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. 301025
    4. 返回上一页 刷新
股票代码（例：sz301025）       408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 11.27 11.59 11.16 11.48 2.5% 0.53% 0% 57095 0.6521 188.16 11.42 0% 0 0% 0 0% 0 0% 0%
20230927 10.83 11.41 10.74 11.2 3.42% 0.54% 0% 54935 0.6121 199.28 11.14 0% 0 0% 0 0% 0 0% 0%
20230926 10.65 10.95 10.62 10.83 1.59% 0.09% 0% 30745 0.3327 120.68 10.82 0% 0 0% 0 0% 0 0% 0%
20230925 10.86 10.99 10.62 10.66 -2.11% -0.65% 0% 23486 0.2521 91.3 10.73 0% 0 0% 0 0% 0 0% 0%
20230922 10.28 10.92 10.28 10.89 5.42% 1.49% 0% 48341 0.5189 181.43 10.73 0% 0 0% 0 0% 0 0% 0%
20230921 10.52 10.63 10.31 10.33 -1.53% -0.77% 0% 18178 0.1893 69.65 10.41 0% 0 0% 0 0% 0 0% 0%
20230920 10.61 10.72 10.47 10.49 -1.32% -0.94% 0% 13171 0.1395 45.98 10.59 0% 0 0% 0 0% 0 0% 0%
20230919 10.72 10.85 10.61 10.63 -1.3% -0.56% 0% 15748 0.1683 51.1 10.69 0% 0 0% 0 0% 0 0% 0%
20230918 10.66 10.8 10.45 10.77 1.41% 0.47% 0% 19207 0.2059 56.66 10.72 0% 0 0% 0 0% 0 0% 0%
20230915 10.65 10.75 10.59 10.62 -0.38% -0.38% 0% 14701 0.1567 40.6 10.66 0% 0 0% 0 0% 0 0% 0%
20230914 10.8 10.83 10.59 10.66 -2.02% -0.19% 0% 22974 0.2454 57.87 10.68 0% 0 0% 0 0% 0 0% 0%
20230913 11.1 11.12 10.79 10.88 -1.45% -0.27% 0% 26637 0.2905 62.63 10.91 0% 0 0% 0 0% 0 0% 0%
20230912 11.18 11.2 11 11.04 -1.6% -0.09% 0% 29232 0.3229 58.5 11.05 0% 0 0% 0 0% 0 0% 0%
20230911 11.08 11.29 11.02 11.22 1.26% 0.45% 0% 30127 0.3365 51.95 11.17 0% 0 0% 0 0% 0 0% 0%
20230908 11.3 11.32 11.03 11.08 -2.46% -0.27% 0% 33276 0.3698 48.17 11.11 0% 0 0% 0 0% 0 0% 0%
20230907 11.35 11.59 11.29 11.36 0.09% -0.53% 0% 40747 0.4654 50.42 11.42 0% 0 0% 0 0% 0 0% 0%
20230906 11.5 11.53 11.3 11.35 -1.82% -0.18% 0% 32094 0.365 35.62 11.37 0% 0 0% 0 0% 0 0% 0%
20230905 11.77 11.79 11.47 11.56 -2.2% -0.09% 0% 37293 0.4314 41.18 11.57 0% 0 0% 0 0% 0 0% 0%
20230904 11.82 11.96 11.67 11.82 0% 0.51% 0% 31765 0.3736 34.6 11.76 0% 0 0% 0 0% 0 0% 0%
20230901 11.89 12.09 11.76 11.82 -1.17% -0.42% 0% 39137 0.4645 42.84 11.87 0% 0 0% 0 0% 0 0% 0%
20230831 12.15 12.22 11.92 11.96 -2.05% -0.33% 0% 44124 0.5297 48.34 12 0% 0 0% 0 0% 0 0% 0%
20230830 12.06 12.38 11.82 12.21 1.24% 0.91% 0% 84200 1.0187 93.81 12.1 0% 0 0% 0 0% 0 0% 0%
20230829 11.3 12.18 11.29 12.06 2.9% 1.43% 0% 93804 1.1149 123.93 11.89 0% 0 0% 0 0% 0 0% 0%
20230828 12.86 13.11 11.68 11.72 -2.98% -3.62% 0% 118832 1.4453 173.01 12.16 0% 0 0% 0 0% 0 0% 0%
20230825 11.71 12.66 11.65 12.08 0.42% -0.08% 0% 153310 1.8542 210.05 12.09 0% 0 0% 0 0% 0 0% 0%
20230824 11.3 12.29 11.28 12.03 7.03% 1.69% 0% 122257 1.4466 185.48 11.83 0% 0 0% 0 0% 0 0% 0%
20230823 11.35 11.54 11.2 11.24 -1.14% -1.06% 0% 44263 0.503 68.08 11.36 0% 0 0% 0 0% 0 0% 0%
20230822 10.99 11.38 10.99 11.37 3.65% 1.34% 0% 57334 0.6432 78.8 11.22 0% 0 0% 0 0% 0 0% 0%
20230821 11.01 11.28 10.92 10.97 -0.63% -1.08% 0% 29639 0.3288 33.82 11.09 0% 0 0% 0 0% 0 0% 0%
20230818 11.34 11.52 11.01 11.04 -3.33% -1.43% 0% 47611 0.5334 52.58 11.2 0% 0 0% 0 0% 0 0% 0%
20230817 11.54 11.57 11.26 11.42 -0.52% 0.09% 0% 40463 0.4615 46.25 11.41 0% 0 0% 0 0% 0 0% 0%
20230816 11.82 11.93 11.36 11.48 -3.45% -0.69% 0% 47061 0.5439 55.81 11.56 0% 0 0% 0 0% 0 0% 0%
20230815 12.25 12.25 11.81 11.89 -3.18% -0.67% 0% 40135 0.4804 51.09 11.97 0% 0 0% 0 0% 0 0% 0%
20230814 11.95 12.32 11.61 12.28 1.99% 2.08% 0% 58104 0.699 74.9 12.03 0% 0 0% 0 0% 0 0% 0%
20230811 12.38 12.55 11.98 12.04 -3.53% -1.47% 0% 66338 0.8109 87.45 12.22 0% 0 0% 0 0% 0 0% 0%
20230810 12.3 12.84 12.26 12.48 1.22% -0.24% 0% 82079 1.0265 139.29 12.51 0% 0 0% 0 0% 0 0% 0%
20230809 12.21 12.7 12.21 12.33 -2.84% -0.72% 0% 104214 1.2945 188.93 12.42 0% 0 0% 0 0% 0 0% 0%
20230808 12.15 12.99 12 12.69 4.44% -0.16% 0% 176915 2.2492 269.73 12.71 0% 0 0% 0 0% 0 0% 0%
20230807 11.73 12.15 11.71 12.15 3.4% 0.83% 0% 66300 0.799 120.52 12.05 0% 0 0% 0 0% 0 0% 0%
20230804 11.57 11.83 11.53 11.75 1.82% -0.17% 0% 31517 0.3708 59.62 11.77 0% 0 0% 0 0% 0 0% 0%
20230803 11.61 11.69 11.48 11.54 -0.77% -0.09% 0% 18470 0.2133 34.58 11.55 0% 0 0% 0 0% 0 0% 0%
20230802 11.68 11.74 11.53 11.63 -0.6% 0.35% 0% 18780 0.2177 34.53 11.59 0% 0 0% 0 0% 0 0% 0%
20230801 11.81 11.89 11.66 11.7 -0.93% -0.34% 0% 23079 0.271 42.92 11.74 0% 0 0% 0 0% 0 0% 0%
20230731 11.38 11.88 11.38 11.81 3.23% 0.85% 0% 39053 0.4575 73.44 11.71 0% 0 0% 0 0% 0 0% 0%
20230728 11.57 11.57 11.28 11.44 -0.52% 0.35% 0% 30231 0.3446 55.85 11.4 0% 0 0% 0 0% 0 0% 0%
20230727 11.85 11.89 11.49 11.5 -3.2% -1.12% 0% 42529 0.4947 75.88 11.63 0% 0 0% 0 0% 0 0% 0%
20230726 12.19 12.26 11.79 11.88 -2.54% -0.42% 0% 43261 0.5162 80.42 11.93 0% 0 0% 0 0% 0 0% 0%
20230725 12.1 12.33 12.01 12.19 1.41% 0.08% 0% 43581 0.531 88.85 12.18 0% 0 0% 0 0% 0 0% 0%
20230724 11.8 12.14 11.72 12.02 1.43% 0.25% 0% 37203 0.4461 77.81 11.99 0% 0 0% 0 0% 0 0% 0%
20230721 11.82 12 11.65 11.85 -0.25% 0.08% 0% 36474 0.4318 74.63 11.84 0% 0 0% 0 0% 0 0% 0%
20230720 11.9 12.09 11.79 11.88 -0.83% -0.59% 0% 37340 0.4462 75.38 11.95 0% 0 0% 0 0% 0 0% 0%
20230719 11.84 12.07 11.84 11.98 0.93% 0.08% 0% 27295 0.3267 55.5 11.97 0% 0 0% 0 0% 0 0% 0%
20230718 12.03 12.1 11.82 11.87 -1.58% -0.08% 0% 33513 0.3981 64.74 11.88 0% 0 0% 0 0% 0 0% 0%
20230717 12.29 12.33 11.96 12.06 -2.19% -0.33% 0% 54682 0.6619 105.23 12.1 0% 0 0% 0 0% 0 0% 0%
20230714 12.07 12.5 12.05 12.33 2.24% -0.08% 0% 84523 1.0429 165.55 12.34 0% 0 0% 0 0% 0 0% 0%
20230713 11.75 12.17 11.73 12.06 2.81% 0.5% 0% 65870 0.7906 132.11 12 0% 0 0% 0 0% 0 0% 0%
20230712 11.99 12.04 11.69 11.73 -1.84% -0.85% 0% 38573 0.4562 79.01 11.83 0% 0 0% 0 0% 0 0% 0%
20230711 12.1 12.2 11.87 11.95 -0.99% -0.5% 0% 36324 0.4361 69.91 12.01 0% 0 0% 0 0% 0 0% 0%
20230710 11.89 12.09 11.89 12.07 2.12% 0.33% 0% 45528 0.5478 86.19 12.03 0% 0 0% 0 0% 0 0% 0%
20230707 11.78 11.95 11.47 11.82 -0.67% 0.85% 0% 47776 0.5601 79.42 11.72 0% 0 0% 0 0% 0 0% 0%
20230706 11.85 12.09 11.83 11.9 0.25% -0.58% 0% 34149 0.4087 45.85 11.97 0% 0 0% 0 0% 0 0% 0%
20230705 12.08 12.17 11.83 11.87 -2.06% -0.92% 0% 48871 0.5853 52.52 11.98 0% 0 0% 0 0% 0 0% 0%
20230704 11.97 12.17 11.95 12.12 0.58% 0.41% 0% 42482 0.5126 43.17 12.07 0% 0 0% 0 0% 0 0% 0%
20230703 12.2 12.28 11.8 12.05 -1.39% 0.25% 0% 54747 0.658 51.67 12.02 0% 0 0% 0 0% 0 0% 0%
20230630 12.23 12.34 12.02 12.22 0% 0.33% 0% 58181 0.7084 51.13 12.18 0% 0 0% 0 0% 0 0% 0%
20230629 12.06 12.3 12.05 12.22 0.58% 0.33% 0% 48634 0.5925 38.61 12.18 0% 0 0% 0 0% 0 0% 0%
20230628 12.5 12.52 11.74 12.15 -3.49% 1.08% 0% 72934 0.8769 52.75 12.02 0% 0 0% 0 0% 0 0% 0%
20230627 12.52 12.69 12.48 12.59 1.04% 0.24% 0% 54196 0.6809 38.14 12.56 0% 0 0% 0 0% 0 0% 0%
20230626 13.37 13.56 12.37 12.46 -6.95% -2.96% 0% 96406 1.2378 62.12 12.84 0% 0 0% 0 0% 0 0% 0%
20230621 14.52 14.62 13.36 13.39 -8.91% -3.25% 0% 166919 2.3096 111.16 13.84 0% 0 0% 0 0% 0 0% 0%
20230620 14.37 15.16 14.28 14.7 1.87% -0.74% 0% 187251 2.7724 128.38 14.81 0% 0 0% 0 0% 0 0% 0%
20230619 14.64 14.78 14.23 14.43 0.84% 0.28% 0% 84338 1.2134 58 14.39 0% 0 0% 0 0% 0 0% 0%
20230616 14.11 14.64 13.9 14.31 0.14% 0.21% 0% 97275 1.3888 61.8 14.28 0% 0 0% 0 0% 0 0% 0%
20230615 14.56 14.89 14.27 14.29 -2.52% -1.45% 0% 122607 1.7784 76.62 14.5 0% 0 0% 0 0% 0 0% 0%
20230614 14.39 15.06 14.37 14.66 0.89% -0.54% 0% 149732 2.2064 91.57 14.74 0% 0 0% 0 0% 0 0% 0%
20230613 14.58 14.85 14.33 14.53 1.32% -0.48% 0% 129315 1.888 80.22 14.6 0% 0 0% 0 0% 0 0% 0%
20230612 14.53 14.79 14.28 14.34 -2.91% -0.83% 0% 146018 2.1115 87.79 14.46 0% 0 0% 0 0% 0 0% 0%
20230609 14.62 15.45 14.4 14.77 0% -1.4% 0% 183055 2.7416 115.95 14.98 0% 0 0% 0 0% 0 0% 0%
20230608 14.7 14.79 14.28 14.77 -1.34% 1.51% 0% 140936 2.0503 91.98 14.55 0% 0 0% 0 0% 0 0% 0%
20230607 14.26 15.06 13.78 14.97 5.8% 2.67% 0% 214607 3.129 144.29 14.58 0% 0 0% 0 0% 0 0% 0%
20230606 14.28 14.65 14.03 14.15 -2.48% -1.26% 0% 146900 2.1052 106.7 14.33 0% 0 0% 0 0% 0 0% 0%
20230605 14 14.68 13.69 14.51 3.35% 1.33% 0% 193579 2.7721 146.13 14.32 0% 0 0% 0 0% 0 0% 0%
20230602 14 14.18 13.64 14.04 0.14% 1.15% 0% 154326 2.1416 122.16 13.88 0% 0 0% 0 0% 0 0% 0%
20230601 13.23 14.29 13.23 14.13 5.37% 1.22% 0% 191884 2.6793 148.98 13.96 0% 0 0% 0 0% 0 0% 0%
20230531 13.54 13.89 13.4 13.41 -2.54% -1.18% 0% 122636 1.6644 92.32 13.57 0% 0 0% 0 0% 0 0% 0%
20230530 13.29 13.96 12.87 13.76 3.85% 2.08% 0% 179449 2.4185 122.97 13.48 0% 0 0% 0 0% 0 0% 0%
20230529 12.7 13.26 12.65 13.25 3.27% 1.69% 0% 132306 1.7241 81.64 13.03 0% 0 0% 0 0% 0 0% 0%
20230526 12.6 13.03 12.43 12.83 1.66% 0.08% 0% 110045 1.4106 58.72 12.82 0% 0 0% 0 0% 0 0% 0%
20230525 12.91 13.1 12.38 12.62 -3.52% -0.47% 0% 117460 1.4896 53.05 12.68 0% 0 0% 0 0% 0 0% 0%
20230524 13.15 13.38 12.98 13.08 -0.83% -0.61% 0% 89011 1.171 37.57 13.16 0% 0 0% 0 0% 0 0% 0%
20230523 13.7 13.75 13.14 13.19 -3.51% -1.35% 0% 100881 1.3487 37.67 13.37 0% 0 0% 0 0% 0 0% 0%
20230522 13.7 13.91 13.36 13.67 -0.36% 0.89% 0% 98085 1.3295 36.04 13.55 0% 0 0% 0 0% 0 0% 0%
20230519 14.74 14.74 13.71 13.72 -6.79% -1.79% 0% 183164 2.5596 66.42 13.97 0% 0 0% 0 0% 0 0% 0%
20230518 14.51 14.87 14.13 14.72 1.52% 0.68% 0% 185521 2.7119 71.27 14.62 0% 0 0% 0 0% 0 0% 0%
20230517 15.08 15.46 14.32 14.5 -7.05% -2.29% 0% 224241 3.3282 87.59 14.84 0% 0 0% 0 0% 0 0% 0%
20230516 16.5 17.04 15.37 15.6 -7.2% -2.68% 0% 241229 3.866 103.06 16.03 0% 0 0% 0 0% 0 0% 0%
20230515 18.05 18.5 15.91 16.81 -7.89% -0.83% 0% 273239 4.6315 123.21 16.95 0% 0 0% 0 0% 0 0% 0%
20230510 15.17 17.17 15.15 16.52 6.24% 0.98% 0% 334675 5.4742 153.8 16.36 0% 0 0% 0 0% 0 0% 0%
20230509 15.35 16.12 14.91 15.55 -3.36% 0.26% 0% 295524 4.583 139.66 15.51 0% 0 0% 0 0% 0 0% 0%
20230508 13.94 16.58 13.46 16.09 16.43% 4.08% 0% 375890 5.811 188.52 15.46 0% 0 0% 0 0% 0 0% 0%
20230505 14.55 14.68 13.74 13.82 -8.17% -2.47% 0% 171068 2.4233 89.33 14.17 0% 0 0% 0 0% 0 0% 0%
20230504 14 15.05 14 15.05 7.35% 2.87% 0% 203898 2.9827 114.59 14.63 0% 0 0% 0 0% 0 0% 0%
20230428 12.71 14.28 12.71 14.02 4.55% 2.41% 0% 151420 2.0733 82.43 13.69 0% 0 0% 0 0% 0 0% 0%
20230427 14.25 15.7 13.28 13.41 -8.84% -7.13% 0% 184564 2.6656 102.29 14.44 0% 0 0% 0 0% 0 0% 0%
20230426 15.95 15.95 13.8 14.71 -7.72% -0.61% 0% 192548 2.8499 104.74 14.8 0% 0 0% 0 0% 0 0% 0%
20230425 15.31 16 14.82 15.94 5.56% 2.44% 0% 253389 3.9422 139.36 15.56 0% 0 0% 0 0% 0 0% 0%
20230424 14.3 15.14 13.49 15.1 4.86% 3.92% 0% 179391 2.6063 94.77 14.53 0% 0 0% 0 0% 0 0% 0%
20230421 14.4 15.5 14.28 14.4 -4% -2.44% 0% 184847 2.7279 102.01 14.76 0% 0 0% 0 0% 0 0% 0%
20230420 14.3 15.3 14.06 15 5.63% 1.28% 0% 174873 2.5892 100.32 14.81 0% 0 0% 0 0% 0 0% 0%
20230419 13.85 14.69 13.74 14.2 1.5% -0.98% 0% 147233 2.1109 86.05 14.34 0% 0 0% 0 0% 0 0% 0%
20230418 14.06 14.15 13.5 13.99 -0.99% 1.23% 0% 96902 1.3389 54.91 13.82 0% 0 0% 0 0% 0 0% 0%
20230417 14.92 15 14.07 14.13 -7.16% -1.19% 0% 146841 2.0999 84.05 14.3 0% 0 0% 0 0% 0 0% 0%
20230414 14.57 15.34 13.9 15.22 3.82% 3.89% 0% 203377 2.9804 122.81 14.65 0% 0 0% 0 0% 0 0% 0%
20230413 14.51 16.07 14.46 14.66 -1.94% -3.43% 0% 251054 3.8122 163.27 15.18 0% 0 0% 0 0% 0 0% 0%
20230412 13.76 15.23 13.65 14.95 8.18% 2.68% 0% 269950 3.9305 175 14.56 0% 0 0% 0 0% 0 0% 0%
20230411 12.8 14.28 12.66 13.82 9.16% 1.39% 0% 231941 3.1622 142.88 13.63 0% 0 0% 0 0% 0 0% 0%
20230410 13.03 13.53 12.63 12.66 -2.47% -3.58% 0% 140290 1.842 89.85 13.13 0% 0 0% 0 0% 0 0% 0%
20230407 12.31 13.17 12.2 12.98 5.53% 1.49% 0% 140537 1.798 86.66 12.79 0% 0 0% 0 0% 0 0% 0%
20230406 12.7 12.7 12.26 12.3 -5.82% -1.2% 0% 106019 1.3201 65.61 12.45 0% 0 0% 0 0% 0 0% 0%
20230404 12.83 13.49 12.5 13.06 1.01% 0.77% 0% 151530 1.9645 96.17 12.96 0% 0 0% 0 0% 0 0% 0%
20230403 12.33 12.98 12.33 12.93 3.19% 1.73% 0% 152352 1.9366 97.75 12.71 0% 0 0% 0 0% 0 0% 0%
20230331 12.49 12.65 12.01 12.53 0.56% 1.79% 0% 113101 1.3925 74.65 12.31 0% 0 0% 0 0% 0 0% 0%
20230330 13.19 13.19 12.41 12.46 -6.32% -2.27% 0% 162040 2.0663 113.41 12.75 0% 0 0% 0 0% 0 0% 0%
20230329 12.6 13.5 12.33 13.3 2.62% 3.26% 0% 227148 2.9259 176.34 12.88 0% 0 0% 0 0% 0 0% 0%
20230328 12.07 13.88 11.9 12.96 5.8% 0.08% 0% 278026 3.6017 250.43 12.95 0% 0 0% 0 0% 0 0% 0%
20230327 12.3 12.39 11.9 12.25 -2.31% 0.91% 0% 125864 1.528 130.33 12.14 0% 0 0% 0 0% 0 0% 0%
20230324 11.9 12.64 11.8 12.54 4.85% 2.37% 0% 170832 2.0926 198.71 12.25 0% 0 0% 0 0% 0 0% 0%
20230323 12.12 12.24 11.84 11.96 -2.53% -0.08% 0% 96809 1.1588 130.17 11.97 0% 0 0% 0 0% 0 0% 0%
20230322 12 12.27 11.84 12.27 1.91% 1.66% 0% 133197 1.6079 199.7 12.07 0% 0 0% 0 0% 0 0% 0%
20230321 11.69 12.05 11.52 12.04 3.7% 0.92% 0% 112788 1.3459 201.55 11.93 0% 0 0% 0 0% 0 0% 0%
20230320 11.7 11.94 11.56 11.61 -0.26% -0.85% 0% 66444 0.7779 139.18 11.71 0% 0 0% 0 0% 0 0% 0%
20230317 11.35 11.69 11.3 11.64 3.47% 0.52% 0% 83116 0.9622 188.12 11.58 0% 0 0% 0 0% 0 0% 0%
20230316 11.29 11.41 11.08 11.25 -1.23% 0.09% 0% 38539 0.433 95.17 11.24 0% 0 0% 0 0% 0 0% 0%
20230315 11.63 11.64 11.23 11.39 -2.06% 0.18% 0% 62545 0.7114 150.63 11.37 0% 0 0% 0 0% 0 0% 0%
20230314 11.37 11.69 11.31 11.63 1.93% 0.69% 0% 80085 0.9253 206.51 11.55 0% 0 0% 0 0% 0 0% 0%
20230313 11.29 11.41 11.01 11.41 0.18% 1.88% 0% 28932 0.3241 85.3 11.2 0% 0 0% 0 0% 0 0% 0%
20230310 11.26 11.64 11.22 11.39 0.18% -0.35% 0% 37023 0.4231 109.87 11.43 0% 0 0% 0 0% 0 0% 0%
20230309 11.2 11.41 11.08 11.37 1.88% 0.89% 0% 26860 0.3027 80.83 11.27 0% 0 0% 0 0% 0 0% 0%
20230308 10.89 11.16 10.89 11.16 2.29% 0.9% 0% 22189 0.2453 61.4 11.06 0% 0 0% 0 0% 0 0% 0%
20230307 11.18 11.26 10.88 10.91 -2.59% -1.09% 0% 23847 0.263 61.95 11.03 0% 0 0% 0 0% 0 0% 0%
20230306 11.35 11.42 11.15 11.2 -0.8% -0.44% 0% 26596 0.2993 67.46 11.25 0% 0 0% 0 0% 0 0% 0%
20230303 11.47 11.63 11.22 11.29 -2% -0.7% 0% 33458 0.3804 82.64 11.37 0% 0 0% 0 0% 0 0% 0%
20230302 11.31 11.6 11.29 11.52 2.13% 0.52% 0% 51625 0.5917 123.56 11.46 0% 0 0% 0 0% 0 0% 0%
20230301 10.96 11.31 10.96 11.28 2.64% 0.8% 0% 41017 0.4591 90.41 11.19 0% 0 0% 0 0% 0 0% 0%
20230228 10.88 11.04 10.8 10.99 1.76% 0.64% 0% 22773 0.2487 47.03 10.92 0% 0 0% 0 0% 0 0% 0%
20230227 11.08 11.14 10.78 10.8 -2.61% -0.92% 0% 33590 0.366 64.66 10.9 0% 0 0% 0 0% 0 0% 0%
20230224 11.14 11.21 10.96 11.09 -0.09% 0% 0% 30129 0.334 53.42 11.09 0% 0 0% 0 0% 0 0% 0%
20230223 11.52 11.53 11.02 11.1 -3.65% -0.63% 0% 51190 0.572 80.6 11.17 0% 0 0% 0 0% 0 0% 0%
20230222 11.32 11.55 11.1 11.52 0.88% 1.41% 0% 43960 0.4992 67.74 11.36 0% 0 0% 0 0% 0 0% 0%
20230221 11.63 11.73 11.32 11.42 -1.38% -0.26% 0% 38552 0.4413 55.45 11.45 0% 0 0% 0 0% 0 0% 0%
20230220 11.32 11.7 11.32 11.58 2.3% 0.43% 0% 40332 0.4651 49.76 11.53 0% 0 0% 0 0% 0 0% 0%
20230217 11.55 11.77 11.3 11.32 -1.22% -1.48% 0% 49832 0.5725 56.67 11.49 0% 0 0% 0 0% 0 0% 0%
20230216 11.8 12.06 11.36 11.46 -2.88% -2.55% 0% 74757 0.8795 83.33 11.76 0% 0 0% 0 0% 0 0% 0%
20230215 11.55 11.86 11.48 11.8 2.16% 0.68% 0% 56450 0.6617 59.97 11.72 0% 0 0% 0 0% 0 0% 0%
20230214 11.65 11.74 11.46 11.55 -1.2% -0.26% 0% 53279 0.6171 55.79 11.58 0% 0 0% 0 0% 0 0% 0%
20230213 11.69 11.8 11.47 11.69 -1.1% 0.69% 0% 82461 0.9571 87.47 11.61 0% 0 0% 0 0% 0 0% 0%
20230210 11.65 12.35 11.65 11.82 0.94% -1.09% 0% 97132 1.1612 105.9 11.95 0% 0 0% 0 0% 0 0% 0%
20230209 11.5 11.8 11.41 11.71 0.95% 0.52% 0% 72892 0.8492 83.76 11.65 0% 0 0% 0 0% 0 0% 0%
20230208 12.09 12.13 11.53 11.6 -4.45% -0.85% 0% 92512 1.0826 110.78 11.7 0% 0 0% 0 0% 0 0% 0%
20230207 11.74 12.48 11.22 12.14 3.76% 1.51% 0% 153508 1.8355 198.17 11.96 0% 0 0% 0 0% 0 0% 0%
20230206 11.2 12 11.18 11.7 2.72% 1.3% 0% 106011 1.2242 155.13 11.55 0% 0 0% 0 0% 0 0% 0%
20230203 11.18 11.74 11.15 11.39 0.89% -0.18% 0% 89716 1.0235 137.89 11.41 0% 0 0% 0 0% 0 0% 0%
20230202 11.03 11.82 10.95 11.29 2.26% -0.62% 0% 120270 1.3661 181.08 11.36 0% 0 0% 0 0% 0 0% 0%
20230201 10.75 11.08 10.71 11.04 1.85% 0.82% 0% 63316 0.6935 94.3 10.95 0% 0 0% 0 0% 0 0% 0%
20230131 10.83 10.9 10.58 10.84 0.37% 1.12% 0% 47134 0.5055 71.43 10.72 0% 0 0% 0 0% 0 0% 0%
20230130 10.41 10.94 10.41 10.8 4.96% 1.12% 0% 92594 0.9886 135.79 10.68 0% 0 0% 0 0% 0 0% 0%
20230120 10.24 10.38 10.21 10.29 0.29% -0.1% 0% 32812 0.3379 51.85 10.3 0% 0 0% 0 0% 0 0% 0%
20230119 10.38 10.38 10.17 10.26 -1.91% 0.1% 0% 48270 0.4948 75.6 10.25 0% 0 0% 0 0% 0 0% 0%
20230118 10.41 10.64 10.33 10.46 0.77% 0% 0% 54826 0.5736 90.62 10.46 0% 0 0% 0 0% 0 0% 0%
20230117 10.46 10.56 10.27 10.38 -1.7% 0.1% 0% 45179 0.4686 72.71 10.37 0% 0 0% 0 0% 0 0% 0%
20230116 10.8 10.8 10.4 10.56 -2.04% 0.09% 0% 71363 0.753 112.03 10.55 0% 0 0% 0 0% 0 0% 0%
20230113 11 11.02 10.64 10.78 -3.49% -0.28% 0% 106472 1.1513 168.8 10.81 0% 0 0% 0 0% 0 0% 0%
20230112 10.31 11.2 10.19 11.17 7.92% 3.52% 0% 109119 1.1775 199.93 10.79 0% 0 0% 0 0% 0 0% 0%
20230111 10.69 10.69 10.32 10.35 -3.99% -1.24% 0% 40358 0.423 85.71 10.48 0% 0 0% 0 0% 0 0% 0%
20230110 10.35 11 10.25 10.78 4.26% 0.47% 0% 65515 0.7032 150.41 10.73 0% 0 0% 0 0% 0 0% 0%
20230109 10.28 10.41 10.24 10.34 0.88% 0.29% 0% 20896 0.2155 51.6 10.31 0% 0 0% 0 0% 0 0% 0%
20230106 10.68 10.68 10.18 10.25 -2.57% -0.87% 0% 32036 0.3311 76.62 10.34 0% 0 0% 0 0% 0 0% 0%
20230105 10.86 10.9 10.49 10.52 -1.5% -0.57% 0% 31390 0.3321 79.03 10.58 0% 0 0% 0 0% 0 0% 0%
20230104 10.7 10.88 10.32 10.68 1.81% 0.38% 0% 65188 0.6938 169.83 10.64 0% 0 0% 0 0% 0 0% 0%
20230103 10.13 10.5 9.98 10.49 3.55% 1.75% 0% 72729 0.7495 203.08 10.31 0% 0 0% 0 0% 0 0% 0%
20221230 9.58 10.57 9.56 10.13 5.85% -0.2% 0% 84870 0.8617 264.08 10.15 0% 0 0% 0 0% 0 0% 0%
20221229 9.62 9.83 9.56 9.57 -0.42% -1.34% 0% 22859 0.2217 83.08 9.7 0% 0 0% 0 0% 0 0% 0%
20221228 9.8 9.89 9.5 9.61 -1.54% -0.62% 0% 23529 0.2276 81.1 9.67 0% 0 0% 0 0% 0 0% 0%
20221227 9.87 9.98 9.64 9.76 -0.91% 0.21% 0% 17740 0.1728 59.2 9.74 0% 0 0% 0 0% 0 0% 0%
20221226 9.91 10.02 9.79 9.85 -0.3% -0.4% 0% 23006 0.2275 73.4 9.89 0% 0 0% 0 0% 0 0% 0%
20221223 9.51 10.01 9.41 9.88 3.35% 0.51% 0% 39480 0.3879 120.15 9.83 0% 0 0% 0 0% 0 0% 0%
20221222 9.58 9.85 9.49 9.56 -0.21% -0.93% 0% 22526 0.2174 69.75 9.65 0% 0 0% 0 0% 0 0% 0%
20221221 9.65 9.78 9.54 9.58 -0.52% -0.73% 0% 22396 0.2161 66.6 9.65 0% 0 0% 0 0% 0 0% 0%
20221220 10.01 10.08 9.61 9.63 -3.51% -1.33% 0% 31293 0.3053 87.29 9.76 0% 0 0% 0 0% 0 0% 0%
20221219 10.23 10.32 9.91 9.98 -2.44% -0.89% 0% 25906 0.2609 68.05 10.07 0% 0 0% 0 0% 0 0% 0%
20221216 10.63 10.64 10.2 10.23 -4.03% -1.06% 0% 30921 0.3198 73.67 10.34 0% 0 0% 0 0% 0 0% 0%
20221215 10.59 10.83 10.41 10.66 1.52% 0.19% 0% 34215 0.364 77.48 10.64 0% 0 0% 0 0% 0 0% 0%
20221214 10.23 10.65 10.22 10.5 1.65% 0.48% 0% 33304 0.348 63.94 10.45 0% 0 0% 0 0% 0 0% 0%
20221213 10.27 10.58 10.23 10.33 0.88% -0.86% 0% 34027 0.3544 62.31 10.42 0% 0 0% 0 0% 0 0% 0%
20221209 10.6 10.6 10.36 10.44 -1.04% -0.19% 0% 33367 0.3491 57.4 10.46 0% 0 0% 0 0% 0 0% 0%
20221208 10.7 10.77 10.44 10.55 -1.4% -0.09% 0% 26151 0.2761 45.45 10.56 0% 0 0% 0 0% 0 0% 0%
20221207 10.79 10.84 10.57 10.7 -0.65% 0.19% 0% 32070 0.3424 56.08 10.68 0% 0 0% 0 0% 0 0% 0%
20221206 10.95 11.05 10.72 10.77 -2.27% -0.74% 0% 42902 0.4654 74.74 10.85 0% 0 0% 0 0% 0 0% 0%
20221205 10.95 11.13 10.83 11.02 1.1% 0.36% 0% 57546 0.6317 101.16 10.98 0% 0 0% 0 0% 0 0% 0%
20221202 10.74 11.04 10.64 10.9 1.77% 0% 0% 70028 0.7636 125.73 10.9 0% 0 0% 0 0% 0 0% 0%
20221201 10.72 10.93 10.6 10.71 -0.83% -0.56% 0% 62689 0.6754 110.39 10.77 0% 0 0% 0 0% 0 0% 0%
20221130 10.7 10.99 10.49 10.8 1.03% 0.19% 0% 89298 0.9627 147.61 10.78 0% 0 0% 0 0% 0 0% 0%
20221129 10.2 10.75 10.2 10.69 2.69% 1.33% 0% 68852 0.7266 103.37 10.55 0% 0 0% 0 0% 0 0% 0%
20221128 10.03 10.68 9.85 10.41 2.16% 1.07% 0% 71491 0.7361 110.79 10.3 0% 0 0% 0 0% 0 0% 0%
20221125 10.06 10.38 10.04 10.19 0.79% -0.2% 0% 33056 0.3374 54.27 10.21 0% 0 0% 0 0% 0 0% 0%
20221124 10.15 10.35 10.06 10.11 0.1% -0.59% 0% 29577 0.3008 46.23 10.17 0% 0 0% 0 0% 0 0% 0%
20221123 10.5 10.5 9.93 10.1 -3.35% 0.2% 0% 44687 0.4506 66.97 10.08 0% 0 0% 0 0% 0 0% 0%
20221122 10.39 10.71 10.32 10.45 0.1% -0.48% 0% 45290 0.4756 71.29 10.5 0% 0 0% 0 0% 0 0% 0%
20221121 10.64 10.78 10.26 10.44 -1.88% 0.1% 0% 42713 0.4453 67.72 10.43 0% 0 0% 0 0% 0 0% 0%
20221118 10.78 11.2 10.6 10.64 -1.85% -2.39% 0% 72733 0.7926 117.45 10.9 0% 0 0% 0 0% 0 0% 0%
20221117 10.98 11.09 10.61 10.84 -1.63% 0.18% 0% 99336 1.0751 168.16 10.82 0% 0 0% 0 0% 0 0% 0%
20221116 10.48 11.49 10.48 11.02 4.16% 0% 0% 133227 1.4688 258.19 11.02 0% 0 0% 0 0% 0 0% 0%
20221115 10.43 10.84 10.3 10.58 1.44% -0.19% 0% 32020 0.3393 70.18 10.6 0% 0 0% 0 0% 0 0% 0%
20221114 10.55 10.63 10.4 10.43 -0.48% -0.57% 0% 28562 0.2996 62.27 10.49 0% 0 0% 0 0% 0 0% 0%
20221111 10.97 10.97 10.47 10.48 -1.6% -1.87% 0% 57169 0.6104 127.85 10.68 0% 0 0% 0 0% 0 0% 0%
20221110 10.41 10.74 10.39 10.65 1.33% 0.09% 0% 47662 0.507 113.58 10.64 0% 0 0% 0 0% 0 0% 0%
20221109 10.48 10.83 10.34 10.51 0.29% -0.57% 0% 36550 0.3863 90.79 10.57 0% 0 0% 0 0% 0 0% 0%
20221108 10.46 10.64 10.35 10.48 -0.57% 0.29% 0% 36489 0.3813 91.21 10.45 0% 0 0% 0 0% 0 0% 0%
20221107 10.17 10.66 10.11 10.54 3.64% 1.25% 0% 58727 0.6116 150.92 10.41 0% 0 0% 0 0% 0 0% 0%
20221104 10 10.27 9.97 10.17 1.7% 0.3% 0% 39031 0.3956 105.4 10.14 0% 0 0% 0 0% 0 0% 0%
20221103 10.05 10.22 9.91 10 -2.15% -0.1% 0% 36079 0.3611 102.91 10.01 0% 0 0% 0 0% 0 0% 0%
20221102 9.86 10.38 9.86 10.22 4.07% 0.29% 0% 59833 0.6094 178.96 10.19 0% 0 0% 0 0% 0 0% 0%
20221101 9.52 9.84 9.45 9.82 3.7% 1.55% 0% 32666 0.3159 99.78 9.67 0% 0 0% 0 0% 0 0% 0%
20221031 9.39 9.62 9.17 9.47 2.49% 0.21% 0% 26397 0.2494 73.66 9.45 0% 0 0% 0 0% 0 0% 0%
20221028 9.79 9.79 9.19 9.24 -5.13% -2.22% 0% 29058 0.2745 77.46 9.45 0% 0 0% 0 0% 0 0% 0%
20221027 9.64 9.88 9.54 9.74 1.67% 0.1% 0% 27293 0.2656 73.41 9.73 0% 0 0% 0 0% 0 0% 0%
20221026 9.35 9.72 9.32 9.58 3.12% 0.21% 0% 30677 0.2934 79.18 9.56 0% 0 0% 0 0% 0 0% 0%
20221025 9.46 9.58 9.09 9.29 -1.38% 0.11% 0% 25453 0.2362 65.31 9.28 0% 0 0% 0 0% 0 0% 0%
20221024 9.74 9.93 9.42 9.42 -2.48% -2.99% 0% 32785 0.3185 90.52 9.71 0% 0 0% 0 0% 0 0% 0%
20221021 9.85 9.89 9.64 9.66 -1.83% -0.72% 0% 20265 0.1971 58.37 9.73 0% 0 0% 0 0% 0 0% 0%
20221020 9.9 10.04 9.76 9.84 -0.1% -0.4% 0% 26845 0.2652 77.18 9.88 0% 0 0% 0 0% 0 0% 0%
20221019 10 10.07 9.82 9.85 -2.09% -0.61% 0% 38310 0.3798 107.25 9.91 0% 0 0% 0 0% 0 0% 0%
20221018 10.22 10.35 10.03 10.06 -0.2% -1.08% 0% 53868 0.5477 158.57 10.17 0% 0 0% 0 0% 0 0% 0%
20221017 9.83 10.21 9.77 10.08 2.34% 0.3% 0% 42736 0.4297 134.19 10.05 0% 0 0% 0 0% 0 0% 0%
20220720 12.22 12.3 12.13 12.16 -0.49% -0.25% 0% 18714 0.2281 121.17 12.19 0% 0 0% 0 0% 0 0% 0%
20220719 11.93 12.29 11.93 12.22 1.75% 0.08% 0% 20810 0.254 141.24 12.21 0% 0 0% 0 0% 0 0% 0%
20220718 11.8 12.1 11.77 12.01 1.87% -0.08% 0% 12758 0.1533 78.92 12.02 0% 0 0% 0 0% 0 0% 0%
20220715 12.1 12.1 11.73 11.79 -2% -0.76% 0% 11732 0.1394 71.74 11.88 0% 0 0% 0 0% 0 0% 0%
20220714 11.94 12.11 11.89 12.03 0% 0.17% 0% 10311 0.1238 55.68 12.01 0% 0 0% 0 0% 0 0% 0%
20220713 11.88 12.11 11.81 12.03 2.3% 0.33% 0% 12195 0.1462 57.5 11.99 0% 0 0% 0 0% 0 0% 0%
20220712 12.08 12.1 11.75 11.76 -3.37% -0.93% 0% 15385 0.1826 63.43 11.87 0% 0 0% 0 0% 0 0% 0%
20220711 12.18 12.28 12.04 12.17 -0.08% 0.41% 0% 11834 0.1434 45.83 12.12 0% 0 0% 0 0% 0 0% 0%
20220708 12.04 12.35 12.03 12.18 1% -0.49% 0% 13487 0.1651 49.94 12.24 0% 0 0% 0 0% 0 0% 0%
20220707 12.11 12.27 12.01 12.06 -1.15% -0.58% 0% 11492 0.1394 40.49 12.13 0% 0 0% 0 0% 0 0% 0%
20220706 12.29 12.36 12.1 12.2 -0.57% 0.08% 0% 11780 0.1436 39.24 12.19 0% 0 0% 0 0% 0 0% 0%
20220705 12.77 12.77 12.16 12.27 -3.92% -0.73% 0% 31512 0.3895 92.68 12.36 0% 0 0% 0 0% 0 0% 0%
20220704 12.72 12.86 12.52 12.77 0.63% 0.47% 0% 11959 0.152 31.93 12.71 0% 0 0% 0 0% 0 0% 0%
20220701 13.08 13.13 12.63 12.69 -3.72% -1.25% 0% 33914 0.4358 88.59 12.85 0% 0 0% 0 0% 0 0% 0%
20220630 13 13.45 12.93 13.18 1.7% 0% 0% 33224 0.4378 85.81 13.18 0% 0 0% 0 0% 0 0% 0%
20220629 13.18 13.46 12.95 12.96 -2.41% -1.89% 0% 35011 0.4625 83.41 13.21 0% 0 0% 0 0% 0 0% 0%
20220628 13.06 13.32 12.95 13.28 1.3% 0.76% 0% 32712 0.431 80.26 13.18 0% 0 0% 0 0% 0 0% 0%
20220627 13.06 13.32 12.98 13.11 0.38% -0.38% 0% 23486 0.309 58.84 13.16 0% 0 0% 0 0% 0 0% 0%
20220624 12.92 13.18 12.9 13.06 -0.46% 0.31% 0% 22828 0.2973 57.34 13.02 0% 0 0% 0 0% 0 0% 0%
20220623 13.02 13.2 12.89 13.12 0.23% 0.61% 0% 27475 0.3584 69.48 13.04 0% 0 0% 0 0% 0 0% 0%
20220622 13.51 13.66 13 13.09 -4.52% -0.83% 0% 51107 0.6746 127.14 13.2 0% 0 0% 0 0% 0 0% 0%
20220621 13.05 13.95 12.85 13.71 5.14% 1.56% 0% 69575 0.9396 183.14 13.5 0% 0 0% 0 0% 0 0% 0%
20220620 13.1 13.3 12.97 13.04 -0.76% -0.23% 0% 24098 0.3149 67.74 13.07 0% 0 0% 0 0% 0 0% 0%
20220617 13.46 13.55 12.97 13.14 -3.74% -0.15% 0% 47617 0.6266 129.72 13.16 0% 0 0% 0 0% 0 0% 0%
20220616 13.05 13.95 12.95 13.65 4.76% 1.04% 0% 66183 0.8944 188.36 13.51 0% 0 0% 0 0% 0 0% 0%
20220615 12.98 13.15 12.84 13.03 0.77% 0.31% 0% 23823 0.3095 68.05 12.99 0% 0 0% 0 0% 0 0% 0%
20220614 13.23 13.33 12.5 12.93 -1.82% 0.86% 0% 24741 0.3173 61.82 12.82 0% 0 0% 0 0% 0 0% 0%
20220613 12.92 13.31 12.91 13.17 1.07% 0.23% 0% 19119 0.2512 43.87 13.14 0% 0 0% 0 0% 0 0% 0%
20220610 12.9 13.18 12.83 13.03 1.01% -0.08% 0% 21090 0.275 42.72 13.04 0% 0 0% 0 0% 0 0% 0%
20220609 13.27 13.64 12.9 12.9 -3.52% -2.05% 0% 38543 0.5076 67.35 13.17 0% 0 0% 0 0% 0 0% 0%
20220608 13.5 13.69 12.89 13.37 -1.69% 0.83% 0% 38365 0.5089 58.55 13.26 0% 0 0% 0 0% 0 0% 0%
20220607 13.77 14.02 13.41 13.6 -2.09% 0% 0% 34534 0.4697 46.43 13.6 0% 0 0% 0 0% 0 0% 0%
20220606 13.69 13.92 13.49 13.89 2.97% 0.8% 0% 36056 0.497 49.45 13.78 0% 0 0% 0 0% 0 0% 0%
20220602 13.66 13.91 13.26 13.49 -1.39% 0.07% 0% 39756 0.536 55.02 13.48 0% 0 0% 0 0% 0 0% 0%
20220601 13.73 14.19 13.61 13.68 -1.23% -1.51% 0% 48827 0.6781 72.08 13.89 0% 0 0% 0 0% 0 0% 0%
20220531 13.9 14.4 13.6 13.85 -0.65% -1.14% 0% 63792 0.8938 100.39 14.01 0% 0 0% 0 0% 0 0% 0%
20220530 13.88 14.15 13.55 13.94 0.29% 0.58% 0% 65891 0.9133 110.92 13.86 0% 0 0% 0 0% 0 0% 0%
20220527 14.18 14.49 13.8 13.9 -3.61% -1% 0% 68442 0.9611 127.59 14.04 0% 0 0% 0 0% 0 0% 0%
20220526 14.2 14.88 13.66 14.42 -2.17% 1.76% 0% 97033 1.375 203.82 14.17 0% 0 0% 0 0% 0 0% 0%
20220525 13.55 15.22 13.25 14.74 6.04% 4.24% 0% 117752 1.6648 294.76 14.14 0% 0 0% 0 0% 0 0% 0%
20220524 15.5 15.6 13.72 13.9 -6.21% -4.73% 0% 131645 1.9207 441.43 14.59 0% 0 0% 0 0% 0 0% 0%
20220523 14.82 14.82 14.82 14.82 20% 0% 0% 27709 0.4106 150.74 14.82 0% 0 0% 0 0% 0 0% 0%
20220520 12.18 12.44 12.11 12.35 1.9% 0.73% 0% 15096 0.1851 72.08 12.26 0% 0 0% 0 0% 0 0% 0%
20220519 12.2 12.2 11.97 12.12 -1.14% 0.33% 0% 16271 0.1965 75.7 12.08 0% 0 0% 0 0% 0 0% 0%
20220518 12.24 12.57 12.13 12.26 0.49% -0.65% 0% 14519 0.1792 68.38 12.34 0% 0 0% 0 0% 0 0% 0%
20220517 12.26 12.38 11.94 12.2 -0.57% 0.83% 0% 16353 0.1979 73.1 12.1 0% 0 0% 0 0% 0 0% 0%
20220516 12.28 12.43 12.15 12.27 0.41% -0.32% 0% 15413 0.1897 70.5 12.31 0% 0 0% 0 0% 0 0% 0%
20220513 12.13 12.36 12.09 12.22 -0.24% 0% 0% 11805 0.1443 52.2 12.22 0% 0 0% 0 0% 0 0% 0%
20220512 12.01 12.45 11.96 12.25 2% 0.08% 0% 17649 0.2161 74.73 12.24 0% 0 0% 0 0% 0 0% 0%
20220511 12.26 12.48 12.01 12.01 -2.04% -2.2% 0% 23804 0.2922 97.52 12.28 0% 0 0% 0 0% 0 0% 0%
20220510 11.95 12.29 11.71 12.26 1.32% 1.07% 0% 18791 0.2279 78.38 12.13 0% 0 0% 0 0% 0 0% 0%
20220509 11.7 12.26 11.67 12.1 2.89% 0.33% 0% 18405 0.222 74.94 12.06 0% 0 0% 0 0% 0 0% 0%
20220506 11.5 11.97 11.34 11.76 0.26% 0.34% 0% 17071 0.2 66.64 11.72 0% 0 0% 0 0% 0 0% 0%
20220505 11.55 11.89 11.21 11.73 1.56% 0.17% 0% 16857 0.1974 63.15 11.71 0% 0 0% 0 0% 0 0% 0%
20220429 11.02 11.63 11.02 11.55 5.19% 1.05% 0% 21406 0.2447 79.37 11.43 0% 0 0% 0 0% 0 0% 0%
20220428 11.39 11.4 10.95 10.98 -4.36% -1.35% 0% 15744 0.1753 55.27 11.13 0% 0 0% 0 0% 0 0% 0%
20220427 10.98 11.5 10.65 11.48 3.61% 3.52% 0% 21995 0.2439 73.3 11.09 0% 0 0% 0 0% 0 0% 0%
20220426 11.38 11.64 10.91 11.08 -1.69% -2.55% 0% 23556 0.2679 75.83 11.37 0% 0 0% 0 0% 0 0% 0%
20220425 12.47 12.48 11.25 11.27 -10.06% -4.81% 0% 29114 0.3447 96.1 11.84 0% 0 0% 0 0% 0 0% 0%
20220422 12.82 12.97 12.43 12.53 -2.79% -0.87% 0% 20512 0.2592 69.18 12.64 0% 0 0% 0 0% 0 0% 0%
20220421 13.64 13.81 12.7 12.89 -6.19% -2.42% 0% 25993 0.3433 78.92 13.21 0% 0 0% 0 0% 0 0% 0%
20220420 13.98 14.23 13.61 13.74 -2.55% -1.15% 0% 19607 0.2726 59.74 13.9 0% 0 0% 0 0% 0 0% 0%
20220419 13.5 14.12 13.5 14.1 3.3% 1.22% 0% 23690 0.3301 66.63 13.93 0% 0 0% 0 0% 0 0% 0%
20220418 13.43 13.71 13.11 13.65 1.49% 0.89% 0% 12931 0.1749 34.35 13.53 0% 0 0% 0 0% 0 0% 0%
20220415 13.85 14.02 13.28 13.45 -3.17% -0.44% 0% 21471 0.29 54.06 13.51 0% 0 0% 0 0% 0 0% 0%
20220414 13.5 14.06 13.5 13.89 2.36% 0.07% 0% 23897 0.3316 59.55 13.88 0% 0 0% 0 0% 0 0% 0%
20220413 14.34 14.45 13.55 13.57 -6.22% -1.81% 0% 30604 0.423 70.75 13.82 0% 0 0% 0 0% 0 0% 0%
20220412 14.23 14.78 14.07 14.47 1.69% 0.42% 0% 19286 0.2779 44.6 14.41 0% 0 0% 0 0% 0 0% 0%
20220411 14.85 14.98 14 14.23 -4.88% -1.52% 0% 28906 0.4178 65.88 14.45 0% 0 0% 0 0% 0 0% 0%
20220408 15.95 15.95 14.66 14.96 -6.21% -0.4% 0% 51393 0.7719 120.34 15.02 0% 0 0% 0 0% 0 0% 0%
20220407 16.38 16.45 15.78 15.95 -2.51% -0.93% 0% 33499 0.5392 85.53 16.1 0% 0 0% 0 0% 0 0% 0%
20220401 15.63 16.2 15.28 15.88 1.6% 0% 0% 39564 0.6284 94.98 15.88 0% 0 0% 0 0% 0 0% 0%
20220331 15.59 15.87 15.4 15.63 -0.38% -0.45% 0% 24679 0.3875 58.3 15.7 0% 0 0% 0 0% 0 0% 0%
20220330 16.22 16.22 15.33 15.69 -0.7% -0.06% 0% 25044 0.3933 58.25 15.7 0% 0 0% 0 0% 0 0% 0%
20220329 16.16 16.4 15.67 15.8 -3.07% -1.25% 0% 33226 0.5317 78.57 16 0% 0 0% 0 0% 0 0% 0%
20220328 16.01 16.58 15.91 16.3 1.75% 0.06% 0% 45084 0.7343 109.31 16.29 0% 0 0% 0 0% 0 0% 0%
20220325 15.6 16.48 15.6 16.02 3.16% -0.25% 0% 41171 0.6614 100.92 16.06 0% 0 0% 0 0% 0 0% 0%
20220324 16 16 15.51 15.53 -2.94% -0.51% 0% 23228 0.3625 56.63 15.61 0% 0 0% 0 0% 0 0% 0%
20220323 16.21 16.43 15.95 16 -1.6% -0.87% 0% 27149 0.4381 66.98 16.14 0% 0 0% 0 0% 0 0% 0%
20220322 16.18 16.5 15.93 16.26 0.25% 0.37% 0% 32468 0.5261 79.54 16.2 0% 0 0% 0 0% 0 0% 0%
20220321 15.9 16.39 15.8 16.22 2.21% 0.68% 0% 37195 0.5991 88.11 16.11 0% 0 0% 0 0% 0 0% 0%
20220318 15.33 16 15.33 15.87 2.99% 0.63% 0% 35446 0.5591 86.46 15.77 0% 0 0% 0 0% 0 0% 0%
20220317 15.45 15.83 15.2 15.41 1.52% -1.03% 0% 37060 0.577 92.72 15.57 0% 0 0% 0 0% 0 0% 0%
20220316 14.86 15.32 14.49 15.18 3.83% 1.61% 0% 31568 0.4715 77.71 14.94 0% 0 0% 0 0% 0 0% 0%
20220315 15.48 15.65 14.51 14.62 -5.98% -3.43% 0% 33344 0.5049 83.25 15.14 0% 0 0% 0 0% 0 0% 0%
20220311 15.68 16.13 15.27 16.13 0.75% 2.94% 0% 38508 0.6034 97.46 15.67 0% 0 0% 0 0% 0 0% 0%
20220310 16.08 16.38 15.71 16.01 2.5% -0.06% 0% 36526 0.5852 95.02 16.02 0% 0 0% 0 0% 0 0% 0%
20220309 15.5 15.98 14.71 15.62 1.1% 1.83% 0% 38704 0.5939 86.95 15.34 0% 0 0% 0 0% 0 0% 0%
20220308 16.36 16.62 15.45 15.45 -6.53% -3.44% 0% 42260 0.6763 97.19 16 0% 0 0% 0 0% 0 0% 0%
20220307 15.91 16.94 15.74 16.53 2.93% 0.55% 0% 57846 0.9512 133.16 16.44 0% 0 0% 0 0% 0 0% 0%
20220304 15.84 16.36 15.81 16.06 0.31% -0.25% 0% 33821 0.5445 74.43 16.1 0% 0 0% 0 0% 0 0% 0%
20220303 16.36 16.39 15.91 16.01 -1.78% -0.37% 0% 28562 0.4591 61.41 16.07 0% 0 0% 0 0% 0 0% 0%
20220302 16.14 16.42 16.08 16.3 -0.12% 0.25% 0% 26074 0.4239 53.54 16.26 0% 0 0% 0 0% 0 0% 0%
20220301 16.35 16.52 16.13 16.32 -0.18% 0.06% 0% 28592 0.4662 55.34 16.31 0% 0 0% 0 0% 0 0% 0%
20220228 16.48 16.48 15.6 16.35 -0.91% 1.74% 0% 39277 0.631 71.23 16.07 0% 0 0% 0 0% 0 0% 0%
20220225 16.85 16.97 16.41 16.5 -1.08% -1.14% 0% 32936 0.5496 58.85 16.69 0% 0 0% 0 0% 0 0% 0%
20220224 17.59 17.69 16.12 16.68 -5.92% -1.42% 0% 71151 1.2036 119.34 16.92 0% 0 0% 0 0% 0 0% 0%
20220223 17.41 17.79 17.25 17.73 1.9% 0.74% 0% 39713 0.6989 67.22 17.6 0% 0 0% 0 0% 0 0% 0%
20220222 17.93 18.18 17.17 17.4 -3.76% -0.63% 0% 47701 0.8351 76.68 17.51 0% 0 0% 0 0% 0 0% 0%
20220221 17.26 18.13 17.21 18.08 4.57% 1.4% 0% 60431 1.0775 101.69 17.83 0% 0 0% 0 0% 0 0% 0%
20220218 17.39 17.72 17.03 17.29 -1.31% 0.23% 0% 38426 0.663 61.39 17.25 0% 0 0% 0 0% 0 0% 0%
20220217 17.83 18.17 17.28 17.52 -2.4% -0.9% 0% 46138 0.8156 73.01 17.68 0% 0 0% 0 0% 0 0% 0%
20220216 17.99 18.29 17.58 17.95 0.17% 0.62% 0% 45436 0.8105 68.47 17.84 0% 0 0% 0 0% 0 0% 0%
20220215 18.23 18.55 17.72 17.92 -1.92% -0.5% 0% 47861 0.862 65.98 18.01 0% 0 0% 0 0% 0 0% 0%
20220214 17.79 18.7 17.79 18.27 3.4% -0.11% 0% 57365 1.049 73.62 18.29 0% 0 0% 0 0% 0 0% 0%
20220211 18.4 18.6 17.6 17.67 -5.41% -1.89% 0% 66935 1.2055 78.34 18.01 0% 0 0% 0 0% 0 0% 0%
20220210 18.34 19.22 17.96 18.68 2.13% 1.25% 0% 80178 1.4792 88.16 18.45 0% 0 0% 0 0% 0 0% 0%
20220209 17.99 18.5 17.53 18.29 1.67% 1.27% 0% 61276 1.1067 67.75 18.06 0% 0 0% 0 0% 0 0% 0%
20211203 17.72 17.93 17.58 17.72 0% -0.17% 0% 32175 0.5712 35.75 17.75 0% 0 0% 0 0% 0 0% 0%
20211202 18.92 18.96 17.65 17.72 -7.18% -2.15% 0% 72486 1.3124 79.73 18.11 0% 0 0% 0 0% 0 0% 0%
20211201 18.67 19.16 18.5 19.09 1.76% 1.06% 0% 56546 1.0684 64.45 18.89 0% 0 0% 0 0% 0 0% 0%
20211130 19.06 19.34 18.35 18.76 -2.9% -0.48% 0% 82903 1.5628 94.12 18.85 0% 0 0% 0 0% 0 0% 0%
20211129 19.96 20.78 19.24 19.32 -3.3% -2.82% 0% 108368 2.1546 127.2 19.88 0% 0 0% 0 0% 0 0% 0%
20211126 18.88 19.98 18.63 19.98 4.66% 3.63% 0% 107773 2.0782 121.23 19.28 0% 0 0% 0 0% 0 0% 0%
20211125 18.91 19.9 18.7 19.09 -1.34% -0.73% 0% 115951 2.2302 128.75 19.23 0% 0 0% 0 0% 0 0% 0%
20211124 18.47 19.67 18.1 19.35 5.68% 1.52% 0% 140196 2.6715 143.95 19.06 0% 0 0% 0 0% 0 0% 0%
20211123 18.05 18.5 17.74 18.31 1.89% 0.94% 0% 60928 1.1053 61.49 18.14 0% 0 0% 0 0% 0 0% 0%
20211122 18.3 18.64 17.83 17.97 0.17% -0.66% 0% 47605 0.8611 45.06 18.09 0% 0 0% 0 0% 0 0% 0%
20211119 17.31 18.08 17.2 17.94 2.4% 0.62% 0% 58884 1.0499 47.06 17.83 0% 0 0% 0 0% 0 0% 0%
20211118 18.53 18.65 17.37 17.52 -5.86% -0.79% 0% 81631 1.4414 61.02 17.66 0% 0 0% 0 0% 0 0% 0%
20211117 18.51 18.94 18.31 18.61 -0.37% -0.16% 0% 59223 1.1038 48.45 18.64 0% 0 0% 0 0% 0 0% 0%
20211116 19.31 19.75 18.03 18.68 -3.26% -0.85% 0% 100094 1.8861 85.01 18.84 0% 0 0% 0 0% 0 0% 0%
20211115 18.59 19.65 18.39 19.31 3.32% 1.47% 0% 122281 2.3265 110.97 19.03 0% 0 0% 0 0% 0 0% 0%
20211112 18.81 19.01 18.2 18.69 -4.59% 0.48% 0% 121263 2.2555 117.39 18.6 0% 0 0% 0 0% 0 0% 0%
20211111 17.79 21.18 17.52 19.59 9.38% 3.21% 0% 183410 3.4808 197.36 18.98 0% 0 0% 0 0% 0 0% 0%
20211110 18.1 18.78 17.5 17.91 -2.13% -0.28% 0% 118656 2.1316 140.87 17.96 0% 0 0% 0 0% 0 0% 0%
20211109 18.11 18.54 17.6 18.3 -0.27% 1.44% 0% 125318 2.2611 165.64 18.04 0% 0 0% 0 0% 0 0% 0%
20211108 18.4 20.21 18.02 18.35 1.05% -2.81% 0% 215667 4.0725 328.76 18.88 0% 0 0% 0 0% 0 0% 0%
20211105 15.01 18.16 15.01 18.16 20.03% 3.71% 0% 135115 2.3659 244.41 17.51 0% 0 0% 0 0% 0 0% 0%
20211104 14.97 15.37 14.89 15.13 1.41% -0.13% 0% 40464 0.6132 66.38 15.15 0% 0 0% 0 0% 0 0% 0%
20211103 14.61 15.2 14.53 14.92 2.12% 0.13% 0% 34631 0.5161 52.89 14.9 0% 0 0% 0 0% 0 0% 0%
20211102 15.04 15.43 14.55 14.61 -4.2% -2.27% 0% 45929 0.6868 62.33 14.95 0% 0 0% 0 0% 0 0% 0%
20211101 15 15.44 14.91 15.25 0.86% 0.39% 0% 40783 0.6195 53.25 15.19 0% 0 0% 0 0% 0 0% 0%
20211029 15 15.3 14.66 15.12 -1.37% 0.87% 0% 46170 0.6923 54.85 14.99 0% 0 0% 0 0% 0 0% 0%
20211028 14.53 15.47 14.34 15.33 3.93% 2.27% 0% 65590 0.9833 68.9 14.99 0% 0 0% 0 0% 0 0% 0%
20211027 15.01 15.07 14.47 14.75 -2.45% 0.55% 0% 44229 0.6487 39.45 14.67 0% 0 0% 0 0% 0 0% 0%
20211026 15.82 15.82 14.98 15.12 -4.24% -0.59% 0% 65357 0.9941 55.8 15.21 0% 0 0% 0 0% 0 0% 0%
20211025 15.85 16.15 15.05 15.79 -5.22% 0.38% 0% 86801 1.365 79.43 15.73 0% 0 0% 0 0% 0 0% 0%
20211022 17.56 18.72 16.43 16.66 -3.64% -6.25% 0% 108887 1.9349 119.56 17.77 0% 0 0% 0 0% 0 0% 0%
20211021 17.33 17.49 16.81 17.29 -2.1% 0.82% 0% 66267 1.1362 77.63 17.15 0% 0 0% 0 0% 0 0% 0%
20211020 17.14 17.7 16.72 17.66 2.56% 2.26% 0% 102937 1.7781 128.55 17.27 0% 0 0% 0 0% 0 0% 0%
20211019 17.27 17.5 16.82 17.22 -3.04% 0.17% 0% 76351 1.3122 103.26 17.19 0% 0 0% 0 0% 0 0% 0%
20211018 17.7 18.04 17.28 17.76 -2.79% 0.97% 0% 91863 1.6159 136.27 17.59 0% 0 0% 0 0% 0 0% 0%
20211015 17.09 18.5 16.54 18.27 3.1% 4.4% 0% 134358 2.3506 211.5 17.5 0% 0 0% 0 0% 0 0% 0%
20211014 16.7 18.65 16.47 17.72 0.17% 0.17% 0% 179150 3.1693 313.19 17.69 0% 0 0% 0 0% 0 0% 0%
20211013 14.95 17.69 14.95 17.69 20.01% 5.8% 0% 120798 2.02 252.87 16.72 0% 0 0% 0 0% 0 0% 0%
20211012 14.58 14.95 14.4 14.74 0.82% 0.82% 0% 25754 0.3764 53 14.62 0% 0 0% 0 0% 0 0% 0%
20211011 14.71 15.15 14.61 14.62 -0.34% -1.42% 0% 24638 0.3653 49 14.83 0% 0 0% 0 0% 0 0% 0%
20211008 14.6 14.94 14.56 14.67 2.23% -0.61% 0% 25969 0.3833 48.54 14.76 0% 0 0% 0 0% 0 0% 0%
20210930 14.4 14.59 14.29 14.35 1.56% -0.42% 0% 22775 0.3281 39.83 14.41 0% 0 0% 0 0% 0 0% 0%
20210929 15.4 15.4 14.11 14.13 -8.31% -3.75% 0% 43709 0.6415 75.54 14.68 0% 0 0% 0 0% 0 0% 0%
20210928 15.29 15.76 15.25 15.41 -0.71% -0.26% 0% 29709 0.459 53.77 15.45 0% 0 0% 0 0% 0 0% 0%
20210927 16.05 16.13 15.34 15.52 -5.54% -1.34% 0% 54341 0.8549 97.08 15.73 0% 0 0% 0 0% 0 0% 0%
20210924 15.47 16.87 15.37 16.43 3.86% 2.24% 0% 83634 1.3443 147.93 16.07 0% 0 0% 0 0% 0 0% 0%
20210923 16.18 16.72 15.79 15.82 -1.19% -2.16% 0% 64030 1.0352 112.52 16.17 0% 0 0% 0 0% 0 0% 0%
20210922 15.25 16.5 15.21 16.01 5.47% 0.95% 0% 71615 1.1356 128.74 15.86 0% 0 0% 0 0% 0 0% 0%
20210917 15.6 15.68 15.01 15.18 -3.44% -0.65% 0% 47081 0.7194 84.34 15.28 0% 0 0% 0 0% 0 0% 0%
20210916 15.92 16.5 15.71 15.72 -2.96% -2.18% 0% 49359 0.7932 78.13 16.07 0% 0 0% 0 0% 0 0% 0%
20210915 16.05 16.68 15.79 16.2 0.68% -0.67% 0% 44206 0.721 54.51 16.31 0% 0 0% 0 0% 0 0% 0%
20210914 16.18 16.35 15.97 16.09 -0.43% -0.31% 0% 35860 0.5787 38.34 16.14 0% 0 0% 0 0% 0 0% 0%
20210913 16.68 16.7 16.11 16.16 -3.29% -0.8% 0% 41689 0.679 38.08 16.29 0% 0 0% 0 0% 0 0% 0%
20210910 17.08 17.23 16.71 16.71 -2.17% -1.3% 0% 42150 0.7138 34.41 16.93 0% 0 0% 0 0% 0 0% 0%
20210909 17.5 17.66 17.03 17.08 -5.01% -0.93% 0% 65517 1.1296 46.69 17.24 0% 0 0% 0 0% 0 0% 0%
20210908 17.49 18.43 17.26 17.98 2.86% 0.45% 0% 80901 1.4478 50.76 17.9 0% 0 0% 0 0% 0 0% 0%
20210907 17.45 17.7 17.28 17.48 -0.4% 0.17% 0% 37025 0.6462 18.98 17.45 0% 0 0% 0 0% 0 0% 0%
20210906 17.35 17.65 16.94 17.55 0.57% 1.5% 0% 48275 0.8347 22.09 17.29 0% 0 0% 0 0% 0 0% 0%
20210729 26.58 26.59 26 26.59 19.99% 0.04% 0% 78602 2.0894 48.65 26.58 0% 0 0% 0 0% 0 0% 0%
20210728 18.63 22.16 18.6 22.16 19.98% 4.87% 0% 163928 3.4645 72.53 21.13 0% 0 0% 0 0% 0 0% 0%
20210727 18.9 19.46 18.11 18.47 -5.33% -0.65% 0% 134303 2.4973 58.08 18.59 0% 0 0% 0 0% 0 0% 0%
20210726 18.36 20.27 17.83 19.51 2.25% 3.23% 0% 169322 3.2008 68.6 18.9 0% 0 0% 0 0% 0 0% 0%
20210723 19.55 21.13 18.61 19.08 -4.46% -3% 0% 176372 3.4697 68.9 19.67 0% 0 0% 0 0% 0 0% 0%
20210722 21.25 21.5 19.78 19.97 -13.55% -2.3% 0% 195065 3.988 71.31 20.44 0% 0 0% 0 0% 0 0% 0%
20210721 21.66 25.66 21.21 23.1 -1.7% -1.11% 0% 223528 5.2225 79.8 23.36 0% 0 0% 0 0% 0 0% 0%
20210720 26.11 28.79 22.64 23.5 -25.77% -7.41% 0% 260923 6.6229 79.08 25.38 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