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. 立航科技603261
    4. 返回上一页 刷新
股票代码（例：sh603261）       320条   (进入立航科技股票专站) 立航科技股票成本分析
相关股票: 中国船舶  中航沈飞  航发动力  中国重工  中航光电  中国卫通  中航机载  中航西飞  振华科技  中航重机  中船防务  中航高科  景嘉微  国博电子  高德红外  中无人机  光启技术  中国卫星  中船科技  西部超导  航发控制  航材股份  航天电器  中航电测  航天电子  海格通信  华秦科技  菲利华  光威复材  中直股份  睿创微纳  中兵红箭  航天彩虹  七一二  钢研高纳  国睿科技  华力创通  振华风光  北斗星通  中国海防  三角防务  北方导航  中简科技  
相关股吧: 600150股吧 600760股吧 600893股吧 601989股吧 002179股吧 601698股吧 600372股吧 000768股吧 000733股吧 600765股吧 600685股吧 600862股吧 300474股吧 688375股吧 002414股吧 688297股吧 002625股吧 600118股吧 600072股吧 688122股吧 000738股吧 688563股吧 002025股吧 300114股吧 600879股吧 002465股吧 688281股吧 300395股吧 300699股吧 600038股吧 688002股吧 000519股吧 002389股吧 603712股吧 300034股吧 600562股吧 300045股吧 688439股吧 002151股吧 600764股吧 300775股吧 600435股吧 300777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 32.04 32.84 32.04 32.75 2.57% 0.43% 0% 4048 0.132 29.97 32.61 0% 0 0% 0 0% 0 0% 0%
20230927 31.92 32.84 31.81 31.93 -0.06% -0.68% 0% 4358 0.1401 33.17 32.15 0% 0 0% 0 0% 0 0% 0%
20230926 32.36 32.45 31.8 31.95 -1.27% -0.22% 0% 3945 0.1263 32.12 32.02 0% 0 0% 0 0% 0 0% 0%
20230925 32.98 33.3 32.13 32.36 -2.35% -0.25% 0% 4719 0.1531 38.97 32.44 0% 0 0% 0 0% 0 0% 0%
20230922 32.35 33.2 31.99 33.14 2.44% 1.72% 0% 5442 0.1773 44.54 32.58 0% 0 0% 0 0% 0 0% 0%
20230921 32.06 33 32 32.35 0.72% -0.68% 0% 6416 0.209 49.95 32.57 0% 0 0% 0 0% 0 0% 0%
20230920 32.56 32.89 32.12 32.12 -1.47% -0.99% 0% 2793 0.0906 21.42 32.44 0% 0 0% 0 0% 0 0% 0%
20230919 33.19 33.43 32.56 32.6 -1.69% -0.61% 0% 4262 0.1398 29.6 32.8 0% 0 0% 0 0% 0 0% 0%
20230918 32.96 33.74 32.9 33.16 0.21% -0.36% 0% 4044 0.1346 27.5 33.28 0% 0 0% 0 0% 0 0% 0%
20230915 33.27 33.75 33.01 33.09 -0.84% -0.48% 0% 4626 0.1538 30.91 33.25 0% 0 0% 0 0% 0 0% 0%
20230914 34.2 34.2 33.21 33.37 -1.65% -0.33% 0% 4200 0.1406 29.36 33.48 0% 0 0% 0 0% 0 0% 0%
20230913 34.12 34.29 33.46 33.93 -1.05% 0.44% 0% 5488 0.1854 38.16 33.78 0% 0 0% 0 0% 0 0% 0%
20230912 34.44 34.44 34 34.29 -0.44% 0.2% 0% 5073 0.1736 34.02 34.22 0% 0 0% 0 0% 0 0% 0%
20230911 35.1 35.13 34.2 34.44 -2.02% -0.23% 0% 9831 0.3394 61.82 34.52 0% 0 0% 0 0% 0 0% 0%
20230908 34.03 35.35 33.9 35.15 3.14% 0.43% 0% 14320 0.5012 87.34 35 0% 0 0% 0 0% 0 0% 0%
20230907 34.46 34.74 34 34.08 -0.96% -0.76% 0% 7233 0.2484 44.32 34.34 0% 0 0% 0 0% 0 0% 0%
20230906 33.72 34.55 33.35 34.41 2.05% 0.64% 0% 10361 0.3542 63 34.19 0% 0 0% 0 0% 0 0% 0%
20230905 33.6 34.1 33.44 33.72 0.54% -0.47% 0% 7083 0.24 44.54 33.88 0% 0 0% 0 0% 0 0% 0%
20230904 33.21 33.68 33.19 33.54 0.99% 0.3% 0% 5730 0.1916 33.29 33.44 0% 0 0% 0 0% 0 0% 0%
20230901 33.79 33.79 33 33.21 -0.9% 0.03% 0% 3952 0.1312 22.59 33.2 0% 0 0% 0 0% 0 0% 0%
20230831 33.54 33.75 33.29 33.51 0% -0.15% 0% 5831 0.1957 31.62 33.56 0% 0 0% 0 0% 0 0% 0%
20230830 32.72 33.72 32.58 33.51 2.38% 0.21% 0% 10289 0.3441 52.37 33.44 0% 0 0% 0 0% 0 0% 0%
20230829 30.02 32.86 30.02 32.73 7.42% 2.12% 0% 12451 0.399 111.57 32.05 0% 0 0% 0 0% 0 0% 0%
20230828 33.36 33.36 30.44 30.47 -1.9% -2.71% 0% 10117 0.3169 99.15 31.32 0% 0 0% 0 0% 0 0% 0%
20230825 32.37 32.88 30.99 31.06 -4.11% -1.62% 0% 6933 0.2189 38.63 31.57 0% 0 0% 0 0% 0 0% 0%
20230824 32.41 32.99 31.84 32.39 -0.86% -0.25% 0% 5275 0.1713 30.4 32.47 0% 0 0% 0 0% 0 0% 0%
20230823 33.43 33.64 32.61 32.67 -3.29% -0.67% 0% 7669 0.2522 44.78 32.89 0% 0 0% 0 0% 0 0% 0%
20230822 33.37 34.33 33.03 33.78 1.53% -0.03% 0% 15633 0.5282 94.08 33.79 0% 0 0% 0 0% 0 0% 0%
20230821 33.48 34.24 33.23 33.27 0.03% -1.01% 0% 8810 0.2961 57.49 33.61 0% 0 0% 0 0% 0 0% 0%
20230818 32.85 33.93 32.66 33.26 0.42% -0.83% 0% 12876 0.4318 84.05 33.54 0% 0 0% 0 0% 0 0% 0%
20230817 31.25 33.17 31.21 33.12 5.58% 1.25% 0% 14548 0.4759 96.06 32.71 0% 0 0% 0 0% 0 0% 0%
20230816 32.19 33.35 31.32 31.37 -2.55% -1.97% 0% 5069 0.1622 34.3 32 0% 0 0% 0 0% 0 0% 0%
20230815 32.24 32.3 31.93 32.19 -0.12% 0.28% 0% 1726 0.0554 11.58 32.1 0% 0 0% 0 0% 0 0% 0%
20230814 32.16 32.49 31.6 32.23 0.31% 0.91% 0% 3948 0.1261 24.87 31.94 0% 0 0% 0 0% 0 0% 0%
20230811 32.61 32.73 32.12 32.13 -0.68% -0.99% 0% 3941 0.1279 23.83 32.45 0% 0 0% 0 0% 0 0% 0%
20230810 32.02 32.43 31.75 32.35 1.6% 0.37% 0% 3062 0.0987 73.91 32.23 0% 0 0% 0 0% 0 0% 0%
20230809 32.02 32.21 31.75 31.84 -0.75% -0.34% 0% 2169 0.0693 44.87 31.95 0% 0 0% 0 0% 0 0% 0%
20230808 32.08 32.22 31.82 32.08 -0.12% 0.31% 0% 2833 0.0906 16.42 31.98 0% 0 0% 0 0% 0 0% 0%
20230807 32.2 32.3 32 32.12 -0.62% 0.09% 0% 3144 0.1009 18.2 32.09 0% 0 0% 0 0% 0 0% 0%
20230804 32.83 32.83 32.18 32.32 0% -0.12% 0% 3992 0.1292 23.86 32.36 0% 0 0% 0 0% 0 0% 0%
20230803 32.08 32.68 32.02 32.32 -0.43% 0.19% 0% 3001 0.0968 18.4 32.26 0% 0 0% 0 0% 0 0% 0%
20230802 32.68 32.93 32.34 32.46 -1.01% -0.15% 0% 3467 0.1127 21.84 32.51 0% 0 0% 0 0% 0 0% 0%
20230801 33.26 33.38 32.71 32.79 -1.23% -0.36% 0% 4029 0.1326 26.22 32.91 0% 0 0% 0 0% 0 0% 0%
20230731 33.27 33.58 33.08 33.2 -0.66% 0% 0% 4347 0.1443 29.7 33.2 0% 0 0% 0 0% 0 0% 0%
20230728 33.39 33.51 32.58 33.42 -0.21% 0.84% 0% 6917 0.2292 50.61 33.14 0% 0 0% 0 0% 0 0% 0%
20230727 32.97 34.34 32.97 33.49 1.58% -0.48% 0% 8971 0.3019 68.29 33.65 0% 0 0% 0 0% 0 0% 0%
20230726 33.47 33.66 32.5 32.97 -1.49% -0.21% 0% 3859 0.1275 28 33.04 0% 0 0% 0 0% 0 0% 0%
20230725 32.94 33.5 32.65 33.47 2.14% 1.03% 0% 4081 0.1352 29.49 33.13 0% 0 0% 0 0% 0 0% 0%
20230724 32.68 33.11 32.6 32.77 0.28% -0.21% 0% 3888 0.1277 27.8 32.84 0% 0 0% 0 0% 0 0% 0%
20230721 32.89 33.2 32.61 32.68 -1.24% -0.49% 0% 3420 0.1123 23 32.84 0% 0 0% 0 0% 0 0% 0%
20230720 33.94 34 33.06 33.09 -2.22% -1.11% 0% 4874 0.1631 33.65 33.46 0% 0 0% 0 0% 0 0% 0%
20230719 34.31 34.36 33.8 33.84 -0.73% -0.41% 0% 4244 0.1442 29.87 33.98 0% 0 0% 0 0% 0 0% 0%
20230718 33.8 34.24 33.64 34.09 0.21% 0.29% 0% 5545 0.1885 38.95 33.99 0% 0 0% 0 0% 0 0% 0%
20230717 34.29 34.29 33.54 34.02 -0.06% 0.06% 0% 5535 0.1882 38.47 34 0% 0 0% 0 0% 0 0% 0%
20230714 34 34.2 33.71 34.04 0.32% 0.12% 0% 4603 0.1565 31.01 34 0% 0 0% 0 0% 0 0% 0%
20230713 34.08 34.3 33.6 33.93 0.68% 0.06% 0% 5078 0.1722 33.97 33.91 0% 0 0% 0 0% 0 0% 0%
20230712 34 34.41 33.61 33.7 -1.75% -0.88% 0% 3571 0.1214 50.93 34 0% 0 0% 0 0% 0 0% 0%
20230711 34.02 34.58 33.9 34.3 1.18% -0.15% 0% 4247 0.1459 28.98 34.35 0% 0 0% 0 0% 0 0% 0%
20230710 34.55 34.66 33.84 33.9 -0.91% -0.5% 0% 3642 0.1241 50.25 34.07 0% 0 0% 0 0% 0 0% 0%
20230707 34.77 34.77 33.87 34.21 -1.3% 0.03% 0% 4649 0.159 63.64 34.2 0% 0 0% 0 0% 0 0% 0%
20230706 34.43 34.94 34.04 34.66 0.06% 0.26% 0% 6161 0.213 38.62 34.57 0% 0 0% 0 0% 0 0% 0%
20230705 34.58 35 34.48 34.64 -0.32% -0.2% 0% 4909 0.1704 63.6 34.71 0% 0 0% 0 0% 0 0% 0%
20230704 34.4 34.89 34.16 34.75 1.85% 0.64% 0% 6385 0.2205 33.87 34.53 0% 0 0% 0 0% 0 0% 0%
20230703 34.3 34.79 34.1 34.12 -0.81% -0.61% 0% 5646 0.1938 29.51 34.33 0% 0 0% 0 0% 0 0% 0%
20230630 34.38 34.84 34.06 34.4 -0.17% -0.29% 0% 7246 0.25 37.59 34.5 0% 0 0% 0 0% 0 0% 0%
20230629 33.54 34.98 33.1 34.46 2.9% -0.03% 0% 10996 0.379 58.32 34.47 0% 0 0% 0 0% 0 0% 0%
20230628 32.9 33.62 32.13 33.49 1.3% 1.7% 0% 6683 0.2201 35.01 32.93 0% 0 0% 0 0% 0 0% 0%
20230627 32.72 33.09 32.55 33.06 0.67% 0.49% 0% 4061 0.1336 20.8 32.9 0% 0 0% 0 0% 0 0% 0%
20230626 33.49 33.98 32.75 32.84 -2.61% -0.82% 0% 4676 0.1548 22.15 33.11 0% 0 0% 0 0% 0 0% 0%
20230621 33.68 34.29 33.63 33.72 0.3% -0.59% 0% 7577 0.257 36.58 33.92 0% 0 0% 0 0% 0 0% 0%
20230620 32.86 33.99 32.5 33.62 2% 0.33% 0% 8898 0.2982 46.59 33.51 0% 0 0% 0 0% 0 0% 0%
20230619 32.7 33.25 32.69 32.96 0.8% -0.09% 0% 4107 0.1355 22.84 32.99 0% 0 0% 0 0% 0 0% 0%
20230616 33.01 33.01 32.12 32.7 1.02% 0% 0% 4789 0.1566 28.31 32.7 0% 0 0% 0 0% 0 0% 0%
20230615 32.4 32.58 32.1 32.37 -0.68% 0.22% 0% 3610 0.1166 20.79 32.3 0% 0 0% 0 0% 0 0% 0%
20230614 33 33 32.38 32.59 -0.88% -0.03% 0% 3110 0.1014 18.26 32.6 0% 0 0% 0 0% 0 0% 0%
20230613 32.48 32.9 32.26 32.88 1.26% 0.61% 0% 3204 0.1047 18.07 32.68 0% 0 0% 0 0% 0 0% 0%
20230612 32.18 32.57 31.82 32.47 1% 0.93% 0% 3541 0.1139 19.1 32.17 0% 0 0% 0 0% 0 0% 0%
20230609 31.88 32.34 31.74 32.15 0.59% 0.44% 0% 2696 0.0863 14.31 32.01 0% 0 0% 0 0% 0 0% 0%
20230608 32.65 32.94 31.91 31.96 -2.11% -0.9% 0% 3160 0.1019 18.37 32.25 0% 0 0% 0 0% 0 0% 0%
20230607 32.68 32.9 32.33 32.78 0.31% 0.31% 0% 2745 0.0897 16.26 32.68 0% 0 0% 0 0% 0 0% 0%
20230606 33.76 33.76 32.54 32.68 -3.31% -1.12% 0% 5246 0.1734 31.43 33.05 0% 0 0% 0 0% 0 0% 0%
20230605 34.18 34.29 33.7 33.8 -1.11% -0.27% 0% 3213 0.1089 19.78 33.89 0% 0 0% 0 0% 0 0% 0%
20230602 34.16 34.57 34.01 34.18 -0.38% 0.09% 0% 3092 0.1056 18.92 34.15 0% 0 0% 0 0% 0 0% 0%
20230601 33.8 34.58 33.8 34.31 -0.23% -0.06% 0% 4125 0.1416 61.02 34.33 0% 0 0% 0 0% 0 0% 0%
20230531 33.78 34.71 33.75 34.39 1% 0.29% 0% 6373 0.2185 90.66 34.29 0% 0 0% 0 0% 0 0% 0%
20230530 33.16 34.65 33.12 34.05 0.59% 0.24% 0% 7666 0.2604 50 33.97 0% 0 0% 0 0% 0 0% 0%
20230529 35 35.46 33.68 33.85 -0.97% -2.53% 0% 11893 0.413 81.59 34.73 0% 0 0% 0 0% 0 0% 0%
20230526 34.49 34.51 33.65 34.18 -0.58% 0.44% 0% 4064 0.1383 28.64 34.03 0% 0 0% 0 0% 0 0% 0%
20230525 34.05 34.54 33.82 34.38 1.42% 0.53% 0% 5857 0.2003 41.71 34.2 0% 0 0% 0 0% 0 0% 0%
20230524 33.75 34.12 33.39 33.9 0.18% -0.29% 0% 3973 0.1351 28.27 34 0% 0 0% 0 0% 0 0% 0%
20230523 34.03 34.32 33.7 33.84 -0.56% -0.15% 0% 3491 0.1183 24.22 33.89 0% 0 0% 0 0% 0 0% 0%
20230522 33.68 34.16 33.6 34.03 0.47% 0.41% 0% 4163 0.1411 29.5 33.89 0% 0 0% 0 0% 0 0% 0%
20230519 33.51 34.11 33.35 33.87 0.56% 0.27% 0% 4982 0.1683 35.73 33.78 0% 0 0% 0 0% 0 0% 0%
20230518 33.57 33.83 33.36 33.68 0.21% 0.09% 0% 6868 0.2311 47.68 33.65 0% 0 0% 0 0% 0 0% 0%
20230517 32.59 33.77 32.16 33.61 3.96% 1.05% 0% 8751 0.2911 59.08 33.26 0% 0 0% 0 0% 0 0% 0%
20230516 32.6 32.79 32.13 32.33 -0.4% -0.31% 0% 3373 0.1094 21.38 32.43 0% 0 0% 0 0% 0 0% 0%
20230515 31.75 32.5 31.75 32.46 1.53% 1.12% 0% 3084 0.099 17.23 32.1 0% 0 0% 0 0% 0 0% 0%
20230510 32.02 32.69 32.02 32.56 0.22% 0.52% 0% 2989 0.0968 53.49 32.39 0% 0 0% 0 0% 0 0% 0%
20230509 33.09 33.21 32.29 32.49 -1.9% -0.91% 0% 4449 0.1459 23.26 32.79 0% 0 0% 0 0% 0 0% 0%
20230508 32.71 33.26 32.52 33.12 2.06% 0.21% 0% 4774 0.1578 24.5 33.05 0% 0 0% 0 0% 0 0% 0%
20230505 33.21 33.34 32.27 32.45 -2.29% -0.61% 0% 3342 0.1091 16.41 32.65 0% 0 0% 0 0% 0 0% 0%
20230504 32.77 33.55 32.71 33.21 0.18% 0.24% 0% 4416 0.1463 20.23 33.13 0% 0 0% 0 0% 0 0% 0%
20230428 32.34 33.36 32.34 33.15 1.91% 0.64% 0% 5926 0.1952 26.11 32.94 0% 0 0% 0 0% 0 0% 0%
20230427 32 33.08 31.64 32.53 1.09% -0.03% 0% 5403 0.1758 22.41 32.54 0% 0 0% 0 0% 0 0% 0%
20230426 32 32.35 30.99 32.18 -1.29% 0.53% 0% 6305 0.2018 25.21 32.01 0% 0 0% 0 0% 0 0% 0%
20230425 34.12 34.12 32.25 32.6 -4.45% -1.03% 0% 8131 0.2678 34.49 32.94 0% 0 0% 0 0% 0 0% 0%
20230424 34 34.43 33.13 34.12 0.35% 1.1% 0% 5645 0.1905 25.93 33.75 0% 0 0% 0 0% 0 0% 0%
20230421 34.1 34.91 34 34 -0.29% -1.25% 0% 7510 0.2586 34.43 34.43 0% 0 0% 0 0% 0 0% 0%
20230420 34.88 34.89 34 34.1 -1.84% -0.29% 0% 6033 0.2063 27.01 34.2 0% 0 0% 0 0% 0 0% 0%
20230419 35.36 35.36 34.72 34.74 -1.78% -0.37% 0% 4910 0.1712 22.48 34.87 0% 0 0% 0 0% 0 0% 0%
20230418 35.03 35.67 34.8 35.37 0.97% 0.48% 0% 5548 0.1953 24.72 35.2 0% 0 0% 0 0% 0 0% 0%
20230417 34.73 35.2 34.62 35.03 0.86% 0.09% 0% 5194 0.1818 23.2 35 0% 0 0% 0 0% 0 0% 0%
20230414 34.42 34.8 34.42 34.73 0.4% 0.14% 0% 5589 0.1938 24.71 34.68 0% 0 0% 0 0% 0 0% 0%
20230413 35.1 35.15 34.56 34.59 -1.31% -0.46% 0% 4935 0.1715 22.63 34.75 0% 0 0% 0 0% 0 0% 0%
20230412 34.93 35.17 34.8 35.05 0.72% 0.03% 0% 4178 0.1464 19.47 35.04 0% 0 0% 0 0% 0 0% 0%
20230411 35.02 35.24 34.72 34.8 -1.19% -0.4% 0% 6044 0.2112 27.08 34.94 0% 0 0% 0 0% 0 0% 0%
20230410 35.92 36.26 35.1 35.22 -1.29% -0.96% 0% 6969 0.2478 31.09 35.56 0% 0 0% 0 0% 0 0% 0%
20230407 35.49 36 35.49 35.68 0.54% -0.08% 0% 6452 0.2304 29.68 35.71 0% 0 0% 0 0% 0 0% 0%
20230406 35.4 35.72 35.25 35.49 0.31% -0.06% 0% 5730 0.2035 26.57 35.51 0% 0 0% 0 0% 0 0% 0%
20230404 36.3 36.65 35.37 35.38 -3.15% -1.06% 0% 9523 0.3405 42.66 35.76 0% 0 0% 0 0% 0 0% 0%
20230403 35.99 36.65 35.97 36.53 1.36% 0.55% 0% 6061 0.2202 26.53 36.33 0% 0 0% 0 0% 0 0% 0%
20230331 35.82 36.12 35.61 36.04 0.61% 0.36% 0% 4548 0.1633 20.18 35.91 0% 0 0% 0 0% 0 0% 0%
20230330 35.92 36.15 35.72 35.82 -0.5% -0.2% 0% 5269 0.1891 23.37 35.89 0% 0 0% 0 0% 0 0% 0%
20230329 36.53 36.6 35.9 36 -1.45% -0.33% 0% 5005 0.1808 22.11 36.12 0% 0 0% 0 0% 0 0% 0%
20230328 37.3 37.39 36.51 36.53 -2.33% -0.79% 0% 5687 0.2094 25.41 36.82 0% 0 0% 0 0% 0 0% 0%
20230327 37.61 37.8 37.2 37.4 -1.06% -0.03% 0% 6619 0.2476 29.56 37.41 0% 0 0% 0 0% 0 0% 0%
20230324 37.55 38.22 37.42 37.8 0.64% 0.03% 0% 7692 0.2907 35.12 37.79 0% 0 0% 0 0% 0 0% 0%
20230323 37.86 37.86 37.26 37.56 -0.79% 0.35% 0% 7408 0.2773 77.55 37.43 0% 0 0% 0 0% 0 0% 0%
20230322 37.95 38.2 37.4 37.86 -0.21% 0.21% 0% 10208 0.3857 46.38 37.78 0% 0 0% 0 0% 0 0% 0%
20230321 36.79 37.94 36.66 37.94 4.86% 1.5% 0% 13814 0.5163 63.41 37.38 0% 0 0% 0 0% 0 0% 0%
20230320 36.8 36.8 35.67 36.18 -1.47% 0.11% 0% 6604 0.2387 30.21 36.14 0% 0 0% 0 0% 0 0% 0%
20230317 36.68 37.2 36.68 36.72 0.3% -0.35% 0% 4510 0.1662 19.47 36.85 0% 0 0% 0 0% 0 0% 0%
20230316 37.75 37.75 36.61 36.61 -2.43% -1.16% 0% 6418 0.2377 26.91 37.04 0% 0 0% 0 0% 0 0% 0%
20230315 37.25 38.16 37.25 37.52 1.16% -0.71% 0% 9633 0.364 40.36 37.79 0% 0 0% 0 0% 0 0% 0%
20230314 38.2 38.25 36.7 37.09 -3.03% -0.56% 0% 11593 0.4324 46.68 37.3 0% 0 0% 0 0% 0 0% 0%
20230313 37.88 38.88 37.8 38.25 0.9% -0.03% 0% 8592 0.3287 35.08 38.26 0% 0 0% 0 0% 0 0% 0%
20230310 38.7 38.88 37.9 37.91 -2.54% -0.99% 0% 8829 0.3381 34.09 38.29 0% 0 0% 0 0% 0 0% 0%
20230309 39.39 39.39 38.64 38.9 -0.74% 0.03% 0% 6676 0.2596 25.52 38.89 0% 0 0% 0 0% 0 0% 0%
20230308 38.62 39.56 38.15 39.19 0.49% 0.46% 0% 9566 0.3732 34.61 39.01 0% 0 0% 0 0% 0 0% 0%
20230307 40.02 40.37 38.91 39 -3.23% -1.04% 0% 13604 0.5361 48.85 39.41 0% 0 0% 0 0% 0 0% 0%
20230306 39.72 41.2 39.71 40.3 1.51% -0.1% 0% 20031 0.8081 70.5 40.34 0% 0 0% 0 0% 0 0% 0%
20230303 38.98 40.28 38.98 39.7 1.15% -0.03% 0% 12624 0.5013 45.08 39.71 0% 0 0% 0 0% 0 0% 0%
20230302 39.26 40.03 39.07 39.25 -0.98% -0.53% 0% 8761 0.3457 31.34 39.46 0% 0 0% 0 0% 0 0% 0%
20230301 39.31 39.78 38.83 39.64 0.38% 1.28% 0% 13943 0.5457 47.51 39.14 0% 0 0% 0 0% 0 0% 0%
20230228 39.93 39.98 39.02 39.49 -2.01% 0.3% 0% 15356 0.6046 52.07 39.37 0% 0 0% 0 0% 0 0% 0%
20230227 39.68 40.78 39 40.3 1.64% 0.32% 0% 19579 0.7865 67.56 40.17 0% 0 0% 0 0% 0 0% 0%
20230224 39.06 40.5 39.06 39.65 0.13% -0.75% 0% 17496 0.699 61.33 39.95 0% 0 0% 0 0% 0 0% 0%
20230223 39.91 40.79 39.45 39.6 0.08% -1.17% 0% 19308 0.7737 65.29 40.07 0% 0 0% 0 0% 0 0% 0%
20230222 39.68 40.09 39.2 39.57 -0.1% -0.1% 0% 10210 0.4044 32.83 39.61 0% 0 0% 0 0% 0 0% 0%
20230221 39.19 39.87 39 39.61 0.64% 0.25% 0% 12379 0.4891 38.8 39.51 0% 0 0% 0 0% 0 0% 0%
20230220 39.13 39.36 38.3 39.36 0.56% 1.52% 0% 10696 0.4147 33 38.77 0% 0 0% 0 0% 0 0% 0%
20230217 39 39.45 38.19 39.14 0.41% 0.8% 0% 13121 0.5095 36.41 38.83 0% 0 0% 0 0% 0 0% 0%
20230216 40.4 40.58 38.6 38.98 -3.71% -1.99% 0% 17849 0.7098 46.39 39.77 0% 0 0% 0 0% 0 0% 0%
20230215 40.18 40.82 39.68 40.48 1.38% 0.27% 0% 14963 0.6041 36.15 40.37 0% 0 0% 0 0% 0 0% 0%
20230214 40.71 40.72 39.92 39.93 -1.99% -0.5% 0% 13594 0.5455 29.62 40.13 0% 0 0% 0 0% 0 0% 0%
20230213 40.68 40.99 40.46 40.74 0.74% 0.15% 0% 11157 0.4539 21.58 40.68 0% 0 0% 0 0% 0 0% 0%
20230210 41.1 41.6 40.2 40.44 -1.58% -0.49% 0% 14883 0.6048 26.51 40.64 0% 0 0% 0 0% 0 0% 0%
20230209 40.5 41.38 40.5 41.09 0.91% 0.05% 0% 14588 0.5992 25.93 41.07 0% 0 0% 0 0% 0 0% 0%
20230208 41.99 42.17 40.7 40.72 -3.44% -0.85% 0% 22929 0.9416 41.67 41.07 0% 0 0% 0 0% 0 0% 0%
20230207 42.27 43.14 41.52 42.17 1.08% 0.21% 0% 25756 1.0839 47.76 42.08 0% 0 0% 0 0% 0 0% 0%
20230206 43.6 43.6 41.7 41.72 -0.57% -2.39% 0% 41355 1.7677 80.21 42.74 0% 0 0% 0 0% 0 0% 0%
20230203 41.19 42.78 41.11 41.96 2.07% 0.07% 0% 36196 1.5178 72.41 41.93 0% 0 0% 0 0% 0 0% 0%
20230202 44 44.47 41 41.11 -6.16% -1.74% 0% 48291 2.0205 102.94 41.84 0% 0 0% 0 0% 0 0% 0%
20230201 42.89 43.87 42.58 43.81 -1.33% 1.15% 0% 44519 1.9279 108.29 43.31 0% 0 0% 0 0% 0 0% 0%
20230131 41.95 45.7 41.27 44.4 5.41% 1% 0% 68992 3.0329 193.54 43.96 0% 0 0% 0 0% 0 0% 0%
20230130 39 42.12 39 42.12 10% 3.51% 0% 45969 1.8703 147.93 40.69 0% 0 0% 0 0% 0 0% 0%
20230120 37.48 39.5 36.9 38.29 3.68% -0.26% 0% 31997 1.2284 110.28 38.39 0% 0 0% 0 0% 0 0% 0%
20230119 35.82 37.04 35.4 36.93 3.04% 1.09% 0% 16270 0.5943 148.75 36.53 0% 0 0% 0 0% 0 0% 0%
20230118 35.13 35.96 35.01 35.84 1.76% 0.45% 0% 10828 0.3863 34.92 35.68 0% 0 0% 0 0% 0 0% 0%
20230117 34.95 35.34 34.8 35.22 0.63% 0.26% 0% 6616 0.2324 22.19 35.13 0% 0 0% 0 0% 0 0% 0%
20230116 34.36 35.4 34.3 35 1.74% 0.14% 0% 8069 0.282 27.12 34.95 0% 0 0% 0 0% 0 0% 0%
20230113 33.89 34.75 33.61 34.4 0.23% 0.64% 0% 9098 0.311 32.47 34.18 0% 0 0% 0 0% 0 0% 0%
20230112 35 35.63 34.2 34.32 0.91% -1.69% 0% 11992 0.4186 44.49 34.91 0% 0 0% 0 0% 0 0% 0%
20230111 34.3 34.51 33.96 34.01 -1.25% -0.47% 0% 5280 0.1804 19.93 34.17 0% 0 0% 0 0% 0 0% 0%
20230110 34.59 34.72 34.14 34.44 -0.66% 0.35% 0% 4374 0.1501 16.77 34.32 0% 0 0% 0 0% 0 0% 0%
20230109 34.82 35.25 34.35 34.67 -0.37% -0.03% 0% 5090 0.1765 19.82 34.68 0% 0 0% 0 0% 0 0% 0%
20230106 35.3 35.37 34.74 34.8 -1.42% -0.49% 0% 4853 0.1697 20.77 34.97 0% 0 0% 0 0% 0 0% 0%
20230105 35.73 35.73 35.18 35.3 -0.28% 0.09% 0% 4452 0.157 21.39 35.27 0% 0 0% 0 0% 0 0% 0%
20230104 35.43 35.8 35.23 35.4 -0.73% -0.17% 0% 4230 0.15 22.06 35.46 0% 0 0% 0 0% 0 0% 0%
20230103 34.55 35.71 34.51 35.66 3.45% 1.08% 0% 8095 0.2856 43.76 35.28 0% 0 0% 0 0% 0 0% 0%
20221230 34.57 34.87 34.32 34.47 -0.23% -0.32% 0% 3036 0.105 40.83 34.58 0% 0 0% 0 0% 0 0% 0%
20221229 34.21 34.98 34.04 34.55 0.99% -0.17% 0% 8056 0.2788 41.1 34.61 0% 0 0% 0 0% 0 0% 0%
20221228 34.58 35.2 34.02 34.21 -1.27% -0.93% 0% 6514 0.2249 33.68 34.53 0% 0 0% 0 0% 0 0% 0%
20221227 34.66 34.88 34.16 34.65 0.43% 0.41% 0% 4880 0.1684 24.84 34.51 0% 0 0% 0 0% 0 0% 0%
20221226 33.31 34.5 33.31 34.5 4.39% 1.17% 0% 8058 0.2748 39.01 34.1 0% 0 0% 0 0% 0 0% 0%
20221223 33.44 33.59 32.8 33.05 -1.31% -0.42% 0% 5110 0.1696 22.63 33.19 0% 0 0% 0 0% 0 0% 0%
20221222 34.53 34.69 33.32 33.49 -2.7% -1.12% 0% 6915 0.2342 27.97 33.87 0% 0 0% 0 0% 0 0% 0%
20221221 35.71 35.71 34.31 34.42 -3.61% -1.18% 0% 6472 0.2254 25.96 34.83 0% 0 0% 0 0% 0 0% 0%
20221220 35.71 36.15 35.03 35.71 0% -0.08% 0% 3551 0.1269 13.47 35.74 0% 0 0% 0 0% 0 0% 0%
20221219 36.38 36.64 35.65 35.71 -1.92% -1.08% 0% 5862 0.2116 20.02 36.1 0% 0 0% 0 0% 0 0% 0%
20221216 37.36 37.36 36.36 36.41 -2.57% -0.6% 0% 8362 0.3063 28.2 36.63 0% 0 0% 0 0% 0 0% 0%
20221215 37.2 37.43 37 37.37 0.54% 0.21% 0% 4559 0.17 15.72 37.29 0% 0 0% 0 0% 0 0% 0%
20221214 37.5 38.35 36.92 37.17 -0.83% -0.69% 0% 6754 0.2528 57.45 37.43 0% 0 0% 0 0% 0 0% 0%
20221213 38.47 38.58 37.37 37.48 -2.47% -0.9% 0% 8464 0.3201 26.07 37.82 0% 0 0% 0 0% 0 0% 0%
20221212 38.26 38.74 37.44 38.43 0.5% 0.87% 0% 11057 0.4213 33.21 38.1 0% 0 0% 0 0% 0 0% 0%
20221209 38.96 39.15 38.17 38.24 -1.82% -0.7% 0% 8475 0.3264 25.85 38.51 0% 0 0% 0 0% 0 0% 0%
20221208 38.74 39.08 38.41 38.95 0.52% 0.46% 0% 8852 0.3432 27.46 38.77 0% 0 0% 0 0% 0 0% 0%
20221207 38.6 39.17 38.31 38.75 -0.18% -0.05% 0% 9481 0.3676 31.13 38.77 0% 0 0% 0 0% 0 0% 0%
20221206 38.51 38.86 38.17 38.82 0.57% 0.67% 0% 11386 0.439 38.35 38.56 0% 0 0% 0 0% 0 0% 0%
20221205 38.22 38.68 37.91 38.6 1.58% 0.55% 0% 12909 0.4956 45.99 38.39 0% 0 0% 0 0% 0 0% 0%
20221202 38.1 38.29 37.5 38 -0.13% -0.13% 0% 8135 0.3095 29.19 38.05 0% 0 0% 0 0% 0 0% 0%
20221201 37.88 38.4 37.86 38.05 0.24% -0.21% 0% 9004 0.3433 31.15 38.13 0% 0 0% 0 0% 0 0% 0%
20221130 38.39 38.77 37.9 37.96 0.16% -0.71% 0% 10827 0.4139 36.25 38.23 0% 0 0% 0 0% 0 0% 0%
20221129 37.6 37.9 37.5 37.9 0.56% 0.58% 0% 8277 0.3119 27.25 37.68 0% 0 0% 0 0% 0 0% 0%
20221128 37 37.78 36.71 37.69 0.83% 1.07% 0% 6468 0.2412 21.3 37.29 0% 0 0% 0 0% 0 0% 0%
20221125 38 38 37.3 37.38 -1.63% -0.48% 0% 6664 0.2503 21.5 37.56 0% 0 0% 0 0% 0 0% 0%
20221124 38.09 38.19 37.69 38 0.45% 0.16% 0% 5056 0.1918 15.66 37.94 0% 0 0% 0 0% 0 0% 0%
20221123 38.27 38.36 37.22 37.83 -1.54% 0.29% 0% 9754 0.3679 27.97 37.72 0% 0 0% 0 0% 0 0% 0%
20221122 38.85 39.45 38.17 38.42 -1.56% -1.11% 0% 11421 0.4437 31.62 38.85 0% 0 0% 0 0% 0 0% 0%
20221121 38.56 39.47 38.5 39.03 0.39% 0.03% 0% 8741 0.3411 23.57 39.02 0% 0 0% 0 0% 0 0% 0%
20221118 40.06 40.36 38.81 38.88 -2.97% -1.59% 0% 14853 0.5868 38.1 39.51 0% 0 0% 0 0% 0 0% 0%
20221117 39.98 40.08 38.69 40.07 1.06% 1.62% 0% 17194 0.6779 41.96 39.43 0% 0 0% 0 0% 0 0% 0%
20221116 38.99 40.18 38.86 39.65 1.93% 0.13% 0% 19473 0.7712 47.63 39.6 0% 0 0% 0 0% 0 0% 0%
20221115 38.2 38.91 37.87 38.9 1.67% 0.8% 0% 10080 0.389 23.82 38.59 0% 0 0% 0 0% 0 0% 0%
20221114 38.8 39.1 37.64 38.26 -1.34% -0.31% 0% 11368 0.4363 26.17 38.38 0% 0 0% 0 0% 0 0% 0%
20221111 39.59 39.74 38.69 38.78 -0.33% -0.92% 0% 18608 0.7284 43.54 39.14 0% 0 0% 0 0% 0 0% 0%
20221110 40.11 40.5 38.7 38.91 -4.02% -1.19% 0% 21921 0.8633 51.66 39.38 0% 0 0% 0 0% 0 0% 0%
20221109 42.5 43.96 40.5 40.54 0.47% -2.83% 0% 25931 1.0818 63.74 41.72 0% 0 0% 0 0% 0 0% 0%
20221108 40.17 40.45 39.7 40.35 0.77% 0.45% 0% 10941 0.4395 25.75 40.17 0% 0 0% 0 0% 0 0% 0%
20221107 40.44 41 39.86 40.04 -0.92% -0.47% 0% 11804 0.4749 27.67 40.23 0% 0 0% 0 0% 0 0% 0%
20221104 40.15 40.73 39.68 40.41 0.65% 0.37% 0% 15486 0.6234 36.59 40.26 0% 0 0% 0 0% 0 0% 0%
20221103 39.15 40.3 39.07 40.15 2.16% 0.6% 0% 16275 0.6495 40.11 39.91 0% 0 0% 0 0% 0 0% 0%
20221102 39.1 39.65 38.66 39.3 0.61% 0.26% 0% 11441 0.4485 27.95 39.2 0% 0 0% 0 0% 0 0% 0%
20221101 38.57 39.5 38.41 39.06 1.72% 0.36% 0% 12870 0.5009 32.12 38.92 0% 0 0% 0 0% 0 0% 0%
20221031 36.2 38.9 36.19 38.4 3.98% 0.84% 0% 17113 0.6517 41 38.08 0% 0 0% 0 0% 0 0% 0%
20221028 39 39.21 36.91 36.93 -5.91% -2.28% 0% 18310 0.692 41.56 37.79 0% 0 0% 0 0% 0 0% 0%
20221027 39.45 40.08 39.25 39.25 -0.51% -0.71% 0% 15303 0.605 34.92 39.53 0% 0 0% 0 0% 0 0% 0%
20221026 39.38 39.85 38.2 39.45 1.73% 0.82% 0% 17930 0.7016 40.46 39.13 0% 0 0% 0 0% 0 0% 0%
20221025 39.21 39.89 38.13 38.78 -1.17% -0.46% 0% 17707 0.6898 39.31 38.96 0% 0 0% 0 0% 0 0% 0%
20221024 38.81 40.45 38.81 39.24 1.74% -1.03% 0% 21019 0.8333 46.93 39.65 0% 0 0% 0 0% 0 0% 0%
20221021 38.96 39.46 38.31 38.57 -1% -0.49% 0% 9806 0.3801 21.62 38.76 0% 0 0% 0 0% 0 0% 0%
20221020 39 39.85 38.31 38.96 -1.44% -0.38% 0% 11734 0.4589 26 39.11 0% 0 0% 0 0% 0 0% 0%
20221019 39.45 39.9 38.88 39.53 -0.4% 0.36% 0% 10386 0.4091 22.68 39.39 0% 0 0% 0 0% 0 0% 0%
20221018 40.01 40.13 39.43 39.69 -0.8% -0.08% 0% 13486 0.5356 28.46 39.72 0% 0 0% 0 0% 0 0% 0%
20221017 38.81 41 38.81 40.01 2.77% -0.12% 0% 20204 0.8093 42.76 40.06 0% 0 0% 0 0% 0 0% 0%
20220720 49.88 53.97 49.05 52.16 4.34% 1.48% 0% 58403 3.0022 215.56 51.4 0% 0 0% 0 0% 0 0% 0%
20220719 47 50 46.78 49.99 6.09% 2.33% 0% 35041 1.7118 129.16 48.85 0% 0 0% 0 0% 0 0% 0%
20220718 47.58 47.71 46.3 47.12 -0.59% 0.55% 0% 12795 0.5996 46.44 46.86 0% 0 0% 0 0% 0 0% 0%
20220715 47.4 48.5 46.9 47.4 -1% -0.42% 0% 15813 0.7527 52.74 47.6 0% 0 0% 0 0% 0 0% 0%
20220714 45.8 48.4 45.78 47.88 4.11% 0.74% 0% 24953 1.186 79.39 47.53 0% 0 0% 0 0% 0 0% 0%
20220713 45.5 46.49 45.05 45.99 0.46% 0.77% 0% 17546 0.8008 52.75 45.64 0% 0 0% 0 0% 0 0% 0%
20220712 48 48.19 45.7 45.78 -5.04% -2.68% 0% 24253 1.1409 69.35 47.04 0% 0 0% 0 0% 0 0% 0%
20220711 47.61 48.25 46.21 48.21 1.03% 1.6% 0% 18632 0.8841 47.68 47.45 0% 0 0% 0 0% 0 0% 0%
20220708 48.53 49.07 47.66 47.72 -2.91% -0.75% 0% 25312 1.2171 59.83 48.08 0% 0 0% 0 0% 0 0% 0%
20220707 50.2 51.48 49.07 49.15 -2.92% -1.36% 0% 36709 1.8291 76.89 49.83 0% 0 0% 0 0% 0 0% 0%
20220706 49 51.4 48.8 50.63 3.35% 0.74% 0% 46312 2.3278 95.22 50.26 0% 0 0% 0 0% 0 0% 0%
20220705 48.9 49.98 48.48 48.99 -1.11% 0.06% 0% 27978 1.3699 59.8 48.96 0% 0 0% 0 0% 0 0% 0%
20220704 47.79 49.95 46 49.54 3.84% 0.88% 0% 39898 1.9593 86.66 49.11 0% 0 0% 0 0% 0 0% 0%
20220701 48.39 49.4 47.46 47.71 -1.53% -1.28% 0% 29391 1.4205 65.55 48.33 0% 0 0% 0 0% 0 0% 0%
20220630 47.75 48.45 47.17 48.45 1.7% 1.17% 0% 29856 1.4298 66.62 47.89 0% 0 0% 0 0% 0 0% 0%
20220629 49.2 49.6 47.45 47.64 -5.06% -1.77% 0% 42670 2.0693 95.99 48.5 0% 0 0% 0 0% 0 0% 0%
20220628 49.18 51.49 48.59 50.18 2.1% 0.64% 0% 64843 3.233 151.62 49.86 0% 0 0% 0 0% 0 0% 0%
20220627 48 49.4 47.5 49.15 1.28% 1.34% 0% 55335 2.6836 137.07 48.5 0% 0 0% 0 0% 0 0% 0%
20220624 48.78 50.49 47.42 48.53 2.88% -1.04% 0% 95090 4.6628 251.52 49.04 0% 0 0% 0 0% 0 0% 0%
20220623 42.9 47.17 42.9 47.17 10% 2.1% 0% 53849 2.4878 167.81 46.2 0% 0 0% 0 0% 0 0% 0%
20220622 43.91 44.64 42.6 42.88 -1.88% -1.18% 0% 18139 0.7871 57.92 43.39 0% 0 0% 0 0% 0 0% 0%
20220621 46 46 43.3 43.7 -3.79% -1.47% 0% 24187 1.0727 74.46 44.35 0% 0 0% 0 0% 0 0% 0%
20220620 44.41 46.26 44.37 45.7 1.9% 0.51% 0% 22436 1.0202 68.15 45.47 0% 0 0% 0 0% 0 0% 0%
20220617 45.43 45.77 44.2 44.85 -2.18% 0% 0% 27037 1.2125 77.55 44.85 0% 0 0% 0 0% 0 0% 0%
20220616 44.8 46.5 44.3 45.85 1.53% 0.37% 0% 33380 1.5247 95.35 45.68 0% 0 0% 0 0% 0 0% 0%
20220615 44.59 46.6 44.5 45.16 2.06% -0.99% 0% 40238 1.8353 115.3 45.61 0% 0 0% 0 0% 0 0% 0%
20220614 44.93 46.26 43 44.25 -2.25% -0.74% 0% 33388 1.4884 97.04 44.58 0% 0 0% 0 0% 0 0% 0%
20220613 43.24 47.37 43.24 45.27 5.03% 0.18% 0% 36381 1.6441 107.39 45.19 0% 0 0% 0 0% 0 0% 0%
20220610 42 43.72 41.86 43.1 2.18% -0.14% 0% 22000 0.9495 58.71 43.16 0% 0 0% 0 0% 0 0% 0%
20220609 44.06 44.41 42.13 42.18 -5.02% -1.91% 0% 29128 1.2525 66.4 43 0% 0 0% 0 0% 0 0% 0%
20220608 46.43 46.44 43.58 44.41 -3.65% -0.87% 0% 35781 1.6031 79.41 44.8 0% 0 0% 0 0% 0 0% 0%
20220607 47.16 47.18 45.22 46.09 -1.96% 0.17% 0% 35583 1.6373 76.02 46.01 0% 0 0% 0 0% 0 0% 0%
20220606 46.29 47.17 46 47.01 1.53% 1.01% 0% 36201 1.6849 78.25 46.54 0% 0 0% 0 0% 0 0% 0%
20220602 45.7 46.82 45.2 46.3 0.48% 0.09% 0% 33873 1.5671 70.02 46.26 0% 0 0% 0 0% 0 0% 0%
20220601 45.4 46.49 44.83 46.08 1.03% 0.66% 0% 31740 1.4529 61.8 45.78 0% 0 0% 0 0% 0 0% 0%
20220531 46.53 46.53 44.8 45.61 -1.68% 0.37% 0% 27605 1.2544 51.7 45.44 0% 0 0% 0 0% 0 0% 0%
20220530 46.97 47.26 45.01 46.39 0.04% 1.29% 0% 31905 1.4611 59.99 45.8 0% 0 0% 0 0% 0 0% 0%
20220527 46.77 47.64 45.6 46.37 -2.46% -0.71% 0% 53668 2.5062 101.38 46.7 0% 0 0% 0 0% 0 0% 0%
20220526 45.5 50.5 45.09 47.54 3.42% -0.27% 0% 76341 3.6391 154.51 47.67 0% 0 0% 0 0% 0 0% 0%
20220525 43.01 47.51 42.66 45.97 5.39% 0.46% 0% 56333 2.578 117.36 45.76 0% 0 0% 0 0% 0 0% 0%
20220524 46.63 48.39 43.61 43.62 -6.25% -5.26% 0% 64125 2.9526 127.99 46.04 0% 0 0% 0 0% 0 0% 0%
20220523 46.9 46.9 45.63 46.53 -1% 0.63% 0% 35296 1.6322 74.36 46.24 0% 0 0% 0 0% 0 0% 0%
20220520 45.86 47.2 45.21 47 2.49% 0.86% 0% 54373 2.5336 113.08 46.6 0% 0 0% 0 0% 0 0% 0%
20220519 44.68 46.66 44.55 45.86 0.02% 0.9% 0% 59346 2.697 116.42 45.45 0% 0 0% 0 0% 0 0% 0%
20220518 41.41 45.85 41.41 45.85 10% 4.09% 0% 50108 2.2071 98.14 44.05 0% 0 0% 0 0% 0 0% 0%
20220517 41.67 42.6 40.76 41.68 -0.71% 0.39% 0% 32375 1.3442 59.91 41.52 0% 0 0% 0 0% 0 0% 0%
20220516 44.21 44.9 41.53 41.98 -2.12% -3.27% 0% 42127 1.8282 80.66 43.4 0% 0 0% 0 0% 0 0% 0%
20220513 42.83 43.45 41.5 42.89 0.14% 0.8% 0% 31438 1.3378 59.76 42.55 0% 0 0% 0 0% 0 0% 0%
20220512 42.43 43.89 42.22 42.83 -2.84% -0.12% 0% 47877 2.0529 90.8 42.88 0% 0 0% 0 0% 0 0% 0%
20220511 46.7 48.48 44.02 44.08 0.02% -4.11% 0% 80041 3.6798 161.16 45.97 0% 0 0% 0 0% 0 0% 0%
20220510 43.43 44.73 42.65 44.07 -0.07% 0.73% 0% 41955 1.8354 78.81 43.75 0% 0 0% 0 0% 0 0% 0%
20220509 42.9 45.44 42.36 44.1 2.56% 0.55% 0% 47550 2.0855 89.73 43.86 0% 0 0% 0 0% 0 0% 0%
20220506 42 45.99 41.66 43 0% -2.27% 0% 74910 3.296 135.9 44 0% 0 0% 0 0% 0 0% 0%
20220505 38.5 43 38.5 43 10% 2.94% 0% 48333 2.0191 86.28 41.77 0% 0 0% 0 0% 0 0% 0%
20220429 36.9 40.61 36.9 39.09 5.85% -0.69% 0% 54780 2.156 90.64 39.36 0% 0 0% 0 0% 0 0% 0%
20220428 38.33 39.8 36.71 36.93 -5.4% -3.4% 0% 41082 1.5705 61 38.23 0% 0 0% 0 0% 0 0% 0%
20220427 36.41 39.27 36.2 39.04 2.39% 2.12% 0% 40566 1.551 53.84 38.23 0% 0 0% 0 0% 0 0% 0%
20220426 40.18 41.38 38.13 38.13 -10.01% -2.73% 0% 39818 1.5608 52.3 39.2 0% 0 0% 0 0% 0 0% 0%
20220425 42.7 43.99 42.37 42.37 -10% -0.52% 0% 53451 2.2767 71.07 42.59 0% 0 0% 0 0% 0 0% 0%
20220422 50 52.86 47.08 47.08 -3.82% -6.18% 0% 82401 4.1349 133.44 50.18 0% 0 0% 0 0% 0 0% 0%
20220421 45.64 48.95 44.9 48.95 10% 2.56% 0% 37453 1.7876 57.86 47.73 0% 0 0% 0 0% 0 0% 0%
20220420 48.24 48.85 43.42 44.5 -7.75% -1.94% 0% 68240 3.0968 91.33 45.38 0% 0 0% 0 0% 0 0% 0%
20220419 48.2 50.91 47.47 48.24 -0.94% -1.85% 0% 49737 2.4448 66.52 49.15 0% 0 0% 0 0% 0 0% 0%
20220418 47.77 49.88 46.96 48.7 -2.99% 0.62% 0% 49698 2.4055 57.9 48.4 0% 0 0% 0 0% 0 0% 0%
20220415 49.02 52.61 46.51 50.2 -0.22% 1.54% 0% 83242 4.1151 85.33 49.44 0% 0 0% 0 0% 0 0% 0%
20220414 45.49 50.31 45.31 50.31 9.99% 3.37% 0% 95206 4.6339 85.48 48.67 0% 0 0% 0 0% 0 0% 0%
20220413 46.37 47.93 44.2 45.74 -4.47% -0.54% 0% 56135 2.5815 51 45.99 0% 0 0% 0 0% 0 0% 0%
20220412 47.19 53.25 46.87 47.88 -8.06% -1.22% 0% 77487 3.756 77.99 48.47 0% 0 0% 0 0% 0 0% 0%
20220411 55 56 52.08 52.08 -10.01% -1.42% 0% 23220 1.2268 27.55 52.83 0% 0 0% 0 0% 0 0% 0%
20220408 62.7 62.98 57.87 57.87 -10% -2.85% 0% 67877 4.0437 93.17 59.57 0% 0 0% 0 0% 0 0% 0%
20220407 58.9 65.55 58.01 64.3 5.76% 2.95% 0% 76880 4.8021 121.86 62.46 0% 0 0% 0 0% 0 0% 0%
20220401 66.17 72.88 63 64.8 -5.79% -4.37% 0% 87653 5.9393 171.45 67.76 0% 0 0% 0 0% 0 0% 0%
20220331 62 72.26 61.03 68.78 3.85% 4.61% 0% 110133 7.2411 251.69 65.75 0% 0 0% 0 0% 0 0% 0%
20220330 73.59 75 66.23 66.23 -10% -4.9% 0% 130406 9.081 420.49 69.64 0% 0 0% 0 0% 0 0% 0%
20220329 70.99 73.59 69.69 73.59 10% 2.46% 0% 140664 10.1018 805.39 71.82 0% 0 0% 0 0% 0 0% 0%
20220328 66.9 66.9 66.9 66.9 10% 0% 0% 15535 1.0393 392.48 66.9 0% 0 0% 0 0% 0 0% 0%
20220325 60.82 60.82 60.82 60.82 10% 0% 0% 2042 0.1242 69.48 60.82 0% 0 0% 0 0% 0 0% 0%
20220324 55.29 55.29 55.29 55.29 10.01% 0.02% 0% 2319 0.1282 69.09 55.28 0% 0 0% 0 0% 0 0% 0%
20220323 50.26 50.26 50.26 50.26 10% 0% 0% 1942 0.0976 50.37 50.26 0% 0 0% 0 0% 0 0% 0%
20220322 45.69 45.69 45.69 45.69 9.99% 0.09% 0% 1104 0.0504 24.02 45.65 0% 0 0% 0 0% 0 0% 0%
20220321 41.54 41.54 41.54 41.54 10.01% -0.07% 0% 842 0.035 14.48 41.57 0% 0 0% 0 0% 0 0% 0%
20220318 37.76 37.76 37.76 37.76 9.99% 0.05% 0% 1807 0.0682 23.25 37.74 0% 0 0% 0 0% 0 0% 0%
20220317 34.33 34.33 34.33 34.33 10% -0.06% 0% 1968 0.0676 18.35 34.35 0% 0 0% 0 0% 0 0% 0%
20220316 31.21 31.21 31.21 31.21 10.01% -0.1% 0% 877 0.0274 5.28 31.24 0% 0 0% 0 0% 0 0% 0%
20220315 23.64 28.37 23.64 28.37 44.01% 0.32% 0% 7322 0.2071 20.5 28.28 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