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. 嘉益股份301004
    4. 返回上一页 刷新
股票代码（例：sz301004）       426条   (进入嘉益股份股票专站) 嘉益股份股票成本分析
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 45.4 45.99 44.79 45.07 -0.18% -0.79% 0% 9036 0.4105 113.28 45.43 0% 0 0% 0 0% 0 0% 0%
20230927 44.79 45.98 44 45.15 1.35% 0.11% 0% 9260 0.4176 119.92 45.1 0% 0 0% 0 0% 0 0% 0%
20230926 44.36 45.56 44.21 44.55 0.43% -0.87% 0% 7911 0.3555 106.96 44.94 0% 0 0% 0 0% 0 0% 0%
20230925 44.37 45.34 44.01 44.36 0.05% -0.63% 0% 8612 0.3844 115.95 44.64 0% 0 0% 0 0% 0 0% 0%
20230922 43.77 44.58 43.52 44.34 1.3% 0.25% 0% 9085 0.4018 119.24 44.23 0% 0 0% 0 0% 0 0% 0%
20230921 44.02 44.9 43.77 43.77 -2.95% -0.93% 0% 10584 0.4676 137.71 44.18 0% 0 0% 0 0% 0 0% 0%
20230920 45.25 45.8 45 45.1 -0.66% -0.51% 0% 5228 0.237 67.39 45.33 0% 0 0% 0 0% 0 0% 0%
20230919 46.16 46.29 45.25 45.4 -1.54% -0.42% 0% 4909 0.2238 56.47 45.59 0% 0 0% 0 0% 0 0% 0%
20230918 45.42 46.7 45.2 46.11 0.72% 0.04% 0% 7336 0.3381 76.26 46.09 0% 0 0% 0 0% 0 0% 0%
20230915 45.92 46.3 45.32 45.78 0.59% 0.02% 0% 4745 0.2172 41.64 45.77 0% 0 0% 0 0% 0 0% 0%
20230914 45.84 46.06 45.17 45.51 -1% -0.09% 0% 5680 0.2587 46.09 45.55 0% 0 0% 0 0% 0 0% 0%
20230913 45.88 46.27 45.43 45.97 0.33% 0.24% 0% 5615 0.2575 44.04 45.86 0% 0 0% 0 0% 0 0% 0%
20230912 46.59 46.74 45.57 45.82 -0.99% -0.28% 0% 7463 0.3429 54.85 45.95 0% 0 0% 0 0% 0 0% 0%
20230911 46.27 46.86 45.27 46.28 -0.11% 0.72% 0% 9364 0.4303 59.52 45.95 0% 0 0% 0 0% 0 0% 0%
20230908 46.52 46.98 45.63 46.33 -0.6% 0.46% 0% 9204 0.4245 55.87 46.12 0% 0 0% 0 0% 0 0% 0%
20230907 47.98 48.48 46.4 46.61 -2.86% -0.94% 0% 12322 0.5798 74.18 47.05 0% 0 0% 0 0% 0 0% 0%
20230906 46.8 48.42 46.72 47.98 2.52% 0.38% 0% 13926 0.6656 85.28 47.8 0% 0 0% 0 0% 0 0% 0%
20230905 47.4 48.5 46.4 46.8 -0.99% -0.17% 0% 14729 0.6905 87.22 46.88 0% 0 0% 0 0% 0 0% 0%
20230904 45.16 47.7 44.2 47.27 5.94% 2.6% 0% 24230 1.1163 134 46.07 0% 0 0% 0 0% 0 0% 0%
20230901 43.73 44.8 43.36 44.62 2.06% 0.93% 0% 13939 0.6162 75.06 44.21 0% 0 0% 0 0% 0 0% 0%
20230831 43.99 45.02 43.67 43.72 -0.64% -1.22% 0% 11158 0.4938 54.21 44.26 0% 0 0% 0 0% 0 0% 0%
20230830 43.21 44.46 43.05 44 -0.16% 0.34% 0% 14874 0.6522 59.66 43.85 0% 0 0% 0 0% 0 0% 0%
20230829 40.95 44.1 40.78 44.07 5.99% 2.46% 0% 30520 1.3128 94.59 43.01 0% 0 0% 0 0% 0 0% 0%
20230828 41.76 42.5 40.12 41.58 3.02% 0.58% 0% 19161 0.7922 60.71 41.34 0% 0 0% 0 0% 0 0% 0%
20230825 40.43 41.28 40.05 40.36 -0.62% -0.69% 0% 15910 0.6466 53.4 40.64 0% 0 0% 0 0% 0 0% 0%
20230824 41.1 41.6 40.39 40.61 -0.64% -0.9% 0% 14020 0.5746 48.88 40.98 0% 0 0% 0 0% 0 0% 0%
20230823 42.02 42.1 40.5 40.87 -3.2% -0.8% 0% 19378 0.7983 70.16 41.2 0% 0 0% 0 0% 0 0% 0%
20230822 41.28 42.83 41.2 42.22 3.15% 0.69% 0% 26361 1.1052 102.47 41.93 0% 0 0% 0 0% 0 0% 0%
20230821 40.81 41.89 40.5 40.93 1.31% -0.7% 0% 24211 0.9979 101.12 41.22 0% 0 0% 0 0% 0 0% 0%
20230818 41.37 42.2 40.23 40.4 -3.72% -1.61% 0% 36714 1.5073 164.98 41.06 0% 0 0% 0 0% 0 0% 0%
20230817 40.53 42.98 40.16 41.96 4.59% 1.38% 0% 55884 2.3128 292.78 41.39 0% 0 0% 0 0% 0 0% 0%
20230816 40.21 44.66 39.56 40.12 5.14% -3.51% 0% 71047 2.9543 508.17 41.58 0% 0 0% 0 0% 0 0% 0%
20230815 37.32 38.27 37 38.16 2.06% 0.63% 0% 14808 0.5615 178.85 37.92 0% 0 0% 0 0% 0 0% 0%
20230814 36.15 37.4 35.3 37.39 3.54% 2.3% 0% 12095 0.4421 154.93 36.55 0% 0 0% 0 0% 0 0% 0%
20230811 35.74 36.34 35.39 36.11 1.43% 0.31% 0% 8203 0.2953 101.09 36 0% 0 0% 0 0% 0 0% 0%
20230810 35.2 35.65 34.23 35.6 1.08% 1.17% 0% 5638 0.1984 55.4 35.19 0% 0 0% 0 0% 0 0% 0%
20230809 35.67 35.67 34.91 35.22 -1.26% 0.06% 0% 5949 0.2094 55.78 35.2 0% 0 0% 0 0% 0 0% 0%
20230808 35.24 35.68 34.89 35.67 1.22% 1.08% 0% 5503 0.1942 60.5 35.29 0% 0 0% 0 0% 0 0% 0%
20230807 35.56 36.39 35.05 35.24 -0.9% -0.73% 0% 7442 0.2642 70.48 35.5 0% 0 0% 0 0% 0 0% 0%
20230804 35 35.87 34.83 35.56 1.14% 0.62% 0% 7907 0.2794 70.86 35.34 0% 0 0% 0 0% 0 0% 0%
20230803 34.97 35.36 34.68 35.16 0.49% 0.31% 0% 6624 0.2322 53.73 35.05 0% 0 0% 0 0% 0 0% 0%
20230802 34.95 35.5 34.56 34.99 0.11% 0.09% 0% 7960 0.2783 62.78 34.96 0% 0 0% 0 0% 0 0% 0%
20230801 35.27 35.28 34.55 34.95 -0.88% 0.32% 0% 7323 0.2551 57.68 34.84 0% 0 0% 0 0% 0 0% 0%
20230731 35.85 36.15 34.71 35.26 -1.65% -0.03% 0% 14273 0.5034 111.38 35.27 0% 0 0% 0 0% 0 0% 0%
20230728 36.05 36.36 35.66 35.85 0.2% -0.36% 0% 6824 0.2455 57.08 35.98 0% 0 0% 0 0% 0 0% 0%
20230727 36.6 36.73 35.57 35.78 -2.21% -0.56% 0% 9496 0.3417 80.6 35.98 0% 0 0% 0 0% 0 0% 0%
20230726 36.98 37.04 36 36.59 -2.4% 0.47% 0% 10307 0.3754 86.23 36.42 0% 0 0% 0 0% 0 0% 0%
20230725 38.37 38.8 36.07 37.49 -3.28% 1.49% 0% 19575 0.7231 172.26 36.94 0% 0 0% 0 0% 0 0% 0%
20230724 37.86 38.78 37.07 38.76 1.55% 1.92% 0% 12220 0.4647 122.03 38.03 0% 0 0% 0 0% 0 0% 0%
20230721 36.79 38.85 36.32 38.17 4.81% 0.53% 0% 17405 0.6609 170.66 37.97 0% 0 0% 0 0% 0 0% 0%
20230720 36.78 37.2 36.35 36.42 -1.17% -0.87% 0% 9403 0.3455 97.34 36.74 0% 0 0% 0 0% 0 0% 0%
20230719 36.38 36.99 36.14 36.85 1.29% 0.66% 0% 7629 0.2793 77.49 36.61 0% 0 0% 0 0% 0 0% 0%
20230718 36.15 36.84 35.71 36.38 0.64% 0.25% 0% 10435 0.3787 104.1 36.29 0% 0 0% 0 0% 0 0% 0%
20230717 36.42 36.48 35.38 36.15 -0.52% 0.61% 0% 7877 0.283 78.12 35.93 0% 0 0% 0 0% 0 0% 0%
20230714 36.67 36.86 36.25 36.34 -0.74% -0.57% 0% 5250 0.1919 47.92 36.55 0% 0 0% 0 0% 0 0% 0%
20230713 37.35 37.36 36.37 36.61 -1.96% -0.08% 0% 12602 0.4618 106.41 36.64 0% 0 0% 0 0% 0 0% 0%
20230712 37.98 37.98 37.3 37.34 -1.43% -0.53% 0% 6185 0.2322 47.48 37.54 0% 0 0% 0 0% 0 0% 0%
20230711 37.74 38.27 37.37 37.88 -0.18% 0.53% 0% 9101 0.3429 74.15 37.68 0% 0 0% 0 0% 0 0% 0%
20230710 39.15 39.24 37.63 37.95 -3.07% -0.18% 0% 13886 0.528 96.84 38.02 0% 0 0% 0 0% 0 0% 0%
20230707 39.49 39.93 38.78 39.15 -0.89% 0.33% 0% 8669 0.3383 63.14 39.02 0% 0 0% 0 0% 0 0% 0%
20230706 38.84 40.18 38.45 39.5 1.7% -0.2% 0% 10173 0.4026 84.41 39.58 0% 0 0% 0 0% 0 0% 0%
20230705 38.5 39.4 38.05 38.84 0.8% 0.1% 0% 7786 0.3021 56.38 38.8 0% 0 0% 0 0% 0 0% 0%
20230704 38.18 38.86 37.99 38.53 1.42% 0.03% 0% 9310 0.3586 75.02 38.52 0% 0 0% 0 0% 0 0% 0%
20230703 38.79 39.54 37.53 37.99 -2.09% -0.86% 0% 17233 0.6603 127.5 38.32 0% 0 0% 0 0% 0 0% 0%
20230630 38.3 39.44 37.66 38.8 1.31% 0.28% 0% 13473 0.5213 102.64 38.69 0% 0 0% 0 0% 0 0% 0%
20230629 37.9 38.6 36.92 38.3 2.93% 0.5% 0% 11518 0.439 90.74 38.11 0% 0 0% 0 0% 0 0% 0%
20230628 37.44 37.98 36.12 37.21 -1.06% 0.57% 0% 14450 0.5346 115.09 37 0% 0 0% 0 0% 0 0% 0%
20230627 36.36 37.62 36.18 37.61 3.44% 1.21% 0% 14566 0.5412 121.6 37.16 0% 0 0% 0 0% 0 0% 0%
20230626 35.57 36.97 35.55 36.36 1.99% 0.41% 0% 12158 0.4402 102.9 36.21 0% 0 0% 0 0% 0 0% 0%
20230621 35.57 36.47 35.3 35.65 -0.14% -0.81% 0% 10640 0.3824 86.78 35.94 0% 0 0% 0 0% 0 0% 0%
20230620 35.87 36.12 35.37 35.7 0.03% -0.03% 0% 8207 0.2931 63.65 35.71 0% 0 0% 0 0% 0 0% 0%
20230619 35.85 36.5 35.35 35.69 -0.06% -0.42% 0% 11926 0.4274 87.84 35.84 0% 0 0% 0 0% 0 0% 0%
20230616 34.69 37.71 34.2 35.71 3.36% -1.52% 0% 20995 0.7612 141.97 36.26 0% 0 0% 0 0% 0 0% 0%
20230615 34.4 35.25 33.68 34.55 0.44% 0.29% 0% 16440 0.5663 96.33 34.45 0% 0 0% 0 0% 0 0% 0%
20230614 34.98 34.98 34 34.4 -0.32% 0.17% 0% 7809 0.2682 40.63 34.34 0% 0 0% 0 0% 0 0% 0%
20230613 34.37 34.85 34.18 34.51 0% 0.09% 0% 6931 0.239 35.36 34.48 0% 0 0% 0 0% 0 0% 0%
20230612 34.85 35.2 34.03 34.51 -0.2% -0.46% 0% 9796 0.3396 49.57 34.67 0% 0 0% 0 0% 0 0% 0%
20230609 34.4 35.34 34.21 34.58 1.05% -0.52% 0% 10655 0.3704 53.13 34.76 0% 0 0% 0 0% 0 0% 0%
20230608 35 35.35 34 34.22 -2.26% -0.87% 0% 16594 0.5728 80.62 34.52 0% 0 0% 0 0% 0 0% 0%
20230607 36.88 36.88 35.06 36.01 -0.39% 0.36% 0% 16300 0.5849 84.32 35.88 0% 0 0% 0 0% 0 0% 0%
20230606 37 37.41 35.74 36.15 -2.14% -1.04% 0% 15049 0.5497 80.9 36.53 0% 0 0% 0 0% 0 0% 0%
20230605 35.9 37.14 35.39 36.94 2.9% 1.32% 0% 25543 0.9312 141.96 36.46 0% 0 0% 0 0% 0 0% 0%
20230602 35.25 37.15 34.52 35.9 1.99% -0.25% 0% 35477 1.2769 210.47 35.99 0% 0 0% 0 0% 0 0% 0%
20230601 33.12 35.4 32.79 35.2 5.96% 1.97% 0% 37654 1.2998 226.95 34.52 0% 0 0% 0 0% 0 0% 0%
20230531 32.71 33.22 32.56 33.22 1.53% 0.7% 0% 13454 0.4438 88.37 32.99 0% 0 0% 0 0% 0 0% 0%
20230530 32.59 32.83 31.95 32.72 1.14% 0.86% 0% 10663 0.3459 76.66 32.44 0% 0 0% 0 0% 0 0% 0%
20230529 32.66 33.46 32 32.35 0.12% -0.77% 0% 14060 0.4584 89.71 32.6 0% 0 0% 0 0% 0 0% 0%
20230526 31.68 32.84 31.36 32.31 1.44% 0.15% 0% 15547 0.5015 83.07 32.26 0% 0 0% 0 0% 0 0% 0%
20230525 32.31 32.37 31.36 31.85 -2.06% 0.09% 0% 12572 0.4001 68.48 31.82 0% 0 0% 0 0% 0 0% 0%
20230524 31.85 32.88 31.5 32.52 2.3% 0.77% 0% 13624 0.4397 74.54 32.27 0% 0 0% 0 0% 0 0% 0%
20230523 31.99 32.79 31.76 31.79 -0.75% -1.03% 0% 9859 0.3167 52.8 32.12 0% 0 0% 0 0% 0 0% 0%
20230522 31.48 32.14 31.1 32.03 2.07% 0.85% 0% 13791 0.438 71 31.76 0% 0 0% 0 0% 0 0% 0%
20230519 31.32 32 30.9 31.38 -0.19% 0.19% 0% 8663 0.2713 42.01 31.32 0% 0 0% 0 0% 0 0% 0%
20230518 30.88 31.87 30.53 31.44 1.55% 0.8% 0% 18382 0.5733 81.14 31.19 0% 0 0% 0 0% 0 0% 0%
20230517 32 32 30.83 30.96 -3.52% -0.58% 0% 19836 0.6177 81.7 31.14 0% 0 0% 0 0% 0 0% 0%
20230516 31.98 32.56 31.66 32.09 0.38% -0.12% 0% 29407 0.9447 104.54 32.13 0% 0 0% 0 0% 0 0% 0%
20230515 29.08 32.7 29.08 31.97 9% 1.78% 0% 44199 1.3883 154.39 31.41 0% 0 0% 0 0% 0 0% 0%
20230510 26.69 27.31 26.65 26.91 0.56% -0.22% 0% 11580 0.3123 35.44 26.97 0% 0 0% 0 0% 0 0% 0%
20230509 27.74 28.3 26.71 26.76 -4.02% -1.62% 0% 16817 0.4574 57.31 27.2 0% 0 0% 0 0% 0 0% 0%
20230508 27.9 28.89 27.68 27.88 0.43% -1.24% 0% 19147 0.5405 69.29 28.23 0% 0 0% 0 0% 0 0% 0%
20230505 28.33 28.54 27.38 27.76 -2.32% 0.11% 0% 17706 0.4909 64.89 27.73 0% 0 0% 0 0% 0 0% 0%
20230504 28.75 29.26 28.2 28.42 -1.52% -0.8% 0% 25399 0.7276 99.1 28.65 0% 0 0% 0 0% 0 0% 0%
20230428 28.3 30 28.3 28.86 2.12% -1.54% 0% 29887 0.8761 125.76 29.31 0% 0 0% 0 0% 0 0% 0%
20230427 28.31 29.13 28.15 28.26 -3.94% -0.95% 0% 37673 1.0748 169.48 28.53 0% 0 0% 0 0% 0 0% 0%
20230426 33.63 33.95 28.01 29.42 -10.79% -1.11% 0% 70311 2.092 379.64 29.75 0% 0 0% 0 0% 0 0% 0%
20230425 31.35 32.98 30.02 32.98 5.17% 6.01% 0% 28540 0.8879 240.1 31.11 0% 0 0% 0 0% 0 0% 0%
20230424 31.08 31.38 30.5 31.36 0.87% 1.39% 0% 9702 0.3001 95.54 30.93 0% 0 0% 0 0% 0 0% 0%
20230421 31.85 32.14 30.91 31.09 -2.39% -0.8% 0% 12382 0.388 118.8 31.34 0% 0 0% 0 0% 0 0% 0%
20230420 31.99 32.15 31.33 31.85 -0.16% 0.44% 0% 8651 0.2743 83.4 31.71 0% 0 0% 0 0% 0 0% 0%
20230419 31.56 32.3 31.5 31.9 -0.09% -0.09% 0% 9468 0.3023 89.2 31.93 0% 0 0% 0 0% 0 0% 0%
20230418 31.7 32.12 31.45 31.93 0.09% 0.38% 0% 8376 0.2664 75.32 31.81 0% 0 0% 0 0% 0 0% 0%
20230417 31.29 31.91 30.9 31.9 2.57% 0.95% 0% 11106 0.351 94.24 31.6 0% 0 0% 0 0% 0 0% 0%
20230414 30.98 31.56 30.85 31.1 0.55% -0.42% 0% 8085 0.2525 67.13 31.23 0% 0 0% 0 0% 0 0% 0%
20230413 31.45 31.5 30.81 30.93 -1.25% -0.64% 0% 7680 0.2391 63.47 31.13 0% 0 0% 0 0% 0 0% 0%
20230412 31.27 31.72 31.07 31.32 0.16% -0.16% 0% 8874 0.2784 72.56 31.37 0% 0 0% 0 0% 0 0% 0%
20230411 31.16 31.59 30.85 31.27 -0.13% -0.03% 0% 10890 0.3406 88.85 31.28 0% 0 0% 0 0% 0 0% 0%
20230410 31.38 31.64 30.35 31.31 0.22% 0.42% 0% 13374 0.417 110.08 31.18 0% 0 0% 0 0% 0 0% 0%
20230407 29.91 31.37 29.83 31.24 3.79% 1.4% 0% 13256 0.4084 112.83 30.81 0% 0 0% 0 0% 0 0% 0%
20230406 29.6 30.55 29.53 30.1 1.01% -0.03% 0% 12055 0.363 103.15 30.11 0% 0 0% 0 0% 0 0% 0%
20230404 30.66 30.66 29.4 29.8 -2.36% -0.37% 0% 14335 0.4288 120.85 29.91 0% 0 0% 0 0% 0 0% 0%
20230403 30.93 31.23 30.32 30.52 -1.86% -0.26% 0% 14167 0.4335 125.73 30.6 0% 0 0% 0 0% 0 0% 0%
20230331 30.4 31.58 30.3 31.1 1.9% 0.03% 0% 12201 0.3793 109.75 31.09 0% 0 0% 0 0% 0 0% 0%
20230330 30.18 30.57 29.93 30.52 1.4% 0.53% 0% 8607 0.2613 76.51 30.36 0% 0 0% 0 0% 0 0% 0%
20230329 30.22 30.68 30 30.1 -0.89% -0.59% 0% 10227 0.3097 90.29 30.28 0% 0 0% 0 0% 0 0% 0%
20230328 30.49 30.72 29.9 30.37 -0.16% 0.13% 0% 9008 0.2732 80.94 30.33 0% 0 0% 0 0% 0 0% 0%
20230327 30.86 30.86 29.76 30.42 -0.43% 0.5% 0% 9499 0.2875 81.93 30.27 0% 0 0% 0 0% 0 0% 0%
20230324 30.71 31.06 30.46 30.55 -0.33% -0.42% 0% 7949 0.2439 64.16 30.68 0% 0 0% 0 0% 0 0% 0%
20230323 31.18 31.57 30.47 30.65 -2.17% -1.1% 0% 9722 0.3013 57.97 30.99 0% 0 0% 0 0% 0 0% 0%
20230322 31.5 32.43 31.26 31.33 -0.16% -1.69% 0% 12220 0.3894 92.92 31.87 0% 0 0% 0 0% 0 0% 0%
20230321 30.62 31.59 30.32 31.38 2.48% 1.06% 0% 10620 0.3297 78.98 31.05 0% 0 0% 0 0% 0 0% 0%
20230320 30.58 30.8 29.55 30.62 -0.03% 1.19% 0% 14972 0.4531 104.95 30.26 0% 0 0% 0 0% 0 0% 0%
20230317 31.23 31.74 30.53 30.63 -1.42% -1.16% 0% 11122 0.3447 79.23 30.99 0% 0 0% 0 0% 0 0% 0%
20230316 31.16 31.5 31.02 31.07 -0.99% -0.54% 0% 8803 0.275 56.33 31.24 0% 0 0% 0 0% 0 0% 0%
20230315 31.38 31.92 31.28 31.38 0% -0.66% 0% 8124 0.2566 47.06 31.59 0% 0 0% 0 0% 0 0% 0%
20230314 32.06 32.28 31.33 31.38 -3% -0.76% 0% 13016 0.4116 72.73 31.62 0% 0 0% 0 0% 0 0% 0%
20230313 32 33.13 31.66 32.35 1.06% -0.22% 0% 17883 0.5798 103.04 32.42 0% 0 0% 0 0% 0 0% 0%
20230310 32.49 33.82 31.8 32.01 -1.99% -1.99% 0% 19087 0.6233 115.27 32.66 0% 0 0% 0 0% 0 0% 0%
20230309 32.39 32.8 32.03 32.66 0.96% 0.46% 0% 10221 0.3323 62.3 32.51 0% 0 0% 0 0% 0 0% 0%
20230308 32.45 32.99 32.1 32.35 -0.95% 0.06% 0% 11935 0.3859 69.83 32.33 0% 0 0% 0 0% 0 0% 0%
20230307 33.05 33.43 32.52 32.66 -1.57% -0.7% 0% 14715 0.484 85.91 32.89 0% 0 0% 0 0% 0 0% 0%
20230306 33.53 33.89 32.75 33.18 -0.36% -0.24% 0% 14779 0.4915 89.94 33.26 0% 0 0% 0 0% 0 0% 0%
20230303 34.49 34.6 33.08 33.3 -3.76% -0.54% 0% 26036 0.8717 162.26 33.48 0% 0 0% 0 0% 0 0% 0%
20230302 34.02 35.38 33.68 34.6 1.7% -0.46% 0% 24191 0.8409 170.64 34.76 0% 0 0% 0 0% 0 0% 0%
20230301 34.23 34.27 33.56 34.02 -0.61% 0.44% 0% 13589 0.4602 99.62 33.87 0% 0 0% 0 0% 0 0% 0%
20230228 33.49 34.23 33.49 34.23 1.81% 1.06% 0% 11202 0.3794 79.28 33.87 0% 0 0% 0 0% 0 0% 0%
20230227 34.58 34.58 33.6 33.62 -2.78% -0.88% 0% 10731 0.364 73.35 33.92 0% 0 0% 0 0% 0 0% 0%
20230224 33.83 34.59 33.57 34.58 1.56% 0.99% 0% 15568 0.533 98 34.24 0% 0 0% 0 0% 0 0% 0%
20230223 33.68 34.59 33.41 34.05 1.22% -0.15% 0% 15130 0.5159 95.43 34.1 0% 0 0% 0 0% 0 0% 0%
20230222 33 33.8 32.66 33.64 2.34% 0.75% 0% 14634 0.4887 93.3 33.39 0% 0 0% 0 0% 0 0% 0%
20230221 32.96 33.25 32.72 32.87 -0.27% -0.24% 0% 9511 0.3134 61.44 32.95 0% 0 0% 0 0% 0 0% 0%
20230220 32.14 33 31.53 32.96 2.84% 1.07% 0% 11964 0.3901 74.7 32.61 0% 0 0% 0 0% 0 0% 0%
20230217 32.3 33.11 32.01 32.05 -0.8% -1.14% 0% 12633 0.4095 72.16 32.42 0% 0 0% 0 0% 0 0% 0%
20230216 33.66 33.99 32.12 32.31 -4.32% -2.45% 0% 14978 0.496 85.41 33.12 0% 0 0% 0 0% 0 0% 0%
20230215 34.36 34.36 33.4 33.77 -1.2% 0.21% 0% 17159 0.5783 92.83 33.7 0% 0 0% 0 0% 0 0% 0%
20230214 34.68 34.68 33.9 34.18 -1.44% -0.12% 0% 15786 0.5402 78.53 34.22 0% 0 0% 0 0% 0 0% 0%
20230213 33.38 34.96 33.26 34.68 3.74% 0.81% 0% 23403 0.8051 100.6 34.4 0% 0 0% 0 0% 0 0% 0%
20230210 33.13 34.03 33.03 33.43 0.91% -0.12% 0% 14818 0.4959 64.74 33.47 0% 0 0% 0 0% 0 0% 0%
20230209 32.76 33.17 32.28 33.13 0.82% 0.88% 0% 9938 0.3264 42.56 32.84 0% 0 0% 0 0% 0 0% 0%
20230208 33.1 33.35 32.75 32.86 -0.96% -0.51% 0% 9425 0.3113 39.97 33.03 0% 0 0% 0 0% 0 0% 0%
20230207 33 33.22 32.85 33.18 0.91% 0.36% 0% 11378 0.3762 47.25 33.06 0% 0 0% 0 0% 0 0% 0%
20230206 33.7 34.33 32.85 32.88 -2.35% -1.94% 0% 24712 0.8285 104.02 33.53 0% 0 0% 0 0% 0 0% 0%
20230203 33.89 34.02 33 33.67 -0.56% 0.72% 0% 16603 0.5551 72.92 33.43 0% 0 0% 0 0% 0 0% 0%
20230202 33.71 34.84 33.66 33.86 0.15% -1.23% 0% 27709 0.95 126.17 34.28 0% 0 0% 0 0% 0 0% 0%
20230201 33.67 34.08 33.11 33.81 1.05% 0.87% 0% 37723 1.2644 172.51 33.52 0% 0 0% 0 0% 0 0% 0%
20230131 38.07 38.8 32.76 33.46 -4.07% -1.96% 0% 49065 1.6744 248.19 34.13 0% 0 0% 0 0% 0 0% 0%
20230130 34.44 35.37 34.44 34.88 0% -0.2% 0% 13901 0.4859 88.33 34.95 0% 0 0% 0 0% 0 0% 0%
20230120 35.05 35.41 34.26 34.88 0.63% 0.26% 0% 15075 0.5245 92.55 34.79 0% 0 0% 0 0% 0 0% 0%
20230119 34.81 35.18 34.48 34.66 -1.31% -0.35% 0% 13498 0.4694 75 34.78 0% 0 0% 0 0% 0 0% 0%
20230118 35.15 36.17 34.7 35.12 -0.06% -0.57% 0% 14927 0.5272 90.91 35.32 0% 0 0% 0 0% 0 0% 0%
20230117 34.96 35.51 34.56 35.14 1.71% 0.29% 0% 12176 0.4266 72.19 35.04 0% 0 0% 0 0% 0 0% 0%
20230116 35.2 35.21 34.3 34.55 -1.57% -0.32% 0% 13712 0.4753 76.27 34.66 0% 0 0% 0 0% 0 0% 0%
20230113 34.32 35.2 33.8 35.1 2.42% 1.04% 0% 12698 0.4411 74.22 34.74 0% 0 0% 0 0% 0 0% 0%
20230112 36 36 34.05 34.27 -6.01% -1.81% 0% 19256 0.6721 116.69 34.9 0% 0 0% 0 0% 0 0% 0%
20230111 34.6 36.68 34.11 36.46 5.44% 1.59% 0% 18064 0.6483 122.74 35.89 0% 0 0% 0 0% 0 0% 0%
20230110 34.44 34.79 33.55 34.58 1.14% 0.79% 0% 12811 0.4396 88.93 34.31 0% 0 0% 0 0% 0 0% 0%
20230109 33.62 34.6 33.51 34.19 1.15% 0.32% 0% 19603 0.668 135.55 34.08 0% 0 0% 0 0% 0 0% 0%
20230106 33.6 34.19 33.16 33.8 0.6% 0.21% 0% 16630 0.561 124.39 33.73 0% 0 0% 0 0% 0 0% 0%
20230105 32.87 33.82 32.84 33.6 2.25% 0.51% 0% 16864 0.5638 134.42 33.43 0% 0 0% 0 0% 0 0% 0%
20230104 32.99 33.05 31.88 32.86 1.61% 0.98% 0% 19550 0.6361 162.93 32.54 0% 0 0% 0 0% 0 0% 0%
20230103 29.58 32.58 29.52 32.34 8.6% 2.73% 0% 24362 0.767 216.67 31.48 0% 0 0% 0 0% 0 0% 0%
20221230 29.79 30.08 29.5 29.78 0% -0.2% 0% 7114 0.2123 60.4 29.84 0% 0 0% 0 0% 0 0% 0%
20221229 29.79 30.28 29.62 29.78 0.44% -0.6% 0% 9979 0.299 88.74 29.96 0% 0 0% 0 0% 0 0% 0%
20221228 30.13 30.18 29.4 29.65 -1.56% -0.54% 0% 9595 0.286 86.15 29.81 0% 0 0% 0 0% 0 0% 0%
20221227 29.59 30.28 29.21 30.12 1.41% 1.04% 0% 11654 0.3474 104.38 29.81 0% 0 0% 0 0% 0 0% 0%
20221226 28.26 29.76 28.26 29.7 5.06% 1.43% 0% 14516 0.4251 129.86 29.28 0% 0 0% 0 0% 0 0% 0%
20221223 28.69 28.93 28 28.27 -1.6% -0.49% 0% 8808 0.2502 73.98 28.41 0% 0 0% 0 0% 0 0% 0%
20221222 29.78 29.78 28.69 28.73 -2.41% -1.34% 0% 8266 0.2407 68.71 29.12 0% 0 0% 0 0% 0 0% 0%
20221221 29.94 30.1 29.31 29.44 -1.67% -0.41% 0% 9454 0.2795 77.91 29.56 0% 0 0% 0 0% 0 0% 0%
20221220 29.45 30.03 29.14 29.94 0.77% 0.81% 0% 9191 0.273 74.47 29.7 0% 0 0% 0 0% 0 0% 0%
20221219 30.2 30.5 29.45 29.71 -1.88% -0.5% 0% 10733 0.3205 79.96 29.86 0% 0 0% 0 0% 0 0% 0%
20221216 30.7 31.22 30.16 30.28 -1.24% -1.27% 0% 15368 0.4713 107.57 30.67 0% 0 0% 0 0% 0 0% 0%
20221215 30.51 31.26 30.51 30.66 -0.9% -0.58% 0% 8005 0.2469 55.26 30.84 0% 0 0% 0 0% 0 0% 0%
20221214 30.6 31.17 30.58 30.94 0.36% 0.16% 0% 8703 0.2688 45.97 30.89 0% 0 0% 0 0% 0 0% 0%
20221213 30.54 31.02 30.5 30.83 0.42% 0.1% 0% 9150 0.2818 58.79 30.8 0% 0 0% 0 0% 0 0% 0%
20221212 31.19 31.33 30.51 30.7 -1.51% -0.2% 0% 15194 0.4674 94.56 30.76 0% 0 0% 0 0% 0 0% 0%
20221209 30.57 31.47 30.57 31.17 0.97% 0.42% 0% 11227 0.3485 72.05 31.04 0% 0 0% 0 0% 0 0% 0%
20221208 30.98 31.31 30.43 30.87 0.13% -0.13% 0% 9589 0.2964 61.26 30.91 0% 0 0% 0 0% 0 0% 0%
20221207 30.84 31.22 30.61 30.83 -0.16% -0.48% 0% 11198 0.3469 71.12 30.98 0% 0 0% 0 0% 0 0% 0%
20221206 31.52 31.52 30.38 30.88 -2.03% -0.03% 0% 19655 0.6071 121.87 30.89 0% 0 0% 0 0% 0 0% 0%
20221205 32.36 33.12 31.4 31.52 -2.57% -1.38% 0% 21849 0.6982 144.13 31.96 0% 0 0% 0 0% 0 0% 0%
20221202 32.36 32.59 31.53 32.35 1.79% 0.59% 0% 17330 0.5573 121.28 32.16 0% 0 0% 0 0% 0 0% 0%
20221201 31.63 32.3 31.31 31.78 0.63% -0.25% 0% 12401 0.3951 87.21 31.86 0% 0 0% 0 0% 0 0% 0%
20221130 31.64 32.23 31.26 31.58 -1.28% 0.16% 0% 14336 0.452 96.21 31.53 0% 0 0% 0 0% 0 0% 0%
20221129 32.71 32.95 31.79 31.99 -1.96% -0.59% 0% 14334 0.4613 96.31 32.18 0% 0 0% 0 0% 0 0% 0%
20221128 33.14 33.44 32.18 32.63 -0.67% -0.24% 0% 12309 0.4026 84.08 32.71 0% 0 0% 0 0% 0 0% 0%
20221125 33.4 33.54 32.54 32.85 -2.09% -0.48% 0% 10807 0.3567 72.92 33.01 0% 0 0% 0 0% 0 0% 0%
20221124 32.94 33.66 32.65 33.55 2.29% 0.78% 0% 11088 0.3691 72.71 33.29 0% 0 0% 0 0% 0 0% 0%
20221123 33.09 33.37 32.13 32.8 -0.79% 0.18% 0% 13455 0.4405 86.45 32.74 0% 0 0% 0 0% 0 0% 0%
20221122 34.24 34.58 32.9 33.06 -3.42% -1.49% 0% 13464 0.4519 88.22 33.56 0% 0 0% 0 0% 0 0% 0%
20221121 33.94 34.48 33.5 34.23 0.85% 0.59% 0% 13367 0.4549 85.38 34.03 0% 0 0% 0 0% 0 0% 0%
20221118 34.52 35.18 33.78 33.94 -1.99% -1.34% 0% 14170 0.4875 80.85 34.4 0% 0 0% 0 0% 0 0% 0%
20221117 35.43 35.43 33.53 34.63 -0.77% 0.82% 0% 16633 0.5714 88.33 34.35 0% 0 0% 0 0% 0 0% 0%
20221116 34.99 35.37 34.25 34.9 0.63% 0.32% 0% 15519 0.5399 79.4 34.79 0% 0 0% 0 0% 0 0% 0%
20221115 34.82 34.97 34.02 34.68 1.76% 0.58% 0% 13062 0.4504 55.22 34.48 0% 0 0% 0 0% 0 0% 0%
20221114 34.7 35.45 33.83 34.08 -2.74% -1.39% 0% 14515 0.5017 50.87 34.56 0% 0 0% 0 0% 0 0% 0%
20221111 36.7 36.7 34.7 35.04 -2.91% -1.18% 0% 15326 0.5434 46.76 35.46 0% 0 0% 0 0% 0 0% 0%
20221110 36.15 37 35.72 36.09 -1.85% -0.44% 0% 10871 0.3941 26.97 36.25 0% 0 0% 0 0% 0 0% 0%
20221109 37.39 37.7 36.15 36.77 -1.42% 0.22% 0% 13150 0.4825 28.98 36.69 0% 0 0% 0 0% 0 0% 0%
20221108 36.9 38.9 36.31 37.3 -0.03% 0.46% 0% 18615 0.6911 39.38 37.13 0% 0 0% 0 0% 0 0% 0%
20221107 37.67 39.1 36.99 37.31 -0.96% -1.79% 0% 30355 1.1532 66.41 37.99 0% 0 0% 0 0% 0 0% 0%
20221104 37.41 38.55 36.83 37.67 1.4% -0.19% 0% 24604 0.9286 55.26 37.74 0% 0 0% 0 0% 0 0% 0%
20221103 36.97 38.3 36.61 37.15 -1.04% -0.96% 0% 24052 0.9023 55.95 37.51 0% 0 0% 0 0% 0 0% 0%
20221102 38.4 40.13 36.93 37.54 -4.96% -1.68% 0% 49838 1.9028 122.62 38.18 0% 0 0% 0 0% 0 0% 0%
20221101 34.2 40.5 34.2 39.5 16.14% 4.8% 0% 57445 2.1649 153.48 37.69 0% 0 0% 0 0% 0 0% 0%
20221031 33.96 35.15 32.67 34.01 2.13% -0.38% 0% 66380 2.2663 181.65 34.14 0% 0 0% 0 0% 0 0% 0%
20221028 38.18 39.22 32.5 33.3 -11.74% -8.31% 0% 97386 3.5368 330.73 36.32 0% 0 0% 0 0% 0 0% 0%
20221027 31.88 37.73 31.87 37.73 20.01% 7.16% 0% 68985 2.4289 317.35 35.21 0% 0 0% 0 0% 0 0% 0%
20221026 31.44 31.44 30.51 31.44 20% 0.13% 0% 43850 1.3768 247.81 31.4 0% 0 0% 0 0% 0 0% 0%
20221025 25.17 26.46 25 26.2 4.09% 1.91% 0% 19679 0.506 113.13 25.71 0% 0 0% 0 0% 0 0% 0%
20221024 26.75 26.76 25 25.17 -6.71% -2.44% 0% 23218 0.5991 137.52 25.8 0% 0 0% 0 0% 0 0% 0%
20221021 26.59 27.18 25.51 26.98 1.62% 0.97% 0% 10002 0.2673 66.35 26.72 0% 0 0% 0 0% 0 0% 0%
20221020 27.16 27.56 26.54 26.55 -2.25% -1.48% 0% 10884 0.2933 70.89 26.95 0% 0 0% 0 0% 0 0% 0%
20221019 27.71 28.46 27.01 27.16 -0.88% -1.38% 0% 17846 0.4915 112.03 27.54 0% 0 0% 0 0% 0 0% 0%
20221018 28 28.7 27.05 27.4 -2.91% -0.62% 0% 19446 0.5362 120.7 27.57 0% 0 0% 0 0% 0 0% 0%
20221017 28.01 29.23 27.94 28.22 -0.81% -0.95% 0% 16818 0.4791 110.61 28.49 0% 0 0% 0 0% 0 0% 0%
20220720 26.84 26.88 25.82 26.63 0.38% 1.45% 0% 17739 0.4656 78.02 26.25 0% 0 0% 0 0% 0 0% 0%
20220719 28 28 25.8 26.53 -1.59% -0.04% 0% 22464 0.5962 103.53 26.54 0% 0 0% 0 0% 0 0% 0%
20220718 25.02 27.35 25.02 26.96 7.84% 0.6% 0% 41403 1.1098 199.25 26.8 0% 0 0% 0 0% 0 0% 0%
20220715 24.31 26.4 24.31 25 3.22% -2.27% 0% 35331 0.9037 190.1 25.58 0% 0 0% 0 0% 0 0% 0%
20220714 23.52 24.58 23.25 24.22 3.15% 1.21% 0% 17833 0.4268 101.86 23.93 0% 0 0% 0 0% 0 0% 0%
20220713 22.13 24.11 22.13 23.48 5.29% 0.69% 0% 23029 0.5371 127.24 23.32 0% 0 0% 0 0% 0 0% 0%
20220712 23.15 23.77 22.3 22.3 -4.46% -2.53% 0% 12906 0.2953 71.6 22.88 0% 0 0% 0 0% 0 0% 0%
20220711 24.1 24.1 22.73 23.34 -2.26% 0.17% 0% 17997 0.4194 98.09 23.3 0% 0 0% 0 0% 0 0% 0%
20220708 23.68 24.42 23.63 23.88 0.97% -0.91% 0% 16331 0.3936 86.06 24.1 0% 0 0% 0 0% 0 0% 0%
20220707 23.4 23.91 23.1 23.65 0.38% 1.03% 0% 11202 0.2622 48.77 23.41 0% 0 0% 0 0% 0 0% 0%
20220706 23.29 23.8 22.94 23.56 0% 0.86% 0% 11755 0.2746 47.63 23.36 0% 0 0% 0 0% 0 0% 0%
20220705 23.8 24.2 23.05 23.56 -0.67% 0.26% 0% 18278 0.4295 69.49 23.5 0% 0 0% 0 0% 0 0% 0%
20220704 23.73 23.94 23.27 23.72 -0.46% 0.42% 0% 10959 0.2589 36.25 23.62 0% 0 0% 0 0% 0 0% 0%
20220701 23.58 24.12 23.35 23.83 0.72% 0.42% 0% 13285 0.3153 43.02 23.73 0% 0 0% 0 0% 0 0% 0%
20220630 23.73 24.21 23.56 23.66 -0.29% -0.84% 0% 13833 0.33 44.51 23.86 0% 0 0% 0 0% 0 0% 0%
20220629 24.35 24.4 23.68 23.73 -3.3% -0.75% 0% 13381 0.3199 43.6 23.91 0% 0 0% 0 0% 0 0% 0%
20220628 24.81 25.1 24.39 24.54 -2.23% -0.32% 0% 15991 0.3937 52.36 24.62 0% 0 0% 0 0% 0 0% 0%
20220627 24.8 25.24 24.17 25.1 0.68% 1.46% 0% 26145 0.6469 84.86 24.74 0% 0 0% 0 0% 0 0% 0%
20220624 23.8 25.2 23.51 24.93 6.27% 0.61% 0% 40540 1.0046 135.06 24.78 0% 0 0% 0 0% 0 0% 0%
20220623 23.37 23.73 22.71 23.46 0.69% 0.73% 0% 22167 0.5162 78.46 23.29 0% 0 0% 0 0% 0 0% 0%
20220622 24.3 24.3 23.2 23.3 -4.82% -1.23% 0% 28823 0.68 106.32 23.59 0% 0 0% 0 0% 0 0% 0%
20220621 22.78 25.32 22.78 24.48 7.13% 1.28% 0% 57140 1.3808 223.43 24.17 0% 0 0% 0 0% 0 0% 0%
20220620 22.73 22.98 22.55 22.85 0.44% 0.26% 0% 19955 0.4548 82.43 22.79 0% 0 0% 0 0% 0 0% 0%
20220617 22.08 22.79 21.91 22.75 1.65% 1.34% 0% 19370 0.4349 72.34 22.45 0% 0 0% 0 0% 0 0% 0%
20220616 21.89 22.47 21.81 22.38 0.99% 0.45% 0% 16579 0.3694 62.74 22.28 0% 0 0% 0 0% 0 0% 0%
20220615 23.06 23.06 22.15 22.16 -1.12% -1.51% 0% 26252 0.5906 99.53 22.5 0% 0 0% 0 0% 0 0% 0%
20220614 22.1 22.58 21.89 22.41 0.45% 0.54% 0% 24137 0.5381 96.18 22.29 0% 0 0% 0 0% 0 0% 0%
20220613 21.57 22.4 21.27 22.31 2.95% 1.27% 0% 24410 0.5377 100.69 22.03 0% 0 0% 0 0% 0 0% 0%
20220610 21.26 21.67 21.02 21.67 1.93% 0.98% 0% 15355 0.3295 62.59 21.46 0% 0 0% 0 0% 0 0% 0%
20220609 21.42 21.8 20.9 21.26 -1.85% 0.09% 0% 21838 0.4639 87.14 21.24 0% 0 0% 0 0% 0 0% 0%
20220608 22.14 22.22 21.36 21.66 -2.17% -0.46% 0% 20011 0.4355 83.41 21.76 0% 0 0% 0 0% 0 0% 0%
20220607 22.92 23.49 22.02 22.14 -3.45% -1.91% 0% 30621 0.6912 130.1 22.57 0% 0 0% 0 0% 0 0% 0%
20220606 20.98 23.2 20.98 22.93 9.29% 2.09% 0% 41611 0.9344 191.86 22.46 0% 0 0% 0 0% 0 0% 0%
20220602 20.72 21.08 20.47 20.98 1.25% 0.96% 0% 13887 0.2886 67.22 20.78 0% 0 0% 0 0% 0 0% 0%
20220601 20.65 21.11 20.31 20.72 1.27% -0.38% 0% 17800 0.3702 84.03 20.8 0% 0 0% 0 0% 0 0% 0%
20220531 20.85 20.95 20.39 20.76 0.29% 0.34% 0% 11040 0.2284 51 20.69 0% 0 0% 0 0% 0 0% 0%
20220530 20.94 21.2 20.45 20.7 -1.85% 0.29% 0% 14071 0.2904 62.93 20.64 0% 0 0% 0 0% 0 0% 0%
20220527 20.66 21.42 20.47 21.09 2.43% 0.38% 0% 21349 0.4485 92.1 21.01 0% 0 0% 0 0% 0 0% 0%
20220526 20.76 20.85 19.96 20.59 -0.72% 1.43% 0% 18385 0.3733 73.73 20.3 0% 0 0% 0 0% 0 0% 0%
20220525 20.49 21.07 20.42 20.74 1.32% 0.34% 0% 15873 0.3281 58.19 20.67 0% 0 0% 0 0% 0 0% 0%
20220524 21.81 22.15 20.47 20.47 -6.53% -3.53% 0% 22187 0.4709 64.97 21.22 0% 0 0% 0 0% 0 0% 0%
20220523 22.14 22.26 21.75 21.9 -0.05% -0.36% 0% 12291 0.2702 35.41 21.98 0% 0 0% 0 0% 0 0% 0%
20220520 21.81 22.36 21.81 21.91 0.05% -0.54% 0% 15270 0.3364 41.87 22.03 0% 0 0% 0 0% 0 0% 0%
20220519 22 22.33 21.56 21.9 -1.79% -0.32% 0% 17878 0.3927 45.72 21.97 0% 0 0% 0 0% 0 0% 0%
20220518 21.82 22.62 21.7 22.3 2.2% 0.18% 0% 20477 0.4559 50.54 22.26 0% 0 0% 0 0% 0 0% 0%
20220517 22.23 22.25 21.48 21.82 -1.36% 0.28% 0% 15571 0.3389 35.47 21.76 0% 0 0% 0 0% 0 0% 0%
20220516 22.7 22.7 21.82 22.12 -1.51% -0.05% 0% 20332 0.4499 44.65 22.13 0% 0 0% 0 0% 0 0% 0%
20220513 22.67 23.12 22.31 22.46 -1.88% -0.66% 0% 21836 0.4937 46.29 22.61 0% 0 0% 0 0% 0 0% 0%
20220512 22.58 22.94 21.94 22.89 0.13% 2.14% 0% 33001 0.7397 67.06 22.41 0% 0 0% 0 0% 0 0% 0%
20220511 21.88 23.88 21.4 22.86 7.02% 0.04% 0% 76841 1.7559 154.47 22.85 0% 0 0% 0 0% 0 0% 0%
20220510 20.55 21.44 20.4 21.36 3.54% 1.81% 0% 36661 0.7692 68.65 20.98 0% 0 0% 0 0% 0 0% 0%
20220509 20.08 20.8 19.89 20.63 2.89% 0.63% 0% 31604 0.648 56.18 20.5 0% 0 0% 0 0% 0 0% 0%
20220506 19.8 20.66 19.31 20.05 1.16% -0.74% 0% 42199 0.8523 74.91 20.2 0% 0 0% 0 0% 0 0% 0%
20220505 19.05 20.2 19.05 19.82 4.43% 0.41% 0% 39899 0.7875 72.76 19.74 0% 0 0% 0 0% 0 0% 0%
20220429 18.17 19.28 18.05 18.98 5.68% 0.48% 0% 51144 0.9662 93 18.89 0% 0 0% 0 0% 0 0% 0%
20220428 18.62 18.88 17.7 17.96 -3.13% -1.21% 0% 45907 0.8347 84.04 18.18 0% 0 0% 0 0% 0 0% 0%
20220427 18 18.97 17.67 18.54 8.17% 1.37% 0% 57620 1.0538 111.03 18.29 0% 0 0% 0 0% 0 0% 0%
20220426 18.2 19.4 17.08 17.14 -5.2% -4.83% 0% 52297 0.9418 103.8 18.01 0% 0 0% 0 0% 0 0% 0%
20220425 20.27 20.58 17.93 18.08 -13.86% -6.9% 0% 62261 1.2094 138.31 19.42 0% 0 0% 0 0% 0 0% 0%
20220422 19.72 21.4 19.21 20.99 5.11% 2.99% 0% 82056 1.6721 203.84 20.38 0% 0 0% 0 0% 0 0% 0%
20220421 18.9 20.32 18.8 19.97 3.96% 0.96% 0% 56139 1.1106 148.93 19.78 0% 0 0% 0 0% 0 0% 0%
20220420 18.77 19.36 18.71 19.21 2.34% 0.79% 0% 17769 0.3386 49.1 19.06 0% 0 0% 0 0% 0 0% 0%
20220419 18.75 19.09 18.46 18.77 0.32% -0.05% 0% 11879 0.2231 30.01 18.78 0% 0 0% 0 0% 0 0% 0%
20220418 18.36 18.77 17.91 18.71 2.07% 1.63% 0% 11318 0.2084 25.42 18.41 0% 0 0% 0 0% 0 0% 0%
20220415 18.91 19.04 18.23 18.33 -3.68% -1.19% 0% 16327 0.3028 34.85 18.55 0% 0 0% 0 0% 0 0% 0%
20220414 18.88 19.23 18.8 19.03 0.58% -0.31% 0% 9663 0.1845 20.47 19.09 0% 0 0% 0 0% 0 0% 0%
20220413 19.35 19.48 18.86 18.92 -2.72% -0.84% 0% 13704 0.2615 27.89 19.08 0% 0 0% 0 0% 0 0% 0%
20220412 19.15 19.53 19.06 19.45 1.78% 0.78% 0% 14340 0.2767 27.39 19.3 0% 0 0% 0 0% 0 0% 0%
20220411 19.66 19.81 19.01 19.11 -2.5% -1.49% 0% 15988 0.3101 29.71 19.4 0% 0 0% 0 0% 0 0% 0%
20220408 20.06 20.31 19.43 19.6 -1.75% -0.25% 0% 21627 0.425 41.34 19.65 0% 0 0% 0 0% 0 0% 0%
20220407 20.62 20.79 19.88 19.95 -3.16% -1.24% 0% 22007 0.4445 44.85 20.2 0% 0 0% 0 0% 0 0% 0%
20220401 20.55 20.67 20.1 20.2 -2.98% -0.35% 0% 28940 0.5866 57.81 20.27 0% 0 0% 0 0% 0 0% 0%
20220331 20.51 21.17 20.28 20.82 1.07% 0.24% 0% 24345 0.5057 51.25 20.77 0% 0 0% 0 0% 0 0% 0%
20220330 20.78 20.9 20.39 20.6 0.05% 0.05% 0% 26508 0.5457 54.36 20.59 0% 0 0% 0 0% 0 0% 0%
20220329 21.21 21.75 20.5 20.59 -2.09% -2.83% 0% 36566 0.7748 76.59 21.19 0% 0 0% 0 0% 0 0% 0%
20220328 21.78 22.2 20.77 21.03 -3.97% -1.68% 0% 37375 0.7995 75.63 21.39 0% 0 0% 0 0% 0 0% 0%
20220325 21.96 22.9 21.75 21.9 -1.35% -2.06% 0% 60827 1.3602 115.82 22.36 0% 0 0% 0 0% 0 0% 0%
20220324 21.48 22.49 21.19 22.2 2.49% 1.32% 0% 44018 0.9645 72.49 21.91 0% 0 0% 0 0% 0 0% 0%
20220323 22.2 22.2 21.6 21.66 -2.3% -0.78% 0% 27908 0.6091 38.51 21.83 0% 0 0% 0 0% 0 0% 0%
20220322 22.46 22.6 21.94 22.17 -1.95% -0.14% 0% 30897 0.686 34.51 22.2 0% 0 0% 0 0% 0 0% 0%
20220321 21.81 22.72 21.81 22.61 3.62% 0.89% 0% 42104 0.9436 42.63 22.41 0% 0 0% 0 0% 0 0% 0%
20220318 21.65 22.15 21.35 21.82 -0.46% -0.14% 0% 35732 0.7809 34.42 21.85 0% 0 0% 0 0% 0 0% 0%
20220317 21.5 22.4 20.81 21.92 4.53% 0.87% 0% 59511 1.2934 57.57 21.73 0% 0 0% 0 0% 0 0% 0%
20220316 21.06 21.19 20.12 20.97 1.75% 1.16% 0% 47968 0.9942 45.63 20.73 0% 0 0% 0 0% 0 0% 0%
20220315 22.34 22.42 20.58 20.61 -7.29% -3.96% 0% 63167 1.3553 63.21 21.46 0% 0 0% 0 0% 0 0% 0%
20220311 24.83 24.84 23.26 24.01 -7.05% 0.63% 0% 83340 1.9889 96.44 23.86 0% 0 0% 0 0% 0 0% 0%
20220310 26.79 27.34 24.9 25.83 -0.92% -0.65% 0% 113798 2.9586 151.93 26 0% 0 0% 0 0% 0 0% 0%
20220309 24.21 27.44 24.21 26.07 4.16% 0.54% 0% 135460 3.5122 200.1 25.93 0% 0 0% 0 0% 0 0% 0%
20220308 28.83 30 24.72 25.03 -8.85% -7.4% 0% 171857 4.645 309.85 27.03 0% 0 0% 0 0% 0 0% 0%
20220307 22.7 27.46 22.5 27.46 20.02% 6.48% 0% 113945 2.939 255.51 25.79 0% 0 0% 0 0% 0 0% 0%
20220304 21.8 23.1 21.6 22.88 5.29% 1.19% 0% 64233 1.452 148.02 22.61 0% 0 0% 0 0% 0 0% 0%
20220303 22.2 22.39 21.6 21.73 -2.34% -0.78% 0% 20181 0.4419 49.77 21.9 0% 0 0% 0 0% 0 0% 0%
20220302 21.68 22.25 21.57 22.25 2.44% 1% 0% 21069 0.4641 50.43 22.03 0% 0 0% 0 0% 0 0% 0%
20220301 21.91 22.12 21.67 21.72 -0.82% -0.5% 0% 18171 0.3967 41.08 21.83 0% 0 0% 0 0% 0 0% 0%
20220228 22.61 22.67 21.37 21.9 -0.54% 0.69% 0% 21081 0.4586 45.38 21.75 0% 0 0% 0 0% 0 0% 0%
20220225 21.69 22.98 21.4 22.02 4.51% -0.14% 0% 37552 0.828 74.44 22.05 0% 0 0% 0 0% 0 0% 0%
20220224 22.2 22.55 20.54 21.07 -5.98% -2.41% 0% 47596 1.0275 85.5 21.59 0% 0 0% 0 0% 0 0% 0%
20220223 23.09 23.35 22.18 22.41 -2.48% -0.62% 0% 43079 0.9713 75.47 22.55 0% 0 0% 0 0% 0 0% 0%
20220222 23 23.5 22.74 22.98 -0.78% -0.56% 0% 50504 1.1672 95.14 23.11 0% 0 0% 0 0% 0 0% 0%
20220221 21.92 23.55 21.8 23.16 5.08% 1.53% 0% 54896 1.2523 107.7 22.81 0% 0 0% 0 0% 0 0% 0%
20220218 21.95 22.35 21.86 22.04 -0.68% -0.05% 0% 26979 0.595 54.71 22.05 0% 0 0% 0 0% 0 0% 0%
20220217 22.59 22.88 21.94 22.19 -2.16% -0.58% 0% 41275 0.9213 86.27 22.32 0% 0 0% 0 0% 0 0% 0%
20220216 22.4 22.73 21.85 22.68 1.43% 1.66% 0% 50884 1.135 110.65 22.31 0% 0 0% 0 0% 0 0% 0%
20220215 22.98 23.2 22.22 22.36 -2.53% -1.11% 0% 50096 1.1329 114.65 22.61 0% 0 0% 0 0% 0 0% 0%
20220214 22.29 23.28 21.62 22.94 1.46% 1.55% 0% 69475 1.5693 159.62 22.59 0% 0 0% 0 0% 0 0% 0%
20220211 21.91 23.15 21.62 22.61 -0.7% 1.3% 0% 79914 1.7835 197.12 22.32 0% 0 0% 0 0% 0 0% 0%
20220210 21.28 25.4 20.78 22.77 7.56% -3.07% 0% 83541 1.9626 224.02 23.49 0% 0 0% 0 0% 0 0% 0%
20220209 21 21.39 20.55 21.17 2.47% 0.86% 0% 18885 0.3964 55.15 20.99 0% 0 0% 0 0% 0 0% 0%
20211203 21.48 21.6 20.96 21.04 -1.36% -0.94% 0% 11274 0.2395 34.33 21.24 0% 0 0% 0 0% 0 0% 0%
20211202 22.56 22.57 21.33 21.33 -4.82% -1.75% 0% 23185 0.5034 73.98 21.71 0% 0 0% 0 0% 0 0% 0%
20211201 22.13 22.69 21.98 22.41 0.67% -0.09% 0% 17493 0.3923 60.09 22.43 0% 0 0% 0 0% 0 0% 0%
20211130 22.84 22.97 22.05 22.26 -2.58% -0.8% 0% 21782 0.4887 75.98 22.44 0% 0 0% 0 0% 0 0% 0%
20211129 22.67 23.3 22.27 22.85 -1.93% 0.62% 0% 32490 0.738 112.56 22.71 0% 0 0% 0 0% 0 0% 0%
20211126 22.56 23.8 21.98 23.3 3.23% 1.53% 0% 44903 1.0307 160.79 22.95 0% 0 0% 0 0% 0 0% 0%
20211125 23.3 23.38 22.43 22.57 -3.26% -0.7% 0% 34226 0.7778 134.86 22.73 0% 0 0% 0 0% 0 0% 0%
20211124 22.03 23.48 21.86 23.33 7.02% 1.43% 0% 64348 1.48 260.71 23 0% 0 0% 0 0% 0 0% 0%
20211123 21.48 22.53 21.34 21.8 1.49% -0.18% 0% 17000 0.3712 80.56 21.84 0% 0 0% 0 0% 0 0% 0%
20211122 21.78 21.78 21.32 21.48 -0.46% -0.05% 0% 8858 0.1904 40.24 21.49 0% 0 0% 0 0% 0 0% 0%
20211119 21.04 21.79 20.8 21.58 2.76% 0.37% 0% 17954 0.386 78.96 21.5 0% 0 0% 0 0% 0 0% 0%
20211118 21.56 21.86 20.95 21 -2.64% -1.32% 0% 11971 0.2548 51.18 21.28 0% 0 0% 0 0% 0 0% 0%
20211117 21.2 21.89 21.03 21.57 1.27% 0.05% 0% 14415 0.3108 63.15 21.56 0% 0 0% 0 0% 0 0% 0%
20211116 22 22.29 21.03 21.3 -3.66% -1.16% 0% 28542 0.615 128.44 21.55 0% 0 0% 0 0% 0 0% 0%
20211115 21.35 22.2 21.23 22.11 3.56% 1.19% 0% 27204 0.5943 132.83 21.85 0% 0 0% 0 0% 0 0% 0%
20211112 21.5 21.55 20.94 21.35 -0.23% 0.23% 0% 20098 0.428 100.69 21.3 0% 0 0% 0 0% 0 0% 0%
20211111 20.7 21.56 20.64 21.4 2.74% 0.71% 0% 31512 0.6695 151.28 21.25 0% 0 0% 0 0% 0 0% 0%
20211110 20.5 20.89 20.34 20.83 0.82% 0.87% 0% 20949 0.4326 111.99 20.65 0% 0 0% 0 0% 0 0% 0%
20211109 19.92 20.71 19.92 20.66 2.73% 1.27% 0% 24686 0.5035 138.55 20.4 0% 0 0% 0 0% 0 0% 0%
20211108 19.33 20.16 19.33 20.11 2.81% 1.51% 0% 17822 0.353 107.71 19.81 0% 0 0% 0 0% 0 0% 0%
20211105 19.89 20.48 19.49 19.56 1.09% -1.71% 0% 24527 0.4881 156.76 19.9 0% 0 0% 0 0% 0 0% 0%
20211104 19.18 19.41 19.1 19.35 0.94% 0.36% 0% 10751 0.2073 73.31 19.28 0% 0 0% 0 0% 0 0% 0%
20211103 18.83 19.17 18.76 19.17 1.86% 1% 0% 10009 0.19 66.66 18.98 0% 0 0% 0 0% 0 0% 0%
20211102 19.25 19.48 18.62 18.82 -2.59% -1% 0% 17171 0.3264 115.85 19.01 0% 0 0% 0 0% 0 0% 0%
20211101 18.9 19.46 18.64 19.32 0.73% 0.99% 0% 21180 0.4052 155.06 19.13 0% 0 0% 0 0% 0 0% 0%
20211029 18.95 20.88 18.94 19.18 4.3% -2.39% 0% 31823 0.6254 265.07 19.65 0% 0 0% 0 0% 0 0% 0%
20211028 18.64 18.76 18.27 18.39 -2.08% -0.49% 0% 7396 0.1367 70.87 18.48 0% 0 0% 0 0% 0 0% 0%
20211027 19.37 19.37 18.59 18.78 -2.69% -0.32% 0% 10858 0.2046 99.89 18.84 0% 0 0% 0 0% 0 0% 0%
20211026 19.18 19.39 19.03 19.3 0.78% 0.57% 0% 7992 0.1534 64.87 19.19 0% 0 0% 0 0% 0 0% 0%
20211025 19.37 19.46 18.98 19.15 -1.74% 0.1% 0% 10339 0.1978 83.89 19.13 0% 0 0% 0 0% 0 0% 0%
20211022 19.38 19.74 19.22 19.49 -0.15% -0.05% 0% 10672 0.2081 91.08 19.5 0% 0 0% 0 0% 0 0% 0%
20211021 19.42 19.86 19.25 19.52 0.98% -0.2% 0% 11805 0.2309 103.47 19.56 0% 0 0% 0 0% 0 0% 0%
20211020 19.61 19.65 19.22 19.33 -1.78% -0.21% 0% 7915 0.1533 72.47 19.37 0% 0 0% 0 0% 0 0% 0%
20211019 19.96 19.98 19.62 19.68 -0.56% -0.1% 0% 6457 0.1272 58.29 19.7 0% 0 0% 0 0% 0 0% 0%
20211018 19.99 20.12 19.79 19.99 -0.3% 0.2% 0% 7412 0.1479 68.6 19.95 0% 0 0% 0 0% 0 0% 0%
20211015 20.15 20.3 19.88 20.05 -0.74% 0.05% 0% 9471 0.1898 84.93 20.04 0% 0 0% 0 0% 0 0% 0%
20211014 20.08 20.3 19.9 20.2 -1.32% 0.55% 0% 12969 0.2605 115.03 20.09 0% 0 0% 0 0% 0 0% 0%
20211013 19.75 20.58 19.71 20.47 4.87% 0.89% 0% 25685 0.5212 240.51 20.29 0% 0 0% 0 0% 0 0% 0%
20211012 19.4 19.52 19.12 19.52 0.15% 1.09% 0% 7751 0.1497 82.81 19.31 0% 0 0% 0 0% 0 0% 0%
20211011 19.37 19.56 19.33 19.49 0.62% 0.21% 0% 6103 0.1187 59.93 19.45 0% 0 0% 0 0% 0 0% 0%
20211008 19 19.45 19 19.37 2.54% 0.31% 0% 7974 0.154 69.39 19.31 0% 0 0% 0 0% 0 0% 0%
20210930 18.95 19.1 18.8 18.89 0.85% -0.37% 0% 5924 0.1123 50.66 18.96 0% 0 0% 0 0% 0 0% 0%
20210929 19.48 19.48 18.69 18.73 -3.95% -1.89% 0% 11328 0.2163 91.89 19.09 0% 0 0% 0 0% 0 0% 0%
20210928 19.42 19.6 19.4 19.5 0% -0.05% 0% 5075 0.099 39.96 19.51 0% 0 0% 0 0% 0 0% 0%
20210927 20 20.29 19.35 19.5 -2.5% -0.76% 0% 10888 0.2139 80.37 19.65 0% 0 0% 0 0% 0 0% 0%
20210924 20.31 20.44 19.9 20 -1.82% -0.74% 0% 11030 0.2222 81.05 20.15 0% 0 0% 0 0% 0 0% 0%
20210923 20.31 20.56 20.28 20.37 0.59% -0.2% 0% 8179 0.1669 55.31 20.41 0% 0 0% 0 0% 0 0% 0%
20210922 20 20.47 20 20.25 -0.98% -0.05% 0% 8026 0.1626 48.57 20.26 0% 0 0% 0 0% 0 0% 0%
20210917 21 21 20.31 20.45 -1.92% -0.73% 0% 14656 0.3019 85.5 20.6 0% 0 0% 0 0% 0 0% 0%
20210916 20.58 21.06 20.56 20.85 1.31% 0.29% 0% 15839 0.3293 73.97 20.79 0% 0 0% 0 0% 0 0% 0%
20210915 20.68 20.77 20.46 20.58 0.05% -0.15% 0% 6954 0.1433 30.42 20.61 0% 0 0% 0 0% 0 0% 0%
20210914 20.9 20.99 20.5 20.57 -1.67% -0.63% 0% 11191 0.2316 46.77 20.7 0% 0 0% 0 0% 0 0% 0%
20210913 21.35 21.4 20.88 20.92 -2.06% -0.38% 0% 15370 0.3228 62.45 21 0% 0 0% 0 0% 0 0% 0%
20210910 21.12 21.38 21.01 21.36 0.71% 0.56% 0% 12372 0.2628 48.74 21.24 0% 0 0% 0 0% 0 0% 0%
20210909 21.39 21.49 21.18 21.21 -0.98% -0.33% 0% 13292 0.2829 48.5 21.28 0% 0 0% 0 0% 0 0% 0%
20210908 21.72 21.88 21.28 21.42 -1.43% -0.28% 0% 22401 0.4812 76.95 21.48 0% 0 0% 0 0% 0 0% 0%
20210907 21.39 21.93 21.3 21.73 1.64% 0.51% 0% 22148 0.4788 71.85 21.62 0% 0 0% 0 0% 0 0% 0%
20210906 21.2 21.53 21.11 21.38 0.75% 0.09% 0% 15639 0.3341 48.01 21.36 0% 0 0% 0 0% 0 0% 0%
20210729 21.2 22.8 21.2 21.49 4.57% -1.15% 0% 56405 1.226 169.55 21.74 0% 0 0% 0 0% 0 0% 0%
20210728 19.99 20.55 19.3 20.55 3.21% 2.6% 0% 29316 0.5871 86.11 20.03 0% 0 0% 0 0% 0 0% 0%
20210727 20.45 20.7 19.88 19.91 -2.83% -1.82% 0% 17162 0.3481 50.75 20.28 0% 0 0% 0 0% 0 0% 0%
20210726 20.75 20.86 20.2 20.49 -1.82% 0.05% 0% 21131 0.4327 59.08 20.48 0% 0 0% 0 0% 0 0% 0%
20210723 21.64 21.7 20.84 20.87 -3.38% -1.09% 0% 24439 0.5156 67.68 21.1 0% 0 0% 0 0% 0 0% 0%
20210722 22.14 22.29 21.52 21.6 -2.53% -1.14% 0% 31670 0.6921 88.15 21.85 0% 0 0% 0 0% 0 0% 0%
20210721 21.71 22.34 21.71 22.16 0.05% 0.82% 0% 32053 0.7044 82.54 21.98 0% 0 0% 0 0% 0 0% 0%
20210720 22.36 23.32 22.1 22.15 -0.94% -1.9% 0% 38887 0.8779 94.11 22.58 0% 0 0% 0 0% 0 0% 0%
20210719 21.6 22.76 21.6 22.36 2.57% 0.04% 0% 34759 0.7769 74.95 22.35 0% 0 0% 0 0% 0 0% 0%
20210716 22.28 22.49 21.66 21.8 -2.42% -1.13% 0% 26212 0.578 54.71 22.05 0% 0 0% 0 0% 0 0% 0%
20210715 22.98 23 22.17 22.34 -3% -0.31% 0% 35069 0.7858 66.92 22.41 0% 0 0% 0 0% 0 0% 0%
20210714 23.05 23.44 23 23.03 -0.73% -0.6% 0% 26984 0.6253 45.95 23.17 0% 0 0% 0 0% 0 0% 0%
20210713 23.29 23.5 22.81 23.2 0.22% 0.3% 0% 35641 0.8245 50.91 23.13 0% 0 0% 0 0% 0 0% 0%
20210712 23.25 23.35 23.06 23.15 -0.3% -0.09% 0% 30878 0.7154 37.35 23.17 0% 0 0% 0 0% 0 0% 0%
20210709 22.96 23.33 22.8 23.22 0.78% 0.83% 0% 33357 0.7682 34.84 23.03 0% 0 0% 0 0% 0 0% 0%
20210708 23.94 23.94 23.01 23.04 -4.95% -1.03% 0% 57859 1.3468 50.38 23.28 0% 0 0% 0 0% 0 0% 0%
20210707 25 25.5 23.95 24.24 -3.62% -0.7% 0% 60098 1.4671 52.05 24.41 0% 0 0% 0 0% 0 0% 0%
20210706 23.9 25.67 23.59 25.15 7.07% 1.95% 0% 75659 1.8664 62.38 24.67 0% 0 0% 0 0% 0 0% 0%
20210705 23.5 23.8 22.83 23.49 -0.21% 0.99% 0% 40489 0.9416 29.83 23.26 0% 0 0% 0 0% 0 0% 0%
20210702 25 25.4 23.35 23.54 -9.46% -2.28% 0% 72908 1.7565 49.8 24.09 0% 0 0% 0 0% 0 0% 0%
20210701 30.3 30.3 25.84 26 -13.04% -8.03% 0% 93670 2.6484 68.2 28.27 0% 0 0% 0 0% 0 0% 0%
20210630 28.99 30.75 27 29.9 2.86% 5.32% 0% 112398 3.1906 76.07 28.39 0% 0 0% 0 0% 0 0% 0%
20210629 28.8 32.69 27.88 29.07 -5.77% -3.23% 0% 123354 3.7061 81.68 30.04 0% 0 0% 0 0% 0 0% 0%
20210628 29 31.5 26.66 30.85 -3.26% 10.14% 0% 129146 3.6178 72.96 28.01 0% 0 0% 0 0% 0 0% 0%
20210625 31.2 36 30.2 31.89 308.32% -0.31% 0% 170173 5.4441 85.4 31.99 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