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. 300994
    4. 返回上一页 刷新
股票代码（例：sz300994）       400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 14.4 14.73 14.33 14.47 1.26% -0.28% 0% 20579 0.2987 97.84 14.51 0% 0 0% 0 0% 0 0% 0%
20230927 14.24 14.63 13.92 14.29 0.56% 0.56% 0% 28963 0.4116 140.6 14.21 0% 0 0% 0 0% 0 0% 0%
20230926 14.58 14.58 14.21 14.21 -2.54% -0.49% 0% 10983 0.1568 58.18 14.28 0% 0 0% 0 0% 0 0% 0%
20230925 14.35 14.77 14.21 14.58 1.18% 0.76% 0% 18979 0.2746 101.51 14.47 0% 0 0% 0 0% 0 0% 0%
20230922 13.82 14.42 13.73 14.41 4.5% 1.91% 0% 20341 0.2877 109.06 14.14 0% 0 0% 0 0% 0 0% 0%
20230921 13.94 14.01 13.72 13.79 -1.08% -0.43% 0% 14743 0.2042 82 13.85 0% 0 0% 0 0% 0 0% 0%
20230920 14.36 14.44 13.91 13.94 -3.19% -0.99% 0% 17091 0.2406 94.78 14.08 0% 0 0% 0 0% 0 0% 0%
20230919 14.81 14.81 14.38 14.4 -2.77% -0.76% 0% 19283 0.2798 116.23 14.51 0% 0 0% 0 0% 0 0% 0%
20230918 14.32 14.88 14.23 14.81 3.28% 0.82% 0% 15158 0.2227 96.48 14.69 0% 0 0% 0 0% 0 0% 0%
20230915 14.35 14.53 14.18 14.34 0.14% 0% 0% 10252 0.147 64.51 14.34 0% 0 0% 0 0% 0 0% 0%
20230914 14.41 14.5 14.1 14.32 -0.97% -0.07% 0% 10443 0.1496 65.59 14.33 0% 0 0% 0 0% 0 0% 0%
20230913 14.76 14.81 14.32 14.46 -2.23% -0.34% 0% 12798 0.1857 81.89 14.51 0% 0 0% 0 0% 0 0% 0%
20230912 14.7 14.87 14.57 14.79 0.54% 0.34% 0% 10195 0.1503 61.21 14.74 0% 0 0% 0 0% 0 0% 0%
20230911 14.59 14.73 14.3 14.71 1.52% 0.75% 0% 12780 0.1866 71.3 14.6 0% 0 0% 0 0% 0 0% 0%
20230908 14.57 14.61 14.44 14.49 0% -0.14% 0% 7283 0.1057 39.04 14.51 0% 0 0% 0 0% 0 0% 0%
20230907 14.8 14.88 14.46 14.49 -1.9% -0.82% 0% 11119 0.1624 57.78 14.61 0% 0 0% 0 0% 0 0% 0%
20230906 14.85 14.93 14.7 14.77 -0.4% -0.07% 0% 9895 0.1462 52.36 14.78 0% 0 0% 0 0% 0 0% 0%
20230905 14.89 14.94 14.74 14.83 0.07% 0.07% 0% 13357 0.198 69.14 14.82 0% 0 0% 0 0% 0 0% 0%
20230904 14.59 14.89 14.55 14.82 2.07% 0.47% 0% 15718 0.2319 77.16 14.75 0% 0 0% 0 0% 0 0% 0%
20230901 14.4 14.64 14.35 14.52 1.11% 0.14% 0% 13090 0.1898 62.02 14.5 0% 0 0% 0 0% 0 0% 0%
20230831 14.46 14.55 14.28 14.36 -0.62% -0.21% 0% 11400 0.1641 52.21 14.39 0% 0 0% 0 0% 0 0% 0%
20230830 14.18 14.81 14.11 14.45 1.83% -0.69% 0% 24256 0.353 107.29 14.55 0% 0 0% 0 0% 0 0% 0%
20230829 13.6 14.2 13.53 14.19 3.88% 1.43% 0% 19968 0.2793 61.27 13.99 0% 0 0% 0 0% 0 0% 0%
20230828 14.36 14.55 13.62 13.66 -0.51% -2.01% 0% 20795 0.2898 64.46 13.94 0% 0 0% 0 0% 0 0% 0%
20230825 13.81 14.15 13.62 13.73 -1.22% -1.01% 0% 19176 0.2659 76.09 13.87 0% 0 0% 0 0% 0 0% 0%
20230824 14.06 14.19 13.81 13.9 -1.14% -0.64% 0% 17395 0.2434 70.26 13.99 0% 0 0% 0 0% 0 0% 0%
20230823 14.15 14.4 13.9 14.06 -1.13% -0.57% 0% 14739 0.2084 62.16 14.14 0% 0 0% 0 0% 0 0% 0%
20230822 14.67 14.79 14.01 14.22 -3.4% -0.35% 0% 22543 0.3217 94.86 14.27 0% 0 0% 0 0% 0 0% 0%
20230821 14.78 15.13 14.55 14.72 -1.08% -0.27% 0% 18822 0.2779 80.31 14.76 0% 0 0% 0 0% 0 0% 0%
20230818 15.03 15.19 14.82 14.88 -1.06% -0.8% 0% 16682 0.2503 72.69 15 0% 0 0% 0 0% 0 0% 0%
20230817 14.76 15.05 14.52 15.04 1.62% 1.42% 0% 19187 0.2846 83.65 14.83 0% 0 0% 0 0% 0 0% 0%
20230816 14.8 15.3 14.7 14.8 -0.8% -1.53% 0% 25685 0.386 117.54 15.03 0% 0 0% 0 0% 0 0% 0%
20230815 14.5 15.07 14.47 14.92 2.4% 0.67% 0% 25562 0.3789 127.02 14.82 0% 0 0% 0 0% 0 0% 0%
20230814 14.71 14.77 14.29 14.57 -1.55% 0.48% 0% 14765 0.2141 78.48 14.5 0% 0 0% 0 0% 0 0% 0%
20230811 14.9 14.95 14.67 14.8 -1.2% 0.07% 0% 10520 0.1556 58.14 14.79 0% 0 0% 0 0% 0 0% 0%
20230810 14.87 15.01 14.87 14.98 0.2% 0.13% 0% 6090 0.0911 24.16 14.96 0% 0 0% 0 0% 0 0% 0%
20230809 15.14 15.18 14.86 14.95 -0.8% -0.07% 0% 8684 0.1299 32.46 14.96 0% 0 0% 0 0% 0 0% 0%
20230808 15.27 15.33 14.95 15.07 -1.31% 0% 0% 13355 0.2013 72.35 15.07 0% 0 0% 0 0% 0 0% 0%
20230807 15.46 15.59 15.24 15.27 -1.48% -0.72% 0% 10855 0.167 61.32 15.38 0% 0 0% 0 0% 0 0% 0%
20230804 15.85 15.85 15.5 15.5 -1.71% -1.02% 0% 15209 0.2381 81.39 15.66 0% 0 0% 0 0% 0 0% 0%
20230803 15.78 15.97 15.53 15.77 0.19% 0.25% 0% 14365 0.226 75.13 15.73 0% 0 0% 0 0% 0 0% 0%
20230802 15.67 15.81 15.62 15.74 -0.06% 0.13% 0% 9830 0.1545 49.23 15.72 0% 0 0% 0 0% 0 0% 0%
20230801 16 16.01 15.6 15.75 -1.07% -0.32% 0% 14335 0.2265 70.28 15.8 0% 0 0% 0 0% 0 0% 0%
20230731 15.85 16.06 15.78 15.92 0.06% 0.13% 0% 13736 0.2184 67.87 15.9 0% 0 0% 0 0% 0 0% 0%
20230728 15.7 15.99 15.58 15.91 1.34% 0.32% 0% 15278 0.2423 74.61 15.86 0% 0 0% 0 0% 0 0% 0%
20230727 16.08 16.1 15.64 15.7 -2.18% -1.01% 0% 15679 0.2487 73.27 15.86 0% 0 0% 0 0% 0 0% 0%
20230726 16.1 16.14 15.96 16.05 0% 0% 0% 13121 0.2106 59.87 16.05 0% 0 0% 0 0% 0 0% 0%
20230725 16.05 16.12 15.85 16.05 -0.19% 0.38% 0% 19516 0.312 82.54 15.99 0% 0 0% 0 0% 0 0% 0%
20230724 15.91 16.16 15.5 16.08 1.77% 1.13% 0% 30271 0.4814 122.97 15.9 0% 0 0% 0 0% 0 0% 0%
20230721 15.47 15.88 15.45 15.8 1.67% 0.51% 0% 19993 0.3142 71.67 15.72 0% 0 0% 0 0% 0 0% 0%
20230720 15.58 15.98 15.44 15.54 -0.45% -1.08% 0% 21353 0.3354 64.34 15.71 0% 0 0% 0 0% 0 0% 0%
20230719 15.48 15.68 15.35 15.61 0.06% 0.84% 0% 13491 0.2089 41.02 15.48 0% 0 0% 0 0% 0 0% 0%
20230718 15.5 15.61 15.41 15.6 0.45% 0.52% 0% 10032 0.1557 29.95 15.52 0% 0 0% 0 0% 0 0% 0%
20230717 15.65 15.75 15.4 15.53 -1.46% 0.32% 0% 14688 0.2274 41.27 15.48 0% 0 0% 0 0% 0 0% 0%
20230714 15.89 16.12 15.62 15.76 -0.82% -0.25% 0% 25224 0.3985 65.08 15.8 0% 0 0% 0 0% 0 0% 0%
20230713 15.88 16.12 15.71 15.89 -0.38% 0.25% 0% 23334 0.3698 61.37 15.85 0% 0 0% 0 0% 0 0% 0%
20230712 16.4 16.47 15.87 15.95 -2.68% -0.93% 0% 28192 0.454 47.01 16.1 0% 0 0% 0 0% 0 0% 0%
20230711 16.3 16.5 15.95 16.39 0.37% 1.05% 0% 27696 0.4491 75.97 16.22 0% 0 0% 0 0% 0 0% 0%
20230710 16.8 17 16.19 16.33 -3.32% -1.03% 0% 56538 0.9329 103.37 16.5 0% 0 0% 0 0% 0 0% 0%
20230707 15.7 17.3 15.41 16.89 7.03% 2.05% 0% 69386 1.1482 137.63 16.55 0% 0 0% 0 0% 0 0% 0%
20230706 15.7 15.87 15.49 15.78 0.45% 0.32% 0% 14422 0.2268 54.15 15.73 0% 0 0% 0 0% 0 0% 0%
20230705 16.06 16.15 15.71 15.71 -2.42% -0.95% 0% 21251 0.337 43.27 15.86 0% 0 0% 0 0% 0 0% 0%
20230704 16.19 16.38 15.94 16.1 0% -0.12% 0% 32257 0.5201 119.64 16.12 0% 0 0% 0 0% 0 0% 0%
20230703 15.43 16.17 15.43 16.1 4.27% 1.07% 0% 53528 0.8529 201.66 15.93 0% 0 0% 0 0% 0 0% 0%
20230630 15.28 15.6 15.28 15.44 0.92% 0.06% 0% 18784 0.2899 73.68 15.43 0% 0 0% 0 0% 0 0% 0%
20230629 14.77 15.41 14.7 15.3 3.8% 0.59% 0% 29352 0.4464 112.99 15.21 0% 0 0% 0 0% 0 0% 0%
20230628 14.95 14.97 14.4 14.74 -1.6% 0.55% 0% 16488 0.2417 60.53 14.66 0% 0 0% 0 0% 0 0% 0%
20230627 15.04 15.22 14.75 14.98 0.33% 0.33% 0% 12254 0.1829 44.67 14.93 0% 0 0% 0 0% 0 0% 0%
20230626 15.1 15.45 14.85 14.93 0.27% -0.86% 0% 25659 0.3865 91.07 15.06 0% 0 0% 0 0% 0 0% 0%
20230621 15.51 15.51 14.85 14.89 -3% -1.33% 0% 17385 0.2623 61.79 15.09 0% 0 0% 0 0% 0 0% 0%
20230620 15.09 15.46 15 15.35 2.27% 0.59% 0% 26749 0.4083 95.37 15.26 0% 0 0% 0 0% 0 0% 0%
20230619 15.4 15.4 14.88 15.01 -1.05% -0.86% 0% 21697 0.3284 72.16 15.14 0% 0 0% 0 0% 0 0% 0%
20230616 15.1 15.37 14.93 15.17 0.53% -0.2% 0% 26125 0.397 75.43 15.2 0% 0 0% 0 0% 0 0% 0%
20230615 14.78 15.56 14.6 15.09 1.96% -0.66% 0% 37509 0.5696 109.91 15.19 0% 0 0% 0 0% 0 0% 0%
20230614 15.05 15.2 14.7 14.8 -2.05% -0.6% 0% 22048 0.3282 68 14.89 0% 0 0% 0 0% 0 0% 0%
20230613 14.48 15.39 14.46 15.11 3.92% 0.27% 0% 35184 0.5302 114.32 15.07 0% 0 0% 0 0% 0 0% 0%
20230612 14.11 14.74 13.9 14.54 1.82% 1.39% 0% 25822 0.3704 86.01 14.34 0% 0 0% 0 0% 0 0% 0%
20230609 14.73 14.84 14.18 14.28 -3.05% -1.04% 0% 25221 0.3639 84.29 14.43 0% 0 0% 0 0% 0 0% 0%
20230608 18.87 18.89 18.16 18.25 -3.13% -0.82% 0% 20510 0.3774 92.1 18.4 0% 0 0% 0 0% 0 0% 0%
20230607 18.93 19.14 18.65 18.84 -1.82% 0.16% 0% 16163 0.304 78.34 18.81 0% 0 0% 0 0% 0 0% 0%
20230606 19.5 19.75 19 19.19 -3.03% -0.31% 0% 35122 0.6761 179.6 19.25 0% 0 0% 0 0% 0 0% 0%
20230605 18.8 20.44 18.53 19.79 5.32% 1.85% 0% 53633 1.0419 321.84 19.43 0% 0 0% 0 0% 0 0% 0%
20230602 18.88 19.09 18.59 18.79 -0.58% 0.27% 0% 17637 0.3306 139 18.74 0% 0 0% 0 0% 0 0% 0%
20230601 18.66 19.26 18.41 18.9 2.05% -0.05% 0% 11822 0.2235 50.7 18.91 0% 0 0% 0 0% 0 0% 0%
20230531 18.68 18.82 18.49 18.52 -1.33% -0.54% 0% 6864 0.1278 28.07 18.62 0% 0 0% 0 0% 0 0% 0%
20230530 18.85 19.19 18.48 18.77 -0.27% 0.05% 0% 10408 0.1953 69.94 18.76 0% 0 0% 0 0% 0 0% 0%
20230529 19.76 19.76 18.55 18.82 -4.61% -0.32% 0% 19708 0.372 135.3 18.88 0% 0 0% 0 0% 0 0% 0%
20230526 19.47 19.88 19.21 19.73 0.97% 1.02% 0% 7689 0.1502 58.58 19.53 0% 0 0% 0 0% 0 0% 0%
20230525 19.32 19.56 19.18 19.54 0.1% 0.77% 0% 8034 0.1558 60.21 19.39 0% 0 0% 0 0% 0 0% 0%
20230524 19.4 19.78 19.3 19.52 0.1% -0.31% 0% 8287 0.1623 60.57 19.58 0% 0 0% 0 0% 0 0% 0%
20230523 19.63 19.82 19.44 19.5 -0.96% -0.76% 0% 7167 0.1408 53.53 19.65 0% 0 0% 0 0% 0 0% 0%
20230522 19.57 19.72 19.4 19.69 -0.05% 0.72% 0% 8717 0.1704 64.85 19.55 0% 0 0% 0 0% 0 0% 0%
20230519 19.62 20.14 19.33 19.7 0.77% 0% 0% 13292 0.2618 100.43 19.7 0% 0 0% 0 0% 0 0% 0%
20230518 19.75 19.75 19.18 19.55 0.05% 0.77% 0% 16619 0.3224 131.24 19.4 0% 0 0% 0 0% 0 0% 0%
20230517 18.88 19.87 18.73 19.54 4.1% 0.57% 0% 23752 0.4614 199.64 19.43 0% 0 0% 0 0% 0 0% 0%
20230516 18.93 19.03 18.74 18.77 -1.11% -0.48% 0% 7395 0.1395 64.43 18.86 0% 0 0% 0 0% 0 0% 0%
20230515 19.01 19.11 18.62 18.98 -0.32% 0.64% 0% 9503 0.1792 72.93 18.86 0% 0 0% 0 0% 0 0% 0%
20230510 18.57 18.58 18.03 18.43 1.49% 0.71% 0% 9469 0.1733 30.06 18.3 0% 0 0% 0 0% 0 0% 0%
20230509 18.63 18.74 17.98 18.16 -2.52% -0.22% 0% 13544 0.2465 87.45 18.2 0% 0 0% 0 0% 0 0% 0%
20230508 18.52 18.82 18.43 18.63 0.59% 0.16% 0% 6576 0.1223 42.75 18.6 0% 0 0% 0 0% 0 0% 0%
20230505 18.8 18.97 18.48 18.52 -1.91% -0.59% 0% 6993 0.1303 43.91 18.63 0% 0 0% 0 0% 0 0% 0%
20230504 18.81 19.29 18.75 18.88 0.16% -0.58% 0% 8122 0.1542 50.38 18.99 0% 0 0% 0 0% 0 0% 0%
20230428 18.59 18.88 18.46 18.85 2.11% 0.75% 0% 7032 0.1316 41.51 18.71 0% 0 0% 0 0% 0 0% 0%
20230427 18.74 18.83 18.45 18.46 -1.6% -0.75% 0% 9396 0.1748 53 18.6 0% 0 0% 0 0% 0 0% 0%
20230426 17.88 18.98 17.81 18.76 2.91% 0.37% 0% 16514 0.3086 94.4 18.69 0% 0 0% 0 0% 0 0% 0%
20230425 18.98 19.18 17.92 18.23 -4.05% -0.98% 0% 23268 0.4283 126.24 18.41 0% 0 0% 0 0% 0 0% 0%
20230424 19.21 19.72 18.95 19 -5.09% -0.89% 0% 25998 0.4985 157.94 19.17 0% 0 0% 0 0% 0 0% 0%
20230421 20.54 20.68 19.98 20.02 -2.86% -0.99% 0% 10776 0.2179 72.5 20.22 0% 0 0% 0 0% 0 0% 0%
20230420 20.84 20.86 20.3 20.61 -1.15% 0.68% 0% 13655 0.2795 92.87 20.47 0% 0 0% 0 0% 0 0% 0%
20230419 21.1 21.1 20.73 20.85 -1.42% 0% 0% 8622 0.1798 57.86 20.85 0% 0 0% 0 0% 0 0% 0%
20230418 21.35 21.48 21.07 21.15 -0.75% -0.24% 0% 9136 0.1937 57.21 21.2 0% 0 0% 0 0% 0 0% 0%
20230417 21.06 21.66 21.03 21.31 0.71% -0.23% 0% 13001 0.2777 73.08 21.36 0% 0 0% 0 0% 0 0% 0%
20230414 21.51 21.73 21.1 21.16 -1.63% -0.75% 0% 12917 0.2754 59.96 21.32 0% 0 0% 0 0% 0 0% 0%
20230413 21.62 21.85 21.37 21.51 -0.46% -0.14% 0% 8221 0.1771 33.91 21.54 0% 0 0% 0 0% 0 0% 0%
20230412 22.07 22.35 21.5 21.61 -2.13% -0.46% 0% 20681 0.449 84.99 21.71 0% 0 0% 0 0% 0 0% 0%
20230411 22.2 22.47 21.88 22.08 0.05% -0.27% 0% 9739 0.2156 41.98 22.14 0% 0 0% 0 0% 0 0% 0%
20230410 22.91 22.91 22 22.07 -3.03% -1.21% 0% 15262 0.341 63.82 22.34 0% 0 0% 0 0% 0 0% 0%
20230407 22.6 23 22.56 22.76 0.44% -0.09% 0% 10562 0.2406 43.41 22.78 0% 0 0% 0 0% 0 0% 0%
20230406 22.89 23.52 22.53 22.66 -1% -1.05% 0% 17505 0.4008 71.56 22.9 0% 0 0% 0 0% 0 0% 0%
20230404 23.8 23.88 22.75 22.89 -3.46% -0.61% 0% 22131 0.5097 88.95 23.03 0% 0 0% 0 0% 0 0% 0%
20230403 23.39 24.2 22.96 23.71 1.11% 0.68% 0% 27725 0.653 113.93 23.55 0% 0 0% 0 0% 0 0% 0%
20230331 23.5 24.4 23.15 23.45 0.69% -0.93% 0% 44448 1.0523 192.55 23.67 0% 0 0% 0 0% 0 0% 0%
20230330 21.75 23.6 21.54 23.29 7.08% 1.75% 0% 39217 0.8975 184.69 22.89 0% 0 0% 0 0% 0 0% 0%
20230329 21.77 22.18 21.61 21.75 0% -1% 0% 10951 0.2406 56.97 21.97 0% 0 0% 0 0% 0 0% 0%
20230328 22.15 22.39 21.66 21.75 -2.6% -1.05% 0% 13839 0.3042 71.67 21.98 0% 0 0% 0 0% 0 0% 0%
20230327 22.51 22.79 22.06 22.33 -1.33% -0.04% 0% 18580 0.4151 95.08 22.34 0% 0 0% 0 0% 0 0% 0%
20230324 21.81 22.9 21.65 22.63 3.71% 0.94% 0% 25031 0.5611 124.09 22.42 0% 0 0% 0 0% 0 0% 0%
20230323 21.95 22.2 21.64 21.82 -1.22% 0% 0% 13406 0.2925 26.62 21.82 0% 0 0% 0 0% 0 0% 0%
20230322 21.94 22.29 21.65 22.09 1.28% 0.55% 0% 23952 0.5263 118.1 21.97 0% 0 0% 0 0% 0 0% 0%
20230321 20.82 21.85 20.68 21.81 4.81% 1.58% 0% 24057 0.5165 115.38 21.47 0% 0 0% 0 0% 0 0% 0%
20230320 21.64 21.65 20.67 20.81 -1.98% -0.38% 0% 18926 0.3953 90.62 20.89 0% 0 0% 0 0% 0 0% 0%
20230317 21.81 22.02 21.23 21.23 -2.08% -1.58% 0% 21558 0.465 105.59 21.57 0% 0 0% 0 0% 0 0% 0%
20230316 22.37 22.37 21.6 21.68 -2.87% -0.78% 0% 12254 0.2677 56.92 21.85 0% 0 0% 0 0% 0 0% 0%
20230315 22.21 22.54 22.18 22.32 0.45% -0.18% 0% 11701 0.2616 47.19 22.36 0% 0 0% 0 0% 0 0% 0%
20230314 22.78 22.78 21.98 22.22 -2.67% -0.31% 0% 18329 0.4086 72.2 22.29 0% 0 0% 0 0% 0 0% 0%
20230313 23.21 23.6 22.5 22.83 -1.59% -0.31% 0% 24926 0.5707 104.94 22.9 0% 0 0% 0 0% 0 0% 0%
20230310 24.05 24.06 23.18 23.2 -4.13% -1.07% 0% 21307 0.4997 93.05 23.45 0% 0 0% 0 0% 0 0% 0%
20230309 24.18 24.34 23.96 24.2 0.08% 0.08% 0% 11792 0.2851 51.49 24.18 0% 0 0% 0 0% 0 0% 0%
20230308 24.51 24.9 23.98 24.18 -2.26% -0.45% 0% 22868 0.5554 89.21 24.29 0% 0 0% 0 0% 0 0% 0%
20230307 25.83 25.84 24.7 24.74 -4.48% -1.79% 0% 15770 0.3972 55.81 25.19 0% 0 0% 0 0% 0 0% 0%
20230306 26 26.17 25.46 25.9 -0.99% 0.27% 0% 16564 0.4278 55.24 25.83 0% 0 0% 0 0% 0 0% 0%
20230303 26.65 26.66 25.68 26.16 -1.84% 0.5% 0% 28426 0.74 90.52 26.03 0% 0 0% 0 0% 0 0% 0%
20230302 24.81 26.65 24.81 26.65 7.03% 1.99% 0% 41560 1.086 128.41 26.13 0% 0 0% 0 0% 0 0% 0%
20230301 24.96 25.4 24.5 24.9 -0.24% -0.4% 0% 14474 0.3619 43.06 25 0% 0 0% 0 0% 0 0% 0%
20230228 24.55 24.96 24.55 24.96 1.01% 0.65% 0% 7977 0.1978 20.96 24.8 0% 0 0% 0 0% 0 0% 0%
20230227 24.82 25.16 24.52 24.71 -0.36% -0.36% 0% 20191 0.5008 45.52 24.8 0% 0 0% 0 0% 0 0% 0%
20230224 25.35 25.51 24.62 24.8 -2.17% -0.72% 0% 26668 0.6661 58 24.98 0% 0 0% 0 0% 0 0% 0%
20230223 26.6 26.77 25.2 25.35 -3.47% -1.55% 0% 37558 0.9673 87.24 25.75 0% 0 0% 0 0% 0 0% 0%
20230222 26.56 28 26.18 26.26 0.08% -3.38% 0% 52745 1.4334 137.14 27.18 0% 0 0% 0 0% 0 0% 0%
20230221 25.3 26.8 24.88 26.24 2.98% 1.23% 0% 39572 1.0258 110.48 25.92 0% 0 0% 0 0% 0 0% 0%
20230220 24.81 25.64 24.51 25.48 1.88% 1.64% 0% 34031 0.853 99.54 25.07 0% 0 0% 0 0% 0 0% 0%
20230217 24.3 25.15 24.01 25.01 4.12% 1.38% 0% 41915 1.0341 128.02 24.67 0% 0 0% 0 0% 0 0% 0%
20230216 25.29 25.29 24.01 24.02 -4.68% -2.36% 0% 42013 1.0337 136.27 24.6 0% 0 0% 0 0% 0 0% 0%
20230215 24.62 25.85 24.62 25.2 1.2% -0.24% 0% 55542 1.4032 199.38 25.26 0% 0 0% 0 0% 0 0% 0%
20230214 23.21 24.99 22.98 24.9 6.27% 2.77% 0% 72736 1.7624 294.17 24.23 0% 0 0% 0 0% 0 0% 0%
20230213 22.15 23.45 21.9 23.43 6.89% 2.54% 0% 42700 0.9758 219.38 22.85 0% 0 0% 0 0% 0 0% 0%
20230210 22.24 22.28 21.82 21.92 -0.99% -0.45% 0% 12153 0.2676 68.98 22.02 0% 0 0% 0 0% 0 0% 0%
20230209 21.7 22.19 21.53 22.14 1.7% 0.54% 0% 15030 0.3309 85.07 22.02 0% 0 0% 0 0% 0 0% 0%
20230208 22 22.18 21.73 21.77 -1.45% -0.55% 0% 12261 0.2684 69.59 21.89 0% 0 0% 0 0% 0 0% 0%
20230207 21.79 22.13 21.52 22.09 2.51% 1.01% 0% 14197 0.3105 76.32 21.87 0% 0 0% 0 0% 0 0% 0%
20230206 21.91 21.98 21.48 21.55 -1.96% -0.51% 0% 17062 0.3695 76.32 21.66 0% 0 0% 0 0% 0 0% 0%
20230203 22.2 22.55 21.81 21.98 -0.5% -0.45% 0% 24379 0.5383 111.81 22.08 0% 0 0% 0 0% 0 0% 0%
20230202 21.78 22.14 21.61 22.09 1.42% 0.73% 0% 22828 0.5006 113.04 21.93 0% 0 0% 0 0% 0 0% 0%
20230201 21.33 21.83 21.33 21.78 2.11% 0.88% 0% 16187 0.3494 84.96 21.59 0% 0 0% 0 0% 0 0% 0%
20230131 21.31 21.36 21.13 21.33 0.28% 0.38% 0% 10178 0.2163 53.35 21.25 0% 0 0% 0 0% 0 0% 0%
20230130 21.2 21.63 21.2 21.27 1.29% -0.51% 0% 19285 0.4123 101.87 21.38 0% 0 0% 0 0% 0 0% 0%
20230120 21.08 21.1 20.7 21 -0.1% 0.24% 0% 13769 0.2885 74.33 20.95 0% 0 0% 0 0% 0 0% 0%
20230119 20.98 21.36 20.84 21.02 0.19% -0.38% 0% 14596 0.308 36.56 21.1 0% 0 0% 0 0% 0 0% 0%
20230118 21.4 21.75 20.95 20.98 -2.55% -0.85% 0% 23158 0.49 128.19 21.16 0% 0 0% 0 0% 0 0% 0%
20230117 20.83 22.3 20.63 21.53 4.36% -0.14% 0% 50802 1.0951 299.62 21.56 0% 0 0% 0 0% 0 0% 0%
20230116 19.89 20.66 19.83 20.63 3.25% 1.18% 0% 16994 0.3465 120.47 20.39 0% 0 0% 0 0% 0 0% 0%
20230113 19.7 19.98 19.66 19.98 1.42% 0.96% 0% 8217 0.1626 58.87 19.79 0% 0 0% 0 0% 0 0% 0%
20230112 19.92 20.05 19.65 19.7 -0.91% -0.66% 0% 9669 0.1917 62.92 19.83 0% 0 0% 0 0% 0 0% 0%
20230111 20.43 20.55 19.85 19.88 -2.69% -1.24% 0% 14721 0.2964 91.49 20.13 0% 0 0% 0 0% 0 0% 0%
20230110 20.44 20.59 20.19 20.43 -0.05% 0.25% 0% 10675 0.2176 63.39 20.38 0% 0 0% 0 0% 0 0% 0%
20230109 20.23 20.48 20.14 20.44 1.09% 0.69% 0% 12446 0.2527 70.32 20.3 0% 0 0% 0 0% 0 0% 0%
20230106 20.44 20.63 20.18 20.22 -1.03% -0.79% 0% 13796 0.2811 73.47 20.38 0% 0 0% 0 0% 0 0% 0%
20230105 20.33 20.45 20.12 20.43 0.49% 0.54% 0% 11314 0.2299 56.99 20.32 0% 0 0% 0 0% 0 0% 0%
20230104 20.15 20.52 20.02 20.33 0.74% 0.15% 0% 14483 0.294 71.7 20.3 0% 0 0% 0 0% 0 0% 0%
20230103 19.85 20.28 19.73 20.18 2.33% 0.75% 0% 14238 0.2852 70.83 20.03 0% 0 0% 0 0% 0 0% 0%
20221230 19.83 20 19.62 19.72 0.36% -0.4% 0% 11507 0.2278 31.73 19.8 0% 0 0% 0 0% 0 0% 0%
20221229 19.99 20.67 19.58 19.65 -2.34% -2.24% 0% 21746 0.4372 98.13 20.1 0% 0 0% 0 0% 0 0% 0%
20221228 20.39 20.4 19.8 20.12 -2.14% 0.35% 0% 18479 0.3705 79.76 20.05 0% 0 0% 0 0% 0 0% 0%
20221227 20.23 20.68 19.76 20.56 2.39% 1.43% 0% 23335 0.473 90.99 20.27 0% 0 0% 0 0% 0 0% 0%
20221226 19.48 20.15 19.4 20.08 3.67% 1.41% 0% 17502 0.3465 63.19 19.8 0% 0 0% 0 0% 0 0% 0%
20221223 19.7 19.76 19.15 19.37 -2.47% -0.1% 0% 21617 0.4192 64.29 19.39 0% 0 0% 0 0% 0 0% 0%
20221222 20.01 20.35 19.76 19.86 -0.75% -1% 0% 19055 0.3823 45.68 20.06 0% 0 0% 0 0% 0 0% 0%
20221221 20.35 20.42 19.83 20.01 -1.33% -0.45% 0% 15062 0.3028 36 20.1 0% 0 0% 0 0% 0 0% 0%
20221220 20.64 20.64 20.18 20.28 -1.51% -0.34% 0% 11255 0.229 26.46 20.35 0% 0 0% 0 0% 0 0% 0%
20221219 21.26 21.36 20.56 20.59 -3.38% -1.48% 0% 19823 0.4143 46.83 20.9 0% 0 0% 0 0% 0 0% 0%
20221216 21.68 21.88 21.11 21.31 -1.89% -0.37% 0% 22897 0.4898 54.13 21.39 0% 0 0% 0 0% 0 0% 0%
20221215 22.49 22.49 21.71 21.72 -2.69% -1.09% 0% 27454 0.6029 66.43 21.96 0% 0 0% 0 0% 0 0% 0%
20221214 21.87 22.56 21.6 22.32 2.01% 0.81% 0% 40447 0.8955 66.1 22.14 0% 0 0% 0 0% 0 0% 0%
20221213 21.81 22.31 21.67 21.88 0.09% -0.68% 0% 33008 0.7272 85.87 22.03 0% 0 0% 0 0% 0 0% 0%
20221209 22.66 22.86 21.92 22.05 -3.84% -0.85% 0% 60555 1.3468 166.26 22.24 0% 0 0% 0 0% 0 0% 0%
20221208 20.95 23.6 20.9 22.93 9.87% 2.73% 0% 100035 2.2325 318.83 22.32 0% 0 0% 0 0% 0 0% 0%
20221207 20.79 21.11 20.64 20.87 0.38% -0.14% 0% 17145 0.3584 71.03 20.9 0% 0 0% 0 0% 0 0% 0%
20221206 20.5 21.15 20.38 20.79 0.73% 0.1% 0% 20830 0.4326 79.9 20.77 0% 0 0% 0 0% 0 0% 0%
20221205 20.8 20.94 20.41 20.64 0.54% 0.15% 0% 18464 0.3806 68.35 20.61 0% 0 0% 0 0% 0 0% 0%
20221202 19.98 20.95 19.9 20.53 2.75% -0.15% 0% 25867 0.5319 98.75 20.56 0% 0 0% 0 0% 0 0% 0%
20221201 19.68 20.18 19.68 19.98 1.63% 0% 0% 18397 0.3675 71.8 19.98 0% 0 0% 0 0% 0 0% 0%
20221130 20.34 20.52 19.6 19.66 -3.63% -1.11% 0% 26052 0.5179 97.03 19.88 0% 0 0% 0 0% 0 0% 0%
20221129 19.61 20.5 19.61 20.4 3.82% 1.24% 0% 18658 0.3759 67.74 20.15 0% 0 0% 0 0% 0 0% 0%
20221128 19.81 20 19.46 19.65 -2.63% 0.1% 0% 17623 0.346 63.42 19.63 0% 0 0% 0 0% 0 0% 0%
20221125 20.39 20.6 20 20.18 -0.59% -0.39% 0% 14651 0.2969 54.8 20.26 0% 0 0% 0 0% 0 0% 0%
20221124 20.54 20.95 20.27 20.3 -1.12% -1.41% 0% 22336 0.4599 83.38 20.59 0% 0 0% 0 0% 0 0% 0%
20221123 21.22 21.71 20.22 20.53 -3.84% -1.11% 0% 39983 0.8299 153.91 20.76 0% 0 0% 0 0% 0 0% 0%
20221122 20.98 21.52 20.75 21.35 2.01% 0.9% 0% 29424 0.6227 127.73 21.16 0% 0 0% 0 0% 0 0% 0%
20221121 20.74 20.95 20.11 20.93 0.87% 1.45% 0% 14430 0.2977 63.43 20.63 0% 0 0% 0 0% 0 0% 0%
20221118 21.22 21.33 20.7 20.75 -2.03% -0.86% 0% 21194 0.4436 90.66 20.93 0% 0 0% 0 0% 0 0% 0%
20221117 20.87 21.32 20.75 21.18 0.52% 0.52% 0% 30167 0.6356 132.1 21.07 0% 0 0% 0 0% 0 0% 0%
20221116 20.68 21.31 20.51 21.07 2.28% 0.24% 0% 35988 0.7564 169.23 21.02 0% 0 0% 0 0% 0 0% 0%
20221115 20.1 20.6 19.91 20.6 2.13% 1.23% 0% 16007 0.3257 80.06 20.35 0% 0 0% 0 0% 0 0% 0%
20221114 20.31 20.64 19.9 20.17 -0.64% -0.35% 0% 18960 0.3837 91.23 20.24 0% 0 0% 0 0% 0 0% 0%
20221111 20.8 20.99 20.27 20.3 0.2% -1.46% 0% 20874 0.4301 104.14 20.6 0% 0 0% 0 0% 0 0% 0%
20221110 20.41 20.66 20.2 20.26 -1.17% -0.54% 0% 16087 0.3277 80.45 20.37 0% 0 0% 0 0% 0 0% 0%
20221109 20.74 20.88 20.41 20.5 -0.49% -0.68% 0% 15578 0.3216 79.12 20.64 0% 0 0% 0 0% 0 0% 0%
20221108 20.68 21.23 20.3 20.6 -1.34% 0.1% 0% 21711 0.4469 108.12 20.58 0% 0 0% 0 0% 0 0% 0%
20221107 20.72 20.99 20.41 20.88 1.85% 0.72% 0% 23422 0.4856 114.76 20.73 0% 0 0% 0 0% 0 0% 0%
20221104 20.14 20.6 19.96 20.5 2.09% 0.59% 0% 17381 0.3543 88.44 20.38 0% 0 0% 0 0% 0 0% 0%
20221103 19.9 20.23 19.75 20.08 0.35% 0.3% 0% 14058 0.2814 72.54 20.02 0% 0 0% 0 0% 0 0% 0%
20221102 19.87 20.22 19.82 20.01 0.55% -0.05% 0% 17640 0.3532 93.35 20.02 0% 0 0% 0 0% 0 0% 0%
20221101 19.19 20 18.96 19.9 5.29% 1.38% 0% 23141 0.4542 122.92 19.63 0% 0 0% 0 0% 0 0% 0%
20221031 18.77 19.39 18.56 18.9 0.27% -0.74% 0% 16153 0.3076 86.3 19.04 0% 0 0% 0 0% 0 0% 0%
20221028 20.15 20.15 18.85 18.85 -6.5% -2.63% 0% 18868 0.3653 101.4 19.36 0% 0 0% 0 0% 0 0% 0%
20221027 20.7 20.94 20.06 20.16 -1.37% -0.88% 0% 14245 0.2898 78.83 20.34 0% 0 0% 0 0% 0 0% 0%
20221026 20.12 20.8 20.12 20.44 2.46% -0.54% 0% 19418 0.399 109.74 20.55 0% 0 0% 0 0% 0 0% 0%
20221025 20.4 20.5 19.76 19.95 -5.54% -0.7% 0% 27670 0.5559 150.46 20.09 0% 0 0% 0 0% 0 0% 0%
20221024 21.29 21.66 20.96 21.12 -0.47% -1.12% 0% 13739 0.2934 86.95 21.36 0% 0 0% 0 0% 0 0% 0%
20221021 21.24 21.57 21.06 21.22 -0.47% -0.19% 0% 10779 0.2292 66.88 21.26 0% 0 0% 0 0% 0 0% 0%
20221020 21.58 21.72 21.08 21.32 -1.25% -0.33% 0% 8652 0.1851 50.77 21.39 0% 0 0% 0 0% 0 0% 0%
20221019 21.75 22.04 21.53 21.59 -1.33% -0.69% 0% 12015 0.2612 68.27 21.74 0% 0 0% 0 0% 0 0% 0%
20221018 21.87 22.25 21.61 21.88 0.41% 0% 0% 14982 0.3278 83.43 21.88 0% 0 0% 0 0% 0 0% 0%
20221017 21.6 22.13 21.45 21.79 0% 0.32% 0% 15582 0.3385 85.64 21.72 0% 0 0% 0 0% 0 0% 0%
20220720 27.68 28.16 27.52 27.97 0.97% 0.58% 0% 22228 0.6182 55.1 27.81 0% 0 0% 0 0% 0 0% 0%
20220719 27.79 28.3 27.2 27.7 -0.65% -0.11% 0% 29947 0.8303 61.34 27.73 0% 0 0% 0 0% 0 0% 0%
20220718 27.69 27.97 27.5 27.88 -0.82% 0.5% 0% 27919 0.7745 48.57 27.74 0% 0 0% 0 0% 0 0% 0%
20220715 28.99 29.75 28 28.11 -2.8% -2.19% 0% 30258 0.8697 53.15 28.74 0% 0 0% 0 0% 0 0% 0%
20220714 28.18 29.8 28.07 28.92 3.1% -0.55% 0% 42682 1.2413 74.28 29.08 0% 0 0% 0 0% 0 0% 0%
20220713 28.07 28.5 27.85 28.05 -1.09% -0.39% 0% 22580 0.6359 38.24 28.16 0% 0 0% 0 0% 0 0% 0%
20220712 29.6 29.83 28.3 28.36 -4.12% -1.43% 0% 39134 1.126 65.31 28.77 0% 0 0% 0 0% 0 0% 0%
20220711 31.6 31.6 29.58 29.58 -8.31% -1.76% 0% 46728 1.4072 81.25 30.11 0% 0 0% 0 0% 0 0% 0%
20220708 32.07 32.62 31.77 32.26 -0.25% 0.25% 0% 32668 1.0511 61.05 32.18 0% 0 0% 0 0% 0 0% 0%
20220707 33.3 33.35 31.91 32.34 -5.8% -0.58% 0% 63385 2.0622 115.59 32.53 0% 0 0% 0 0% 0 0% 0%
20220706 32.8 34.52 32.39 34.33 2.2% 2.29% 0% 87057 2.9219 170.74 33.56 0% 0 0% 0 0% 0 0% 0%
20220705 33 33.83 32.62 33.59 4.87% 1.11% 0% 96949 3.2206 205.28 33.22 0% 0 0% 0 0% 0 0% 0%
20220704 32.05 32.48 31.31 32.03 -0.4% 0.38% 0% 37728 1.204 87.62 31.91 0% 0 0% 0 0% 0 0% 0%
20220701 32.6 32.69 31.27 32.16 -1.98% 0.91% 0% 39063 1.2448 84.19 31.87 0% 0 0% 0 0% 0 0% 0%
20220630 32.33 32.95 32.1 32.81 1.27% 0.92% 0% 37240 1.2106 79.32 32.51 0% 0 0% 0 0% 0 0% 0%
20220629 32.55 33.23 31.68 32.4 -0.98% -0.06% 0% 39275 1.2732 79.02 32.42 0% 0 0% 0 0% 0 0% 0%
20220628 33.22 33.35 32.6 32.72 -2.47% -0.4% 0% 36652 1.2039 65.67 32.85 0% 0 0% 0 0% 0 0% 0%
20220627 33.8 34.16 33 33.55 -0.92% 0.33% 0% 38957 1.3028 69.09 33.44 0% 0 0% 0 0% 0 0% 0%
20220624 32.21 33.87 31.77 33.86 5.38% 1.87% 0% 49437 1.6434 85.84 33.24 0% 0 0% 0 0% 0 0% 0%
20220623 31.56 32.31 31.33 32.13 1.84% 0.78% 0% 43447 1.3851 73.25 31.88 0% 0 0% 0 0% 0 0% 0%
20220622 32.6 32.98 31.31 31.55 -4.48% -1.41% 0% 47311 1.5138 80.96 32 0% 0 0% 0 0% 0 0% 0%
20220621 33.74 33.88 32.5 33.03 -2.39% 0.18% 0% 38955 1.2843 69.61 32.97 0% 0 0% 0 0% 0 0% 0%
20220620 34.28 35.93 33.5 33.84 0.12% -2.14% 0% 64399 2.2269 117.67 34.58 0% 0 0% 0 0% 0 0% 0%
20220617 32 33.8 31.88 33.8 3.24% 3.14% 0% 52486 1.7199 90.57 32.77 0% 0 0% 0 0% 0 0% 0%
20220616 31.01 33.42 31.01 32.74 4.2% 0.89% 0% 63672 2.0659 114.07 32.45 0% 0 0% 0 0% 0 0% 0%
20220615 33.98 33.98 31.33 31.42 -0.63% -3.68% 0% 107330 3.5016 206.44 32.62 0% 0 0% 0 0% 0 0% 0%
20220614 30.42 31.76 30.42 31.62 2.73% 1.44% 0% 55571 1.7321 119.31 31.17 0% 0 0% 0 0% 0 0% 0%
20220613 30.1 31.4 29.86 30.78 1.92% 0.39% 0% 51534 1.58 112.9 30.66 0% 0 0% 0 0% 0 0% 0%
20220610 28.6 30.2 28.32 30.2 5.12% 1.82% 0% 48920 1.4511 99.64 29.66 0% 0 0% 0 0% 0 0% 0%
20220609 29.01 29.79 28.18 28.73 -0.31% -0.17% 0% 40826 1.175 79.86 28.78 0% 0 0% 0 0% 0 0% 0%
20220608 29.51 30.16 28.51 29.5 -0.57% 0.61% 0% 42939 1.2588 84.16 29.32 0% 0 0% 0 0% 0 0% 0%
20220607 31.47 31.47 29.62 29.67 -4.75% -2.34% 0% 58006 1.7624 115.18 30.38 0% 0 0% 0 0% 0 0% 0%
20220606 30.64 32.13 30.3 31.15 5.74% 0.29% 0% 73986 2.2982 160.73 31.06 0% 0 0% 0 0% 0 0% 0%
20220602 29.46 29.8 29.11 29.46 -1.21% 0.37% 0% 28286 0.8303 63.01 29.35 0% 0 0% 0 0% 0 0% 0%
20220601 30.29 31.1 29.5 29.82 -1.55% -1.32% 0% 30330 0.9165 66.14 30.22 0% 0 0% 0 0% 0 0% 0%
20220531 29.88 30.48 28.99 30.29 0.13% 2.02% 0% 35935 1.0669 71.49 29.69 0% 0 0% 0 0% 0 0% 0%
20220530 30.14 30.3 29.05 30.25 -0.62% 1.65% 0% 41453 1.2337 83.21 29.76 0% 0 0% 0 0% 0 0% 0%
20220527 29.91 32.16 29.91 30.44 3.01% -1.33% 0% 70847 2.1854 147.02 30.85 0% 0 0% 0 0% 0 0% 0%
20220526 29.82 31.58 29.21 29.55 1.72% -1.7% 0% 53402 1.6054 113.31 30.06 0% 0 0% 0 0% 0 0% 0%
20220525 28.56 29.4 27.53 29.05 -0.38% 1.93% 0% 50053 1.4263 99.9 28.5 0% 0 0% 0 0% 0 0% 0%
20220524 30.78 31.95 29 29.16 -4.24% -4.83% 0% 51051 1.5644 104.03 30.64 0% 0 0% 0 0% 0 0% 0%
20220523 30.24 30.78 30.07 30.45 -0.81% 0.23% 0% 23741 0.7213 48.07 30.38 0% 0 0% 0 0% 0 0% 0%
20220520 30.9 31.37 30.4 30.7 -1.13% -0.39% 0% 36528 1.1257 72.68 30.82 0% 0 0% 0 0% 0 0% 0%
20220519 31.3 31.74 30.46 31.05 -3.39% 0.26% 0% 48712 1.5087 95.13 30.97 0% 0 0% 0 0% 0 0% 0%
20220518 29.67 32.44 28.9 32.14 7.42% 3.58% 0% 62597 1.9425 118.2 31.03 0% 0 0% 0 0% 0 0% 0%
20220517 29.3 30.45 28.85 29.92 0.71% 0.98% 0% 32431 0.9609 57.98 29.63 0% 0 0% 0 0% 0 0% 0%
20220516 30.45 31.1 29.45 29.71 -4.78% -1.1% 0% 42007 1.2619 73.73 30.04 0% 0 0% 0 0% 0 0% 0%
20220513 31.71 32.69 30.5 31.2 -0.86% -0.41% 0% 47112 1.4761 84.28 31.33 0% 0 0% 0 0% 0 0% 0%
20220512 29.77 31.97 29.7 31.47 4.9% 1.61% 0% 54732 1.6948 95.01 30.97 0% 0 0% 0 0% 0 0% 0%
20220511 31.11 33.5 29.91 30 1.01% -4.55% 0% 68476 2.152 113.36 31.43 0% 0 0% 0 0% 0 0% 0%
20220510 28.9 29.96 28.7 29.7 1.37% 1.4% 0% 52805 1.5466 79.6 29.29 0% 0 0% 0 0% 0 0% 0%
20220509 28.52 29.53 28.02 29.3 3.13% 1.81% 0% 41932 1.2068 62.03 28.78 0% 0 0% 0 0% 0 0% 0%
20220506 28.2 29.8 27.79 28.41 -1.97% -1.56% 0% 53412 1.5416 82.65 28.86 0% 0 0% 0 0% 0 0% 0%
20220505 28.22 29.9 26.8 28.98 3.32% 1.61% 0% 72366 2.0642 116.93 28.52 0% 0 0% 0 0% 0 0% 0%
20220429 24.91 28.49 24.76 28.05 13.15% 4.2% 0% 77636 2.0898 129.15 26.92 0% 0 0% 0 0% 0 0% 0%
20220428 24.3 26.09 22.83 24.79 0.2% 1.52% 0% 60724 1.4826 100.4 24.42 0% 0 0% 0 0% 0 0% 0%
20220427 25.03 25.5 22.72 24.74 -3.96% 2.87% 0% 66965 1.6103 110.16 24.05 0% 0 0% 0 0% 0 0% 0%
20220426 26.32 27 24.01 25.76 -6.33% -0.39% 0% 66563 1.7212 119.54 25.86 0% 0 0% 0 0% 0 0% 0%
20220425 28.04 29.92 27 27.5 -1.08% -3.03% 0% 96635 2.7409 206.85 28.36 0% 0 0% 0 0% 0 0% 0%
20220422 27.02 29.12 26.28 27.8 8.51% 1.16% 0% 89801 2.4679 218.71 27.48 0% 0 0% 0 0% 0 0% 0%
20220421 24.75 27.97 24.7 25.62 3.1% -1.54% 0% 61015 1.5874 166.1 26.02 0% 0 0% 0 0% 0 0% 0%
20220420 25.05 25.38 24.66 24.85 -0.8% -0.96% 0% 16976 0.4259 45.97 25.09 0% 0 0% 0 0% 0 0% 0%
20220419 24.42 25.39 24.42 25.05 1.29% 0.16% 0% 21813 0.5455 53.36 25.01 0% 0 0% 0 0% 0 0% 0%
20220418 23.76 24.9 23.52 24.73 2.61% 1.1% 0% 25300 0.6188 53.47 24.46 0% 0 0% 0 0% 0 0% 0%
20220415 24.85 24.85 23.8 24.1 -3.21% -0.29% 0% 28669 0.693 53.27 24.17 0% 0 0% 0 0% 0 0% 0%
20220414 25.99 26.33 24.77 24.9 -6.18% -1.58% 0% 53836 1.3621 89.05 25.3 0% 0 0% 0 0% 0 0% 0%
20220413 25.22 27.4 24.42 26.54 3.96% 2.04% 0% 55177 1.4349 77.4 26.01 0% 0 0% 0 0% 0 0% 0%
20220412 25.67 25.84 24.85 25.53 -1.24% 0.99% 0% 25600 0.6471 27.01 25.28 0% 0 0% 0 0% 0 0% 0%
20220411 26.7 26.7 25.45 25.85 -4.37% -0.54% 0% 33409 0.8684 34.1 25.99 0% 0 0% 0 0% 0 0% 0%
20220408 27.52 27.78 26.92 27.03 -1.39% -0.95% 0% 32144 0.8771 35.05 27.29 0% 0 0% 0 0% 0 0% 0%
20220407 29.1 29.17 27.4 27.41 -6.42% -2.49% 0% 46117 1.2965 52.66 28.11 0% 0 0% 0 0% 0 0% 0%
20220401 28.52 29.74 28.52 28.88 0.49% -0.55% 0% 47012 1.3654 57.27 29.04 0% 0 0% 0 0% 0 0% 0%
20220331 29.02 29.88 28.5 28.74 -2.74% -1.34% 0% 62084 1.8087 78.68 29.13 0% 0 0% 0 0% 0 0% 0%
20220330 28.71 30.05 28.62 29.55 1.3% 0.75% 0% 69680 2.0438 94.1 29.33 0% 0 0% 0 0% 0 0% 0%
20220329 30.86 31 28.9 29.17 -5.48% -1.75% 0% 100131 2.9728 147.07 29.69 0% 0 0% 0 0% 0 0% 0%
20220328 34.93 34.93 30.59 30.86 -16.14% -2.5% 0% 144062 4.5599 259.35 31.65 0% 0 0% 0 0% 0 0% 0%
20220325 42.12 42.12 36 36.8 4.84% -9.4% 0% 167039 6.7857 499.6 40.62 0% 0 0% 0 0% 0 0% 0%
20220324 31.33 35.1 30.43 35.1 20% 5.09% 0% 62175 2.0769 278.56 33.4 0% 0 0% 0 0% 0 0% 0%
20220323 28.98 29.94 28.8 29.25 1% -0.27% 0% 12157 0.3566 60.39 29.33 0% 0 0% 0 0% 0 0% 0%
20220322 29.45 29.95 28.7 28.96 -2.33% -0.28% 0% 11596 0.3367 54.62 29.04 0% 0 0% 0 0% 0 0% 0%
20220321 29.67 30.11 29.25 29.65 1.3% -0.2% 0% 9498 0.2822 43.83 29.71 0% 0 0% 0 0% 0 0% 0%
20220318 29.76 29.76 28.89 29.27 -1.05% 0.14% 0% 11605 0.3392 53.23 29.23 0% 0 0% 0 0% 0 0% 0%
20220317 28.58 30.68 28.39 29.58 4.23% -0.84% 0% 17663 0.5269 84.25 29.83 0% 0 0% 0 0% 0 0% 0%
20220316 28.23 28.81 26.77 28.38 1.98% 1.68% 0% 19556 0.5458 91.71 27.91 0% 0 0% 0 0% 0 0% 0%
20220315 28.65 29.5 27.81 27.83 -4.69% -3.07% 0% 12581 0.3612 62.15 28.71 0% 0 0% 0 0% 0 0% 0%
20220311 30 30.68 28.7 30.1 -0.86% 1.59% 0% 20300 0.6014 105.87 29.63 0% 0 0% 0 0% 0 0% 0%
20220310 29.9 31.36 29.66 30.36 2.92% -0.39% 0% 23481 0.7157 134.07 30.48 0% 0 0% 0 0% 0 0% 0%
20220309 30.44 31.35 28.44 29.5 -4.35% -0.64% 0% 20239 0.6008 119.7 29.69 0% 0 0% 0 0% 0 0% 0%
20220308 32.93 33.02 30.3 30.84 -7.66% -1.25% 0% 22379 0.6989 143.75 31.23 0% 0 0% 0 0% 0 0% 0%
20220307 32.56 34.14 31.9 33.4 2.55% 1.12% 0% 23040 0.761 167.69 33.03 0% 0 0% 0 0% 0 0% 0%
20220304 33.48 33.68 32.48 32.57 -2.19% -1.3% 0% 14171 0.4677 117.47 33 0% 0 0% 0 0% 0 0% 0%
20220303 34.76 35.1 33.16 33.3 -3.03% -1.48% 0% 13025 0.4402 116.46 33.8 0% 0 0% 0 0% 0 0% 0%
20220302 34.83 34.86 33.98 34.34 -1.12% 0.2% 0% 10489 0.3595 91.71 34.27 0% 0 0% 0 0% 0 0% 0%
20220301 36.6 36.6 34.37 34.73 -2.44% -0.37% 0% 12035 0.4195 94.04 34.86 0% 0 0% 0 0% 0 0% 0%
20220228 35.61 36.23 34.85 35.6 -1.19% 0.14% 0% 6039 0.2147 46.89 35.55 0% 0 0% 0 0% 0 0% 0%
20220225 36.33 37.44 35.87 36.03 1.29% -0.91% 0% 6890 0.2505 47.83 36.36 0% 0 0% 0 0% 0 0% 0%
20220224 37.18 37.71 35.08 35.57 -3.86% -2.57% 0% 10797 0.3942 73.48 36.51 0% 0 0% 0 0% 0 0% 0%
20220223 35.39 37.37 35.16 37 4.58% 1.23% 0% 12319 0.4502 84.95 36.55 0% 0 0% 0 0% 0 0% 0%
20220222 37.53 37.53 34.96 35.38 -4.12% -0.08% 0% 10999 0.3895 76.16 35.41 0% 0 0% 0 0% 0 0% 0%
20220221 37.33 37.37 36.52 36.9 -1.13% 0.11% 0% 6090 0.2245 36.39 36.86 0% 0 0% 0 0% 0 0% 0%
20220218 37.39 37.8 36.52 37.32 -1.4% 0.86% 0% 7383 0.2732 40.33 37 0% 0 0% 0 0% 0 0% 0%
20220217 37.92 38.48 36.8 37.85 -0.08% 1.26% 0% 15328 0.5729 72.22 37.38 0% 0 0% 0 0% 0 0% 0%
20220216 35.32 38.35 35.32 37.88 7.16% 1.64% 0% 23883 0.8902 110.54 37.27 0% 0 0% 0 0% 0 0% 0%
20220215 34.5 35.77 34.36 35.35 0.2% 0.77% 0% 15098 0.5296 64.11 35.08 0% 0 0% 0 0% 0 0% 0%
20220214 32.21 35.8 31.37 35.28 -1.4% 2.8% 0% 26172 0.8981 104.13 34.32 0% 0 0% 0 0% 0 0% 0%
20220211 36.78 36.78 34.85 35.78 -3.22% 0.31% 0% 11190 0.3991 42.92 35.67 0% 0 0% 0 0% 0 0% 0%
20220210 37.66 37.66 36.11 36.97 -2.25% 0.35% 0% 9528 0.351 33.18 36.84 0% 0 0% 0 0% 0 0% 0%
20220209 37.5 37.87 36.24 37.82 0.77% 1.78% 0% 7206 0.2678 22.48 37.16 0% 0 0% 0 0% 0 0% 0%
20211203 54.29 54.45 50.26 53.63 -2.21% 1.17% 0% 26042 1.3805 97.91 53.01 0% 0 0% 0 0% 0 0% 0%
20211202 57.65 57.98 54.58 54.84 -4.26% -1.21% 0% 14128 0.7843 50.92 55.51 0% 0 0% 0 0% 0 0% 0%
20211201 54.81 58.47 54.3 57.28 4.53% 1.04% 0% 24405 1.3836 88.99 56.69 0% 0 0% 0 0% 0 0% 0%
20211130 54.39 55.26 53.87 54.8 1.24% 0.48% 0% 11444 0.6242 41.26 54.54 0% 0 0% 0 0% 0 0% 0%
20211129 54.27 56.27 53.45 54.13 -1.37% -0.64% 0% 19090 1.04 65.45 54.48 0% 0 0% 0 0% 0 0% 0%
20211126 57.2 57.2 54.3 54.88 -4.19% -1.05% 0% 15354 0.8516 53.04 55.46 0% 0 0% 0 0% 0 0% 0%
20211125 57.32 58 54.22 57.28 0.92% 2.29% 0% 26868 1.5045 91.9 56 0% 0 0% 0 0% 0 0% 0%
20211124 53.27 56.97 53.06 56.76 5.84% 2.6% 0% 29764 1.6464 101.39 55.32 0% 0 0% 0 0% 0 0% 0%
20211123 54.97 55.84 52 53.63 -4.66% -0.28% 0% 30427 1.6363 103.83 53.78 0% 0 0% 0 0% 0 0% 0%
20211122 53.34 57.01 49.75 56.25 5.18% 5.91% 0% 44412 2.3585 154.27 53.11 0% 0 0% 0 0% 0 0% 0%
20211119 50.2 57.88 50.1 53.48 10.18% -1.26% 0% 49271 2.6683 178.53 54.16 0% 0 0% 0 0% 0 0% 0%
20211118 47.03 48.98 46.51 48.54 2.19% 1.4% 0% 17580 0.8415 61.8 47.87 0% 0 0% 0 0% 0 0% 0%
20211117 47.3 48.58 45.71 47.5 1.73% 0.11% 0% 19870 0.9428 68.33 47.45 0% 0 0% 0 0% 0 0% 0%
20211116 48.4 48.6 46.1 46.69 -4.48% -1.06% 0% 28370 1.3388 94.85 47.19 0% 0 0% 0 0% 0 0% 0%
20211115 48 49.5 46.74 48.88 0% 1.39% 0% 24703 1.191 87.68 48.21 0% 0 0% 0 0% 0 0% 0%
20211112 47.48 48.88 46 48.88 2.84% 3.12% 0% 23165 1.098 84.07 47.4 0% 0 0% 0 0% 0 0% 0%
20211111 45.21 47.61 45.1 47.53 4.88% 2.11% 0% 29745 1.3847 108.71 46.55 0% 0 0% 0 0% 0 0% 0%
20211110 43.8 46.54 43.6 45.32 2.28% 0.64% 0% 25360 1.142 92.29 45.03 0% 0 0% 0 0% 0 0% 0%
20211109 43.9 45.18 42.8 44.31 -1.53% 1.49% 0% 24786 1.0822 86.58 43.66 0% 0 0% 0 0% 0 0% 0%
20211108 41.97 46.58 41.67 45 8.49% 2.27% 0% 44615 1.963 152.02 44 0% 0 0% 0 0% 0 0% 0%
20211105 41 44.28 40.89 41.48 -0.17% -2.22% 0% 33351 1.4146 115.83 42.42 0% 0 0% 0 0% 0 0% 0%
20211104 40.39 41.88 39.78 41.55 2.14% 1.59% 0% 28382 1.1607 102.47 40.9 0% 0 0% 0 0% 0 0% 0%
20211103 37.22 41.14 37 40.68 8.51% 3.46% 0% 33798 1.3288 122.82 39.32 0% 0 0% 0 0% 0 0% 0%
20211102 37 39 36.68 37.49 0.92% -0.42% 0% 24625 0.9271 89.79 37.65 0% 0 0% 0 0% 0 0% 0%
20211101 36.73 37.89 36.34 37.15 0.41% 0.11% 0% 19706 0.7312 72.91 37.11 0% 0 0% 0 0% 0 0% 0%
20211029 36.9 38.48 35.68 37 0.54% 0.11% 0% 24304 0.8982 84.57 36.96 0% 0 0% 0 0% 0 0% 0%
20211028 37.74 39.3 36.6 36.8 -3.21% -3.06% 0% 27702 1.0517 94.42 37.96 0% 0 0% 0 0% 0 0% 0%
20211027 38.09 40.07 37.92 38.02 -2.76% -2.19% 0% 32885 1.2783 111.15 38.87 0% 0 0% 0 0% 0 0% 0%
20211026 41.25 41.25 37.53 39.1 -3.34% 0.67% 0% 41294 1.6037 145.82 38.84 0% 0 0% 0 0% 0 0% 0%
20211025 37.83 42.42 37.83 40.45 5.78% 0.3% 0% 33536 1.3525 134.3 40.33 0% 0 0% 0 0% 0 0% 0%
20211022 37.03 39.19 36.88 38.24 2.82% -0.49% 0% 13988 0.5376 54.9 38.43 0% 0 0% 0 0% 0 0% 0%
20211021 38.33 38.63 36.9 37.19 -2.67% -1.25% 0% 17512 0.6595 64.7 37.66 0% 0 0% 0 0% 0 0% 0%
20211020 37.79 38.66 36.39 38.21 0% 1.87% 0% 22416 0.8408 78.92 37.51 0% 0 0% 0 0% 0 0% 0%
20211019 37.96 38.35 37 38.21 -0.05% 1.46% 0% 16624 0.626 58.12 37.66 0% 0 0% 0 0% 0 0% 0%
20211018 39.34 39.69 37 38.23 -4.38% 0.5% 0% 35586 1.3537 121.6 38.04 0% 0 0% 0 0% 0 0% 0%
20211015 37.37 41.85 36.53 40.34 7.2% 2.72% 0% 36425 1.4305 138.71 39.27 0% 0 0% 0 0% 0 0% 0%
20211014 37.48 39.57 36.87 37.63 1.73% -1.7% 0% 38014 1.455 152.22 38.28 0% 0 0% 0 0% 0 0% 0%
20211013 37.2 38.28 36.27 36.99 -0.46% -1.36% 0% 22147 0.8305 90.28 37.5 0% 0 0% 0 0% 0 0% 0%
20211012 37 38.63 36.2 37.16 -2.21% 0.05% 0% 19447 0.7223 77.61 37.14 0% 0 0% 0 0% 0 0% 0%
20211011 36.36 38.51 36.01 38 5.56% 0.96% 0% 30750 1.1574 123.42 37.64 0% 0 0% 0 0% 0 0% 0%
20211008 35 37.98 35 36 4.77% -1.48% 0% 26002 0.95 99.44 36.54 0% 0 0% 0 0% 0 0% 0%
20210930 32.78 35.28 32.57 34.36 6.38% 0.06% 0% 32713 1.1233 106.02 34.34 0% 0 0% 0 0% 0 0% 0%
20210929 32.26 34.48 32.25 32.3 0.16% -3.26% 0% 28641 0.9563 91.92 33.39 0% 0 0% 0 0% 0 0% 0%
20210928 30.54 33.22 30.54 32.25 5.63% -0.25% 0% 31105 1.0057 94.21 32.33 0% 0 0% 0 0% 0 0% 0%
20210927 31.87 32.2 30.53 30.53 -4.29% -2.8% 0% 16210 0.5091 46.96 31.41 0% 0 0% 0 0% 0 0% 0%
20210924 31.35 31.97 30.8 31.9 0.73% 1.88% 0% 20776 0.6506 51.1 31.31 0% 0 0% 0 0% 0 0% 0%
20210923 31.2 32.38 31 31.67 1.44% 0% 0% 33512 1.0613 73.48 31.67 0% 0 0% 0 0% 0 0% 0%
20210922 32.58 32.58 31 31.22 -5.91% -0.64% 0% 29414 0.9243 62.25 31.42 0% 0 0% 0 0% 0 0% 0%
20210917 33.52 35.36 32.52 33.18 -2.07% -1.13% 0% 23111 0.7757 49.16 33.56 0% 0 0% 0 0% 0 0% 0%
20210916 36.55 37.37 33.52 33.88 -8.08% -3.03% 0% 37473 1.3094 78.43 34.94 0% 0 0% 0 0% 0 0% 0%
20210915 38.77 39.47 36.8 36.86 -4.95% -3.56% 0% 51673 1.9749 114.91 38.22 0% 0 0% 0 0% 0 0% 0%
20210914 37.64 38.78 36.6 38.78 2.65% 2.73% 0% 23649 0.8927 52.95 37.75 0% 0 0% 0 0% 0 0% 0%
20210913 37.41 38.7 35 37.78 0.67% 2.83% 0% 33054 1.2145 66.64 36.74 0% 0 0% 0 0% 0 0% 0%
20210910 37.98 38.68 36.9 37.53 -1.18% -1% 0% 29933 1.1348 58.23 37.91 0% 0 0% 0 0% 0 0% 0%
20210909 35.3 38.38 34.9 37.98 1.42% 2.54% 0% 64064 2.3732 110.24 37.04 0% 0 0% 0 0% 0 0% 0%
20210908 34.91 40.74 34.91 37.45 7.34% -1.19% 0% 62339 2.3628 113.13 37.9 0% 0 0% 0 0% 0 0% 0%
20210907 34.54 35.2 33.19 34.89 -0.4% 2.62% 0% 43365 1.4745 75.53 34 0% 0 0% 0 0% 0 0% 0%
20210906 34.65 36.09 32.5 35.03 1.1% 2.91% 0% 53893 1.8347 74.64 34.04 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