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. 300844
    4. 返回上一页 刷新
股票代码（例：sz300844）       401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 39.5 40.18 39 39.02 -1.22% -1.27% 0% 11131 0.4399 73.18 39.52 0% 0 0% 0 0% 0 0% 0%
20230927 39.67 39.99 39.11 39.5 0.66% -0.28% 0% 11681 0.4627 68.59 39.61 0% 0 0% 0 0% 0 0% 0%
20230926 39.04 39.6 38.68 39.24 0% -0.08% 0% 10214 0.4011 49.91 39.27 0% 0 0% 0 0% 0 0% 0%
20230925 40.21 40.43 38.67 39.24 -2.34% 0.13% 0% 15444 0.6052 72.72 39.19 0% 0 0% 0 0% 0 0% 0%
20230922 38.74 40.29 38.18 40.18 3.4% 1.08% 0% 18910 0.7516 88.26 39.75 0% 0 0% 0 0% 0 0% 0%
20230921 39.05 39.8 38.6 38.86 -0.94% -0.46% 0% 10990 0.429 47.71 39.04 0% 0 0% 0 0% 0 0% 0%
20230920 39.11 40.14 39.05 39.23 -1.03% -0.76% 0% 12577 0.4972 50.03 39.53 0% 0 0% 0 0% 0 0% 0%
20230919 39.68 40.87 39.44 39.64 -1.07% -0.97% 0% 16374 0.6554 59.57 40.03 0% 0 0% 0 0% 0 0% 0%
20230918 39.47 40.38 38.95 40.07 1.44% 0.53% 0% 15879 0.6329 52.03 39.86 0% 0 0% 0 0% 0 0% 0%
20230915 39.43 40.23 38.9 39.5 1.28% -0.2% 0% 17935 0.7098 53.52 39.58 0% 0 0% 0 0% 0 0% 0%
20230914 40.95 40.95 38.92 39 -5.8% -1.39% 0% 30277 1.1976 78.61 39.55 0% 0 0% 0 0% 0 0% 0%
20230913 40.12 42.23 40.12 41.4 3.24% 0.29% 0% 43021 1.776 104.22 41.28 0% 0 0% 0 0% 0 0% 0%
20230912 39.8 40.35 39.45 40.1 0.35% 0.6% 0% 16886 0.6731 34.15 39.86 0% 0 0% 0 0% 0 0% 0%
20230911 39.85 40.15 39.08 39.96 0.88% 0.81% 0% 19976 0.7919 34.48 39.64 0% 0 0% 0 0% 0 0% 0%
20230908 40.75 41.33 39.34 39.61 -3.44% -0.68% 0% 30586 1.2198 45.86 39.88 0% 0 0% 0 0% 0 0% 0%
20230907 41.46 43.13 41.02 41.02 -2.73% -2.05% 0% 32049 1.3423 48.16 41.88 0% 0 0% 0 0% 0 0% 0%
20230906 41.06 42.39 40.81 42.17 2.06% 1.2% 0% 36374 1.5157 53.2 41.67 0% 0 0% 0 0% 0 0% 0%
20230905 44.11 44.38 40.69 41.32 -6.89% -1.1% 0% 41749 1.7441 58.62 41.78 0% 0 0% 0 0% 0 0% 0%
20230904 45.74 46.41 43.9 44.38 -2.91% -0.92% 0% 38040 1.7038 54.34 44.79 0% 0 0% 0 0% 0 0% 0%
20230901 49.34 50.18 44.62 45.71 -5.5% -2.47% 0% 56346 2.641 81.08 46.87 0% 0 0% 0 0% 0 0% 0%
20230831 50.91 52.7 48.2 48.37 -7.34% -2.62% 0% 59010 2.9313 86.77 49.67 0% 0 0% 0 0% 0 0% 0%
20230830 49.01 54.84 47.88 52.2 3.2% 1.97% 0% 85312 4.3673 124.03 51.19 0% 0 0% 0 0% 0 0% 0%
20230829 46.11 51.27 46.11 50.58 6.19% 3.65% 0% 78984 3.8548 106.32 48.8 0% 0 0% 0 0% 0 0% 0%
20230828 50.03 53.18 46.27 47.63 4.73% -4.22% 0% 88990 4.4257 126.32 49.73 0% 0 0% 0 0% 0 0% 0%
20230825 43.7 46.5 42.66 45.48 2.06% 1.11% 0% 55485 2.4958 74.14 44.98 0% 0 0% 0 0% 0 0% 0%
20230824 44 45.6 43.56 44.56 2.67% 0.52% 0% 44709 1.9821 56.46 44.33 0% 0 0% 0 0% 0 0% 0%
20230823 48.76 49.06 42.99 43.4 -12.62% -6.16% 0% 61128 2.827 78.58 46.25 0% 0 0% 0 0% 0 0% 0%
20230822 46.62 50.5 45.81 49.67 3.78% 2.01% 0% 70054 3.4107 95.62 48.69 0% 0 0% 0 0% 0 0% 0%
20230821 46.4 48.94 45.4 47.86 1.92% 1.46% 0% 62558 2.9507 84.72 47.17 0% 0 0% 0 0% 0 0% 0%
20230818 49.85 53.54 46.58 46.96 -9.26% -6.75% 0% 77094 3.8828 111.29 50.36 0% 0 0% 0 0% 0 0% 0%
20230817 50.02 52 48.13 51.75 -3.11% 3.19% 0% 88338 4.4304 126.84 50.15 0% 0 0% 0 0% 0 0% 0%
20230816 46.46 56.33 45.47 53.41 13.78% 4.48% 0% 112188 5.7349 161.98 51.12 0% 0 0% 0 0% 0 0% 0%
20230815 46 47.94 44.66 46.94 1.49% 1.27% 0% 57211 2.6515 80.08 46.35 0% 0 0% 0 0% 0 0% 0%
20230814 45.06 47.59 42.95 46.25 -5.23% 3.7% 0% 65007 2.8995 83.05 44.6 0% 0 0% 0 0% 0 0% 0%
20230811 51.06 53.5 48.32 48.8 0.99% -3.82% 0% 77822 3.9488 104 50.74 0% 0 0% 0 0% 0 0% 0%
20230810 45.49 49.5 45.29 48.32 3.98% 1.38% 0% 59980 2.8588 71.93 47.66 0% 0 0% 0 0% 0 0% 0%
20230809 45.62 49.18 45.62 46.47 -2.52% -1.61% 0% 53420 2.5229 57.51 47.23 0% 0 0% 0 0% 0 0% 0%
20230808 46.89 49.9 46.16 47.67 1.73% -0.6% 0% 53666 2.5738 58.78 47.96 0% 0 0% 0 0% 0 0% 0%
20230807 49.38 49.38 45.53 46.86 -7.08% -0.15% 0% 64409 3.0224 69.85 46.93 0% 0 0% 0 0% 0 0% 0%
20230804 54.37 54.99 50.42 50.43 -5.58% -3.02% 0% 75321 3.9166 92.75 52 0% 0 0% 0 0% 0 0% 0%
20230803 51.88 57.01 50.88 53.41 2.95% -1.89% 0% 89603 4.8776 126.39 54.44 0% 0 0% 0 0% 0 0% 0%
20230802 49.49 53.12 49.2 51.88 2.07% 0.74% 0% 66784 3.4396 101.29 51.5 0% 0 0% 0 0% 0 0% 0%
20230801 53.68 55.17 50.69 50.83 -11.03% -3.18% 0% 84656 4.4441 144.16 52.5 0% 0 0% 0 0% 0 0% 0%
20230731 54.95 59.52 54.2 57.13 1.91% 0.11% 0% 104099 5.941 224 57.07 0% 0 0% 0 0% 0 0% 0%
20230728 60 60.49 54.05 56.06 -5% -0.71% 0% 103194 5.826 281.11 56.46 0% 0 0% 0 0% 0 0% 0%
20230727 54.9 62.22 50 59.01 13.81% 2.32% 0% 120968 6.9757 463.28 57.67 0% 0 0% 0 0% 0 0% 0%
20230726 50.03 51.85 49 51.85 20% 2.59% 0% 45447 2.2971 278.5 50.54 0% 0 0% 0 0% 0 0% 0%
20230725 38.78 43.21 37.7 43.21 19.99% 6.69% 0% 49706 2.0133 332.35 40.5 0% 0 0% 0 0% 0 0% 0%
20230724 30.07 36.01 30.07 36.01 19.99% 7.05% 0% 58186 1.9575 471.85 33.64 0% 0 0% 0 0% 0 0% 0%
20230721 29.68 30.51 29.32 30.01 1.08% 0.3% 0% 8853 0.2649 115.08 29.92 0% 0 0% 0 0% 0 0% 0%
20230720 30.09 30.3 29.47 29.69 -1.3% -0.44% 0% 7676 0.2289 105.66 29.82 0% 0 0% 0 0% 0 0% 0%
20230719 29.5 30.17 29.11 30.08 2.35% 0.5% 0% 8870 0.2655 129.76 29.93 0% 0 0% 0 0% 0 0% 0%
20230718 29.5 29.5 29.01 29.39 -0.24% 0.48% 0% 3238 0.0947 50.09 29.25 0% 0 0% 0 0% 0 0% 0%
20230717 29.8 29.8 28.88 29.46 0.79% 0.41% 0% 3494 0.1025 54.34 29.34 0% 0 0% 0 0% 0 0% 0%
20230714 29.39 29.62 29.03 29.23 -0.37% -0.37% 0% 2641 0.0775 39.37 29.34 0% 0 0% 0 0% 0 0% 0%
20230713 29.23 29.62 28.88 29.34 1.24% 0.24% 0% 4205 0.1231 60.23 29.27 0% 0 0% 0 0% 0 0% 0%
20230712 29.66 29.88 28.88 28.98 -2.26% -1.09% 0% 3474 0.1018 65.66 29.3 0% 0 0% 0 0% 0 0% 0%
20230711 29.35 29.75 29.15 29.65 1.79% 0.37% 0% 3598 0.1063 50.13 29.54 0% 0 0% 0 0% 0 0% 0%
20230710 29.41 29.61 28.97 29.13 -1.05% -0.1% 0% 3056 0.0891 59.23 29.16 0% 0 0% 0 0% 0 0% 0%
20230707 29.46 29.66 28.76 29.44 0.24% 0.24% 0% 3810 0.1119 73.88 29.37 0% 0 0% 0 0% 0 0% 0%
20230706 29.42 29.55 28.88 29.37 0.1% 0.14% 0% 3293 0.0966 42.69 29.33 0% 0 0% 0 0% 0 0% 0%
20230705 29.12 29.62 29.12 29.34 0.03% -0.41% 0% 3588 0.1057 62.75 29.46 0% 0 0% 0 0% 0 0% 0%
20230704 29.2 29.49 29.05 29.33 0.62% 0.03% 0% 3281 0.0962 38.79 29.32 0% 0 0% 0 0% 0 0% 0%
20230703 29.15 30.16 28.88 29.15 0.03% -0.85% 0% 6156 0.181 69.19 29.4 0% 0 0% 0 0% 0 0% 0%
20230630 28.28 29.19 28.28 29.14 2.93% 0.94% 0% 6415 0.1852 68.62 28.87 0% 0 0% 0 0% 0 0% 0%
20230629 27.81 28.44 27.65 28.31 2.57% 0.32% 0% 4309 0.1216 44.58 28.22 0% 0 0% 0 0% 0 0% 0%
20230628 27.53 27.75 26.82 27.6 0.15% 1.02% 0% 3894 0.1064 39.85 27.32 0% 0 0% 0 0% 0 0% 0%
20230627 26.79 27.59 26.7 27.56 2.76% 0.55% 0% 3386 0.0928 33.16 27.41 0% 0 0% 0 0% 0 0% 0%
20230626 27.35 27.57 26.65 26.82 -2.12% -0.48% 0% 3087 0.0832 27.73 26.95 0% 0 0% 0 0% 0 0% 0%
20230621 27.9 27.94 27.31 27.4 -1.79% -0.62% 0% 5611 0.1547 46.33 27.57 0% 0 0% 0 0% 0 0% 0%
20230620 28.31 28.47 27.76 27.9 -1.41% -0.14% 0% 5898 0.1648 50.57 27.94 0% 0 0% 0 0% 0 0% 0%
20230619 28.88 29.37 28.3 28.3 -2.31% -0.98% 0% 6159 0.176 54.93 28.58 0% 0 0% 0 0% 0 0% 0%
20230616 28.45 29.26 28.12 28.97 2.88% 0.24% 0% 7619 0.2202 69.85 28.9 0% 0 0% 0 0% 0 0% 0%
20230615 28.73 28.75 27.95 28.16 -2.02% -0.14% 0% 6288 0.1773 57.5 28.2 0% 0 0% 0 0% 0 0% 0%
20230614 28.83 29.18 28.55 28.74 -0.28% 0.03% 0% 4730 0.1359 44.92 28.73 0% 0 0% 0 0% 0 0% 0%
20230613 28.71 29.05 28.58 28.82 0.17% -0.03% 0% 3941 0.1136 38.38 28.83 0% 0 0% 0 0% 0 0% 0%
20230612 29.55 29.55 28.09 28.77 -0.79% 0.77% 0% 8614 0.2459 81.47 28.55 0% 0 0% 0 0% 0 0% 0%
20230609 29.84 30.98 28.75 29 -3.07% -0.75% 0% 11252 0.3288 112.66 29.22 0% 0 0% 0 0% 0 0% 0%
20230608 28.61 30.78 28.61 29.92 3.82% -0.27% 0% 16347 0.4904 169.23 30 0% 0 0% 0 0% 0 0% 0%
20230607 28.88 29.51 28.59 28.82 -0.21% -0.21% 0% 4145 0.1197 44.19 28.88 0% 0 0% 0 0% 0 0% 0%
20230606 29.59 29.95 28.72 28.88 -2.5% -1.03% 0% 4976 0.1452 50.78 29.18 0% 0 0% 0 0% 0 0% 0%
20230605 29.06 29.88 29.06 29.62 2.14% 0.3% 0% 5533 0.1634 54.59 29.53 0% 0 0% 0 0% 0 0% 0%
20230602 28.72 29.19 28.3 29 0.97% 0.8% 0% 5471 0.1574 52.37 28.77 0% 0 0% 0 0% 0 0% 0%
20230601 28.27 29.18 27.81 28.72 1.59% 0.74% 0% 6840 0.195 85.92 28.51 0% 0 0% 0 0% 0 0% 0%
20230531 28.91 28.91 28.2 28.27 -1.26% -0.32% 0% 4929 0.1398 60.66 28.36 0% 0 0% 0 0% 0 0% 0%
20230530 28.59 29.07 28.27 28.63 -0.14% 0.28% 0% 4276 0.1221 38.53 28.55 0% 0 0% 0 0% 0 0% 0%
20230529 29.14 29.94 28.5 28.67 -1.65% -0.66% 0% 4439 0.1281 39.14 28.86 0% 0 0% 0 0% 0 0% 0%
20230526 30.92 30.95 29.03 29.15 -2.35% -0.92% 0% 7377 0.217 64.82 29.42 0% 0 0% 0 0% 0 0% 0%
20230525 30.39 30.39 29.31 29.85 -1.49% 0.51% 0% 7521 0.2234 61.84 29.7 0% 0 0% 0 0% 0 0% 0%
20230524 29.94 30.5 29.4 30.3 2.57% 0.43% 0% 8366 0.2524 68.46 30.17 0% 0 0% 0 0% 0 0% 0%
20230523 31.35 31.35 29.52 29.54 -4.25% -1.93% 0% 9978 0.3005 77.57 30.12 0% 0 0% 0 0% 0 0% 0%
20230522 31.12 31.8 30.78 30.85 -2.34% -0.87% 0% 5765 0.1794 44.36 31.12 0% 0 0% 0 0% 0 0% 0%
20230519 31.55 31.83 31.22 31.59 -0.03% -0.16% 0% 4340 0.1373 33.32 31.64 0% 0 0% 0 0% 0 0% 0%
20230518 31.54 31.85 31.02 31.6 0.19% 0.13% 0% 7122 0.2248 52.03 31.56 0% 0 0% 0 0% 0 0% 0%
20230517 30.7 31.68 30.27 31.54 2.74% 0.77% 0% 6252 0.1957 46.96 31.3 0% 0 0% 0 0% 0 0% 0%
20230516 30.24 31.2 30.24 30.7 -0.49% -0.62% 0% 7461 0.2305 58.17 30.89 0% 0 0% 0 0% 0 0% 0%
20230515 30.69 31.5 30.2 30.85 0.13% 0.78% 0% 7665 0.2346 61.89 30.61 0% 0 0% 0 0% 0 0% 0%
20230510 29.3 31.2 29.2 30.98 4.56% 0.65% 0% 18661 0.5744 168.24 30.78 0% 0 0% 0 0% 0 0% 0%
20230509 29.67 30.76 29.6 29.63 -0.84% -1.17% 0% 12890 0.3865 119.43 29.98 0% 0 0% 0 0% 0 0% 0%
20230508 28.77 30.53 28.77 29.88 2.82% 0.91% 0% 15658 0.4637 156.03 29.61 0% 0 0% 0 0% 0 0% 0%
20230505 28 29.65 27.99 29.06 4.34% 0.24% 0% 16050 0.4653 174.63 28.99 0% 0 0% 0 0% 0 0% 0%
20230504 27.37 28.26 27.01 27.85 2.88% 0% 0% 9346 0.2603 110.73 27.85 0% 0 0% 0 0% 0 0% 0%
20230428 25.5 27.27 25.08 27.07 8.67% 2.23% 0% 11637 0.3082 123.73 26.48 0% 0 0% 0 0% 0 0% 0%
20230427 24.63 25.36 24.49 24.91 0.24% -0.4% 0% 2771 0.0693 24.18 25.01 0% 0 0% 0 0% 0 0% 0%
20230426 24.23 25.16 24.23 24.85 2.26% -0.32% 0% 3538 0.0882 28.36 24.93 0% 0 0% 0 0% 0 0% 0%
20230425 25.44 25.72 24.01 24.3 -3.76% -0.74% 0% 4788 0.1172 37.42 24.48 0% 0 0% 0 0% 0 0% 0%
20230424 25.42 26.01 25.08 25.25 -0.55% -0.55% 0% 3710 0.0942 29.45 25.39 0% 0 0% 0 0% 0 0% 0%
20230421 26.48 26.75 25.38 25.39 -4.12% -2.01% 0% 6145 0.1592 48.51 25.91 0% 0 0% 0 0% 0 0% 0%
20230420 27 27.05 26.23 26.48 -1.08% 0.08% 0% 5547 0.1468 45.45 26.46 0% 0 0% 0 0% 0 0% 0%
20230419 27.37 27.48 26.7 26.77 -2.37% -0.89% 0% 6879 0.1858 55.7 27.01 0% 0 0% 0 0% 0 0% 0%
20230418 28.82 28.82 27.41 27.42 -3.86% -1.01% 0% 7382 0.2045 59.03 27.7 0% 0 0% 0 0% 0 0% 0%
20230417 29.5 30.5 28.19 28.52 -3.26% -1.18% 0% 15598 0.4502 130.08 28.86 0% 0 0% 0 0% 0 0% 0%
20230414 28.52 31.26 28.4 29.48 4.72% -1.11% 0% 25709 0.7664 233.44 29.81 0% 0 0% 0 0% 0 0% 0%
20230413 27.18 28.53 26.9 28.15 3.91% 0.43% 0% 14449 0.405 149.37 28.03 0% 0 0% 0 0% 0 0% 0%
20230412 26.48 27.17 26.48 27.09 2.3% 0.93% 0% 5354 0.1437 56.4 26.84 0% 0 0% 0 0% 0 0% 0%
20230411 26.8 26.93 26.4 26.48 -1.19% -0.3% 0% 7643 0.203 75.29 26.56 0% 0 0% 0 0% 0 0% 0%
20230410 27.6 27.89 26.73 26.8 -3.32% -1.69% 0% 7700 0.2099 75.26 27.26 0% 0 0% 0 0% 0 0% 0%
20230407 27.35 27.78 27.18 27.72 1.46% 0.91% 0% 4558 0.1252 43.53 27.47 0% 0 0% 0 0% 0 0% 0%
20230406 28.13 28.47 27.2 27.32 -3.53% -1.09% 0% 8587 0.2372 71.88 27.62 0% 0 0% 0 0% 0 0% 0%
20230404 28.59 29.56 28.1 28.32 -0.81% -1.22% 0% 10259 0.2941 77.11 28.67 0% 0 0% 0 0% 0 0% 0%
20230403 28.14 28.71 27.9 28.55 1.46% 0.25% 0% 6105 0.1739 43.28 28.48 0% 0 0% 0 0% 0 0% 0%
20230331 27.53 28.32 27.18 28.14 2.22% 1.7% 0% 9047 0.2503 59.63 27.67 0% 0 0% 0 0% 0 0% 0%
20230330 28.12 28.45 27.52 27.53 -1.99% -1.11% 0% 6497 0.1809 40.94 27.84 0% 0 0% 0 0% 0 0% 0%
20230329 28.78 28.8 28.08 28.09 -1.85% -0.67% 0% 8109 0.2293 49.75 28.28 0% 0 0% 0 0% 0 0% 0%
20230328 29.41 29.8 28.56 28.62 -3.31% -0.9% 0% 9625 0.278 59.26 28.88 0% 0 0% 0 0% 0 0% 0%
20230327 29.17 30.1 29.17 29.6 0.54% 0.27% 0% 9540 0.2816 57.69 29.52 0% 0 0% 0 0% 0 0% 0%
20230324 29.67 30.22 29.11 29.44 -0.78% -0.17% 0% 10898 0.3214 61.86 29.49 0% 0 0% 0 0% 0 0% 0%
20230323 29.92 30.76 29.64 29.67 -3.26% -1.3% 0% 18180 0.5465 71.68 30.06 0% 0 0% 0 0% 0 0% 0%
20230322 29.6 31.5 29.56 30.67 3.37% -0.42% 0% 24669 0.7597 112 30.8 0% 0 0% 0 0% 0 0% 0%
20230321 28.5 30.4 28.14 29.67 4.07% 1.23% 0% 17881 0.5241 73.36 29.31 0% 0 0% 0 0% 0 0% 0%
20230320 29.7 29.81 28.34 28.51 -2.4% -1.18% 0% 13094 0.3778 48.08 28.85 0% 0 0% 0 0% 0 0% 0%
20230317 28.1 29.48 28.05 29.21 3.95% 0.93% 0% 17526 0.5072 63.55 28.94 0% 0 0% 0 0% 0 0% 0%
20230316 29 29 27.95 28.1 -3.14% -0.53% 0% 13653 0.3857 45.62 28.25 0% 0 0% 0 0% 0 0% 0%
20230315 28.9 29.39 28.66 29.01 0.42% 0.14% 0% 11783 0.3414 41.03 28.97 0% 0 0% 0 0% 0 0% 0%
20230314 29.34 30.1 28.8 28.89 -2.86% -0.93% 0% 17358 0.5062 61.67 29.16 0% 0 0% 0 0% 0 0% 0%
20230313 30.23 31.58 29.12 29.74 -0.34% -2.2% 0% 20375 0.6196 78.87 30.41 0% 0 0% 0 0% 0 0% 0%
20230310 30.7 31.2 29.68 29.84 -6.57% -2.1% 0% 33550 1.0227 136.88 30.48 0% 0 0% 0 0% 0 0% 0%
20230309 29.38 32.77 28.98 31.94 5.73% 2.57% 0% 45827 1.4269 216.35 31.14 0% 0 0% 0 0% 0 0% 0%
20230308 28.58 30.57 28.18 30.21 3.92% 2.76% 0% 38756 1.1393 211.82 29.4 0% 0 0% 0 0% 0 0% 0%
20230307 27.39 31.2 27.32 29.07 6.09% -1.09% 0% 42079 1.2366 275.08 29.39 0% 0 0% 0 0% 0 0% 0%
20230306 28 28 27.19 27.4 -3.69% -0.54% 0% 18419 0.5075 142.1 27.55 0% 0 0% 0 0% 0 0% 0%
20230303 27.15 28.84 26.19 28.45 6.08% 3.19% 0% 35417 0.9765 291.17 27.57 0% 0 0% 0 0% 0 0% 0%
20230302 26.59 26.9 26.45 26.82 0.68% 0.37% 0% 9488 0.2535 91.12 26.72 0% 0 0% 0 0% 0 0% 0%
20230301 26.2 26.64 26.06 26.64 1.99% 0.91% 0% 8549 0.2257 68.84 26.4 0% 0 0% 0 0% 0 0% 0%
20230228 26.27 26.4 25.83 26.12 -0.57% 0.27% 0% 6107 0.1591 38.31 26.05 0% 0 0% 0 0% 0 0% 0%
20230227 26.23 26.58 25.71 26.27 0.57% 0.5% 0% 8757 0.2289 42.86 26.14 0% 0 0% 0 0% 0 0% 0%
20230224 26.2 26.38 25.92 26.12 -0.34% -0.31% 0% 5770 0.1512 27.88 26.2 0% 0 0% 0 0% 0 0% 0%
20230223 26.23 26.51 25.99 26.21 -1.09% 0.19% 0% 8549 0.2236 38.98 26.16 0% 0 0% 0 0% 0 0% 0%
20230222 26.23 26.65 26.05 26.5 1.03% 0.57% 0% 8926 0.2352 41.41 26.35 0% 0 0% 0 0% 0 0% 0%
20230221 26.63 26.82 26.06 26.23 -1.69% -0.64% 0% 11058 0.2919 52.19 26.4 0% 0 0% 0 0% 0 0% 0%
20230220 26.42 26.73 26.01 26.68 1.1% 0.64% 0% 10412 0.276 49.53 26.51 0% 0 0% 0 0% 0 0% 0%
20230217 27 27.15 26.31 26.39 -1.9% -1.2% 0% 14197 0.3792 67.86 26.71 0% 0 0% 0 0% 0 0% 0%
20230216 28.3 28.3 26.68 26.9 -4.98% -2.32% 0% 24508 0.6749 123.24 27.54 0% 0 0% 0 0% 0 0% 0%
20230215 29.18 29.3 27.67 28.31 -2.98% -0.07% 0% 35939 1.0183 195.91 28.33 0% 0 0% 0 0% 0 0% 0%
20230214 26.8 31.5 26.41 29.18 10.03% -0.44% 0% 45325 1.3286 295.48 29.31 0% 0 0% 0 0% 0 0% 0%
20230213 26.22 26.83 26.02 26.52 2.08% 0.19% 0% 11583 0.3066 91.3 26.47 0% 0 0% 0 0% 0 0% 0%
20230210 25.65 26.67 25.44 25.98 1.56% -0.76% 0% 17370 0.4548 129.69 26.18 0% 0 0% 0 0% 0 0% 0%
20230209 25.52 25.75 25.2 25.58 0.04% 0.31% 0% 5742 0.1464 46.92 25.5 0% 0 0% 0 0% 0 0% 0%
20230208 25.69 25.84 25.22 25.57 -0.43% 0.55% 0% 5372 0.1366 45.12 25.43 0% 0 0% 0 0% 0 0% 0%
20230207 25.2 25.76 25 25.68 1.7% 0.47% 0% 9080 0.2321 77.17 25.56 0% 0 0% 0 0% 0 0% 0%
20230206 25.4 25.68 25.12 25.25 -1.33% -0.55% 0% 7751 0.1968 66.69 25.39 0% 0 0% 0 0% 0 0% 0%
20230203 25.49 26.27 25.3 25.59 0.04% -0.23% 0% 10844 0.2781 100.88 25.65 0% 0 0% 0 0% 0 0% 0%
20230202 25.41 26.7 25.2 25.58 0% -1.43% 0% 18149 0.471 187.16 25.95 0% 0 0% 0 0% 0 0% 0%
20230201 24.44 25.74 24.44 25.58 4.2% 1.31% 0% 14996 0.3787 182.23 25.25 0% 0 0% 0 0% 0 0% 0%
20230131 24.6 25.05 24.26 24.55 -1.41% 0.2% 0% 7571 0.1855 103.99 24.5 0% 0 0% 0 0% 0 0% 0%
20230130 24 25.49 23.63 24.9 6.09% 0.69% 0% 17351 0.4291 259.87 24.73 0% 0 0% 0 0% 0 0% 0%
20230120 23.32 23.59 23.29 23.47 0.34% 0.04% 0% 3385 0.0794 62.51 23.46 0% 0 0% 0 0% 0 0% 0%
20230119 23.13 23.47 23.04 23.39 1.12% 0.09% 0% 3689 0.0862 61.95 23.37 0% 0 0% 0 0% 0 0% 0%
20230118 23.04 23.3 22.81 23.13 0.13% 0.26% 0% 5565 0.1284 99.94 23.07 0% 0 0% 0 0% 0 0% 0%
20230117 23.45 24.05 23.08 23.1 -0.04% -1.49% 0% 9983 0.2341 193.88 23.45 0% 0 0% 0 0% 0 0% 0%
20230116 22.69 23.13 22.69 23.11 1.81% 0.78% 0% 3872 0.0888 83.94 22.93 0% 0 0% 0 0% 0 0% 0%
20230113 22.72 22.72 22.43 22.7 0.62% 0.62% 0% 1786 0.0403 40.74 22.56 0% 0 0% 0 0% 0 0% 0%
20230112 22.68 22.8 22.52 22.56 -0.22% -0.49% 0% 1588 0.036 35.97 22.67 0% 0 0% 0 0% 0 0% 0%
20230111 23.02 23.22 22.52 22.61 -1.74% -1.31% 0% 3619 0.0829 80.7 22.91 0% 0 0% 0 0% 0 0% 0%
20230110 23.08 23.16 22.8 23.01 0.13% 0.44% 0% 2663 0.061 61.93 22.91 0% 0 0% 0 0% 0 0% 0%
20230109 23.16 23.17 22.86 22.98 0% -0.09% 0% 3078 0.0708 73.18 23 0% 0 0% 0 0% 0 0% 0%
20230106 23.3 23.3 22.84 22.98 -1.16% -0.09% 0% 3344 0.0769 82.86 23 0% 0 0% 0 0% 0 0% 0%
20230105 23.32 23.34 23.01 23.25 0.43% 0.13% 0% 2661 0.0618 69.33 23.22 0% 0 0% 0 0% 0 0% 0%
20230104 22.95 23.28 22.83 23.15 0.92% 0.09% 0% 2326 0.0538 62.2 23.13 0% 0 0% 0 0% 0 0% 0%
20230103 22.45 22.94 22.4 22.94 2.46% 0.53% 0% 3453 0.0788 91.41 22.82 0% 0 0% 0 0% 0 0% 0%
20221230 22.55 22.58 22.29 22.39 0.27% -0.04% 0% 1884 0.0422 33.56 22.4 0% 0 0% 0 0% 0 0% 0%
20221229 22.66 22.75 22.31 22.33 -2.06% -0.71% 0% 2934 0.066 72.8 22.49 0% 0 0% 0 0% 0 0% 0%
20221228 22.92 22.97 22.62 22.8 -1.26% 0.04% 0% 2440 0.0556 61.89 22.79 0% 0 0% 0 0% 0 0% 0%
20221227 22.92 23.39 22.73 23.09 0.79% 0.39% 0% 2278 0.0524 58.42 23 0% 0 0% 0 0% 0 0% 0%
20221226 22.69 23.1 22.69 22.91 0.97% 0.13% 0% 1591 0.0364 40.45 22.88 0% 0 0% 0 0% 0 0% 0%
20221223 22.63 23.06 22.36 22.69 0.22% 0% 0% 2618 0.0594 63.77 22.69 0% 0 0% 0 0% 0 0% 0%
20221222 23.12 23.36 22.45 22.64 -1.99% -1.01% 0% 2807 0.0642 64.85 22.87 0% 0 0% 0 0% 0 0% 0%
20221221 23.11 23.5 22.88 23.1 -0.86% -0.26% 0% 2336 0.0541 51.35 23.16 0% 0 0% 0 0% 0 0% 0%
20221220 23.96 23.96 23.21 23.3 -0.34% -1.06% 0% 2629 0.0619 52.45 23.55 0% 0 0% 0 0% 0 0% 0%
20221219 24.08 24.28 23.23 23.38 -2.91% -0.55% 0% 3798 0.0893 70.51 23.51 0% 0 0% 0 0% 0 0% 0%
20221216 24.35 24.77 23.94 24.08 -1.63% -0.17% 0% 2948 0.0711 55.45 24.12 0% 0 0% 0 0% 0 0% 0%
20221215 24.44 24.59 24.33 24.48 0.49% 0.25% 0% 2015 0.0492 35.58 24.42 0% 0 0% 0 0% 0 0% 0%
20221214 24.7 24.77 24.33 24.36 -0.65% -0.85% 0% 2491 0.0612 20.12 24.57 0% 0 0% 0 0% 0 0% 0%
20221213 24.61 24.84 24.46 24.52 -0.33% -0.16% 0% 2174 0.0534 34.56 24.56 0% 0 0% 0 0% 0 0% 0%
20221212 24.91 24.95 24.51 24.6 -1.24% -0.2% 0% 2714 0.0669 38.85 24.65 0% 0 0% 0 0% 0 0% 0%
20221209 25 25.24 24.73 24.91 -0.68% 0% 0% 2895 0.0721 46.3 24.91 0% 0 0% 0 0% 0 0% 0%
20221208 25.06 25.38 24.76 25.08 -0.36% 0.6% 0% 2760 0.0688 37.9 24.93 0% 0 0% 0 0% 0 0% 0%
20221207 25.21 25.3 25.03 25.17 -0.4% 0.04% 0% 2798 0.0704 38.42 25.16 0% 0 0% 0 0% 0 0% 0%
20221206 25.8 26.23 25.12 25.27 -1.29% -0.94% 0% 4791 0.1222 64.68 25.51 0% 0 0% 0 0% 0 0% 0%
20221205 25.51 25.85 25.3 25.6 0.43% 0.39% 0% 3781 0.0964 53.82 25.5 0% 0 0% 0 0% 0 0% 0%
20221202 25.01 25.66 25.01 25.49 1.92% 0.31% 0% 6593 0.1675 90.62 25.41 0% 0 0% 0 0% 0 0% 0%
20221201 25.25 25.25 25 25.01 0.56% -0.48% 0% 3832 0.0963 51.88 25.13 0% 0 0% 0 0% 0 0% 0%
20221130 25.43 25.66 24.81 24.87 -2.16% -0.88% 0% 6103 0.1531 81.25 25.09 0% 0 0% 0 0% 0 0% 0%
20221129 24.8 25.47 24.8 25.42 4.31% 0.87% 0% 9673 0.2438 130.22 25.2 0% 0 0% 0 0% 0 0% 0%
20221128 24.46 24.76 24.25 24.37 -1.81% -0.08% 0% 3915 0.0955 51.33 24.39 0% 0 0% 0 0% 0 0% 0%
20221125 24.98 25.34 24.44 24.82 0.49% -0.12% 0% 6169 0.1533 73.81 24.85 0% 0 0% 0 0% 0 0% 0%
20221124 24.68 25.09 24.62 24.7 0.08% -0.6% 0% 4265 0.106 40.82 24.85 0% 0 0% 0 0% 0 0% 0%
20221123 25.09 25.22 24.42 24.68 -1.63% -0.24% 0% 6375 0.1577 51.99 24.74 0% 0 0% 0 0% 0 0% 0%
20221122 25.37 25.5 24.92 25.09 -0.28% -0.36% 0% 4337 0.1092 37.53 25.18 0% 0 0% 0 0% 0 0% 0%
20221121 25.01 25.49 24.91 25.16 -0.75% 0.28% 0% 5623 0.1411 49.4 25.09 0% 0 0% 0 0% 0 0% 0%
20221118 25.55 25.97 25.25 25.35 -0.51% -1.02% 0% 7045 0.1804 64.59 25.61 0% 0 0% 0 0% 0 0% 0%
20221117 25.55 25.68 25.13 25.48 0.35% 0.43% 0% 4954 0.1257 45.65 25.37 0% 0 0% 0 0% 0 0% 0%
20221116 25.52 25.68 25.25 25.39 -1.01% -0.27% 0% 5649 0.1438 51.81 25.46 0% 0 0% 0 0% 0 0% 0%
20221115 25.83 25.83 25.4 25.65 0.2% 0.31% 0% 9047 0.2313 80.31 25.57 0% 0 0% 0 0% 0 0% 0%
20221114 25.58 26.19 25.1 25.6 -0.31% -0.74% 0% 11987 0.3091 112.4 25.79 0% 0 0% 0 0% 0 0% 0%
20221111 26.27 27.32 25.4 25.68 -2.28% -1.98% 0% 25401 0.6654 262.86 26.2 0% 0 0% 0 0% 0 0% 0%
20221110 24.78 26.68 24.5 26.28 6.27% 1.31% 0% 21589 0.56 276.54 25.94 0% 0 0% 0 0% 0 0% 0%
20221109 24.87 25.05 24.53 24.73 -0.76% -0.4% 0% 2650 0.0658 40.56 24.83 0% 0 0% 0 0% 0 0% 0%
20221108 24.96 25.02 24.45 24.92 -0.16% 0.44% 0% 3277 0.0813 46.77 24.81 0% 0 0% 0 0% 0 0% 0%
20221107 24.51 25.1 24.3 24.96 1.84% 0.56% 0% 4174 0.1036 59.31 24.82 0% 0 0% 0 0% 0 0% 0%
20221104 24.39 24.8 24.34 24.51 0% -0.41% 0% 5141 0.1265 73.78 24.61 0% 0 0% 0 0% 0 0% 0%
20221103 24.42 24.77 24.18 24.51 -0.61% 0.45% 0% 5524 0.1348 81.63 24.4 0% 0 0% 0 0% 0 0% 0%
20221102 24.5 25.16 24.42 24.66 2.92% -0.44% 0% 8941 0.2215 141.97 24.77 0% 0 0% 0 0% 0 0% 0%
20221101 23.6 24.01 23.4 23.96 2.66% 0.8% 0% 3635 0.0864 63.51 23.77 0% 0 0% 0 0% 0 0% 0%
20221031 22.88 23.55 22.88 23.34 1.04% -0.26% 0% 3367 0.0788 59.37 23.4 0% 0 0% 0 0% 0 0% 0%
20221028 23.78 24.11 22.92 23.1 -5.41% -1.62% 0% 6341 0.1489 114.33 23.48 0% 0 0% 0 0% 0 0% 0%
20221027 24.5 24.7 24.1 24.42 -0.04% 0.08% 0% 5029 0.1227 100.76 24.4 0% 0 0% 0 0% 0 0% 0%
20221026 23.5 24.57 23.48 24.43 4.05% 1.03% 0% 5190 0.1255 109.59 24.18 0% 0 0% 0 0% 0 0% 0%
20221025 23.48 23.85 23.23 23.48 -1.18% -0.09% 0% 2924 0.0687 66.58 23.5 0% 0 0% 0 0% 0 0% 0%
20221024 24.43 24.64 23.71 23.76 -2.22% -1.7% 0% 2942 0.0711 72.24 24.17 0% 0 0% 0 0% 0 0% 0%
20221021 24.22 24.49 23.87 24.3 1.21% 0.37% 0% 3115 0.0754 78.43 24.21 0% 0 0% 0 0% 0 0% 0%
20221020 24.01 24.27 23.88 24.01 0.04% -0.5% 0% 2180 0.0526 54.99 24.13 0% 0 0% 0 0% 0 0% 0%
20221019 24.23 24.28 23.9 24 -1.48% -0.33% 0% 2263 0.0545 54.65 24.08 0% 0 0% 0 0% 0 0% 0%
20221018 24.29 24.6 24.19 24.36 0.29% 0% 0% 2980 0.0726 70.6 24.36 0% 0 0% 0 0% 0 0% 0%
20221017 24.18 24.58 23.89 24.29 1.25% 0.12% 0% 2490 0.0604 56.35 24.26 0% 0 0% 0 0% 0 0% 0%
20220720 27.9 27.97 27.71 27.8 0.32% -0.07% 0% 2883 0.0802 38.8 27.82 0% 0 0% 0 0% 0 0% 0%
20220719 27.54 27.92 27.36 27.71 0.91% 0.11% 0% 4007 0.1109 52.69 27.68 0% 0 0% 0 0% 0 0% 0%
20220718 26.53 27.55 26.4 27.46 3.62% 0.4% 0% 5152 0.1409 64.24 27.35 0% 0 0% 0 0% 0 0% 0%
20220715 27.54 27.54 26.47 26.5 -4.02% -1.08% 0% 6551 0.1755 79.37 26.79 0% 0 0% 0 0% 0 0% 0%
20220714 27.41 27.77 27.23 27.61 0.51% 0.47% 0% 3439 0.0945 41.96 27.48 0% 0 0% 0 0% 0 0% 0%
20220713 27.11 27.75 27.11 27.47 1.59% -0.18% 0% 2940 0.0809 31.31 27.52 0% 0 0% 0 0% 0 0% 0%
20220712 27.65 27.89 27.04 27.04 -2.91% -1.46% 0% 4552 0.1249 39.19 27.44 0% 0 0% 0 0% 0 0% 0%
20220711 27.91 28.33 27.57 27.85 -0.25% -0.07% 0% 4395 0.1225 35.64 27.87 0% 0 0% 0 0% 0 0% 0%
20220708 27.5 28.48 27.5 27.92 1.09% -0.57% 0% 5491 0.1542 42.5 28.08 0% 0 0% 0 0% 0 0% 0%
20220707 27.87 28.09 27.53 27.62 -0.9% -0.43% 0% 5039 0.1398 37.63 27.74 0% 0 0% 0 0% 0 0% 0%
20220706 28.43 28.44 27.71 27.87 -1.69% -0.43% 0% 4991 0.1397 36.06 27.99 0% 0 0% 0 0% 0 0% 0%
20220705 28.73 29.17 28.07 28.35 -2.17% -0.53% 0% 8345 0.2378 57.88 28.5 0% 0 0% 0 0% 0 0% 0%
20220704 28.82 29.07 28.25 28.98 0.17% 0.76% 0% 6697 0.1926 44.89 28.76 0% 0 0% 0 0% 0 0% 0%
20220701 29.61 29.92 28.8 28.93 -2.3% -0.92% 0% 9634 0.2813 65.88 29.2 0% 0 0% 0 0% 0 0% 0%
20220630 30 30.15 29.15 29.61 -2.05% 0.24% 0% 14823 0.4378 104.75 29.54 0% 0 0% 0 0% 0 0% 0%
20220629 29.03 31.89 29.01 30.23 2.86% 0.43% 0% 21036 0.6331 157.02 30.1 0% 0 0% 0 0% 0 0% 0%
20220628 28.46 29.49 28.22 29.39 2.83% 1.17% 0% 11007 0.3198 91.26 29.05 0% 0 0% 0 0% 0 0% 0%
20220627 28.11 28.95 27.81 28.58 2.18% -0.1% 0% 9193 0.263 80.06 28.61 0% 0 0% 0 0% 0 0% 0%
20220624 27.95 28.38 27.88 27.97 0.29% -0.32% 0% 6628 0.186 60.22 28.06 0% 0 0% 0 0% 0 0% 0%
20220623 27.68 28.6 27.58 27.89 0.29% -0.25% 0% 7261 0.203 68.37 27.96 0% 0 0% 0 0% 0 0% 0%
20220622 28.49 28.9 27.68 27.81 -3.54% -1.38% 0% 11931 0.3364 118.39 28.2 0% 0 0% 0 0% 0 0% 0%
20220621 27.66 28.99 27.36 28.83 4.84% 1.76% 0% 14850 0.4207 156.79 28.33 0% 0 0% 0 0% 0 0% 0%
20220620 27.39 27.64 27.01 27.5 1.44% 0.29% 0% 5496 0.1507 60.83 27.42 0% 0 0% 0 0% 0 0% 0%
20220617 27.43 27.55 26.56 27.11 -1.6% 0.04% 0% 5716 0.1549 57.94 27.1 0% 0 0% 0 0% 0 0% 0%
20220616 27.08 28.24 27.05 27.55 1.74% -0.36% 0% 8947 0.2474 89.97 27.65 0% 0 0% 0 0% 0 0% 0%
20220615 26.87 27.52 26.84 27.08 0.78% -0.37% 0% 5523 0.1501 56.78 27.18 0% 0 0% 0 0% 0 0% 0%
20220614 26.99 27.37 26.07 26.87 -0.78% 0.86% 0% 4711 0.1255 47.7 26.64 0% 0 0% 0 0% 0 0% 0%
20220613 26.92 27.27 26.7 27.08 0.07% 0.52% 0% 3894 0.1049 40.82 26.94 0% 0 0% 0 0% 0 0% 0%
20220610 26.72 27.4 26.5 27.06 0.93% -0.26% 0% 4014 0.1089 42.41 27.13 0% 0 0% 0 0% 0 0% 0%
20220609 28.05 28.05 26.81 26.81 -3.84% -1.4% 0% 6645 0.1807 70.47 27.19 0% 0 0% 0 0% 0 0% 0%
20220608 28.5 28.66 27.3 27.88 -2.11% -0.11% 0% 7025 0.1961 76.94 27.91 0% 0 0% 0 0% 0 0% 0%
20220607 29.1 29.1 28.11 28.48 -2.06% 0.04% 0% 7175 0.2043 76.3 28.47 0% 0 0% 0 0% 0 0% 0%
20220606 28.09 29.28 28.08 29.08 3.56% 1.04% 0% 11512 0.3313 124.43 28.78 0% 0 0% 0 0% 0 0% 0%
20220602 28.3 28.79 27.51 28.08 -0.35% 0.47% 0% 5584 0.1561 62.49 27.95 0% 0 0% 0 0% 0 0% 0%
20220601 45.27 45.8 44.6 45.09 -0.09% -0.42% 0% 3138 0.1421 59.58 45.28 0% 0 0% 0 0% 0 0% 0%
20220531 44.65 45.17 43.53 45.13 0.6% 1.64% 0% 3390 0.1505 63.51 44.4 0% 0 0% 0 0% 0 0% 0%
20220530 45.35 45.65 44.45 44.86 -0.75% 0.22% 0% 2739 0.1226 50.17 44.76 0% 0 0% 0 0% 0 0% 0%
20220527 45.13 45.79 44.8 45.2 0.4% -0.2% 0% 3007 0.1362 50.77 45.29 0% 0 0% 0 0% 0 0% 0%
20220526 45.8 46.3 44.52 45.02 -0.33% -0.68% 0% 3499 0.1586 51.75 45.33 0% 0 0% 0 0% 0 0% 0%
20220525 44.5 45.25 43.85 45.17 2.13% 1.01% 0% 3354 0.15 38.83 44.72 0% 0 0% 0 0% 0 0% 0%
20220524 47.85 47.86 44.15 44.23 -6.79% -3.07% 0% 5724 0.2612 58.51 45.63 0% 0 0% 0 0% 0 0% 0%
20220523 47.42 47.85 47.03 47.45 0.11% 0.13% 0% 2792 0.1323 25.96 47.39 0% 0 0% 0 0% 0 0% 0%
20220520 47.38 47.91 46.83 47.4 -0.06% 0.3% 0% 3542 0.1674 32.77 47.26 0% 0 0% 0 0% 0 0% 0%
20220519 46.58 47.82 46.3 47.43 0.4% 0.19% 0% 3363 0.1592 31.48 47.34 0% 0 0% 0 0% 0 0% 0%
20220518 47.25 48.59 47.03 47.24 -0.86% -1.17% 0% 4550 0.2175 42.21 47.8 0% 0 0% 0 0% 0 0% 0%
20220517 48 48.15 46.5 47.65 -1.1% 0.83% 0% 5487 0.2593 48.66 47.26 0% 0 0% 0 0% 0 0% 0%
20220516 47.77 49.34 47.14 48.18 0.17% 0.33% 0% 7207 0.3461 61.27 48.02 0% 0 0% 0 0% 0 0% 0%
20220513 49.3 49.34 47.6 48.1 -3.55% -0.15% 0% 10130 0.488 78.77 48.17 0% 0 0% 0 0% 0 0% 0%
20220512 47.3 52.49 47 49.87 3.51% -0.5% 0% 18648 0.9347 151.47 50.12 0% 0 0% 0 0% 0 0% 0%
20220511 48.01 48.89 47.23 48.18 -1.67% 0.25% 0% 15142 0.7278 130.31 48.06 0% 0 0% 0 0% 0 0% 0%
20220510 44.75 52.66 44.75 49 9.2% -0.85% 0% 19886 0.9828 195.15 49.42 0% 0 0% 0 0% 0 0% 0%
20220509 42.31 46 42.16 44.87 4.98% 1.06% 0% 5962 0.2647 61.82 44.4 0% 0 0% 0 0% 0 0% 0%
20220506 42.3 43.5 41.56 42.74 -0.9% -0.16% 0% 4455 0.1907 44.56 42.81 0% 0 0% 0 0% 0 0% 0%
20220505 41.99 43.58 41.88 43.13 2.54% 0.42% 0% 6550 0.2813 64.92 42.95 0% 0 0% 0 0% 0 0% 0%
20220429 40.16 42.19 40.16 42.06 5.81% 1.25% 0% 9548 0.3966 90.05 41.54 0% 0 0% 0 0% 0 0% 0%
20220428 43.9 43.9 39.6 39.75 -13.38% -3.75% 0% 14502 0.599 137.08 41.3 0% 0 0% 0 0% 0 0% 0%
20220427 44.75 47.9 43.75 45.89 -16.09% 1.75% 0% 20282 0.9147 229.27 45.1 0% 0 0% 0 0% 0 0% 0%
20220426 52.01 54.69 51.15 54.69 3.85% 2.55% 0% 9691 0.5168 141.32 53.33 0% 0 0% 0 0% 0 0% 0%
20220425 51.5 53.94 50.21 52.66 0.69% 0.11% 0% 7455 0.3921 104.4 52.6 0% 0 0% 0 0% 0 0% 0%
20220422 50.84 52.98 50.02 52.3 1.36% 0.77% 0% 4676 0.2427 56.17 51.9 0% 0 0% 0 0% 0 0% 0%
20220421 53.7 54.38 51.36 51.6 -4.44% -2.48% 0% 4876 0.258 45.19 52.91 0% 0 0% 0 0% 0 0% 0%
20220420 53.87 55.28 53.55 54 0.22% -0.88% 0% 4787 0.2608 43 54.48 0% 0 0% 0 0% 0 0% 0%
20220419 53.12 54.39 52.83 53.88 1.43% -0.04% 0% 4536 0.2445 38.67 53.9 0% 0 0% 0 0% 0 0% 0%
20220418 52 53.85 51 53.12 0.51% 1.92% 0% 6879 0.3585 55.5 52.12 0% 0 0% 0 0% 0 0% 0%
20220415 55.75 55.75 52.4 52.85 -6.03% -1.4% 0% 6914 0.3706 58.5 53.6 0% 0 0% 0 0% 0 0% 0%
20220414 56.33 56.9 55.98 56.24 0.61% -0.34% 0% 3987 0.225 35.27 56.43 0% 0 0% 0 0% 0 0% 0%
20220413 58.72 58.92 55.73 55.9 -5.64% -1.76% 0% 10319 0.5871 88.98 56.9 0% 0 0% 0 0% 0 0% 0%
20220412 59.72 60 57.65 59.24 -2.41% 0.85% 0% 10480 0.6156 97.1 58.74 0% 0 0% 0 0% 0 0% 0%
20220411 63.5 64.31 60.06 60.7 -7.54% -1.83% 0% 15485 0.9574 159.21 61.83 0% 0 0% 0 0% 0 0% 0%
20220408 63.96 72 63.38 65.65 5.53% -1.71% 0% 24533 1.6385 295.69 66.79 0% 0 0% 0 0% 0 0% 0%
20220407 61 63.38 61 62.21 1.39% -0.35% 0% 9803 0.612 133.54 62.43 0% 0 0% 0 0% 0 0% 0%
20220401 60.65 63 59.01 61.84 1.38% 1.31% 0% 8470 0.517 110.01 61.04 0% 0 0% 0 0% 0 0% 0%
20220331 59.75 62 59.33 61 2.01% -0.33% 0% 5910 0.3617 77.37 61.2 0% 0 0% 0 0% 0 0% 0%
20220330 59.66 60.29 59.08 59.8 0.25% 0.2% 0% 3145 0.1877 39.99 59.68 0% 0 0% 0 0% 0 0% 0%
20220329 61.4 61.66 58 59.65 -2.96% -0.42% 0% 6386 0.3825 80.22 59.9 0% 0 0% 0 0% 0 0% 0%
20220328 60.48 62.49 59.35 61.47 1.59% 0.02% 0% 6909 0.4246 90.52 61.46 0% 0 0% 0 0% 0 0% 0%
20220325 59.8 61.7 59 60.51 -0.15% -0.31% 0% 5148 0.3125 67.72 60.7 0% 0 0% 0 0% 0 0% 0%
20220324 61.18 61.68 59.86 60.6 -0.95% 0.21% 0% 4339 0.2624 56.37 60.47 0% 0 0% 0 0% 0 0% 0%
20220323 62.76 62.76 61.16 61.18 -3.5% -0.91% 0% 7490 0.4624 97.33 61.74 0% 0 0% 0 0% 0 0% 0%
20220322 62.56 64.58 61.6 63.4 1.44% 0.17% 0% 10366 0.6561 139.56 63.29 0% 0 0% 0 0% 0 0% 0%
20220321 61 63.58 60.3 62.5 3.96% 0.47% 0% 11479 0.7141 159.99 62.21 0% 0 0% 0 0% 0 0% 0%
20220318 58 60.78 57.71 60.12 3.14% 0.2% 0% 8026 0.4816 111.93 60 0% 0 0% 0 0% 0 0% 0%
20220317 57.93 59.16 57.55 58.29 1.85% -0.24% 0% 6094 0.3561 84.26 58.43 0% 0 0% 0 0% 0 0% 0%
20220316 56.85 57.44 55.58 57.23 2.12% 0.86% 0% 4884 0.2771 66.39 56.74 0% 0 0% 0 0% 0 0% 0%
20220315 58.39 59.17 56.04 56.04 -4.19% -2.23% 0% 5108 0.2928 69.38 57.32 0% 0 0% 0 0% 0 0% 0%
20220311 59.6 60.22 58.05 60.13 0.05% 2% 0% 5449 0.3212 74.82 58.95 0% 0 0% 0 0% 0 0% 0%
20220310 60.6 61.8 60.05 60.1 0.08% -1.51% 0% 5433 0.3315 74.89 61.02 0% 0 0% 0 0% 0 0% 0%
20220309 60.81 61.39 57.7 60.05 -1.27% 0.59% 0% 5759 0.3438 71.03 59.7 0% 0 0% 0 0% 0 0% 0%
20220308 63.85 64.31 60.6 60.82 -4.02% -1.74% 0% 6423 0.3976 80.7 61.9 0% 0 0% 0 0% 0 0% 0%
20220307 64.8 64.8 62.63 63.37 -2.43% -0.17% 0% 6485 0.4117 78.34 63.48 0% 0 0% 0 0% 0 0% 0%
20220304 63.7 65.91 63.5 64.95 1.34% 0.22% 0% 8557 0.5546 101.29 64.81 0% 0 0% 0 0% 0 0% 0%
20220303 65.5 65.89 63.76 64.09 -2.24% -0.76% 0% 5997 0.3873 67 64.58 0% 0 0% 0 0% 0 0% 0%
20220302 64.6 65.6 64.5 65.56 0.83% 0.57% 0% 4938 0.3219 47.61 65.19 0% 0 0% 0 0% 0 0% 0%
20220301 64.06 65.1 64.06 65.02 1.61% 0.59% 0% 4677 0.3023 37.52 64.64 0% 0 0% 0 0% 0 0% 0%
20220228 65.99 65.99 63.12 63.99 -1.75% 0.03% 0% 5742 0.3673 41.69 63.97 0% 0 0% 0 0% 0 0% 0%
20220225 65.9 67.19 65.03 65.13 0.18% -1.29% 0% 6387 0.4214 45 65.98 0% 0 0% 0 0% 0 0% 0%
20220224 68.09 69.24 64.28 65.01 -5.58% -2.4% 0% 11355 0.7563 70.9 66.61 0% 0 0% 0 0% 0 0% 0%
20220223 68.16 69.18 67.65 68.85 1% 0.5% 0% 6471 0.4433 41.45 68.51 0% 0 0% 0 0% 0 0% 0%
20220222 70.32 70.32 67.23 68.17 -3.58% -0.35% 0% 11043 0.7555 68.24 68.41 0% 0 0% 0 0% 0 0% 0%
20220221 70.22 71.13 69.2 70.7 0.08% 0.44% 0% 9341 0.6575 61.97 70.39 0% 0 0% 0 0% 0 0% 0%
20220218 69.35 70.66 68.35 70.64 -1.2% 1.52% 0% 12435 0.8652 82.72 69.58 0% 0 0% 0 0% 0 0% 0%
20220217 73.07 75.5 70.71 71.5 -4.04% -1.56% 0% 19056 1.384 135.37 72.63 0% 0 0% 0 0% 0 0% 0%
20220216 71 77 70.2 74.51 4.33% 0.65% 0% 22176 1.6416 179.86 74.03 0% 0 0% 0 0% 0 0% 0%
20220215 68.93 71.9 68.9 71.42 3.85% 1.25% 0% 15590 1.0997 140.36 70.54 0% 0 0% 0 0% 0 0% 0%
20220214 67.5 70.65 67.33 68.77 -2.81% -0.22% 0% 13939 0.9607 135.14 68.92 0% 0 0% 0 0% 0 0% 0%
20220211 67 79.98 64.05 70.76 5.09% 0.65% 0% 25367 1.7833 273.27 70.3 0% 0 0% 0 0% 0 0% 0%
20220210 66.25 68.37 65.32 67.33 0.97% 0.34% 0% 11879 0.7971 153.77 67.1 0% 0 0% 0 0% 0 0% 0%
20220209 66.67 69 66.04 66.68 1.41% -0.8% 0% 12079 0.812 170.47 67.22 0% 0 0% 0 0% 0 0% 0%
20211203 64.11 64.9 63.51 64.58 0.84% 0.33% 0% 1990 0.1281 29.93 64.37 0% 0 0% 0 0% 0 0% 0%
20211202 65.06 65.88 63.93 64.04 -1.55% -1.23% 0% 4198 0.2722 62 64.84 0% 0 0% 0 0% 0 0% 0%
20211201 64 65.17 63.82 65.05 1.88% 0.46% 0% 4797 0.3106 66.97 64.75 0% 0 0% 0 0% 0 0% 0%
20211130 63.3 64.3 63.3 63.85 0.73% 0.11% 0% 2352 0.15 29.79 63.78 0% 0 0% 0 0% 0 0% 0%
20211129 63.03 63.64 62 63.39 -0.35% 0.46% 0% 2642 0.1667 27.1 63.1 0% 0 0% 0 0% 0 0% 0%
20211126 64.38 64.78 63.58 63.61 -1.73% -0.44% 0% 3373 0.2155 33.04 63.89 0% 0 0% 0 0% 0 0% 0%
20211125 64.6 65.32 64.58 64.73 0.05% -0.22% 0% 3886 0.2521 37.82 64.87 0% 0 0% 0 0% 0 0% 0%
20211124 63.7 64.9 63.58 64.7 1.57% 0.53% 0% 4363 0.2808 41.19 64.36 0% 0 0% 0 0% 0 0% 0%
20211123 64.1 64.37 63.4 63.7 -0.64% -0.2% 0% 3528 0.2252 32.94 63.83 0% 0 0% 0 0% 0 0% 0%
20211122 65.15 65.19 63.8 64.11 -0.03% -0.09% 0% 3478 0.2232 32.49 64.17 0% 0 0% 0 0% 0 0% 0%
20211119 63.26 64.58 63.26 64.13 1.79% 0.27% 0% 4495 0.2875 41.35 63.96 0% 0 0% 0 0% 0 0% 0%
20211118 66.6 66.7 63 63 -6.47% -2.11% 0% 10649 0.6854 97.7 64.36 0% 0 0% 0 0% 0 0% 0%
20211117 65.69 68 64.49 67.36 1% 2.48% 0% 14288 0.9392 143.51 65.73 0% 0 0% 0 0% 0 0% 0%
20211116 64.45 72.18 63 66.69 3.91% -1.8% 0% 18742 1.2727 221.68 67.91 0% 0 0% 0 0% 0 0% 0%
20211115 63.17 64.38 61.86 64.18 3.67% 1.49% 0% 7452 0.4713 101.11 63.24 0% 0 0% 0 0% 0 0% 0%
20211112 61.66 62.5 61.22 61.91 0% 0.13% 0% 4315 0.2668 62.31 61.83 0% 0 0% 0 0% 0 0% 0%
20211111 60.12 62.25 60.08 61.91 2.91% 0.63% 0% 6084 0.3743 87.97 61.52 0% 0 0% 0 0% 0 0% 0%
20211110 60.06 60.21 59.2 60.16 0.17% 0.75% 0% 2884 0.1722 37.5 59.71 0% 0 0% 0 0% 0 0% 0%
20211109 59.38 60.42 58.9 60.06 1.71% 0.47% 0% 3386 0.2024 36.29 59.78 0% 0 0% 0 0% 0 0% 0%
20211108 58.8 59.38 58.8 59.05 -0.12% 0.03% 0% 2553 0.1507 26.05 59.03 0% 0 0% 0 0% 0 0% 0%
20211105 58.16 59.84 57.73 59.12 1.49% 0.31% 0% 4739 0.2793 50.37 58.94 0% 0 0% 0 0% 0 0% 0%
20211104 57.99 58.66 57.99 58.25 0.74% -0.05% 0% 2586 0.1507 28 58.28 0% 0 0% 0 0% 0 0% 0%
20211103 58.05 58.45 57.1 57.82 -0.29% 0.29% 0% 3707 0.2137 39.4 57.65 0% 0 0% 0 0% 0 0% 0%
20211102 59.88 60.13 57.88 57.99 -3.12% -1.75% 0% 5141 0.3034 57.14 59.02 0% 0 0% 0 0% 0 0% 0%
20211101 59.43 60.46 59.32 59.86 -1.07% 0.2% 0% 4941 0.2952 58.14 59.74 0% 0 0% 0 0% 0 0% 0%
20211029 62.23 62.43 59.13 60.51 -2.76% 0.4% 0% 7951 0.4792 98.9 60.27 0% 0 0% 0 0% 0 0% 0%
20211028 66.5 66.5 62.02 62.23 -10.63% -2.67% 0% 12822 0.8198 184.47 63.94 0% 0 0% 0 0% 0 0% 0%
20211027 65.5 72.45 64.51 69.63 6.44% 1.02% 0% 20244 1.3955 376.56 68.93 0% 0 0% 0 0% 0 0% 0%
20211026 62.83 65.66 62.18 65.42 4.79% 2.08% 0% 8870 0.5685 237.47 64.09 0% 0 0% 0 0% 0 0% 0%
20211025 62.33 63.3 62.01 62.43 -0.98% -0.1% 0% 2858 0.1786 93.79 62.49 0% 0 0% 0 0% 0 0% 0%
20211022 62.55 63.6 62.1 63.05 0.83% 0.11% 0% 4865 0.3064 167.2 62.98 0% 0 0% 0 0% 0 0% 0%
20211021 61 62.99 60.51 62.53 2.58% 1.33% 0% 5025 0.3101 186.12 61.71 0% 0 0% 0 0% 0 0% 0%
20211020 60.71 61.34 60.68 60.96 0.26% 0.08% 0% 1553 0.0946 65.25 60.91 0% 0 0% 0 0% 0 0% 0%
20211019 60.82 60.92 60.61 60.8 -0.05% 0% 0% 1370 0.0833 54.06 60.8 0% 0 0% 0 0% 0 0% 0%
20211018 61 61.15 60.61 60.83 -0.28% 0.05% 0% 1319 0.0802 51.21 60.8 0% 0 0% 0 0% 0 0% 0%
20211015 61.22 61.42 60.88 61 -0.02% -0.02% 0% 1362 0.0831 47.33 61.01 0% 0 0% 0 0% 0 0% 0%
20211014 61.75 61.75 60.92 61.01 -0.51% -0.21% 0% 1575 0.0963 50.91 61.14 0% 0 0% 0 0% 0 0% 0%
20211013 60.6 61.39 60.4 61.32 1.37% 0.21% 0% 2113 0.1293 66.08 61.19 0% 0 0% 0 0% 0 0% 0%
20211012 61.38 61.38 60.25 60.49 -1.5% -0.35% 0% 2107 0.1279 61.51 60.7 0% 0 0% 0 0% 0 0% 0%
20211011 61.1 61.41 61.03 61.41 0.36% 0.21% 0% 1950 0.1195 52.92 61.28 0% 0 0% 0 0% 0 0% 0%
20211008 61.3 61.3 60.83 61.19 0.77% 0.21% 0% 1975 0.1206 48.66 61.06 0% 0 0% 0 0% 0 0% 0%
20210930 60.85 60.87 60.45 60.72 0.5% 0% 0% 1558 0.0946 37.33 60.72 0% 0 0% 0 0% 0 0% 0%
20210929 61.08 61.66 60.41 60.42 -0.67% -0.89% 0% 2882 0.1757 63.5 60.96 0% 0 0% 0 0% 0 0% 0%
20210928 60.86 61.42 60.58 60.83 -0.05% -0.36% 0% 1756 0.1072 38.25 61.05 0% 0 0% 0 0% 0 0% 0%
20210927 62.99 63 60.86 60.86 -3.38% -1.1% 0% 3835 0.236 79.98 61.54 0% 0 0% 0 0% 0 0% 0%
20210924 64.24 64.24 62.94 62.99 -1.61% -0.74% 0% 2983 0.1893 63.35 63.46 0% 0 0% 0 0% 0 0% 0%
20210923 63.93 64.74 63.72 64.02 0.6% -0.22% 0% 2416 0.155 49.19 64.16 0% 0 0% 0 0% 0 0% 0%
20210922 64.33 64.34 63.54 63.64 -2.42% -0.31% 0% 3532 0.2255 65.61 63.84 0% 0 0% 0 0% 0 0% 0%
20210917 66.28 66.43 64.93 65.22 -1.36% -0.41% 0% 3796 0.2486 71.23 65.49 0% 0 0% 0 0% 0 0% 0%
20210916 67.4 67.73 66.04 66.12 -1.9% -1.28% 0% 4195 0.281 73.23 66.98 0% 0 0% 0 0% 0 0% 0%
20210915 67.22 68 67.22 67.4 -0.18% -0.21% 0% 2181 0.1473 36.58 67.54 0% 0 0% 0 0% 0 0% 0%
20210914 68.03 68.83 67.5 67.52 -0.75% -0.62% 0% 3702 0.2515 55.02 67.94 0% 0 0% 0 0% 0 0% 0%
20210913 68.76 68.76 68.01 68.03 -0.8% -0.28% 0% 2996 0.2044 38.72 68.22 0% 0 0% 0 0% 0 0% 0%
20210910 68.78 69.07 68.44 68.58 -0.42% -0.19% 0% 3209 0.2205 34.06 68.71 0% 0 0% 0 0% 0 0% 0%
20210909 69.41 69.42 68.77 68.87 -0.35% -0.22% 0% 3938 0.2718 34.18 69.02 0% 0 0% 0 0% 0 0% 0%
20210908 69.01 69.65 68.91 69.11 -0.82% 0% 0% 4694 0.3244 32.2 69.11 0% 0 0% 0 0% 0 0% 0%
20210907 68.81 70.24 68.81 69.68 1.03% -0.14% 0% 5724 0.3994 30.01 69.78 0% 0 0% 0 0% 0 0% 0%
20210906 68.66 69.15 68.58 68.97 0.45% 0.17% 0% 3647 0.2511 11.1 68.85 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