6 20.73 -0.24% -0.19% 0% 5754 0.1195 44.47 20.77 0% 0 0% 0 0% 0 0% 0%
20230718 20.6 20.95 20.27 20.78 0.78% 1.02% 0% 8321 0.1712 57.58 20.57 0% 0 0% 0 0% 0 0% 0%
20230717 20.91 21.04 20.56 20.62 -2.18% -0.29% 0% 9111 0.1884 60.3 20.68 0% 0 0% 0 0% 0 0% 0%
20230714 21.39 21.48 21 21.08 -1.45% -0.47% 0% 13453 0.2849 71.99 21.18 0% 0 0% 0 0% 0 0% 0%
20230713 21.15 21.77 20.8 21.39 1.13% -0.05% 0% 13746 0.2942 72.24 21.4 0% 0 0% 0 0% 0 0% 0%
20230712 21.07 21.55 21 21.15 0.24% -0.56% 0% 9554 0.2032 57.65 21.27 0% 0 0% 0 0% 0 0% 0%
20230711 21.03 21.2 20.78 21.1 0.67% 0.43% 0% 5179 0.1088 27.03 21.01 0% 0 0% 0 0% 0 0% 0%
20230710 21.25 21.35 20.76 20.96 -0.62% 0.14% 0% 9364 0.196 51.32 20.93 0% 0 0% 0 0% 0 0% 0%
20230707 21.26 21.45 20.93 21.09 -0.8% -0.24% 0% 7042 0.1489 37.74 21.14 0% 0 0% 0 0% 0 0% 0%
20230706 21.51 21.7 21.08 21.26 -0.65% -0.51% 0% 11360 0.2428 51.97 21.37 0% 0 0% 0 0% 0 0% 0%
20230705 21.48 22.26 21.35 21.4 -0.47% -1.7% 0% 22334 0.4862 112.58 21.77 0% 0 0% 0 0% 0 0% 0%
20230704 21.83 21.96 21.36 21.5 -2.05% -0.23% 0% 15213 0.3279 60.3 21.55 0% 0 0% 0 0% 0 0% 0%
20230703 21.21 22.33 21.1 21.95 3.49% 0.05% 0% 44175 0.9694 151.64 21.94 0% 0 0% 0 0% 0 0% 0%
20230630 20.36 21.45 20.36 21.21 3.46% 0.09% 0% 16549 0.3506 60.35 21.19 0% 0 0% 0 0% 0 0% 0%
20230629 20.49 20.74 20.24 20.5 -0.53% -0.15% 0% 11253 0.231 40.55 20.53 0% 0 0% 0 0% 0 0% 0%
20230628 20.9 20.9 20.22 20.61 -0.48% 0.34% 0% 9530 0.1957 32.43 20.54 0% 0 0% 0 0% 0 0% 0%
20230627 20.11 20.77 20.11 20.71 2.98% 0.58% 0% 18458 0.38 57.81 20.59 0% 0 0% 0 0% 0 0% 0%
20230626 20.2 20.66 20.03 20.11 -0.84% -1.23% 0% 15459 0.3147 47.71 20.36 0% 0 0% 0 0% 0 0% 0%
20230621 20.4 20.68 20.28 20.28 -0.59% -0.88% 0% 12798 0.2618 40.43 20.46 0% 0 0% 0 0% 0 0% 0%
20230620 20.72 20.91 20.05 20.4 -1.64% 0.15% 0% 22554 0.4595 71.59 20.37 0% 0 0% 0 0% 0 0% 0%
20230619 21.19 21.37 20.43 20.74 -1.05% -0.24% 0% 47442 0.9863 157.13 20.79 0% 0 0% 0 0% 0 0% 0%
20230616 19.5 21.65 19.46 20.96 6.5% -1.04% 0% 61030 1.2927 233.18 21.18 0% 0 0% 0 0% 0 0% 0%
20230615 19.43 19.75 19.09 19.68 2.23% 0.61% 0% 21670 0.4239 92.46 19.56 0% 0 0% 0 0% 0 0% 0%
20230614 19.24 19.51 19.19 19.25 -0.41% -0.31% 0% 14281 0.2757 63.03 19.31 0% 0 0% 0 0% 0 0% 0%
20230613 20 20.42 19.26 19.33 -3.35% -1.93% 0% 28022 0.5522 126.32 19.71 0% 0 0% 0 0% 0 0% 0%
20230612 20.48 20.76 19.23 20 -4.12% 1.16% 0% 35683 0.7055 173.83 19.77 0% 0 0% 0 0% 0 0% 0%
20230609 30.11 30.41 29.1 29.36 -3.07% -0.81% 0% 16235 0.4805 135.71 29.6 0% 0 0% 0 0% 0 0% 0%
20230608 29.75 30.65 29.75 30.29 1.07% -0.13% 0% 6356 0.1928 59.92 30.33 0% 0 0% 0 0% 0 0% 0%
20230607 30.27 30.47 29.8 29.97 -0.89% -0.2% 0% 6396 0.1921 60.04 30.03 0% 0 0% 0 0% 0 0% 0%
20230606 30.32 30.7 29.8 30.24 0.23% -0.13% 0% 9646 0.2921 90.72 30.28 0% 0 0% 0 0% 0 0% 0%
20230605 30 30.3 29.71 30.17 0.57% 0.47% 0% 7980 0.2396 77.21 30.03 0% 0 0% 0 0% 0 0% 0%
20230602 29.12 30.05 29 30 3.27% 0.77% 0% 9413 0.2802 88.9 29.77 0% 0 0% 0 0% 0 0% 0%
20230601 29.29 29.4 28.51 29.05 0.52% 0% 0% 6716 0.1951 66.85 29.05 0% 0 0% 0 0% 0 0% 0%
20230531 28.96 29.29 28.6 28.9 -1.06% 0.17% 0% 10083 0.2909 98.79 28.85 0% 0 0% 0 0% 0 0% 0%
20230530 29.5 29.83 28.7 29.21 -1.32% 0.07% 0% 8903 0.2599 83.48 29.19 0% 0 0% 0 0% 0 0% 0%
20230529 30.11 30.35 29.6 29.6 -1.69% -1.14% 0% 7442 0.2228 72.14 29.94 0% 0 0% 0 0% 0 0% 0%
20230526 29.98 30.15 29.43 30.11 0.43% 1.01% 0% 5613 0.1673 49.91 29.81 0% 0 0% 0 0% 0 0% 0%
20230525 29.77 30.25 29.53 29.98 0.67% 0.23% 0% 7411 0.2217 63.45 29.91 0% 0 0% 0 0% 0 0% 0%
20230524 30.18 30.32 29.63 29.78 -1.26% -0.33% 0% 8821 0.2636 73.12 29.88 0% 0 0% 0 0% 0 0% 0%
20230523 30.67 31.2 30.11 30.16 -1.66% -1.41% 0% 8470 0.2591 66.48 30.59 0% 0 0% 0 0% 0 0% 0%
20230522 29.46 31.02 29.46 30.67 3.79% 0.79% 0% 11950 0.3636 85.64 30.43 0% 0 0% 0 0% 0 0% 0%
20230519 30 30.17 29.45 29.55 -2.38% -0.47% 0% 12274 0.3644 84.35 29.69 0% 0 0% 0 0% 0 0% 0%
20230518 30.25 30.73 30.06 30.27 0.07% -0.2% 0% 7587 0.2301 53.61 30.33 0% 0 0% 0 0% 0 0% 0%
20230517 30.43 30.74 30.08 30.25 -1.53% -0.33% 0% 8778 0.2664 59.08 30.35 0% 0 0% 0 0% 0 0% 0%
20230516 31.23 31.23 30.44 30.72 -0.42% -0.26% 0% 9196 0.2832 57.97 30.8 0% 0 0% 0 0% 0 0% 0%
20230515 31.18 31.2 30.07 30.85 -1.15% 1.08% 0% 16380 0.4999 88.19 30.52 0% 0 0% 0 0% 0 0% 0%
20230510 31.5 31.8 30.38 30.82 -3.11% -0.16% 0% 10622 0.3279 58.24 30.87 0% 0 0% 0 0% 0 0% 0%
20230509 31.98 32.22 31.31 31.81 -0.53% 0.16% 0% 10782 0.3424 57.71 31.76 0% 0 0% 0 0% 0 0% 0%
20230508 32.84 33.12 31.76 31.98 -1.81% -0.53% 0% 15716 0.5053 82.61 32.15 0% 0 0% 0 0% 0 0% 0%
20230505 33.56 33.99 32.2 32.57 -2.28% -0.15% 0% 17635 0.5753 85.27 32.62 0% 0 0% 0 0% 0 0% 0%
20230504 34.39 34.79 33.2 33.33 -2.54% -1.54% 0% 11864 0.4016 58.37 33.85 0% 0 0% 0 0% 0 0% 0%
20230428 34.5 34.7 33.6 34.2 0.35% -0.12% 0% 10018 0.343 47.86 34.24 0% 0 0% 0 0% 0 0% 0%
20230427 34.7 34.7 33.5 34.08 -0.93% 0.21% 0% 13272 0.4514 63.55 34.01 0% 0 0% 0 0% 0 0% 0%
20230426 33.89 34.7 33.36 34.4 3.77% 0.91% 0% 17509 0.5969 86.4 34.09 0% 0 0% 0 0% 0 0% 0%
20230425 35 35.2 32 33.15 -3.63% -0.72% 0% 29894 0.9981 153.3 33.39 0% 0 0% 0 0% 0 0% 0%
20230424 35.3 35.3 33.2 34.4 -0.26% 1.42% 0% 15748 0.5341 92.05 33.92 0% 0 0% 0 0% 0 0% 0%
20230421 34.99 35.84 33.9 34.49 -0.89% -0.66% 0% 14085 0.4891 87.27 34.72 0% 0 0% 0 0% 0 0% 0%
20230420 34.5 35.2 34.24 34.8 -1.14% 0.29% 0% 13684 0.4749 87.78 34.7 0% 0 0% 0 0% 0 0% 0%
20230419 34.03 36.09 33.93 35.2 5.45% -0.59% 0% 31137 1.1027 194.84 35.41 0% 0 0% 0 0% 0 0% 0%
20230418 33.98 35 33.22 33.38 0.12% -2.51% 0% 18898 0.647 126.62 34.24 0% 0 0% 0 0% 0 0% 0%
20230417 32.23 34.38 31.92 33.34 3.8% -0.36% 0% 19906 0.666 124.17 33.46 0% 0 0% 0 0% 0 0% 0%
20230414 32.55 32.55 31.6 32.12 -0.16% 0.53% 0% 7284 0.2327 45.3 31.95 0% 0 0% 0 0% 0 0% 0%
20230413 32.8 32.92 32.09 32.17 -2.28% -0.65% 0% 7938 0.257 44.1 32.38 0% 0 0% 0 0% 0 0% 0%
20230412 32.91 33.49 32.56 32.92 -0.6% -0.57% 0% 6551 0.2169 32.68 33.11 0% 0 0% 0 0% 0 0% 0%
20230411 32.82 33.31 32.31 33.12 0.91% 1.01% 0% 9788 0.3209 39.97 32.79 0% 0 0% 0 0% 0 0% 0%
20230410 33.27 33.27 32.01 32.82 0.64% 0.55% 0% 10274 0.3353 40.97 32.64 0% 0 0% 0 0% 0 0% 0%
20230407 32.36 33.1 32.19 32.61 0.77% -0.34% 0% 8586 0.2809 34.71 32.72 0% 0 0% 0 0% 0 0% 0%
20230406 32.9 33.59 32 32.36 -2.03% -0.49% 0% 24239 0.7882 95.48 32.52 0% 0 0% 0 0% 0 0% 0%
20230404 34.33 34.33 32.9 33.03 -4.34% -1.49% 0% 18608 0.624 81.64 33.53 0% 0 0% 0 0% 0 0% 0%
20230403 36.08 36.1 33.86 34.53 -4.48% -0.75% 0% 26935 0.9371 130.12 34.79 0% 0 0% 0 0% 0 0% 0%
20230331 35.6 36.7 35.33 36.15 1.18% -0.19% 0% 12812 0.464 68.35 36.22 0% 0 0% 0 0% 0 0% 0%
20230330 36.99 36.99 35.45 35.73 -4.26% -0.53% 0% 26384 0.9478 146.31 35.92 0% 0 0% 0 0% 0 0% 0%
20230329 37.09 38.33 36.42 37.32 -0.88% 0.32% 0% 28540 1.0618 185.9 37.2 0% 0 0% 0 0% 0 0% 0%
20230328 34.55 37.65 34.55 37.65 9.99% 2.78% 0% 44116 1.6159 327.09 36.63 0% 0 0% 0 0% 0 0% 0%
20230327 34.08 35.28 33.72 34.23 2.03% -0.58% 0% 14139 0.4868 131.05 34.43 0% 0 0% 0 0% 0 0% 0%
20230324 33.01 33.74 32.4 33.55 0.15% 0.27% 0% 7876 0.2635 76.7 33.46 0% 0 0% 0 0% 0 0% 0%
20230323 33.89 34 32.58 33.5 -1.3% 0.6% 0% 14206 0.4731 151.83 33.3 0% 0 0% 0 0% 0 0% 0%
20230322 34.38 34.84 33.75 33.94 -0.53% -0.38% 0% 4725 0.161 53.47 34.07 0% 0 0% 0 0% 0 0% 0%
20230321 33.59 34.16 33.06 34.12 1.55% 0.71% 0% 4245 0.1438 49.23 33.88 0% 0 0% 0 0% 0 0% 0%
20230320 33.55 35.2 32.7 33.6 -0.21% -1.06% 0% 16109 0.547 179.33 33.96 0% 0 0% 0 0% 0 0% 0%
20230317 34.49 34.58 33.66 33.67 -1.32% -1.17% 0% 5089 0.1734 64.68 34.07 0% 0 0% 0 0% 0 0% 0%
20230316 34.92 34.92 33.81 34.12 -1.59% -0.52% 0% 6094 0.209 75.39 34.3 0% 0 0% 0 0% 0 0% 0%
20230315 35.47 35.71 34.55 34.67 -2.34% -1% 0% 8403 0.2943 96.17 35.02 0% 0 0% 0 0% 0 0% 0%
20230314 36.59 36.59 35.11 35.5 -2.87% -0.56% 0% 10873 0.3882 126.74 35.7 0% 0 0% 0 0% 0 0% 0%
20230313 36.38 36.78 35.9 36.55 0.47% 0.61% 0% 5491 0.1995 65.99 36.33 0% 0 0% 0 0% 0 0% 0%
20230310 36.28 36.99 36.07 36.38 -1.3% -0.3% 0% 4212 0.1537 50.51 36.49 0% 0 0% 0 0% 0 0% 0%
20230309 36.9 38.12 36.7 36.86 0.16% -1.1% 0% 3834 0.1429 44 37.27 0% 0 0% 0 0% 0 0% 0%
20230308 37 37.34 36.52 36.8 0.11% -0.08% 0% 1895 0.0698 21.49 36.83 0% 0 0% 0 0% 0 0% 0%
20230307 36.89 37.86 36.5 36.76 -2.05% -0.89% 0% 6690 0.2481 72.41 37.09 0% 0 0% 0 0% 0 0% 0%
20230306 36.83 37.59 36.83 37.53 0.75% 0.51% 0% 3966 0.1481 43.95 37.34 0% 0 0% 0 0% 0 0% 0%
20230303 37.5 37.83 36.91 37.25 -0.75% -0.24% 0% 6334 0.2365 65.28 37.34 0% 0 0% 0 0% 0 0% 0%
20230302 38.99 38.99 37.53 37.53 -3.15% -1.03% 0% 10205 0.387 105.14 37.92 0% 0 0% 0 0% 0 0% 0%
20230301 39.39 39.57 38.65 38.75 -1.42% -0.36% 0% 6318 0.2457 68.93 38.89 0% 0 0% 0 0% 0 0% 0%
20230228 38.41 39.84 38.41 39.31 0.54% -0.18% 0% 9081 0.3576 90.68 39.38 0% 0 0% 0 0% 0 0% 0%
20230227 38.74 39.39 38.1 39.1 0.41% 0.54% 0% 5678 0.2208 50.69 38.89 0% 0 0% 0 0% 0 0% 0%
20230224 38.17 39.9 38.16 38.94 2.1% -0.56% 0% 10197 0.3993 83.5 39.16 0% 0 0% 0 0% 0 0% 0%
20230223 38.3 38.73 37.95 38.14 -0.68% -0.1% 0% 3960 0.1512 28.63 38.18 0% 0 0% 0 0% 0 0% 0%
20230222 38.04 38.58 37.7 38.4 0.89% 0.5% 0% 6127 0.2341 40.55 38.21 0% 0 0% 0 0% 0 0% 0%
20230221 38.68 38.68 37.8 38.06 -0.68% -0.18% 0% 5783 0.2205 37.91 38.13 0% 0 0% 0 0% 0 0% 0%
20230220 37.74 38.8 37.7 38.32 1.54% 0.08% 0% 9648 0.3694 61.89 38.29 0% 0 0% 0 0% 0 0% 0%
20230217 38.2 38.68 37.6 37.74 -1.13% -0.71% 0% 7038 0.2675 45.25 38.01 0% 0 0% 0 0% 0 0% 0%
20230216 39.02 39.3 38.06 38.17 -2.88% -1.39% 0% 7769 0.3007 49.15 38.71 0% 0 0% 0 0% 0 0% 0%
20230215 40.4 40.44 38.78 39.3 -2.38% -0.03% 0% 15094 0.5934 93.33 39.31 0% 0 0% 0 0% 0 0% 0%
20230214 40.12 41.84 39.39 40.26 0.57% -1.15% 0% 18138 0.7388 121.76 40.73 0% 0 0% 0 0% 0 0% 0%
20230213 40.66 40.84 39.26 40.03 -1.55% -0.05% 0% 15092 0.6044 104.78 40.05 0% 0 0% 0 0% 0 0% 0%
20230210 38.53 40.88 38.11 40.66 5.34% 1.9% 0% 22134 0.8832 159.47 39.9 0% 0 0% 0 0% 0 0% 0%
20230209 37.69 39.74 37.69 38.6 2.12% -0.62% 0% 16410 0.6374 127.6 38.84 0% 0 0% 0 0% 0 0% 0%
20230208 37.99 38.26 37.18 37.8 -0.53% 0.43% 0% 8120 0.3056 65.27 37.64 0% 0 0% 0 0% 0 0% 0%
20230207 36.79 38.2 36.56 38 3.01% 0.74% 0% 10723 0.4045 86.29 37.72 0% 0 0% 0 0% 0 0% 0%
20230206 36.28 36.94 35.36 36.89 2.13% 1.74% 0% 9686 0.3512 74.53 36.26 0% 0 0% 0 0% 0 0% 0%
20230203 36.99 37.68 36 36.12 -3.01% -1.45% 0% 14167 0.5192 107.69 36.65 0% 0 0% 0 0% 0 0% 0%
20230202 35.26 38.24 35.17 37.24 5.05% 0.35% 0% 15403 0.5716 119.52 37.11 0% 0 0% 0 0% 0 0% 0%
20230201 35.76 36.08 34.61 35.45 1.11% 0.42% 0% 9037 0.319 62.34 35.3 0% 0 0% 0 0% 0 0% 0%
20230131 33.99 35.24 33.83 35.06 3.18% 0.6% 0% 12493 0.4354 79.75 34.85 0% 0 0% 0 0% 0 0% 0%
20230130 35 35.08 33.92 33.98 -2.22% -0.73% 0% 11968 0.4097 78.32 34.23 0% 0 0% 0 0% 0 0% 0%
20230120 34.82 35.68 34.66 34.75 0% -0.94% 0% 9471 0.3322 62.99 35.08 0% 0 0% 0 0% 0 0% 0%
20230119 34.1 34.88 33.92 34.75 1.31% 1.02% 0% 9274 0.319 63.77 34.4 0% 0 0% 0 0% 0 0% 0%
20230118 33.85 34.78 33.83 34.3 0.73% -0.12% 0% 8413 0.2889 49.97 34.34 0% 0 0% 0 0% 0 0% 0%
20230117 34.01 35.28 33.84 34.05 0.56% -1.05% 0% 12417 0.4273 73.16 34.41 0% 0 0% 0 0% 0 0% 0%
20230116 33.3 34.56 33.1 33.86 1.5% -0.32% 0% 13892 0.4719 79.22 33.97 0% 0 0% 0 0% 0 0% 0%
20230113 34 34.6 33.31 33.36 -2.03% -1.33% 0% 14493 0.49 82.05 33.81 0% 0 0% 0 0% 0 0% 0%
20230112 33.28 34.11 32.31 34.05 3.18% 2.19% 0% 28018 0.9336 139.52 33.32 0% 0 0% 0 0% 0 0% 0%
20230111 33.23 34.22 32.83 33 -0.66% -1.4% 0% 20910 0.6999 95.37 33.47 0% 0 0% 0 0% 0 0% 0%
20230110 33.88 33.91 33.08 33.22 -2.03% -0.51% 0% 7217 0.241 32.31 33.39 0% 0 0% 0 0% 0 0% 0%
20230109 33.61 34.1 32.74 33.91 0.03% 1.04% 0% 13279 0.4456 60.87 33.56 0% 0 0% 0 0% 0 0% 0%
20230106 35.2 35.42 33.77 33.9 -4.29% -0.91% 0% 16091 0.5504 76.53 34.21 0% 0 0% 0 0% 0 0% 0%
20230105 35.1 35.66 34.64 35.42 0.74% 0.51% 0% 12751 0.4493 64.57 35.24 0% 0 0% 0 0% 0 0% 0%
20230104 35.4 35.71 34.98 35.16 -1.37% -0.28% 0% 7940 0.28 41.25 35.26 0% 0 0% 0 0% 0 0% 0%
20230103 36.34 37 34.99 35.65 -1.84% -0.06% 0% 13738 0.49 73.76 35.67 0% 0 0% 0 0% 0 0% 0%
20221230 35.88 36.75 35.22 36.32 2.02% 0.69% 0% 13807 0.498 83.82 36.07 0% 0 0% 0 0% 0 0% 0%
20221229 37.85 38.28 34.24 35.6 -5.7% -1.44% 0% 33304 1.2031 190 36.12 0% 0 0% 0 0% 0 0% 0%
20221228 36.16 38.29 35.9 37.75 7.52% 1.75% 0% 42933 1.5926 281.56 37.1 0% 0 0% 0 0% 0 0% 0%
20221227 31.92 35.11 31.92 35.11 9.99% 3.69% 0% 25180 0.8527 176.68 33.86 0% 0 0% 0 0% 0 0% 0%
20221226 31.35 31.93 31.06 31.92 1.82% 0.66% 0% 3012 0.0955 19.86 31.71 0% 0 0% 0 0% 0 0% 0%
20221223 32.44 32.44 31.15 31.35 -3.45% -0.48% 0% 10134 0.3192 58.71 31.5 0% 0 0% 0 0% 0 0% 0%
20221222 32.52 33.5 32.03 32.47 -0.7% -0.92% 0% 11493 0.3766 66.52 32.77 0% 0 0% 0 0% 0 0% 0%
20221221 31.75 33.07 31.75 32.7 2.28% 0.49% 0% 10912 0.3551 59.26 32.54 0% 0 0% 0 0% 0 0% 0%
20221220 31.6 32.29 31.6 31.97 -0.44% 0.03% 0% 6226 0.199 33.95 31.96 0% 0 0% 0 0% 0 0% 0%
20221219 32.79 33.15 31.66 32.11 -2.19% -0.31% 0% 8094 0.2607 41.63 32.21 0% 0 0% 0 0% 0 0% 0%
20221216 32.01 33.04 31.97 32.83 1.42% 0.64% 0% 9211 0.3005 46.58 32.62 0% 0 0% 0 0% 0 0% 0%
20221215 33.6 33.84 32 32.37 -2.94% -0.58% 0% 13626 0.4436 68.99 32.56 0% 0 0% 0 0% 0 0% 0%
20221214 32.71 34.61 32.71 33.35 -0.18% -1.04% 0% 22629 0.7627 145.25 33.7 0% 0 0% 0 0% 0 0% 0%
20221213 32.37 35.44 32.1 33.41 2.36% -2.25% 0% 22523 0.7698 125.65 34.18 0% 0 0% 0 0% 0 0% 0%
20221209 31.01 32.14 30.47 31.71 2.82% 0.86% 0% 18867 0.5932 106.83 31.44 0% 0 0% 0 0% 0 0% 0%
20221208 31.13 31.36 30.35 30.84 -1.53% 0.03% 0% 12623 0.3892 73.96 30.83 0% 0 0% 0 0% 0 0% 0%
20221207 30.72 31.5 30.3 31.32 1.16% 1.69% 0% 22652 0.6977 118.36 30.8 0% 0 0% 0 0% 0 0% 0%
20221206 31.1 31.11 30.61 30.96 -1.09% 0.36% 0% 6372 0.1966 36.24 30.85 0% 0 0% 0 0% 0 0% 0%
20221205 31.4 31.77 30.6 31.3 1.23% 0.64% 0% 16327 0.5078 90.68 31.1 0% 0 0% 0 0% 0 0% 0%
20221202 31.25 31.39 30.7 30.92 -1.28% -0.23% 0% 11576 0.3587 67.59 30.99 0% 0 0% 0 0% 0 0% 0%
20221201 31.95 32.14 31.21 31.32 -0.73% -0.95% 0% 10906 0.3449 62.56 31.62 0% 0 0% 0 0% 0 0% 0%
20221130 32.19 32.19 31.3 31.55 -2.32% -0.41% 0% 10131 0.3209 53.14 31.68 0% 0 0% 0 0% 0 0% 0%
20221129 32.9 33 31.82 32.3 -0.46% 0.28% 0% 13305 0.4286 62.94 32.21 0% 0 0% 0 0% 0 0% 0%
20221128 32.3 32.57 31.51 32.45 0.28% 1.15% 0% 7931 0.2544 37.48 32.08 0% 0 0% 0 0% 0 0% 0%
20221125 32.7 33.49 32.01 32.36 -0.37% -0.95% 0% 12671 0.414 55.81 32.67 0% 0 0% 0 0% 0 0% 0%
20221124 33.68 34.2 32.32 32.48 1.53% -3.13% 0% 29057 0.9742 125.26 33.53 0% 0 0% 0 0% 0 0% 0%
20221123 32.33 32.45 31.59 31.99 -0.34% 0.31% 0% 7679 0.2449 34.33 31.89 0% 0 0% 0 0% 0 0% 0%
20221122 32.05 33.19 31.59 32.1 0% -1.32% 0% 14002 0.4555 63.35 32.53 0% 0 0% 0 0% 0 0% 0%
20221121 31.49 32.34 30.86 32.1 1.26% 0.69% 0% 10096 0.3219 45.64 31.88 0% 0 0% 0 0% 0 0% 0%
20221118 33.36 33.49 31.6 31.7 -4.23% -1.83% 0% 18277 0.5901 80.4 32.29 0% 0 0% 0 0% 0 0% 0%
20221117 32.77 33.3 31.7 33.1 -2.27% 1.19% 0% 28742 0.9402 127.85 32.71 0% 0 0% 0 0% 0 0% 0%
20221116 31.8 34.4 31.8 33.87 8.21% 1.5% 0% 32574 1.0871 159.52 33.37 0% 0 0% 0 0% 0 0% 0%
20221115 30.3 31.74 30.1 31.3 2.42% 0.87% 0% 10576 0.3282 54.69 31.03 0% 0 0% 0 0% 0 0% 0%
20221114 31.62 32 29.68 30.56 -3.9% -0.1% 0% 22765 0.6964 119.03 30.59 0% 0 0% 0 0% 0 0% 0%
20221111 31.68 33.6 31.49 31.8 1.79% -2.03% 0% 21193 0.688 125.81 32.46 0% 0 0% 0 0% 0 0% 0%
20221110 30.53 31.76 30.52 31.24 1.13% -0.29% 0% 12637 0.3959 73.32 31.33 0% 0 0% 0 0% 0 0% 0%
20221109 31.99 31.99 30.71 30.89 -2.98% -0.99% 0% 10151 0.3167 55.62 31.2 0% 0 0% 0 0% 0 0% 0%
20221108 32.67 32.67 31.51 31.84 -2.12% -0.03% 0% 10486 0.334 58.59 31.85 0% 0 0% 0 0% 0 0% 0%
20221107 33.26 33.26 31.89 32.53 -2.66% -0.15% 0% 17213 0.5608 100.27 32.58 0% 0 0% 0 0% 0 0% 0%
20221104 33.64 34.88 32.52 33.42 -1.3% -0.33% 0% 19815 0.6643 123.79 33.53 0% 0 0% 0 0% 0 0% 0%
20221103 32.03 33.9 31.86 33.86 4.28% 2.14% 0% 14146 0.469 94.21 33.15 0% 0 0% 0 0% 0 0% 0%
20221102 33.35 33.4 32.21 32.47 -2.9% -0.82% 0% 12516 0.4098 79.71 32.74 0% 0 0% 0 0% 0 0% 0%
20221101 33.41 33.87 32.46 33.44 1.03% 0.33% 0% 10880 0.3626 66.87 33.33 0% 0 0% 0 0% 0 0% 0%
20221031 33.06 34.5 32.02 33.1 -0.9% -0.42% 0% 15496 0.5151 93.74 33.24 0% 0 0% 0 0% 0 0% 0%
20221028 33.6 33.96 31.8 33.4 -1.65% 2.2% 0% 21830 0.7134 134.55 32.68 0% 0 0% 0 0% 0 0% 0%
20221027 32.8 35.54 32.8 33.96 3.6% -1.31% 0% 20242 0.6966 143.25 34.41 0% 0 0% 0 0% 0 0% 0%
20221026 31.48 33.3 31.48 32.78 4.26% 0.64% 0% 10926 0.3559 75.8 32.57 0% 0 0% 0 0% 0 0% 0%
20221025 31.12 32.6 31 31.44 -1.66% -0.76% 0% 8353 0.2646 56.22 31.68 0% 0 0% 0 0% 0 0% 0%
20221024 33.38 33.68 31.55 31.97 -4.4% -2.23% 0% 12045 0.3939 81.77 32.7 0% 0 0% 0 0% 0 0% 0%
20221021 32.8 33.53 32.33 33.44 1.39% 1.24% 0% 8924 0.2948 58.3 33.03 0% 0 0% 0 0% 0 0% 0%
20221020 34.8 34.8 32.1 32.98 -5.23% -0.09% 0% 19121 0.6312 124.56 33.01 0% 0 0% 0 0% 0 0% 0%
20221019 33.45 35.05 32.9 34.8 4.66% 1.37% 0% 19984 0.686 139.92 34.33 0% 0 0% 0 0% 0 0% 0%
20221018 32 33.74 32 33.25 3.07% 0.57% 0% 12632 0.4176 89.53 33.06 0% 0 0% 0 0% 0 0% 0%
20221017 31.43 33.2 31.43 32.26 0.09% 0.19% 0% 10288 0.3313 70.57 32.2 0% 0 0% 0 0% 0 0% 0%
20220720 23.85 26.16 23.85 26.16 10.01% 1.95% 0% 101565 2.6057 383.84 25.66 0% 0 0% 0 0% 0 0% 0%
20220719 23.82 24.2 23.53 23.78 -0.04% -0.21% 0% 20087 0.4786 99.41 23.83 0% 0 0% 0 0% 0 0% 0%
20220718 23.25 23.86 23 23.79 2.32% 0.38% 0% 26975 0.6393 130.4 23.7 0% 0 0% 0 0% 0 0% 0%
20220715 22.77 23.88 22.5 23.25 1.35% 0% 0% 23832 0.554 116.42 23.25 0% 0 0% 0 0% 0 0% 0%
20220714 23.45 23.5 22.84 22.94 -2.42% -0.43% 0% 15436 0.3557 79.39 23.04 0% 0 0% 0 0% 0 0% 0%
20220713 23.4 23.76 23.25 23.51 0.86% -0.13% 0% 17157 0.4039 89.57 23.54 0% 0 0% 0 0% 0 0% 0%
20220712 23.11 23.5 23 23.31 0.69% 0.17% 0% 12697 0.2954 63.84 23.27 0% 0 0% 0 0% 0 0% 0%
20220711 23.05 23.3 22.5 23.15 -0.43% 0.78% 0% 13243 0.3042 62.12 22.97 0% 0 0% 0 0% 0 0% 0%
20220708 23.17 23.39 23.05 23.25 0.3% 0.04% 0% 9513 0.2211 43.43 23.24 0% 0 0% 0 0% 0 0% 0%
20220707 23.36 23.69 23.27 23.33 -0.55% -0.43% 0% 11543 0.2704 49.16 23.43 0% 0 0% 0 0% 0 0% 0%
20220706 23.66 23.86 22.99 23.46 -0.72% -0.04% 0% 26903 0.6315 111.19 23.47 0% 0 0% 0 0% 0 0% 0%
20220705 23.38 23.86 23.33 23.63 1.07% 0.17% 0% 24026 0.5667 102.76 23.59 0% 0 0% 0 0% 0 0% 0%
20220704 22.71 23.96 22.41 23.38 2.72% 1.21% 0% 21453 0.4956 91.26 23.1 0% 0 0% 0 0% 0 0% 0%
20220701 22.63 22.98 22.53 22.76 0.18% -0.04% 0% 12110 0.2757 50.3 22.77 0% 0 0% 0 0% 0 0% 0%
20220630 22.97 22.98 22.68 22.72 -0.57% -0.22% 0% 16874 0.3843 64.49 22.77 0% 0 0% 0 0% 0 0% 0%
20220629 23.43 23.63 22.85 22.85 -2.89% -1.21% 0% 22583 0.5223 84.34 23.13 0% 0 0% 0 0% 0 0% 0%
20220628 23.43 23.6 23.11 23.53 0.51% 0.43% 0% 24103 0.5647 84.44 23.43 0% 0 0% 0 0% 0 0% 0%
20220627 23.38 23.72 23.1 23.41 0.64% 0.09% 0% 21285 0.4978 70.09 23.39 0% 0 0% 0 0% 0 0% 0%
20220624 22.81 23.38 22.76 23.26 1.66% 0.3% 0% 27223 0.6313 85.12 23.19 0% 0 0% 0 0% 0 0% 0%
20220623 22.6 22.92 22.32 22.88 0.88% 1.02% 0% 19836 0.4492 58.86 22.65 0% 0 0% 0 0% 0 0% 0%
20220622 22.88 23.22 22.61 22.68 -0.79% -1.22% 0% 20339 0.467 55.1 22.96 0% 0 0% 0 0% 0 0% 0%
20220621 23.34 23.34 22.76 22.86 -1.59% -0.52% 0% 20992 0.4824 47.38 22.98 0% 0 0% 0 0% 0 0% 0%
20220620 23.5 23.6 22.93 23.23 0.13% 0.3% 0% 23575 0.546 43.56 23.16 0% 0 0% 0 0% 0 0% 0%
20220617 23.17 23.57 22.53 23.2 -1.11% 0.91% 0% 32802 0.754 57.26 22.99 0% 0 0% 0 0% 0 0% 0%
20220616 23.4 23.77 23.26 23.46 0.21% -0.17% 0% 26288 0.6178 45.5 23.5 0% 0 0% 0 0% 0 0% 0%
20220615 24.34 24.54 23.39 23.41 -1.93% -1.93% 0% 42612 1.0171 69.71 23.87 0% 0 0% 0 0% 0 0% 0%
20220614 24.01 24.34 23.09 23.87 -1.93% 0.93% 0% 41420 0.9796 65.33 23.65 0% 0 0% 0 0% 0 0% 0%
20220613 24.44 24.68 23.96 24.34 -1.42% 0.25% 0% 33452 0.8123 50.79 24.28 0% 0 0% 0 0% 0 0% 0%
20220610 24.47 24.95 24.26 24.69 -0.24% 0.49% 0% 34446 0.8464 48.78 24.57 0% 0 0% 0 0% 0 0% 0%
20220609 25.6 25.6 24.72 24.75 -2.86% -1.2% 0% 51614 1.293 72.18 25.05 0% 0 0% 0 0% 0 0% 0%
20220608 24.79 25.75 24.67 25.48 0.87% 1.31% 0% 86370 2.1723 116.33 25.15 0% 0 0% 0 0% 0 0% 0%
20220607 23.84 25.99 23.56 25.26 6.05% 0.68% 0% 112958 2.8346 149.48 25.09 0% 0 0% 0 0% 0 0% 0%
20220606 24.03 24.3 23.73 23.82 -1.28% -0.29% 0% 49449 1.1811 65.99 23.89 0% 0 0% 0 0% 0 0% 0%
20220602 24.62 24.86 24.01 24.13 -3.01% -0.41% 0% 48001 1.1633 66.23 24.23 0% 0 0% 0 0% 0 0% 0%
20220601 24.32 25.39 24 24.88 1.22% -0.36% 0% 65351 1.6315 93.98 24.97 0% 0 0% 0 0% 0 0% 0%
20220531 24.5 25.09 23.97 24.58 0.57% -0.24% 0% 57667 1.4208 85.83 24.64 0% 0 0% 0 0% 0 0% 0%
20220530 24.3 24.78 24.01 24.44 -0.16% 0.25% 0% 81191 1.9791 119.72 24.38 0% 0 0% 0 0% 0 0% 0%
20220527 23.69 24.78 23.27 24.48 4.13% 1.58% 0% 90068 2.1706 133.71 24.1 0% 0 0% 0 0% 0 0% 0%
20220526 23.82 23.95 23.26 23.51 -1.84% -0.21% 0% 59711 1.4065 90.34 23.56 0% 0 0% 0 0% 0 0% 0%
20220525 23.19 24.37 23.04 23.95 2.92% 0.21% 0% 85920 2.0537 124.93 23.9 0% 0 0% 0 0% 0 0% 0%
20220524 24.64 24.64 23.24 23.27 -6.09% -2.68% 0% 102931 2.4615 149.95 23.91 0% 0 0% 0 0% 0 0% 0%
20220523 22.31 24.78 22.27 24.78 9.99% 2.23% 0% 72980 1.7693 114.09 24.24 0% 0 0% 0 0% 0 0% 0%
20220520 22.57 22.98 22.47 22.53 0.13% -0.88% 0% 37346 0.849 52.48 22.73 0% 0 0% 0 0% 0 0% 0%
20220519 22.55 22.67 21.5 22.5 -1.49% 1.12% 0% 43042 0.9577 54.36 22.25 0% 0 0% 0 0% 0 0% 0%
20220518 22.73 23.04 22.52 22.84 0.09% 0.31% 0% 36232 0.825 46 22.77 0% 0 0% 0 0% 0 0% 0%
20220517 23.5 23.79 22.68 22.82 -4.32% -0.78% 0% 60757 1.3977 75.88 23 0% 0 0% 0 0% 0 0% 0%
20220516 23.21 24.4 22.71 23.85 2.62% 1.06% 0% 71299 1.6828 90.66 23.6 0% 0 0% 0 0% 0 0% 0%
20220513 23.56 23.76 22.8 23.24 -2.52% -0.04% 0% 64768 1.5057 77.76 23.25 0% 0 0% 0 0% 0 0% 0%
20220512 22.65 24.34 22.54 23.84 3.92% 1.62% 0% 97038 2.2762 111.34 23.46 0% 0 0% 0 0% 0 0% 0%
20220511 22.45 23.66 22.4 22.94 1.41% -0.86% 0% 87751 2.0305 102.21 23.14 0% 0 0% 0 0% 0 0% 0%
20220510 22.19 23.2 21.98 22.62 0.53% -0.18% 0% 68602 1.5544 77.66 22.66 0% 0 0% 0 0% 0 0% 0%
20220509 23.7 23.7 22.28 22.5 -3.47% -1.1% 0% 107196 2.4392 111.72 22.75 0% 0 0% 0 0% 0 0% 0%
20220506 20.58 23.31 20.4 23.31 10% 2.78% 0% 100860 2.2877 113.03 22.68 0% 0 0% 0 0% 0 0% 0%
20220505 20.52 21.56 20.51 21.19 3.01% 0.47% 0% 60447 1.2749 67.9 21.09 0% 0 0% 0 0% 0 0% 0%
20220429 20.06 20.7 19.81 20.57 3.31% 1.03% 0% 64316 1.3097 70.36 20.36 0% 0 0% 0 0% 0 0% 0%
20220428 20.48 20.9 19.35 19.91 -5.73% -0.8% 0% 76779 1.5407 81.11 20.07 0% 0 0% 0 0% 0 0% 0%
20220427 19.7 22.1 18.86 21.12 0.81% 7.37% 0% 126327 2.4847 129.55 19.67 0% 0 0% 0 0% 0 0% 0%
20220426 21 21.8 20.95 20.95 -10.01% -1.18% 0% 121970 2.5857 137.21 21.2 0% 0 0% 0 0% 0 0% 0%
20220425 25.31 26.36 23.28 23.28 -10.01% -3.04% 0% 70720 1.698 91.16 24.01 0% 0 0% 0 0% 0 0% 0%
20220422 24.2 25.87 24.2 25.87 9.99% 1.97% 0% 85968 2.1806 111.08 25.37 0% 0 0% 0 0% 0 0% 0%
20220421 21.23 23.52 21.2 23.52 10.01% 3.29% 0% 148044 3.3713 156.47 22.77 0% 0 0% 0 0% 0 0% 0%
20220420 21.5 21.75 21.24 21.38 -1.02% -0.42% 0% 39369 0.8453 37.21 21.47 0% 0 0% 0 0% 0 0% 0%
20220419 21.74 22.19 21.58 21.6 -1.19% -1.05% 0% 37827 0.8256 28.36 21.83 0% 0 0% 0 0% 0 0% 0%
20220418 21.49 22.03 20.75 21.86 0.78% 1.44% 0% 51583 1.1118 33.28 21.55 0% 0 0% 0 0% 0 0% 0%
20220415 22.5 22.6 21.67 21.69 -4.99% -1.45% 0% 76846 1.6914 44.64 22.01 0% 0 0% 0 0% 0 0% 0%
20220414 22.69 23.69 22.62 22.83 -1.81% -0.7% 0% 75021 1.7249 45.72 22.99 0% 0 0% 0 0% 0 0% 0%
20220413 23.7 24.7 22.88 23.25 -2.8% -2.52% 0% 90117 2.1497 46.03 23.85 0% 0 0% 0 0% 0 0% 0%
20220412 23.44 24.77 22.6 23.92 -0.33% 2% 0% 100980 2.3684 52.57 23.45 0% 0 0% 0 0% 0 0% 0%
20220411 25 26.3 23.4 24 -6.8% -3.85% 0% 108269 2.7019 62.32 24.96 0% 0 0% 0 0% 0 0% 0%
20220408 27.61 27.8 25.2 25.75 -6.74% -2.57% 0% 154975 4.0959 90.68 26.43 0% 0 0% 0 0% 0 0% 0%
20220407 26.02 28.2 26.02 27.61 3.29% 1.54% 0% 166977 4.5406 99.37 27.19 0% 0 0% 0 0% 0 0% 0%
20220401 26.95 30.58 26.91 29.7 6.83% 1.4% 0% 247319 7.2449 158.4 29.29 0% 0 0% 0 0% 0 0% 0%
20220331 26.55 28.86 25.91 27.8 2.32% 3.62% 0% 190844 5.1201 124.02 26.83 0% 0 0% 0 0% 0 0% 0%
20220330 26.87 28.37 26.87 27.17 -9.01% -0.44% 0% 205042 5.5951 142.36 27.29 0% 0 0% 0 0% 0 0% 0%
20220329 29.86 30.8 29.86 29.86 -10.01% -0.23% 0% 51022 1.5269 43.45 29.93 0% 0 0% 0 0% 0 0% 0%
20220328 37.49 37.5 31.55 33.18 -2.67% -4.79% 0% 307057 10.7004 256.21 34.85 0% 0 0% 0 0% 0 0% 0%
20220325 34.09 34.09 34.09 34.09 10% 0% 0% 14484 0.4938 54.01 34.09 0% 0 0% 0 0% 0 0% 0%
20220324 25.82 30.99 25.82 30.99 44.01% 0.62% 0% 21905 0.6746 50.54 30.8 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