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. 湖南板块
  3. 301022
    4. 返回上一页 刷新
股票代码（例：sz301022）       421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 26.2 27.22 26.09 26.8 1.98% -0.15% 0% 12561 0.3371 85.05 26.84 0% 0 0% 0 0% 0 0% 0%
20230927 26.96 27 26.2 26.28 -3.38% -0.98% 0% 14145 0.3754 95.61 26.54 0% 0 0% 0 0% 0 0% 0%
20230926 27.25 27.66 26.72 27.2 -0.62% 0.41% 0% 14610 0.3958 100.63 27.09 0% 0 0% 0 0% 0 0% 0%
20230925 26.86 27.6 26.7 27.37 2.01% 0.51% 0% 12044 0.3279 82.56 27.23 0% 0 0% 0 0% 0 0% 0%
20230922 26 26.87 26 26.83 2.09% 0.64% 0% 8193 0.2184 51.4 26.66 0% 0 0% 0 0% 0 0% 0%
20230921 26.85 26.85 26.15 26.28 -0.53% -0.38% 0% 7020 0.1852 41.14 26.38 0% 0 0% 0 0% 0 0% 0%
20230920 26.69 27.09 26.32 26.42 -1.09% -0.83% 0% 7279 0.1939 37.78 26.64 0% 0 0% 0 0% 0 0% 0%
20230919 27.43 27.79 26.51 26.71 -2.09% -0.41% 0% 8575 0.23 38.46 26.82 0% 0 0% 0 0% 0 0% 0%
20230918 26.76 27.87 25.85 27.28 4.16% 0.52% 0% 17099 0.4641 70.61 27.14 0% 0 0% 0 0% 0 0% 0%
20230915 26.68 26.94 26.04 26.19 -1.13% -0.42% 0% 10332 0.2717 41.11 26.3 0% 0 0% 0 0% 0 0% 0%
20230914 27.31 27.33 26.28 26.49 -2.97% -0.71% 0% 9917 0.2646 38.01 26.68 0% 0 0% 0 0% 0 0% 0%
20230913 28.13 28.17 26.91 27.3 -3.12% -0.07% 0% 12648 0.3455 47.9 27.32 0% 0 0% 0 0% 0 0% 0%
20230912 28.26 28.45 27.7 28.18 0.93% 0.5% 0% 10988 0.3081 41.41 28.04 0% 0 0% 0 0% 0 0% 0%
20230911 27.39 28.1 27.16 27.92 1.68% 0.76% 0% 14160 0.3924 50.13 27.71 0% 0 0% 0 0% 0 0% 0%
20230908 27.39 27.92 27.02 27.46 0.04% -0.44% 0% 9287 0.2561 32.09 27.58 0% 0 0% 0 0% 0 0% 0%
20230907 28.29 28.36 27.33 27.45 -2.59% -0.62% 0% 14745 0.4072 48.55 27.62 0% 0 0% 0 0% 0 0% 0%
20230906 27.7 28.48 27.7 28.18 1% -0.04% 0% 12290 0.3465 41.11 28.19 0% 0 0% 0 0% 0 0% 0%
20230905 28.2 28.42 27.33 27.9 -1.31% 0.04% 0% 14100 0.3933 45.83 27.89 0% 0 0% 0 0% 0 0% 0%
20230904 28.04 28.56 27.8 28.27 0.89% 0.5% 0% 18552 0.5218 54.11 28.13 0% 0 0% 0 0% 0 0% 0%
20230901 27.51 28.73 27.49 28.02 2.23% -0.18% 0% 24104 0.6766 67.38 28.07 0% 0 0% 0 0% 0 0% 0%
20230831 26.9 27.66 26.71 27.41 0.48% 0.18% 0% 20106 0.5502 52.13 27.36 0% 0 0% 0 0% 0 0% 0%
20230830 26.54 27.28 26.4 27.28 2.79% 0.85% 0% 23786 0.6434 56.46 27.05 0% 0 0% 0 0% 0 0% 0%
20230829 25 26.62 24.69 26.54 7.02% 2% 0% 32918 0.8565 71.92 26.02 0% 0 0% 0 0% 0 0% 0%
20230828 27.1 27.36 24.62 24.8 -3.5% -3.24% 0% 32687 0.8377 71.68 25.63 0% 0 0% 0 0% 0 0% 0%
20230825 27.57 27.93 25.47 25.7 -7.92% -2.39% 0% 36395 0.9583 83.67 26.33 0% 0 0% 0 0% 0 0% 0%
20230824 29.07 29.16 27.46 27.91 -3.39% -0.14% 0% 32551 0.9098 77.68 27.95 0% 0 0% 0 0% 0 0% 0%
20230823 30.68 30.95 28.71 28.89 -7.02% -2.07% 0% 41837 1.234 99.81 29.5 0% 0 0% 0 0% 0 0% 0%
20230822 29.78 31.21 29.72 31.07 2.37% 0.52% 0% 62486 1.9317 140.63 30.91 0% 0 0% 0 0% 0 0% 0%
20230821 30.09 30.9 29.39 30.35 1.71% 1% 0% 31865 0.9576 66.18 30.05 0% 0 0% 0 0% 0 0% 0%
20230818 29.77 30.9 29.16 29.84 -1.36% -0.8% 0% 40608 1.2214 84.87 30.08 0% 0 0% 0 0% 0 0% 0%
20230817 29.12 30.8 28 30.25 2.79% 1.99% 0% 49152 1.4579 97.91 29.66 0% 0 0% 0 0% 0 0% 0%
20230816 29.3 29.72 28.76 29.43 1.27% 0.44% 0% 35775 1.0481 65.59 29.3 0% 0 0% 0 0% 0 0% 0%
20230815 29.97 29.99 28.8 29.06 -1.86% -0.27% 0% 24168 0.7042 41.3 29.14 0% 0 0% 0 0% 0 0% 0%
20230814 29.66 29.9 28.95 29.61 -1.3% 0.24% 0% 25507 0.7535 39.02 29.54 0% 0 0% 0 0% 0 0% 0%
20230811 31.4 31.53 29.88 30 -4.03% -1.8% 0% 40042 1.2234 61.7 30.55 0% 0 0% 0 0% 0 0% 0%
20230810 31.89 31.99 30.72 31.26 -3.43% 0.1% 0% 49876 1.5576 80.23 31.23 0% 0 0% 0 0% 0 0% 0%
20230809 32.1 32.87 31.5 32.37 -1.31% 0.65% 0% 80573 2.5911 140.4 32.16 0% 0 0% 0 0% 0 0% 0%
20230808 27.13 32.8 27.12 32.8 20.01% 4.06% 0% 84275 2.6563 159.11 31.52 0% 0 0% 0 0% 0 0% 0%
20230807 27.7 28.4 27.22 27.33 -3.12% -0.55% 0% 31582 0.8678 59.83 27.48 0% 0 0% 0 0% 0 0% 0%
20230804 29.02 29.57 28.21 28.21 -4.7% -1.54% 0% 58987 1.69 120.65 28.65 0% 0 0% 0 0% 0 0% 0%
20230803 27 30.45 26.15 29.6 9.1% 4.45% 0% 89219 2.5289 196.34 28.34 0% 0 0% 0 0% 0 0% 0%
20230802 29.34 29.93 26.8 27.13 -7.47% -1.63% 0% 76004 2.096 191.49 27.58 0% 0 0% 0 0% 0 0% 0%
20230801 28.01 33.35 28.01 29.32 2.45% -6.48% 0% 94232 2.954 302.95 31.35 0% 0 0% 0 0% 0 0% 0%
20230731 28.25 28.8 27.49 28.62 2.58% 1.38% 0% 44529 1.2569 161.26 28.23 0% 0 0% 0 0% 0 0% 0%
20230728 26.65 28.45 26.1 27.9 5.4% 2.39% 0% 41718 1.1369 157.12 27.25 0% 0 0% 0 0% 0 0% 0%
20230727 26.96 27.1 26.22 26.47 1.93% -0.38% 0% 22473 0.597 85.75 26.57 0% 0 0% 0 0% 0 0% 0%
20230726 26.22 26.54 25.71 25.97 -0.95% -0.15% 0% 11810 0.3072 40.67 26.01 0% 0 0% 0 0% 0 0% 0%
20230725 26.02 26.3 25.88 26.22 1.55% 0.38% 0% 13980 0.3652 40.71 26.12 0% 0 0% 0 0% 0 0% 0%
20230724 25.74 26.03 25.5 25.82 -0.35% 0.08% 0% 10665 0.2752 25.48 25.8 0% 0 0% 0 0% 0 0% 0%
20230721 26.42 26.69 25.77 25.91 -1.93% -0.65% 0% 15942 0.4158 30.81 26.08 0% 0 0% 0 0% 0 0% 0%
20230720 27.02 27.39 26.36 26.42 -2.22% -1.31% 0% 17420 0.4663 32.84 26.77 0% 0 0% 0 0% 0 0% 0%
20230719 27.31 27.65 26.73 27.02 -2.07% -0.11% 0% 24075 0.6513 44.86 27.05 0% 0 0% 0 0% 0 0% 0%
20230718 27.96 28.49 27.34 27.59 -1.67% -0.9% 0% 28388 0.7904 55.17 27.84 0% 0 0% 0 0% 0 0% 0%
20230717 27.96 28.24 27.18 28.06 0.36% 1.15% 0% 22120 0.6136 43.47 27.74 0% 0 0% 0 0% 0 0% 0%
20230714 28.2 28.5 27.38 27.96 -2.85% 0.04% 0% 31151 0.8708 63 27.95 0% 0 0% 0 0% 0 0% 0%
20230713 28.41 28.97 27.8 28.78 0.56% 1.41% 0% 43053 1.2217 90.87 28.38 0% 0 0% 0 0% 0 0% 0%
20230712 29.38 29.95 28.61 28.62 -3.57% -2.25% 0% 62077 1.8178 149.92 29.28 0% 0 0% 0 0% 0 0% 0%
20230711 31 31.2 28.87 29.68 -5.05% 0.47% 0% 76965 2.2739 198.99 29.54 0% 0 0% 0 0% 0 0% 0%
20230710 27.48 33.36 27.4 31.26 12.45% -1.33% 0% 96137 3.0455 324.85 31.68 0% 0 0% 0 0% 0 0% 0%
20230707 26.96 28.39 26.7 27.8 2.17% 0.36% 0% 45366 1.2565 168.07 27.7 0% 0 0% 0 0% 0 0% 0%
20230706 26.08 27.25 25.91 27.21 4.29% 1.42% 0% 33293 0.8933 112.6 26.83 0% 0 0% 0 0% 0 0% 0%
20230705 26.58 26.92 25.99 26.09 -0.69% -1.32% 0% 25373 0.6709 96.89 26.44 0% 0 0% 0 0% 0 0% 0%
20230704 25 26.4 25 26.27 4.54% 0.77% 0% 29365 0.7655 101.62 26.07 0% 0 0% 0 0% 0 0% 0%
20230703 25.35 25.9 25.11 25.13 -0.87% -1.33% 0% 14589 0.3716 49.01 25.47 0% 0 0% 0 0% 0 0% 0%
20230630 25.4 25.72 25.12 25.35 0.36% -0.28% 0% 17745 0.451 53.29 25.42 0% 0 0% 0 0% 0 0% 0%
20230629 24.98 25.56 24.7 25.26 0.72% -0.12% 0% 20608 0.5212 50.43 25.29 0% 0 0% 0 0% 0 0% 0%
20230628 24.85 25.14 24.15 25.08 0.64% 1.74% 0% 18926 0.4666 40.17 24.65 0% 0 0% 0 0% 0 0% 0%
20230627 25.69 25.69 24.68 24.92 -9.05% -0.8% 0% 34942 0.8778 75.92 25.12 0% 0 0% 0 0% 0 0% 0%
20230626 26.8 27.4 26.31 27.4 1.56% 1.86% 0% 42611 1.1461 105.82 26.9 0% 0 0% 0 0% 0 0% 0%
20230621 26.39 27.25 26.13 26.98 3.41% 1.2% 0% 40780 1.0872 111.38 26.66 0% 0 0% 0 0% 0 0% 0%
20230620 26.4 26.44 25.61 26.09 -1.73% 0.58% 0% 19727 0.5118 58.32 25.94 0% 0 0% 0 0% 0 0% 0%
20230619 26.36 26.6 26.16 26.55 0.84% 0.57% 0% 26920 0.7107 84.74 26.4 0% 0 0% 0 0% 0 0% 0%
20230616 26.63 26.66 26 26.33 -1.46% 0.53% 0% 31816 0.8332 107.45 26.19 0% 0 0% 0 0% 0 0% 0%
20230615 27.1 27.6 26.72 26.72 -4.23% -1.26% 0% 46663 1.2626 179.96 27.06 0% 0 0% 0 0% 0 0% 0%
20230614 30 30 27.51 27.9 -7.4% -0.68% 0% 83718 2.352 399.49 28.09 0% 0 0% 0 0% 0 0% 0%
20230613 25.95 30.13 25.95 30.13 19.99% 2.41% 0% 61602 1.8124 492.22 29.42 0% 0 0% 0 0% 0 0% 0%
20230612 23.5 25.3 23.45 25.11 6.71% 1.87% 0% 18107 0.4464 219.91 24.65 0% 0 0% 0 0% 0 0% 0%
20230609 23.25 23.83 23.21 23.53 1.51% 0.04% 0% 6649 0.1564 89.89 23.52 0% 0 0% 0 0% 0 0% 0%
20230608 23.42 23.42 23.02 23.18 -0.04% 0% 0% 4055 0.094 48.78 23.18 0% 0 0% 0 0% 0 0% 0%
20230607 23.72 23.72 22.95 23.19 -1.4% 0.3% 0% 5727 0.1324 63.79 23.12 0% 0 0% 0 0% 0 0% 0%
20230606 23.7 23.91 23.41 23.52 -0.84% -0.55% 0% 5785 0.1368 61.93 23.65 0% 0 0% 0 0% 0 0% 0%
20230605 23.92 24.15 23.68 23.72 -0.34% -0.34% 0% 4029 0.0959 39.78 23.8 0% 0 0% 0 0% 0 0% 0%
20230602 23.7 23.94 23.52 23.8 0.63% 0.17% 0% 4755 0.113 41.37 23.76 0% 0 0% 0 0% 0 0% 0%
20230601 23.85 23.99 23.51 23.65 -0.59% -0.3% 0% 6944 0.1647 69.09 23.72 0% 0 0% 0 0% 0 0% 0%
20230531 24.54 24.54 23.6 23.79 -2.14% -0.96% 0% 7389 0.1775 73.19 24.02 0% 0 0% 0 0% 0 0% 0%
20230530 32.63 32.75 31.9 31.9 -0.72% -1.15% 0% 5760 0.1859 68.16 32.27 0% 0 0% 0 0% 0 0% 0%
20230529 32.74 33.2 32.09 32.13 -2.04% -0.71% 0% 4673 0.1512 58.56 32.36 0% 0 0% 0 0% 0 0% 0%
20230526 31.9 33.29 31.87 32.8 2.34% 0.74% 0% 9155 0.2981 121.06 32.56 0% 0 0% 0 0% 0 0% 0%
20230525 32.11 32.55 31.62 32.05 -0.62% 0.16% 0% 5235 0.1675 77.24 32 0% 0 0% 0 0% 0 0% 0%
20230524 31.87 32.4 31.85 32.25 1.42% 0.09% 0% 8081 0.2604 131.27 32.22 0% 0 0% 0 0% 0 0% 0%
20230523 31.97 32.55 31.66 31.8 0.19% -0.87% 0% 10517 0.3374 186.65 32.08 0% 0 0% 0 0% 0 0% 0%
20230522 30.69 31.85 30.5 31.74 4.07% 1.21% 0% 12862 0.4034 260.22 31.36 0% 0 0% 0 0% 0 0% 0%
20230519 30 30.78 29.9 30.5 0.56% 0.36% 0% 5251 0.1596 133.18 30.39 0% 0 0% 0 0% 0 0% 0%
20230518 30 31.06 30 30.33 2.64% -0.26% 0% 6798 0.2067 184.37 30.41 0% 0 0% 0 0% 0 0% 0%
20230517 29.37 29.65 29.33 29.55 0.58% 0.1% 0% 1267 0.0374 38.25 29.52 0% 0 0% 0 0% 0 0% 0%
20230516 29.32 29.55 29.19 29.38 0.2% 0.07% 0% 1502 0.0441 43.86 29.36 0% 0 0% 0 0% 0 0% 0%
20230515 28.79 29.32 28.66 29.32 1.14% 0.83% 0% 1434 0.0417 36.05 29.08 0% 0 0% 0 0% 0 0% 0%
20230510 28.46 29.29 28.46 29.05 1.25% 0.38% 0% 1617 0.0468 61.85 28.94 0% 0 0% 0 0% 0 0% 0%
20230509 29.2 29.38 28.68 28.69 -1.91% -0.69% 0% 1772 0.0512 35.01 28.89 0% 0 0% 0 0% 0 0% 0%
20230508 28.5 29.5 28.5 29.25 2.27% 0.55% 0% 2293 0.0667 38.63 29.09 0% 0 0% 0 0% 0 0% 0%
20230505 28.56 28.9 28.47 28.6 -0.63% -0.03% 0% 1573 0.045 24.88 28.61 0% 0 0% 0 0% 0 0% 0%
20230504 28.63 29 28.63 28.78 0.28% 0% 0% 1567 0.0451 22.66 28.78 0% 0 0% 0 0% 0 0% 0%
20230428 28.46 28.83 28.32 28.7 1.38% 0.6% 0% 2327 0.0664 29.04 28.53 0% 0 0% 0 0% 0 0% 0%
20230427 28.24 28.49 27.83 28.31 1.18% 0.18% 0% 2406 0.068 27.72 28.26 0% 0 0% 0 0% 0 0% 0%
20230426 27.65 28.35 27.65 27.98 1.08% -0.07% 0% 2043 0.0572 20.46 28 0% 0 0% 0 0% 0 0% 0%
20230425 28.81 29.11 27.36 27.68 -4.55% -1.14% 0% 4710 0.1319 39.65 28 0% 0 0% 0 0% 0 0% 0%
20230424 29.2 29.2 28.58 29 -0.79% 0.66% 0% 3252 0.0937 27.03 28.81 0% 0 0% 0 0% 0 0% 0%
20230421 29.76 30.09 29.22 29.23 -1.81% -1.25% 0% 4003 0.1185 29.62 29.6 0% 0 0% 0 0% 0 0% 0%
20230420 30.65 30.89 29.62 29.77 -3.22% -0.67% 0% 5189 0.1555 39.66 29.97 0% 0 0% 0 0% 0 0% 0%
20230419 30.7 30.99 30.7 30.76 -0.16% -0.13% 0% 2679 0.0825 22.02 30.8 0% 0 0% 0 0% 0 0% 0%
20230418 31.48 31.51 30.7 30.81 -2% -0.39% 0% 4681 0.1448 38.11 30.93 0% 0 0% 0 0% 0 0% 0%
20230417 31.28 31.46 31.15 31.44 -0.41% 0.38% 0% 4911 0.1538 41.6 31.32 0% 0 0% 0 0% 0 0% 0%
20230414 31.43 31.69 31.09 31.57 0.45% 0.61% 0% 8047 0.2525 72.23 31.38 0% 0 0% 0 0% 0 0% 0%
20230413 31.8 31.92 31.3 31.43 -1.97% -0.41% 0% 12443 0.3927 117.03 31.56 0% 0 0% 0 0% 0 0% 0%
20230412 30.55 32.37 30.26 32.06 5.01% 1.46% 0% 18681 0.5903 194.67 31.6 0% 0 0% 0 0% 0 0% 0%
20230411 30.78 31.47 30.3 30.53 -1.64% -0.68% 0% 10065 0.3094 121.98 30.74 0% 0 0% 0 0% 0 0% 0%
20230410 29.48 32.6 29.48 31.04 5.29% -0.29% 0% 20507 0.6383 271.22 31.13 0% 0 0% 0 0% 0 0% 0%
20230407 29.3 29.48 29.19 29.48 0.61% 0.51% 0% 2506 0.0735 39.26 29.33 0% 0 0% 0 0% 0 0% 0%
20230406 29.5 29.78 29.24 29.3 -1.01% -0.07% 0% 2466 0.0723 39.03 29.32 0% 0 0% 0 0% 0 0% 0%
20230404 30.54 30.67 29.43 29.6 -2.86% -0.57% 0% 4753 0.1415 74.9 29.77 0% 0 0% 0 0% 0 0% 0%
20230403 30.77 30.99 30.25 30.47 -0.97% 0.13% 0% 3082 0.0938 53.56 30.43 0% 0 0% 0 0% 0 0% 0%
20230331 30.36 30.88 30.03 30.77 1.85% 0.42% 0% 4312 0.1321 78.38 30.64 0% 0 0% 0 0% 0 0% 0%
20230330 30.25 30.49 29.82 30.21 0.03% 0.23% 0% 3460 0.1043 64.21 30.14 0% 0 0% 0 0% 0 0% 0%
20230329 30.28 30.65 30.04 30.2 -0.26% -0.63% 0% 2409 0.0732 45.73 30.39 0% 0 0% 0 0% 0 0% 0%
20230328 30.43 30.73 30.26 30.28 -0.53% -0.75% 0% 2547 0.0777 46.56 30.51 0% 0 0% 0 0% 0 0% 0%
20230327 30.66 31.26 30.35 30.44 -1.04% -0.75% 0% 3668 0.1125 62.35 30.67 0% 0 0% 0 0% 0 0% 0%
20230324 29.99 30.79 29.79 30.76 2.57% 0.69% 0% 5836 0.1783 93.42 30.55 0% 0 0% 0 0% 0 0% 0%
20230323 30.48 30.48 29.8 29.99 -0.66% -0.3% 0% 3737 0.1124 83.09 30.08 0% 0 0% 0 0% 0 0% 0%
20230322 29.39 30.23 29.39 30.19 2.72% 0.7% 0% 5561 0.1667 87.35 29.98 0% 0 0% 0 0% 0 0% 0%
20230321 28.89 29.41 28.65 29.39 1.94% 0.65% 0% 2144 0.0626 34.8 29.2 0% 0 0% 0 0% 0 0% 0%
20230320 28.83 29.08 28.59 28.83 -0.28% 0.45% 0% 2753 0.079 43.08 28.7 0% 0 0% 0 0% 0 0% 0%
20230317 28.95 29.12 28.81 28.91 -0.1% -0.24% 0% 2616 0.0758 41.29 28.98 0% 0 0% 0 0% 0 0% 0%
20230316 29.35 29.35 28.78 28.94 -1.4% -0.21% 0% 2897 0.084 44.93 29 0% 0 0% 0 0% 0 0% 0%
20230315 29.7 29.97 29.3 29.35 0.34% -0.84% 0% 3959 0.1172 61.7 29.6 0% 0 0% 0 0% 0 0% 0%
20230314 29.65 29.67 28.79 29.25 -2.11% 0.55% 0% 6078 0.1768 95.79 29.09 0% 0 0% 0 0% 0 0% 0%
20230313 30.27 30.36 29.34 29.88 -1.61% 0.57% 0% 5748 0.1708 99.44 29.71 0% 0 0% 0 0% 0 0% 0%
20230310 29.99 31.3 29.99 30.37 0.86% -0.85% 0% 7773 0.2381 153.48 30.63 0% 0 0% 0 0% 0 0% 0%
20230309 29.84 30.27 29.73 30.11 1.18% 0.23% 0% 2929 0.088 62 30.04 0% 0 0% 0 0% 0 0% 0%
20230308 29.47 29.76 29.31 29.76 0.98% 0.71% 0% 2399 0.0709 47.63 29.55 0% 0 0% 0 0% 0 0% 0%
20230307 29.98 30 29.41 29.47 -1.47% -0.91% 0% 2529 0.0752 49.5 29.74 0% 0 0% 0 0% 0 0% 0%
20230306 29.9 30.07 29.66 29.91 0% 0.47% 0% 2395 0.0713 47.51 29.77 0% 0 0% 0 0% 0 0% 0%
20230303 30.22 30.22 29.63 29.91 -0.43% 0.1% 0% 3682 0.11 69.86 29.88 0% 0 0% 0 0% 0 0% 0%
20230302 30.39 30.43 30 30.04 -1.15% -0.43% 0% 3215 0.097 60.12 30.17 0% 0 0% 0 0% 0 0% 0%
20230301 30.21 30.43 30 30.39 0.6% 0.63% 0% 3288 0.0993 56.99 30.2 0% 0 0% 0 0% 0 0% 0%
20230228 30.54 30.54 29.86 30.21 1.38% 0.2% 0% 3652 0.1101 59.15 30.15 0% 0 0% 0 0% 0 0% 0%
20230227 30.28 30.28 29.62 29.8 -1.16% -0.17% 0% 2777 0.0829 42.99 29.85 0% 0 0% 0 0% 0 0% 0%
20230224 30.39 30.59 30.07 30.15 -1.08% -0.4% 0% 3181 0.0963 47.61 30.27 0% 0 0% 0 0% 0 0% 0%
20230223 29.91 30.63 29.91 30.48 1.91% 0.26% 0% 4438 0.1349 63.38 30.4 0% 0 0% 0 0% 0 0% 0%
20230222 29.79 30.1 29.57 29.91 0% -0.07% 0% 2339 0.07 30.25 29.93 0% 0 0% 0 0% 0 0% 0%
20230221 30.18 30.18 29.71 29.91 0.1% 0% 0% 2491 0.0745 31.27 29.91 0% 0 0% 0 0% 0 0% 0%
20230220 29.97 30 29.38 29.88 -0.33% 0.61% 0% 4387 0.1303 51.66 29.7 0% 0 0% 0 0% 0 0% 0%
20230217 29.8 30.39 29.8 29.98 0.6% -0.3% 0% 3864 0.1162 44.78 30.07 0% 0 0% 0 0% 0 0% 0%
20230216 30.9 30.9 29.6 29.8 -3.18% -1.42% 0% 4905 0.1483 54.06 30.23 0% 0 0% 0 0% 0 0% 0%
20230215 30.61 30.95 30.61 30.78 0% -0.03% 0% 4476 0.1378 50.69 30.79 0% 0 0% 0 0% 0 0% 0%
20230214 30.53 30.81 30.4 30.78 0.95% 0.49% 0% 4333 0.1327 47.75 30.63 0% 0 0% 0 0% 0 0% 0%
20230213 30.65 30.65 30.23 30.49 0.3% 0.2% 0% 3654 0.1112 38.62 30.43 0% 0 0% 0 0% 0 0% 0%
20230210 30.88 30.88 30.21 30.4 -0.91% -0.07% 0% 4674 0.1422 48.87 30.42 0% 0 0% 0 0% 0 0% 0%
20230209 29.85 30.85 29.72 30.68 2.75% 0.66% 0% 8209 0.2502 89.65 30.48 0% 0 0% 0 0% 0 0% 0%
20230208 29.97 30.14 29.77 29.86 -0.4% -0.33% 0% 3805 0.114 44.76 29.96 0% 0 0% 0 0% 0 0% 0%
20230207 29.67 30 29.51 29.98 1.11% 0.67% 0% 3428 0.1021 41.4 29.78 0% 0 0% 0 0% 0 0% 0%
20230206 29.79 29.89 29.44 29.65 -0.07% -0.1% 0% 2490 0.0739 32.18 29.68 0% 0 0% 0 0% 0 0% 0%
20230203 29.7 29.87 29.19 29.67 -0.37% 0.68% 0% 4153 0.1224 56.44 29.47 0% 0 0% 0 0% 0 0% 0%
20230202 30.24 30.24 29.73 29.78 -0.5% -0.1% 0% 3341 0.0996 52.33 29.81 0% 0 0% 0 0% 0 0% 0%
20230201 29.6 29.99 29.54 29.93 0.94% 0.23% 0% 4116 0.1229 70.06 29.86 0% 0 0% 0 0% 0 0% 0%
20230131 29.61 30.17 29.56 29.65 -0.17% -0.24% 0% 3472 0.1032 65.93 29.72 0% 0 0% 0 0% 0 0% 0%
20230130 29.19 30 29.18 29.7 2.34% -0.17% 0% 6040 0.1797 130.38 29.75 0% 0 0% 0 0% 0 0% 0%
20230120 28.8 29.08 28.75 29.02 0.76% 0.24% 0% 2815 0.0815 60.22 28.95 0% 0 0% 0 0% 0 0% 0%
20230119 28.51 28.96 28.48 28.8 0.63% 0.1% 0% 2718 0.0782 76.24 28.77 0% 0 0% 0 0% 0 0% 0%
20230118 28.5 28.75 28.39 28.62 0.42% 0.14% 0% 2274 0.065 42.19 28.58 0% 0 0% 0 0% 0 0% 0%
20230117 29 29 28.45 28.5 -0.87% -0.28% 0% 1823 0.0521 34.52 28.58 0% 0 0% 0 0% 0 0% 0%
20230116 28.69 28.96 28.29 28.75 1.48% 0.1% 0% 2730 0.0784 51.13 28.72 0% 0 0% 0 0% 0 0% 0%
20230113 28.71 28.71 28.23 28.33 0.07% -0.07% 0% 1499 0.0425 29.34 28.35 0% 0 0% 0 0% 0 0% 0%
20230112 28.33 28.74 28.16 28.31 0.07% -0.32% 0% 2627 0.0746 50.87 28.4 0% 0 0% 0 0% 0 0% 0%
20230111 29.12 29.2 28.29 28.29 -1.87% -1.26% 0% 2649 0.0759 53.1 28.65 0% 0 0% 0 0% 0 0% 0%
20230110 28.97 29.1 28.6 28.83 -0.45% -0.21% 0% 2859 0.0826 57.58 28.89 0% 0 0% 0 0% 0 0% 0%
20230109 29.06 30.22 28.79 28.96 -0.31% -1.3% 0% 5341 0.1567 106.65 29.34 0% 0 0% 0 0% 0 0% 0%
20230106 28.21 29.5 28.17 29.05 3.01% 0.31% 0% 8325 0.2411 175.63 28.96 0% 0 0% 0 0% 0 0% 0%
20230105 27.7 28.38 27.7 28.2 1.81% 0.39% 0% 2980 0.0837 73.52 28.09 0% 0 0% 0 0% 0 0% 0%
20230104 27.55 27.86 27.35 27.7 1.02% 0.29% 0% 2067 0.0571 51.23 27.62 0% 0 0% 0 0% 0 0% 0%
20230103 26.77 27.58 26.77 27.42 2.12% 0.55% 0% 1852 0.0505 44.74 27.27 0% 0 0% 0 0% 0 0% 0%
20221230 26.99 27.21 26.84 26.85 0% -0.48% 0% 871 0.0235 35.52 26.98 0% 0 0% 0 0% 0 0% 0%
20221229 26.93 27.21 26.69 26.85 -0.26% -0.52% 0% 1630 0.044 34.74 26.99 0% 0 0% 0 0% 0 0% 0%
20221228 27.49 27.49 26.81 26.92 -1.9% -0.41% 0% 1550 0.0419 30.69 27.03 0% 0 0% 0 0% 0 0% 0%
20221227 27.5 28.3 27.21 27.44 -1.47% -0.25% 0% 2770 0.0762 51.98 27.51 0% 0 0% 0 0% 0 0% 0%
20221226 26.52 27.96 26.34 27.85 5.02% 1.31% 0% 3579 0.0984 63.47 27.49 0% 0 0% 0 0% 0 0% 0%
20221223 27 27.25 26.52 26.52 -1.78% -1.08% 0% 3212 0.0861 54.76 26.81 0% 0 0% 0 0% 0 0% 0%
20221222 27.98 27.99 27 27 -2.42% -1.68% 0% 1945 0.0534 33.85 27.46 0% 0 0% 0 0% 0 0% 0%
20221221 27.71 28.1 27.6 27.67 -0.82% -0.36% 0% 1451 0.0403 24.97 27.77 0% 0 0% 0 0% 0 0% 0%
20221220 27.57 28.05 27.28 27.9 1.2% 0.25% 0% 2156 0.06 34.8 27.83 0% 0 0% 0 0% 0 0% 0%
20221219 28.35 28.55 27.55 27.57 -2.75% -1.18% 0% 2344 0.0654 35.66 27.9 0% 0 0% 0 0% 0 0% 0%
20221216 28.8 28.87 28.13 28.35 -1.63% -0.42% 0% 2940 0.0837 43.02 28.47 0% 0 0% 0 0% 0 0% 0%
20221215 28.78 28.95 28.5 28.82 0.49% 0.07% 0% 2684 0.0773 37.82 28.8 0% 0 0% 0 0% 0 0% 0%
20221214 28.71 29 28.51 28.68 -0.35% -0.14% 0% 3579 0.1028 93.59 28.72 0% 0 0% 0 0% 0 0% 0%
20221213 29.26 29.56 28.51 28.78 -2.18% -0.35% 0% 4754 0.1373 63.95 28.88 0% 0 0% 0 0% 0 0% 0%
20221212 29.29 29.64 28.91 29.42 0.65% 0.38% 0% 2893 0.0848 39.32 29.31 0% 0 0% 0 0% 0 0% 0%
20221209 29.47 29.48 29.1 29.23 -0.58% -0.27% 0% 2436 0.0714 34.06 29.31 0% 0 0% 0 0% 0 0% 0%
20221208 29.5 29.65 29.12 29.4 -0.41% 0.1% 0% 2394 0.0703 33.77 29.37 0% 0 0% 0 0% 0 0% 0%
20221207 29.54 30 29.46 29.52 0.24% -0.67% 0% 3937 0.117 56.42 29.72 0% 0 0% 0 0% 0 0% 0%
20221206 29.75 29.9 29.33 29.45 -1.74% -0.47% 0% 3866 0.1144 55.33 29.59 0% 0 0% 0 0% 0 0% 0%
20221205 29.62 30.02 29.62 29.97 1.22% 0.4% 0% 3414 0.1019 49.08 29.85 0% 0 0% 0 0% 0 0% 0%
20221202 29.79 29.95 29.49 29.61 -0.57% -0.13% 0% 3612 0.1071 53.4 29.65 0% 0 0% 0 0% 0 0% 0%
20221201 30.1 30.27 29.72 29.78 -0.17% -0.4% 0% 3050 0.0912 46.22 29.9 0% 0 0% 0 0% 0 0% 0%
20221130 29.08 30.02 28.85 29.83 2.72% 0.78% 0% 5767 0.1707 85.82 29.6 0% 0 0% 0 0% 0 0% 0%
20221129 28.51 29.08 28.51 29.04 1.36% 0.52% 0% 3756 0.1085 52.41 28.89 0% 0 0% 0 0% 0 0% 0%
20221128 29.16 29.27 28.6 28.65 -2.75% -0.42% 0% 2888 0.0831 39.13 28.77 0% 0 0% 0 0% 0 0% 0%
20221125 29.77 29.77 29.16 29.46 -0.07% 0.48% 0% 2053 0.0602 26.56 29.32 0% 0 0% 0 0% 0 0% 0%
20221124 29.3 29.79 29.3 29.48 0.61% -0.47% 0% 2245 0.0665 26.23 29.62 0% 0 0% 0 0% 0 0% 0%
20221123 30.09 30.09 28.9 29.3 -1.81% 0.07% 0% 3688 0.108 38.58 29.28 0% 0 0% 0 0% 0 0% 0%
20221122 30.15 30.34 29.69 29.84 -1.03% -0.43% 0% 4357 0.1306 42.91 29.97 0% 0 0% 0 0% 0 0% 0%
20221121 29.99 30.47 29.9 30.15 0.53% 0.37% 0% 3222 0.0968 28.28 30.04 0% 0 0% 0 0% 0 0% 0%
20221118 29.95 30.41 29.95 29.99 -0.37% -0.56% 0% 3916 0.1181 33.63 30.16 0% 0 0% 0 0% 0 0% 0%
20221117 30.17 30.33 29.91 30.1 -1.28% 0.1% 0% 4396 0.1322 37.12 30.07 0% 0 0% 0 0% 0 0% 0%
20221116 30.39 30.93 30.2 30.49 1.09% -0.29% 0% 7226 0.221 61.4 30.58 0% 0 0% 0 0% 0 0% 0%
20221115 29.63 30.25 29.36 30.16 1.96% 0.84% 0% 5252 0.1571 43.02 29.91 0% 0 0% 0 0% 0 0% 0%
20221114 30.3 30.3 29.36 29.58 -1.24% -0.27% 0% 4214 0.125 35.14 29.66 0% 0 0% 0 0% 0 0% 0%
20221111 30.08 30.37 29.64 29.95 1.84% 0% 0% 4775 0.143 40.99 29.95 0% 0 0% 0 0% 0 0% 0%
20221110 29.78 29.9 29.2 29.41 -1.77% -0.44% 0% 3839 0.1134 33.95 29.54 0% 0 0% 0 0% 0 0% 0%
20221109 29.83 30.2 29.71 29.94 -0.1% -0.3% 0% 2847 0.0855 26.37 30.03 0% 0 0% 0 0% 0 0% 0%
20221108 29.82 30.19 29.57 29.97 -0.1% 0.54% 0% 3677 0.1096 35.81 29.81 0% 0 0% 0 0% 0 0% 0%
20221107 30 30.36 29.69 30 -0.23% 0.1% 0% 4454 0.1335 49.32 29.97 0% 0 0% 0 0% 0 0% 0%
20221104 29.89 30.24 29.6 30.07 1.01% 0.03% 0% 3470 0.1043 39.61 30.06 0% 0 0% 0 0% 0 0% 0%
20221103 29.6 29.91 29.42 29.77 0.1% 0.3% 0% 3619 0.1074 42.91 29.68 0% 0 0% 0 0% 0 0% 0%
20221102 29.05 29.9 28.62 29.74 2.98% 1.26% 0% 5455 0.1602 64.73 29.37 0% 0 0% 0 0% 0 0% 0%
20221101 28.39 28.88 28.22 28.88 1.91% 0.77% 0% 2687 0.077 33.63 28.66 0% 0 0% 0 0% 0 0% 0%
20221031 27.55 28.5 27.5 28.34 2.87% 0.53% 0% 3051 0.086 36.49 28.19 0% 0 0% 0 0% 0 0% 0%
20221028 28.85 28.99 27.37 27.55 -4.8% -2.06% 0% 3832 0.1078 44.55 28.13 0% 0 0% 0 0% 0 0% 0%
20221027 29.48 29.53 28.83 28.94 -1.03% -0.92% 0% 3252 0.095 39.39 29.21 0% 0 0% 0 0% 0 0% 0%
20221026 28.85 29.38 28.85 29.24 1.78% 0.38% 0% 4692 0.1367 58.66 29.13 0% 0 0% 0 0% 0 0% 0%
20221025 28.5 28.88 27.93 28.73 0.17% 1.16% 0% 4387 0.1246 54.28 28.4 0% 0 0% 0 0% 0 0% 0%
20221024 28.8 29.21 28.4 28.68 -0.38% -0.35% 0% 2349 0.0676 30.87 28.78 0% 0 0% 0 0% 0 0% 0%
20221021 28.85 29.1 28.63 28.79 -0.52% -0.38% 0% 1799 0.052 23.5 28.9 0% 0 0% 0 0% 0 0% 0%
20221020 28.62 29.4 28.37 28.94 0.45% 0% 0% 3729 0.1079 46.83 28.94 0% 0 0% 0 0% 0 0% 0%
20221019 28.75 29.19 28.65 28.81 -0.03% -0.31% 0% 2640 0.0763 33.05 28.9 0% 0 0% 0 0% 0 0% 0%
20221018 28.78 29.16 28.46 28.82 0.35% -0.17% 0% 3918 0.1131 47.82 28.87 0% 0 0% 0 0% 0 0% 0%
20221017 27.65 28.72 27.5 28.72 2.1% 0.98% 0% 3115 0.0886 37.48 28.44 0% 0 0% 0 0% 0 0% 0%
20220720 34 34.09 33.17 33.82 -0.18% 0.42% 0% 7048 0.2374 93.84 33.68 0% 0 0% 0 0% 0 0% 0%
20220719 33.03 34.2 33.03 33.88 1.99% 0.39% 0% 8720 0.2943 118.67 33.75 0% 0 0% 0 0% 0 0% 0%
20220718 32.5 33.37 32.32 33.22 2.12% 0.36% 0% 6960 0.2304 94.28 33.1 0% 0 0% 0 0% 0 0% 0%
20220715 31.6 33.08 31.6 32.53 2.3% -0.34% 0% 10434 0.3406 137.65 32.64 0% 0 0% 0 0% 0 0% 0%
20220714 30.9 32.13 30.7 31.8 2.22% 0.06% 0% 6055 0.1924 78.45 31.78 0% 0 0% 0 0% 0 0% 0%
20220713 30.61 31.61 30.53 31.11 1.3% 0.13% 0% 2913 0.0905 34.51 31.07 0% 0 0% 0 0% 0 0% 0%
20220712 31.71 32.08 30.71 30.71 -3.46% -1.44% 0% 5584 0.174 58.71 31.16 0% 0 0% 0 0% 0 0% 0%
20220711 32.21 32.32 31.5 31.81 -1.97% -0.03% 0% 5126 0.1631 51.55 31.82 0% 0 0% 0 0% 0 0% 0%
20220708 32.92 33 32.32 32.45 -0.92% -0.76% 0% 4346 0.1421 41.13 32.7 0% 0 0% 0 0% 0 0% 0%
20220707 32.33 33.05 32.12 32.75 1.33% 0.24% 0% 5938 0.194 49.18 32.67 0% 0 0% 0 0% 0 0% 0%
20220706 32.59 33.18 31.91 32.32 -0.8% -0.19% 0% 5435 0.176 40.43 32.38 0% 0 0% 0 0% 0 0% 0%
20220705 33.5 34 32.11 32.58 -3.06% -0.79% 0% 6977 0.2291 49.57 32.84 0% 0 0% 0 0% 0 0% 0%
20220704 33.49 34.07 32.9 33.61 0.33% 0.18% 0% 5464 0.1833 38.93 33.55 0% 0 0% 0 0% 0 0% 0%
20220701 34.1 34.35 33.33 33.5 -2.05% -0.27% 0% 5722 0.1922 39.65 33.59 0% 0 0% 0 0% 0 0% 0%
20220630 34.9 34.9 33.7 34.5 0.41% 0.67% 0% 6589 0.2258 45.48 34.27 0% 0 0% 0 0% 0 0% 0%
20220629 35.95 36.06 34.35 34.36 -5.27% -1.6% 0% 11934 0.4167 86.25 34.92 0% 0 0% 0 0% 0 0% 0%
20220628 35.98 36.56 35.36 36.27 0.14% 0.78% 0% 10380 0.3736 79.25 35.99 0% 0 0% 0 0% 0 0% 0%
20220627 36.07 36.61 35.81 36.22 -0.55% 0.25% 0% 12633 0.4564 98.21 36.13 0% 0 0% 0 0% 0 0% 0%
20220624 36.82 37.16 35.62 36.42 0.33% 0.17% 0% 17493 0.636 137.07 36.36 0% 0 0% 0 0% 0 0% 0%
20220623 35.1 36.43 34.73 36.3 4.52% 1.14% 0% 16959 0.6087 146.31 35.89 0% 0 0% 0 0% 0 0% 0%
20220622 34.76 35.97 34.72 34.73 -0.97% -1.7% 0% 12488 0.4412 117.13 35.33 0% 0 0% 0 0% 0 0% 0%
20220621 35.23 35.5 34.52 35.07 -0.2% 0.6% 0% 8109 0.2827 79.4 34.86 0% 0 0% 0 0% 0 0% 0%
20220620 34.41 35.32 34.23 35.14 0.8% 0.75% 0% 11354 0.396 112.18 34.88 0% 0 0% 0 0% 0 0% 0%
20220617 33.35 34.96 33.03 34.86 3.53% 1.4% 0% 13074 0.4495 130.3 34.38 0% 0 0% 0 0% 0 0% 0%
20220616 33.8 34.1 33.21 33.67 0.81% -0.09% 0% 7121 0.24 70.78 33.7 0% 0 0% 0 0% 0 0% 0%
20220615 34.19 34.69 33.33 33.4 -1.82% -1.12% 0% 9573 0.3234 95.53 33.78 0% 0 0% 0 0% 0 0% 0%
20220614 34.13 34.25 33.26 34.02 -0.26% 0.74% 0% 9608 0.3245 99.69 33.77 0% 0 0% 0 0% 0 0% 0%
20220613 32.55 34.72 32.53 34.11 4.82% 0.26% 0% 13869 0.4718 150.67 34.02 0% 0 0% 0 0% 0 0% 0%
20220610 31.72 32.72 31.22 32.54 2.46% 0.62% 0% 6077 0.1965 67.83 32.34 0% 0 0% 0 0% 0 0% 0%
20220609 33.35 33.36 31.73 31.76 -4.19% -1.31% 0% 7415 0.2386 82.48 32.18 0% 0 0% 0 0% 0 0% 0%
20220608 33.34 33.53 32.18 33.15 -0.81% 0.79% 0% 7999 0.2631 91.38 32.89 0% 0 0% 0 0% 0 0% 0%
20220607 34.55 34.72 33.11 33.42 -3.38% -0.95% 0% 9642 0.3253 105.71 33.74 0% 0 0% 0 0% 0 0% 0%
20220606 33.65 34.74 33.31 34.59 2.01% 0.52% 0% 9334 0.3212 103.95 34.41 0% 0 0% 0 0% 0 0% 0%
20220602 32.38 33.97 32.01 33.91 3.67% 1.71% 0% 11504 0.3836 126.24 33.34 0% 0 0% 0 0% 0 0% 0%
20220601 32.22 33.2 31.95 32.71 0.77% -0.27% 0% 7006 0.2298 76.79 32.8 0% 0 0% 0 0% 0 0% 0%
20220531 32.84 32.84 31.69 32.46 -0.64% 0.65% 0% 5745 0.1853 58.48 32.25 0% 0 0% 0 0% 0 0% 0%
20220530 32.74 33.56 32.22 32.67 -0.58% 0.15% 0% 6509 0.2123 61.43 32.62 0% 0 0% 0 0% 0 0% 0%
20220527 32.64 33.64 32.22 32.86 1.7% -0.06% 0% 7430 0.2443 66.43 32.88 0% 0 0% 0 0% 0 0% 0%
20220526 32.8 33.18 31.8 32.31 -1.67% -0.09% 0% 5903 0.1909 48.08 32.34 0% 0 0% 0 0% 0 0% 0%
20220525 31.79 33.11 31.79 32.86 1.95% 0.74% 0% 6993 0.2281 55.65 32.62 0% 0 0% 0 0% 0 0% 0%
20220524 35.03 35.58 32.18 32.23 -6.88% -4.64% 0% 13688 0.4626 108.91 33.8 0% 0 0% 0 0% 0 0% 0%
20220523 33.6 34.61 33.35 34.61 3.04% 1.64% 0% 10071 0.3429 85.59 34.05 0% 0 0% 0 0% 0 0% 0%
20220520 33.77 34.13 33.33 33.59 -0.5% -0.18% 0% 8485 0.2855 73.17 33.65 0% 0 0% 0 0% 0 0% 0%
20220519 34.01 34.75 33.41 33.76 -0.56% -0.79% 0% 10401 0.3539 92.37 34.03 0% 0 0% 0 0% 0 0% 0%
20220518 34.5 35 33.77 33.95 -1.02% -0.61% 0% 12268 0.4191 111.65 34.16 0% 0 0% 0 0% 0 0% 0%
20220517 32.9 34.34 32.38 34.3 3.25% 1.93% 0% 14545 0.4895 135.49 33.65 0% 0 0% 0 0% 0 0% 0%
20220516 33.78 34.7 32.71 33.22 -2.95% -0.92% 0% 12953 0.4343 130.82 33.53 0% 0 0% 0 0% 0 0% 0%
20220513 32.23 34.36 32.03 34.23 6.17% 2.03% 0% 15976 0.536 168.23 33.55 0% 0 0% 0 0% 0 0% 0%
20220512 31.3 32.76 31.1 32.24 2.32% 0.22% 0% 9680 0.3114 104.19 32.17 0% 0 0% 0 0% 0 0% 0%
20220511 31.3 32.67 31.26 31.51 0.67% -1.87% 0% 11139 0.3577 115.25 32.11 0% 0 0% 0 0% 0 0% 0%
20220510 30.3 31.3 30.22 31.3 1.52% 0.9% 0% 7005 0.2173 73.02 31.02 0% 0 0% 0 0% 0 0% 0%
20220509 30.75 31.39 30.25 30.83 1.38% -0.29% 0% 7655 0.2367 75.49 30.92 0% 0 0% 0 0% 0 0% 0%
20220506 30.13 31.12 30 30.41 -1.9% -0.82% 0% 6904 0.2117 63.88 30.66 0% 0 0% 0 0% 0 0% 0%
20220505 30.01 31.52 30.01 31 2.18% -0.16% 0% 8829 0.2741 74.63 31.05 0% 0 0% 0 0% 0 0% 0%
20220429 28.98 30.75 28.78 30.34 6.2% 1.23% 0% 8888 0.2664 62.86 29.97 0% 0 0% 0 0% 0 0% 0%
20220428 28.98 29.47 28.4 28.57 -1.99% -0.83% 0% 6518 0.1878 40.63 28.81 0% 0 0% 0 0% 0 0% 0%
20220427 27.7 29.35 27.2 29.15 3.04% 2.71% 0% 10243 0.2907 59.11 28.38 0% 0 0% 0 0% 0 0% 0%
20220426 29.58 30.17 28.28 28.29 -3.94% -3.64% 0% 10986 0.3225 57.66 29.36 0% 0 0% 0 0% 0 0% 0%
20220425 33.33 33.33 29.31 29.45 -12.4% -5.43% 0% 13266 0.4131 60.86 31.14 0% 0 0% 0 0% 0 0% 0%
20220422 33.11 34.44 32.94 33.62 0.39% 0.24% 0% 7262 0.2436 31.28 33.54 0% 0 0% 0 0% 0 0% 0%
20220421 34.72 35.34 33.33 33.49 -5.21% -2.36% 0% 11115 0.3813 38.02 34.3 0% 0 0% 0 0% 0 0% 0%
20220420 35.57 36.35 35.01 35.33 -0.48% -1.34% 0% 11643 0.4169 35.68 35.81 0% 0 0% 0 0% 0 0% 0%
20220419 36.02 37.09 35.27 35.5 -3.11% -1.25% 0% 15985 0.5746 49.55 35.95 0% 0 0% 0 0% 0 0% 0%
20220418 33.76 36.75 33.68 36.64 7.73% 2.72% 0% 23287 0.8307 72.26 35.67 0% 0 0% 0 0% 0 0% 0%
20220415 35.18 35.2 32.88 34.01 -3.65% 0.47% 0% 19105 0.6467 59.56 33.85 0% 0 0% 0 0% 0 0% 0%
20220414 35.14 35.94 34.7 35.3 0.17% -0.23% 0% 13899 0.4918 46.48 35.38 0% 0 0% 0 0% 0 0% 0%
20220413 37.5 37.72 34.88 35.24 -8.23% -2.46% 0% 26632 0.9621 92.82 36.13 0% 0 0% 0 0% 0 0% 0%
20220412 39.51 40 37 38.4 -14.32% 0.42% 0% 39771 1.5209 159.02 38.24 0% 0 0% 0 0% 0 0% 0%
20220411 45.9 46.56 43.6 44.82 -6.82% -0.31% 0% 30954 1.3917 167.71 44.96 0% 0 0% 0 0% 0 0% 0%
20220408 45.34 48.56 43.03 48.1 7.08% 6.25% 0% 53526 2.4232 340.54 45.27 0% 0 0% 0 0% 0 0% 0%
20220407 42.42 46 41.6 44.92 5.72% 1.03% 0% 43244 1.9228 383.97 44.46 0% 0 0% 0 0% 0 0% 0%
20220401 39.81 40.93 39.36 40.86 1.59% 1.49% 0% 8315 0.3348 95.9 40.26 0% 0 0% 0 0% 0 0% 0%
20220331 38.43 41.21 38.12 40.22 4.25% 0.22% 0% 11829 0.4747 137.48 40.13 0% 0 0% 0 0% 0 0% 0%
20220330 38.09 38.59 37.55 38.58 2.17% 0.92% 0% 5493 0.21 58.99 38.23 0% 0 0% 0 0% 0 0% 0%
20220329 40.3 40.3 37.66 37.76 -5.27% -1.74% 0% 10171 0.3909 106.51 38.43 0% 0 0% 0 0% 0 0% 0%
20220328 40.98 40.98 39.5 39.86 -2.52% -0.5% 0% 6935 0.2778 74.63 40.06 0% 0 0% 0 0% 0 0% 0%
20220325 40.98 41.43 40.56 40.89 -0.22% -0.2% 0% 4320 0.177 45.54 40.97 0% 0 0% 0 0% 0 0% 0%
20220324 41.46 41.8 40.64 40.98 -2.15% -0.29% 0% 6340 0.2606 61.63 41.1 0% 0 0% 0 0% 0 0% 0%
20220323 41.79 42.4 41.2 41.88 -0.02% 0.65% 0% 5545 0.2307 51.74 41.61 0% 0 0% 0 0% 0 0% 0%
20220322 41.54 42.06 40.75 41.89 1.04% 1.04% 0% 9249 0.3835 77.31 41.46 0% 0 0% 0 0% 0 0% 0%
20220321 39.71 42.52 39.52 41.46 4.38% -0.02% 0% 12738 0.5282 102.72 41.47 0% 0 0% 0 0% 0 0% 0%
20220318 39.5 40.14 39.28 39.72 0.35% -0.3% 0% 7360 0.2932 50.84 39.84 0% 0 0% 0 0% 0 0% 0%
20220317 38.12 40.5 38.1 39.58 5.43% -0.33% 0% 14191 0.5635 74.29 39.71 0% 0 0% 0 0% 0 0% 0%
20220316 37.3 37.71 35.92 37.54 2.6% 1.54% 0% 8218 0.3038 39.04 36.97 0% 0 0% 0 0% 0 0% 0%
20220315 38.88 39.37 36.31 36.59 -7.37% -3.99% 0% 11358 0.4328 51.64 38.11 0% 0 0% 0 0% 0 0% 0%
20220311 41.19 42.28 40.84 41.86 0.87% 0.41% 0% 10377 0.4326 52.59 41.69 0% 0 0% 0 0% 0 0% 0%
20220310 41.18 42.2 40.52 41.5 2.7% 0.8% 0% 12475 0.5136 62.77 41.17 0% 0 0% 0 0% 0 0% 0%
20220309 39.48 40.49 38.68 40.41 1.02% 1.63% 0% 12008 0.4774 57.4 39.76 0% 0 0% 0 0% 0 0% 0%
20220308 43.65 43.85 40 40 -9.05% -3.31% 0% 17750 0.7344 89.21 41.37 0% 0 0% 0 0% 0 0% 0%
20220307 43.77 44.32 42.64 43.98 -0.79% 0.8% 0% 12652 0.552 70.41 43.63 0% 0 0% 0 0% 0 0% 0%
20220304 45.5 45.51 43.6 44.33 -2.61% 0.02% 0% 25851 1.1457 151.8 44.32 0% 0 0% 0 0% 0 0% 0%
20220303 42.98 46.58 42.55 45.52 6.21% 1.11% 0% 46452 2.0913 314.02 45.02 0% 0 0% 0 0% 0 0% 0%
20220302 42.3 43.21 41.77 42.86 0.85% 0.59% 0% 18062 0.7697 152.78 42.61 0% 0 0% 0 0% 0 0% 0%
20220301 40.72 43.91 40.6 42.5 4.55% -0.07% 0% 21401 0.9101 200.3 42.53 0% 0 0% 0 0% 0 0% 0%
20220228 41.06 41.25 39.63 40.65 -2.05% 0.57% 0% 6736 0.2723 68.05 40.42 0% 0 0% 0 0% 0 0% 0%
20220225 40.57 41.8 40.57 41.5 2.7% 0.68% 0% 9224 0.3802 95.59 41.22 0% 0 0% 0 0% 0 0% 0%
20220224 41.69 42.8 39.87 40.41 -3.3% -2.27% 0% 15048 0.6222 159.29 41.35 0% 0 0% 0 0% 0 0% 0%
20220223 40.44 41.79 40.44 41.79 3.52% 1.14% 0% 9487 0.392 111.46 41.32 0% 0 0% 0 0% 0 0% 0%
20220222 40.7 40.95 39.57 40.37 -1.61% 0.55% 0% 8735 0.3507 104.9 40.15 0% 0 0% 0 0% 0 0% 0%
20220221 40.01 41.03 39.9 41.03 1.81% 1.08% 0% 6723 0.2729 49.2 40.59 0% 0 0% 0 0% 0 0% 0%
20220218 40.85 41.39 39.86 40.3 -1.25% 0.15% 0% 6703 0.2697 33.75 40.24 0% 0 0% 0 0% 0 0% 0%
20220217 40.6 41.6 40.35 40.81 0.47% -0.8% 0% 11713 0.4819 41.52 41.14 0% 0 0% 0 0% 0 0% 0%
20220216 40.48 40.88 39.83 40.62 0.99% 0.62% 0% 6827 0.2756 16.84 40.37 0% 0 0% 0 0% 0 0% 0%
20220215 39.08 40.34 38.63 40.22 3.34% 1.03% 0% 9315 0.3708 17.61 39.81 0% 0 0% 0 0% 0 0% 0%
20220214 38.26 39.8 37.9 38.92 1.73% -0.49% 0% 6577 0.2572 9.86 39.11 0% 0 0% 0 0% 0 0% 0%
20220211 40.14 40.14 38.14 38.26 -4.3% -1.19% 0% 8035 0.3111 10.14 38.72 0% 0 0% 0 0% 0 0% 0%
20220210 40.96 40.97 39.83 39.98 -2.37% -0.35% 0% 6349 0.2547 6.82 40.12 0% 0 0% 0 0% 0 0% 0%
20220209 40.33 40.96 40.16 40.95 1.16% 0.94% 0% 5746 0.2331 5.3 40.57 0% 0 0% 0 0% 0 0% 0%
20211203 57.89 57.89 53.4 53.77 -7.13% -1.36% 0% 46096 2.5128 50.7 54.51 0% 0 0% 0 0% 0 0% 0%
20211202 56.9 58.15 56.1 57.9 1.05% 0.98% 0% 45814 2.6268 52.4 57.34 0% 0 0% 0 0% 0 0% 0%
20211201 59.57 60.42 57.18 57.3 -7.51% -1.78% 0% 64894 3.7856 77.73 58.34 0% 0 0% 0 0% 0 0% 0%
20211130 70 70.7 61.49 61.95 -11.59% -4.93% 0% 79041 5.1502 110.7 65.16 0% 0 0% 0 0% 0 0% 0%
20211129 70.86 73.7 64.6 70.07 -2.61% 1.21% 0% 70771 4.8992 115.49 69.23 0% 0 0% 0 0% 0 0% 0%
20211126 68.98 73 67.26 71.95 3.08% 1.83% 0% 75306 5.3209 137.33 70.66 0% 0 0% 0 0% 0 0% 0%
20211125 71.1 72.18 66.6 69.8 0% 1.16% 0% 68238 4.7082 136.94 69 0% 0 0% 0 0% 0 0% 0%
20211124 62.5 72 61.98 69.8 -0.29% 4.63% 0% 102751 6.8541 224.85 66.71 0% 0 0% 0 0% 0 0% 0%
20211123 60 70.21 53.77 70 19.64% 19.72% 0% 112799 6.595 273.59 58.47 0% 0 0% 0 0% 0 0% 0%
20211122 51 58.51 50.63 58.51 20% 5.63% 0% 101957 5.6469 320.3 55.39 0% 0 0% 0 0% 0 0% 0%
20211119 45 48.76 45 48.76 20.01% 1.27% 0% 62526 3.0104 248.14 48.15 0% 0 0% 0 0% 0 0% 0%
20211118 41.19 42.88 40.32 40.63 -2.82% -2.05% 0% 28962 1.2012 129.25 41.48 0% 0 0% 0 0% 0 0% 0%
20211117 39.21 44.87 39.21 41.81 5.13% -0.4% 0% 38520 1.617 197.56 41.98 0% 0 0% 0 0% 0 0% 0%
20211116 40.68 40.68 38.74 39.77 -3.52% 0.81% 0% 26954 1.0633 160.54 39.45 0% 0 0% 0 0% 0 0% 0%
20211115 40.2 41.77 40.04 41.22 3.62% 1.05% 0% 29315 1.1957 210.08 40.79 0% 0 0% 0 0% 0 0% 0%
20211112 37.9 39.87 37.66 39.78 3.65% 1.95% 0% 23389 0.9126 202.12 39.02 0% 0 0% 0 0% 0 0% 0%
20211111 37.9 39.95 37.51 38.38 0.73% -1.36% 0% 22308 0.868 241.25 38.91 0% 0 0% 0 0% 0 0% 0%
20211110 37.02 38.16 36.75 38.1 3.67% 1.25% 0% 15083 0.5675 193.94 37.63 0% 0 0% 0 0% 0 0% 0%
20211109 36.4 37.1 36.04 36.75 1.46% 0.14% 0% 8450 0.3101 113.99 36.7 0% 0 0% 0 0% 0 0% 0%
20211108 35.09 36.33 35.09 36.22 2.93% 0.84% 0% 8301 0.2982 115.64 35.92 0% 0 0% 0 0% 0 0% 0%
20211105 34.52 35.81 34.5 35.19 1.59% -0.06% 0% 6591 0.2321 95.58 35.21 0% 0 0% 0 0% 0 0% 0%
20211104 34.41 34.93 34.41 34.64 0.64% -0.2% 0% 4264 0.148 59.54 34.71 0% 0 0% 0 0% 0 0% 0%
20211103 34.33 34.73 34.06 34.42 -0.03% 0.26% 0% 2884 0.099 37.91 34.33 0% 0 0% 0 0% 0 0% 0%
20211102 34.99 35.35 34 34.43 -0.95% -0.49% 0% 5147 0.1781 60.11 34.6 0% 0 0% 0 0% 0 0% 0%
20211101 34.77 34.88 34.31 34.76 0.17% 0.12% 0% 2831 0.0983 32.55 34.72 0% 0 0% 0 0% 0 0% 0%
20211029 34.66 34.8 34.13 34.7 0.43% 0.41% 0% 3105 0.1073 34.08 34.56 0% 0 0% 0 0% 0 0% 0%
20211028 34.49 35 33.58 34.55 0.38% 0.7% 0% 5704 0.1957 59.39 34.31 0% 0 0% 0 0% 0 0% 0%
20211027 36.57 36.6 34.4 34.42 -6.62% -1.57% 0% 10902 0.3812 107.62 34.97 0% 0 0% 0 0% 0 0% 0%
20211026 36.74 37.52 36.35 36.86 0.96% -0.41% 0% 5452 0.2018 58.51 37.01 0% 0 0% 0 0% 0 0% 0%
20211025 36.33 36.89 36.33 36.51 0.14% -0.05% 0% 3832 0.14 41.25 36.53 0% 0 0% 0 0% 0 0% 0%
20211022 38.1 38.55 36.45 36.46 -5.15% -2.77% 0% 8457 0.3171 91.96 37.5 0% 0 0% 0 0% 0 0% 0%
20211021 39.21 39.25 38.2 38.44 -1.96% -0.52% 0% 7283 0.2814 84.82 38.64 0% 0 0% 0 0% 0 0% 0%
20211020 38.06 39.49 37.68 39.21 2.16% 1.16% 0% 11761 0.4558 137.99 38.76 0% 0 0% 0 0% 0 0% 0%
20211019 38.32 38.65 37.8 38.38 0% 0.71% 0% 6064 0.2311 71.02 38.11 0% 0 0% 0 0% 0 0% 0%
20211018 37.6 38.83 37.6 38.38 1% 0.18% 0% 4837 0.1853 56.88 38.31 0% 0 0% 0 0% 0 0% 0%
20211015 38.4 38.84 37.82 38 -2.06% -0.55% 0% 6132 0.2343 71.18 38.21 0% 0 0% 0 0% 0 0% 0%
20211014 37.43 38.81 37.43 38.8 2.65% 0.96% 0% 11593 0.4455 137.46 38.43 0% 0 0% 0 0% 0 0% 0%
20211013 37.44 38.38 36.8 37.8 2.77% 0.03% 0% 7566 0.2859 95.67 37.79 0% 0 0% 0 0% 0 0% 0%
20211012 37.49 37.52 36.4 36.78 -1.89% -0.14% 0% 3861 0.1422 50.25 36.83 0% 0 0% 0 0% 0 0% 0%
20211011 37.03 37.5 37.03 37.49 1.11% 0.56% 0% 4008 0.1494 50.71 37.28 0% 0 0% 0 0% 0 0% 0%
20211008 36.9 37.37 36.9 37.08 0.49% -0.03% 0% 4406 0.1634 53.2 37.09 0% 0 0% 0 0% 0 0% 0%
20210930 36.4 37.12 35.5 36.9 0.19% 1.99% 0% 6982 0.2526 79.59 36.18 0% 0 0% 0 0% 0 0% 0%
20210929 37.5 38.52 36.71 36.83 0.33% -2.36% 0% 9979 0.3764 112.69 37.72 0% 0 0% 0 0% 0 0% 0%
20210928 36.9 36.97 36.27 36.71 -0.6% 0.52% 0% 4858 0.1774 50.96 36.52 0% 0 0% 0 0% 0 0% 0%
20210927 37.5 37.82 36.68 36.93 -1.52% -1.23% 0% 5914 0.2211 51.28 37.39 0% 0 0% 0 0% 0 0% 0%
20210924 37.39 37.85 37.1 37.5 0.32% 0.13% 0% 4742 0.1776 39.88 37.45 0% 0 0% 0 0% 0 0% 0%
20210923 37.75 38 37.38 37.38 0.03% -0.82% 0% 5656 0.2132 45.59 37.69 0% 0 0% 0 0% 0 0% 0%
20210922 37.66 37.98 37.16 37.37 -0.8% -0.08% 0% 4270 0.1597 32.86 37.4 0% 0 0% 0 0% 0 0% 0%
20210917 38.39 38.7 37.36 37.67 -1.88% -0.11% 0% 7152 0.2697 52.79 37.71 0% 0 0% 0 0% 0 0% 0%
20210916 39.3 39.58 38.39 38.39 -2.32% -1.03% 0% 6938 0.2691 44.05 38.79 0% 0 0% 0 0% 0 0% 0%
20210915 39.18 39.59 38.86 39.3 0.13% 0.46% 0% 6142 0.2403 33.61 39.12 0% 0 0% 0 0% 0 0% 0%
20210914 40.01 40.25 39.22 39.25 -2.92% -0.98% 0% 10363 0.4108 54.86 39.64 0% 0 0% 0 0% 0 0% 0%
20210913 41 41.01 39.76 40.43 -2.72% 0.72% 0% 12703 0.5099 64.59 40.14 0% 0 0% 0 0% 0 0% 0%
20210910 40.03 43.43 40.03 41.56 5.75% -0.46% 0% 24885 1.039 126.76 41.75 0% 0 0% 0 0% 0 0% 0%
20210909 38.93 39.37 38.51 39.3 0.77% 1.11% 0% 8853 0.3441 42.72 38.87 0% 0 0% 0 0% 0 0% 0%
20210908 39.48 39.8 38.9 39 -1.37% -0.54% 0% 8383 0.3287 39.54 39.21 0% 0 0% 0 0% 0 0% 0%
20210907 39.3 39.8 38.89 39.54 0.48% 0.08% 0% 8562 0.3383 39.13 39.51 0% 0 0% 0 0% 0 0% 0%
20210906 38.52 39.47 38.51 39.35 1.47% 0.82% 0% 8974 0.3503 39.03 39.03 0% 0 0% 0 0% 0 0% 0%
20210729 36.88 37.65 36.35 36.88 0.38% -0.59% 0% 13446 0.4988 52.79 37.1 0% 0 0% 0 0% 0 0% 0%
20210728 35.93 36.98 34.35 36.74 2.31% 2.25% 0% 15094 0.5424 57.19 35.93 0% 0 0% 0 0% 0 0% 0%
20210727 36.17 36.78 35.81 35.91 -0.69% -0.88% 0% 8608 0.3119 32.61 36.23 0% 0 0% 0 0% 0 0% 0%
20210726 37.6 37.85 36 36.16 -3.8% -1.2% 0% 11916 0.4361 43.23 36.6 0% 0 0% 0 0% 0 0% 0%
20210723 39.3 39.38 37.54 37.59 -4.67% -2.21% 0% 14260 0.5481 51.29 38.44 0% 0 0% 0 0% 0 0% 0%
20210722 38.83 39.88 38.06 39.43 1.52% 0.95% 0% 17224 0.6728 58.44 39.06 0% 0 0% 0 0% 0 0% 0%
20210721 39 39.3 38.5 38.84 0.52% -0.13% 0% 10315 0.4012 32.05 38.89 0% 0 0% 0 0% 0 0% 0%
20210720 38.99 39.59 38.27 38.64 -1.73% -0.26% 0% 13189 0.5109 35.75 38.74 0% 0 0% 0 0% 0 0% 0%
20210719 40.11 40.11 39.01 39.32 -2.02% -0.3% 0% 11675 0.4605 27.55 39.44 0% 0 0% 0 0% 0 0% 0%
20210716 40.58 40.63 40.11 40.13 -0.89% -0.64% 0% 11188 0.4519 23.29 40.39 0% 0 0% 0 0% 0 0% 0%
20210715 41.45 41.5 40.34 40.49 -3.85% -0.25% 0% 18324 0.7437 30.25 40.59 0% 0 0% 0 0% 0 0% 0%
20210714 41.9 43.13 41.79 42.11 1.3% -1.01% 0% 22389 0.9524 35.61 42.54 0% 0 0% 0 0% 0 0% 0%
20210713 41.91 42.19 41.14 41.57 -0.83% 0.29% 0% 17886 0.7414 25.17 41.45 0% 0 0% 0 0% 0 0% 0%
20210712 42.7 42.87 41.75 41.92 -1.53% -0.66% 0% 21016 0.8869 26.21 42.2 0% 0 0% 0 0% 0 0% 0%
20210709 44.55 45.11 42.55 42.57 -4.36% -1.78% 0% 26679 1.1562 29.18 43.34 0% 0 0% 0 0% 0 0% 0%
20210708 44.44 46.2 44.35 44.51 -1.11% -1.61% 0% 25497 1.1536 23.55 45.24 0% 0 0% 0 0% 0 0% 0%
20210707 45.67 46.25 44.56 45.01 -4.52% -0.88% 0% 29989 1.3619 20.7 45.41 0% 0 0% 0 0% 0 0% 0%
20210706 45.83 48.75 44.11 47.14 0.08% 2.9% 0% 46619 2.1357 20.23 45.81 0% 0 0% 0 0% 0 0% 0%
20210705 52 52 46.62 47.1 -19.17% -2.26% 0% 56535 2.7242 45.87 48.19 0% 0 0% 0 0% 0 0% 0%
20210702 72.01 72.06 55.22 58.27 80.46% -7.93% 0% 83601 5.2915 51.96 63.29 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