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. 301016
    4. 返回上一页 刷新
股票代码（例：sz301016）       412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 23.1 23.59 22.8 22.97 -0.35% -0.82% 0% 21128 0.4893 92.93 23.16 0% 0 0% 0 0% 0 0% 0%
20230927 22.81 23.4 22.66 23.05 0.74% -0.13% 0% 20349 0.4696 90.7 23.08 0% 0 0% 0 0% 0 0% 0%
20230926 22.29 23.18 21.85 22.88 2.88% 0.57% 0% 24475 0.5568 106.21 22.75 0% 0 0% 0 0% 0 0% 0%
20230925 22.49 22.89 22.01 22.24 -1.33% -0.13% 0% 12878 0.2868 53.53 22.27 0% 0 0% 0 0% 0 0% 0%
20230922 21.65 22.57 21.54 22.54 4.21% 1.53% 0% 15607 0.3465 61.07 22.2 0% 0 0% 0 0% 0 0% 0%
20230921 21.73 22.12 21.55 21.63 -0.55% -0.6% 0% 15439 0.3359 56.77 21.76 0% 0 0% 0 0% 0 0% 0%
20230920 22.15 22.31 21.7 21.75 -0.91% -0.82% 0% 15954 0.3499 56.61 21.93 0% 0 0% 0 0% 0 0% 0%
20230919 22.73 22.75 21.89 21.95 -1.79% -0.36% 0% 14792 0.3259 50.15 22.03 0% 0 0% 0 0% 0 0% 0%
20230918 22.11 23.22 21.97 22.35 0.68% -1.32% 0% 23418 0.5304 77 22.65 0% 0 0% 0 0% 0 0% 0%
20230915 22.99 23.5 22.15 22.2 -3.52% -0.94% 0% 21430 0.4803 65.67 22.41 0% 0 0% 0 0% 0 0% 0%
20230914 23.39 23.7 22.86 23.01 -2.54% -0.48% 0% 17367 0.4016 53.74 23.12 0% 0 0% 0 0% 0 0% 0%
20230913 23.9 24.35 23.36 23.61 -2.28% -0.25% 0% 20647 0.4888 60.57 23.67 0% 0 0% 0 0% 0 0% 0%
20230912 24.5 25.45 23.88 24.16 0.33% -0.9% 0% 27297 0.6654 76.81 24.38 0% 0 0% 0 0% 0 0% 0%
20230911 24.06 24.65 23.81 24.08 0.33% -0.74% 0% 22173 0.5379 59.36 24.26 0% 0 0% 0 0% 0 0% 0%
20230908 24.19 24.53 23.59 24 -0.41% -0.29% 0% 23410 0.5634 58.92 24.07 0% 0 0% 0 0% 0 0% 0%
20230907 24.65 24.83 24.06 24.1 -1.55% -0.74% 0% 26472 0.6428 62.81 24.28 0% 0 0% 0 0% 0 0% 0%
20230906 24.26 24.71 24.17 24.48 0.29% 0.04% 0% 25918 0.6341 55.37 24.47 0% 0 0% 0 0% 0 0% 0%
20230905 24.53 24.77 24.11 24.41 -0.49% 0.12% 0% 28839 0.7032 53.15 24.38 0% 0 0% 0 0% 0 0% 0%
20230904 23.01 24.58 23.01 24.53 6.19% 2.42% 0% 40369 0.9669 67.17 23.95 0% 0 0% 0 0% 0 0% 0%
20230901 23.2 23.29 22.58 23.1 1.18% 0.52% 0% 29849 0.6859 43.31 22.98 0% 0 0% 0 0% 0 0% 0%
20230831 22.38 23.17 22.03 22.83 3.16% 0.48% 0% 42680 0.9698 50.31 22.72 0% 0 0% 0 0% 0 0% 0%
20230830 21.41 22.7 21.36 22.13 3.95% -0.41% 0% 47087 1.0461 52.2 22.22 0% 0 0% 0 0% 0 0% 0%
20230829 19.61 21.44 19.22 21.29 7.96% 2.5% 0% 49036 1.0184 48.5 20.77 0% 0 0% 0 0% 0 0% 0%
20230828 21.5 21.99 19.57 19.72 -3.9% -4.92% 0% 53912 1.1181 50.18 20.74 0% 0 0% 0 0% 0 0% 0%
20230825 22.77 22.95 20.48 20.52 -10.04% -3.3% 0% 61371 1.3021 55.4 21.22 0% 0 0% 0 0% 0 0% 0%
20230824 24.8 24.95 22.6 22.81 -12.1% -2.15% 0% 79291 1.8485 79.51 23.31 0% 0 0% 0 0% 0 0% 0%
20230823 25.03 26.2 24.23 25.95 3.76% 2.25% 0% 96049 2.4381 109.02 25.38 0% 0 0% 0 0% 0 0% 0%
20230822 25.65 25.98 24.38 25.01 -3.55% 0.08% 0% 74951 1.8731 87.75 24.99 0% 0 0% 0 0% 0 0% 0%
20230821 26.3 27.27 25.68 25.93 -5.4% -1.03% 0% 93887 2.4597 115.24 26.2 0% 0 0% 0 0% 0 0% 0%
20230818 25.52 29.8 25.22 27.41 7.66% -0.51% 0% 149822 4.1281 188.78 27.55 0% 0 0% 0 0% 0 0% 0%
20230817 25 25.58 24.35 25.46 -0.47% 2.13% 0% 69365 1.7296 91.57 24.93 0% 0 0% 0 0% 0 0% 0%
20230816 24.78 25.82 24.32 25.58 3.23% 1.27% 0% 103391 2.6118 140.72 25.26 0% 0 0% 0 0% 0 0% 0%
20230815 24.21 25.87 24.21 24.78 3.55% -0.96% 0% 92155 2.306 125.69 25.02 0% 0 0% 0 0% 0 0% 0%
20230814 22.39 25.14 22.22 23.93 6.59% -0.17% 0% 74666 1.79 102.4 23.97 0% 0 0% 0 0% 0 0% 0%
20230811 23.84 23.96 22.4 22.45 -5.11% -2.77% 0% 45957 1.0611 65.69 23.09 0% 0 0% 0 0% 0 0% 0%
20230810 24.01 24.06 23.26 23.66 -2.59% 0.47% 0% 44250 1.0421 68.44 23.55 0% 0 0% 0 0% 0 0% 0%
20230809 24.02 24.9 23.78 24.29 -0.49% -0.16% 0% 59761 1.4542 98.94 24.33 0% 0 0% 0 0% 0 0% 0%
20230808 24.6 25.21 23.85 24.41 -2.44% 0.37% 0% 77538 1.8859 133.6 24.32 0% 0 0% 0 0% 0 0% 0%
20230807 22.38 26.38 21.86 25.02 12.65% 2.42% 0% 121525 2.9684 232.85 24.43 0% 0 0% 0 0% 0 0% 0%
20230804 22.58 22.9 22.1 22.21 -3.69% -0.58% 0% 50395 1.1256 109.59 22.34 0% 0 0% 0 0% 0 0% 0%
20230803 22.39 23.06 22.08 23.06 -2.21% 2.17% 0% 62424 1.409 140.27 22.57 0% 0 0% 0 0% 0 0% 0%
20230802 23.45 24.97 23.08 23.58 2.75% -1.95% 0% 100840 2.4257 256.97 24.05 0% 0 0% 0 0% 0 0% 0%
20230801 21.95 23.18 21.56 22.95 4.41% 2.09% 0% 58975 1.3255 166.73 22.48 0% 0 0% 0 0% 0 0% 0%
20230731 21.9 22.26 21.81 21.98 0.5% -0.14% 0% 20386 0.4487 58.84 22.01 0% 0 0% 0 0% 0 0% 0%
20230728 21.56 21.96 21.33 21.87 0.69% 0.78% 0% 22608 0.4907 52.16 21.7 0% 0 0% 0 0% 0 0% 0%
20230727 22.2 22.69 21.7 21.72 -0.41% -1.63% 0% 22358 0.4937 40.49 22.08 0% 0 0% 0 0% 0 0% 0%
20230726 22.27 22.27 21.73 21.81 -2.02% -0.73% 0% 23511 0.5166 31.8 21.97 0% 0 0% 0 0% 0 0% 0%
20230725 22.15 22.36 22 22.26 1.64% 0.36% 0% 24644 0.5466 26.74 22.18 0% 0 0% 0 0% 0 0% 0%
20230724 22.11 22.25 21.87 21.9 -0.54% -0.54% 0% 23241 0.5117 21.99 22.02 0% 0 0% 0 0% 0 0% 0%
20230721 22.84 23 22 22.02 -3.63% -1.61% 0% 43484 0.9732 35.24 22.38 0% 0 0% 0 0% 0 0% 0%
20230720 23.14 23.39 22.72 22.85 -1.08% -0.7% 0% 37563 0.8644 30.2 23.01 0% 0 0% 0 0% 0 0% 0%
20230719 23.53 23.53 22.9 23.1 -1.49% -0.17% 0% 43880 1.0153 36.33 23.14 0% 0 0% 0 0% 0 0% 0%
20230718 23.53 23.79 23.11 23.45 -1.35% 0.17% 0% 51952 1.216 44.71 23.41 0% 0 0% 0 0% 0 0% 0%
20230717 25.13 25.51 23.29 23.77 -7.65% -0.96% 0% 94556 2.2696 86.58 24 0% 0 0% 0 0% 0 0% 0%
20230714 27.5 27.56 25.02 25.74 -12.15% -1.57% 0% 124691 3.2607 134.8 26.15 0% 0 0% 0 0% 0 0% 0%
20230713 27.34 29.94 26.96 29.3 2.38% 2.84% 0% 157971 4.5009 210.18 28.49 0% 0 0% 0 0% 0 0% 0%
20230712 25.98 30.5 25.73 28.62 11.06% 3.62% 0% 170937 4.7205 273.73 27.62 0% 0 0% 0 0% 0 0% 0%
20230711 25.97 26.33 24.31 25.77 -5.12% 1.34% 0% 133194 3.3871 267.54 25.43 0% 0 0% 0 0% 0 0% 0%
20230710 25.23 28.88 25.01 27.16 10.14% 2.92% 0% 184540 4.8699 524.61 26.39 0% 0 0% 0 0% 0 0% 0%
20230707 20.9 24.66 20.9 24.66 20% 3.61% 0% 83604 1.9901 442.18 23.8 0% 0 0% 0 0% 0 0% 0%
20230706 20.3 20.59 20.03 20.55 1.73% 0.83% 0% 9313 0.1898 67.44 20.38 0% 0 0% 0 0% 0 0% 0%
20230705 20.38 20.75 20.09 20.2 -1.17% -0.79% 0% 12208 0.2486 99.13 20.36 0% 0 0% 0 0% 0 0% 0%
20230704 20.58 20.65 19.96 20.44 1.64% 0.2% 0% 11205 0.2286 83.42 20.4 0% 0 0% 0 0% 0 0% 0%
20230703 20.08 20.65 20.04 20.11 0.25% -0.79% 0% 9878 0.2002 74.35 20.27 0% 0 0% 0 0% 0 0% 0%
20230630 19.82 20.99 19.6 20.06 1.88% -1.08% 0% 21442 0.4349 168.49 20.28 0% 0 0% 0 0% 0 0% 0%
20230629 19.16 19.88 19.04 19.69 2.82% 0.66% 0% 21354 0.4177 187.17 19.56 0% 0 0% 0 0% 0 0% 0%
20230628 19.36 19.36 18.65 19.15 -0.52% 1.27% 0% 4549 0.086 42.87 18.91 0% 0 0% 0 0% 0 0% 0%
20230627 18.6 19.27 18.6 19.25 4.05% 1.21% 0% 6279 0.1194 50.91 19.02 0% 0 0% 0 0% 0 0% 0%
20230626 19 19 18.4 18.5 -2.01% -0.8% 0% 5543 0.1034 42.45 18.65 0% 0 0% 0 0% 0 0% 0%
20230621 19.35 19.38 18.88 18.88 -2.58% -0.84% 0% 4769 0.0908 34.78 19.04 0% 0 0% 0 0% 0 0% 0%
20230620 19.41 19.6 19.01 19.38 0.52% 0.1% 0% 8504 0.1646 58.71 19.36 0% 0 0% 0 0% 0 0% 0%
20230619 19.86 19.86 19.25 19.28 -2.43% -0.77% 0% 8138 0.1581 55.78 19.43 0% 0 0% 0 0% 0 0% 0%
20230616 19.65 20.2 19.51 19.76 0.56% -0.85% 0% 8483 0.1691 59.56 19.93 0% 0 0% 0 0% 0 0% 0%
20230615 19.7 19.81 19.45 19.65 -0.46% 0.31% 0% 6770 0.1326 46.32 19.59 0% 0 0% 0 0% 0 0% 0%
20230614 20.06 20.08 19.73 19.74 -1.6% -0.4% 0% 6518 0.1292 42.62 19.82 0% 0 0% 0 0% 0 0% 0%
20230613 20.25 20.45 19.96 20.06 -0.64% -0.2% 0% 6792 0.1365 39.13 20.1 0% 0 0% 0 0% 0 0% 0%
20230612 19.97 20.5 19.83 20.19 1% 0.15% 0% 17155 0.3458 82.82 20.16 0% 0 0% 0 0% 0 0% 0%
20230609 19.48 20.08 19.46 19.99 1.58% 0.65% 0% 10617 0.2109 52.98 19.86 0% 0 0% 0 0% 0 0% 0%
20230608 19.54 19.92 19.3 19.68 0.15% 0.25% 0% 13361 0.2623 68.08 19.63 0% 0 0% 0 0% 0 0% 0%
20230607 19.01 19.87 19.01 19.65 2.61% 0.36% 0% 16044 0.3142 84.24 19.58 0% 0 0% 0 0% 0 0% 0%
20230606 19.46 19.76 19.1 19.15 -2.1% -1.44% 0% 9569 0.1859 52.09 19.43 0% 0 0% 0 0% 0 0% 0%
20230605 19.49 19.6 19.34 19.56 0.82% 0.46% 0% 6995 0.1362 38.14 19.47 0% 0 0% 0 0% 0 0% 0%
20230602 19.7 19.72 19.33 19.4 -0.87% -0.36% 0% 9296 0.181 49.23 19.47 0% 0 0% 0 0% 0 0% 0%
20230601 19.87 20.18 19.56 19.57 -1.71% -0.71% 0% 11743 0.2314 78.92 19.71 0% 0 0% 0 0% 0 0% 0%
20230531 20.1 20.45 19.83 19.91 -3.11% -0.6% 0% 24657 0.494 174.86 20.03 0% 0 0% 0 0% 0 0% 0%
20230530 19.68 21.66 19.33 20.55 4.79% 0.34% 0% 41890 0.8578 295.58 20.48 0% 0 0% 0 0% 0 0% 0%
20230529 19.46 19.68 19.34 19.61 1.03% 0.56% 0% 9621 0.1876 85.72 19.5 0% 0 0% 0 0% 0 0% 0%
20230526 19.44 19.54 19.1 19.41 0% 0.47% 0% 4069 0.0786 37.48 19.32 0% 0 0% 0 0% 0 0% 0%
20230525 19.6 19.63 19.26 19.41 -0.26% 0.1% 0% 6376 0.1236 55.35 19.39 0% 0 0% 0 0% 0 0% 0%
20230524 19.18 19.63 19.13 19.46 1.14% 0.1% 0% 6019 0.117 52.73 19.44 0% 0 0% 0 0% 0 0% 0%
20230523 19.75 19.75 19.18 19.24 -1.18% -0.62% 0% 7672 0.1485 65.85 19.36 0% 0 0% 0 0% 0 0% 0%
20230522 18.76 19.75 18.75 19.47 1.99% 0.57% 0% 8171 0.1582 71.31 19.36 0% 0 0% 0 0% 0 0% 0%
20230519 18.85 19.12 18.55 19.09 1.27% 0.95% 0% 6213 0.1175 56.16 18.91 0% 0 0% 0 0% 0 0% 0%
20230518 18.81 18.9 18.55 18.85 0.32% 0.69% 0% 4686 0.0877 37.45 18.72 0% 0 0% 0 0% 0 0% 0%
20230517 18.08 18.8 18.08 18.79 3.7% 1.29% 0% 5688 0.1055 39.1 18.55 0% 0 0% 0 0% 0 0% 0%
20230516 18.59 18.68 18.07 18.12 -2.53% -0.6% 0% 6532 0.1191 42.9 18.23 0% 0 0% 0 0% 0 0% 0%
20230515 18.46 18.68 18.32 18.59 0.11% 0.65% 0% 4597 0.0849 29.11 18.47 0% 0 0% 0 0% 0 0% 0%
20230510 18.66 19.11 18.22 19.02 2.98% 1.49% 0% 11818 0.2215 85.87 18.74 0% 0 0% 0 0% 0 0% 0%
20230509 18.64 19.05 18.41 18.47 -2.07% -0.59% 0% 5318 0.0988 30.81 18.58 0% 0 0% 0 0% 0 0% 0%
20230508 18.64 19 18.64 18.86 0.96% 0.21% 0% 4018 0.0756 22.95 18.82 0% 0 0% 0 0% 0 0% 0%
20230505 19.09 19.15 18.52 18.68 -2.2% -0.48% 0% 7614 0.1429 41.26 18.77 0% 0 0% 0 0% 0 0% 0%
20230504 19.02 19.43 18.82 19.1 0.42% -0.57% 0% 7526 0.1446 40.23 19.21 0% 0 0% 0 0% 0 0% 0%
20230428 18.35 19.18 18.28 19.02 4.39% 0.9% 0% 16242 0.3062 81.66 18.85 0% 0 0% 0 0% 0 0% 0%
20230427 19.4 19.99 18.09 18.22 -8.85% -2.31% 0% 20241 0.3774 100.65 18.65 0% 0 0% 0 0% 0 0% 0%
20230426 19.5 20.07 19.44 19.99 2.83% 1.01% 0% 7076 0.14 36.48 19.79 0% 0 0% 0 0% 0 0% 0%
20230425 20.17 20.32 19.05 19.44 -3.62% -0.92% 0% 11484 0.2253 48.78 19.62 0% 0 0% 0 0% 0 0% 0%
20230424 20.01 20.49 19.82 20.17 0.8% 0.4% 0% 13647 0.2741 59.19 20.09 0% 0 0% 0 0% 0 0% 0%
20230421 19.82 20.1 19.46 20.01 0.96% 0.81% 0% 13970 0.2773 59.62 19.85 0% 0 0% 0 0% 0 0% 0%
20230420 20.35 20.35 19.75 19.82 -2.6% -0.45% 0% 8609 0.1714 38.26 19.91 0% 0 0% 0 0% 0 0% 0%
20230419 20.42 20.61 20.05 20.35 -0.34% 0.35% 0% 11959 0.2425 55.43 20.28 0% 0 0% 0 0% 0 0% 0%
20230418 21.16 21.2 20.4 20.42 -3.91% -1.26% 0% 12005 0.2483 57.57 20.68 0% 0 0% 0 0% 0 0% 0%
20230417 21.94 21.94 21.2 21.25 -3.14% -0.84% 0% 13483 0.289 69.2 21.43 0% 0 0% 0 0% 0 0% 0%
20230414 21.92 22.12 21.75 21.94 -0.14% 0.18% 0% 13386 0.2931 68.95 21.9 0% 0 0% 0 0% 0 0% 0%
20230413 22.1 22.28 21.86 21.97 -1.39% -0.36% 0% 19840 0.4374 108.28 22.05 0% 0 0% 0 0% 0 0% 0%
20230412 21.3 22.5 21.3 22.28 4.36% 0.86% 0% 36809 0.8131 223.82 22.09 0% 0 0% 0 0% 0 0% 0%
20230411 21.48 21.52 20.84 21.35 0% 1.14% 0% 12874 0.2718 96.46 21.11 0% 0 0% 0 0% 0 0% 0%
20230410 21.06 21.93 20.85 21.35 1.62% -0.56% 0% 16262 0.3492 132.59 21.47 0% 0 0% 0 0% 0 0% 0%
20230407 20.79 21.13 20.6 21.01 1.11% 0.19% 0% 7302 0.1531 62.27 20.97 0% 0 0% 0 0% 0 0% 0%
20230406 20.42 20.89 20.42 20.78 1.27% 0.34% 0% 6731 0.1394 54.54 20.71 0% 0 0% 0 0% 0 0% 0%
20230404 21.12 21.12 20.42 20.52 -2.98% -0.68% 0% 15582 0.322 120.87 20.66 0% 0 0% 0 0% 0 0% 0%
20230403 21 21.26 20.85 21.15 0.86% 0.43% 0% 8813 0.1856 71.07 21.06 0% 0 0% 0 0% 0 0% 0%
20230331 20.63 21.3 20.62 20.97 1.45% -0.85% 0% 19860 0.42 148.49 21.15 0% 0 0% 0 0% 0 0% 0%
20230330 20.52 20.82 20.21 20.67 0.93% 0.29% 0% 8602 0.1773 60.35 20.61 0% 0 0% 0 0% 0 0% 0%
20230329 20.29 20.58 20.14 20.48 0.94% 0.49% 0% 7364 0.1501 44.06 20.38 0% 0 0% 0 0% 0 0% 0%
20230328 20.65 20.87 20.29 20.29 -2.36% -0.69% 0% 7611 0.1555 42.17 20.43 0% 0 0% 0 0% 0 0% 0%
20230327 20.88 21.26 20.5 20.78 -0.67% 0.24% 0% 6916 0.1434 38.24 20.73 0% 0 0% 0 0% 0 0% 0%
20230324 21.15 21.3 20.78 20.92 -0.52% 0.1% 0% 7834 0.1637 41.96 20.9 0% 0 0% 0 0% 0 0% 0%
20230323 21.28 21.44 20.81 21.03 -1.22% -0.1% 0% 11377 0.2395 59.89 21.05 0% 0 0% 0 0% 0 0% 0%
20230322 21.29 21.52 21.13 21.29 0.24% -0.19% 0% 11837 0.2525 62.71 21.33 0% 0 0% 0 0% 0 0% 0%
20230321 20.78 21.3 20.55 21.24 2.61% 0.95% 0% 12574 0.2646 65.69 21.04 0% 0 0% 0 0% 0 0% 0%
20230320 21.21 21.4 20.68 20.7 -2.86% -0.91% 0% 18833 0.3934 99.32 20.89 0% 0 0% 0 0% 0 0% 0%
20230317 21.73 21.77 21.3 21.31 -1.98% -0.93% 0% 24302 0.5227 142.88 21.51 0% 0 0% 0 0% 0 0% 0%
20230316 21.34 21.78 20.89 21.74 0.74% 1.3% 0% 29206 0.6269 193.16 21.46 0% 0 0% 0 0% 0 0% 0%
20230315 20.91 21.88 20.91 21.58 2.86% 0.28% 0% 19373 0.417 150.97 21.52 0% 0 0% 0 0% 0 0% 0%
20230314 21 21.07 20.4 20.98 -0.1% 1.01% 0% 10097 0.2097 82.91 20.77 0% 0 0% 0 0% 0 0% 0%
20230313 21.57 21.63 20.83 21 -2.23% -0.57% 0% 14185 0.2996 118.57 21.12 0% 0 0% 0 0% 0 0% 0%
20230310 21.18 21.64 21 21.48 1.37% 0.37% 0% 19158 0.41 165.84 21.4 0% 0 0% 0 0% 0 0% 0%
20230309 21.15 21.23 20.79 21.19 1.39% 0.71% 0% 8777 0.1847 82.51 21.04 0% 0 0% 0 0% 0 0% 0%
20230308 20.2 21.08 20.09 20.9 2.5% 0.29% 0% 11903 0.248 113.03 20.84 0% 0 0% 0 0% 0 0% 0%
20230307 20.85 20.94 20.2 20.39 -1.78% -0.92% 0% 8265 0.1701 75.02 20.58 0% 0 0% 0 0% 0 0% 0%
20230306 20.92 21.09 20.7 20.76 -0.81% -0.34% 0% 4863 0.1013 45.23 20.83 0% 0 0% 0 0% 0 0% 0%
20230303 20.99 21.26 20.8 20.93 -0.33% -0.33% 0% 5123 0.1076 45.59 21 0% 0 0% 0 0% 0 0% 0%
20230302 21.15 21.28 21 21 -0.66% -0.62% 0% 6162 0.1302 51.25 21.13 0% 0 0% 0 0% 0 0% 0%
20230301 20.91 21.22 20.9 21.14 0.96% 0.14% 0% 6107 0.1289 43.61 21.11 0% 0 0% 0 0% 0 0% 0%
20230228 20.97 21.12 20.5 20.94 0.67% -0.1% 0% 5653 0.1185 36.6 20.96 0% 0 0% 0 0% 0 0% 0%
20230227 21.06 21.24 20.61 20.8 -1.23% -0.91% 0% 8631 0.1812 50.46 20.99 0% 0 0% 0 0% 0 0% 0%
20230224 21.25 21.25 20.91 21.06 -0.47% 0% 0% 7065 0.1488 39.03 21.06 0% 0 0% 0 0% 0 0% 0%
20230223 21.28 21.3 20.97 21.16 -0.33% 0.28% 0% 5715 0.1206 30.48 21.1 0% 0 0% 0 0% 0 0% 0%
20230222 20.75 21.28 20.62 21.23 2.26% 0.76% 0% 13360 0.2815 67.35 21.07 0% 0 0% 0 0% 0 0% 0%
20230221 20.9 20.97 20.55 20.76 0.05% 0% 0% 6811 0.1414 35.33 20.76 0% 0 0% 0 0% 0 0% 0%
20230220 20.8 20.81 20.2 20.75 0.92% 0.34% 0% 7175 0.1484 36.21 20.68 0% 0 0% 0 0% 0 0% 0%
20230217 20.91 21.14 20.5 20.56 -1.86% -1.06% 0% 11269 0.2342 57.38 20.78 0% 0 0% 0 0% 0 0% 0%
20230216 21.65 21.76 20.61 20.95 -3.23% -1.37% 0% 19946 0.4237 104.48 21.24 0% 0 0% 0 0% 0 0% 0%
20230215 21.61 21.86 21.32 21.65 -0.55% 0.42% 0% 17671 0.3809 102.78 21.56 0% 0 0% 0 0% 0 0% 0%
20230214 21.36 21.87 21.11 21.77 2.25% 0.93% 0% 21826 0.4707 134.98 21.57 0% 0 0% 0 0% 0 0% 0%
20230213 20.92 21.3 20.81 21.29 1.67% 0.66% 0% 14391 0.3044 100.74 21.15 0% 0 0% 0 0% 0 0% 0%
20230210 20.79 21.01 20.53 20.94 0.67% 0.72% 0% 13471 0.28 101.36 20.79 0% 0 0% 0 0% 0 0% 0%
20230209 20.22 20.97 20.21 20.8 1.76% 0.43% 0% 17379 0.3599 141.65 20.71 0% 0 0% 0 0% 0 0% 0%
20230208 20.4 20.6 20.32 20.44 -0.29% -0.05% 0% 5813 0.1189 49.77 20.45 0% 0 0% 0 0% 0 0% 0%
20230207 20.41 20.59 20.35 20.5 0.64% 0.1% 0% 7934 0.1625 64.22 20.48 0% 0 0% 0 0% 0 0% 0%
20230206 20.41 20.6 20.19 20.37 -0.63% -0.05% 0% 8365 0.1705 72.9 20.38 0% 0 0% 0 0% 0 0% 0%
20230203 20.4 20.55 20.14 20.5 0.49% 0.49% 0% 11941 0.2436 107.35 20.4 0% 0 0% 0 0% 0 0% 0%
20230202 20.34 20.58 20.11 20.4 0.39% 0.05% 0% 9200 0.1876 88.95 20.39 0% 0 0% 0 0% 0 0% 0%
20230201 19.99 20.35 19.98 20.32 1.7% 0.64% 0% 10996 0.222 110.65 20.19 0% 0 0% 0 0% 0 0% 0%
20230131 19.99 20.03 19.82 19.98 -0.1% 0.2% 0% 5816 0.116 60.65 19.94 0% 0 0% 0 0% 0 0% 0%
20230130 19.8 20.13 19.8 20 1.78% 0.4% 0% 9004 0.1794 86.53 19.92 0% 0 0% 0 0% 0 0% 0%
20230120 19.97 19.97 19.56 19.65 -0.35% -0.15% 0% 4883 0.0961 45.56 19.68 0% 0 0% 0 0% 0 0% 0%
20230119 19.73 20.09 19.69 19.72 0.1% -0.55% 0% 10051 0.1993 82.36 19.83 0% 0 0% 0 0% 0 0% 0%
20230118 19.17 19.84 19.11 19.7 3.03% 0.61% 0% 13639 0.267 110.81 19.58 0% 0 0% 0 0% 0 0% 0%
20230117 19.27 19.41 19.06 19.12 -0.78% -0.47% 0% 3769 0.0724 31.07 19.21 0% 0 0% 0 0% 0 0% 0%
20230116 19.16 19.48 19.16 19.27 0.63% -0.36% 0% 4463 0.0863 34.98 19.34 0% 0 0% 0 0% 0 0% 0%
20230113 19.05 19.22 18.92 19.15 0.52% 0.42% 0% 5207 0.0993 38.26 19.07 0% 0 0% 0 0% 0 0% 0%
20230112 19.4 19.4 19.02 19.05 -0.73% -0.47% 0% 4816 0.0922 31 19.14 0% 0 0% 0 0% 0 0% 0%
20230111 19.53 19.6 19.18 19.19 -1.69% -0.93% 0% 6284 0.1217 40.89 19.37 0% 0 0% 0 0% 0 0% 0%
20230110 19.87 19.87 19.35 19.52 -1.76% -0.05% 0% 9021 0.1762 59.35 19.53 0% 0 0% 0 0% 0 0% 0%
20230109 20.2 20.39 19.86 19.87 -1.63% -0.7% 0% 9947 0.199 72.4 20.01 0% 0 0% 0 0% 0 0% 0%
20230106 19.78 20.55 19.6 20.2 2.69% 0.05% 0% 18995 0.3836 146.35 20.19 0% 0 0% 0 0% 0 0% 0%
20230105 19.75 19.87 19.52 19.67 -0.41% 0% 0% 7060 0.1389 60.34 19.67 0% 0 0% 0 0% 0 0% 0%
20230104 19.74 19.92 19.45 19.75 -0.65% 0.15% 0% 9672 0.1907 86.76 19.72 0% 0 0% 0 0% 0 0% 0%
20230103 19.54 19.96 19.52 19.88 0.81% 0.71% 0% 10426 0.2058 99.54 19.74 0% 0 0% 0 0% 0 0% 0%
20221230 19.96 19.97 19.43 19.72 -0.8% 0.51% 0% 13083 0.2567 118.24 19.62 0% 0 0% 0 0% 0 0% 0%
20221229 19.22 19.98 19.08 19.88 3.7% 0.96% 0% 24362 0.4796 231.5 19.69 0% 0 0% 0 0% 0 0% 0%
20221228 18.8 19.18 18.8 19.17 1.16% 0.89% 0% 7599 0.1444 84.76 19 0% 0 0% 0 0% 0 0% 0%
20221227 18.74 18.98 18.57 18.95 0.69% 0.48% 0% 8639 0.1629 94.11 18.86 0% 0 0% 0 0% 0 0% 0%
20221226 18.64 18.88 18.6 18.82 0.97% 0.27% 0% 3698 0.0694 40.75 18.77 0% 0 0% 0 0% 0 0% 0%
20221223 18.23 18.77 18.23 18.64 0.59% 0.32% 0% 6453 0.1199 65.74 18.58 0% 0 0% 0 0% 0 0% 0%
20221222 18.31 18.55 17.6 18.53 0.71% 2.21% 0% 7833 0.142 73.95 18.13 0% 0 0% 0 0% 0 0% 0%
20221221 18.4 18.57 18.1 18.4 0% 0.33% 0% 3685 0.0676 33.31 18.34 0% 0 0% 0 0% 0 0% 0%
20221220 18.55 18.59 18.03 18.4 -0.81% 0.33% 0% 4078 0.0748 34.26 18.34 0% 0 0% 0 0% 0 0% 0%
20221219 19.18 19.27 18.4 18.55 -2.98% -0.91% 0% 8118 0.152 63.85 18.72 0% 0 0% 0 0% 0 0% 0%
20221216 18.94 19.28 18.43 19.12 1.38% 1.11% 0% 16182 0.306 129.71 18.91 0% 0 0% 0 0% 0 0% 0%
20221215 18.74 18.96 18.66 18.86 1.23% 0.11% 0% 5840 0.11 48.76 18.84 0% 0 0% 0 0% 0 0% 0%
20221214 18.97 19.02 18.55 18.63 -1.32% -0.75% 0% 6543 0.1228 59.61 18.77 0% 0 0% 0 0% 0 0% 0%
20221213 19.04 19.29 18.88 18.88 -0.84% -0.42% 0% 4905 0.093 39.8 18.96 0% 0 0% 0 0% 0 0% 0%
20221209 19.32 19.5 19.2 19.23 -0.72% -0.47% 0% 7086 0.1369 58.76 19.32 0% 0 0% 0 0% 0 0% 0%
20221208 19.65 19.72 19.3 19.37 -0.87% -0.72% 0% 6842 0.1335 57.85 19.51 0% 0 0% 0 0% 0 0% 0%
20221207 19.5 19.71 19.45 19.54 -0.2% -0.31% 0% 5787 0.1134 48.77 19.6 0% 0 0% 0 0% 0 0% 0%
20221206 19.9 20.02 19.56 19.58 -1.61% -0.96% 0% 8137 0.1609 67.99 19.77 0% 0 0% 0 0% 0 0% 0%
20221205 20.27 20.27 19.8 19.9 -0.35% -0.1% 0% 9198 0.1832 75 19.92 0% 0 0% 0 0% 0 0% 0%
20221202 19.96 20.08 19.78 19.97 0.81% 0% 0% 6346 0.1267 52.21 19.97 0% 0 0% 0 0% 0 0% 0%
20221201 20.02 20.17 19.74 19.81 -0.5% -0.5% 0% 9546 0.1901 68.8 19.91 0% 0 0% 0 0% 0 0% 0%
20221130 20.04 20.19 19.74 19.91 0.05% -0.2% 0% 7785 0.1553 51.32 19.95 0% 0 0% 0 0% 0 0% 0%
20221129 19.55 20.1 19.4 19.9 1.79% 0.1% 0% 9972 0.1982 54.88 19.88 0% 0 0% 0 0% 0 0% 0%
20221128 19.09 19.59 19.06 19.55 0.51% 0.67% 0% 5411 0.1051 25.94 19.42 0% 0 0% 0 0% 0 0% 0%
20221125 19.72 19.72 19.32 19.45 -1.32% -0.05% 0% 7846 0.1527 31.34 19.46 0% 0 0% 0 0% 0 0% 0%
20221124 19.64 19.96 19.64 19.71 0.36% -0.45% 0% 9378 0.1857 32.45 19.8 0% 0 0% 0 0% 0 0% 0%
20221123 19.76 19.99 19.39 19.64 -0.81% 0.15% 0% 10068 0.1974 30.48 19.61 0% 0 0% 0 0% 0 0% 0%
20221122 20.13 20.24 19.8 19.8 -1.54% -0.8% 0% 13419 0.2679 37.29 19.96 0% 0 0% 0 0% 0 0% 0%
20221121 19.86 20.14 19.81 20.11 0.55% 0.8% 0% 11395 0.2273 27.5 19.95 0% 0 0% 0 0% 0 0% 0%
20221118 20.71 20.81 19.97 20 -3.24% -1.19% 0% 22234 0.45 49.38 20.24 0% 0 0% 0 0% 0 0% 0%
20221117 20.62 20.88 20.44 20.67 -1.1% 0.24% 0% 21454 0.4423 47.13 20.62 0% 0 0% 0 0% 0 0% 0%
20221116 21.96 21.96 20.89 20.9 -4.78% -1.97% 0% 32708 0.6974 72.49 21.32 0% 0 0% 0 0% 0 0% 0%
20221115 21.92 21.99 21.54 21.95 -0.45% 1.01% 0% 25720 0.5589 57.67 21.73 0% 0 0% 0 0% 0 0% 0%
20221114 21.4 22.46 21.19 22.05 2.99% 0.27% 0% 39004 0.8576 89.23 21.99 0% 0 0% 0 0% 0 0% 0%
20221111 22.45 22.46 21.32 21.41 -2.59% -1.25% 0% 40163 0.8706 93.22 21.68 0% 0 0% 0 0% 0 0% 0%
20221110 21.27 22.08 20.89 21.98 3.34% 2.42% 0% 42922 0.9211 97.53 21.46 0% 0 0% 0 0% 0 0% 0%
20221109 21.59 22.03 21.25 21.27 -1.62% -1.16% 0% 38795 0.8349 81.54 21.52 0% 0 0% 0 0% 0 0% 0%
20221108 21.89 22.96 21.44 21.62 -1.41% -2.52% 0% 57128 1.2673 102.91 22.18 0% 0 0% 0 0% 0 0% 0%
20221107 20.8 21.96 20.8 21.93 4.33% 1.91% 0% 47225 1.0163 74.58 21.52 0% 0 0% 0 0% 0 0% 0%
20221104 20.7 21.05 20.3 21.02 1.15% 1.11% 0% 33559 0.6976 53.91 20.79 0% 0 0% 0 0% 0 0% 0%
20221103 20.33 21.2 20.16 20.78 1.56% 0.29% 0% 33312 0.6903 55.14 20.72 0% 0 0% 0 0% 0 0% 0%
20221102 19.84 20.9 19.77 20.46 2.66% 0.29% 0% 38545 0.7863 64.17 20.4 0% 0 0% 0 0% 0 0% 0%
20221101 20 20.07 19.3 19.93 0.76% 1.01% 0% 27241 0.5376 44.62 19.73 0% 0 0% 0 0% 0 0% 0%
20221031 19.6 20.09 19.01 19.78 -2.22% 0.76% 0% 33329 0.6541 55.66 19.63 0% 0 0% 0 0% 0 0% 0%
20221028 21.4 22.19 20.12 20.23 -6.95% -4.67% 0% 51898 1.1012 96.35 21.22 0% 0 0% 0 0% 0 0% 0%
20221027 22.52 23.07 21.61 21.74 -8.81% -2.6% 0% 77482 1.7296 164.95 22.32 0% 0 0% 0 0% 0 0% 0%
20221026 25.87 26.44 22.8 23.84 -4.87% -0.75% 0% 126138 3.0303 340.44 24.02 0% 0 0% 0 0% 0 0% 0%
20221025 20.88 25.06 20.5 25.06 20.02% 4.77% 0% 110099 2.6335 444.21 23.92 0% 0 0% 0 0% 0 0% 0%
20221024 20.48 21.11 20.41 20.88 1.85% 0.24% 0% 18395 0.3831 115.66 20.83 0% 0 0% 0 0% 0 0% 0%
20221021 20.8 20.96 20.03 20.5 1.18% -0.05% 0% 13210 0.271 91.43 20.51 0% 0 0% 0 0% 0 0% 0%
20221020 19.38 20.9 19.26 20.26 0.35% 2.07% 0% 20272 0.4025 147.34 19.85 0% 0 0% 0 0% 0 0% 0%
20221019 20 21.79 19.88 20.19 2.23% -2.46% 0% 25759 0.5333 222.89 20.7 0% 0 0% 0 0% 0 0% 0%
20221018 19.72 19.75 19.2 19.75 1.28% 1.65% 0% 7528 0.1463 75.9 19.43 0% 0 0% 0 0% 0 0% 0%
20221017 18.88 19.84 18.88 19.5 2.36% 0.98% 0% 10491 0.2026 108.07 19.31 0% 0 0% 0 0% 0 0% 0%
20220720 22.01 23.18 21.6 22.14 -4.98% 0.09% 0% 60023 1.3276 245.89 22.12 0% 0 0% 0 0% 0 0% 0%
20220719 23.5 25.59 22.87 23.3 4.67% -3.64% 0% 92249 2.2305 534.12 24.18 0% 0 0% 0 0% 0 0% 0%
20220718 22.22 22.26 21.78 22.26 20% 0.13% 0% 26046 0.5791 280.09 22.23 0% 0 0% 0 0% 0 0% 0%
20220701 18.78 18.78 18.45 18.55 -0.54% -0.22% 0% 5109 0.095 48.32 18.59 0% 0 0% 0 0% 0 0% 0%
20220630 18.5 18.79 18.24 18.65 0.87% 0% 0% 6899 0.1287 65.64 18.65 0% 0 0% 0 0% 0 0% 0%
20220629 18.86 18.94 18.41 18.49 -1.96% -0.43% 0% 8040 0.1493 78.8 18.57 0% 0 0% 0 0% 0 0% 0%
20220628 18.41 18.89 18.3 18.86 2.44% 0.91% 0% 11080 0.2071 113.47 18.69 0% 0 0% 0 0% 0 0% 0%
20220627 18.36 18.52 18.28 18.41 0.27% 0.22% 0% 5673 0.1042 60.53 18.37 0% 0 0% 0 0% 0 0% 0%
20220624 18.16 18.44 18.11 18.36 1.38% 0.16% 0% 5734 0.1051 63.28 18.33 0% 0 0% 0 0% 0 0% 0%
20220623 18 18.16 17.8 18.11 1.23% 0.28% 0% 5061 0.0914 57.83 18.06 0% 0 0% 0 0% 0 0% 0%
20220622 18.5 18.5 17.81 17.89 -2.13% -0.78% 0% 5097 0.0919 61.21 18.03 0% 0 0% 0 0% 0 0% 0%
20220621 18.31 18.6 18.03 18.28 -0.11% -0.38% 0% 5122 0.094 68.08 18.35 0% 0 0% 0 0% 0 0% 0%
20220620 17.93 18.36 17.75 18.3 2.18% 0.77% 0% 5936 0.1078 82.47 18.16 0% 0 0% 0 0% 0 0% 0%
20220617 18 18.04 17.47 17.91 0.28% 0.67% 0% 5594 0.0995 73.77 17.79 0% 0 0% 0 0% 0 0% 0%
20220616 17.83 18.31 17.8 18.01 0.5% -0.55% 0% 5208 0.0943 65.84 18.11 0% 0 0% 0 0% 0 0% 0%
20220615 17.81 18.19 17.81 17.92 -0.17% -0.78% 0% 5554 0.1003 61.89 18.06 0% 0 0% 0 0% 0 0% 0%
20220614 18.22 18.23 17.45 17.95 -1.48% 1.07% 0% 6373 0.1132 67.77 17.76 0% 0 0% 0 0% 0 0% 0%
20220613 18 18.49 17.9 18.22 0.61% 0.16% 0% 4234 0.077 47.11 18.19 0% 0 0% 0 0% 0 0% 0%
20220610 17.99 18.32 17.92 18.11 0.33% -0.11% 0% 4369 0.0792 48.13 18.13 0% 0 0% 0 0% 0 0% 0%
20220609 18.64 18.7 17.94 18.05 -2.7% -0.61% 0% 4957 0.09 54.43 18.16 0% 0 0% 0 0% 0 0% 0%
20220608 18.75 18.91 18.15 18.55 -1.07% 0.16% 0% 6063 0.1123 69.1 18.52 0% 0 0% 0 0% 0 0% 0%
20220607 19.18 19.18 18.58 18.75 -1.78% -0.11% 0% 4912 0.0922 56.04 18.77 0% 0 0% 0 0% 0 0% 0%
20220606 19.08 19.32 18.96 19.09 0.05% -0.16% 0% 6837 0.1307 80.74 19.12 0% 0 0% 0 0% 0 0% 0%
20220602 19.02 19.25 18.58 19.08 0.79% 1.11% 0% 9042 0.1706 110 18.87 0% 0 0% 0 0% 0 0% 0%
20220601 18.39 19.08 18.17 18.93 2.99% 0.64% 0% 14277 0.2685 183.42 18.81 0% 0 0% 0 0% 0 0% 0%
20220531 18.1 18.42 17.74 18.38 2.17% 1.1% 0% 8063 0.1466 113.54 18.18 0% 0 0% 0 0% 0 0% 0%
20220530 17.89 18.03 17.64 17.99 0.5% 0.56% 0% 5127 0.0917 73.31 17.89 0% 0 0% 0 0% 0 0% 0%
20220527 17.78 18.1 17.59 17.9 0.67% -0.17% 0% 4909 0.088 67.15 17.93 0% 0 0% 0 0% 0 0% 0%
20220526 17.77 17.9 17.29 17.78 1.02% 0.85% 0% 4629 0.0816 56.62 17.63 0% 0 0% 0 0% 0 0% 0%
20220525 17.6 17.62 17.1 17.6 1.85% 0.74% 0% 3531 0.0617 41.17 17.47 0% 0 0% 0 0% 0 0% 0%
20220524 18.16 18.32 17.1 17.28 -5% -2.59% 0% 6776 0.1202 74.79 17.74 0% 0 0% 0 0% 0 0% 0%
20220523 17.91 18.22 17.91 18.19 1.22% 0.61% 0% 4087 0.0739 44.44 18.08 0% 0 0% 0 0% 0 0% 0%
20220520 18 18.25 17.86 17.97 0.06% -0.17% 0% 3328 0.0599 35.07 18 0% 0 0% 0 0% 0 0% 0%
20220519 17.76 18.09 17.75 17.96 -0.17% 0% 0% 3636 0.0653 35.8 17.96 0% 0 0% 0 0% 0 0% 0%
20220518 17.76 18.28 17.67 17.99 1.35% -0.44% 0% 4626 0.0836 41.76 18.07 0% 0 0% 0 0% 0 0% 0%
20220517 18 18.12 17.53 17.75 -1.39% 0.06% 0% 4430 0.0786 38.06 17.74 0% 0 0% 0 0% 0 0% 0%
20220516 18.31 18.39 17.92 18 -0.83% -0.61% 0% 3573 0.0647 30.65 18.11 0% 0 0% 0 0% 0 0% 0%
20220513 18.06 18.35 17.89 18.15 0.55% 0.44% 0% 5639 0.1019 46.18 18.07 0% 0 0% 0 0% 0 0% 0%
20220512 17.76 18.1 17.68 18.05 1.98% 0.61% 0% 4933 0.0885 41.4 17.94 0% 0 0% 0 0% 0 0% 0%
20220511 17.71 18.39 17.7 17.7 -1.34% -2.1% 0% 6455 0.1167 53.82 18.08 0% 0 0% 0 0% 0 0% 0%
20220510 17.45 18.06 17.16 17.94 2.4% 1.07% 0% 9013 0.16 75.98 17.75 0% 0 0% 0 0% 0 0% 0%
20220509 17.04 17.63 17.04 17.52 1.8% 0.23% 0% 4982 0.0871 42.98 17.48 0% 0 0% 0 0% 0 0% 0%
20220506 16.72 17.31 16.55 17.21 0.17% 0.53% 0% 4732 0.081 39.57 17.12 0% 0 0% 0 0% 0 0% 0%
20220505 16.7 17.56 16.68 17.18 1.78% -0.23% 0% 6499 0.1119 58.82 17.22 0% 0 0% 0 0% 0 0% 0%
20220429 15.96 17.11 15.96 16.88 5.5% 1.38% 0% 8857 0.1475 86.97 16.65 0% 0 0% 0 0% 0 0% 0%
20220428 16.37 16.81 15.85 16 -3.61% -1.3% 0% 8991 0.1457 87.29 16.21 0% 0 0% 0 0% 0 0% 0%
20220427 16.2 16.68 15.42 16.6 -0.54% 3.36% 0% 13274 0.2132 133.55 16.06 0% 0 0% 0 0% 0 0% 0%
20220426 17.83 18.18 16.65 16.69 -6.29% -3.97% 0% 6845 0.119 78.17 17.38 0% 0 0% 0 0% 0 0% 0%
20220425 19.48 19.51 17.68 17.81 -10.05% -4.2% 0% 8170 0.1519 102.64 18.59 0% 0 0% 0 0% 0 0% 0%
20220422 19.42 20 19.13 19.8 0.81% 1.38% 0% 5684 0.111 75.25 19.53 0% 0 0% 0 0% 0 0% 0%
20220421 20.5 20.57 19.64 19.64 -4.2% -2.29% 0% 5189 0.1043 70.89 20.1 0% 0 0% 0 0% 0 0% 0%
20220420 20.08 21 20.08 20.5 1.69% -0.1% 0% 7198 0.1477 97.41 20.52 0% 0 0% 0 0% 0 0% 0%
20220419 19.98 20.37 19.98 20.16 0.2% -0.25% 0% 2623 0.053 32.8 20.21 0% 0 0% 0 0% 0 0% 0%
20220418 20 20.38 19.42 20.12 0.6% 0.75% 0% 3225 0.0644 32.18 19.97 0% 0 0% 0 0% 0 0% 0%
20220415 20.6 20.6 19.93 20 -2.82% -0.79% 0% 6284 0.1267 58.1 20.16 0% 0 0% 0 0% 0 0% 0%
20220414 20.79 20.84 20.51 20.58 -0.58% -0.39% 0% 3548 0.0733 32.6 20.66 0% 0 0% 0 0% 0 0% 0%
20220413 21.56 21.56 20.62 20.7 -3.72% -0.67% 0% 6530 0.1361 56.97 20.84 0% 0 0% 0 0% 0 0% 0%
20220412 21.35 21.57 20.8 21.5 1.18% 1.46% 0% 3888 0.0824 33.15 21.19 0% 0 0% 0 0% 0 0% 0%
20220411 21.8 22.05 21.21 21.25 -1.89% -1.98% 0% 6498 0.1409 52.66 21.68 0% 0 0% 0 0% 0 0% 0%
20220408 21.82 21.92 21.23 21.66 0.74% 0.6% 0% 3670 0.079 27.01 21.53 0% 0 0% 0 0% 0 0% 0%
20220407 22.01 22.08 21.47 21.5 -2.71% -1.1% 0% 5102 0.1109 30.96 21.74 0% 0 0% 0 0% 0 0% 0%
20220401 22.12 22.13 21.62 21.77 -2.11% -0.32% 0% 8752 0.1911 49.48 21.84 0% 0 0% 0 0% 0 0% 0%
20220331 22.5 22.56 21.95 22.24 -5.2% -0.36% 0% 16105 0.3594 92.17 22.32 0% 0 0% 0 0% 0 0% 0%
20220330 23.33 23.46 22.71 23.46 2.71% 1.47% 0% 7963 0.1841 47.04 23.12 0% 0 0% 0 0% 0 0% 0%
20220329 23 23.29 22.65 22.84 -0.48% -0.52% 0% 6262 0.1438 35.37 22.96 0% 0 0% 0 0% 0 0% 0%
20220328 22.81 23.1 22.21 22.95 -0.35% 1.1% 0% 6960 0.158 36.61 22.7 0% 0 0% 0 0% 0 0% 0%
20220325 22.98 23.2 22.8 23.03 0.79% 0.13% 0% 4956 0.114 22.43 23 0% 0 0% 0 0% 0 0% 0%
20220324 23.11 23.43 22.73 22.85 -1.72% -0.52% 0% 6156 0.1414 26.62 22.97 0% 0 0% 0 0% 0 0% 0%
20220323 23.65 23.8 23.15 23.25 -1.98% -0.6% 0% 13063 0.3056 56.88 23.39 0% 0 0% 0 0% 0 0% 0%
20220322 23.26 24.68 23.11 23.72 2.86% -1.54% 0% 23205 0.5589 104.41 24.09 0% 0 0% 0 0% 0 0% 0%
20220321 22.83 23.06 22.59 23.06 1.81% 0.74% 0% 7026 0.1608 31.41 22.89 0% 0 0% 0 0% 0 0% 0%
20220318 22.44 22.77 22.13 22.65 2.21% 0.53% 0% 5565 0.1254 24.22 22.53 0% 0 0% 0 0% 0 0% 0%
20220317 21.98 22.57 21.73 22.16 2.4% -0.18% 0% 7123 0.1581 30.94 22.2 0% 0 0% 0 0% 0 0% 0%
20220316 21.3 21.89 20.78 21.64 2.61% 1.45% 0% 5747 0.1226 25.56 21.33 0% 0 0% 0 0% 0 0% 0%
20220315 22.38 22.45 21.01 21.09 -6.22% -3.08% 0% 6676 0.1453 32.11 21.76 0% 0 0% 0 0% 0 0% 0%
20220311 22.59 23.2 22.04 23.09 2.21% 2.49% 0% 6986 0.1574 36.58 22.53 0% 0 0% 0 0% 0 0% 0%
20220310 22.9 23.09 22.59 22.59 0.94% -1.31% 0% 5793 0.1326 37.61 22.89 0% 0 0% 0 0% 0 0% 0%
20220309 23.11 23.3 21.34 22.38 -3.16% -0.36% 0% 8577 0.1926 57.11 22.46 0% 0 0% 0 0% 0 0% 0%
20220308 23.66 23.76 23.08 23.11 -2.16% -0.86% 0% 6615 0.1542 47.46 23.31 0% 0 0% 0 0% 0 0% 0%
20220307 23.89 23.98 23.58 23.62 -1.34% -0.63% 0% 5073 0.1206 38.78 23.77 0% 0 0% 0 0% 0 0% 0%
20220304 24.25 24.5 23.9 23.94 -1.68% -0.83% 0% 7055 0.1703 59.08 24.14 0% 0 0% 0 0% 0 0% 0%
20220303 24.37 24.66 24.25 24.35 0.29% -0.37% 0% 7272 0.1777 63.59 24.44 0% 0 0% 0 0% 0 0% 0%
20220302 24.17 24.33 23.98 24.28 0.21% 0.41% 0% 4466 0.108 38.83 24.18 0% 0 0% 0 0% 0 0% 0%
20220301 24.14 24.38 24.02 24.23 0.75% 0.17% 0% 4622 0.1118 39.58 24.19 0% 0 0% 0 0% 0 0% 0%
20220228 24.45 24.45 23.66 24.05 -1.47% 0.29% 0% 7999 0.1918 68.46 23.98 0% 0 0% 0 0% 0 0% 0%
20220225 24.24 24.9 24.24 24.41 1.54% -0.77% 0% 7930 0.1951 71.8 24.6 0% 0 0% 0 0% 0 0% 0%
20220224 25.26 25.26 23.85 24.04 -3.84% -1.76% 0% 11633 0.2847 105.18 24.47 0% 0 0% 0 0% 0 0% 0%
20220223 24.54 25.25 24.42 25 1.5% 0.52% 0% 9185 0.2284 90.08 24.87 0% 0 0% 0 0% 0 0% 0%
20220222 25 25.11 24.37 24.63 -2.22% -0.16% 0% 9500 0.2344 95.53 24.67 0% 0 0% 0 0% 0 0% 0%
20220221 25.02 25.4 25.02 25.19 -0.83% 0.12% 0% 10999 0.2767 91.57 25.16 0% 0 0% 0 0% 0 0% 0%
20220218 24.43 25.58 24.1 25.4 3.42% 1.28% 0% 16023 0.4018 103.36 25.08 0% 0 0% 0 0% 0 0% 0%
20220217 24.72 25 24.5 24.56 -0.65% -0.85% 0% 7852 0.1945 49.68 24.77 0% 0 0% 0 0% 0 0% 0%
20220216 24.19 24.76 24.19 24.72 2.32% 0.57% 0% 6757 0.1661 37.51 24.58 0% 0 0% 0 0% 0 0% 0%
20220215 24.15 24.5 24.06 24.16 -0.37% -0.21% 0% 3908 0.0946 19.12 24.21 0% 0 0% 0 0% 0 0% 0%
20220214 24.58 24.76 24.11 24.25 -1.26% -0.53% 0% 5444 0.1327 24.06 24.38 0% 0 0% 0 0% 0 0% 0%
20220211 24.6 24.8 24.05 24.56 -0.2% 0.61% 0% 7861 0.1919 30.4 24.41 0% 0 0% 0 0% 0 0% 0%
20220210 24.87 24.87 24.5 24.61 -1.05% -0.2% 0% 5435 0.134 19.88 24.66 0% 0 0% 0 0% 0 0% 0%
20220209 24.68 25.06 24.52 24.87 0.32% 0% 0% 5204 0.1294 18.33 24.87 0% 0 0% 0 0% 0 0% 0%
20211203 28.7 28.85 27.6 27.8 -4.14% -0.79% 0% 26038 0.7297 100.33 28.02 0% 0 0% 0 0% 0 0% 0%
20211202 28.39 29.68 27.72 29 1.86% 0.45% 0% 37549 1.0841 158.75 28.87 0% 0 0% 0 0% 0 0% 0%
20211201 28.4 28.59 28.03 28.47 1.32% 0.39% 0% 12276 0.3482 56.09 28.36 0% 0 0% 0 0% 0 0% 0%
20211130 27.86 28.8 27.38 28.1 1.66% -1.02% 0% 19093 0.542 79.83 28.39 0% 0 0% 0 0% 0 0% 0%
20211129 27.92 28.33 27.29 27.64 -2.85% -0.75% 0% 16631 0.4631 70.3 27.85 0% 0 0% 0 0% 0 0% 0%
20211126 28.13 28.75 27.83 28.45 0.49% 0.35% 0% 17275 0.4897 74.58 28.35 0% 0 0% 0 0% 0 0% 0%
20211125 29 29.69 28.2 28.31 0.04% -1.77% 0% 26682 0.7691 121.24 28.82 0% 0 0% 0 0% 0 0% 0%
20211124 28 28.44 27.55 28.3 1.18% 0.64% 0% 15898 0.447 76.22 28.12 0% 0 0% 0 0% 0 0% 0%
20211123 27.55 28.03 27.3 27.97 1.49% 0.61% 0% 13938 0.3875 68.51 27.8 0% 0 0% 0 0% 0 0% 0%
20211122 27.45 27.62 27.12 27.56 0.58% 0.58% 0% 11648 0.3192 54.3 27.4 0% 0 0% 0 0% 0 0% 0%
20211119 26.97 27.68 26.97 27.4 0.62% 0.18% 0% 11267 0.3082 53.5 27.35 0% 0 0% 0 0% 0 0% 0%
20211118 27.31 27.95 27.1 27.23 -1.87% -0.55% 0% 16116 0.4413 77.99 27.38 0% 0 0% 0 0% 0 0% 0%
20211117 26.89 28.49 26.54 27.75 5.15% -0.22% 0% 29586 0.8229 151.63 27.81 0% 0 0% 0 0% 0 0% 0%
20211116 27.21 27.23 26.24 26.39 -3.08% -0.94% 0% 13393 0.3568 76.73 26.64 0% 0 0% 0 0% 0 0% 0%
20211115 26.73 27.63 26.65 27.23 2.18% 0.37% 0% 18377 0.4986 111.82 27.13 0% 0 0% 0 0% 0 0% 0%
20211112 26.67 26.8 26.15 26.65 0.3% 0.64% 0% 13284 0.3517 85.77 26.48 0% 0 0% 0 0% 0 0% 0%
20211111 25.9 26.69 25.9 26.57 1.49% 0.42% 0% 12597 0.3333 84.2 26.46 0% 0 0% 0 0% 0 0% 0%
20211110 25.89 26.29 25.78 26.18 0.11% 0.5% 0% 11441 0.298 76.31 26.05 0% 0 0% 0 0% 0 0% 0%
20211109 24.77 26.53 24.77 26.15 4.85% 1.08% 0% 24747 0.6401 161.31 25.87 0% 0 0% 0 0% 0 0% 0%
20211108 24.55 24.98 24.38 24.94 1.75% 0.81% 0% 8523 0.2109 55.87 24.74 0% 0 0% 0 0% 0 0% 0%
20211105 24.46 24.72 24.2 24.51 0.08% 0.08% 0% 8419 0.2062 53.7 24.49 0% 0 0% 0 0% 0 0% 0%
20211104 23.98 24.65 23.86 24.49 1.96% 0.41% 0% 10078 0.2458 62.49 24.39 0% 0 0% 0 0% 0 0% 0%
20211103 23.63 24.05 23.6 24.02 1.35% 0.88% 0% 7114 0.1694 42.08 23.81 0% 0 0% 0 0% 0 0% 0%
20211102 24.36 24.5 23.56 23.7 -2.71% -1.21% 0% 10715 0.2571 60.8 23.99 0% 0 0% 0 0% 0 0% 0%
20211101 23.95 24.45 23.56 24.36 1.92% 0.91% 0% 10512 0.2538 59.68 24.14 0% 0 0% 0 0% 0 0% 0%
20211029 23.96 24.24 23.65 23.9 0.72% -0.04% 0% 9121 0.2181 50.28 23.91 0% 0 0% 0 0% 0 0% 0%
20211028 24.92 25.07 23.58 23.73 -4.81% -1.86% 0% 15031 0.3635 80.3 24.18 0% 0 0% 0 0% 0 0% 0%
20211027 26.06 26.27 24.61 24.93 -4.85% -0.87% 0% 16527 0.4157 87.83 25.15 0% 0 0% 0 0% 0 0% 0%
20211026 26.48 26.89 25.92 26.2 -2.89% 0.23% 0% 13919 0.3638 72.01 26.14 0% 0 0% 0 0% 0 0% 0%
20211025 26.7 27.19 26.28 26.98 1.31% 0.78% 0% 7635 0.2044 38.46 26.77 0% 0 0% 0 0% 0 0% 0%
20211022 26.3 26.77 26.3 26.63 0.99% 0.34% 0% 5743 0.1524 27.9 26.54 0% 0 0% 0 0% 0 0% 0%
20211021 27.2 27.2 26.31 26.37 -1.86% -0.9% 0% 7301 0.1943 36.1 26.61 0% 0 0% 0 0% 0 0% 0%
20211020 27.5 27.7 26.85 26.87 -2.64% -0.63% 0% 10965 0.2965 57.01 27.04 0% 0 0% 0 0% 0 0% 0%
20211019 27.75 28.25 27.37 27.6 -1% -0.61% 0% 8816 0.2448 47.67 27.77 0% 0 0% 0 0% 0 0% 0%
20211018 27.08 28 27 27.88 2.73% 0.87% 0% 10369 0.2866 55.3 27.64 0% 0 0% 0 0% 0 0% 0%
20211015 28.28 28.28 27.13 27.14 -4.13% -1.6% 0% 13133 0.3622 66.76 27.58 0% 0 0% 0 0% 0 0% 0%
20211014 28.13 28.8 27.59 28.31 0.57% 0.43% 0% 14630 0.4124 72.13 28.19 0% 0 0% 0 0% 0 0% 0%
20211013 27.66 28.46 27.31 28.15 2.03% 0.39% 0% 16036 0.4497 78.48 28.04 0% 0 0% 0 0% 0 0% 0%
20211012 26.7 28.19 26.69 27.59 3.37% 0.36% 0% 16892 0.4644 87.94 27.49 0% 0 0% 0 0% 0 0% 0%
20211011 27.28 27.3 26.57 26.69 -1.59% -0.45% 0% 8017 0.2149 40.5 26.81 0% 0 0% 0 0% 0 0% 0%
20211008 26.98 27.86 26.92 27.12 2.11% -0.66% 0% 9739 0.2659 47.1 27.3 0% 0 0% 0 0% 0 0% 0%
20210930 25.8 26.7 25.8 26.56 2.91% 0.68% 0% 7968 0.2102 35.23 26.38 0% 0 0% 0 0% 0 0% 0%
20210929 26.39 26.6 25.8 25.81 -2.12% -1.9% 0% 11439 0.301 47.75 26.31 0% 0 0% 0 0% 0 0% 0%
20210928 27 27.18 26.36 26.37 -2.48% -1.09% 0% 12703 0.3386 48.74 26.66 0% 0 0% 0 0% 0 0% 0%
20210927 28.89 29 26.9 27.04 -6.4% -1.46% 0% 19485 0.5346 72.78 27.44 0% 0 0% 0 0% 0 0% 0%
20210924 29.09 29.97 28.66 28.89 0.59% -1.87% 0% 23122 0.6806 82.03 29.44 0% 0 0% 0 0% 0 0% 0%
20210923 28.11 28.96 27.99 28.72 3.31% 0.77% 0% 16825 0.4795 55.56 28.5 0% 0 0% 0 0% 0 0% 0%
20210922 27.35 27.98 27.33 27.8 0.36% 0.14% 0% 8425 0.2339 24.26 27.76 0% 0 0% 0 0% 0 0% 0%
20210917 28.71 29.04 27.59 27.7 -3.59% -1.32% 0% 19070 0.5352 50.74 28.07 0% 0 0% 0 0% 0 0% 0%
20210916 28.67 29.43 28.5 28.73 0.1% -0.76% 0% 18432 0.5336 50.89 28.95 0% 0 0% 0 0% 0 0% 0%
20210915 29.43 29.43 28.37 28.7 -2.05% -0.52% 0% 20525 0.5922 56.91 28.85 0% 0 0% 0 0% 0 0% 0%
20210914 29.52 29.7 28.92 29.3 -1.64% -0.03% 0% 18457 0.541 51.77 29.31 0% 0 0% 0 0% 0 0% 0%
20210913 30.68 30.68 28.88 29.79 -2.96% 1.12% 0% 33732 0.9938 93.47 29.46 0% 0 0% 0 0% 0 0% 0%
20210910 30.49 30.99 30.02 30.7 0.66% 0.36% 0% 25694 0.786 75.4 30.59 0% 0 0% 0 0% 0 0% 0%
20210909 32.3 32.86 30.39 30.5 -6.1% -2.09% 0% 50636 1.5774 150.2 31.15 0% 0 0% 0 0% 0 0% 0%
20210908 32.6 32.99 31.77 32.48 -0.37% 0.59% 0% 33660 1.0868 113.35 32.29 0% 0 0% 0 0% 0 0% 0%
20210907 34 34.34 32.2 32.6 -4% -0.97% 0% 48669 1.6024 174.13 32.92 0% 0 0% 0 0% 0 0% 0%
20210906 33.87 35.13 33.33 33.96 -0.35% -0.06% 0% 34633 1.1767 140.99 33.98 0% 0 0% 0 0% 0 0% 0%
20210729 25.8 26.48 25.57 26.18 1.47% 0.5% 0% 24422 0.6361 79.74 26.05 0% 0 0% 0 0% 0 0% 0%
20210728 25.26 25.94 24.59 25.8 2.22% 1.49% 0% 23772 0.6042 72.12 25.42 0% 0 0% 0 0% 0 0% 0%
20210727 25.38 26.05 25 25.24 -0.9% -0.94% 0% 21686 0.5525 63.62 25.48 0% 0 0% 0 0% 0 0% 0%
20210726 26.35 26.57 25 25.47 -2.75% -0.7% 0% 23320 0.5981 64.09 25.65 0% 0 0% 0 0% 0 0% 0%
20210723 27.05 27.3 26.1 26.19 -4.24% -2.24% 0% 24768 0.6635 66.86 26.79 0% 0 0% 0 0% 0 0% 0%
20210722 27.93 27.93 27.13 27.35 -1.65% 0.07% 0% 23814 0.6509 59.43 27.33 0% 0 0% 0 0% 0 0% 0%
20210721 27.6 27.94 27.53 27.81 0.47% 0.14% 0% 18375 0.5102 41.83 27.77 0% 0 0% 0 0% 0 0% 0%
20210720 27.55 27.77 27.22 27.68 -0.11% 0.62% 0% 17074 0.4697 33.77 27.51 0% 0 0% 0 0% 0 0% 0%
20210719 27.1 27.71 27.08 27.71 0.87% 1.09% 0% 17736 0.4861 30.15 27.41 0% 0 0% 0 0% 0 0% 0%
20210716 27.94 28.1 27.46 27.47 -1.72% -1.04% 0% 23193 0.6439 35.87 27.76 0% 0 0% 0 0% 0 0% 0%
20210715 28.79 28.98 27.72 27.95 -3.49% -0.78% 0% 32421 0.9133 43.69 28.17 0% 0 0% 0 0% 0 0% 0%
20210714 28.8 29.13 28.61 28.96 0.59% 0.28% 0% 27662 0.7988 30.8 28.88 0% 0 0% 0 0% 0 0% 0%
20210713 29.32 29.36 28.57 28.79 -1.61% 0.03% 0% 34484 0.9924 30.49 28.78 0% 0 0% 0 0% 0 0% 0%
20210712 29.68 29.88 29.1 29.26 -1.12% -0.44% 0% 37906 1.114 31.35 29.39 0% 0 0% 0 0% 0 0% 0%
20210709 30.42 30.87 29.54 29.59 -3.58% -1.4% 0% 50723 1.5221 38.65 30.01 0% 0 0% 0 0% 0 0% 0%
20210708 30.5 31.32 30.06 30.69 -0.03% -0.36% 0% 55853 1.7204 39.26 30.8 0% 0 0% 0 0% 0 0% 0%
20210707 30.5 32.07 30.08 30.7 -2.07% -1.13% 0% 63021 1.9565 39.45 31.05 0% 0 0% 0 0% 0 0% 0%
20210706 29.96 31.96 29.22 31.35 4.95% 2.12% 0% 77495 2.3792 41.26 30.7 0% 0 0% 0 0% 0 0% 0%
20210705 29.85 31.73 29.2 29.87 -1.48% -1.39% 0% 63589 1.926 27.77 30.29 0% 0 0% 0 0% 0 0% 0%
20210702 33.68 33.68 30.3 30.32 -10.14% -3.68% 0% 94364 2.9705 32.11 31.48 0% 0 0% 0 0% 0 0% 0%
20210701 35.48 38.59 33.45 33.74 -21.79% -5.17% 0% 138067 4.9129 34.93 35.58 0% 0 0% 0 0% 0 0% 0%
20210630 35 45.5 31.5 43.14 213.75% 26.47% 0% 186336 6.3564 20.18 34.11 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