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. 怡合达301029
    4. 返回上一页 刷新
股票代码（例：sz301029）       406条   (进入怡合达股票专站) 怡合达股票成本分析
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 36.24 36.6 35.44 35.68 -1.55% -0.06% 0% 34917 1.2467 107.29 35.7 0% 0 0% 0 0% 0 0% 0%
20230927 35.54 36.7 35.13 36.24 2.2% 0.44% 0% 47843 1.7263 155.83 36.08 0% 0 0% 0 0% 0 0% 0%
20230926 34.75 35.79 34.5 35.46 2.04% 0.28% 0% 47252 1.6709 165.06 35.36 0% 0 0% 0 0% 0 0% 0%
20230925 33.44 36.28 33.44 34.75 3.36% -1% 0% 82103 2.8815 313.49 35.1 0% 0 0% 0 0% 0 0% 0%
20230922 32.82 33.73 32.52 33.62 2.66% 1.54% 0% 26089 0.8638 122.69 33.11 0% 0 0% 0 0% 0 0% 0%
20230921 32.6 32.95 32.54 32.75 0.12% 0% 0% 11891 0.3894 56.19 32.75 0% 0 0% 0 0% 0 0% 0%
20230920 32.76 33.09 32.57 32.71 -0.58% -0.34% 0% 12159 0.399 54.01 32.82 0% 0 0% 0 0% 0 0% 0%
20230919 33.96 33.96 32.86 32.9 -2.66% -0.36% 0% 23984 0.792 98.74 33.02 0% 0 0% 0 0% 0 0% 0%
20230918 33.2 34.08 32.95 33.8 1.5% 0.51% 0% 20648 0.6944 86.44 33.63 0% 0 0% 0 0% 0 0% 0%
20230915 34.17 34.18 33.23 33.3 -1.74% -0.63% 0% 22144 0.7421 87.9 33.51 0% 0 0% 0 0% 0 0% 0%
20230914 34.26 34.44 33.7 33.89 -1.65% -0.12% 0% 20555 0.6974 81.31 33.93 0% 0 0% 0 0% 0 0% 0%
20230913 35.36 35.42 34.21 34.46 -2.71% -0.38% 0% 22178 0.7671 84.18 34.59 0% 0 0% 0 0% 0 0% 0%
20230912 35.74 36 35.15 35.42 -0.9% -0.23% 0% 20842 0.7399 72 35.5 0% 0 0% 0 0% 0 0% 0%
20230911 35.99 36.07 35.28 35.74 -0.72% 0.14% 0% 20496 0.7316 66.64 35.69 0% 0 0% 0 0% 0 0% 0%
20230908 35.18 36.55 35.16 36 1.69% -0.19% 0% 20971 0.7565 67 36.07 0% 0 0% 0 0% 0 0% 0%
20230907 36.04 36.05 35.23 35.4 -2.1% -0.45% 0% 23334 0.8298 75.55 35.56 0% 0 0% 0 0% 0 0% 0%
20230906 35.99 36.25 35.73 36.16 0.95% 0.42% 0% 28823 1.038 96.18 36.01 0% 0 0% 0 0% 0 0% 0%
20230905 36.15 36.59 35.8 35.82 -0.89% -0.94% 0% 21842 0.7899 77.08 36.16 0% 0 0% 0 0% 0 0% 0%
20230904 35.5 36.19 35.1 36.14 1.8% 0.95% 0% 30377 1.0874 108.87 35.8 0% 0 0% 0 0% 0 0% 0%
20230901 35.93 36.49 35.42 35.5 -1.28% -1.11% 0% 24134 0.8663 91.97 35.9 0% 0 0% 0 0% 0 0% 0%
20230831 36.62 36.93 35.75 35.96 -2.28% -0.53% 0% 33909 1.2259 133.74 36.15 0% 0 0% 0 0% 0 0% 0%
20230830 36.48 37.78 36.08 36.8 3.69% -0.43% 0% 51485 1.9028 216.49 36.96 0% 0 0% 0 0% 0 0% 0%
20230829 34.64 35.9 34.15 35.49 2.57% 0.65% 0% 39434 1.3905 189.82 35.26 0% 0 0% 0 0% 0 0% 0%
20230828 36.6 36.6 34.05 34.6 1.14% -0.35% 0% 29640 1.0292 160.14 34.72 0% 0 0% 0 0% 0 0% 0%
20230825 34.39 34.75 33.95 34.21 -1.44% -0.29% 0% 13173 0.4519 74.48 34.31 0% 0 0% 0 0% 0 0% 0%
20230824 34.03 35.39 33.68 34.71 2.03% 0.06% 0% 18550 0.6435 103.42 34.69 0% 0 0% 0 0% 0 0% 0%
20230823 34.73 34.98 33.9 34.02 -1.82% -0.85% 0% 14146 0.4853 78.42 34.31 0% 0 0% 0 0% 0 0% 0%
20230822 34.81 35.05 33.9 34.65 -0.46% 0.87% 0% 15859 0.5447 82.12 34.35 0% 0 0% 0 0% 0 0% 0%
20230821 35.09 35.54 34.8 34.81 -1.78% -0.83% 0% 15343 0.5386 79.62 35.1 0% 0 0% 0 0% 0 0% 0%
20230818 35.92 36.09 35.04 35.44 -1.28% -0.78% 0% 17359 0.62 85.43 35.72 0% 0 0% 0 0% 0 0% 0%
20230817 34.75 36.29 34.54 35.9 3.31% 1.04% 0% 24198 0.8597 114.24 35.53 0% 0 0% 0 0% 0 0% 0%
20230816 35.22 35.59 34.75 34.75 -1.84% -0.88% 0% 12770 0.4477 61.08 35.06 0% 0 0% 0 0% 0 0% 0%
20230815 36.07 36.3 35.11 35.4 -1.86% -0.25% 0% 14434 0.5122 63.11 35.49 0% 0 0% 0 0% 0 0% 0%
20230814 36.46 36.87 35.61 36.07 -1.77% 0.28% 0% 21011 0.7558 92.2 35.97 0% 0 0% 0 0% 0 0% 0%
20230811 37.13 37.4 36.7 36.72 -0.94% -0.97% 0% 16429 0.6092 72.89 37.08 0% 0 0% 0 0% 0 0% 0%
20230810 36.82 37.18 36.59 37.07 0.62% 0.49% 0% 16594 0.6121 70.61 36.89 0% 0 0% 0 0% 0 0% 0%
20230809 37.3 37.45 36.7 36.84 -1.63% -0.03% 0% 25268 0.9311 109.36 36.85 0% 0 0% 0 0% 0 0% 0%
20230808 38.18 38.31 37.21 37.45 -1.55% -0.27% 0% 17561 0.6595 83.53 37.55 0% 0 0% 0 0% 0 0% 0%
20230807 39 39 37.85 38.04 -2.59% -0.42% 0% 26411 1.0089 128.4 38.2 0% 0 0% 0 0% 0 0% 0%
20230804 39.46 39.7 38.6 39.05 -0.94% 0.23% 0% 22649 0.8823 117.34 38.96 0% 0 0% 0 0% 0 0% 0%
20230803 39.35 39.52 38.88 39.42 0.05% 0.61% 0% 16902 0.6622 91.98 39.18 0% 0 0% 0 0% 0 0% 0%
20230802 39.1 40.59 39.04 39.4 0.95% -1.08% 0% 30889 1.2304 167.24 39.83 0% 0 0% 0 0% 0 0% 0%
20230801 39.4 39.72 38.9 39.03 -1.14% -0.43% 0% 14835 0.5815 85.62 39.2 0% 0 0% 0 0% 0 0% 0%
20230731 39.23 40.19 38.9 39.48 0.84% -0.33% 0% 22504 0.8914 133.83 39.61 0% 0 0% 0 0% 0 0% 0%
20230728 38.35 39.27 38 39.15 1.48% 1.29% 0% 19986 0.7725 124.36 38.65 0% 0 0% 0 0% 0 0% 0%
20230727 39.2 39.62 38.55 38.58 -1.58% -1.46% 0% 11632 0.4554 77.09 39.15 0% 0 0% 0 0% 0 0% 0%
20230726 39.54 39.75 39.06 39.2 -0.86% -0.25% 0% 10736 0.4219 71.25 39.3 0% 0 0% 0 0% 0 0% 0%
20230725 39.2 39.76 39 39.54 2.14% 0.36% 0% 15950 0.6285 105.62 39.4 0% 0 0% 0 0% 0 0% 0%
20230724 38.67 39.27 38.39 38.71 -0.36% -0.33% 0% 17564 0.6822 119.98 38.84 0% 0 0% 0 0% 0 0% 0%
20230721 38.83 39.08 38.22 38.85 0.39% 0.34% 0% 14859 0.5754 104.46 38.72 0% 0 0% 0 0% 0 0% 0%
20230720 40.21 40.21 38.53 38.7 -2.84% -1% 0% 21176 0.8278 147.71 39.09 0% 0 0% 0 0% 0 0% 0%
20230719 40.4 40.55 39.69 39.83 -1.73% -0.57% 0% 16632 0.6662 114.98 40.06 0% 0 0% 0 0% 0 0% 0%
20230718 40.48 40.96 40.23 40.53 0.3% -0.05% 0% 11228 0.4553 79.37 40.55 0% 0 0% 0 0% 0 0% 0%
20230717 41.13 41.19 40.27 40.41 -1.73% -0.52% 0% 11435 0.4645 75.19 40.62 0% 0 0% 0 0% 0 0% 0%
20230714 41.72 41.72 40.9 41.12 -1.2% -0.15% 0% 11769 0.4847 73.89 41.18 0% 0 0% 0 0% 0 0% 0%
20230713 41.94 42.08 41.5 41.62 0.17% -0.24% 0% 11859 0.4948 72.49 41.72 0% 0 0% 0 0% 0 0% 0%
20230712 42.57 42.6 41.5 41.55 -1.94% -1.05% 0% 11013 0.4624 63.64 41.99 0% 0 0% 0 0% 0 0% 0%
20230711 42.08 42.46 41.6 42.37 0.74% 0.76% 0% 8614 0.3622 49.42 42.05 0% 0 0% 0 0% 0 0% 0%
20230710 41.89 42.88 41.63 42.06 0.91% -0.64% 0% 12114 0.5128 67.21 42.33 0% 0 0% 0 0% 0 0% 0%
20230707 42.67 42.67 41.48 41.68 -2.37% -0.24% 0% 16084 0.672 80.85 41.78 0% 0 0% 0 0% 0 0% 0%
20230706 43.4 43.5 42.33 42.69 -1.97% -0.19% 0% 23788 1.0175 120.62 42.77 0% 0 0% 0 0% 0 0% 0%
20230705 43.9 44.57 43.49 43.55 -1.27% -0.89% 0% 13866 0.6093 68.99 43.94 0% 0 0% 0 0% 0 0% 0%
20230704 43.5 44.4 43.23 44.11 1.29% 0.25% 0% 20203 0.8889 96.24 44 0% 0 0% 0 0% 0 0% 0%
20230703 44.67 44.68 43.54 43.55 -2.53% -0.84% 0% 18979 0.8335 92.61 43.92 0% 0 0% 0 0% 0 0% 0%
20230630 44.22 45 43.86 44.68 0.04% 0.34% 0% 16530 0.7361 75.58 44.53 0% 0 0% 0 0% 0 0% 0%
20230629 43.97 45.1 43.85 44.66 1.25% -0.13% 0% 20481 0.916 95.21 44.72 0% 0 0% 0 0% 0 0% 0%
20230628 43.77 44.2 43 44.11 0.25% 0.98% 0% 11812 0.5159 56.01 43.68 0% 0 0% 0 0% 0 0% 0%
20230627 44.4 44.8 43.75 44 -1.21% -0.34% 0% 15606 0.689 70 44.15 0% 0 0% 0 0% 0 0% 0%
20230626 44.63 45.4 43.97 44.54 -0.22% -0.38% 0% 26761 1.1965 117.11 44.71 0% 0 0% 0 0% 0 0% 0%
20230621 44.92 45.78 44.61 44.64 -0.62% -0.91% 0% 16926 0.7626 77.7 45.05 0% 0 0% 0 0% 0 0% 0%
20230620 44.27 45.27 44.27 44.92 0.94% -0.07% 0% 32332 1.4534 145.22 44.95 0% 0 0% 0 0% 0 0% 0%
20230619 44.51 44.83 43.97 44.5 0.91% 0.29% 0% 20553 0.912 89.86 44.37 0% 0 0% 0 0% 0 0% 0%
20230616 44.6 44.75 43.68 44.1 -1.03% -0.02% 0% 13665 0.6028 61 44.11 0% 0 0% 0 0% 0 0% 0%
20230615 43.09 45.19 42.77 44.56 3.8% 0.45% 0% 35671 1.5822 158.56 44.36 0% 0 0% 0 0% 0 0% 0%
20230614 42.71 43.34 42.24 42.93 0.52% -0.09% 0% 14475 0.622 70.08 42.97 0% 0 0% 0 0% 0 0% 0%
20230613 42.65 42.99 42.18 42.71 -0.02% 0.23% 0% 11948 0.5091 57.44 42.61 0% 0 0% 0 0% 0 0% 0%
20230612 41 43.66 40.89 42.72 3.51% -0.14% 0% 27181 1.1629 127.24 42.78 0% 0 0% 0 0% 0 0% 0%
20230609 40.06 41.35 39.8 41.27 2.48% 0.9% 0% 26037 1.065 120.97 40.9 0% 0 0% 0 0% 0 0% 0%
20230608 40.36 41.18 40.06 40.27 -0.3% -0.84% 0% 19592 0.7956 92.85 40.61 0% 0 0% 0 0% 0 0% 0%
20230607 39.69 40.79 38.98 40.39 1.56% 0.5% 0% 24003 0.9647 112.06 40.19 0% 0 0% 0 0% 0 0% 0%
20230606 41.98 42.07 39.67 39.77 -5.49% -1.63% 0% 39732 1.6063 179.6 40.43 0% 0 0% 0 0% 0 0% 0%
20230605 42.72 42.9 42.07 42.08 -1.5% -0.85% 0% 16088 0.6828 80.65 42.44 0% 0 0% 0 0% 0 0% 0%
20230602 43.01 43.25 42.2 42.72 -0.47% 0.21% 0% 17705 0.7548 88.5 42.63 0% 0 0% 0 0% 0 0% 0%
20230601 43.06 43.68 42.84 42.92 -0.33% -0.63% 0% 10937 0.4724 56.47 43.19 0% 0 0% 0 0% 0 0% 0%
20230531 43.47 43.8 42.78 43.06 -0.69% -0.55% 0% 14123 0.6115 70.71 43.3 0% 0 0% 0 0% 0 0% 0%
20230530 43.95 44.7 42.88 43.36 -1.05% -0.57% 0% 17920 0.7815 85.05 43.61 0% 0 0% 0 0% 0 0% 0%
20230529 44.8 44.88 43.49 43.82 -1.4% -0.54% 0% 18656 0.8219 90.22 44.06 0% 0 0% 0 0% 0 0% 0%
20230526 44.65 44.84 43.97 44.44 0.54% 0.05% 0% 18338 0.8145 87.9 44.42 0% 0 0% 0 0% 0 0% 0%
20230525 44.29 44.96 43.8 44.2 -0.67% -0.41% 0% 18499 0.821 91.2 44.38 0% 0 0% 0 0% 0 0% 0%
20230524 43.7 45.2 43.66 44.5 0% -0.54% 0% 28055 1.2551 137.91 44.74 0% 0 0% 0 0% 0 0% 0%
20230523 44.29 45.33 44.1 44.5 0.5% -0.56% 0% 25033 1.1203 119.13 44.75 0% 0 0% 0 0% 0 0% 0%
20230522 43.42 44.55 43.01 44.28 1.56% 0.36% 0% 16499 0.7279 73.13 44.12 0% 0 0% 0 0% 0 0% 0%
20230519 42.72 43.79 42.31 43.6 0.51% 1.11% 0% 16603 0.716 61.66 43.12 0% 0 0% 0 0% 0 0% 0%
20230518 43.51 44.15 42.83 43.38 0.6% -0.12% 0% 17270 0.7501 51.21 43.43 0% 0 0% 0 0% 0 0% 0%
20230517 43.66 44.06 42.5 43.12 -1.08% 0.3% 0% 24013 1.0322 69.9 42.99 0% 0 0% 0 0% 0 0% 0%
20230516 43.5 44.32 43.05 43.59 -0.14% 0.05% 0% 16556 0.7214 49.28 43.57 0% 0 0% 0 0% 0 0% 0%
20230515 42.07 44.2 42.07 43.65 2.97% 0.58% 0% 22784 0.9888 67.25 43.4 0% 0 0% 0 0% 0 0% 0%
20230510 52.03 52.81 51.47 52.35 0.62% 0.15% 0% 10960 0.5729 39.29 52.27 0% 0 0% 0 0% 0 0% 0%
20230509 54.14 54.14 52 52.03 -4.18% -1.72% 0% 17661 0.935 64.91 52.94 0% 0 0% 0 0% 0 0% 0%
20230508 52.5 54.8 52.35 54.3 3.86% 0.35% 0% 29352 1.5881 110.51 54.11 0% 0 0% 0 0% 0 0% 0%
20230505 54.1 54.4 51 52.28 -4.07% -0.72% 0% 31670 1.6677 123.84 52.66 0% 0 0% 0 0% 0 0% 0%
20230504 55.25 56.5 53.7 54.5 0.35% -0.89% 0% 43863 2.4121 196.48 54.99 0% 0 0% 0 0% 0 0% 0%
20230428 57 58.26 53.3 54.31 3.13% -1.38% 0% 68254 3.7588 350.55 55.07 0% 0 0% 0 0% 0 0% 0%
20230427 50.16 53.4 49.92 52.66 4.98% 1.66% 0% 17130 0.8874 108.02 51.8 0% 0 0% 0 0% 0 0% 0%
20230426 50.5 51.5 49.84 50.16 -0.4% -0.91% 0% 17939 0.9081 105.41 50.62 0% 0 0% 0 0% 0 0% 0%
20230425 52 52.45 49.9 50.36 -2.99% -1.33% 0% 15076 0.7695 86.74 51.04 0% 0 0% 0 0% 0 0% 0%
20230424 53.34 53.96 51.82 51.91 -2.68% -0.71% 0% 13602 0.7111 72.95 52.28 0% 0 0% 0 0% 0 0% 0%
20230421 54.36 54.68 53.12 53.34 -1.59% -0.89% 0% 9875 0.5315 46.88 53.82 0% 0 0% 0 0% 0 0% 0%
20230420 55.41 55.41 53.83 54.2 -2.18% -0.51% 0% 16493 0.8986 73.16 54.48 0% 0 0% 0 0% 0 0% 0%
20230419 55.17 55.92 54.55 55.41 -0.23% 0.6% 0% 12747 0.7021 56.69 55.08 0% 0 0% 0 0% 0 0% 0%
20230418 56.7 56.77 55.1 55.54 -0.09% 0% 0% 8972 0.4983 40.14 55.54 0% 0 0% 0 0% 0 0% 0%
20230417 56.77 57.35 55.4 55.59 -1.58% -0.77% 0% 15179 0.8503 67.76 56.02 0% 0 0% 0 0% 0 0% 0%
20230414 55.01 57.14 55.01 56.48 2.13% 0.36% 0% 22063 1.2418 93.47 56.28 0% 0 0% 0 0% 0 0% 0%
20230413 54.89 56.57 54.54 55.3 0.49% -0.45% 0% 22992 1.2773 98.22 55.55 0% 0 0% 0 0% 0 0% 0%
20230412 55.5 56.2 54.11 55.03 -0.13% -0.04% 0% 20898 1.1505 89.35 55.05 0% 0 0% 0 0% 0 0% 0%
20230411 56.71 56.9 54.81 55.1 -3.23% -0.56% 0% 29932 1.6585 130.2 55.41 0% 0 0% 0 0% 0 0% 0%
20230410 55.7 59.99 55.7 56.94 3.56% -1.37% 0% 39948 2.3062 184.02 57.73 0% 0 0% 0 0% 0 0% 0%
20230407 54.6 57.27 54.52 54.98 0.31% -1.45% 0% 26625 1.4855 128.57 55.79 0% 0 0% 0 0% 0 0% 0%
20230406 51.99 55.38 51.51 54.81 5.4% 2.14% 0% 18782 1.0078 90.89 53.66 0% 0 0% 0 0% 0 0% 0%
20230404 52.2 52.49 51 52 -0.38% 0.74% 0% 13893 0.7171 64.9 51.62 0% 0 0% 0 0% 0 0% 0%
20230403 52.8 53.02 51.89 52.2 -1.06% -0.27% 0% 12066 0.6315 54.7 52.34 0% 0 0% 0 0% 0 0% 0%
20230331 52 53.49 51.27 52.76 -0.3% 0.46% 0% 30397 1.5965 123.19 52.52 0% 0 0% 0 0% 0 0% 0%
20230330 52.15 53.33 51.49 52.92 1.17% 0.49% 0% 18428 0.9704 75.34 52.66 0% 0 0% 0 0% 0 0% 0%
20230329 53.2 54.5 51.87 52.31 -1.1% -0.68% 0% 21966 1.1569 92.68 52.67 0% 0 0% 0 0% 0 0% 0%
20230328 52.75 53.3 52.1 52.89 0.86% 0.25% 0% 19453 1.0264 84.86 52.76 0% 0 0% 0 0% 0 0% 0%
20230327 50.08 52.75 50.01 52.44 2.86% 1.27% 0% 27906 1.445 123.55 51.78 0% 0 0% 0 0% 0 0% 0%
20230324 52.16 53.08 50.93 50.98 -1.94% -1.51% 0% 25634 1.3269 115.83 51.76 0% 0 0% 0 0% 0 0% 0%
20230323 52.76 53.03 51.68 51.99 -1.16% -0.1% 0% 19353 1.0072 88.86 52.04 0% 0 0% 0 0% 0 0% 0%
20230322 54.6 54.88 52.55 52.6 -3.56% -1.26% 0% 17390 0.9263 83.84 53.27 0% 0 0% 0 0% 0 0% 0%
20230321 52.83 54.54 52.5 54.54 3.22% 1.7% 0% 22651 1.2147 99.92 53.63 0% 0 0% 0 0% 0 0% 0%
20230320 55.85 55.85 50.32 52.84 -7.05% 1.52% 0% 38915 2.0255 170.96 52.05 0% 0 0% 0 0% 0 0% 0%
20230317 58 58.59 55.98 56.85 -1.3% -0.16% 0% 26553 1.512 143.85 56.94 0% 0 0% 0 0% 0 0% 0%
20230316 59.4 59.53 57.51 57.6 -3.03% -1.03% 0% 9798 0.5702 59.99 58.2 0% 0 0% 0 0% 0 0% 0%
20230315 59.35 60.8 59.34 59.4 0.56% -0.9% 0% 12702 0.7613 77.39 59.94 0% 0 0% 0 0% 0 0% 0%
20230314 59.7 59.75 57.94 59.07 -0.81% 0.53% 0% 10506 0.6173 61.42 58.76 0% 0 0% 0 0% 0 0% 0%
20230313 60.7 61.22 58.66 59.55 -2.5% 0.24% 0% 20235 1.2021 118.63 59.41 0% 0 0% 0 0% 0 0% 0%
20230310 60.64 61.79 60.3 61.08 0.28% -0.23% 0% 19791 1.2117 125.14 61.22 0% 0 0% 0 0% 0 0% 0%
20230309 60.68 61.28 60.28 60.91 0.91% 0.16% 0% 11308 0.6876 69.87 60.81 0% 0 0% 0 0% 0 0% 0%
20230308 60.23 62.66 59.8 60.36 -0.31% -1.39% 0% 33840 2.0715 203.13 61.21 0% 0 0% 0 0% 0 0% 0%
20230307 60.23 61.3 60.23 60.55 -0.12% -0.36% 0% 14515 0.8821 97.48 60.77 0% 0 0% 0 0% 0 0% 0%
20230306 60.07 60.8 59.44 60.62 0.93% 0.46% 0% 11751 0.709 79.16 60.34 0% 0 0% 0 0% 0 0% 0%
20230303 60.81 60.82 59.57 60.06 -1.25% 0% 0% 8350 0.5015 54.44 60.06 0% 0 0% 0 0% 0 0% 0%
20230302 60.69 61.31 60 60.82 0.21% 0.07% 0% 14494 0.881 92.47 60.78 0% 0 0% 0 0% 0 0% 0%
20230301 59.37 60.98 58.7 60.69 2.52% 1.15% 0% 15109 0.9065 92.85 60 0% 0 0% 0 0% 0 0% 0%
20230228 58.53 59.28 58.11 59.2 0.68% 0.85% 0% 11730 0.6885 67.42 58.7 0% 0 0% 0 0% 0 0% 0%
20230227 60.15 60.28 58.5 58.8 -2.23% -0.32% 0% 12737 0.7513 73.74 58.99 0% 0 0% 0 0% 0 0% 0%
20230224 60.27 61.79 60 60.14 0.32% -1.28% 0% 22363 1.3624 135.71 60.92 0% 0 0% 0 0% 0 0% 0%
20230223 59.47 61.1 59.35 59.95 0.49% -0.58% 0% 17513 1.0561 112.81 60.3 0% 0 0% 0 0% 0 0% 0%
20230222 59.44 60.45 59.05 59.66 0.57% 0.08% 0% 15480 0.9228 98.24 59.61 0% 0 0% 0 0% 0 0% 0%
20230221 60.7 60.91 59 59.32 -1.58% -0.1% 0% 13782 0.8184 88.45 59.38 0% 0 0% 0 0% 0 0% 0%
20230220 60.04 60.27 58.92 60.27 0.4% 1.12% 0% 15957 0.9511 101.48 59.6 0% 0 0% 0 0% 0 0% 0%
20230217 61.01 61.98 59.53 60.03 -1.36% -0.12% 0% 13662 0.8211 83.13 60.1 0% 0 0% 0 0% 0 0% 0%
20230216 62.8 62.82 60.51 60.86 -3.43% -1.2% 0% 18268 1.1254 115.94 61.6 0% 0 0% 0 0% 0 0% 0%
20230215 63.33 64.3 62.4 63.02 0.17% -0.79% 0% 22497 1.4291 147.34 63.52 0% 0 0% 0 0% 0 0% 0%
20230214 63.43 63.86 62.2 62.91 -0.63% 0.42% 0% 10817 0.6777 72.81 62.65 0% 0 0% 0 0% 0 0% 0%
20230213 63.7 63.99 62.7 63.31 -0.46% -0.02% 0% 9378 0.5938 63.08 63.32 0% 0 0% 0 0% 0 0% 0%
20230210 64.66 64.69 63.38 63.6 -0.87% -0.44% 0% 10973 0.701 72.63 63.88 0% 0 0% 0 0% 0 0% 0%
20230209 62.5 64.27 62.35 64.16 2.3% 0.67% 0% 17288 1.1018 109.97 63.73 0% 0 0% 0 0% 0 0% 0%
20230208 64.04 64.4 62 62.72 -1.77% -0.05% 0% 12274 0.7702 77.4 62.75 0% 0 0% 0 0% 0 0% 0%
20230207 63.25 64.48 62.81 63.85 0.98% 0.3% 0% 14589 0.9288 90.04 63.66 0% 0 0% 0 0% 0 0% 0%
20230206 66.3 66.59 62.51 63.23 -3.98% -0.52% 0% 23142 1.471 134.3 63.56 0% 0 0% 0 0% 0 0% 0%
20230203 65.81 66.27 64.52 65.85 -0.78% 0.9% 0% 9968 0.6505 59.82 65.26 0% 0 0% 0 0% 0 0% 0%
20230202 64.86 67.55 64.7 66.37 2.64% 0.29% 0% 17054 1.1286 95.09 66.18 0% 0 0% 0 0% 0 0% 0%
20230201 64.96 65.19 64.01 64.66 0.31% 0% 0% 16011 1.0353 87.38 64.66 0% 0 0% 0 0% 0 0% 0%
20230131 65.3 66.23 64.38 64.46 -1.32% -1.01% 0% 12181 0.7932 56.91 65.12 0% 0 0% 0 0% 0 0% 0%
20230130 65.3 66.86 65.23 65.32 0.23% -1.17% 0% 12853 0.8495 61.23 66.09 0% 0 0% 0 0% 0 0% 0%
20230120 65.87 66.45 64.39 65.17 0.54% 0.18% 0% 16637 1.0822 74.66 65.05 0% 0 0% 0 0% 0 0% 0%
20230119 64.01 64.89 63.77 64.82 0.89% 0.4% 0% 16128 1.0412 69.15 64.56 0% 0 0% 0 0% 0 0% 0%
20230118 63.6 64.79 62.9 64.25 0.91% 0.08% 0% 18066 1.1598 76.6 64.2 0% 0 0% 0 0% 0 0% 0%
20230117 63.12 64.68 62.36 63.67 2.88% 0.36% 0% 24904 1.5798 109.14 63.44 0% 0 0% 0 0% 0 0% 0%
20230116 60 62.29 59.72 61.89 2.89% 0.32% 0% 22606 1.3946 104.24 61.69 0% 0 0% 0 0% 0 0% 0%
20230113 61.87 61.87 58.7 60.15 -2.31% 0.33% 0% 27625 1.656 132.64 59.95 0% 0 0% 0 0% 0 0% 0%
20230112 62.29 62.88 61.2 61.57 -1.14% -0.55% 0% 18103 1.1207 98.9 61.91 0% 0 0% 0 0% 0 0% 0%
20230111 66.6 67.82 60 62.28 -6.77% -0.75% 0% 49963 3.1353 290.8 62.75 0% 0 0% 0 0% 0 0% 0%
20230110 68.38 68.88 66.3 66.8 -2.28% -0.1% 0% 10981 0.7343 87.98 66.87 0% 0 0% 0 0% 0 0% 0%
20230109 68.22 68.95 67.3 68.36 1.17% -0.19% 0% 21497 1.4724 174.77 68.49 0% 0 0% 0 0% 0 0% 0%
20230106 67.66 69.57 67.04 67.57 0.03% -0.5% 0% 19337 1.3132 181.09 67.91 0% 0 0% 0 0% 0 0% 0%
20230105 67.16 69.59 66.62 67.55 0.64% -0.91% 0% 21343 1.4549 212.52 68.17 0% 0 0% 0 0% 0 0% 0%
20230104 67.11 67.57 65.88 67.12 -0.5% 0.64% 0% 7334 0.4891 80.89 66.69 0% 0 0% 0 0% 0 0% 0%
20230103 66.2 67.83 65.55 67.46 2.62% 0.81% 0% 7248 0.485 75.42 66.92 0% 0 0% 0 0% 0 0% 0%
20221230 67.1 67.85 65.56 65.74 -1.47% -1.1% 0% 7603 0.5054 63.51 66.47 0% 0 0% 0 0% 0 0% 0%
20221229 65.3 67.24 64.53 66.72 2.57% 0.68% 0% 7589 0.5029 61.11 66.27 0% 0 0% 0 0% 0 0% 0%
20221228 65.38 65.38 64.26 65.05 0.18% 0.25% 0% 8765 0.5688 65.45 64.89 0% 0 0% 0 0% 0 0% 0%
20221227 66.19 66.47 63.95 64.93 -1.17% 0.14% 0% 10785 0.6993 76.87 64.84 0% 0 0% 0 0% 0 0% 0%
20221226 63.79 66.19 63.09 65.7 3.14% 0.5% 0% 12472 0.8153 86.44 65.37 0% 0 0% 0 0% 0 0% 0%
20221223 64.66 64.96 63.02 63.7 -2.48% -0.06% 0% 4766 0.3038 30.64 63.74 0% 0 0% 0 0% 0 0% 0%
20221222 63.53 65.83 63 65.32 2.82% 0.69% 0% 14004 0.9085 81.02 64.87 0% 0 0% 0 0% 0 0% 0%
20221221 64.82 65.79 63.15 63.53 -2.77% -0.31% 0% 10265 0.6542 57.26 63.73 0% 0 0% 0 0% 0 0% 0%
20221220 65.74 66.4 65.12 65.34 -1.8% -0.83% 0% 13311 0.8771 77.31 65.89 0% 0 0% 0 0% 0 0% 0%
20221219 66.4 67 64.81 66.54 -0.82% 1.43% 0% 18509 1.2141 110.62 65.6 0% 0 0% 0 0% 0 0% 0%
20221216 68.9 68.9 64.74 67.09 -4.18% 1.04% 0% 23408 1.5544 145.84 66.4 0% 0 0% 0 0% 0 0% 0%
20221215 67.69 70.02 67 70.02 3.58% 2.76% 0% 14024 0.9556 90.2 68.14 0% 0 0% 0 0% 0 0% 0%
20221214 65.94 68.08 65.14 67.6 3% 0.6% 0% 14330 0.963 88.3 67.2 0% 0 0% 0 0% 0 0% 0%
20221213 67.7 68.34 65.37 65.63 -3.54% -0.65% 0% 15466 1.0217 100.36 66.06 0% 0 0% 0 0% 0 0% 0%
20221212 66.61 69.18 65.66 68.04 0.65% 0.81% 0% 18829 1.2707 115.36 67.49 0% 0 0% 0 0% 0 0% 0%
20221209 68.8 68.83 66.29 67.6 -1.14% 0.42% 0% 23052 1.5519 146.24 67.32 0% 0 0% 0 0% 0 0% 0%
20221208 68.97 69.77 68.06 68.38 -1.24% -0.39% 0% 14880 1.0215 99.11 68.65 0% 0 0% 0 0% 0 0% 0%
20221207 68.01 69.37 67.79 69.24 1.6% 0.79% 0% 8300 0.5702 56.86 68.7 0% 0 0% 0 0% 0 0% 0%
20221206 69.02 69.5 67.8 68.15 -1.76% -0.54% 0% 7278 0.4987 48.95 68.52 0% 0 0% 0 0% 0 0% 0%
20221205 69.17 69.75 67.53 69.37 0.83% 0.64% 0% 13043 0.8991 83.81 68.93 0% 0 0% 0 0% 0 0% 0%
20221202 67.98 71.39 67.02 68.8 1.36% -1.22% 0% 21430 1.4925 132.26 69.65 0% 0 0% 0 0% 0 0% 0%
20221201 67 69.43 66.78 67.88 1.65% -0.24% 0% 12311 0.8376 72.49 68.04 0% 0 0% 0 0% 0 0% 0%
20221130 67.15 68.2 66.02 66.78 -0.92% -0.58% 0% 9911 0.6657 58.27 67.17 0% 0 0% 0 0% 0 0% 0%
20221129 67.5 69.17 66 67.4 -1.76% 0.18% 0% 20418 1.3738 114.91 67.28 0% 0 0% 0 0% 0 0% 0%
20221128 67.51 68.78 66.8 68.61 -0.49% 1.24% 0% 19810 1.3426 116.71 67.77 0% 0 0% 0 0% 0 0% 0%
20221125 71.8 71.8 68.31 68.95 -3.36% -0.52% 0% 18231 1.2635 118.47 69.31 0% 0 0% 0 0% 0 0% 0%
20221124 72.38 73.4 71.1 71.35 -1.42% -0.67% 0% 10732 0.7709 73.27 71.83 0% 0 0% 0 0% 0 0% 0%
20221123 71.29 73.31 70.51 72.38 1.51% 0.39% 0% 10984 0.792 73.56 72.1 0% 0 0% 0 0% 0 0% 0%
20221122 73.12 73.12 71 71.3 -1.27% -0.77% 0% 14393 1.0341 96.27 71.85 0% 0 0% 0 0% 0 0% 0%
20221121 71.72 73.99 70.65 72.22 0.53% -0.3% 0% 20007 1.4494 138.13 72.44 0% 0 0% 0 0% 0 0% 0%
20221118 71.22 74.6 70.54 71.84 1.33% -1.67% 0% 24131 1.763 171.88 73.06 0% 0 0% 0 0% 0 0% 0%
20221117 70.62 72.11 69.7 70.9 0.78% -0.3% 0% 9995 0.7107 66.81 71.11 0% 0 0% 0 0% 0 0% 0%
20221116 73.51 73.51 69.63 70.35 -4.25% -0.68% 0% 16937 1.1997 108.53 70.83 0% 0 0% 0 0% 0 0% 0%
20221115 70.7 74.38 70.58 73.47 3.44% 0.16% 0% 12610 0.925 72.9 73.35 0% 0 0% 0 0% 0 0% 0%
20221114 71.78 72.88 70.19 71.03 -2.03% -0.22% 0% 6984 0.4972 34.71 71.19 0% 0 0% 0 0% 0 0% 0%
20221111 73.77 73.88 70.97 72.5 2% -0.38% 0% 15277 1.1119 70.44 72.78 0% 0 0% 0 0% 0 0% 0%
20221110 73.01 74.33 69.73 71.08 -3.09% -0.06% 0% 14453 1.0279 62.43 71.12 0% 0 0% 0 0% 0 0% 0%
20221109 73.81 74.79 72.55 73.35 -0.61% -0.66% 0% 10803 0.7977 47.97 73.84 0% 0 0% 0 0% 0 0% 0%
20221108 74.93 75.94 73.3 73.8 -1.53% -0.08% 0% 10686 0.7893 46.59 73.86 0% 0 0% 0 0% 0 0% 0%
20221107 77.69 77.69 74.31 74.95 -3.54% -0.85% 0% 16157 1.2213 69.63 75.59 0% 0 0% 0 0% 0 0% 0%
20221104 76.33 78.76 75.27 77.7 2.44% 0.45% 0% 27723 2.1445 118.11 77.35 0% 0 0% 0 0% 0 0% 0%
20221103 75.67 76.36 73.8 75.85 -0.13% 0.68% 0% 14979 1.1285 62.46 75.34 0% 0 0% 0 0% 0 0% 0%
20221102 70.6 76.62 69.98 75.95 7.43% 2.07% 0% 38109 2.8356 157.08 74.41 0% 0 0% 0 0% 0 0% 0%
20221101 74.99 74.99 69.08 70.7 -5.73% -0.28% 0% 36232 2.569 152.71 70.9 0% 0 0% 0 0% 0 0% 0%
20221031 74.8 76 72.53 75 0.27% 0.28% 0% 26328 1.969 122.31 74.79 0% 0 0% 0 0% 0 0% 0%
20221028 72.8 76 70.5 74.8 2.86% 1.55% 0% 24446 1.8008 110.77 73.66 0% 0 0% 0 0% 0 0% 0%
20221027 73 73.15 70.75 72.72 0.57% 0.58% 0% 16531 1.1952 76.06 72.3 0% 0 0% 0 0% 0 0% 0%
20221026 71.11 72.7 70.18 72.31 2.36% 0.37% 0% 15351 1.1059 71.2 72.04 0% 0 0% 0 0% 0 0% 0%
20221025 71.32 72.3 70.17 70.64 -1.45% -0.7% 0% 19628 1.3963 87.63 71.14 0% 0 0% 0 0% 0 0% 0%
20221024 74.6 76.8 71.2 71.68 -3.27% -2.2% 0% 25093 1.839 114.04 73.29 0% 0 0% 0 0% 0 0% 0%
20221021 71.8 74.89 71.25 74.1 3.38% 0.72% 0% 28020 2.0613 134.03 73.57 0% 0 0% 0 0% 0 0% 0%
20221020 71.96 73.5 71.05 71.68 -1.4% -1.14% 0% 15272 1.1073 78.19 72.51 0% 0 0% 0 0% 0 0% 0%
20221019 71.49 73.2 70.2 72.7 0.48% 1.23% 0% 22324 1.6032 114.46 71.82 0% 0 0% 0 0% 0 0% 0%
20221018 72 73.54 69.82 72.35 0.68% 1.03% 0% 25730 1.8426 143.86 71.61 0% 0 0% 0 0% 0 0% 0%
20221017 66.56 72.09 66.01 71.86 7.74% 3.17% 0% 30528 2.1263 183.35 69.65 0% 0 0% 0 0% 0 0% 0%
20220720 71.02 71.95 68.73 70.02 -1.62% 0.29% 0% 12487 0.8718 128.35 69.82 0% 0 0% 0 0% 0 0% 0%
20220719 69.98 71.66 68.3 71.17 1.53% 1.19% 0% 7506 0.5279 81.74 70.33 0% 0 0% 0 0% 0 0% 0%
20220718 67 70.65 66.52 70.1 5.49% 1.52% 0% 10096 0.6971 108.25 69.05 0% 0 0% 0 0% 0 0% 0%
20220715 68.34 69.9 66.21 66.45 -1.15% -2.52% 0% 5989 0.4083 65.19 68.17 0% 0 0% 0 0% 0 0% 0%
20220714 65.43 69.49 64.51 67.22 2.45% -0.96% 0% 7206 0.4891 78.46 67.87 0% 0 0% 0 0% 0 0% 0%
20220713 68.32 69.45 65.15 65.61 -4.51% -1.17% 0% 9590 0.6367 99.26 66.39 0% 0 0% 0 0% 0 0% 0%
20220712 68.76 70.99 65.62 68.71 0.6% -0.29% 0% 9853 0.679 104.11 68.91 0% 0 0% 0 0% 0 0% 0%
20220711 70.27 72.8 67.41 68.3 -2.47% -2.68% 0% 12155 0.853 133.68 70.18 0% 0 0% 0 0% 0 0% 0%
20220708 68.45 74 67.99 70.03 2.52% -1.56% 0% 11720 0.8338 133.73 71.14 0% 0 0% 0 0% 0 0% 0%
20220707 67.45 68.82 66.31 68.31 0.98% 1.17% 0% 7131 0.4815 78.4 67.52 0% 0 0% 0 0% 0 0% 0%
20220706 68.05 69.5 66.14 67.65 -0.57% -0.47% 0% 8171 0.5554 82.47 67.97 0% 0 0% 0 0% 0 0% 0%
20220705 68.29 70.18 65.44 68.04 0.38% 0.98% 0% 7532 0.5075 70.01 67.38 0% 0 0% 0 0% 0 0% 0%
20220704 81.01 83.14 80.26 81.63 -0.74% -0.16% 0% 6347 0.5189 71.33 81.76 0% 0 0% 0 0% 0 0% 0%
20220701 81.85 83.53 81.1 82.24 0.91% -0.25% 0% 4689 0.3866 52.76 82.45 0% 0 0% 0 0% 0 0% 0%
20220630 81.2 83.25 79 81.5 0.37% 0.43% 0% 8419 0.6832 89.31 81.15 0% 0 0% 0 0% 0 0% 0%
20220629 84.24 84.91 80.31 81.2 -4.02% -0.87% 0% 8736 0.7156 91.73 81.91 0% 0 0% 0 0% 0 0% 0%
20220628 84.09 84.89 81.67 84.6 0.73% 1.26% 0% 6226 0.5202 67.41 83.55 0% 0 0% 0 0% 0 0% 0%
20220627 82.2 84.35 80.46 83.99 2.07% 1.44% 0% 8374 0.6934 88.31 82.8 0% 0 0% 0 0% 0 0% 0%
20220624 78.49 83.5 78.46 82.29 4.83% 0.54% 0% 8905 0.7289 92.38 81.85 0% 0 0% 0 0% 0 0% 0%
20220623 76.91 79.1 75.55 78.5 2.05% 0.94% 0% 13623 1.0595 133.3 77.77 0% 0 0% 0 0% 0 0% 0%
20220622 81.91 82.02 76.78 76.92 -5.27% -1.86% 0% 13470 1.0558 144.25 78.38 0% 0 0% 0 0% 0 0% 0%
20220621 82.11 85 80.01 81.2 -1.08% -1.22% 0% 6364 0.5231 75.91 82.2 0% 0 0% 0 0% 0 0% 0%
20220620 83.88 84.01 81.52 82.09 -1.85% -0.32% 0% 6941 0.5716 79.33 82.35 0% 0 0% 0 0% 0 0% 0%
20220617 81.71 84.2 80.53 83.64 2.17% 1.21% 0% 8582 0.7092 93.26 82.64 0% 0 0% 0 0% 0 0% 0%
20220616 79.48 83.87 79.05 81.86 2.94% 0.18% 0% 10303 0.8419 107.3 81.71 0% 0 0% 0 0% 0 0% 0%
20220615 83.66 84.12 79.49 79.52 -5.23% -2.45% 0% 8012 0.6531 85.67 81.52 0% 0 0% 0 0% 0 0% 0%
20220614 85.35 85.36 81 83.91 -2.5% 1.18% 0% 8032 0.6661 88.97 82.93 0% 0 0% 0 0% 0 0% 0%
20220613 83 87.11 82 86.06 3.71% 1.02% 0% 8663 0.738 100.95 85.19 0% 0 0% 0 0% 0 0% 0%
20220610 77 83.38 76.85 82.98 6.97% 2.08% 0% 9764 0.7937 112.68 81.29 0% 0 0% 0 0% 0 0% 0%
20220609 79.93 81 77.1 77.57 -3.52% -0.98% 0% 5434 0.4257 61.75 78.34 0% 0 0% 0 0% 0 0% 0%
20220608 81.49 81.95 79.5 80.4 -1.29% 0.07% 0% 7761 0.6235 90.58 80.34 0% 0 0% 0 0% 0 0% 0%
20220607 79.88 81.99 78.17 81.45 2.31% 1.04% 0% 10322 0.8321 126.13 80.61 0% 0 0% 0 0% 0 0% 0%
20220606 84 84 78.71 79.61 -0.67% -0.96% 0% 12006 0.965 156.79 80.38 0% 0 0% 0 0% 0 0% 0%
20220602 75.6 82.53 75.2 80.15 5.34% 0.19% 0% 11641 0.9313 166.72 80 0% 0 0% 0 0% 0 0% 0%
20220601 76 77.49 75.22 76.09 0.93% -0.31% 0% 7833 0.5979 117.82 76.33 0% 0 0% 0 0% 0 0% 0%
20220531 75.7 77.5 74.61 75.39 -0.41% -0.53% 0% 6420 0.4866 100.75 75.79 0% 0 0% 0 0% 0 0% 0%
20220530 74.95 77.39 73.6 75.7 2.99% 0.37% 0% 6241 0.4707 95.54 75.42 0% 0 0% 0 0% 0 0% 0%
20220527 73.66 75.29 73.12 73.5 -0.85% -0.66% 0% 5863 0.4338 90.55 73.99 0% 0 0% 0 0% 0 0% 0%
20220526 71.26 75.44 70.39 74.13 3.84% 0.2% 0% 8125 0.6011 126.67 73.98 0% 0 0% 0 0% 0 0% 0%
20220525 69.62 71.58 68.07 71.39 2.57% 1.41% 0% 5558 0.3913 83.79 70.4 0% 0 0% 0 0% 0 0% 0%
20220524 73.19 73.41 69.51 69.6 -5.75% -2.33% 0% 4540 0.3235 56.9 71.26 0% 0 0% 0 0% 0 0% 0%
20220523 74.42 75 72.65 73.85 -1.68% 0.6% 0% 5333 0.3915 64.72 73.41 0% 0 0% 0 0% 0 0% 0%
20220520 74.44 75.22 72.53 75.11 1.89% 1.61% 0% 5089 0.3762 58.99 73.92 0% 0 0% 0 0% 0 0% 0%
20220519 70.7 74.04 70.33 73.72 2.82% 1.33% 0% 5533 0.4025 59.19 72.75 0% 0 0% 0 0% 0 0% 0%
20220518 71.68 73.77 70.57 71.7 0.03% -0.77% 0% 5073 0.3666 49.89 72.26 0% 0 0% 0 0% 0 0% 0%
20220517 71.02 75.6 69.68 71.68 0.11% -1.47% 0% 8329 0.6059 72.41 72.75 0% 0 0% 0 0% 0 0% 0%
20220516 71.59 73.18 70.9 71.6 0.01% -0.26% 0% 4718 0.3387 38.69 71.79 0% 0 0% 0 0% 0 0% 0%
20220513 71.81 72.8 70.3 71.59 -0.22% 0.31% 0% 5508 0.3931 37.83 71.37 0% 0 0% 0 0% 0 0% 0%
20220512 73.3 73.3 70.2 71.75 -2.65% 0.49% 0% 7406 0.5288 45.03 71.4 0% 0 0% 0 0% 0 0% 0%
20220511 68.8 74.01 68 73.7 7.12% 2.08% 0% 18646 1.3462 116.37 72.2 0% 0 0% 0 0% 0 0% 0%
20220510 65.9 69.93 64.54 68.8 3.69% 0.98% 0% 9817 0.6688 64.96 68.13 0% 0 0% 0 0% 0 0% 0%
20220509 68.68 69.44 65.01 66.35 -3.24% -0.2% 0% 10612 0.7055 72.42 66.48 0% 0 0% 0 0% 0 0% 0%
20220506 67 70.49 66.01 68.57 -0.1% 0.78% 0% 11847 0.8061 87.77 68.04 0% 0 0% 0 0% 0 0% 0%
20220505 65.34 70.18 65.03 68.64 3.03% 1.15% 0% 13804 0.9367 108.73 67.86 0% 0 0% 0 0% 0 0% 0%
20220429 65.63 68.46 62.8 66.62 1.51% 2.16% 0% 20469 1.3347 170.43 65.21 0% 0 0% 0 0% 0 0% 0%
20220428 63.2 66.9 62.5 65.63 -0.58% 1.89% 0% 14872 0.9579 143.1 64.41 0% 0 0% 0 0% 0 0% 0%
20220427 55 66.01 52.73 66.01 20% 10.76% 0% 32478 1.9357 316.6 59.6 0% 0 0% 0 0% 0 0% 0%
20220426 53.5 61.22 53.06 55.01 7.82% -6.95% 0% 29197 1.7262 356.1 59.12 0% 0 0% 0 0% 0 0% 0%
20220425 55.51 55.51 50.6 51.02 -9.35% -3.9% 0% 6555 0.348 101.37 53.09 0% 0 0% 0 0% 0 0% 0%
20220422 57 57 54.22 56.28 -1.49% 1.55% 0% 2530 0.1402 42.31 55.42 0% 0 0% 0 0% 0 0% 0%
20220421 58.62 59.37 56.66 57.13 -3.42% -1.4% 0% 2292 0.1328 38.46 57.94 0% 0 0% 0 0% 0 0% 0%
20220420 59.08 60.67 58.51 59.15 -1.96% -0.72% 0% 2699 0.1608 44.22 59.58 0% 0 0% 0 0% 0 0% 0%
20220419 61.23 61.39 57.86 60.33 -0.59% 2.15% 0% 4150 0.2451 65.77 59.06 0% 0 0% 0 0% 0 0% 0%
20220418 60.13 61.8 58.14 60.69 0.93% 0.83% 0% 3205 0.1929 52.34 60.19 0% 0 0% 0 0% 0 0% 0%
20220415 59.8 60.56 57.76 60.13 -0.03% 1.31% 0% 3515 0.2086 55.89 59.35 0% 0 0% 0 0% 0 0% 0%
20220414 62 62.58 58.65 60.15 -2.35% 0.55% 0% 6392 0.3824 104.66 59.82 0% 0 0% 0 0% 0 0% 0%
20220413 58.31 62.29 56.97 61.6 5.64% 2.02% 0% 11170 0.6745 183.83 60.38 0% 0 0% 0 0% 0 0% 0%
20220412 58.9 58.9 56.2 58.31 1.66% 1.59% 0% 4969 0.2852 86.63 57.4 0% 0 0% 0 0% 0 0% 0%
20220411 59.78 60.08 56.76 57.36 -5% -1.46% 0% 3010 0.1752 52.13 58.21 0% 0 0% 0 0% 0 0% 0%
20220408 59.24 61.02 58.78 60.38 1.92% 0.13% 0% 3801 0.2292 63.39 60.3 0% 0 0% 0 0% 0 0% 0%
20220407 61.36 62.33 59.2 59.24 -4.45% -2.12% 0% 5291 0.3202 79.73 60.52 0% 0 0% 0 0% 0 0% 0%
20220401 64.34 65.04 63 64.13 -0.34% -0.2% 0% 4124 0.265 53.53 64.26 0% 0 0% 0 0% 0 0% 0%
20220331 65.87 65.87 63.5 64.35 -1.55% 0.23% 0% 3126 0.2007 40.41 64.2 0% 0 0% 0 0% 0 0% 0%
20220330 63.28 65.5 62.36 65.36 4.33% 1.29% 0% 3626 0.234 42.56 64.53 0% 0 0% 0 0% 0 0% 0%
20220329 65.28 65.28 62.63 62.65 -4.35% -1.8% 0% 2511 0.1602 26.28 63.8 0% 0 0% 0 0% 0 0% 0%
20220328 66.8 67.59 63.61 65.5 -3.11% 0.82% 0% 6528 0.4241 63.97 64.97 0% 0 0% 0 0% 0 0% 0%
20220325 68.94 69.29 66.51 67.6 -1.93% 0.18% 0% 4656 0.3142 48.26 67.48 0% 0 0% 0 0% 0 0% 0%
20220324 67.68 69.19 65.53 68.93 1.85% 1.5% 0% 5354 0.3636 52.2 67.91 0% 0 0% 0 0% 0 0% 0%
20220323 66.05 67.97 64.53 67.68 2.47% 1.17% 0% 7499 0.5017 71.87 66.9 0% 0 0% 0 0% 0 0% 0%
20220322 67.34 67.78 64.83 66.05 -2.52% 0.09% 0% 10170 0.6711 98.39 65.99 0% 0 0% 0 0% 0 0% 0%
20220321 65.17 68.19 64.52 67.76 3.85% 0.89% 0% 18015 1.2098 190.21 67.16 0% 0 0% 0 0% 0 0% 0%
20220318 66.8 67.26 64.2 65.25 -2.9% -0.26% 0% 3271 0.214 40.38 65.42 0% 0 0% 0 0% 0 0% 0%
20220317 65.81 68.27 65.49 67.2 2.1% 0.09% 0% 10274 0.6898 130.88 67.14 0% 0 0% 0 0% 0 0% 0%
20220316 63.81 67 61.16 65.82 3.52% 3.09% 0% 12359 0.7891 164.16 63.85 0% 0 0% 0 0% 0 0% 0%
20220315 65.25 66.24 62.35 63.58 -4.04% -0.53% 0% 10489 0.6705 154.76 63.92 0% 0 0% 0 0% 0 0% 0%
20220311 68.7 69 65.01 68.35 -1.6% 1.11% 0% 4302 0.2908 74.59 67.6 0% 0 0% 0 0% 0 0% 0%
20220310 73.41 73.6 69.22 69.46 -3.53% -1.84% 0% 10854 0.768 182.07 70.76 0% 0 0% 0 0% 0 0% 0%
20220309 72.7 73.7 68.85 72 -0.76% -0.12% 0% 5457 0.3934 102.91 72.09 0% 0 0% 0 0% 0 0% 0%
20220308 73.35 74.5 71.3 72.55 -0.27% -0.18% 0% 4575 0.3325 84.56 72.68 0% 0 0% 0 0% 0 0% 0%
20220307 75.03 75.52 72.71 72.75 -3.05% -1.53% 0% 2975 0.2198 56.02 73.88 0% 0 0% 0 0% 0 0% 0%
20220304 76.45 76.56 75.01 75.04 -1.91% -0.71% 0% 2322 0.1755 44.42 75.58 0% 0 0% 0 0% 0 0% 0%
20220303 79.01 79.44 76.39 76.5 -3.16% -1.1% 0% 3069 0.2374 58.59 77.35 0% 0 0% 0 0% 0 0% 0%
20220302 79.06 79.22 77.22 79 -1% 0.93% 0% 3368 0.2636 63.6 78.27 0% 0 0% 0 0% 0 0% 0%
20220301 82.09 82.86 79.7 79.8 -2.92% -1.13% 0% 4091 0.3302 76.65 80.71 0% 0 0% 0 0% 0 0% 0%
20220228 83 83 80.88 82.2 0.61% 0.45% 0% 2526 0.2067 45.89 81.83 0% 0 0% 0 0% 0 0% 0%
20220225 81.36 85.3 81.22 81.7 0.26% -1.77% 0% 6350 0.5281 109.43 83.17 0% 0 0% 0 0% 0 0% 0%
20220224 83 84.8 80.56 81.49 -2.24% -1.09% 0% 4065 0.3349 67.07 82.39 0% 0 0% 0 0% 0 0% 0%
20220223 78.53 83.6 78.53 83.36 5.81% 1.72% 0% 6187 0.507 83.86 81.95 0% 0 0% 0 0% 0 0% 0%
20220222 77.39 79.4 76 78.78 0.72% 1.1% 0% 3904 0.3042 48.79 77.92 0% 0 0% 0 0% 0 0% 0%
20220221 79.65 79.74 78.02 78.22 -0.57% -0.79% 0% 3063 0.2415 35.97 78.84 0% 0 0% 0 0% 0 0% 0%
20220218 78.51 80.16 78.12 78.67 -0.82% -0.44% 0% 3398 0.2685 36.55 79.02 0% 0 0% 0 0% 0 0% 0%
20220217 79.48 80.28 78.47 79.32 0.11% -0.11% 0% 3336 0.2649 28.52 79.41 0% 0 0% 0 0% 0 0% 0%
20220216 79.56 79.98 76.92 79.23 1.77% 0.85% 0% 4402 0.3458 36.67 78.56 0% 0 0% 0 0% 0 0% 0%
20220215 78 80.69 77.24 77.85 0.22% -1.24% 0% 6319 0.4981 49.86 78.83 0% 0 0% 0 0% 0 0% 0%
20220214 75.25 78.55 74.2 77.68 2.62% 1.07% 0% 7145 0.5492 55.75 76.86 0% 0 0% 0 0% 0 0% 0%
20220211 73.4 76.43 73 75.7 2.91% 0.89% 0% 10076 0.756 75.26 75.03 0% 0 0% 0 0% 0 0% 0%
20220210 75.2 78.2 73.1 73.56 -2.39% -2.45% 0% 18484 1.3939 137.7 75.41 0% 0 0% 0 0% 0 0% 0%
20220209 74.81 78.74 74.66 75.36 0.75% -0.72% 0% 8918 0.677 69.25 75.91 0% 0 0% 0 0% 0 0% 0%
20211203 103.25 105.48 100.68 102.8 -0.06% 0.19% 0% 5611 0.5757 58.5 102.6 0% 0 0% 0 0% 0 0% 0%
20211202 105.07 106.1 102.26 102.86 -2.67% -1.02% 0% 5734 0.5959 56.79 103.92 0% 0 0% 0 0% 0 0% 0%
20211201 99 107.58 99 105.68 6.63% 0.47% 0% 18219 1.9164 187.36 105.19 0% 0 0% 0 0% 0 0% 0%
20211130 101 102.2 98.81 99.11 -1.17% -0.86% 0% 3038 0.3037 34.96 99.97 0% 0 0% 0 0% 0 0% 0%
20211129 96.15 100.85 96.15 100.28 4.13% 0.95% 0% 7905 0.7853 86.7 99.34 0% 0 0% 0 0% 0 0% 0%
20211126 97.95 97.95 95.86 96.3 -1.73% -0.01% 0% 2873 0.2767 30.34 96.31 0% 0 0% 0 0% 0 0% 0%
20211125 99 99.01 95.33 98 0.68% 1.44% 0% 6111 0.5904 60.34 96.61 0% 0 0% 0 0% 0 0% 0%
20211124 96.38 98.55 94.9 97.34 1.08% 0.78% 0% 6195 0.5984 63.67 96.59 0% 0 0% 0 0% 0 0% 0%
20211123 101 102.25 95.95 96.3 -4.4% -1.6% 0% 9873 0.9663 108.81 97.87 0% 0 0% 0 0% 0 0% 0%
20211122 100 104.43 99.07 100.73 0.73% -0.87% 0% 6780 0.6889 80.62 101.61 0% 0 0% 0 0% 0 0% 0%
20211119 96.56 101.95 95.01 100 4.59% 0.1% 0% 12666 1.2653 147.72 99.9 0% 0 0% 0 0% 0 0% 0%
20211118 98.26 99.8 94.94 95.61 -1.7% -0.98% 0% 5109 0.4933 62.64 96.56 0% 0 0% 0 0% 0 0% 0%
20211117 96 98.5 95 97.26 1.52% 0.67% 0% 5929 0.5728 74.58 96.61 0% 0 0% 0 0% 0 0% 0%
20211116 95.3 96.53 93.35 95.8 1.7% 0.26% 0% 6859 0.6554 87.25 95.55 0% 0 0% 0 0% 0 0% 0%
20211115 94.27 99.49 94.16 94.2 -0.32% -2.19% 0% 9658 0.9302 132.51 96.31 0% 0 0% 0 0% 0 0% 0%
20211112 90.52 96.23 90 94.5 3.89% 0.21% 0% 10435 0.984 153.5 94.3 0% 0 0% 0 0% 0 0% 0%
20211111 89.67 91.88 89.33 90.96 0.4% 0.64% 0% 3421 0.3092 54.89 90.38 0% 0 0% 0 0% 0 0% 0%
20211110 91.5 92.5 90.31 90.6 -0.98% -0.22% 0% 3641 0.3306 55.28 90.8 0% 0 0% 0 0% 0 0% 0%
20211109 93 93 90 91.5 0.22% 0.38% 0% 8206 0.748 114.84 91.15 0% 0 0% 0 0% 0 0% 0%
20211108 95.01 97.18 90 91.3 -4% -2% 0% 8613 0.8024 131.57 93.16 0% 0 0% 0 0% 0 0% 0%
20211105 92.6 95.4 92.6 95.1 2.08% 0.76% 0% 8185 0.7725 138.08 94.38 0% 0 0% 0 0% 0 0% 0%
20211104 93.88 95.75 92.25 93.16 -0.16% -0.31% 0% 4656 0.4351 76.07 93.45 0% 0 0% 0 0% 0 0% 0%
20211103 92.66 93.51 91.39 93.31 0.7% 0.84% 0% 5840 0.5404 88.07 92.53 0% 0 0% 0 0% 0 0% 0%
20211102 93.04 94.13 91.59 92.66 -1.31% -0.22% 0% 3671 0.3409 50.26 92.86 0% 0 0% 0 0% 0 0% 0%
20211101 91.68 94.25 90.03 93.89 2.65% 2.38% 0% 4751 0.4357 62.5 91.71 0% 0 0% 0 0% 0 0% 0%
20211029 90.37 92.47 89.9 91.47 0.52% 0.12% 0% 3218 0.294 36.32 91.36 0% 0 0% 0 0% 0 0% 0%
20211028 93 94.88 89.8 91 -3.01% -0.3% 0% 7721 0.7047 87.16 91.27 0% 0 0% 0 0% 0 0% 0%
20211027 96.01 96.96 93.01 93.82 0.75% -0.93% 0% 8775 0.831 106.97 94.7 0% 0 0% 0 0% 0 0% 0%
20211026 92.12 93.56 91.02 93.12 1.09% 1.13% 0% 3195 0.2942 40.79 92.08 0% 0 0% 0 0% 0 0% 0%
20211025 91.84 92.99 90 92.12 0.28% 0.4% 0% 2921 0.268 36.37 91.75 0% 0 0% 0 0% 0 0% 0%
20211022 94 94 90 91.86 -1.86% 0.6% 0% 9328 0.8517 114.75 91.31 0% 0 0% 0 0% 0 0% 0%
20211021 94.52 95.3 92.86 93.6 -0.97% -0.2% 0% 8580 0.8047 115.39 93.79 0% 0 0% 0 0% 0 0% 0%
20211020 90.82 95.68 89.89 94.52 4.07% 0.68% 0% 12056 1.1318 171.34 93.88 0% 0 0% 0 0% 0 0% 0%
20211019 91.2 91.2 88.87 90.82 -0.58% 1.1% 0% 5858 0.5262 84.64 89.83 0% 0 0% 0 0% 0 0% 0%
20211018 87.82 93.6 87.5 91.35 5.64% 0.15% 0% 17124 1.5618 254.45 91.21 0% 0 0% 0 0% 0 0% 0%
20211015 86.37 87.76 85.45 86.47 -0.61% 0.14% 0% 2858 0.2468 43.85 86.35 0% 0 0% 0 0% 0 0% 0%
20211014 88.06 90.7 85.28 87 -0.8% -0.25% 0% 3913 0.3413 54.37 87.22 0% 0 0% 0 0% 0 0% 0%
20211013 83.1 88.25 83.1 87.7 2.81% 0.79% 0% 3256 0.2833 45.07 87.01 0% 0 0% 0 0% 0 0% 0%
20211012 84.5 85.7 82.1 85.3 0.41% 2.02% 0% 5576 0.4662 72.21 83.61 0% 0 0% 0 0% 0 0% 0%
20211011 86.26 87.5 84.01 84.95 -1.51% -0.49% 0% 3875 0.3308 48.14 85.37 0% 0 0% 0 0% 0 0% 0%
20211008 83.8 87 83.04 86.25 2.86% 0.78% 0% 5048 0.432 56.84 85.58 0% 0 0% 0 0% 0 0% 0%
20210930 81.98 85.03 81.57 83.85 3.44% -0.21% 0% 5611 0.4715 52.78 84.03 0% 0 0% 0 0% 0 0% 0%
20210929 85 85.45 81 81.06 -5.5% -2.45% 0% 9001 0.748 74.55 83.1 0% 0 0% 0 0% 0 0% 0%
20210928 86.19 87.77 85.6 85.78 -1.64% -0.79% 0% 4765 0.412 37.06 86.46 0% 0 0% 0 0% 0 0% 0%
20210927 88.01 91.99 86.33 87.21 -2.56% -1.8% 0% 10184 0.9044 77.35 88.81 0% 0 0% 0 0% 0 0% 0%
20210924 87.83 89.57 85.4 89.5 1.94% 2.78% 0% 6981 0.6079 45.32 87.08 0% 0 0% 0 0% 0 0% 0%
20210923 88.08 88.69 87.42 87.8 0.01% -0.13% 0% 2292 0.2015 14.87 87.91 0% 0 0% 0 0% 0 0% 0%
20210922 87.35 90.3 87.2 87.79 -1.55% -0.57% 0% 3587 0.3167 21.2 88.29 0% 0 0% 0 0% 0 0% 0%
20210917 90.74 92.6 88.89 89.17 -1.73% -1.57% 0% 6419 0.5815 37.13 90.59 0% 0 0% 0 0% 0 0% 0%
20210916 90 92.46 87.94 90.74 -0.21% 0.5% 0% 9538 0.8612 45.6 90.29 0% 0 0% 0 0% 0 0% 0%
20210915 91.67 91.91 86.57 90.93 -0.84% 2.39% 0% 17601 1.5632 70.34 88.81 0% 0 0% 0 0% 0 0% 0%
20210914 87.38 92.9 87.38 91.7 5.06% 0.82% 0% 13940 1.2678 45.12 90.95 0% 0 0% 0 0% 0 0% 0%
20210913 93.43 93.53 86.73 87.28 -7.27% -2.01% 0% 18926 1.6857 43.39 89.07 0% 0 0% 0 0% 0 0% 0%
20210910 92 94.18 90.48 94.12 0.24% 1.56% 0% 8878 0.8227 12.69 92.67 0% 0 0% 0 0% 0 0% 0%
20210909 93.4 94.71 86.73 93.89 0.38% 4.06% 0% 27748 2.5038 35.12 90.23 0% 0 0% 0 0% 0 0% 0%
20210908 93.9 95 92.51 93.53 0.02% -0.23% 0% 6914 0.6482 8.37 93.75 0% 0 0% 0 0% 0 0% 0%
20210907 95.3 96.31 92.91 93.51 -1.83% -0.38% 0% 11135 1.0452 11.94 93.87 0% 0 0% 0 0% 0 0% 0%
20210906 94.04 96.14 92.9 95.25 1.76% 0.18% 0% 7174 0.6821 6.85 95.08 0% 0 0% 0 0% 0 0% 0%
20210729 97.57 102.9 93.1 97.05 2.7% -1.67% 0% 40501 3.9974 33.95 98.7 0% 0 0% 0 0% 0 0% 0%
20210728 91.03 98.56 90.3 94.5 -0.46% -0.01% 0% 45082 4.2609 30.89 94.51 0% 0 0% 0 0% 0 0% 0%
20210727 104.02 106.88 93 94.94 -11.28% -6.01% 0% 74030 7.4775 43.73 101.01 0% 0 0% 0 0% 0 0% 0%
20210726 99.01 111.02 96 107.01 -2.54% 3.93% 0% 117879 12.1367 54.66 102.96 0% 0 0% 0 0% 0 0% 0%
20210723 115 118.05 102.1 109.8 676.52% -1.14% 0% 248648 27.6179 83.04 111.07 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