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. 301038
    4. 返回上一页 刷新
股票代码（例：sz301038）       401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 18.3 19.2 18.24 18.67 1.52% -0.05% 0% 51194 0.9565 143.27 18.68 0% 0 0% 0 0% 0 0% 0%
20230927 17.47 18.91 17.37 18.39 5.15% 0.82% 0% 79566 1.4514 224.97 18.24 0% 0 0% 0 0% 0 0% 0%
20230926 17.51 17.85 17.45 17.49 -0.74% -0.85% 0% 24514 0.4325 73.85 17.64 0% 0 0% 0 0% 0 0% 0%
20230925 17.28 17.82 17.18 17.62 1.56% 0.11% 0% 41345 0.7276 121.8 17.6 0% 0 0% 0 0% 0 0% 0%
20230922 16.84 17.59 16.8 17.35 3.09% 0.41% 0% 46423 0.8021 121.16 17.28 0% 0 0% 0 0% 0 0% 0%
20230921 16.8 16.95 16.61 16.83 0.18% 0.3% 0% 16815 0.2822 37.31 16.78 0% 0 0% 0 0% 0 0% 0%
20230920 16.9 17.18 16.61 16.8 -0.36% -0.65% 0% 23640 0.3997 49.69 16.91 0% 0 0% 0 0% 0 0% 0%
20230919 17.22 17.24 16.84 16.86 -2.03% -0.71% 0% 22101 0.3752 44.63 16.98 0% 0 0% 0 0% 0 0% 0%
20230918 16.9 17.45 16.84 17.21 1.41% 0.12% 0% 28763 0.4943 53.51 17.19 0% 0 0% 0 0% 0 0% 0%
20230915 17.3 17.43 16.86 16.97 -1.62% -0.53% 0% 28393 0.4845 48.66 17.06 0% 0 0% 0 0% 0 0% 0%
20230914 17.97 17.99 17.16 17.25 -4.01% -0.75% 0% 41513 0.7216 65.94 17.38 0% 0 0% 0 0% 0 0% 0%
20230913 17.72 18.15 17.72 17.97 1.35% 0.22% 0% 47132 0.8452 71.51 17.93 0% 0 0% 0 0% 0 0% 0%
20230912 17.62 17.85 17.62 17.73 -0.39% 0.11% 0% 29750 0.5269 39.4 17.71 0% 0 0% 0 0% 0 0% 0%
20230911 18.02 18.44 17.51 17.8 -5.32% 0.23% 0% 75057 1.3327 81.34 17.76 0% 0 0% 0 0% 0 0% 0%
20230908 19.47 19.9 18.59 18.8 3.87% -1.98% 0% 89468 1.7162 96.33 19.18 0% 0 0% 0 0% 0 0% 0%
20230907 18.8 18.85 18.1 18.1 -3.98% -1.79% 0% 40516 0.7467 42.25 18.43 0% 0 0% 0 0% 0 0% 0%
20230906 18.47 18.88 18.32 18.85 1.02% 0.75% 0% 39384 0.7368 40.74 18.71 0% 0 0% 0 0% 0 0% 0%
20230905 19.48 19.49 18.43 18.66 -4.65% -0.48% 0% 64100 1.2017 63.23 18.75 0% 0 0% 0 0% 0 0% 0%
20230904 19.51 20.19 19.31 19.57 -0.86% -0.66% 0% 61494 1.2112 63.14 19.7 0% 0 0% 0 0% 0 0% 0%
20230901 20.46 20.58 19.38 19.74 -2.71% -0.4% 0% 74614 1.4786 75.73 19.82 0% 0 0% 0 0% 0 0% 0%
20230831 21.31 21.34 20.11 20.29 -4.65% -1.07% 0% 78170 1.6034 82.32 20.51 0% 0 0% 0 0% 0 0% 0%
20230830 21.55 21.82 21.14 21.28 -4.79% -0.51% 0% 112373 2.4037 123.9 21.39 0% 0 0% 0 0% 0 0% 0%
20230829 20.8 22.9 20.46 22.35 6.68% 2.85% 0% 162842 3.5382 190.45 21.73 0% 0 0% 0 0% 0 0% 0%
20230828 20.7 21.15 19.9 20.95 6.02% 2% 0% 136269 2.7989 170.22 20.54 0% 0 0% 0 0% 0 0% 0%
20230825 19.29 20.45 19.18 19.76 1.91% -0.35% 0% 80693 1.6002 101.02 19.83 0% 0 0% 0 0% 0 0% 0%
20230824 19.1 19.88 19.1 19.39 -2.32% -0.21% 0% 60719 1.1797 69.55 19.43 0% 0 0% 0 0% 0 0% 0%
20230823 20.33 20.33 19.66 19.85 -0.2% -0.75% 0% 83729 1.6742 86.23 20 0% 0 0% 0 0% 0 0% 0%
20230822 19.8 20.15 19.45 19.89 0.45% 0.51% 0% 69005 1.3654 59.83 19.79 0% 0 0% 0 0% 0 0% 0%
20230821 18.83 19.87 18.83 19.8 3.72% 1.43% 0% 78758 1.5377 68.47 19.52 0% 0 0% 0 0% 0 0% 0%
20230818 19.3 19.59 19.03 19.09 -1.24% -1.09% 0% 72684 1.4025 62.65 19.3 0% 0 0% 0 0% 0 0% 0%
20230817 18.6 19.41 18.24 19.33 2.71% 2.33% 0% 80491 1.5201 65.54 18.89 0% 0 0% 0 0% 0 0% 0%
20230816 18.49 18.98 17.86 18.82 2.17% 1.67% 0% 80262 1.486 62.39 18.51 0% 0 0% 0 0% 0 0% 0%
20230815 19.32 19.32 18.35 18.42 -4.9% -1.55% 0% 85610 1.6018 63.64 18.71 0% 0 0% 0 0% 0 0% 0%
20230814 19.39 19.79 18.68 19.37 -4.06% 0.36% 0% 108765 2.0989 78.16 19.3 0% 0 0% 0 0% 0 0% 0%
20230811 21.41 22.01 20.19 20.19 -4.85% -2.98% 0% 130763 2.7211 93.5 20.81 0% 0 0% 0 0% 0 0% 0%
20230810 20.9 21.6 20.59 21.22 -1.76% 0.81% 0% 171807 3.6167 121.98 21.05 0% 0 0% 0 0% 0 0% 0%
20230809 20.26 23.38 20.11 21.6 10.88% -1.1% 0% 232091 5.069 173.44 21.84 0% 0 0% 0 0% 0 0% 0%
20230808 19.31 19.71 19.18 19.48 0.93% 0.05% 0% 50431 0.9817 33.53 19.47 0% 0 0% 0 0% 0 0% 0%
20230807 20.1 20.17 19.19 19.3 -3.93% -0.97% 0% 73992 1.4421 45.14 19.49 0% 0 0% 0 0% 0 0% 0%
20230804 19.75 20.72 19.38 20.09 2.03% -0.1% 0% 106509 2.142 64.06 20.11 0% 0 0% 0 0% 0 0% 0%
20230803 19.49 20.21 18.92 19.69 0.05% 0.61% 0% 103491 2.0252 60.34 19.57 0% 0 0% 0 0% 0 0% 0%
20230802 20.99 21.58 19.55 19.68 -7.74% -3.24% 0% 131792 2.6804 81.8 20.34 0% 0 0% 0 0% 0 0% 0%
20230801 22 22.28 21.07 21.33 -6.24% -0.93% 0% 145584 3.134 98.49 21.53 0% 0 0% 0 0% 0 0% 0%
20230731 20.8 23.15 20.57 22.75 4.31% 3.36% 0% 198876 4.3768 146.65 22.01 0% 0 0% 0 0% 0 0% 0%
20230728 20.41 23.49 20.41 21.81 7.17% -0.86% 0% 179850 3.9565 147.22 22 0% 0 0% 0 0% 0 0% 0%
20230727 21.54 22.38 20.31 20.35 -9.76% -4.95% 0% 148883 3.1873 132.9 21.41 0% 0 0% 0 0% 0 0% 0%
20230726 21.1 23.65 20.94 22.55 4.79% 0.94% 0% 200375 4.4756 204.12 22.34 0% 0 0% 0 0% 0 0% 0%
20230725 19.95 22.32 19.86 21.52 4.47% 1.61% 0% 173152 3.6668 192.91 21.18 0% 0 0% 0 0% 0 0% 0%
20230724 19.99 21.3 19.5 20.6 3% 0.68% 0% 146320 2.9935 173.06 20.46 0% 0 0% 0 0% 0 0% 0%
20230721 18.7 20.48 18.68 20 5.21% 1.57% 0% 120686 2.3768 136.77 19.69 0% 0 0% 0 0% 0 0% 0%
20230720 19.45 19.69 18.75 19.01 -3.55% -0.89% 0% 71647 1.3739 80.38 19.18 0% 0 0% 0 0% 0 0% 0%
20230719 19.15 20.18 18.84 19.71 2.5% 0.15% 0% 97192 1.9129 110.56 19.68 0% 0 0% 0 0% 0 0% 0%
20230718 18.87 19.4 18.55 19.23 0.68% 1.26% 0% 70237 1.3338 74.53 18.99 0% 0 0% 0 0% 0 0% 0%
20230717 18.53 19.53 18.06 19.1 3.47% 1.6% 0% 75103 1.4121 82.11 18.8 0% 0 0% 0 0% 0 0% 0%
20230714 18.7 18.81 18.08 18.46 -2.12% 0.38% 0% 58341 1.0729 64.75 18.39 0% 0 0% 0 0% 0 0% 0%
20230713 19.21 19.49 18.59 18.86 -0.53% -0.63% 0% 60237 1.1434 69.51 18.98 0% 0 0% 0 0% 0 0% 0%
20230712 19.6 19.8 18.88 18.96 -5.15% -1.2% 0% 82187 1.5769 93.05 19.19 0% 0 0% 0 0% 0 0% 0%
20230711 20 20.23 19.48 19.99 -1.87% 1.01% 0% 100449 1.9879 118.44 19.79 0% 0 0% 0 0% 0 0% 0%
20230710 19.17 21.36 18.79 20.37 6.15% 1.65% 0% 153494 3.0755 194.18 20.04 0% 0 0% 0 0% 0 0% 0%
20230707 18.94 19.88 18.91 19.19 2.07% -0.72% 0% 108427 2.0964 152.03 19.33 0% 0 0% 0 0% 0 0% 0%
20230706 18.97 19.12 18.64 18.8 -2.49% -0.11% 0% 84338 1.5873 131.85 18.82 0% 0 0% 0 0% 0 0% 0%
20230705 18.22 19.5 17.96 19.28 6.23% 2.55% 0% 133659 2.5124 211.26 18.8 0% 0 0% 0 0% 0 0% 0%
20230704 18.02 18.23 17.85 18.15 0% 0.5% 0% 35523 0.6416 64.13 18.06 0% 0 0% 0 0% 0 0% 0%
20230703 18 18.47 17.99 18.15 0.33% -0.44% 0% 43002 0.784 72.76 18.23 0% 0 0% 0 0% 0 0% 0%
20230630 18.51 18.51 17.92 18.09 -1.58% -0.33% 0% 51583 0.9363 84.76 18.15 0% 0 0% 0 0% 0 0% 0%
20230629 18.19 18.8 18.11 18.38 -0.11% -0.22% 0% 71599 1.319 117.48 18.42 0% 0 0% 0 0% 0 0% 0%
20230628 17.69 18.9 17.57 18.4 3.84% 0.27% 0% 94221 1.7291 159.32 18.35 0% 0 0% 0 0% 0 0% 0%
20230627 17.69 17.8 17.36 17.72 -0.95% 0.85% 0% 39969 0.7024 67.13 17.57 0% 0 0% 0 0% 0 0% 0%
20230626 17.18 18.15 17.1 17.89 2.76% 1.47% 0% 56165 0.99 84.37 17.63 0% 0 0% 0 0% 0 0% 0%
20230621 18.01 18.1 17.38 17.41 -3.71% -1.64% 0% 39747 0.7037 51.36 17.7 0% 0 0% 0 0% 0 0% 0%
20230620 18.38 18.38 17.94 18.08 -1.58% 0% 0% 51279 0.9269 62.28 18.08 0% 0 0% 0 0% 0 0% 0%
20230619 18 18.5 17.91 18.37 1.32% 0.82% 0% 61912 1.1282 66.14 18.22 0% 0 0% 0 0% 0 0% 0%
20230616 17.74 18.3 17.74 18.13 1.74% 0.06% 0% 77931 1.412 81.72 18.12 0% 0 0% 0 0% 0 0% 0%
20230615 17.79 17.87 17.33 17.82 1.25% 1.25% 0% 60163 1.0588 61.06 17.6 0% 0 0% 0 0% 0 0% 0%
20230614 18.01 18.08 17.56 17.6 -2.98% -0.68% 0% 63691 1.1288 61.33 17.72 0% 0 0% 0 0% 0 0% 0%
20230613 17.86 18.18 17.86 18.14 0.55% 0.67% 0% 52887 0.9529 46.71 18.02 0% 0 0% 0 0% 0 0% 0%
20230612 18.5 18.71 17.8 18.04 -3.58% -0.17% 0% 74268 1.3421 56.93 18.07 0% 0 0% 0 0% 0 0% 0%
20230609 19.2 19.58 18.37 18.71 -4.54% 0.27% 0% 106110 1.9804 69.17 18.66 0% 0 0% 0 0% 0 0% 0%
20230608 18.6 20.66 18.23 19.6 4.93% 0.56% 0% 151754 2.9579 104.74 19.49 0% 0 0% 0 0% 0 0% 0%
20230607 18.6 19.6 18.48 18.68 -2.2% -0.59% 0% 100401 1.8861 71.12 18.79 0% 0 0% 0 0% 0 0% 0%
20230606 18.4 19.98 18.2 19.1 4.43% -0.05% 0% 162401 3.1038 118.19 19.11 0% 0 0% 0 0% 0 0% 0%
20230605 18.02 18.35 17.8 18.29 1.55% 0.77% 0% 74370 1.3496 55.8 18.15 0% 0 0% 0 0% 0 0% 0%
20230602 17.87 18.18 17.78 18.01 0.73% 0.11% 0% 81493 1.4663 60.85 17.99 0% 0 0% 0 0% 0 0% 0%
20230601 18.5 18.52 17.83 17.88 -4.03% -0.94% 0% 117587 2.1219 91.11 18.05 0% 0 0% 0 0% 0 0% 0%
20230531 19.56 19.56 18.54 18.63 -9.39% -1.58% 0% 164877 3.1205 146.24 18.93 0% 0 0% 0 0% 0 0% 0%
20230530 19.81 21.4 19.81 20.56 -6.42% 0.93% 0% 202391 4.1237 228.33 20.37 0% 0 0% 0 0% 0 0% 0%
20230529 22 24.89 21.1 21.97 4.62% -2.09% 0% 284802 6.3919 455.15 22.44 0% 0 0% 0 0% 0 0% 0%
20230526 21 21 21 21 20% 0% 0% 75559 1.5867 202.91 21 0% 0 0% 0 0% 0 0% 0%
20230525 17.4 18.15 17.33 17.5 -0.4% -0.85% 0% 69599 1.2283 190.89 17.65 0% 0 0% 0 0% 0 0% 0%
20230524 17.5 18.5 17.11 17.57 0.11% -1.01% 0% 91309 1.6208 296.24 17.75 0% 0 0% 0 0% 0 0% 0%
20230523 17.77 17.83 17.09 17.55 1.09% 0.17% 0% 58640 1.0275 244.81 17.52 0% 0 0% 0 0% 0 0% 0%
20230522 16.25 17.44 16.2 17.36 6.18% 1.76% 0% 73980 1.2624 344.44 17.06 0% 0 0% 0 0% 0 0% 0%
20230519 16.41 16.47 15.79 16.35 1.11% 0.86% 0% 23481 0.3806 144.21 16.21 0% 0 0% 0 0% 0 0% 0%
20230518 16.06 16.25 15.81 16.17 0.19% 0.87% 0% 9904 0.1588 64.69 16.03 0% 0 0% 0 0% 0 0% 0%
20230517 15.99 16.19 15.73 16.14 1.45% 0.81% 0% 9312 0.1491 60.62 16.01 0% 0 0% 0 0% 0 0% 0%
20230516 16.18 16.2 15.78 15.91 -1.55% 0.13% 0% 7233 0.1149 46.95 15.89 0% 0 0% 0 0% 0 0% 0%
20230515 16.38 16.46 15.9 16.16 -0.68% 0.56% 0% 11188 0.1798 68.29 16.07 0% 0 0% 0 0% 0 0% 0%
20230510 16.19 16.44 16.14 16.23 0.5% -0.18% 0% 12758 0.2074 68.27 16.26 0% 0 0% 0 0% 0 0% 0%
20230509 16.46 16.5 16.15 16.15 -1.94% -1.04% 0% 16249 0.2652 87.61 16.32 0% 0 0% 0 0% 0 0% 0%
20230508 16.53 16.6 16.17 16.47 0.49% 0.3% 0% 21278 0.3493 117.79 16.42 0% 0 0% 0 0% 0 0% 0%
20230505 15.97 16.91 15.94 16.39 2.63% -0.43% 0% 30369 0.4999 177.36 16.46 0% 0 0% 0 0% 0 0% 0%
20230504 15.61 16.17 15.44 15.97 2.18% 0.06% 0% 14515 0.2316 84.1 15.96 0% 0 0% 0 0% 0 0% 0%
20230428 15.15 15.72 15.13 15.63 2.69% 1.1% 0% 11781 0.1821 64.49 15.46 0% 0 0% 0 0% 0 0% 0%
20230427 15.16 15.41 15.07 15.22 0.93% -0.26% 0% 8610 0.1314 41.67 15.26 0% 0 0% 0 0% 0 0% 0%
20230426 14.89 15.2 14.79 15.08 1% 0.07% 0% 8912 0.1343 35.68 15.07 0% 0 0% 0 0% 0 0% 0%
20230425 15.24 15.29 14.6 14.93 -1.19% 0.81% 0% 19998 0.2962 79.11 14.81 0% 0 0% 0 0% 0 0% 0%
20230424 15.73 15.74 15.07 15.11 -3.94% -1.24% 0% 22682 0.347 96.71 15.3 0% 0 0% 0 0% 0 0% 0%
20230421 15.65 16.12 15.5 15.73 0.51% -0.94% 0% 27035 0.4294 125.39 15.88 0% 0 0% 0 0% 0 0% 0%
20230420 15.42 15.65 15.08 15.65 1.43% 1.29% 0% 13564 0.2095 65.1 15.45 0% 0 0% 0 0% 0 0% 0%
20230419 15.4 15.7 15.32 15.43 0% -0.26% 0% 13462 0.2083 65.72 15.47 0% 0 0% 0 0% 0 0% 0%
20230418 16.1 16.15 15.42 15.43 -4.16% -1.09% 0% 28031 0.4374 136.76 15.6 0% 0 0% 0 0% 0 0% 0%
20230417 16.3 16.34 15.96 16.1 -2.01% 0.06% 0% 18825 0.3029 102.99 16.09 0% 0 0% 0 0% 0 0% 0%
20230414 16.13 16.59 15.94 16.43 -0.73% 1.05% 0% 32325 0.5256 185.75 16.26 0% 0 0% 0 0% 0 0% 0%
20230413 15.82 17.2 15.73 16.55 4.35% -0.18% 0% 46392 0.7691 312.86 16.58 0% 0 0% 0 0% 0 0% 0%
20230412 15.66 15.87 15.53 15.86 1.73% 0.89% 0% 7359 0.1157 61.7 15.72 0% 0 0% 0 0% 0 0% 0%
20230411 15.55 15.76 15.41 15.59 -0.26% 0.39% 0% 8909 0.1384 71.15 15.53 0% 0 0% 0 0% 0 0% 0%
20230410 15.85 15.99 15.53 15.63 -2.13% -0.7% 0% 10380 0.1634 81.91 15.74 0% 0 0% 0 0% 0 0% 0%
20230407 15.74 16.08 15.58 15.97 1.72% 0.69% 0% 14153 0.2245 110.47 15.86 0% 0 0% 0 0% 0 0% 0%
20230406 15.8 15.83 15.61 15.7 -0.25% 0% 0% 10090 0.1584 78.81 15.7 0% 0 0% 0 0% 0 0% 0%
20230404 15.89 15.99 15.73 15.74 -1.63% -0.44% 0% 14240 0.2252 106.1 15.81 0% 0 0% 0 0% 0 0% 0%
20230403 15.71 16 15.71 16 1.39% 0.76% 0% 10721 0.1703 83.1 15.88 0% 0 0% 0 0% 0 0% 0%
20230331 15.9 15.95 15.63 15.78 -0.32% 0.25% 0% 11452 0.1802 85.16 15.74 0% 0 0% 0 0% 0 0% 0%
20230330 16 16.04 15.8 15.83 -0.31% -0.44% 0% 9281 0.1476 69.33 15.9 0% 0 0% 0 0% 0 0% 0%
20230329 16.1 16.3 15.83 15.88 -2.04% -0.75% 0% 11684 0.187 82.82 16 0% 0 0% 0 0% 0 0% 0%
20230328 16.51 16.65 16.19 16.21 -2.35% -0.67% 0% 11109 0.1813 77.08 16.32 0% 0 0% 0 0% 0 0% 0%
20230327 16.5 16.63 16.37 16.6 0.61% 0.48% 0% 11228 0.1855 72.98 16.52 0% 0 0% 0 0% 0 0% 0%
20230324 16.76 16.88 16.45 16.5 -1.61% -0.54% 0% 12937 0.2146 77.61 16.59 0% 0 0% 0 0% 0 0% 0%
20230323 16.79 16.89 16.64 16.77 -0.77% 0% 0% 11739 0.1969 54.04 16.77 0% 0 0% 0 0% 0 0% 0%
20230322 16.57 17.25 16.52 16.9 1.68% -0.47% 0% 15426 0.2619 65.57 16.98 0% 0 0% 0 0% 0 0% 0%
20230321 16.45 16.62 16.35 16.62 1.03% 0.85% 0% 8796 0.145 35.61 16.48 0% 0 0% 0 0% 0 0% 0%
20230320 16.85 16.93 16.37 16.45 -2.26% -0.3% 0% 14372 0.2371 50.39 16.5 0% 0 0% 0 0% 0 0% 0%
20230317 16.78 16.98 16.67 16.83 1.2% 0.12% 0% 11906 0.2001 33.71 16.81 0% 0 0% 0 0% 0 0% 0%
20230316 17.11 17.11 16.63 16.63 -2.81% -1.01% 0% 16250 0.273 44.05 16.8 0% 0 0% 0 0% 0 0% 0%
20230315 16.99 17.31 16.88 17.11 1.12% 0.18% 0% 15535 0.2653 42.37 17.08 0% 0 0% 0 0% 0 0% 0%
20230314 17.46 17.46 16.78 16.92 -2.25% -0.06% 0% 20671 0.35 54.84 16.93 0% 0 0% 0 0% 0 0% 0%
20230313 17.35 17.65 17.1 17.31 0.29% 0.06% 0% 22831 0.3949 63.89 17.3 0% 0 0% 0 0% 0 0% 0%
20230310 17.96 17.96 17.25 17.26 -3.9% -1.15% 0% 35793 0.625 105.47 17.46 0% 0 0% 0 0% 0 0% 0%
20230309 17.63 18.21 17.4 17.96 2.34% 0.39% 0% 54089 0.9677 180.54 17.89 0% 0 0% 0 0% 0 0% 0%
20230308 17.38 17.69 17.3 17.55 0.75% 0.52% 0% 20291 0.3543 79.07 17.46 0% 0 0% 0 0% 0 0% 0%
20230307 17.7 18.17 17.38 17.42 -3.11% -2.08% 0% 44499 0.7916 187.24 17.79 0% 0 0% 0 0% 0 0% 0%
20230306 17.57 18.35 17.52 17.98 5.15% 0.22% 0% 81779 1.4669 409.41 17.94 0% 0 0% 0 0% 0 0% 0%
20230303 16.93 17.2 16.77 17.1 2.03% 0.65% 0% 26943 0.4578 206.75 16.99 0% 0 0% 0 0% 0 0% 0%
20230302 16.83 16.97 16.69 16.76 -0.18% -0.42% 0% 19888 0.3348 172.24 16.83 0% 0 0% 0 0% 0 0% 0%
20230301 16.31 16.9 16.21 16.79 3.01% 0.54% 0% 23909 0.3992 208.3 16.7 0% 0 0% 0 0% 0 0% 0%
20230228 15.95 16.32 15.84 16.3 3.1% 0.99% 0% 10839 0.1749 96.57 16.14 0% 0 0% 0 0% 0 0% 0%
20230227 16.2 16.2 15.79 15.81 -2.41% -0.75% 0% 9910 0.1579 74.95 15.93 0% 0 0% 0 0% 0 0% 0%
20230224 16.31 16.36 16.11 16.2 -0.55% 0% 0% 5432 0.088 38.75 16.2 0% 0 0% 0 0% 0 0% 0%
20230223 16.12 16.38 16.12 16.29 0.56% 0.18% 0% 6929 0.1127 48.5 16.26 0% 0 0% 0 0% 0 0% 0%
20230222 16.06 16.23 16.05 16.2 0.12% 0.31% 0% 5981 0.0966 41.02 16.15 0% 0 0% 0 0% 0 0% 0%
20230221 16.25 16.32 16.02 16.18 0.62% 0.12% 0% 8315 0.1344 55.75 16.16 0% 0 0% 0 0% 0 0% 0%
20230220 16.08 16.24 15.83 16.08 0.94% 0.25% 0% 6433 0.1032 42.77 16.04 0% 0 0% 0 0% 0 0% 0%
20230217 16.27 16.32 15.89 15.93 -1.67% -0.75% 0% 11920 0.1913 77.65 16.05 0% 0 0% 0 0% 0 0% 0%
20230216 16.65 16.86 16 16.2 -3.17% -1.34% 0% 18766 0.3082 126.45 16.42 0% 0 0% 0 0% 0 0% 0%
20230215 16.53 16.79 16.4 16.73 1.09% 0.72% 0% 17619 0.2927 121.72 16.61 0% 0 0% 0 0% 0 0% 0%
20230214 16.39 16.99 16.39 16.55 0.98% -0.9% 0% 27902 0.466 200.96 16.7 0% 0 0% 0 0% 0 0% 0%
20230213 16 16.48 15.96 16.39 2.44% 0.8% 0% 19759 0.3213 163.02 16.26 0% 0 0% 0 0% 0 0% 0%
20230210 15.94 16.17 15.91 16 0.63% -0.06% 0% 8594 0.1376 75.74 16.01 0% 0 0% 0 0% 0 0% 0%
20230209 15.92 15.98 15.81 15.9 0.44% 0% 0% 8618 0.137 75.55 15.9 0% 0 0% 0 0% 0 0% 0%
20230208 16.1 16.15 15.83 15.83 -1.37% -0.88% 0% 9129 0.1458 82.03 15.97 0% 0 0% 0 0% 0 0% 0%
20230207 15.99 16.1 15.92 16.05 0.38% 0.31% 0% 9501 0.152 88.02 16 0% 0 0% 0 0% 0 0% 0%
20230206 15.9 16.12 15.71 15.99 0.44% 0.06% 0% 9862 0.1576 95.79 15.98 0% 0 0% 0 0% 0 0% 0%
20230203 16 16.28 15.75 15.92 -0.87% 0.25% 0% 10689 0.1697 108.96 15.88 0% 0 0% 0 0% 0 0% 0%
20230202 15.82 16.19 15.75 16.06 1.71% 0.37% 0% 18056 0.2889 200.62 16 0% 0 0% 0 0% 0 0% 0%
20230201 15.66 15.85 15.65 15.79 0.83% 0.25% 0% 13051 0.2056 168.3 15.75 0% 0 0% 0 0% 0 0% 0%
20230131 15.45 15.72 15.43 15.66 0.64% 0.26% 0% 7676 0.1199 104.74 15.62 0% 0 0% 0 0% 0 0% 0%
20230130 15.49 15.65 15.44 15.56 0.84% -0.06% 0% 10622 0.1654 143.35 15.57 0% 0 0% 0 0% 0 0% 0%
20230120 15.26 15.44 15.15 15.43 1.45% 0.65% 0% 9128 0.1399 129.2 15.33 0% 0 0% 0 0% 0 0% 0%
20230119 15.08 15.26 14.88 15.21 1.47% 0.46% 0% 7405 0.1121 77.28 15.14 0% 0 0% 0 0% 0 0% 0%
20230118 14.86 15.04 14.86 14.99 0.87% 0.07% 0% 7068 0.1059 97.91 14.98 0% 0 0% 0 0% 0 0% 0%
20230117 15.06 15.06 14.82 14.86 -0.67% -0.54% 0% 4787 0.0715 62.36 14.94 0% 0 0% 0 0% 0 0% 0%
20230116 14.81 15.06 14.81 14.96 1.01% 0.07% 0% 4616 0.069 54.8 14.95 0% 0 0% 0 0% 0 0% 0%
20230113 14.91 15.03 14.77 14.81 -0.67% -0.47% 0% 3852 0.0573 43.96 14.88 0% 0 0% 0 0% 0 0% 0%
20230112 14.98 15.03 14.81 14.91 0.2% 0.07% 0% 4960 0.0739 52.42 14.9 0% 0 0% 0 0% 0 0% 0%
20230111 15.17 15.18 14.87 14.88 -1.33% -0.6% 0% 9069 0.1358 86.29 14.97 0% 0 0% 0 0% 0 0% 0%
20230110 15.39 15.39 15.05 15.08 -0.98% -0.13% 0% 8693 0.1313 76.19 15.1 0% 0 0% 0 0% 0 0% 0%
20230109 15.24 15.35 15.14 15.23 -0.13% 0.13% 0% 6254 0.0951 56.03 15.21 0% 0 0% 0 0% 0 0% 0%
20230106 15.2 15.32 15.14 15.25 0.07% 0.2% 0% 7475 0.1138 65.47 15.22 0% 0 0% 0 0% 0 0% 0%
20230105 15.19 15.39 15.12 15.24 -0.2% 0.2% 0% 8358 0.1271 70.89 15.21 0% 0 0% 0 0% 0 0% 0%
20230104 15.14 15.42 15.06 15.27 0.73% -0.07% 0% 10461 0.1598 87.23 15.28 0% 0 0% 0 0% 0 0% 0%
20230103 14.82 15.2 14.76 15.16 2.57% 0.6% 0% 11997 0.1808 94.99 15.07 0% 0 0% 0 0% 0 0% 0%
20221230 14.8 14.86 14.58 14.78 0.48% 0.2% 0% 7830 0.1155 54.36 14.75 0% 0 0% 0 0% 0 0% 0%
20221229 14.92 14.95 14.67 14.71 -1.93% -0.61% 0% 10814 0.16 76.56 14.8 0% 0 0% 0 0% 0 0% 0%
20221228 15.27 15.42 14.87 15 -3.1% -0.6% 0% 15669 0.2364 104.22 15.09 0% 0 0% 0 0% 0 0% 0%
20221227 15.23 15.74 15.12 15.48 1.51% 0% 0% 18428 0.2853 123.26 15.48 0% 0 0% 0 0% 0 0% 0%
20221226 15.06 15.27 15.06 15.25 1.19% 0.53% 0% 7118 0.108 46.82 15.17 0% 0 0% 0 0% 0 0% 0%
20221223 15.11 15.39 15 15.07 -0.72% -0.66% 0% 8871 0.1346 55.23 15.17 0% 0 0% 0 0% 0 0% 0%
20221222 15.71 15.75 15.15 15.18 -2.75% -1.3% 0% 11163 0.1717 65.27 15.38 0% 0 0% 0 0% 0 0% 0%
20221221 15.82 16.09 15.54 15.61 -1.7% -0.95% 0% 10782 0.1699 60.25 15.76 0% 0 0% 0 0% 0 0% 0%
20221220 15.5 15.91 15.3 15.88 2.45% 1.08% 0% 15686 0.2465 78.84 15.71 0% 0 0% 0 0% 0 0% 0%
20221219 15.9 16 15.35 15.5 -3% -0.45% 0% 14683 0.2286 63.9 15.57 0% 0 0% 0 0% 0 0% 0%
20221216 16.3 16.39 15.94 15.98 -2.5% -0.75% 0% 15899 0.2559 57.17 16.1 0% 0 0% 0 0% 0 0% 0%
20221215 16.06 16.58 16.02 16.39 1.8% 0.12% 0% 20646 0.338 75.48 16.37 0% 0 0% 0 0% 0 0% 0%
20221214 16.26 16.43 16.05 16.1 -1.77% -0.31% 0% 17330 0.2799 58.71 16.15 0% 0 0% 0 0% 0 0% 0%
20221213 16.21 16.53 16.2 16.39 0.74% 0.37% 0% 16706 0.2728 57.49 16.33 0% 0 0% 0 0% 0 0% 0%
20221212 16.41 16.48 16.2 16.27 -1.39% 0% 0% 13715 0.2232 44.15 16.27 0% 0 0% 0 0% 0 0% 0%
20221209 16.77 16.8 16.45 16.5 -1.79% -0.36% 0% 19487 0.3227 62.22 16.56 0% 0 0% 0 0% 0 0% 0%
20221208 17.11 17.13 16.76 16.8 -2.1% -0.36% 0% 20893 0.3523 66.58 16.86 0% 0 0% 0 0% 0 0% 0%
20221207 17.04 17.19 16.72 17.16 0.53% 1.42% 0% 27223 0.4607 81.37 16.92 0% 0 0% 0 0% 0 0% 0%
20221206 17.2 17.26 16.82 17.07 -1.78% 0.41% 0% 39966 0.6794 104.38 17 0% 0 0% 0 0% 0 0% 0%
20221205 16.75 17.69 16.66 17.38 4.51% -0.06% 0% 64337 1.1188 160.45 17.39 0% 0 0% 0 0% 0 0% 0%
20221202 16.61 16.83 16.58 16.63 -0.42% -0.18% 0% 14786 0.2464 38.77 16.66 0% 0 0% 0 0% 0 0% 0%
20221201 16.72 17.1 16.6 16.7 0.36% -0.48% 0% 22401 0.3758 59.31 16.78 0% 0 0% 0 0% 0 0% 0%
20221130 17.15 17.3 16.62 16.64 -2.18% -0.89% 0% 27280 0.4579 73.46 16.79 0% 0 0% 0 0% 0 0% 0%
20221129 16.25 17.08 16.11 17.01 4.61% 0.89% 0% 31163 0.5255 82.21 16.86 0% 0 0% 0 0% 0 0% 0%
20221128 16.4 16.61 16.11 16.26 -2.4% -0.06% 0% 21912 0.3564 57.62 16.27 0% 0 0% 0 0% 0 0% 0%
20221125 16.62 17.09 16.62 16.66 -0.66% -1.01% 0% 24783 0.417 67.41 16.83 0% 0 0% 0 0% 0 0% 0%
20221124 16.93 17.5 16.68 16.77 -0.95% -1.7% 0% 42934 0.7324 117.21 17.06 0% 0 0% 0 0% 0 0% 0%
20221123 17.23 17.98 16.8 16.93 -3.42% -3.26% 0% 74982 1.3124 227.88 17.5 0% 0 0% 0 0% 0 0% 0%
20221122 16.92 17.62 16.83 17.53 3.67% 0.52% 0% 65444 1.1411 241.3 17.44 0% 0 0% 0 0% 0 0% 0%
20221121 16.47 17.19 16.4 16.91 2.67% 0.12% 0% 27584 0.466 119.48 16.89 0% 0 0% 0 0% 0 0% 0%
20221118 16.72 16.93 16.47 16.47 -2.02% -1.14% 0% 13930 0.2321 64.83 16.66 0% 0 0% 0 0% 0 0% 0%
20221117 16.89 17.03 16.63 16.81 -0.47% 0.06% 0% 16687 0.2803 78.03 16.8 0% 0 0% 0 0% 0 0% 0%
20221116 16.53 17.22 16.4 16.89 1.75% 0.66% 0% 37948 0.6366 181.95 16.78 0% 0 0% 0 0% 0 0% 0%
20221115 16.49 16.66 16.42 16.6 0.06% 0.55% 0% 21590 0.3565 116.51 16.51 0% 0 0% 0 0% 0 0% 0%
20221114 16.64 16.94 16.55 16.59 0.3% -0.9% 0% 18281 0.306 107.71 16.74 0% 0 0% 0 0% 0 0% 0%
20221111 16.61 16.88 16.45 16.54 0.43% -0.6% 0% 29289 0.4873 184.81 16.64 0% 0 0% 0 0% 0 0% 0%
20221110 16.39 16.63 16.27 16.47 0.43% -0.12% 0% 14794 0.244 98.83 16.49 0% 0 0% 0 0% 0 0% 0%
20221109 16.4 16.65 16.33 16.4 0.12% -0.61% 0% 17761 0.2931 116.15 16.5 0% 0 0% 0 0% 0 0% 0%
20221108 16.18 16.67 16.05 16.38 0.61% 0% 0% 20017 0.3278 132.06 16.38 0% 0 0% 0 0% 0 0% 0%
20221107 16.16 16.32 16.1 16.28 0.25% 0.31% 0% 11526 0.1871 76.81 16.23 0% 0 0% 0 0% 0 0% 0%
20221104 16 16.3 15.95 16.24 1.82% 0.5% 0% 15041 0.2431 90.65 16.16 0% 0 0% 0 0% 0 0% 0%
20221103 15.97 16.23 15.86 15.95 -0.5% -0.25% 0% 12143 0.1942 69.34 15.99 0% 0 0% 0 0% 0 0% 0%
20221102 15.93 16.1 15.8 16.03 0.75% 0.19% 0% 12843 0.2055 68.4 16 0% 0 0% 0 0% 0 0% 0%
20221101 15.59 15.92 15.37 15.91 2.05% 0.89% 0% 10213 0.1611 51.38 15.77 0% 0 0% 0 0% 0 0% 0%
20221031 15.46 15.61 15.26 15.59 0.91% 0.71% 0% 10515 0.1628 45.22 15.48 0% 0 0% 0 0% 0 0% 0%
20221028 16.09 16.09 15.36 15.45 -4.57% -1.28% 0% 20671 0.3235 82.21 15.65 0% 0 0% 0 0% 0 0% 0%
20221027 16.29 16.36 16.05 16.19 -0.25% -0.12% 0% 17312 0.2806 68.82 16.21 0% 0 0% 0 0% 0 0% 0%
20221026 16.23 16.47 16.16 16.23 -0.25% -0.49% 0% 15286 0.2493 58.75 16.31 0% 0 0% 0 0% 0 0% 0%
20221025 16.69 16.73 16.12 16.27 -2.75% -0.67% 0% 17369 0.2845 64.4 16.38 0% 0 0% 0 0% 0 0% 0%
20221024 17.16 17.4 16.61 16.73 -2.34% -1.65% 0% 25793 0.4388 98.86 17.01 0% 0 0% 0 0% 0 0% 0%
20221021 16.98 17.75 16.98 17.13 0.65% -1.21% 0% 21484 0.3725 88.71 17.34 0% 0 0% 0 0% 0 0% 0%
20221020 17.58 17.58 17 17.02 -2.58% -1.16% 0% 23287 0.4011 94.56 17.22 0% 0 0% 0 0% 0 0% 0%
20221019 17.42 17.74 17.4 17.47 -0.63% -0.4% 0% 19670 0.3451 75.82 17.54 0% 0 0% 0 0% 0 0% 0%
20221018 17.5 17.9 17.35 17.58 0.92% -0.28% 0% 35251 0.6214 131.25 17.63 0% 0 0% 0 0% 0 0% 0%
20221017 17.28 17.56 16.93 17.42 1.99% 0.99% 0% 28889 0.4984 107.79 17.25 0% 0 0% 0 0% 0 0% 0%
20220720 19.42 19.59 19.1 19.16 -1.59% -0.57% 0% 41844 0.8065 63.52 19.27 0% 0 0% 0 0% 0 0% 0%
20220719 19.5 19.71 19.3 19.47 -0.21% 0% 0% 33546 0.6532 50.01 19.47 0% 0 0% 0 0% 0 0% 0%
20220718 19.18 19.75 19.01 19.51 1.72% -0.05% 0% 35634 0.6957 48.07 19.52 0% 0 0% 0 0% 0 0% 0%
20220715 20.28 20.28 19.18 19.18 -6.03% -2.24% 0% 71820 1.4088 94.36 19.62 0% 0 0% 0 0% 0 0% 0%
20220714 21.38 21.38 20.38 20.41 -3.27% -1.07% 0% 60436 1.2467 81 20.63 0% 0 0% 0 0% 0 0% 0%
20220713 21.48 21.6 20.88 21.1 -1.81% -0.14% 0% 73547 1.5541 94.12 21.13 0% 0 0% 0 0% 0 0% 0%
20220712 20.86 22.08 20.8 21.49 1.51% -0.37% 0% 109101 2.3536 130.62 21.57 0% 0 0% 0 0% 0 0% 0%
20220711 20.2 21.46 20 21.17 3.37% 1.29% 0% 85271 1.782 106.82 20.9 0% 0 0% 0 0% 0 0% 0%
20220708 20.34 20.94 19.93 20.48 1.39% -0.44% 0% 50914 1.0473 66.76 20.57 0% 0 0% 0 0% 0 0% 0%
20220707 20.64 21 20.01 20.2 -1.42% -1.32% 0% 49464 1.0127 64.45 20.47 0% 0 0% 0 0% 0 0% 0%
20220706 20.8 21.1 20.36 20.49 -2.84% -0.44% 0% 56462 1.1621 72.96 20.58 0% 0 0% 0 0% 0 0% 0%
20220705 20.32 21.37 19.81 21.09 3.08% 2.03% 0% 98719 2.0403 127.37 20.67 0% 0 0% 0 0% 0 0% 0%
20220704 20.7 21.05 20.35 20.46 -1.78% -0.39% 0% 54587 1.1212 71.44 20.54 0% 0 0% 0 0% 0 0% 0%
20220701 20.79 21 19.9 20.83 0.19% 2.01% 0% 91865 1.8761 119.5 20.42 0% 0 0% 0 0% 0 0% 0%
20220630 20.05 21.39 20 20.79 0.58% 0% 0% 113175 2.3534 153.67 20.79 0% 0 0% 0 0% 0 0% 0%
20220629 19.3 21.38 19.2 20.67 7.1% 0.49% 0% 148247 3.0487 207.49 20.57 0% 0 0% 0 0% 0 0% 0%
20220628 19.2 19.6 18.8 19.3 0.42% 0.36% 0% 51063 0.9821 70.83 19.23 0% 0 0% 0 0% 0 0% 0%
20220627 19.3 19.57 19.1 19.22 0.21% -0.26% 0% 38074 0.7337 52.1 19.27 0% 0 0% 0 0% 0 0% 0%
20220624 19.66 19.69 19.01 19.18 -2.44% -0.42% 0% 54661 1.053 75.05 19.26 0% 0 0% 0 0% 0 0% 0%
20220623 19.25 20.18 18.87 19.66 2.08% 0.77% 0% 62774 1.2249 88.57 19.51 0% 0 0% 0 0% 0 0% 0%
20220622 20 20 18.8 19.26 -4.46% -0.21% 0% 65224 1.2589 90.99 19.3 0% 0 0% 0 0% 0 0% 0%
20220621 25.5 26.6 25.3 26.53 3.03% 1.34% 0% 66400 1.7382 129.46 26.18 0% 0 0% 0 0% 0 0% 0%
20220620 25.85 26.48 25.63 25.75 -0.39% -1.19% 0% 44589 1.1619 90.08 26.06 0% 0 0% 0 0% 0 0% 0%
20220617 26.02 26.24 25 25.85 -2.05% 1.17% 0% 58397 1.492 116.47 25.55 0% 0 0% 0 0% 0 0% 0%
20220616 26 26.48 25.39 26.39 0.73% 1.54% 0% 67153 1.745 138.25 25.99 0% 0 0% 0 0% 0 0% 0%
20220615 24.85 27 24.8 26.2 5.35% 0.27% 0% 85543 2.2353 172.59 26.13 0% 0 0% 0 0% 0 0% 0%
20220614 24.6 25.58 24.59 24.87 2.09% -0.72% 0% 49272 1.2345 99.1 25.05 0% 0 0% 0 0% 0 0% 0%
20220613 24.65 24.82 23.85 24.36 -1.69% 0.37% 0% 30034 0.7289 54.19 24.27 0% 0 0% 0 0% 0 0% 0%
20220610 24.7 25.22 24.37 24.78 -1.31% 0.24% 0% 35219 0.8705 61.74 24.72 0% 0 0% 0 0% 0 0% 0%
20220609 24.14 25.46 23.78 25.11 3.89% 1.17% 0% 49709 1.2338 82.3 24.82 0% 0 0% 0 0% 0 0% 0%
20220608 24.88 25.09 23.8 24.17 -2.7% -0.66% 0% 35031 0.8522 59.04 24.33 0% 0 0% 0 0% 0 0% 0%
20220607 25.4 25.69 24.2 24.84 -2.7% 0.44% 0% 48989 1.2117 81.44 24.73 0% 0 0% 0 0% 0 0% 0%
20220606 25.4 25.91 25.19 25.53 0.16% -0.08% 0% 42141 1.0766 74.65 25.55 0% 0 0% 0 0% 0 0% 0%
20220602 25.78 26.13 25.33 25.49 -3.34% -0.43% 0% 50953 1.3042 90.6 25.6 0% 0 0% 0 0% 0 0% 0%
20220601 25.8 27.5 25.23 26.37 2.09% 0.23% 0% 78703 2.0705 143.84 26.31 0% 0 0% 0 0% 0 0% 0%
20220531 26.03 26.29 25.33 25.83 -2.86% 0.54% 0% 67661 1.7385 128.51 25.69 0% 0 0% 0 0% 0 0% 0%
20220530 25.4 26.59 24.59 26.59 5.43% 3.22% 0% 86544 2.2297 166.16 25.76 0% 0 0% 0 0% 0 0% 0%
20220527 24.8 25.75 24.5 25.22 0.32% 0.6% 0% 55383 1.3887 106.55 25.07 0% 0 0% 0 0% 0 0% 0%
20220526 23.88 26.45 23.88 25.14 5.54% -0.87% 0% 69612 1.7653 123.05 25.36 0% 0 0% 0 0% 0 0% 0%
20220525 22.95 23.85 22.86 23.82 3.7% 1.32% 0% 28931 0.6803 46.56 23.51 0% 0 0% 0 0% 0 0% 0%
20220524 25.56 25.66 22.83 22.97 -8.34% -4.49% 0% 53905 1.2966 74.01 24.05 0% 0 0% 0 0% 0 0% 0%
20220523 25.46 25.64 24.7 25.06 -1.57% -0.04% 0% 30188 0.7569 38.82 25.07 0% 0 0% 0 0% 0 0% 0%
20220520 25.53 26 24.92 25.46 -1.36% 0.24% 0% 41721 1.0597 52.35 25.4 0% 0 0% 0 0% 0 0% 0%
20220519 24.5 25.83 24.3 25.81 3.57% 1.61% 0% 51492 1.308 63.44 25.4 0% 0 0% 0 0% 0 0% 0%
20220518 25.33 25.96 24.73 24.92 -3.3% -1.81% 0% 47547 1.2067 55.57 25.38 0% 0 0% 0 0% 0 0% 0%
20220517 27.05 27.13 24.88 25.77 -3.27% 0.74% 0% 64022 1.6378 71.19 25.58 0% 0 0% 0 0% 0 0% 0%
20220516 27.56 27.8 26.09 26.64 -4.38% -0.52% 0% 68855 1.8436 75.41 26.78 0% 0 0% 0 0% 0 0% 0%
20220513 27.34 28.57 26.56 27.86 2.92% 0.69% 0% 97469 2.6973 102.85 27.67 0% 0 0% 0 0% 0 0% 0%
20220512 26.94 27.77 26.17 27.07 0.67% 0.3% 0% 74917 2.0222 79.45 26.99 0% 0 0% 0 0% 0 0% 0%
20220511 29.01 30.1 26.8 26.89 -3.96% -2.89% 0% 129461 3.5854 145.45 27.69 0% 0 0% 0 0% 0 0% 0%
20220510 25.23 28.5 25.23 28 9.2% 2.71% 0% 120223 3.2776 149.59 27.26 0% 0 0% 0 0% 0 0% 0%
20220509 24.9 25.98 24.9 25.64 4.23% 0.63% 0% 58763 1.4971 75.98 25.48 0% 0 0% 0 0% 0 0% 0%
20220506 24.8 25.63 24.6 24.6 -5.31% -1.8% 0% 57131 1.4309 73.89 25.05 0% 0 0% 0 0% 0 0% 0%
20220505 26.28 26.98 25.55 25.98 -1.55% -0.92% 0% 91487 2.399 126.04 26.22 0% 0 0% 0 0% 0 0% 0%
20220429 25.58 26.68 24.56 26.39 2.88% 2.09% 0% 96325 2.4898 137.64 25.85 0% 0 0% 0 0% 0 0% 0%
20220428 24 26.18 23.67 25.65 -5% 2.81% 0% 123072 3.0703 178.75 24.95 0% 0 0% 0 0% 0 0% 0%
20220427 24 27.92 23.7 27 16.03% 4.25% 0% 139524 3.6138 233.78 25.9 0% 0 0% 0 0% 0 0% 0%
20220426 21.44 23.8 21.43 23.27 7.09% 1.48% 0% 83687 1.9191 140.07 22.93 0% 0 0% 0 0% 0 0% 0%
20220425 21.18 22.65 20.82 21.73 0.14% -1.41% 0% 55081 1.2139 86.59 22.04 0% 0 0% 0 0% 0 0% 0%
20220422 21.5 22.47 21.2 21.7 0.93% -0.82% 0% 38722 0.8472 56.81 21.88 0% 0 0% 0 0% 0 0% 0%
20220421 23 23.08 21.18 21.5 -7.57% -1.96% 0% 48486 1.0632 62.29 21.93 0% 0 0% 0 0% 0 0% 0%
20220420 24.16 24.28 22.65 23.26 -5.02% -0.51% 0% 49514 1.1574 62.65 23.38 0% 0 0% 0 0% 0 0% 0%
20220419 23.78 24.5 23.3 24.49 2.04% 2.34% 0% 45984 1.1006 54.72 23.93 0% 0 0% 0 0% 0 0% 0%
20220418 24.91 25.3 24 24 -8.15% -1.96% 0% 59654 1.4606 61.99 24.48 0% 0 0% 0 0% 0 0% 0%
20220415 27.3 28.18 25.81 26.13 -2.02% -3.97% 0% 58091 1.5804 64.67 27.21 0% 0 0% 0 0% 0 0% 0%
20220414 25.95 27.04 25.74 26.67 1.41% 0.79% 0% 51310 1.3576 56.05 26.46 0% 0 0% 0 0% 0 0% 0%
20220413 28 28.2 25.88 26.3 -7.39% -1.68% 0% 69502 1.8589 75.87 26.75 0% 0 0% 0 0% 0 0% 0%
20220412 26.81 28.4 25.3 28.4 6.29% 3.69% 0% 81734 2.2391 93.05 27.39 0% 0 0% 0 0% 0 0% 0%
20220411 27.65 29.27 26.72 26.72 -5.98% -4.71% 0% 75266 2.1108 90.69 28.04 0% 0 0% 0 0% 0 0% 0%
20220408 27.27 29.18 27.2 28.42 4.49% 0.32% 0% 105847 2.9982 130.67 28.33 0% 0 0% 0 0% 0 0% 0%
20220407 26.3 27.99 25.8 27.2 3.34% -0.11% 0% 90707 2.4696 109.2 27.23 0% 0 0% 0 0% 0 0% 0%
20220401 27.27 27.55 26.03 26.14 -9.46% -2.06% 0% 104667 2.7936 118.37 26.69 0% 0 0% 0 0% 0 0% 0%
20220331 29.87 33.7 28.68 28.87 2.74% -5.16% 0% 149363 4.5462 179.5 30.44 0% 0 0% 0 0% 0 0% 0%
20220330 26.45 28.28 26.45 28.1 6.4% 1.3% 0% 84282 2.338 94.12 27.74 0% 0 0% 0 0% 0 0% 0%
20220329 27 27.5 26.23 26.41 -2.19% -1.16% 0% 51131 1.3661 53.6 26.72 0% 0 0% 0 0% 0 0% 0%
20220328 25.68 27.29 25.12 27 5.68% 1.85% 0% 61697 1.6358 59.2 26.51 0% 0 0% 0 0% 0 0% 0%
20220325 27.01 27.05 25.43 25.55 -5.55% -1.84% 0% 54323 1.414 48.08 26.03 0% 0 0% 0 0% 0 0% 0%
20220324 27.43 27.98 26.75 27.05 -2.8% -0.81% 0% 53225 1.4516 43.67 27.27 0% 0 0% 0 0% 0 0% 0%
20220323 27.58 28.06 26.93 27.83 1.31% 1.09% 0% 64882 1.7861 49.01 27.53 0% 0 0% 0 0% 0 0% 0%
20220322 29.36 29.59 27.33 27.47 -8.31% -1.96% 0% 95296 2.6701 70.56 28.02 0% 0 0% 0 0% 0 0% 0%
20220321 28.87 30.83 28.41 29.96 2.25% 2.15% 0% 117604 3.4494 89.73 29.33 0% 0 0% 0 0% 0 0% 0%
20220318 28.48 32 27.7 29.3 0.17% -1.84% 0% 151317 4.5165 123.97 29.85 0% 0 0% 0 0% 0 0% 0%
20220317 26.51 30 26.21 29.25 8.13% 3.83% 0% 144233 4.0636 120.84 28.17 0% 0 0% 0 0% 0 0% 0%
20220316 27.32 28.85 24.62 27.05 -2.21% 1.81% 0% 112079 2.9783 95.06 26.57 0% 0 0% 0 0% 0 0% 0%
20220315 26.59 29.28 26.4 27.66 2.44% -0.82% 0% 125770 3.5076 118.89 27.89 0% 0 0% 0 0% 0 0% 0%
20220311 28.45 29.19 27.4 28.78 -4.13% 1.88% 0% 120881 3.4151 125.94 28.25 0% 0 0% 0 0% 0 0% 0%
20220310 27.49 31.89 27.49 30.02 9.16% 1.38% 0% 177463 5.2538 207.62 29.61 0% 0 0% 0 0% 0 0% 0%
20220309 24.62 30.23 24.62 27.5 6.8% 0.99% 0% 170935 4.6544 205.63 27.23 0% 0 0% 0 0% 0 0% 0%
20220308 25.75 26.41 24.29 25.75 2.18% 1.14% 0% 124578 3.172 151.48 25.46 0% 0 0% 0 0% 0 0% 0%
20220307 22.8 26.98 22.76 25.2 9.04% 0.2% 0% 130266 3.2767 152.72 25.15 0% 0 0% 0 0% 0 0% 0%
20220304 24.1 24.46 22.93 23.11 -2.82% -1.32% 0% 61994 1.4516 66.61 23.42 0% 0 0% 0 0% 0 0% 0%
20220303 24.85 24.91 23.76 23.78 -5.15% -2.22% 0% 70546 1.7156 72.64 24.32 0% 0 0% 0 0% 0 0% 0%
20220302 24.13 25.12 23.61 25.07 2.66% 2.24% 0% 72071 1.7669 69.2 24.52 0% 0 0% 0 0% 0 0% 0%
20220301 24.3 24.5 23.96 24.42 0.74% 0.66% 0% 47402 1.1501 39.92 24.26 0% 0 0% 0 0% 0 0% 0%
20220228 23.98 24.58 23.6 24.24 0.79% 0.54% 0% 46592 1.1234 36.08 24.11 0% 0 0% 0 0% 0 0% 0%
20220225 24.1 24.89 23.85 24.05 0.8% -1.31% 0% 65244 1.5902 47.98 24.37 0% 0 0% 0 0% 0 0% 0%
20220224 25.5 25.65 23.22 23.86 -8.2% -2.17% 0% 105038 2.5624 69.22 24.39 0% 0 0% 0 0% 0 0% 0%
20220223 26.8 27.31 25.47 25.99 -3.81% -0.08% 0% 112916 2.9373 78.33 26.01 0% 0 0% 0 0% 0 0% 0%
20220222 27.23 29.5 26.75 27.02 -2.81% -3.26% 0% 132013 3.6869 103.55 27.93 0% 0 0% 0 0% 0 0% 0%
20220221 25.47 28.58 25.47 27.8 5.18% 2.13% 0% 132698 3.6117 110.07 27.22 0% 0 0% 0 0% 0 0% 0%
20220218 24.59 27.33 24.59 26.43 4.3% 0.99% 0% 124996 3.2709 110.41 26.17 0% 0 0% 0 0% 0 0% 0%
20220217 27.79 27.8 25.29 25.34 -10.84% -3.65% 0% 137768 3.6234 135.56 26.3 0% 0 0% 0 0% 0 0% 0%
20220216 25 31 24.83 28.42 9.69% 4.99% 0% 185848 5.0308 214.86 27.07 0% 0 0% 0 0% 0 0% 0%
20220215 25.02 26.43 23.74 25.91 3.56% 2.37% 0% 136986 3.4676 185.78 25.31 0% 0 0% 0 0% 0 0% 0%
20220214 24.67 25.69 23.99 25.02 -4.14% 0.56% 0% 125090 3.1128 200.45 24.88 0% 0 0% 0 0% 0 0% 0%
20220211 26 28.56 25 26.1 0.46% -1.88% 0% 204759 5.4474 425.09 26.6 0% 0 0% 0 0% 0 0% 0%
20220210 24.82 25.98 24.8 25.98 20% 0.78% 0% 118159 3.0467 390.64 25.78 0% 0 0% 0 0% 0 0% 0%
20220209 21.09 21.81 20.94 21.65 0.42% 1.41% 0% 49661 1.0603 208.5 21.35 0% 0 0% 0 0% 0 0% 0%
20211203 20.5 21.47 20.32 20.68 1.03% -0.58% 0% 41067 0.854 199.22 20.8 0% 0 0% 0 0% 0 0% 0%
20211202 20.86 20.86 20.42 20.47 -1.87% -0.68% 0% 14928 0.3076 80.65 20.61 0% 0 0% 0 0% 0 0% 0%
20211201 20.5 20.88 20.37 20.86 1.76% 0.77% 0% 17108 0.3542 94.82 20.7 0% 0 0% 0 0% 0 0% 0%
20211130 20.38 20.85 20.3 20.5 0.2% -0.39% 0% 14497 0.2984 78.27 20.58 0% 0 0% 0 0% 0 0% 0%
20211129 20.2 20.72 20.06 20.46 -1.02% 0.29% 0% 13276 0.2708 65.67 20.4 0% 0 0% 0 0% 0 0% 0%
20211126 20.74 20.94 20.5 20.67 -0.24% -0.24% 0% 14380 0.298 67.7 20.72 0% 0 0% 0 0% 0 0% 0%
20211125 20.68 20.82 20.41 20.72 -0.05% 0.53% 0% 15311 0.3156 70.21 20.61 0% 0 0% 0 0% 0 0% 0%
20211124 20.26 20.8 20.13 20.73 1.77% 0.97% 0% 20667 0.4242 95.52 20.53 0% 0 0% 0 0% 0 0% 0%
20211123 20.3 20.48 20.16 20.37 1.04% 0.25% 0% 16303 0.3313 78.42 20.32 0% 0 0% 0 0% 0 0% 0%
20211122 20.34 20.34 20.01 20.16 -0.15% 0.2% 0% 11897 0.2394 57.88 20.12 0% 0 0% 0 0% 0 0% 0%
20211119 19.8 20.37 19.77 20.19 1.61% 0.35% 0% 20187 0.4062 98.77 20.12 0% 0 0% 0 0% 0 0% 0%
20211118 20.45 20.45 19.73 19.87 -0.65% -0.5% 0% 15676 0.3131 76.54 19.97 0% 0 0% 0 0% 0 0% 0%
20211117 19.81 20.45 19.81 20 1.52% -0.5% 0% 19127 0.3845 97.44 20.1 0% 0 0% 0 0% 0 0% 0%
20211116 20.65 20.97 19.67 19.7 -2.67% -2.76% 0% 24989 0.5062 138.49 20.26 0% 0 0% 0 0% 0 0% 0%
20211115 20.48 20.48 19.77 20.24 2.27% 0.6% 0% 19547 0.3933 116.79 20.12 0% 0 0% 0 0% 0 0% 0%
20211112 19.66 20 19.34 19.79 0.66% 0.71% 0% 19698 0.387 127.31 19.65 0% 0 0% 0 0% 0 0% 0%
20211111 19.34 19.8 19.21 19.66 1.65% 0.25% 0% 16127 0.3163 100.92 19.61 0% 0 0% 0 0% 0 0% 0%
20211110 19.2 19.34 19.05 19.34 0.36% 0.73% 0% 12103 0.2324 73.32 19.2 0% 0 0% 0 0% 0 0% 0%
20211109 19.14 19.36 19.01 19.27 1.42% 0.26% 0% 12950 0.2489 75.12 19.22 0% 0 0% 0 0% 0 0% 0%
20211108 19.14 19.36 18.88 19 -1.09% -0.47% 0% 12782 0.244 72.27 19.09 0% 0 0% 0 0% 0 0% 0%
20211105 18.85 19.5 18.65 19.21 1.91% 0.68% 0% 20817 0.3972 113.42 19.08 0% 0 0% 0 0% 0 0% 0%
20211104 18.47 18.95 18.46 18.85 1.95% 0.75% 0% 10225 0.1913 56.12 18.71 0% 0 0% 0 0% 0 0% 0%
20211103 18.28 18.57 18.23 18.49 1.04% 0.6% 0% 8478 0.1558 43.19 18.38 0% 0 0% 0 0% 0 0% 0%
20211102 18.96 19.22 18.18 18.3 -3.94% -1.82% 0% 17406 0.3244 84.71 18.64 0% 0 0% 0 0% 0 0% 0%
20211101 18.89 19.06 18.43 19.05 0.79% 1.28% 0% 12489 0.2349 59.11 18.81 0% 0 0% 0 0% 0 0% 0%
20211029 19.16 19.16 18.18 18.9 -4.16% 1.12% 0% 27171 0.5078 114.27 18.69 0% 0 0% 0 0% 0 0% 0%
20211028 20.81 20.99 19.53 19.72 -5.19% -2.13% 0% 18647 0.3758 78.38 20.15 0% 0 0% 0 0% 0 0% 0%
20211027 21.17 21.44 20.56 20.8 -2.48% -0.48% 0% 17097 0.3574 72.8 20.9 0% 0 0% 0 0% 0 0% 0%
20211026 21.71 21.81 21.3 21.33 -2.47% -0.51% 0% 14648 0.3141 59.35 21.44 0% 0 0% 0 0% 0 0% 0%
20211025 21.57 22.08 21.13 21.87 1.82% 0.74% 0% 16245 0.3526 65.69 21.71 0% 0 0% 0 0% 0 0% 0%
20211022 21.51 21.93 21.38 21.48 -0.23% -0.74% 0% 13635 0.295 54.58 21.64 0% 0 0% 0 0% 0 0% 0%
20211021 21.91 22.03 21.4 21.53 -2.49% -0.23% 0% 17923 0.3867 67.66 21.58 0% 0 0% 0 0% 0 0% 0%
20211020 22.13 22.35 21.84 22.08 1.19% 0% 0% 16511 0.3645 65.19 22.08 0% 0 0% 0 0% 0 0% 0%
20211019 22.2 22.47 21.76 21.82 -2.59% -0.77% 0% 21219 0.4666 83.63 21.99 0% 0 0% 0 0% 0 0% 0%
20211018 23.25 23.25 22.04 22.4 -3.78% -0.53% 0% 31040 0.6991 126.94 22.52 0% 0 0% 0 0% 0 0% 0%
20211015 22.4 23.52 22.22 23.28 3.19% 2.11% 0% 37949 0.8653 157.75 22.8 0% 0 0% 0 0% 0 0% 0%
20211014 22.3 22.63 22.06 22.56 0.13% 1.08% 0% 22464 0.5015 93.43 22.32 0% 0 0% 0 0% 0 0% 0%
20211013 21.52 22.58 21.47 22.53 4.06% 1.53% 0% 33365 0.7403 132.31 22.19 0% 0 0% 0 0% 0 0% 0%
20211012 21.64 21.71 21.01 21.65 -0.51% 1.12% 0% 17664 0.3781 67.4 21.41 0% 0 0% 0 0% 0 0% 0%
20211011 21.58 22.18 21.41 21.76 0.05% 0% 0% 18209 0.3963 65.95 21.76 0% 0 0% 0 0% 0 0% 0%
20211008 22.01 22.45 21.63 21.75 2.35% -0.91% 0% 27692 0.6078 91.63 21.95 0% 0 0% 0 0% 0 0% 0%
20210930 21.04 21.45 20.92 21.25 1.82% 0.09% 0% 12276 0.2606 38.05 21.23 0% 0 0% 0 0% 0 0% 0%
20210929 21.1 21.35 20.83 20.87 -2.39% -0.71% 0% 16142 0.3393 43.07 21.02 0% 0 0% 0 0% 0 0% 0%
20210928 21.9 21.9 21.38 21.38 -2.24% -0.97% 0% 17296 0.3735 42.62 21.59 0% 0 0% 0 0% 0 0% 0%
20210927 21.5 21.97 20.88 21.87 1.77% 1.82% 0% 28974 0.6225 63.47 21.48 0% 0 0% 0 0% 0 0% 0%
20210924 22.45 22.46 21.49 21.49 -4.83% -1.2% 0% 31615 0.6875 59.37 21.75 0% 0 0% 0 0% 0 0% 0%
20210923 22.71 22.88 22.37 22.58 0.4% -0.13% 0% 27691 0.6262 41.61 22.61 0% 0 0% 0 0% 0 0% 0%
20210922 22 22.63 21.8 22.49 1.03% 0.63% 0% 29076 0.6499 38.49 22.35 0% 0 0% 0 0% 0 0% 0%
20210917 22.13 22.42 21.68 22.26 1.74% 0.91% 0% 31160 0.6874 39.14 22.06 0% 0 0% 0 0% 0 0% 0%
20210916 22.63 22.95 21.86 21.88 -3.65% -1.88% 0% 38444 0.8574 45.56 22.3 0% 0 0% 0 0% 0 0% 0%
20210915 22.48 22.97 22.2 22.71 1.25% 0.26% 0% 33403 0.7566 37.8 22.65 0% 0 0% 0 0% 0 0% 0%
20210914 23.5 23.5 22.31 22.43 -4.59% -1.62% 0% 54647 1.2462 57.05 22.8 0% 0 0% 0 0% 0 0% 0%
20210913 23.1 23.56 22.8 23.51 2.22% 0.81% 0% 51580 1.2027 51.03 23.32 0% 0 0% 0 0% 0 0% 0%
20210910 23.5 23.79 22.99 23 -3.36% -1.08% 0% 60966 1.4176 54.11 23.25 0% 0 0% 0 0% 0 0% 0%
20210909 24.04 24.52 23.33 23.8 -3.45% -0.17% 0% 101258 2.4143 80.36 23.84 0% 0 0% 0 0% 0 0% 0%
20210908 28 28.69 24.5 24.65 -10.04% -5.77% 0% 158572 4.1487 121.7 26.16 0% 0 0% 0 0% 0 0% 0%
20210907 23.5 27.4 23.5 27.4 20.02% 2.74% 0% 93336 2.4897 66.61 26.67 0% 0 0% 0 0% 0 0% 0%
20210906 22.31 23.36 22.05 22.83 3.21% 0.97% 0% 61022 1.38 12.4 22.61 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