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. 301020
    4. 返回上一页 刷新
股票代码（例：sz301020）       419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 19.99 20.47 19.99 20.28 1.55% 0% 0% 6468 0.1312 80.38 20.28 0% 0 0% 0 0% 0 0% 0%
20230927 20.27 20.45 19.91 19.97 -0.1% -1.09% 0% 9846 0.1988 119.2 20.19 0% 0 0% 0 0% 0 0% 0%
20230926 20.24 20.3 19.86 19.99 -1.24% -0.55% 0% 4568 0.0918 56.22 20.1 0% 0 0% 0 0% 0 0% 0%
20230925 20.36 20.48 20 20.24 -0.34% 0.15% 0% 6802 0.1375 79.51 20.21 0% 0 0% 0 0% 0 0% 0%
20230922 19.66 20.31 19.58 20.31 3.31% 1.4% 0% 7733 0.1549 83.14 20.03 0% 0 0% 0 0% 0 0% 0%
20230921 20.22 20.22 19.62 19.66 -1.7% -0.96% 0% 5777 0.1147 55.34 19.85 0% 0 0% 0 0% 0 0% 0%
20230920 20.22 20.68 19.97 20 -1.04% -0.94% 0% 5602 0.1131 52.38 20.19 0% 0 0% 0 0% 0 0% 0%
20230919 20.79 20.79 20.15 20.21 -2.79% -0.74% 0% 6763 0.1377 61.15 20.36 0% 0 0% 0 0% 0 0% 0%
20230918 20.35 21.12 20.12 20.79 2.41% 0.05% 0% 10282 0.2137 94.67 20.78 0% 0 0% 0 0% 0 0% 0%
20230915 20.61 20.8 20.27 20.3 -1.41% -0.54% 0% 6217 0.1269 58.06 20.41 0% 0 0% 0 0% 0 0% 0%
20230914 20.75 20.78 20.44 20.59 -0.77% -0.1% 0% 7521 0.155 68.46 20.61 0% 0 0% 0 0% 0 0% 0%
20230913 21.15 21.17 20.61 20.75 -1.8% -0.38% 0% 7620 0.1587 69.39 20.83 0% 0 0% 0 0% 0 0% 0%
20230912 21.14 21.28 20.94 21.13 0.19% 0.24% 0% 7657 0.1614 66.43 21.08 0% 0 0% 0 0% 0 0% 0%
20230911 21.2 21.29 20.76 21.09 0.67% 0.09% 0% 12270 0.2585 96.04 21.07 0% 0 0% 0 0% 0 0% 0%
20230908 20.53 21.22 20.53 20.95 1.45% 0.05% 0% 16544 0.3464 127.95 20.94 0% 0 0% 0 0% 0 0% 0%
20230907 20.99 21.07 20.6 20.65 -1.34% -0.77% 0% 8852 0.1842 70.34 20.81 0% 0 0% 0 0% 0 0% 0%
20230906 20.6 20.98 20.59 20.93 1.16% 0.48% 0% 8162 0.17 63.63 20.83 0% 0 0% 0 0% 0 0% 0%
20230905 20.85 20.87 20.56 20.69 -0.05% -0.1% 0% 6756 0.1399 52.52 20.71 0% 0 0% 0 0% 0 0% 0%
20230904 20.82 20.94 20.53 20.7 -0.1% 0.19% 0% 7154 0.1478 54.03 20.66 0% 0 0% 0 0% 0 0% 0%
20230901 20.63 20.75 20.33 20.72 1.12% 0.53% 0% 10621 0.2189 79.26 20.61 0% 0 0% 0 0% 0 0% 0%
20230831 20.63 20.76 20.35 20.49 -0.44% 0.1% 0% 9233 0.189 67.93 20.47 0% 0 0% 0 0% 0 0% 0%
20230830 20 20.62 19.98 20.58 2.24% 0.54% 0% 14731 0.3015 105.04 20.47 0% 0 0% 0 0% 0 0% 0%
20230829 18.97 20.15 18.93 20.13 7.07% 1.72% 0% 22141 0.4382 154.59 19.79 0% 0 0% 0 0% 0 0% 0%
20230828 19.9 20.12 18.75 18.8 -0.37% -2.64% 0% 14880 0.2873 114.11 19.31 0% 0 0% 0 0% 0 0% 0%
20230825 19.53 19.53 18.71 18.87 -3.43% -0.89% 0% 14935 0.2843 123.31 19.04 0% 0 0% 0 0% 0 0% 0%
20230824 20.14 20.3 19.54 19.54 -3.27% -1.16% 0% 12698 0.251 110.27 19.77 0% 0 0% 0 0% 0 0% 0%
20230823 20.6 20.6 20.01 20.2 -1.85% -0.05% 0% 9579 0.1936 88.58 20.21 0% 0 0% 0 0% 0 0% 0%
20230822 20.35 20.69 20.1 20.58 1.33% 0.93% 0% 9823 0.2003 81.99 20.39 0% 0 0% 0 0% 0 0% 0%
20230821 20.81 20.81 20.3 20.31 -1.26% -0.98% 0% 8149 0.1671 62.3 20.51 0% 0 0% 0 0% 0 0% 0%
20230818 20.67 20.92 20.34 20.57 -0.1% -0.87% 0% 10876 0.2257 83.95 20.75 0% 0 0% 0 0% 0 0% 0%
20230817 19.83 20.64 19.66 20.59 4.1% 1.58% 0% 13195 0.2675 99.69 20.27 0% 0 0% 0 0% 0 0% 0%
20230816 20.16 20.25 19.75 19.78 -1.74% -0.95% 0% 6840 0.1366 51.28 19.97 0% 0 0% 0 0% 0 0% 0%
20230815 20.48 20.58 20.02 20.13 -0.74% -0.49% 0% 7245 0.1466 51.59 20.23 0% 0 0% 0 0% 0 0% 0%
20230814 19.98 20.29 19.8 20.28 0.3% 1.3% 0% 9700 0.1942 66.37 20.02 0% 0 0% 0 0% 0 0% 0%
20230811 20.72 20.75 20.18 20.22 -2.22% -1.03% 0% 12867 0.2629 86.08 20.43 0% 0 0% 0 0% 0 0% 0%
20230810 20.72 20.99 20.62 20.68 -0.29% -0.43% 0% 8241 0.1712 48.39 20.77 0% 0 0% 0 0% 0 0% 0%
20230809 21.04 21.66 20.68 20.74 -2.08% -1.38% 0% 21739 0.4572 118.03 21.03 0% 0 0% 0 0% 0 0% 0%
20230808 20.59 21.23 20.51 21.18 3.17% 1.24% 0% 21815 0.4563 132.27 20.92 0% 0 0% 0 0% 0 0% 0%
20230807 20.72 20.75 20.41 20.53 -1.06% -0.15% 0% 8820 0.1813 48.73 20.56 0% 0 0% 0 0% 0 0% 0%
20230804 20.43 20.84 20.43 20.75 1.12% 0.39% 0% 11097 0.2294 60.56 20.67 0% 0 0% 0 0% 0 0% 0%
20230803 20.65 20.93 20.46 20.52 -2.24% -0.44% 0% 12586 0.2594 63.16 20.61 0% 0 0% 0 0% 0 0% 0%
20230802 20.64 21.34 20.49 20.99 1.75% 0.29% 0% 15534 0.3252 76.28 20.93 0% 0 0% 0 0% 0 0% 0%
20230801 20.88 20.88 20.48 20.63 -1.15% 0.05% 0% 11342 0.2339 48.75 20.62 0% 0 0% 0 0% 0 0% 0%
20230731 21.08 21.17 20.78 20.87 0.1% -0.33% 0% 14879 0.3115 60.85 20.94 0% 0 0% 0 0% 0 0% 0%
20230728 21.18 21.43 20.61 20.85 -1.84% -0.24% 0% 19717 0.412 74.73 20.9 0% 0 0% 0 0% 0 0% 0%
20230727 21.49 21.79 21.2 21.24 0.24% -1.26% 0% 20474 0.4404 68.17 21.51 0% 0 0% 0 0% 0 0% 0%
20230726 21.62 21.74 21.13 21.19 -1.99% -0.75% 0% 19079 0.4073 53.71 21.35 0% 0 0% 0 0% 0 0% 0%
20230725 20.74 21.88 20.65 21.62 4.7% 1.26% 0% 33759 0.7208 75.7 21.35 0% 0 0% 0 0% 0 0% 0%
20230724 20.5 20.7 20.22 20.65 0.88% 0.39% 0% 11830 0.2433 20.66 20.57 0% 0 0% 0 0% 0 0% 0%
20230721 21.27 21.27 20.4 20.47 -3.35% -1.11% 0% 25352 0.5247 37.78 20.7 0% 0 0% 0 0% 0 0% 0%
20230720 21.53 21.56 21.05 21.18 -0.66% -0.52% 0% 19278 0.4105 27.83 21.29 0% 0 0% 0 0% 0 0% 0%
20230719 21.98 22.19 21.15 21.32 -4.52% -0.65% 0% 39769 0.8535 54.03 21.46 0% 0 0% 0 0% 0 0% 0%
20230718 22.2 22.45 21.88 22.33 0.59% 0.31% 0% 24953 0.5555 32.07 22.26 0% 0 0% 0 0% 0 0% 0%
20230717 22.58 22.77 22.08 22.2 -3.06% -0.45% 0% 31511 0.7026 39.63 22.3 0% 0 0% 0 0% 0 0% 0%
20230714 23.95 24.12 22.82 22.9 -4.86% -2.09% 0% 57873 1.3538 74.82 23.39 0% 0 0% 0 0% 0 0% 0%
20230713 24.4 24.73 23.61 24.07 -2.94% 0.29% 0% 64992 1.5595 84.44 24 0% 0 0% 0 0% 0 0% 0%
20230712 25.2 25.86 24.44 24.8 -5.02% -1.31% 0% 93160 2.3415 124.86 25.13 0% 0 0% 0 0% 0 0% 0%
20230711 23.88 26.66 23.62 26.11 7.32% 3.9% 0% 117975 2.9652 171.87 25.13 0% 0 0% 0 0% 0 0% 0%
20230710 22.8 24.85 22.52 24.33 5.97% 0.79% 0% 97730 2.3595 146.07 24.14 0% 0 0% 0 0% 0 0% 0%
20230707 22.22 23.5 22.13 22.96 2.55% 0.26% 0% 61372 1.4053 97.24 22.9 0% 0 0% 0 0% 0 0% 0%
20230706 22.92 22.93 22.19 22.39 -4.56% -0.84% 0% 64231 1.4501 110.88 22.58 0% 0 0% 0 0% 0 0% 0%
20230705 21.85 23.75 21.33 23.46 6.88% 2.18% 0% 103344 2.3732 195.02 22.96 0% 0 0% 0 0% 0 0% 0%
20230704 21.21 22.12 20.91 21.95 -0.81% 1.15% 0% 44276 0.9606 97.86 21.7 0% 0 0% 0 0% 0 0% 0%
20230703 22.3 22.99 21.92 22.13 -2.12% -0.72% 0% 47794 1.0655 116.86 22.29 0% 0 0% 0 0% 0 0% 0%
20230630 21.38 23.21 21.38 22.61 2.54% 0.49% 0% 77018 1.7328 205.53 22.5 0% 0 0% 0 0% 0 0% 0%
20230629 20.67 23.35 20.64 22.05 7.51% -0.45% 0% 69484 1.5392 219.6 22.15 0% 0 0% 0 0% 0 0% 0%
20230628 21.65 21.65 19 20.51 -7.61% 1.43% 0% 56124 1.1351 186.93 20.22 0% 0 0% 0 0% 0 0% 0%
20230627 21.28 22.49 21.01 22.2 3.26% 0.5% 0% 70025 1.5466 276.33 22.09 0% 0 0% 0 0% 0 0% 0%
20230626 21.35 22.14 21.19 21.5 0.33% -0.69% 0% 29638 0.6417 150.83 21.65 0% 0 0% 0 0% 0 0% 0%
20230621 21.28 21.75 21.01 21.43 0.75% 0.33% 0% 16222 0.3465 93.23 21.36 0% 0 0% 0 0% 0 0% 0%
20230620 21.37 21.78 21.02 21.27 -0.61% 0.33% 0% 10912 0.2313 66.23 21.2 0% 0 0% 0 0% 0 0% 0%
20230619 21.07 21.72 21.07 21.4 1.33% 0.23% 0% 13563 0.2896 83.5 21.35 0% 0 0% 0 0% 0 0% 0%
20230616 21.1 21.6 21.1 21.12 0.19% -0.52% 0% 11814 0.2508 75.76 21.23 0% 0 0% 0 0% 0 0% 0%
20230615 21.1 21.79 20.76 21.08 0.57% -0.75% 0% 17267 0.3668 111.74 21.24 0% 0 0% 0 0% 0 0% 0%
20230614 21.58 21.8 21.07 21.14 -1.81% -0.52% 0% 13341 0.2835 92.7 21.25 0% 0 0% 0 0% 0 0% 0%
20230613 21.69 21.87 21.24 21.53 -0.37% 0.09% 0% 26700 0.5743 199.41 21.51 0% 0 0% 0 0% 0 0% 0%
20230612 20 21.68 20 21.61 7.41% 2.32% 0% 30894 0.6525 269.69 21.12 0% 0 0% 0 0% 0 0% 0%
20230609 19.64 20.19 19.52 20.12 3.02% 0.85% 0% 8605 0.1717 88.46 19.95 0% 0 0% 0 0% 0 0% 0%
20230608 19.85 20.05 19.53 19.53 -0.86% -0.91% 0% 5190 0.1023 52.41 19.71 0% 0 0% 0 0% 0 0% 0%
20230607 19.98 19.98 19.61 19.7 -0.3% -0.3% 0% 5365 0.106 53.24 19.76 0% 0 0% 0 0% 0 0% 0%
20230606 20.31 20.38 19.75 19.76 -3.47% -0.9% 0% 7724 0.154 74.65 19.94 0% 0 0% 0 0% 0 0% 0%
20230605 20.51 20.81 20.37 20.47 -0.68% -0.2% 0% 7993 0.1639 78.8 20.51 0% 0 0% 0 0% 0 0% 0%
20230602 20.02 20.7 20.02 20.61 2.59% 0.39% 0% 10602 0.2177 101.71 20.53 0% 0 0% 0 0% 0 0% 0%
20230601 20.23 20.42 19.92 20.09 -0.4% -0.4% 0% 7725 0.1558 65 20.17 0% 0 0% 0 0% 0 0% 0%
20230531 20.43 20.57 20.08 20.17 -1.37% -0.4% 0% 6187 0.1253 49.29 20.25 0% 0 0% 0 0% 0 0% 0%
20230530 20.4 20.54 20.14 20.45 0.64% 0.39% 0% 5611 0.1143 45.44 20.37 0% 0 0% 0 0% 0 0% 0%
20230529 20.72 20.94 20.2 20.32 -2.35% -0.29% 0% 7595 0.1548 58.58 20.38 0% 0 0% 0 0% 0 0% 0%
20230526 20.7 20.94 20.26 20.81 1.17% 0.92% 0% 9546 0.1968 67.26 20.62 0% 0 0% 0 0% 0 0% 0%
20230525 20.48 20.81 20.36 20.57 -0.05% -0.05% 0% 7280 0.1498 50.82 20.58 0% 0 0% 0 0% 0 0% 0%
20230524 20.8 20.88 20.53 20.58 -0.53% -0.58% 0% 9936 0.2057 71.19 20.7 0% 0 0% 0 0% 0 0% 0%
20230523 20.97 21.06 20.68 20.69 -1.29% -0.62% 0% 11279 0.2348 83.45 20.82 0% 0 0% 0 0% 0 0% 0%
20230522 20.84 21.05 20.63 20.96 0.19% 0.43% 0% 10056 0.2099 77.67 20.87 0% 0 0% 0 0% 0 0% 0%
20230519 20.56 21.09 20.47 20.92 1.11% 0.24% 0% 14898 0.3109 118.24 20.87 0% 0 0% 0 0% 0 0% 0%
20230518 20.66 20.92 20.3 20.69 0.49% 0.05% 0% 13968 0.2889 117.75 20.68 0% 0 0% 0 0% 0 0% 0%
20230517 20.18 20.79 20.07 20.59 2.03% 0.64% 0% 14070 0.2879 124.48 20.46 0% 0 0% 0 0% 0 0% 0%
20230516 20.39 20.39 20.05 20.18 -1.8% 0.05% 0% 13578 0.2739 124.8 20.17 0% 0 0% 0 0% 0 0% 0%
20230515 19.86 20.78 19.73 20.55 2.34% 1.28% 0% 23429 0.4754 226.65 20.29 0% 0 0% 0 0% 0 0% 0%
20230510 18.5 19.89 18.5 19.69 5.69% 1.29% 0% 12349 0.2401 129.97 19.44 0% 0 0% 0 0% 0 0% 0%
20230509 18.95 19.24 18.62 18.63 -1.58% -1.01% 0% 4724 0.0889 51.12 18.82 0% 0 0% 0 0% 0 0% 0%
20230508 19.28 19.28 18.66 18.93 -0.73% 0% 0% 5382 0.1019 53.77 18.93 0% 0 0% 0 0% 0 0% 0%
20230505 19.12 19.26 18.89 19.07 -0.94% 0.21% 0% 4351 0.0828 42.54 19.03 0% 0 0% 0 0% 0 0% 0%
20230504 18.73 19.29 18.7 19.25 2.78% 0.79% 0% 6462 0.1234 60.08 19.1 0% 0 0% 0 0% 0 0% 0%
20230428 18.27 18.77 18.27 18.73 1.68% 0.48% 0% 5354 0.0998 46.3 18.64 0% 0 0% 0 0% 0 0% 0%
20230427 18.25 18.66 18.24 18.42 0.05% -0.27% 0% 5074 0.0937 40.22 18.47 0% 0 0% 0 0% 0 0% 0%
20230426 18.01 18.52 17.97 18.41 1.71% 0.44% 0% 5487 0.1006 36.63 18.33 0% 0 0% 0 0% 0 0% 0%
20230425 18.56 18.56 17.75 18.1 -3.21% 0.33% 0% 7366 0.1329 49.06 18.04 0% 0 0% 0 0% 0 0% 0%
20230424 18.45 18.79 18.25 18.7 0.21% 0.75% 0% 5448 0.1011 37.33 18.56 0% 0 0% 0 0% 0 0% 0%
20230421 19.24 19.36 18.65 18.66 -2.41% -1.94% 0% 8683 0.1652 59.43 19.03 0% 0 0% 0 0% 0 0% 0%
20230420 19.64 19.79 19.1 19.12 -3.29% -0.73% 0% 10567 0.2035 72.87 19.26 0% 0 0% 0 0% 0 0% 0%
20230419 20.19 20.19 19.66 19.77 0.1% -0.4% 0% 7496 0.1488 53.53 19.85 0% 0 0% 0 0% 0 0% 0%
20230418 20.21 20.28 19.7 19.75 -2.61% -0.6% 0% 10922 0.217 74.65 19.87 0% 0 0% 0 0% 0 0% 0%
20230417 20.62 20.76 20.07 20.28 -1.84% -0.05% 0% 12019 0.2439 76.84 20.29 0% 0 0% 0 0% 0 0% 0%
20230414 20.79 20.79 20.36 20.66 -0.72% 0.58% 0% 14535 0.2985 84.37 20.54 0% 0 0% 0 0% 0 0% 0%
20230413 19.96 20.91 19.96 20.81 4.47% 0.82% 0% 26327 0.5433 149.88 20.64 0% 0 0% 0 0% 0 0% 0%
20230412 20.19 20.34 19.88 19.92 -0.2% -0.4% 0% 5259 0.1052 30.01 20 0% 0 0% 0 0% 0 0% 0%
20230411 20.13 20.19 19.8 19.96 -1.53% -0.1% 0% 7743 0.1547 43 19.98 0% 0 0% 0 0% 0 0% 0%
20230410 20.21 20.7 19.99 20.27 -0.39% -0.15% 0% 9102 0.1848 51.18 20.3 0% 0 0% 0 0% 0 0% 0%
20230407 19.97 20.42 19.95 20.35 1.75% 0.64% 0% 10049 0.2032 58.03 20.22 0% 0 0% 0 0% 0 0% 0%
20230406 19.98 20.13 19.79 20 -0.3% 0.2% 0% 10248 0.2045 60.28 19.96 0% 0 0% 0 0% 0 0% 0%
20230404 20.48 20.55 19.94 20.06 -2.62% -0.5% 0% 14198 0.2862 88.26 20.16 0% 0 0% 0 0% 0 0% 0%
20230403 20.53 20.76 20.15 20.6 -1.67% 0.93% 0% 24157 0.493 163.78 20.41 0% 0 0% 0 0% 0 0% 0%
20230331 20.14 21.77 20.1 20.95 3.87% -0.62% 0% 29677 0.6255 240.77 21.08 0% 0 0% 0 0% 0 0% 0%
20230330 20.38 20.98 19.82 20.17 -1.32% -0.54% 0% 19828 0.4021 195.91 20.28 0% 0 0% 0 0% 0 0% 0%
20230329 19.66 20.88 19.66 20.44 2.66% 0.29% 0% 22084 0.45 259.05 20.38 0% 0 0% 0 0% 0 0% 0%
20230328 19.57 19.98 19.42 19.91 2.1% 0.66% 0% 11099 0.2195 159.81 19.78 0% 0 0% 0 0% 0 0% 0%
20230327 19.07 19.53 19.07 19.5 2.04% 0.72% 0% 8560 0.1657 127.21 19.36 0% 0 0% 0 0% 0 0% 0%
20230324 19.09 19.18 18.93 19.11 0.63% 0.21% 0% 5044 0.0962 74.31 19.07 0% 0 0% 0 0% 0 0% 0%
20230323 18.85 19.19 18.82 18.99 -0.05% -0.05% 0% 4521 0.0859 47.63 19 0% 0 0% 0 0% 0 0% 0%
20230322 18.94 19.29 18.82 19 0.64% -0.16% 0% 4167 0.0793 55.02 19.03 0% 0 0% 0 0% 0 0% 0%
20230321 18.57 18.94 18.51 18.88 1.67% 0.53% 0% 3642 0.0684 44.29 18.78 0% 0 0% 0 0% 0 0% 0%
20230320 18.4 18.64 18.01 18.57 0.76% 1.09% 0% 4453 0.0818 43.29 18.37 0% 0 0% 0 0% 0 0% 0%
20230317 18.49 18.64 18.4 18.43 0.55% -0.54% 0% 3664 0.0679 28.06 18.53 0% 0 0% 0 0% 0 0% 0%
20230316 18.7 18.79 18.33 18.33 -2.4% -0.87% 0% 4916 0.0909 34.11 18.49 0% 0 0% 0 0% 0 0% 0%
20230315 18.65 19.05 18.65 18.78 1.08% -0.53% 0% 4237 0.08 29.44 18.88 0% 0 0% 0 0% 0 0% 0%
20230314 19 19.1 18.35 18.58 -2.16% -0.38% 0% 7122 0.1328 48.39 18.65 0% 0 0% 0 0% 0 0% 0%
20230313 19.5 19.56 18.86 18.99 -2.72% -0.42% 0% 9185 0.1752 65.58 19.07 0% 0 0% 0 0% 0 0% 0%
20230310 19.7 19.97 19.5 19.52 -0.91% -0.81% 0% 8515 0.1676 64.64 19.68 0% 0 0% 0 0% 0 0% 0%
20230309 19.67 19.88 19.5 19.7 -0.3% 0.25% 0% 6992 0.1374 54.33 19.65 0% 0 0% 0 0% 0 0% 0%
20230308 19.7 19.94 19.62 19.76 -1.45% 0.1% 0% 8968 0.177 69.76 19.74 0% 0 0% 0 0% 0 0% 0%
20230307 20.77 20.89 20.01 20.05 -4.52% -1.86% 0% 20315 0.415 167.53 20.43 0% 0 0% 0 0% 0 0% 0%
20230306 20.39 21.47 20.19 21 3.04% 0.24% 0% 29762 0.6234 272.14 20.95 0% 0 0% 0 0% 0 0% 0%
20230303 19.5 20.39 19.33 20.38 4.51% 2.21% 0% 16072 0.3205 163.4 19.94 0% 0 0% 0 0% 0 0% 0%
20230302 19.94 20.13 19.45 19.5 -1.96% -0.76% 0% 7008 0.1377 71.86 19.65 0% 0 0% 0 0% 0 0% 0%
20230301 19.69 20.15 19.53 19.89 1.27% 0.66% 0% 6459 0.1276 55.67 19.76 0% 0 0% 0 0% 0 0% 0%
20230228 19.71 19.74 19.41 19.64 0.31% 0.41% 0% 4509 0.0882 30.67 19.56 0% 0 0% 0 0% 0 0% 0%
20230227 19.95 20.02 19.5 19.58 -1.85% -0.56% 0% 5384 0.106 27.63 19.69 0% 0 0% 0 0% 0 0% 0%
20230224 20.12 20.38 19.83 19.95 -0.94% -0.15% 0% 6976 0.1394 31.2 19.98 0% 0 0% 0 0% 0 0% 0%
20230223 20.19 20.48 20.03 20.14 -0.25% -0.49% 0% 9009 0.1823 40.82 20.24 0% 0 0% 0 0% 0 0% 0%
20230222 20 20.51 20 20.19 0.45% -0.3% 0% 6796 0.1376 31.16 20.25 0% 0 0% 0 0% 0 0% 0%
20230221 20.57 20.57 19.95 20.1 -1.81% -0.5% 0% 11646 0.2353 53.52 20.2 0% 0 0% 0 0% 0 0% 0%
20230220 20.19 20.78 19.88 20.47 1.29% 0.44% 0% 14059 0.2865 65.86 20.38 0% 0 0% 0 0% 0 0% 0%
20230217 20.29 20.64 20.12 20.21 -0.2% -0.74% 0% 13349 0.2718 65.92 20.36 0% 0 0% 0 0% 0 0% 0%
20230216 21.4 21.41 20.03 20.25 -4.03% -2.32% 0% 24067 0.499 126.87 20.73 0% 0 0% 0 0% 0 0% 0%
20230215 21.4 21.7 21 21.1 -2.9% -1.03% 0% 32929 0.7021 199.49 21.32 0% 0 0% 0 0% 0 0% 0%
20230214 20.14 22.37 19.77 21.73 7.04% 4.07% 0% 50018 1.0443 356.65 20.88 0% 0 0% 0 0% 0 0% 0%
20230213 19.45 21.2 19.11 20.3 5.24% 0% 0% 35603 0.7229 361.57 20.3 0% 0 0% 0 0% 0 0% 0%
20230210 19.14 19.42 19.06 19.29 0.52% 0.16% 0% 6293 0.1212 86.08 19.26 0% 0 0% 0 0% 0 0% 0%
20230209 19.05 19.29 19.02 19.19 0.63% 0.1% 0% 6238 0.1196 89.86 19.17 0% 0 0% 0 0% 0 0% 0%
20230208 19.06 19.18 18.9 19.07 0.1% 0.1% 0% 6043 0.1151 91.26 19.05 0% 0 0% 0 0% 0 0% 0%
20230207 18.56 19.24 18.55 19.05 2.53% 0.63% 0% 9694 0.1835 152.46 18.93 0% 0 0% 0 0% 0 0% 0%
20230206 18.68 18.68 18.29 18.58 -0.05% 0% 0% 3709 0.0689 65.18 18.58 0% 0 0% 0 0% 0 0% 0%
20230203 18.59 18.87 18.35 18.59 -0.16% 0.32% 0% 4711 0.0873 83.02 18.53 0% 0 0% 0 0% 0 0% 0%
20230202 18.9 18.9 18.57 18.62 -0.69% -0.16% 0% 5399 0.1007 99.3 18.65 0% 0 0% 0 0% 0 0% 0%
20230201 18.68 18.8 18.5 18.75 0.54% 0.32% 0% 5961 0.1114 115.93 18.69 0% 0 0% 0 0% 0 0% 0%
20230131 18.3 18.69 18.23 18.65 1.08% 0.43% 0% 5944 0.1104 120.12 18.57 0% 0 0% 0 0% 0 0% 0%
20230130 17.98 18.6 17.98 18.45 3.13% 0.16% 0% 7747 0.1427 167.06 18.42 0% 0 0% 0 0% 0 0% 0%
20230120 17.75 17.95 17.75 17.89 0.62% 0.11% 0% 3380 0.0604 76.37 17.87 0% 0 0% 0 0% 0 0% 0%
20230119 17.69 17.88 17.56 17.78 1.02% 0.06% 0% 3854 0.0685 49.74 17.77 0% 0 0% 0 0% 0 0% 0%
20230118 17.49 17.62 17.44 17.6 0.63% 0.4% 0% 3531 0.0619 69.64 17.53 0% 0 0% 0 0% 0 0% 0%
20230117 17.63 17.69 17.48 17.49 -0.79% -0.4% 0% 2733 0.048 53.77 17.56 0% 0 0% 0 0% 0 0% 0%
20230116 17.4 17.66 17.4 17.63 1.32% 0.4% 0% 3685 0.0647 69.16 17.56 0% 0 0% 0 0% 0 0% 0%
20230113 17.34 17.42 17.2 17.4 0.58% 0.46% 0% 3279 0.0568 59.92 17.32 0% 0 0% 0 0% 0 0% 0%
20230112 17.14 17.43 17.14 17.3 1.17% -0.29% 0% 3378 0.0586 61.61 17.35 0% 0 0% 0 0% 0 0% 0%
20230111 17.39 17.39 17.03 17.1 -1.44% -0.52% 0% 3949 0.0679 70.49 17.19 0% 0 0% 0 0% 0 0% 0%
20230110 17.42 17.51 17.25 17.35 -0.74% 0.12% 0% 3099 0.0537 54.07 17.33 0% 0 0% 0 0% 0 0% 0%
20230109 17.45 17.68 17.34 17.48 0.23% -0.23% 0% 4309 0.0755 74.84 17.52 0% 0 0% 0 0% 0 0% 0%
20230106 17.31 17.58 17.18 17.44 0.75% 0.23% 0% 5587 0.0972 98.25 17.4 0% 0 0% 0 0% 0 0% 0%
20230105 17.09 17.37 17 17.31 1.29% 0.52% 0% 5623 0.0968 95.71 17.22 0% 0 0% 0 0% 0 0% 0%
20230104 17.19 17.28 16.99 17.09 -0.29% -0.12% 0% 3682 0.063 59.13 17.11 0% 0 0% 0 0% 0 0% 0%
20230103 16.6 17.18 16.59 17.14 2.7% 0.88% 0% 4272 0.0726 62.32 16.99 0% 0 0% 0 0% 0 0% 0%
20221230 16.96 17.09 16.6 16.69 -1.13% -0.24% 0% 4895 0.0819 46.87 16.73 0% 0 0% 0 0% 0 0% 0%
20221229 16.93 17.26 16.83 16.88 0.36% -0.71% 0% 3489 0.0593 41.94 17 0% 0 0% 0 0% 0 0% 0%
20221228 17.27 17.32 16.78 16.82 -2.49% -0.65% 0% 4501 0.0762 44.03 16.93 0% 0 0% 0 0% 0 0% 0%
20221227 17.35 17.58 16.9 17.25 -0.52% 1% 0% 6038 0.1031 50.66 17.08 0% 0 0% 0 0% 0 0% 0%
20221226 17 17.39 16.82 17.34 1.88% 0.7% 0% 3810 0.0656 25.54 17.22 0% 0 0% 0 0% 0 0% 0%
20221223 16.88 17.2 16.76 17.02 -0.7% 0.24% 0% 4053 0.0688 26.63 16.98 0% 0 0% 0 0% 0 0% 0%
20221222 18.03 18.1 17.03 17.14 -3.98% -1.21% 0% 8051 0.1397 53.64 17.35 0% 0 0% 0 0% 0 0% 0%
20221221 18.62 18.64 17.85 17.85 -5% -1.87% 0% 9038 0.1644 65.19 18.19 0% 0 0% 0 0% 0 0% 0%
20221220 18.53 19.12 18.31 18.79 1.29% -0.05% 0% 8979 0.1688 69.44 18.8 0% 0 0% 0 0% 0 0% 0%
20221219 19.01 19.03 18.46 18.55 -2.57% -0.54% 0% 7368 0.1374 58.34 18.65 0% 0 0% 0 0% 0 0% 0%
20221216 19.45 19.45 18.7 19.04 -2.66% 0.21% 0% 14208 0.2699 116.69 19 0% 0 0% 0 0% 0 0% 0%
20221215 19.1 19.8 18.93 19.56 1.77% 0.82% 0% 19349 0.3754 175.58 19.4 0% 0 0% 0 0% 0 0% 0%
20221214 19.79 19.79 18.88 19.22 -2.14% 0.05% 0% 19598 0.3765 128.15 19.21 0% 0 0% 0 0% 0 0% 0%
20221213 18.33 19.91 18.33 19.64 7.44% 2.51% 0% 33272 0.6376 398.16 19.16 0% 0 0% 0 0% 0 0% 0%
20221212 18.25 18.39 17.94 18.28 0.05% 0.88% 0% 4310 0.0781 74.61 18.12 0% 0 0% 0 0% 0 0% 0%
20221209 18.46 18.58 18.15 18.27 -0.54% -0.11% 0% 4242 0.0776 74.84 18.29 0% 0 0% 0 0% 0 0% 0%
20221208 18.53 18.53 18.22 18.37 -0.05% 0.11% 0% 2725 0.05 48.06 18.35 0% 0 0% 0 0% 0 0% 0%
20221207 18.65 18.67 18.38 18.38 -1.08% -0.49% 0% 3541 0.0654 61.93 18.47 0% 0 0% 0 0% 0 0% 0%
20221206 18.97 18.97 18.45 18.58 -0.64% -0.16% 0% 4282 0.0797 73.86 18.61 0% 0 0% 0 0% 0 0% 0%
20221205 18.6 18.78 18.55 18.7 0.65% 0.16% 0% 4366 0.0815 75.4 18.67 0% 0 0% 0 0% 0 0% 0%
20221202 18.38 18.6 18.37 18.58 0.81% 0.27% 0% 4350 0.0806 74.73 18.53 0% 0 0% 0 0% 0 0% 0%
20221201 18.54 18.69 18.25 18.43 1.15% -0.54% 0% 5543 0.1027 90.68 18.53 0% 0 0% 0 0% 0 0% 0%
20221130 18.34 18.5 18.1 18.22 0.16% -0.33% 0% 4431 0.081 68.05 18.28 0% 0 0% 0 0% 0 0% 0%
20221129 17.76 18.25 17.76 18.19 1.9% 0.5% 0% 4089 0.074 59.37 18.1 0% 0 0% 0 0% 0 0% 0%
20221128 18.01 18.11 17.66 17.85 -1.38% 0.28% 0% 3870 0.0689 53.1 17.8 0% 0 0% 0 0% 0 0% 0%
20221125 18.78 18.78 18.1 18.1 -3% -1.09% 0% 4569 0.0836 63.26 18.3 0% 0 0% 0 0% 0 0% 0%
20221124 18.44 18.84 18.44 18.66 1.19% 0.21% 0% 3238 0.0603 44.27 18.62 0% 0 0% 0 0% 0 0% 0%
20221123 18.74 18.74 18.13 18.44 -1.02% 0.33% 0% 4184 0.0769 55.51 18.38 0% 0 0% 0 0% 0 0% 0%
20221122 18.91 19.09 18.51 18.63 -1.53% -1.06% 0% 4609 0.0868 62.37 18.83 0% 0 0% 0 0% 0 0% 0%
20221121 18.63 18.92 18.44 18.92 0.8% 1.18% 0% 4524 0.0846 59.21 18.7 0% 0 0% 0 0% 0 0% 0%
20221118 19.18 19.19 18.64 18.77 -2.19% -1% 0% 7520 0.1426 89.93 18.96 0% 0 0% 0 0% 0 0% 0%
20221117 18.87 19.36 18.49 19.19 1.48% 0.42% 0% 9358 0.1788 99.07 19.11 0% 0 0% 0 0% 0 0% 0%
20221116 18.74 19.09 18.61 18.91 0.91% 0.05% 0% 7403 0.1399 76.72 18.9 0% 0 0% 0 0% 0 0% 0%
20221115 18.28 18.76 18.03 18.74 3.36% 1.08% 0% 6666 0.1236 69.42 18.54 0% 0 0% 0 0% 0 0% 0%
20221114 18.36 18.37 18.1 18.13 -0.66% -0.55% 0% 4767 0.0869 49.33 18.23 0% 0 0% 0 0% 0 0% 0%
20221111 18.85 18.85 18.18 18.25 -0.33% -1.03% 0% 5704 0.1052 60.27 18.44 0% 0 0% 0 0% 0 0% 0%
20221110 18.54 18.6 18.23 18.31 -1.24% -0.49% 0% 4990 0.0918 52.73 18.4 0% 0 0% 0 0% 0 0% 0%
20221109 18.74 18.84 18.54 18.54 -1.07% -0.7% 0% 4590 0.0857 49.08 18.67 0% 0 0% 0 0% 0 0% 0%
20221108 18.85 19.12 18.52 18.74 -0.53% 0.05% 0% 6926 0.1297 73.6 18.73 0% 0 0% 0 0% 0 0% 0%
20221107 18.41 19.45 18.41 18.84 -1.21% -0.63% 0% 12319 0.2336 135.38 18.96 0% 0 0% 0 0% 0 0% 0%
20221104 18.5 19.57 18.41 19.07 2.42% -0.42% 0% 18500 0.3542 219.39 19.15 0% 0 0% 0 0% 0 0% 0%
20221103 18.37 19.06 18.1 18.62 1.36% 0.32% 0% 10107 0.1876 139.67 18.56 0% 0 0% 0 0% 0 0% 0%
20221102 17.81 18.47 17.81 18.37 1.6% 0.11% 0% 4904 0.09 72.83 18.35 0% 0 0% 0 0% 0 0% 0%
20221101 17.45 18.08 17.45 18.08 4.09% 1.4% 0% 5529 0.0986 76.6 17.83 0% 0 0% 0 0% 0 0% 0%
20221031 16.92 17.58 16.92 17.37 2.42% 0% 0% 4018 0.0698 52.87 17.37 0% 0 0% 0 0% 0 0% 0%
20221028 18.08 18.08 16.76 16.96 -6.25% -2.58% 0% 5497 0.0957 69.05 17.41 0% 0 0% 0 0% 0 0% 0%
20221027 18.09 18.47 18.07 18.09 -0.5% -0.99% 0% 3935 0.0719 53.15 18.27 0% 0 0% 0 0% 0 0% 0%
20221026 18.03 18.4 17.95 18.18 0.78% 0% 0% 4944 0.0899 65.33 18.18 0% 0 0% 0 0% 0 0% 0%
20221025 18.34 18.35 17.66 18.04 -0.82% 0.22% 0% 4194 0.0755 56.11 18 0% 0 0% 0 0% 0 0% 0%
20221024 18.4 18.71 18.13 18.19 -0.93% -1.36% 0% 5499 0.1014 77.82 18.44 0% 0 0% 0 0% 0 0% 0%
20221021 18.3 18.4 18 18.36 1.32% 0.49% 0% 3273 0.0598 48.78 18.27 0% 0 0% 0 0% 0 0% 0%
20221020 18.22 18.41 17.92 18.12 -0.98% -0.11% 0% 2905 0.0527 44.43 18.14 0% 0 0% 0 0% 0 0% 0%
20221019 18.4 18.55 18.26 18.3 -0.54% -0.54% 0% 3760 0.0692 58.24 18.4 0% 0 0% 0 0% 0 0% 0%
20221018 18.56 18.6 18.36 18.4 -0.59% -0.33% 0% 4264 0.0787 71.29 18.46 0% 0 0% 0 0% 0 0% 0%
20221017 17.7 18.54 17.7 18.51 3.47% 1.54% 0% 7012 0.1278 123.34 18.23 0% 0 0% 0 0% 0 0% 0%
20220720 23.5 23.5 22.29 22.51 -0.44% -0.53% 0% 13131 0.2972 105.07 22.63 0% 0 0% 0 0% 0 0% 0%
20220719 22.24 22.63 22 22.61 2.68% 1.12% 0% 12227 0.2734 101.91 22.36 0% 0 0% 0 0% 0 0% 0%
20220718 21.73 22.35 21.7 22.02 0.96% -0.09% 0% 9347 0.206 78 22.04 0% 0 0% 0 0% 0 0% 0%
20220715 22.57 22.66 21.72 21.81 -1.4% -0.91% 0% 11203 0.2466 95.32 22.01 0% 0 0% 0 0% 0 0% 0%
20220714 20.82 22.61 20.51 22.12 6.3% 0.91% 0% 22917 0.5024 192.93 21.92 0% 0 0% 0 0% 0 0% 0%
20220713 20.13 20.85 20.02 20.81 3.43% 1.12% 0% 9457 0.1946 81.37 20.58 0% 0 0% 0 0% 0 0% 0%
20220712 21.05 21.2 20.06 20.12 -4.64% -1.57% 0% 10459 0.2138 78.23 20.44 0% 0 0% 0 0% 0 0% 0%
20220711 21.7 22.02 20.95 21.1 -3.3% -0.85% 0% 7726 0.1644 53.29 21.28 0% 0 0% 0 0% 0 0% 0%
20220708 22.12 22.45 21.79 21.82 -0.55% -1.31% 0% 7885 0.1743 50.3 22.11 0% 0 0% 0 0% 0 0% 0%
20220707 21.81 22.1 21.38 21.94 1.76% 0.5% 0% 9697 0.2117 49.69 21.83 0% 0 0% 0 0% 0 0% 0%
20220706 21.46 21.87 21.24 21.56 0.33% -0.37% 0% 7344 0.1589 29.55 21.64 0% 0 0% 0 0% 0 0% 0%
20220705 21.99 22.29 21.22 21.49 -2.36% -0.42% 0% 10976 0.2369 42.53 21.58 0% 0 0% 0 0% 0 0% 0%
20220704 22.05 22.16 21.64 22.01 0.23% 0.18% 0% 7543 0.1657 28.91 21.97 0% 0 0% 0 0% 0 0% 0%
20220701 22.33 22.48 21.73 21.96 -2.4% -0.5% 0% 12714 0.2806 46.72 22.07 0% 0 0% 0 0% 0 0% 0%
20220630 22.38 22.94 22.38 22.5 -0.49% -0.57% 0% 12293 0.2782 44.34 22.63 0% 0 0% 0 0% 0 0% 0%
20220629 23.73 23.96 22.61 22.61 -5.28% -2.37% 0% 21214 0.4914 76.65 23.16 0% 0 0% 0 0% 0 0% 0%
20220628 23.75 24.3 23.36 23.87 -0.33% -0.21% 0% 21299 0.5095 74.24 23.92 0% 0 0% 0 0% 0 0% 0%
20220627 23.94 24.03 23.6 23.95 -0.54% 0.76% 0% 22061 0.5244 68.3 23.77 0% 0 0% 0 0% 0 0% 0%
20220624 24 24.37 23.61 24.08 -2.9% 0.63% 0% 39483 0.9447 118.6 23.93 0% 0 0% 0 0% 0 0% 0%
20220623 24 25.51 23.2 24.8 7.27% 1.47% 0% 54548 1.3332 182.17 24.44 0% 0 0% 0 0% 0 0% 0%
20220622 22.76 23.29 22.55 23.12 1.4% 0.7% 0% 14666 0.3368 53.4 22.96 0% 0 0% 0 0% 0 0% 0%
20220621 23.12 23.34 22.52 22.8 -1.72% -0.18% 0% 17276 0.3945 63.42 22.84 0% 0 0% 0 0% 0 0% 0%
20220620 23.07 23.61 22.79 23.2 0.09% 0% 0% 18973 0.4401 72.09 23.2 0% 0 0% 0 0% 0 0% 0%
20220617 22.42 23.43 22.2 23.18 2.89% 0.7% 0% 24283 0.5591 92.19 23.02 0% 0 0% 0 0% 0 0% 0%
20220616 22.65 23.09 22.4 22.53 -1.57% -0.75% 0% 19828 0.45 76.01 22.7 0% 0 0% 0 0% 0 0% 0%
20220615 24.29 24.58 22.89 22.89 -5.06% -2.01% 0% 42291 0.9879 166.08 23.36 0% 0 0% 0 0% 0 0% 0%
20220614 22.38 24.72 21.75 24.38 6.23% 4.41% 0% 59343 1.3855 245.38 23.35 0% 0 0% 0 0% 0 0% 0%
20220613 21.65 23.4 21.3 22.95 6.45% 1.15% 0% 37352 0.8476 167.88 22.69 0% 0 0% 0 0% 0 0% 0%
20220610 20.56 21.7 20.56 21.56 3.21% 0.84% 0% 15924 0.3404 73.33 21.38 0% 0 0% 0 0% 0 0% 0%
20220609 21.33 22.3 20.69 20.89 -2.06% -2.66% 0% 15539 0.3334 74.72 21.46 0% 0 0% 0 0% 0 0% 0%
20220608 21.57 21.73 20.76 21.33 -1.11% 0.66% 0% 12229 0.2591 59.41 21.19 0% 0 0% 0 0% 0 0% 0%
20220607 22.03 22.03 21.3 21.57 -2.09% 0.09% 0% 13369 0.2881 63.12 21.55 0% 0 0% 0 0% 0 0% 0%
20220606 21.88 22.2 21.82 22.03 0.5% 0.18% 0% 18630 0.4096 91.53 21.99 0% 0 0% 0 0% 0 0% 0%
20220602 21.71 22.24 21.35 21.92 0.14% 0.18% 0% 18893 0.4133 98.09 21.88 0% 0 0% 0 0% 0 0% 0%
20220601 21.98 22.64 21.73 21.89 -1.17% -1% 0% 21177 0.4683 116.56 22.11 0% 0 0% 0 0% 0 0% 0%
20220531 21.6 22.56 21.55 22.15 -3.06% 0.64% 0% 30914 0.6804 182.71 22.01 0% 0 0% 0 0% 0 0% 0%
20220530 21.78 22.85 20.36 22.85 8.29% 6.08% 0% 36698 0.7906 241.34 21.54 0% 0 0% 0 0% 0 0% 0%
20220527 20.11 21.43 19.59 21.1 5.71% 2.18% 0% 20925 0.432 149.11 20.65 0% 0 0% 0 0% 0 0% 0%
20220526 19.94 20.18 19.33 19.96 0.1% 1.01% 0% 7662 0.1514 57.06 19.76 0% 0 0% 0 0% 0 0% 0%
20220525 19.95 20.03 19.48 19.94 -0.05% 0.76% 0% 11154 0.2207 84.03 19.79 0% 0 0% 0 0% 0 0% 0%
20220524 20.68 21.55 19.9 19.95 -3.95% -4.41% 0% 21672 0.4523 172.38 20.87 0% 0 0% 0 0% 0 0% 0%
20220523 20.4 20.91 20.3 20.77 2.06% 0.73% 0% 9428 0.1944 84.7 20.62 0% 0 0% 0 0% 0 0% 0%
20220520 20.37 20.54 20.12 20.35 -0.1% 0.15% 0% 7590 0.1542 70.22 20.32 0% 0 0% 0 0% 0 0% 0%
20220519 19.8 20.64 19.8 20.37 1.14% 0.89% 0% 10706 0.2162 100.65 20.19 0% 0 0% 0 0% 0 0% 0%
20220518 20.09 20.5 19.85 20.14 0.2% -0.35% 0% 8742 0.1767 84.46 20.21 0% 0 0% 0 0% 0 0% 0%
20220517 19.87 20.3 19.45 20.1 0.8% 1.06% 0% 11512 0.229 108.13 19.89 0% 0 0% 0 0% 0 0% 0%
20220516 21 21.58 19.58 19.94 -0.89% -2.4% 0% 20423 0.4173 204.1 20.43 0% 0 0% 0 0% 0 0% 0%
20220513 19.7 20.13 19.48 20.12 2.86% 1.46% 0% 9998 0.1983 106.91 19.83 0% 0 0% 0 0% 0 0% 0%
20220512 19.6 19.83 19.16 19.56 -0.51% 0.31% 0% 6908 0.1347 71.33 19.5 0% 0 0% 0 0% 0 0% 0%
20220511 19.38 20.07 19.11 19.66 1.97% -0.46% 0% 11023 0.2177 106.68 19.75 0% 0 0% 0 0% 0 0% 0%
20220510 18.6 19.46 18.48 19.28 1.85% 0.42% 0% 7481 0.1436 73.12 19.2 0% 0 0% 0 0% 0 0% 0%
20220509 18.52 19 18.41 18.93 2.05% 0.42% 0% 5670 0.1069 52.42 18.85 0% 0 0% 0 0% 0 0% 0%
20220506 18.29 18.78 18.11 18.55 -1.01% 0% 0% 5558 0.1031 49.03 18.55 0% 0 0% 0 0% 0 0% 0%
20220505 18.33 19.01 18.19 18.74 2.24% 0.05% 0% 8304 0.1555 70.74 18.73 0% 0 0% 0 0% 0 0% 0%
20220429 17.37 18.37 17.27 18.33 6.69% 1.83% 0% 10962 0.1973 84.06 18 0% 0 0% 0 0% 0 0% 0%
20220428 18.15 18.15 17.08 17.18 -3.91% -1.26% 0% 9529 0.1658 67.15 17.4 0% 0 0% 0 0% 0 0% 0%
20220427 17.02 17.96 16.52 17.88 3.47% 3.71% 0% 12253 0.2112 85.25 17.24 0% 0 0% 0 0% 0 0% 0%
20220426 17.95 18.33 17 17.28 -2.98% -2.7% 0% 11303 0.2007 81.25 17.76 0% 0 0% 0 0% 0 0% 0%
20220425 19.9 19.9 17.78 17.81 -10.86% -4.66% 0% 13676 0.2554 105.64 18.68 0% 0 0% 0 0% 0 0% 0%
20220422 20.38 20.59 19.95 19.98 -2.11% -0.75% 0% 6612 0.1331 54.46 20.13 0% 0 0% 0 0% 0 0% 0%
20220421 21.13 21.5 20.2 20.41 -5.2% -1.69% 0% 10160 0.2109 81.99 20.76 0% 0 0% 0 0% 0 0% 0%
20220420 22.09 22.26 21.36 21.53 -1.87% -1.24% 0% 7481 0.1631 61.71 21.8 0% 0 0% 0 0% 0 0% 0%
20220419 21.81 22.64 21.81 21.94 -0.9% -1.39% 0% 9092 0.2023 72.19 22.25 0% 0 0% 0 0% 0 0% 0%
20220418 21.23 22.25 20.62 22.14 4.24% 1.84% 0% 14500 0.3152 102.26 21.74 0% 0 0% 0 0% 0 0% 0%
20220415 22.14 22.14 20.8 21.24 -4.19% 0.19% 0% 15582 0.3304 109.8 21.2 0% 0 0% 0 0% 0 0% 0%
20220414 22.33 22.75 22 22.17 -0.58% -0.45% 0% 7743 0.1724 56.84 22.27 0% 0 0% 0 0% 0 0% 0%
20220413 23.18 23.26 22.26 22.3 -4.82% -1.72% 0% 9169 0.208 65.55 22.69 0% 0 0% 0 0% 0 0% 0%
20220412 23.15 23.5 22.58 23.43 1.12% 1.47% 0% 7686 0.1775 50.05 23.09 0% 0 0% 0 0% 0 0% 0%
20220411 24.41 24.42 23.04 23.17 -6.19% -1.45% 0% 13240 0.3113 70.68 23.51 0% 0 0% 0 0% 0 0% 0%
20220408 24.25 24.91 24.16 24.7 2.07% 0.53% 0% 11193 0.275 47.37 24.57 0% 0 0% 0 0% 0 0% 0%
20220407 24.84 24.98 24.17 24.2 -3.2% -1.1% 0% 11635 0.2847 47.41 24.47 0% 0 0% 0 0% 0 0% 0%
20220401 24.56 24.59 24 24.03 -1.44% -0.62% 0% 12463 0.3013 49.44 24.18 0% 0 0% 0 0% 0 0% 0%
20220331 24.9 24.97 24.34 24.38 -5.36% -1.18% 0% 17569 0.4334 70.96 24.67 0% 0 0% 0 0% 0 0% 0%
20220330 25.85 25.85 25.26 25.76 1.78% 0.82% 0% 8324 0.2127 34.51 25.55 0% 0 0% 0 0% 0 0% 0%
20220329 25.86 26.1 25.12 25.31 -2.13% -1.06% 0% 11682 0.2988 47.89 25.58 0% 0 0% 0 0% 0 0% 0%
20220328 26.27 26.43 25.53 25.86 -1.22% -0.54% 0% 11975 0.3114 50.15 26 0% 0 0% 0 0% 0 0% 0%
20220325 27 27.18 26.18 26.18 -3.75% -1.73% 0% 21806 0.581 93.64 26.64 0% 0 0% 0 0% 0 0% 0%
20220324 27.3 28.94 27.15 27.2 -3.82% -2.09% 0% 36519 1.0145 171.71 27.78 0% 0 0% 0 0% 0 0% 0%
20220323 29.25 32.1 27.92 28.28 5.33% -4.23% 0% 57194 1.6889 321.88 29.53 0% 0 0% 0 0% 0 0% 0%
20220322 26.41 27.35 26.06 26.85 1.67% 0.49% 0% 16413 0.4386 111.67 26.72 0% 0 0% 0 0% 0 0% 0%
20220321 25.68 26.59 25.56 26.41 2.36% 1.11% 0% 13459 0.3515 91.94 26.12 0% 0 0% 0 0% 0 0% 0%
20220318 25.57 26.25 25.36 25.8 0.7% -0.15% 0% 12879 0.3328 84.07 25.84 0% 0 0% 0 0% 0 0% 0%
20220317 24.53 26.6 24.36 25.62 5.43% 0.16% 0% 20060 0.5131 119.85 25.58 0% 0 0% 0 0% 0 0% 0%
20220316 23.98 24.41 23.2 24.3 2.53% 1.59% 0% 12748 0.3049 68.77 23.92 0% 0 0% 0 0% 0 0% 0%
20220315 24.85 24.98 23.51 23.7 -5.2% -2.47% 0% 12936 0.3143 69.78 24.3 0% 0 0% 0 0% 0 0% 0%
20220311 25.93 26.04 24.99 25.84 -1.22% 1.57% 0% 11663 0.2967 65.44 25.44 0% 0 0% 0 0% 0 0% 0%
20220310 26.45 26.87 26.09 26.16 0.46% -1.21% 0% 10343 0.2739 57.04 26.48 0% 0 0% 0 0% 0 0% 0%
20220309 26.75 27.17 24.82 26.04 -2.58% 0.39% 0% 13190 0.3422 61.49 25.94 0% 0 0% 0 0% 0 0% 0%
20220308 28.19 28.19 26.5 26.73 -4.06% -1.66% 0% 13055 0.3548 61.51 27.18 0% 0 0% 0 0% 0 0% 0%
20220307 28.16 28.51 27.59 27.86 -1.45% -0.39% 0% 12166 0.3403 58.1 27.97 0% 0 0% 0 0% 0 0% 0%
20220304 28.85 29.1 28.27 28.27 -3.22% -1.15% 0% 15771 0.451 77.86 28.6 0% 0 0% 0 0% 0 0% 0%
20220303 29.05 29.5 28.8 29.21 -0.27% 0.21% 0% 18690 0.5448 98.21 29.15 0% 0 0% 0 0% 0 0% 0%
20220302 29.1 29.46 28.72 29.29 2.06% 0.55% 0% 22832 0.6652 127.05 29.13 0% 0 0% 0 0% 0 0% 0%
20220301 28.43 29.18 28.34 28.7 1.56% 0.21% 0% 12055 0.3453 70.27 28.64 0% 0 0% 0 0% 0 0% 0%
20220228 28.68 28.9 28.05 28.26 -2.21% -0.07% 0% 11571 0.3272 68.14 28.28 0% 0 0% 0 0% 0 0% 0%
20220225 29.45 29.49 28.53 28.9 -0.31% 0.21% 0% 18761 0.5411 116.33 28.84 0% 0 0% 0 0% 0 0% 0%
20220224 28.4 29.47 28.05 28.99 1.61% 0.42% 0% 34393 0.993 226.46 28.87 0% 0 0% 0 0% 0 0% 0%
20220223 27.75 28.58 27.75 28.53 2.77% 0.63% 0% 18049 0.5116 140.59 28.35 0% 0 0% 0 0% 0 0% 0%
20220222 28.17 28.4 27.38 27.76 -1.21% -0.54% 0% 14401 0.4019 117.58 27.91 0% 0 0% 0 0% 0 0% 0%
20220221 27.86 28.17 27.75 28.1 0.29% 0.5% 0% 9432 0.2637 50.04 27.96 0% 0 0% 0 0% 0 0% 0%
20220218 28.15 28.36 27.6 28.02 -0.88% 0.61% 0% 8706 0.2425 30.66 27.85 0% 0 0% 0 0% 0 0% 0%
20220217 28.26 28.58 28.09 28.27 -0.14% -0.18% 0% 11886 0.3366 27.94 28.32 0% 0 0% 0 0% 0 0% 0%
20220216 27.94 28.42 27.83 28.31 1.11% 0.53% 0% 12696 0.3575 24.91 28.16 0% 0 0% 0 0% 0 0% 0%
20220215 27.68 28.08 27.08 28 2.12% 0.68% 0% 10091 0.2806 17.6 27.81 0% 0 0% 0 0% 0 0% 0%
20220214 27.13 27.82 26.91 27.42 0.59% -0.4% 0% 7627 0.21 11.95 27.53 0% 0 0% 0 0% 0 0% 0%
20220211 27.92 28.13 27.16 27.26 -2.95% -0.73% 0% 11236 0.3085 15.39 27.46 0% 0 0% 0 0% 0 0% 0%
20220210 28.6 28.6 27.93 28.09 -1.61% -0.14% 0% 10678 0.3004 13.14 28.13 0% 0 0% 0 0% 0 0% 0%
20220209 28.29 28.76 28.19 28.55 0.04% 0.32% 0% 12047 0.3428 12.93 28.46 0% 0 0% 0 0% 0 0% 0%
20211203 35.9 36.78 34.16 34.55 -5.21% -1.31% 0% 65414 2.2903 75.39 35.01 0% 0 0% 0 0% 0 0% 0%
20211202 37.7 38.28 36.18 36.45 -3.83% -1.57% 0% 77635 2.8752 89.13 37.03 0% 0 0% 0 0% 0 0% 0%
20211201 35.18 38.48 35.18 37.9 6.91% 1.85% 0% 116582 4.3377 134.26 37.21 0% 0 0% 0 0% 0 0% 0%
20211130 35.73 36.97 34.8 35.45 1.2% -1.06% 0% 70759 2.5354 85.8 35.83 0% 0 0% 0 0% 0 0% 0%
20211129 33.4 35.68 33.4 35.03 2.55% 0.6% 0% 54801 1.9081 67.57 34.82 0% 0 0% 0 0% 0 0% 0%
20211126 33.72 35.58 33.72 34.16 0.23% -1.36% 0% 53447 1.8511 66.3 34.63 0% 0 0% 0 0% 0 0% 0%
20211125 36.51 36.51 33.98 34.08 -6.68% -1.82% 0% 74705 2.5928 94.95 34.71 0% 0 0% 0 0% 0 0% 0%
20211124 36.87 37.26 35.98 36.52 -2.61% 0.03% 0% 83404 3.0449 117.82 36.51 0% 0 0% 0 0% 0 0% 0%
20211123 34.98 37.5 34.3 37.5 5.49% 4.05% 0% 107731 3.8824 166.01 36.04 0% 0 0% 0 0% 0 0% 0%
20211122 34.99 37.44 34.6 35.55 0.48% -0.7% 0% 116154 4.1579 205.21 35.8 0% 0 0% 0 0% 0 0% 0%
20211119 31.45 36.19 31.45 35.38 9.91% 2.94% 0% 120208 4.1315 245.3 34.37 0% 0 0% 0 0% 0 0% 0%
20211118 33.13 35.28 32 32.19 0.66% -3.91% 0% 88340 2.9592 221.65 33.5 0% 0 0% 0 0% 0 0% 0%
20211117 30.58 33.31 30.52 31.98 4.54% -0.12% 0% 49861 1.5966 143.37 32.02 0% 0 0% 0 0% 0 0% 0%
20211116 32.05 32.26 30.58 30.59 -4.53% -1.77% 0% 41080 1.2794 128.23 31.14 0% 0 0% 0 0% 0 0% 0%
20211115 31.34 32.25 30.86 32.04 3.86% 1.23% 0% 49406 1.5635 168.55 31.65 0% 0 0% 0 0% 0 0% 0%
20211112 30.04 31.26 29.73 30.85 1.58% 1.28% 0% 40054 1.22 146.83 30.46 0% 0 0% 0 0% 0 0% 0%
20211111 29.39 30.68 29.39 30.37 3.44% 0.26% 0% 38046 1.1523 152.18 30.29 0% 0 0% 0 0% 0 0% 0%
20211110 28.88 29.48 28.69 29.36 1.14% 1% 0% 20688 0.6015 81.42 29.07 0% 0 0% 0 0% 0 0% 0%
20211109 28.22 29.36 28.22 29.03 2.04% 0.35% 0% 26337 0.762 91.13 28.93 0% 0 0% 0 0% 0 0% 0%
20211108 29.08 29.75 28.32 28.45 1.07% -1.28% 0% 25451 0.7336 85.27 28.82 0% 0 0% 0 0% 0 0% 0%
20211105 28.26 28.66 27.65 28.15 -0.46% -0.39% 0% 23274 0.6577 75.21 28.26 0% 0 0% 0 0% 0 0% 0%
20211104 27.15 28.43 27.15 28.28 3.32% 1.07% 0% 25296 0.7079 80.93 27.98 0% 0 0% 0 0% 0 0% 0%
20211103 27.3 27.73 27.01 27.37 1.41% 0.07% 0% 14737 0.4031 45.6 27.35 0% 0 0% 0 0% 0 0% 0%
20211102 27.75 28.06 26.8 26.99 -3.12% -1.64% 0% 20207 0.5545 57.46 27.44 0% 0 0% 0 0% 0 0% 0%
20211101 27.04 28.09 26.9 27.86 2.54% 1.05% 0% 21210 0.5848 55.93 27.57 0% 0 0% 0 0% 0 0% 0%
20211029 26.75 27.38 26.5 27.17 1.57% 0.48% 0% 18587 0.5025 47.11 27.04 0% 0 0% 0 0% 0 0% 0%
20211028 28.2 28.2 26.26 26.75 -5.81% -1.07% 0% 35383 0.9567 87.64 27.04 0% 0 0% 0 0% 0 0% 0%
20211027 30 30.61 28.19 28.4 -9.93% -2% 0% 53424 1.5482 141.47 28.98 0% 0 0% 0 0% 0 0% 0%
20211026 31 32.2 30.9 31.53 1.09% 0.57% 0% 31516 0.9879 97.88 31.35 0% 0 0% 0 0% 0 0% 0%
20211025 29.75 31.2 29.45 31.19 5.3% 2.06% 0% 28271 0.864 89.15 30.56 0% 0 0% 0 0% 0 0% 0%
20211022 30.48 30.59 29.6 29.62 -3.17% -0.87% 0% 21884 0.6538 68.04 29.88 0% 0 0% 0 0% 0 0% 0%
20211021 31.27 31.57 30.5 30.59 -2.61% -1.04% 0% 24967 0.7718 77.1 30.91 0% 0 0% 0 0% 0 0% 0%
20211020 31.73 32.33 31.4 31.41 -2.45% -0.95% 0% 37117 1.1768 115.36 31.71 0% 0 0% 0 0% 0 0% 0%
20211019 30.74 32.26 30.48 32.2 4.11% 1.45% 0% 45030 1.4291 133.13 31.74 0% 0 0% 0 0% 0 0% 0%
20211018 31.25 31.95 30.66 30.93 -1.06% -1.12% 0% 27455 0.8588 81.8 31.28 0% 0 0% 0 0% 0 0% 0%
20211015 31.03 31.68 30.81 31.26 -0.29% 0.03% 0% 24848 0.7764 70.5 31.25 0% 0 0% 0 0% 0 0% 0%
20211014 30.01 31.35 29.4 31.35 4.19% 2.52% 0% 33315 1.0188 85.27 30.58 0% 0 0% 0 0% 0 0% 0%
20211013 28.61 30.38 28.61 30.09 4.55% 1.35% 0% 26036 0.7731 62.43 29.69 0% 0 0% 0 0% 0 0% 0%
20211012 29.5 29.9 28.44 28.78 -2.54% -1.1% 0% 22395 0.6517 51.98 29.1 0% 0 0% 0 0% 0 0% 0%
20211011 29.79 30.2 28.58 29.53 -1.86% 0.68% 0% 28893 0.8474 65.83 29.33 0% 0 0% 0 0% 0 0% 0%
20211008 32.41 32.44 30 30.09 -5.97% -3.12% 0% 35610 1.1061 84.16 31.06 0% 0 0% 0 0% 0 0% 0%
20210930 32.19 32.59 31.55 32 -0.56% -0.09% 0% 32688 1.0469 79.31 32.03 0% 0 0% 0 0% 0 0% 0%
20210929 31.48 32.74 30.71 32.18 2% 0.59% 0% 56093 1.7942 137.57 31.99 0% 0 0% 0 0% 0 0% 0%
20210928 30.3 31.7 30.29 31.55 2.1% 1.35% 0% 37249 1.1597 96.63 31.13 0% 0 0% 0 0% 0 0% 0%
20210927 30.9 31.98 30.2 30.9 -0.16% -0.68% 0% 41066 1.2776 104.64 31.11 0% 0 0% 0 0% 0 0% 0%
20210924 29.03 31.41 28.49 30.95 4% 2.86% 0% 54341 1.6349 133.6 30.09 0% 0 0% 0 0% 0 0% 0%
20210923 29.07 31.34 29.07 29.76 3.08% -1.72% 0% 44258 1.3403 111.49 30.28 0% 0 0% 0 0% 0 0% 0%
20210922 27.8 29.3 27.7 28.87 1.8% 1.19% 0% 25341 0.723 60.34 28.53 0% 0 0% 0 0% 0 0% 0%
20210917 28.81 28.81 27.73 28.36 -1.18% 0.67% 0% 25584 0.7206 56.53 28.17 0% 0 0% 0 0% 0 0% 0%
20210916 30.39 30.39 28.68 28.7 -5.19% -2.41% 0% 33512 0.9857 71.15 29.41 0% 0 0% 0 0% 0 0% 0%
20210915 29.53 30.28 28.76 30.27 2.61% 1.95% 0% 32326 0.9598 65.71 29.69 0% 0 0% 0 0% 0 0% 0%
20210914 30.01 30.35 29.22 29.5 -1.7% -1.11% 0% 29206 0.8711 52.51 29.83 0% 0 0% 0 0% 0 0% 0%
20210913 29.66 30.3 29.66 30.01 -0.53% 0.2% 0% 24443 0.732 38.55 29.95 0% 0 0% 0 0% 0 0% 0%
20210910 31.13 31.32 30 30.17 -4.28% -0.72% 0% 45417 1.3801 67.73 30.39 0% 0 0% 0 0% 0 0% 0%
20210909 31.54 32.45 31.17 31.52 0.8% -0.76% 0% 43712 1.3882 63.24 31.76 0% 0 0% 0 0% 0 0% 0%
20210908 32.08 32.4 31.16 31.27 -2.46% -1.54% 0% 46084 1.4634 65.68 31.76 0% 0 0% 0 0% 0 0% 0%
20210907 31.8 32.86 31.51 32.06 -1.11% -0.74% 0% 42468 1.3717 59.83 32.3 0% 0 0% 0 0% 0 0% 0%
20210906 31.72 32.6 30.3 32.42 1.6% 2.79% 0% 51424 1.6217 71.1 31.54 0% 0 0% 0 0% 0 0% 0%
20210729 26.39 28.27 26.15 27.98 6.79% 1.67% 0% 75087 2.0661 87.16 27.52 0% 0 0% 0 0% 0 0% 0%
20210728 27.32 27.32 25.2 26.2 -5.79% -0.19% 0% 70000 1.8372 71 26.25 0% 0 0% 0 0% 0 0% 0%
20210727 27.9 29.89 27.01 27.81 -1.03% -2.8% 0% 107799 3.0846 116.26 28.61 0% 0 0% 0 0% 0 0% 0%
20210726 27.55 29.99 27.35 28.1 2.48% -1.47% 0% 112584 3.2105 125.7 28.52 0% 0 0% 0 0% 0 0% 0%
20210723 27.4 28.27 26.6 27.42 -1.01% 0.77% 0% 75603 2.0572 82.95 27.21 0% 0 0% 0 0% 0 0% 0%
20210722 25.88 27.98 25.42 27.7 6.01% 2.82% 0% 106871 2.8786 112.62 26.94 0% 0 0% 0 0% 0 0% 0%
20210721 26.5 26.95 26.02 26.13 -2.35% -0.95% 0% 60108 1.5854 59.68 26.38 0% 0 0% 0 0% 0 0% 0%
20210720 25.2 26.88 25.08 26.76 5.35% 2.14% 0% 74786 1.9596 63.13 26.2 0% 0 0% 0 0% 0 0% 0%
20210719 25.4 26.26 25.18 25.4 -1.59% -0.59% 0% 49262 1.2587 34.89 25.55 0% 0 0% 0 0% 0 0% 0%
20210716 26.65 26.95 25.77 25.81 -7.42% -1.3% 0% 96387 2.5202 64.8 26.15 0% 0 0% 0 0% 0 0% 0%
20210715 26.24 29.5 26.08 27.88 4.81% -0.29% 0% 148515 4.1523 101.82 27.96 0% 0 0% 0 0% 0 0% 0%
20210714 25.35 26.65 25.12 26.6 5.06% 2.5% 0% 91182 2.3661 57.83 25.95 0% 0 0% 0 0% 0 0% 0%
20210713 26 26 25.08 25.32 -4.56% -0.43% 0% 79977 2.0335 46.17 25.43 0% 0 0% 0 0% 0 0% 0%
20210712 26.45 27.27 25.78 26.53 0.26% 0.38% 0% 90884 2.4023 48.67 26.43 0% 0 0% 0 0% 0 0% 0%
20210709 25 27.78 25 26.46 1.73% -0.82% 0% 102473 2.7337 48.41 26.68 0% 0 0% 0 0% 0 0% 0%
20210708 27.99 28 26 26.01 -12.89% -3.63% 0% 141830 3.8273 56.41 26.99 0% 0 0% 0 0% 0 0% 0%
20210707 29.8 31.94 28.51 29.86 -10.41% 0.17% 0% 201100 5.9943 67.58 29.81 0% 0 0% 0 0% 0 0% 0%
20210706 26.33 42.13 26.33 33.33 213.25% 13.68% 0% 237114 6.951 61.46 29.32 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