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. 300834
    4. 返回上一页 刷新
股票代码（例：sz300834）       342条   (进入股票专站) 股票成本分析
相关股票: 宁德时代  迈瑞医疗  东方财富  金龙鱼  汇川技术  爱尔眼科  阳光电源  温氏股份  智飞生物  亿纬锂能  中际旭创  爱美客  同花顺  晶盛机电  卓胜微  蓝思科技  三环集团  华利集团  华大九天  泰格医药  康龙化成  芒果超媒  新产业  昆仑万维  亿联网络  先导智能  润泽科技  贝泰妮  深信服  沃森生物  江波龙  圣邦股份  华厦眼科  天孚通信  安克创新  北京君正  中科创达  迈为股份  中伟股份  景嘉微  新宙邦  汤臣倍健  康泰生物  
相关股吧: 300750股吧 300760股吧 300059股吧 300999股吧 300124股吧 300015股吧 300274股吧 300498股吧 300122股吧 300014股吧 300308股吧 300896股吧 300033股吧 300316股吧 300782股吧 300433股吧 300408股吧 300979股吧 301269股吧 300347股吧 300759股吧 300413股吧 300832股吧 300418股吧 300628股吧 300450股吧 300442股吧 300957股吧 300454股吧 300142股吧 301308股吧 300661股吧 301267股吧 300394股吧 300866股吧 300223股吧 300496股吧 300751股吧 300919股吧 300474股吧 300037股吧 300146股吧 300601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 22.76 22.98 22.7 22.93 0.88% 0.39% 0% 8363 0.191 42.41 22.84 0% 0 0% 0 0% 0 0% 0%
20230927 22.82 22.99 22.73 22.73 -0.39% -0.48% 0% 10825 0.2472 56.04 22.84 0% 0 0% 0 0% 0 0% 0%
20230926 23.42 23.49 22.81 22.82 -2.6% -1.08% 0% 18835 0.4346 102.41 23.07 0% 0 0% 0 0% 0 0% 0%
20230925 23.62 23.7 23.3 23.43 -1.18% 0.04% 0% 22912 0.5366 139.75 23.42 0% 0 0% 0 0% 0 0% 0%
20230922 23.98 23.98 23.4 23.71 1.41% 0.42% 0% 20773 0.4904 143.7 23.61 0% 0 0% 0 0% 0 0% 0%
20230921 24 24.08 23.38 23.38 -3.39% -1.06% 0% 16993 0.4015 133.89 23.63 0% 0 0% 0 0% 0 0% 0%
20230920 23.67 24.6 23.67 24.2 0.75% 0.33% 0% 21899 0.5281 197.84 24.12 0% 0 0% 0 0% 0 0% 0%
20230919 25.86 25.86 24.02 24.02 3.05% -2.52% 0% 39062 0.9623 429.41 24.64 0% 0 0% 0 0% 0 0% 0%
20230918 23.18 23.36 22.88 23.31 1.04% 0.26% 0% 3780 0.0879 65.63 23.25 0% 0 0% 0 0% 0 0% 0%
20230915 23.04 23.25 22.92 23.07 0.3% -0.13% 0% 2913 0.0673 49.66 23.1 0% 0 0% 0 0% 0 0% 0%
20230914 23.19 23.37 22.89 23 -1.08% -0.13% 0% 4459 0.1027 79.26 23.03 0% 0 0% 0 0% 0 0% 0%
20230913 23.59 23.59 23.15 23.25 -0.77% -0.21% 0% 4489 0.1046 82.98 23.3 0% 0 0% 0 0% 0 0% 0%
20230912 23.51 23.51 23.35 23.43 -0.13% 0.09% 0% 2512 0.0588 45.03 23.41 0% 0 0% 0 0% 0 0% 0%
20230911 23.29 23.52 23.2 23.46 0.73% 0.17% 0% 5013 0.1174 82.31 23.42 0% 0 0% 0 0% 0 0% 0%
20230908 23.05 23.4 23.05 23.29 0.91% 0.22% 0% 4285 0.0996 66.58 23.24 0% 0 0% 0 0% 0 0% 0%
20230907 23.37 23.48 23.07 23.08 -1.49% -0.69% 0% 4195 0.0975 62.18 23.24 0% 0 0% 0 0% 0 0% 0%
20230906 23.21 23.47 23.05 23.43 0.86% 0.26% 0% 5880 0.1374 87.79 23.37 0% 0 0% 0 0% 0 0% 0%
20230905 23.27 23.29 23.16 23.23 -0.17% 0.13% 0% 3048 0.0707 45.48 23.2 0% 0 0% 0 0% 0 0% 0%
20230904 23.09 23.28 22.93 23.27 1.22% 0.47% 0% 5682 0.1316 74.44 23.16 0% 0 0% 0 0% 0 0% 0%
20230901 22.9 23.13 22.86 22.99 0.04% -0.04% 0% 2117 0.0487 27.4 23 0% 0 0% 0 0% 0 0% 0%
20230831 23.02 23.07 22.88 22.98 -0.35% 0.13% 0% 3233 0.0742 37.55 22.95 0% 0 0% 0 0% 0 0% 0%
20230830 23.19 23.28 22.95 23.06 -0.56% -0.22% 0% 6793 0.157 78.51 23.11 0% 0 0% 0 0% 0 0% 0%
20230829 22.51 23.23 22.51 23.19 2.61% 0.65% 0% 6852 0.1579 75.86 23.04 0% 0 0% 0 0% 0 0% 0%
20230828 23.3 23.6 22.57 22.6 0.76% -1.95% 0% 6890 0.1588 81.01 23.05 0% 0 0% 0 0% 0 0% 0%
20230825 22.94 23.08 22.41 22.43 -2.22% -1.1% 0% 6353 0.1441 80.07 22.68 0% 0 0% 0 0% 0 0% 0%
20230824 23.06 23.1 22.76 22.94 -0.09% 0.09% 0% 3704 0.0849 48.97 22.92 0% 0 0% 0 0% 0 0% 0%
20230823 23.39 23.41 22.96 22.96 -1.63% -0.69% 0% 4628 0.107 61.85 23.12 0% 0 0% 0 0% 0 0% 0%
20230822 23.8 23.93 23.1 23.34 -1.85% -0.21% 0% 9900 0.2316 136.94 23.39 0% 0 0% 0 0% 0 0% 0%
20230821 24.05 24.15 23.75 23.78 -1% -0.42% 0% 6089 0.1454 98.41 23.88 0% 0 0% 0 0% 0 0% 0%
20230818 24.01 24.35 23.95 24.02 0.21% -0.66% 0% 10172 0.246 174.27 24.18 0% 0 0% 0 0% 0 0% 0%
20230817 23.85 23.99 23.58 23.97 0.55% 0.63% 0% 4547 0.1083 84.7 23.82 0% 0 0% 0 0% 0 0% 0%
20230816 23.82 24 23.8 23.84 0% -0.33% 0% 2747 0.0657 51.45 23.92 0% 0 0% 0 0% 0 0% 0%
20230815 23.93 23.97 23.7 23.84 -0.29% 0.08% 0% 5062 0.1206 90.21 23.82 0% 0 0% 0 0% 0 0% 0%
20230814 24.01 24.12 23.78 23.91 -0.62% 0.13% 0% 5616 0.1341 98.85 23.88 0% 0 0% 0 0% 0 0% 0%
20230811 24.29 24.29 24.06 24.06 -0.87% -0.58% 0% 4049 0.098 67.9 24.2 0% 0 0% 0 0% 0 0% 0%
20230810 24.02 24.28 24.02 24.27 0.75% 0.33% 0% 4596 0.1112 52.05 24.19 0% 0 0% 0 0% 0 0% 0%
20230809 24.18 24.18 24 24.09 -0.33% 0.08% 0% 3507 0.0844 39.22 24.07 0% 0 0% 0 0% 0 0% 0%
20230808 24.14 24.21 24.04 24.17 0.04% 0.21% 0% 2977 0.0718 43.42 24.12 0% 0 0% 0 0% 0 0% 0%
20230807 24.25 24.3 24.14 24.16 -0.66% -0.08% 0% 3097 0.0749 43.48 24.18 0% 0 0% 0 0% 0 0% 0%
20230804 24.39 24.44 24.22 24.32 -0.12% 0.12% 0% 4883 0.1186 70.06 24.29 0% 0 0% 0 0% 0 0% 0%
20230803 24.36 24.39 24.22 24.35 0% 0.21% 0% 3556 0.0864 51.33 24.3 0% 0 0% 0 0% 0 0% 0%
20230802 24.35 24.44 24.3 24.35 0% -0.12% 0% 4069 0.0992 54.97 24.38 0% 0 0% 0 0% 0 0% 0%
20230801 24.44 24.44 24.26 24.35 -0.16% 0.16% 0% 4853 0.118 62.35 24.31 0% 0 0% 0 0% 0 0% 0%
20230731 24.23 24.47 24.23 24.39 0.62% 0.12% 0% 7759 0.189 94.96 24.36 0% 0 0% 0 0% 0 0% 0%
20230728 24.06 24.25 23.97 24.24 0.62% 0.37% 0% 7100 0.1715 86.7 24.15 0% 0 0% 0 0% 0 0% 0%
20230727 24.25 24.27 24.06 24.09 -0.5% -0.29% 0% 4827 0.1166 59.46 24.16 0% 0 0% 0 0% 0 0% 0%
20230726 24.09 24.25 24.01 24.21 0.62% 0.21% 0% 6747 0.163 80.68 24.16 0% 0 0% 0 0% 0 0% 0%
20230725 23.95 24.07 23.94 24.06 0.8% 0.21% 0% 5173 0.1242 64.35 24.01 0% 0 0% 0 0% 0 0% 0%
20230724 23.92 23.92 23.7 23.87 0.29% 0.25% 0% 2810 0.0669 35.89 23.81 0% 0 0% 0 0% 0 0% 0%
20230721 23.88 23.89 23.75 23.8 0.04% -0.08% 0% 3913 0.0932 48.05 23.82 0% 0 0% 0 0% 0 0% 0%
20230720 24.1 24.12 23.79 23.79 -1.16% -0.63% 0% 8950 0.2143 111.87 23.94 0% 0 0% 0 0% 0 0% 0%
20230719 24.15 24.19 23.92 24.07 -0.12% 0.25% 0% 8245 0.198 112.29 24.01 0% 0 0% 0 0% 0 0% 0%
20230718 23.91 24.15 23.83 24.1 0.54% 0.63% 0% 8558 0.205 123.19 23.95 0% 0 0% 0 0% 0 0% 0%
20230717 24.13 24.13 23.84 23.97 -0.66% 0.29% 0% 8055 0.1925 116.91 23.9 0% 0 0% 0 0% 0 0% 0%
20230714 24.23 24.3 24.09 24.13 -0.08% -0.12% 0% 4366 0.1055 66.93 24.16 0% 0 0% 0 0% 0 0% 0%
20230713 24.07 24.25 24.07 24.15 0.33% -0.12% 0% 6308 0.1525 94.35 24.18 0% 0 0% 0 0% 0 0% 0%
20230712 24.18 24.28 24.05 24.07 -0.7% -0.5% 0% 3406 0.0824 38.51 24.19 0% 0 0% 0 0% 0 0% 0%
20230711 24.18 24.29 24.14 24.24 0.33% 0.17% 0% 2161 0.0523 33.67 24.2 0% 0 0% 0 0% 0 0% 0%
20230710 24.23 24.27 24.12 24.16 -0.04% -0.04% 0% 2507 0.0606 29.24 24.17 0% 0 0% 0 0% 0 0% 0%
20230707 24.16 24.32 24.07 24.17 0.04% -0.21% 0% 2514 0.0609 29.21 24.22 0% 0 0% 0 0% 0 0% 0%
20230706 24.25 24.26 24.12 24.16 -0.12% -0.12% 0% 2216 0.0536 33.88 24.19 0% 0 0% 0 0% 0 0% 0%
20230705 24.28 24.37 24.17 24.19 -0.37% -0.08% 0% 3903 0.0945 46.1 24.21 0% 0 0% 0 0% 0 0% 0%
20230704 24.38 24.48 24.2 24.28 -0.29% -0.08% 0% 8182 0.1988 122.58 24.3 0% 0 0% 0 0% 0 0% 0%
20230703 24.41 24.53 24.29 24.35 -0.2% 0% 0% 4284 0.1043 63.92 24.35 0% 0 0% 0 0% 0 0% 0%
20230630 24.38 24.52 24.12 24.4 0.87% 0.21% 0% 6185 0.1506 94.09 24.35 0% 0 0% 0 0% 0 0% 0%
20230629 23.82 24.38 23.82 24.19 1% 0.29% 0% 4785 0.1154 77.71 24.12 0% 0 0% 0 0% 0 0% 0%
20230628 24.04 24.04 23.7 23.95 -0.25% 0.42% 0% 2436 0.0581 40.59 23.85 0% 0 0% 0 0% 0 0% 0%
20230627 23.72 24.06 23.71 24.01 1.31% 0.42% 0% 2380 0.0569 38.81 23.91 0% 0 0% 0 0% 0 0% 0%
20230626 23.77 23.97 23.7 23.7 -0.29% -0.42% 0% 3378 0.0804 53.47 23.8 0% 0 0% 0 0% 0 0% 0%
20230621 23.97 24.15 23.77 23.77 -0.79% -0.29% 0% 3758 0.0896 54 23.84 0% 0 0% 0 0% 0 0% 0%
20230620 24.05 24.1 23.93 23.96 -0.37% -0.04% 0% 3187 0.0764 45.7 23.97 0% 0 0% 0 0% 0 0% 0%
20230619 24.29 24.45 24.05 24.05 -0.78% -0.46% 0% 3891 0.094 53.46 24.16 0% 0 0% 0 0% 0 0% 0%
20230616 24.25 24.6 24.24 24.24 -0.04% -0.45% 0% 8202 0.1997 99.16 24.35 0% 0 0% 0 0% 0 0% 0%
20230615 24.38 24.38 24.21 24.25 -0.16% 0.04% 0% 3375 0.0818 43.24 24.24 0% 0 0% 0 0% 0 0% 0%
20230614 24.43 24.48 24.29 24.29 -0.49% -0.21% 0% 2937 0.0715 38.17 24.34 0% 0 0% 0 0% 0 0% 0%
20230613 24.16 24.51 24.13 24.41 0.83% 0.21% 0% 4372 0.1065 55.56 24.36 0% 0 0% 0 0% 0 0% 0%
20230612 24.37 24.39 24.09 24.21 -0.74% 0.08% 0% 4341 0.105 55.79 24.19 0% 0 0% 0 0% 0 0% 0%
20230609 24.43 24.6 24.24 24.39 -0.45% 0.08% 0% 4439 0.1082 58.2 24.37 0% 0 0% 0 0% 0 0% 0%
20230608 24.37 24.76 24.32 24.5 0.53% -0.28% 0% 10473 0.2573 142.35 24.57 0% 0 0% 0 0% 0 0% 0%
20230607 24.41 24.7 24.37 24.37 -0.85% -0.45% 0% 5098 0.1248 75.8 24.48 0% 0 0% 0 0% 0 0% 0%
20230606 24.88 24.98 24.3 24.58 -1.52% 0.04% 0% 7569 0.186 115.36 24.57 0% 0 0% 0 0% 0 0% 0%
20230605 24.2 25.09 24.02 24.96 3.35% 1.18% 0% 14747 0.3638 242.05 24.67 0% 0 0% 0 0% 0 0% 0%
20230602 23.85 24.17 23.85 24.15 1.26% 0.46% 0% 3786 0.091 72.51 24.04 0% 0 0% 0 0% 0 0% 0%
20230601 23.8 23.96 23.69 23.85 0.21% -0.04% 0% 3089 0.0737 40.67 23.86 0% 0 0% 0 0% 0 0% 0%
20230531 23.96 24.06 23.76 23.8 -0.75% -0.29% 0% 4785 0.1142 63.88 23.87 0% 0 0% 0 0% 0 0% 0%
20230530 24.03 24.08 23.91 23.98 -0.12% 0.13% 0% 2351 0.0563 48.53 23.95 0% 0 0% 0 0% 0 0% 0%
20230529 24.32 24.34 23.95 24.01 -0.62% -0.25% 0% 3370 0.0811 68.5 24.07 0% 0 0% 0 0% 0 0% 0%
20230526 24.19 24.24 24 24.16 -0.08% 0.33% 0% 2753 0.0663 54.98 24.08 0% 0 0% 0 0% 0 0% 0%
20230525 24.25 24.37 24.01 24.18 -0.58% 0.08% 0% 4242 0.1025 86.99 24.16 0% 0 0% 0 0% 0 0% 0%
20230524 24.33 24.41 24.23 24.32 -0.25% -0.12% 0% 2205 0.0537 45.2 24.35 0% 0 0% 0 0% 0 0% 0%
20230523 24.41 24.54 24.32 24.38 -0.25% -0.25% 0% 3077 0.0752 63.34 24.44 0% 0 0% 0 0% 0 0% 0%
20230522 24.38 24.48 24.25 24.44 0.58% 0.29% 0% 3455 0.0842 68.41 24.37 0% 0 0% 0 0% 0 0% 0%
20230519 24.4 24.4 24.2 24.3 -0.08% -0.04% 0% 2234 0.0543 42.61 24.31 0% 0 0% 0 0% 0 0% 0%
20230518 24.35 24.45 24.28 24.32 -0.29% 0% 0% 2665 0.0648 48.01 24.32 0% 0 0% 0 0% 0 0% 0%
20230517 24.16 24.39 24.15 24.39 0.7% 0.29% 0% 2060 0.0501 33.93 24.32 0% 0 0% 0 0% 0 0% 0%
20230516 24.41 24.48 24.2 24.22 -0.78% -0.33% 0% 2535 0.0616 40.07 24.3 0% 0 0% 0 0% 0 0% 0%
20230515 24.15 24.45 24.12 24.41 0.7% 0.66% 0% 2540 0.0616 37.83 24.25 0% 0 0% 0 0% 0 0% 0%
20230510 24.12 24.33 24.1 24.23 0.21% 0% 0% 1812 0.0439 17.79 24.23 0% 0 0% 0 0% 0 0% 0%
20230509 24.45 24.45 24.16 24.18 -0.9% -0.41% 0% 3452 0.0838 44.02 24.28 0% 0 0% 0 0% 0 0% 0%
20230508 24.5 24.5 24.31 24.4 0% 0.16% 0% 2479 0.0604 30.58 24.36 0% 0 0% 0 0% 0 0% 0%
20230505 24.6 24.75 24.57 24.75 0.24% 0.24% 0% 2941 0.0726 34.73 24.69 0% 0 0% 0 0% 0 0% 0%
20230504 24.45 24.69 24.4 24.69 0.9% 0.37% 0% 3410 0.0839 37.54 24.6 0% 0 0% 0 0% 0 0% 0%
20230428 24.32 24.47 24.18 24.47 1.24% 0.58% 0% 4081 0.0993 43.24 24.33 0% 0 0% 0 0% 0 0% 0%
20230427 24.58 24.58 24.07 24.17 -2.11% -0.37% 0% 6980 0.1693 74.29 24.26 0% 0 0% 0 0% 0 0% 0%
20230426 24.51 24.75 24.25 24.69 0.73% 0.24% 0% 2473 0.0609 26.25 24.63 0% 0 0% 0 0% 0 0% 0%
20230425 24.99 24.99 24.32 24.51 -2.23% -0.37% 0% 4821 0.1186 50.94 24.6 0% 0 0% 0 0% 0 0% 0%
20230424 24.87 25.08 24.71 25.07 0.72% 0.76% 0% 3614 0.0899 39.15 24.88 0% 0 0% 0 0% 0 0% 0%
20230421 25.31 25.32 24.88 24.89 -1.66% -0.6% 0% 6824 0.1709 72.38 25.04 0% 0 0% 0 0% 0 0% 0%
20230420 25.4 25.46 25.25 25.31 -0.28% 0.08% 0% 5770 0.1459 64.8 25.29 0% 0 0% 0 0% 0 0% 0%
20230419 25.56 25.66 25.35 25.38 -0.67% -0.16% 0% 6483 0.1648 75.23 25.42 0% 0 0% 0 0% 0 0% 0%
20230418 25.86 25.86 25.55 25.55 -1.12% -0.31% 0% 9559 0.245 112.95 25.63 0% 0 0% 0 0% 0 0% 0%
20230417 25.88 26 25.81 25.84 -0.46% -0.08% 0% 7668 0.1983 94.37 25.86 0% 0 0% 0 0% 0 0% 0%
20230414 26.2 26.2 25.82 25.96 0.23% 0.04% 0% 4656 0.1208 57.29 25.95 0% 0 0% 0 0% 0 0% 0%
20230413 26.03 26.19 25.9 25.9 -1.18% -0.35% 0% 8067 0.2097 99.95 25.99 0% 0 0% 0 0% 0 0% 0%
20230412 26.21 26.29 26.05 26.21 0% 0.15% 0% 3856 0.1009 51.24 26.17 0% 0 0% 0 0% 0 0% 0%
20230411 26.31 26.33 26.08 26.21 -0.57% 0.15% 0% 4391 0.1149 56.82 26.17 0% 0 0% 0 0% 0 0% 0%
20230410 26.17 26.64 26.15 26.36 0.53% -0.08% 0% 9333 0.2462 121.51 26.38 0% 0 0% 0 0% 0 0% 0%
20230407 26.03 26.24 25.92 26.22 0.92% 0.31% 0% 4552 0.119 64.07 26.14 0% 0 0% 0 0% 0 0% 0%
20230406 26.02 26.19 25.9 25.98 -0.12% 0.08% 0% 4329 0.1124 59.12 25.96 0% 0 0% 0 0% 0 0% 0%
20230404 26.38 26.38 25.9 26.01 -1.1% -0.15% 0% 7013 0.1827 92.71 26.05 0% 0 0% 0 0% 0 0% 0%
20230403 26.2 26.4 26.2 26.3 0.19% 0.08% 0% 6607 0.1736 91.2 26.28 0% 0 0% 0 0% 0 0% 0%
20230331 25.79 26.25 25.71 26.25 1.43% 0.46% 0% 8126 0.2123 114.92 26.13 0% 0 0% 0 0% 0 0% 0%
20230330 26.01 26.04 25.75 25.88 -0.58% -0.04% 0% 4353 0.1127 64.55 25.89 0% 0 0% 0 0% 0 0% 0%
20230329 26.22 26.32 26.03 26.03 -0.38% -0.38% 0% 3594 0.0939 52.71 26.13 0% 0 0% 0 0% 0 0% 0%
20230328 26.2 26.3 26.13 26.13 -0.19% -0.38% 0% 5516 0.1447 81.68 26.23 0% 0 0% 0 0% 0 0% 0%
20230327 26.2 26.2 25.97 26.18 -0.08% 0.34% 0% 4296 0.1121 63.36 26.09 0% 0 0% 0 0% 0 0% 0%
20230324 26.14 26.2 26.03 26.2 0.34% 0.34% 0% 3661 0.0956 53.68 26.11 0% 0 0% 0 0% 0 0% 0%
20230323 26.16 26.24 25.93 26.11 -0.08% 0.15% 0% 5653 0.1474 67.11 26.07 0% 0 0% 0 0% 0 0% 0%
20230322 25.92 26.26 25.9 26.13 0.89% 0.04% 0% 6547 0.171 95.48 26.12 0% 0 0% 0 0% 0 0% 0%
20230321 25.77 25.92 25.68 25.9 0.5% 0.27% 0% 3558 0.0919 52.28 25.83 0% 0 0% 0 0% 0 0% 0%
20230320 25.58 25.85 25.58 25.77 0.59% 0.27% 0% 4019 0.1033 52.33 25.7 0% 0 0% 0 0% 0 0% 0%
20230317 25.62 25.75 25.57 25.62 0.23% -0.12% 0% 3220 0.0826 42.11 25.65 0% 0 0% 0 0% 0 0% 0%
20230316 25.5 25.99 25.5 25.56 -0.27% -0.54% 0% 5436 0.1397 72.11 25.7 0% 0 0% 0 0% 0 0% 0%
20230315 25.61 25.71 25.57 25.63 0.51% -0.08% 0% 3326 0.0853 43.58 25.65 0% 0 0% 0 0% 0 0% 0%
20230314 25.75 25.75 25.37 25.5 -0.43% -0.08% 0% 4808 0.1227 61.22 25.52 0% 0 0% 0 0% 0 0% 0%
20230313 25.99 25.99 25.57 25.61 -1.46% -0.39% 0% 5737 0.1475 76.98 25.71 0% 0 0% 0 0% 0 0% 0%
20230310 26.16 26.16 25.92 25.99 -0.65% -0.08% 0% 4075 0.106 57.03 26.01 0% 0 0% 0 0% 0 0% 0%
20230309 25.95 26.21 25.91 26.16 0.5% 0.11% 0% 4903 0.1281 69.59 26.13 0% 0 0% 0 0% 0 0% 0%
20230308 25.9 26.11 25.83 26.03 0.08% 0.39% 0% 5087 0.1319 74.08 25.93 0% 0 0% 0 0% 0 0% 0%
20230307 26.69 26.69 26 26.01 -0.69% -1.22% 0% 10025 0.264 152.24 26.33 0% 0 0% 0 0% 0 0% 0%
20230306 26.09 26.19 26.03 26.19 0.42% 0.31% 0% 3523 0.092 60.07 26.11 0% 0 0% 0 0% 0 0% 0%
20230303 26.11 26.18 26 26.08 -0.08% 0% 0% 3205 0.0836 53.57 26.08 0% 0 0% 0 0% 0 0% 0%
20230302 26.17 26.23 26.01 26.1 -0.34% -0.11% 0% 4297 0.1123 68.14 26.13 0% 0 0% 0 0% 0 0% 0%
20230301 26.01 26.2 25.95 26.19 0.69% 0.34% 0% 4414 0.1152 63.36 26.1 0% 0 0% 0 0% 0 0% 0%
20230228 26 26.08 25.84 26.01 0.54% 0.19% 0% 3035 0.0788 41.65 25.96 0% 0 0% 0 0% 0 0% 0%
20230227 25.98 26.12 25.78 25.87 -0.5% -0.31% 0% 3503 0.0909 45.22 25.95 0% 0 0% 0 0% 0 0% 0%
20230224 26.13 26.2 25.96 26 -0.5% -0.15% 0% 3398 0.0885 40.64 26.04 0% 0 0% 0 0% 0 0% 0%
20230223 26.15 26.27 26.02 26.13 -0.04% -0.15% 0% 3611 0.0945 41.11 26.17 0% 0 0% 0 0% 0 0% 0%
20230222 26.16 26.18 26.06 26.14 -0.31% 0.11% 0% 3527 0.0921 38.42 26.11 0% 0 0% 0 0% 0 0% 0%
20230221 26.25 26.37 26.06 26.22 -0.08% 0% 0% 4207 0.1103 45.03 26.22 0% 0 0% 0 0% 0 0% 0%
20230220 26.34 26.34 25.92 26.24 0.85% 0.54% 0% 4211 0.1099 44.03 26.1 0% 0 0% 0 0% 0 0% 0%
20230217 26.01 26.29 25.93 26.02 -0.04% -0.23% 0% 5955 0.1553 60.89 26.08 0% 0 0% 0 0% 0 0% 0%
20230216 26.64 26.74 25.91 26.03 -2% -1.33% 0% 11433 0.3016 115.48 26.38 0% 0 0% 0 0% 0 0% 0%
20230215 26.64 26.66 26.48 26.56 -0.04% 0.11% 0% 5474 0.1452 56.76 26.53 0% 0 0% 0 0% 0 0% 0%
20230214 26.61 26.69 26.48 26.57 -0.11% -0.08% 0% 6555 0.1743 66.22 26.59 0% 0 0% 0 0% 0 0% 0%
20230213 26.5 26.62 26.33 26.6 1.03% 0.38% 0% 6811 0.1805 69.19 26.5 0% 0 0% 0 0% 0 0% 0%
20230210 26.25 26.59 26.25 26.33 -0.04% -0.38% 0% 7519 0.1987 74.12 26.43 0% 0 0% 0 0% 0 0% 0%
20230209 26.37 26.37 26.11 26.34 0.92% 0.19% 0% 6237 0.164 61.51 26.29 0% 0 0% 0 0% 0 0% 0%
20230208 26.3 26.35 26.05 26.1 -0.65% -0.46% 0% 4908 0.1287 48.17 26.22 0% 0 0% 0 0% 0 0% 0%
20230207 26.16 26.27 26.14 26.27 0.42% 0.19% 0% 5293 0.1388 51.01 26.22 0% 0 0% 0 0% 0 0% 0%
20230206 26.1 26.2 25.98 26.16 0.08% 0.08% 0% 5237 0.1369 47.41 26.14 0% 0 0% 0 0% 0 0% 0%
20230203 26.16 26.24 25.91 26.14 -0.04% 0.19% 0% 7631 0.1991 67 26.09 0% 0 0% 0 0% 0 0% 0%
20230202 26.1 26.24 25.9 26.15 0.35% 0.27% 0% 9159 0.2389 84.9 26.08 0% 0 0% 0 0% 0 0% 0%
20230201 25.55 26.08 25.53 26.06 1.96% 0.81% 0% 10184 0.2633 101.34 25.85 0% 0 0% 0 0% 0 0% 0%
20230131 25.47 25.58 25.42 25.56 0.2% 0.04% 0% 4802 0.1227 51.33 25.55 0% 0 0% 0 0% 0 0% 0%
20230130 25.68 25.68 25.43 25.51 0.63% -0.16% 0% 8117 0.2074 90.3 25.55 0% 0 0% 0 0% 0 0% 0%
20230120 25.14 25.41 25.11 25.35 0.84% 0.28% 0% 6059 0.1532 74.72 25.28 0% 0 0% 0 0% 0 0% 0%
20230119 25.03 25.16 25.03 25.14 0.2% 0.2% 0% 6958 0.1746 75.17 25.09 0% 0 0% 0 0% 0 0% 0%
20230118 25.15 25.28 25.06 25.09 -0.16% -0.08% 0% 7216 0.1812 95.02 25.11 0% 0 0% 0 0% 0 0% 0%
20230117 25.51 25.53 25.01 25.13 -1.49% -0.51% 0% 12335 0.3116 172.43 25.26 0% 0 0% 0 0% 0 0% 0%
20230116 25.2 25.55 25 25.51 1.31% 0.75% 0% 9334 0.2363 146.71 25.32 0% 0 0% 0 0% 0 0% 0%
20230113 25.1 25.19 25.03 25.18 0.12% 0.24% 0% 2158 0.0542 39.25 25.12 0% 0 0% 0 0% 0 0% 0%
20230112 25.23 25.32 25.03 25.15 0.04% 0.08% 0% 2244 0.0564 41.41 25.13 0% 0 0% 0 0% 0 0% 0%
20230111 25.27 25.34 25.01 25.14 -0.44% -0.24% 0% 2472 0.0623 46.28 25.2 0% 0 0% 0 0% 0 0% 0%
20230110 25.3 25.33 25.14 25.25 0.08% 0% 0% 2182 0.0551 41.11 25.25 0% 0 0% 0 0% 0 0% 0%
20230109 25.19 25.49 25.19 25.23 0.08% -0.32% 0% 2130 0.0539 40.74 25.31 0% 0 0% 0 0% 0 0% 0%
20230106 25.35 25.38 25.21 25.21 -0.51% -0.4% 0% 2292 0.058 44.35 25.31 0% 0 0% 0 0% 0 0% 0%
20230105 25.28 25.35 25.1 25.34 0.68% 0.24% 0% 2892 0.0731 58.48 25.28 0% 0 0% 0 0% 0 0% 0%
20230104 25.13 25.24 25.03 25.17 0.16% 0.04% 0% 2611 0.0657 56.32 25.16 0% 0 0% 0 0% 0 0% 0%
20230103 24.95 25.15 24.77 25.13 1.17% 0.56% 0% 3366 0.0841 74.74 24.99 0% 0 0% 0 0% 0 0% 0%
20221230 24.82 24.98 24.76 24.84 0.08% 0.08% 0% 1934 0.048 46.18 24.82 0% 0 0% 0 0% 0 0% 0%
20221229 24.91 25.04 24.8 24.82 -0.76% -0.44% 0% 2014 0.0502 44.56 24.93 0% 0 0% 0 0% 0 0% 0%
20221228 25.25 25.26 24.96 25.01 -0.68% 0% 0% 2231 0.0558 49.81 25.01 0% 0 0% 0 0% 0 0% 0%
20221227 25.17 25.25 24.89 25.18 -0.08% 0.6% 0% 2393 0.0599 52.13 25.03 0% 0 0% 0 0% 0 0% 0%
20221226 24.8 25.25 24.8 25.2 1.41% 0.32% 0% 2659 0.0668 55.76 25.12 0% 0 0% 0 0% 0 0% 0%
20221223 24.99 24.99 24.75 24.85 -0.4% 0.12% 0% 2405 0.0597 46.91 24.82 0% 0 0% 0 0% 0 0% 0%
20221222 25.25 25.31 24.88 24.95 -0.87% -0.48% 0% 3211 0.0805 60.62 25.07 0% 0 0% 0 0% 0 0% 0%
20221221 25.45 25.45 25.13 25.17 -0.51% -0.32% 0% 1782 0.045 32.93 25.25 0% 0 0% 0 0% 0 0% 0%
20221220 25.2 25.47 25.01 25.3 0.36% 0.32% 0% 2546 0.0642 44.83 25.22 0% 0 0% 0 0% 0 0% 0%
20221219 25.79 25.87 25.18 25.21 -2.4% -0.9% 0% 4147 0.1055 70.32 25.44 0% 0 0% 0 0% 0 0% 0%
20221216 26.13 26.13 25.74 25.83 -1.03% -0.12% 0% 3388 0.0876 54.4 25.86 0% 0 0% 0 0% 0 0% 0%
20221215 25.93 26.1 25.91 26.1 0.5% 0.31% 0% 2383 0.062 37.53 26.02 0% 0 0% 0 0% 0 0% 0%
20221214 26.2 26.21 25.9 25.97 -0.54% -0.38% 0% 3168 0.0826 52.25 26.07 0% 0 0% 0 0% 0 0% 0%
20221213 26.25 26.38 26.1 26.11 -0.65% -0.42% 0% 3669 0.0962 54.81 26.22 0% 0 0% 0 0% 0 0% 0%
20221212 26.29 26.46 26.22 26.28 -0.57% -0.23% 0% 3280 0.0864 48.25 26.34 0% 0 0% 0 0% 0 0% 0%
20221209 26.44 26.53 26.35 26.43 -0.23% 0% 0% 3432 0.0907 22.39 26.43 0% 0 0% 0 0% 0 0% 0%
20221208 26.52 26.6 26.35 26.49 -0.08% 0.11% 0% 3432 0.0908 53.39 26.46 0% 0 0% 0 0% 0 0% 0%
20221207 26.58 26.6 26.36 26.51 0% 0.11% 0% 3304 0.0875 52.68 26.48 0% 0 0% 0 0% 0 0% 0%
20221206 26.7 26.7 26.5 26.51 -0.6% -0.23% 0% 3797 0.1009 59.26 26.57 0% 0 0% 0 0% 0 0% 0%
20221205 26.38 26.69 26.25 26.67 1.68% 0.6% 0% 7202 0.1909 108.73 26.51 0% 0 0% 0 0% 0 0% 0%
20221202 26.13 26.3 26.02 26.23 0.38% 0.04% 0% 3341 0.0876 53.81 26.22 0% 0 0% 0 0% 0 0% 0%
20221201 26.23 26.35 26.08 26.13 0.5% -0.31% 0% 3418 0.0896 54.13 26.21 0% 0 0% 0 0% 0 0% 0%
20221130 26.21 26.25 25.96 26 -0.76% -0.19% 0% 3804 0.0991 60.15 26.05 0% 0 0% 0 0% 0 0% 0%
20221129 25.7 26.25 25.7 26.2 1.99% 0.58% 0% 5078 0.1323 79.36 26.05 0% 0 0% 0 0% 0 0% 0%
20221128 25.81 25.95 25.65 25.69 -1.23% -0.31% 0% 3978 0.1025 57.68 25.77 0% 0 0% 0 0% 0 0% 0%
20221125 26.07 26.22 25.96 26.01 -0.54% -0.04% 0% 2294 0.0597 32.68 26.02 0% 0 0% 0 0% 0 0% 0%
20221124 26.04 26.27 26.04 26.15 0.38% -0.15% 0% 2360 0.0618 31.22 26.19 0% 0 0% 0 0% 0 0% 0%
20221123 26.28 26.35 25.85 26.05 -0.84% 0.12% 0% 4711 0.1226 60.46 26.02 0% 0 0% 0 0% 0 0% 0%
20221122 26.43 26.69 26.18 26.27 -1.2% -0.57% 0% 4057 0.1072 53.6 26.42 0% 0 0% 0 0% 0 0% 0%
20221121 26.68 26.68 26.36 26.59 0.23% 0.38% 0% 3009 0.0797 40.44 26.49 0% 0 0% 0 0% 0 0% 0%
20221118 26.71 26.84 26.47 26.53 -0.6% -0.71% 0% 4110 0.1098 52.36 26.72 0% 0 0% 0 0% 0 0% 0%
20221117 26.7 26.72 26.46 26.69 0.07% 0.53% 0% 3262 0.0866 38.58 26.55 0% 0 0% 0 0% 0 0% 0%
20221116 26.75 26.8 26.55 26.67 -0.26% 0.11% 0% 4545 0.1211 51.89 26.64 0% 0 0% 0 0% 0 0% 0%
20221115 26.34 26.78 26.28 26.74 1.63% 0.64% 0% 6845 0.1819 73.41 26.57 0% 0 0% 0 0% 0 0% 0%
20221114 26.25 26.45 26.1 26.31 0.38% -0.04% 0% 4142 0.109 43 26.32 0% 0 0% 0 0% 0 0% 0%
20221111 26.43 26.6 26.18 26.21 0.42% -0.57% 0% 5227 0.1378 54.45 26.36 0% 0 0% 0 0% 0 0% 0%
20221110 26.11 26.35 26.09 26.1 -0.72% -0.34% 0% 3261 0.0854 32.77 26.19 0% 0 0% 0 0% 0 0% 0%
20221109 26.03 26.51 26.03 26.29 -0.11% -0.23% 0% 3473 0.0915 33.18 26.35 0% 0 0% 0 0% 0 0% 0%
20221108 26.45 26.45 26.19 26.32 -0.49% 0.23% 0% 3701 0.0972 33.1 26.26 0% 0 0% 0 0% 0 0% 0%
20221107 26.25 26.64 26.13 26.45 0.72% 0% 0% 6027 0.1594 53.32 26.45 0% 0 0% 0 0% 0 0% 0%
20221104 26.19 26.35 26.02 26.26 0.88% 0.19% 0% 6349 0.1664 56.48 26.21 0% 0 0% 0 0% 0 0% 0%
20221103 25.74 26.08 25.69 26.03 0.39% 0.58% 0% 3783 0.0979 33.32 25.88 0% 0 0% 0 0% 0 0% 0%
20221102 25.48 25.94 25.37 25.93 1.77% 0.62% 0% 5030 0.1296 44.52 25.77 0% 0 0% 0 0% 0 0% 0%
20221101 25.08 25.49 25.08 25.48 1.55% 0.59% 0% 3454 0.0875 31.18 25.33 0% 0 0% 0 0% 0 0% 0%
20221031 25.09 25.24 24.83 25.09 1.13% 0.16% 0% 2762 0.0692 25.62 25.05 0% 0 0% 0 0% 0 0% 0%
20221028 25.56 25.65 24.81 24.81 -4.28% -1.04% 0% 7135 0.1789 64.15 25.07 0% 0 0% 0 0% 0 0% 0%
20221027 25.8 26.17 25.7 25.92 0.47% -0.12% 0% 4281 0.1111 41.05 25.95 0% 0 0% 0 0% 0 0% 0%
20221026 25.39 25.97 25.31 25.8 1.61% 0.08% 0% 3568 0.092 35.84 25.78 0% 0 0% 0 0% 0 0% 0%
20221025 25.61 25.66 25.09 25.39 -1.05% 0.16% 0% 3108 0.0788 33.03 25.35 0% 0 0% 0 0% 0 0% 0%
20221024 26.06 26.36 25.6 25.66 -1.57% -1.23% 0% 3507 0.0911 39.44 25.98 0% 0 0% 0 0% 0 0% 0%
20221021 26.05 26.34 25.92 26.07 0.12% -0.08% 0% 3296 0.086 38.43 26.09 0% 0 0% 0 0% 0 0% 0%
20221020 26.1 26.29 25.85 26.04 -0.04% -0.12% 0% 2179 0.0568 27.79 26.07 0% 0 0% 0 0% 0 0% 0%
20221019 26.4 26.4 26.05 26.05 -0.99% -0.57% 0% 2523 0.0661 34.25 26.2 0% 0 0% 0 0% 0 0% 0%
20221018 26.49 26.49 26.22 26.31 -0.45% -0.08% 0% 2602 0.0685 36.86 26.33 0% 0 0% 0 0% 0 0% 0%
20221017 26.11 26.45 25.9 26.43 0.95% 0.49% 0% 2817 0.0741 42.95 26.3 0% 0 0% 0 0% 0 0% 0%
20220720 30.39 30.56 29.99 30.21 -0.56% 0.1% 0% 11870 0.3582 83.47 30.18 0% 0 0% 0 0% 0 0% 0%
20220719 29.56 30.39 29.35 30.38 2.81% 0.96% 0% 19443 0.5851 142.39 30.09 0% 0 0% 0 0% 0 0% 0%
20220718 29.16 29.75 29.01 29.55 1.79% 0.31% 0% 14526 0.428 112.85 29.46 0% 0 0% 0 0% 0 0% 0%
20220715 28.4 30.2 27.93 29.03 2% -1.09% 0% 24882 0.7304 204.74 29.35 0% 0 0% 0 0% 0 0% 0%
20220714 28.36 29.15 28.19 28.46 -0.77% -0.45% 0% 13782 0.394 129.99 28.59 0% 0 0% 0 0% 0 0% 0%
20220713 28.1 28.69 27.28 28.68 1.49% 3.09% 0% 24704 0.6872 239.7 27.82 0% 0 0% 0 0% 0 0% 0%
20220712 28.76 28.79 28.16 28.26 -1.74% -0.53% 0% 5125 0.1456 59.34 28.41 0% 0 0% 0 0% 0 0% 0%
20220711 29.77 29.77 28.75 28.76 -2.64% -0.83% 0% 7562 0.2193 84.58 29 0% 0 0% 0 0% 0 0% 0%
20220708 29.52 29.86 29.52 29.54 -0.14% -0.54% 0% 4172 0.1239 44.69 29.7 0% 0 0% 0 0% 0 0% 0%
20220707 29.57 29.87 29.5 29.58 0.03% -0.17% 0% 3895 0.1154 34.88 29.63 0% 0 0% 0 0% 0 0% 0%
20220706 29.67 30.02 29.48 29.57 -0.71% -0.4% 0% 5487 0.1629 47.92 29.69 0% 0 0% 0 0% 0 0% 0%
20220705 30.19 30.43 29.64 29.78 -1.68% -0.57% 0% 8323 0.2493 73.34 29.95 0% 0 0% 0 0% 0 0% 0%
20220704 30.39 30.4 30.06 30.29 0.7% 0.17% 0% 5492 0.1661 48.71 30.24 0% 0 0% 0 0% 0 0% 0%
20220701 30.21 30.4 30 30.08 -0.59% -0.17% 0% 5829 0.1756 51.12 30.13 0% 0 0% 0 0% 0 0% 0%
20220630 30.2 30.4 30.01 30.26 0.23% 0% 0% 7180 0.2173 62.92 30.26 0% 0 0% 0 0% 0 0% 0%
20220629 30.47 30.52 30.16 30.19 -0.92% -0.33% 0% 8718 0.2641 76.53 30.29 0% 0 0% 0 0% 0 0% 0%
20220628 30.18 30.49 29.86 30.47 0.86% 0.59% 0% 9768 0.2959 85.22 30.29 0% 0 0% 0 0% 0 0% 0%
20220627 30.77 30.86 30.11 30.21 -0.62% -0.33% 0% 12354 0.3745 108.58 30.31 0% 0 0% 0 0% 0 0% 0%
20220624 29.3 30.66 29.27 30.4 4.04% 0.63% 0% 21606 0.6528 197.31 30.21 0% 0 0% 0 0% 0 0% 0%
20220623 28.89 29.26 28.83 29.22 0.97% 0.48% 0% 6201 0.1803 62.12 29.08 0% 0 0% 0 0% 0 0% 0%
20220622 29.45 29.45 28.94 28.94 -1.26% -0.58% 0% 6482 0.1887 63.11 29.11 0% 0 0% 0 0% 0 0% 0%
20220621 29.4 29.5 29.08 29.31 -0.07% 0% 0% 8929 0.2617 84.66 29.31 0% 0 0% 0 0% 0 0% 0%
20220620 29.34 29.47 29.05 29.33 0.89% 0.24% 0% 7304 0.2137 69.42 29.26 0% 0 0% 0 0% 0 0% 0%
20220617 28.84 29.14 28.62 29.07 0.38% 0.52% 0% 7046 0.2038 63.82 28.92 0% 0 0% 0 0% 0 0% 0%
20220616 28.91 29.3 28.91 28.96 0.1% -0.28% 0% 7155 0.2078 63.11 29.04 0% 0 0% 0 0% 0 0% 0%
20220615 28.99 29.3 28.92 28.93 -0.03% -0.55% 0% 10157 0.2955 88.94 29.09 0% 0 0% 0 0% 0 0% 0%
20220614 28.81 28.99 28.24 28.94 -0.58% 1.05% 0% 9210 0.2638 80.7 28.64 0% 0 0% 0 0% 0 0% 0%
20220613 28.73 29.36 28.73 29.11 0.34% 0.34% 0% 8236 0.2389 76.75 29.01 0% 0 0% 0 0% 0 0% 0%
20220610 28.97 29.1 28.62 29.01 -0.03% 0.17% 0% 8622 0.2497 83.15 28.96 0% 0 0% 0 0% 0 0% 0%
20220609 28.8 29.1 28.3 29.02 0.66% 1.04% 0% 9853 0.283 97.81 28.72 0% 0 0% 0 0% 0 0% 0%
20220608 28.99 29.39 28.44 28.83 -0.65% -0.41% 0% 8985 0.2601 95.57 28.95 0% 0 0% 0 0% 0 0% 0%
20220607 29.38 29.38 28.77 29.02 -1.12% 0.17% 0% 8563 0.2481 89.22 28.97 0% 0 0% 0 0% 0 0% 0%
20220606 28.96 29.46 28.9 29.35 1.66% 0.34% 0% 10416 0.3047 111 29.25 0% 0 0% 0 0% 0 0% 0%
20220602 28.23 28.92 28.2 28.87 1.76% 0.94% 0% 10600 0.3032 115.74 28.6 0% 0 0% 0 0% 0 0% 0%
20220601 27.95 28.51 27.95 28.37 0.75% 0.07% 0% 8332 0.2362 96.55 28.35 0% 0 0% 0 0% 0 0% 0%
20220531 27.86 28.18 27.5 28.16 1.29% 0.9% 0% 8463 0.2362 99.23 27.91 0% 0 0% 0 0% 0 0% 0%
20220530 27.87 27.92 27.61 27.8 0.29% 0.14% 0% 4348 0.1207 52.34 27.76 0% 0 0% 0 0% 0 0% 0%
20220527 27.83 27.98 27.5 27.72 0.11% -0.25% 0% 5923 0.1646 69.47 27.79 0% 0 0% 0 0% 0 0% 0%
20220526 27.52 27.73 27.04 27.69 0.73% 1.1% 0% 5952 0.163 68.84 27.39 0% 0 0% 0 0% 0 0% 0%
20220525 27.2 27.72 27.1 27.49 1.48% 0.26% 0% 4851 0.133 55.23 27.42 0% 0 0% 0 0% 0 0% 0%
20220524 28.63 28.66 27.05 27.09 -5.35% -2.8% 0% 11974 0.3337 126.22 27.87 0% 0 0% 0 0% 0 0% 0%
20220523 28.54 28.8 28.26 28.62 1.06% 0.53% 0% 7665 0.2182 86.09 28.47 0% 0 0% 0 0% 0 0% 0%
20220520 28.11 28.35 28 28.32 1.11% 0.32% 0% 7166 0.2023 81.37 28.23 0% 0 0% 0 0% 0 0% 0%
20220519 27.62 28.05 27.62 28.01 -0.07% 0.54% 0% 5499 0.1532 61.26 27.86 0% 0 0% 0 0% 0 0% 0%
20220518 28 28.44 27.84 28.03 0.68% -0.67% 0% 6900 0.1947 73.95 28.22 0% 0 0% 0 0% 0 0% 0%
20220517 28 28.1 27.56 27.84 -1.14% 0.29% 0% 5147 0.1429 49.93 27.76 0% 0 0% 0 0% 0 0% 0%
20220516 28.06 28.58 27.96 28.16 0.79% -0.21% 0% 6006 0.1695 55.88 28.22 0% 0 0% 0 0% 0 0% 0%
20220513 28.12 28.35 27.8 27.94 -0.14% -0.29% 0% 5350 0.1499 45.5 28.02 0% 0 0% 0 0% 0 0% 0%
20220512 27.86 28.32 27.72 27.98 -0.18% 0% 0% 6379 0.1785 51.62 27.98 0% 0 0% 0 0% 0 0% 0%
20220511 27.81 28.64 27.81 28.03 0.29% -1.09% 0% 11618 0.3292 90.04 28.34 0% 0 0% 0 0% 0 0% 0%
20220510 27.11 28.05 27.1 27.95 1.23% 0.58% 0% 7493 0.2082 57.81 27.79 0% 0 0% 0 0% 0 0% 0%
20220509 27.49 27.75 27.3 27.61 1.02% 0.07% 0% 6331 0.1747 47.95 27.59 0% 0 0% 0 0% 0 0% 0%
20220506 27.25 27.51 26.91 27.33 -1.01% 0.26% 0% 8326 0.227 61.69 27.26 0% 0 0% 0 0% 0 0% 0%
20220505 26.86 27.87 26.86 27.61 1.99% 0.18% 0% 8933 0.2462 67.77 27.56 0% 0 0% 0 0% 0 0% 0%
20220429 25.82 27.27 25.82 27.07 5.49% 1.01% 0% 14749 0.3952 111.44 26.8 0% 0 0% 0 0% 0 0% 0%
20220428 26.6 26.71 25.58 25.66 -4.47% -1.53% 0% 11221 0.2924 83.65 26.06 0% 0 0% 0 0% 0 0% 0%
20220427 25.9 26.93 25.51 26.86 -0.56% 2.56% 0% 15669 0.4103 123.17 26.19 0% 0 0% 0 0% 0 0% 0%
20220426 28.53 28.89 26.81 27.01 -5.13% -2.88% 0% 10806 0.3005 95.08 27.81 0% 0 0% 0 0% 0 0% 0%
20220425 30.87 31.08 28.28 28.47 -9.27% -4.24% 0% 12728 0.3784 118.7 29.73 0% 0 0% 0 0% 0 0% 0%
20220422 30.8 31.76 30.45 31.38 1.55% 0.9% 0% 9578 0.2979 91.44 31.1 0% 0 0% 0 0% 0 0% 0%
20220421 31.85 32.03 30.85 30.9 -3.29% -1.72% 0% 8853 0.2783 76.41 31.44 0% 0 0% 0 0% 0 0% 0%
20220420 32.02 32.41 31.79 31.95 -0.22% -0.68% 0% 6650 0.2139 53.38 32.17 0% 0 0% 0 0% 0 0% 0%
20220419 32.05 32.48 31.91 32.02 -0.84% -0.44% 0% 5786 0.1861 41.6 32.16 0% 0 0% 0 0% 0 0% 0%
20220418 31.99 32.35 31.4 32.29 1.06% 1% 0% 6559 0.2097 37.05 31.97 0% 0 0% 0 0% 0 0% 0%
20220415 33.08 33.11 31.93 31.95 -3.79% -1.08% 0% 12081 0.3902 68.04 32.3 0% 0 0% 0 0% 0 0% 0%
20220414 33.1 33.35 33.1 33.21 0.33% -0.06% 0% 5992 0.1991 35.17 33.23 0% 0 0% 0 0% 0 0% 0%
20220413 33.7 33.7 33.03 33.1 -2.13% -0.42% 0% 8358 0.2778 47.57 33.24 0% 0 0% 0 0% 0 0% 0%
20220412 34.3 34.4 33.01 33.82 -0.94% 0.71% 0% 10903 0.3661 62.5 33.58 0% 0 0% 0 0% 0 0% 0%
20220411 35.38 35.55 34 34.14 -3.99% -1.1% 0% 13819 0.4771 80.95 34.52 0% 0 0% 0 0% 0 0% 0%
20220408 36.9 36.9 35.5 35.56 -5.4% -0.92% 0% 19610 0.7038 122.23 35.89 0% 0 0% 0 0% 0 0% 0%
20220407 40.2 40.33 39.45 39.79 -0.97% 0.1% 0% 16710 0.6642 120.6 39.75 0% 0 0% 0 0% 0 0% 0%
20220401 39.3 39.47 38.72 39.2 -1.28% 0.26% 0% 17687 0.6915 127.23 39.1 0% 0 0% 0 0% 0 0% 0%
20220331 38.57 41.45 38.56 39.71 4.8% -0.05% 0% 35009 1.3909 272.01 39.73 0% 0 0% 0 0% 0 0% 0%
20220330 37.52 37.95 37.52 37.89 1.31% 0.45% 0% 7158 0.27 61.57 37.72 0% 0 0% 0 0% 0 0% 0%
20220329 37.6 37.9 37.35 37.4 -0.53% -0.29% 0% 8136 0.3052 65.64 37.51 0% 0 0% 0 0% 0 0% 0%
20220328 38.09 38.13 37.35 37.6 -1.47% -0.13% 0% 10068 0.3791 76.71 37.65 0% 0 0% 0 0% 0 0% 0%
20220325 38.22 38.51 38.08 38.16 0.03% -0.26% 0% 8178 0.3129 60.49 38.26 0% 0 0% 0 0% 0 0% 0%
20220324 38.3 38.33 38.03 38.15 -0.86% 0.03% 0% 10255 0.3911 71.84 38.14 0% 0 0% 0 0% 0 0% 0%
20220323 38.38 38.77 38.32 38.48 0.13% -0.18% 0% 8792 0.3389 57.69 38.55 0% 0 0% 0 0% 0 0% 0%
20220322 38.81 38.88 38.28 38.43 -0.9% -0.1% 0% 11812 0.4544 69.98 38.47 0% 0 0% 0 0% 0 0% 0%
20220321 38.53 38.85 38.28 38.78 -0.64% 0.44% 0% 14988 0.5787 77.41 38.61 0% 0 0% 0 0% 0 0% 0%
20220318 38.88 39.09 38.61 39.03 0.72% 0.36% 0% 9941 0.3866 50.36 38.89 0% 0 0% 0 0% 0 0% 0%
20220317 38.61 39.27 38.6 38.75 0.89% -0.54% 0% 16849 0.6564 79.91 38.96 0% 0 0% 0 0% 0 0% 0%
20220316 38.1 38.45 37.15 38.41 1.75% 0.97% 0% 13846 0.5267 64.23 38.04 0% 0 0% 0 0% 0 0% 0%
20220315 38.96 39.18 37.7 37.75 -3.92% -1.82% 0% 15310 0.5887 69.75 38.45 0% 0 0% 0 0% 0 0% 0%
20220311 38.88 39.44 38.38 39.22 -0.31% 1.08% 0% 15105 0.586 69.43 38.8 0% 0 0% 0 0% 0 0% 0%
20220310 39.8 40.32 39.33 39.34 0.51% -1.26% 0% 14284 0.5691 67 39.84 0% 0 0% 0 0% 0 0% 0%
20220309 40.26 40.67 37.99 39.14 -2.88% -0.76% 0% 20539 0.81 90.38 39.44 0% 0 0% 0 0% 0 0% 0%
20220308 41.43 41.55 40.23 40.3 -3.5% -0.91% 0% 22624 0.9201 105.25 40.67 0% 0 0% 0 0% 0 0% 0%
20220307 41.88 42.94 41.63 41.76 0.82% -1.23% 0% 33538 1.4179 164.29 42.28 0% 0 0% 0 0% 0 0% 0%
20220304 42.03 42.08 41.35 41.42 -2.03% -0.41% 0% 18653 0.7758 99.78 41.59 0% 0 0% 0 0% 0 0% 0%
20220303 41.97 42.34 41.85 42.28 0.71% 0.31% 0% 21416 0.9027 119.68 42.15 0% 0 0% 0 0% 0 0% 0%
20220302 41.84 42.19 41.75 41.98 -0.19% 0.17% 0% 15372 0.6443 86.11 41.91 0% 0 0% 0 0% 0 0% 0%
20220301 41.28 42.08 41.15 42.06 2.04% 0.77% 0% 18614 0.777 100.06 41.74 0% 0 0% 0 0% 0 0% 0%
20220228 40.85 41.32 40.42 41.22 1.28% 0.68% 0% 14195 0.5811 76.88 40.94 0% 0 0% 0 0% 0 0% 0%
20220225 40.83 41.2 40.61 40.7 0.69% -0.42% 0% 15967 0.6525 86.87 40.87 0% 0 0% 0 0% 0 0% 0%
20220224 41.46 41.96 40.1 40.42 -2.98% -1.22% 0% 25276 1.0343 127.86 40.92 0% 0 0% 0 0% 0 0% 0%
20220223 41.07 41.8 41.06 41.66 1.46% 0.31% 0% 14119 0.5864 75.9 41.53 0% 0 0% 0 0% 0 0% 0%
20220222 42.07 42.1 41.02 41.06 -2.79% -0.8% 0% 20273 0.8392 106.04 41.39 0% 0 0% 0 0% 0 0% 0%
20220221 41.92 42.42 41.75 42.24 0.76% 0.26% 0% 13710 0.5776 72.9 42.13 0% 0 0% 0 0% 0 0% 0%
20220218 41.7 42.01 41.6 41.92 -0.31% 0.26% 0% 13049 0.5456 65.56 41.81 0% 0 0% 0 0% 0 0% 0%
20220217 42.18 42.48 42.01 42.05 -0.8% -0.38% 0% 20017 0.8449 94.5 42.21 0% 0 0% 0 0% 0 0% 0%
20220216 41.53 42.47 41.37 42.39 2.39% 0.88% 0% 22206 0.933 101.44 42.02 0% 0 0% 0 0% 0 0% 0%
20220215 41.39 41.7 41.02 41.4 0.1% 0.29% 0% 14003 0.5781 61.97 41.28 0% 0 0% 0 0% 0 0% 0%
20220214 42.1 42.1 40.5 41.36 -1.12% 0.12% 0% 13457 0.5559 52.19 41.31 0% 0 0% 0 0% 0 0% 0%
20220211 41.36 42.98 41.36 41.83 1.31% -1.11% 0% 29003 1.2269 92.16 42.3 0% 0 0% 0 0% 0 0% 0%
20220210 41.54 41.7 41.21 41.29 -0.84% -0.12% 0% 16469 0.6809 46.79 41.34 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