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. 301040
    4. 返回上一页 刷新
股票代码（例：sz301040）       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 19.77 20.03 19.72 19.79 0.1% -0.25% 0% 9968 0.1978 70.25 19.84 0% 0 0% 0 0% 0 0% 0%
20230927 19.29 20.1 19.2 19.77 2.49% -0.15% 0% 12224 0.242 93.42 19.8 0% 0 0% 0 0% 0 0% 0%
20230926 19.5 19.67 19.15 19.29 -1.13% -0.16% 0% 7484 0.1446 57.61 19.32 0% 0 0% 0 0% 0 0% 0%
20230925 19.57 19.69 19.35 19.51 -0.1% 0.05% 0% 6816 0.1329 52.88 19.5 0% 0 0% 0 0% 0 0% 0%
20230922 18.9 19.6 18.9 19.53 2.9% 1.35% 0% 8427 0.1624 61.59 19.27 0% 0 0% 0 0% 0 0% 0%
20230921 19.13 19.3 18.92 18.98 -0.78% -0.63% 0% 6635 0.1267 47.89 19.1 0% 0 0% 0 0% 0 0% 0%
20230920 19.35 19.56 19.13 19.13 -1.14% -1.09% 0% 9056 0.1751 62.57 19.34 0% 0 0% 0 0% 0 0% 0%
20230919 19.74 19.74 19.34 19.35 -1.98% -0.77% 0% 7793 0.152 53.28 19.5 0% 0 0% 0 0% 0 0% 0%
20230918 19.25 19.98 19.04 19.74 2.39% 0.3% 0% 10985 0.2162 71.84 19.68 0% 0 0% 0 0% 0 0% 0%
20230915 19.41 19.56 19.15 19.28 -0.41% -0.16% 0% 5215 0.1007 31.4 19.31 0% 0 0% 0 0% 0 0% 0%
20230914 19.5 19.53 19.22 19.36 -0.72% -0.1% 0% 6725 0.1303 38.32 19.38 0% 0 0% 0 0% 0 0% 0%
20230913 19.8 19.81 19.34 19.5 -1.52% -0.1% 0% 7155 0.1397 40.41 19.52 0% 0 0% 0 0% 0 0% 0%
20230912 19.84 19.95 19.67 19.8 -0.2% -0.05% 0% 6154 0.1219 33.59 19.81 0% 0 0% 0 0% 0 0% 0%
20230911 19.95 20.05 19.51 19.84 0.71% 0.1% 0% 8379 0.1661 40.25 19.82 0% 0 0% 0 0% 0 0% 0%
20230908 19.62 19.92 19.59 19.7 0.1% -0.4% 0% 6886 0.1362 31.29 19.78 0% 0 0% 0 0% 0 0% 0%
20230907 20.11 20.12 19.63 19.68 -1.75% -0.66% 0% 8999 0.1783 37.44 19.81 0% 0 0% 0 0% 0 0% 0%
20230906 19.98 20.19 19.72 20.03 0.45% 0.3% 0% 8990 0.1795 33.65 19.97 0% 0 0% 0 0% 0 0% 0%
20230905 19.98 20.02 19.77 19.94 0% 0.2% 0% 8190 0.163 30.36 19.9 0% 0 0% 0 0% 0 0% 0%
20230904 19.73 19.94 19.54 19.94 1.32% 0.96% 0% 10353 0.2045 37.06 19.75 0% 0 0% 0 0% 0 0% 0%
20230901 19.88 19.97 19.4 19.68 0.1% 0.31% 0% 8605 0.1688 31.62 19.62 0% 0 0% 0 0% 0 0% 0%
20230831 19.9 19.9 19.57 19.66 -0.66% -0.05% 0% 8012 0.1576 29.42 19.67 0% 0 0% 0 0% 0 0% 0%
20230830 19.68 19.93 19.56 19.79 0.71% 0.1% 0% 13130 0.2596 47.65 19.77 0% 0 0% 0 0% 0 0% 0%
20230829 18.48 19.65 18.35 19.65 6.22% 1.87% 0% 22386 0.4319 152.56 19.29 0% 0 0% 0 0% 0 0% 0%
20230828 19.17 19.36 18.35 18.5 0.33% -2.12% 0% 13643 0.2578 101.6 18.9 0% 0 0% 0 0% 0 0% 0%
20230825 18.98 19.06 18.37 18.44 -2.59% -1.18% 0% 12540 0.234 50.53 18.66 0% 0 0% 0 0% 0 0% 0%
20230824 19.3 19.36 18.6 18.93 -1.41% 0.11% 0% 13594 0.2571 59.03 18.91 0% 0 0% 0 0% 0 0% 0%
20230823 19.5 19.52 19.11 19.2 -1.13% -0.36% 0% 10673 0.2057 53.44 19.27 0% 0 0% 0 0% 0 0% 0%
20230822 19.3 19.51 18.8 19.42 1.09% 1.52% 0% 19330 0.3698 94.16 19.13 0% 0 0% 0 0% 0 0% 0%
20230821 19.11 19.58 19.11 19.21 -0.47% -0.41% 0% 9519 0.1836 48.63 19.29 0% 0 0% 0 0% 0 0% 0%
20230818 19.29 19.73 19.19 19.3 0.1% -1.13% 0% 13768 0.2687 68.54 19.52 0% 0 0% 0 0% 0 0% 0%
20230817 18.96 19.29 18.69 19.28 1.69% 1.26% 0% 9982 0.1901 45.66 19.04 0% 0 0% 0 0% 0 0% 0%
20230816 19.13 19.18 18.9 18.96 -0.21% -0.47% 0% 7727 0.1472 33.62 19.05 0% 0 0% 0 0% 0 0% 0%
20230815 19.24 19.31 18.96 19 -1.04% -0.21% 0% 8386 0.1597 33.96 19.04 0% 0 0% 0 0% 0 0% 0%
20230814 19.19 19.3 18.92 19.2 -0.16% 0.63% 0% 7766 0.1482 28.28 19.08 0% 0 0% 0 0% 0 0% 0%
20230811 19.47 19.6 19.21 19.23 -1.23% -0.98% 0% 9274 0.1801 29.38 19.42 0% 0 0% 0 0% 0 0% 0%
20230810 19.39 19.55 19.23 19.47 0.41% 0.15% 0% 8801 0.1711 71.11 19.44 0% 0 0% 0 0% 0 0% 0%
20230809 19.51 19.55 19.21 19.39 -0.56% 0.21% 0% 9042 0.175 69.98 19.35 0% 0 0% 0 0% 0 0% 0%
20230808 19.6 19.87 19.46 19.5 -0.71% -0.31% 0% 11225 0.2196 34.55 19.56 0% 0 0% 0 0% 0 0% 0%
20230807 19.8 20.07 19.55 19.64 -1.55% -0.36% 0% 12068 0.2378 36.77 19.71 0% 0 0% 0 0% 0 0% 0%
20230804 20.51 20.69 19.9 19.95 -2.64% -0.99% 0% 16621 0.3349 53.62 20.15 0% 0 0% 0 0% 0 0% 0%
20230803 20.74 20.74 20.45 20.49 -1.21% -0.39% 0% 9964 0.205 34.02 20.57 0% 0 0% 0 0% 0 0% 0%
20230802 20.65 20.85 20.55 20.74 0.1% 0.24% 0% 8256 0.1708 29.09 20.69 0% 0 0% 0 0% 0 0% 0%
20230801 20.85 20.92 20.51 20.72 0.05% 0.29% 0% 11931 0.2465 42.89 20.66 0% 0 0% 0 0% 0 0% 0%
20230731 20.65 20.83 20.38 20.71 1.22% 0.39% 0% 11930 0.2461 45.16 20.63 0% 0 0% 0 0% 0 0% 0%
20230728 20.23 20.58 20.16 20.46 0.15% 0.49% 0% 11104 0.2261 48.24 20.36 0% 0 0% 0 0% 0 0% 0%
20230727 20.22 20.74 20.2 20.43 0.54% -0.39% 0% 12630 0.259 56.51 20.51 0% 0 0% 0 0% 0 0% 0%
20230726 20.34 20.45 20.12 20.32 -0.15% 0.1% 0% 7151 0.1452 30.68 20.3 0% 0 0% 0 0% 0 0% 0%
20230725 19.83 20.38 19.83 20.35 2.62% 0.54% 0% 7847 0.1588 31.99 20.24 0% 0 0% 0 0% 0 0% 0%
20230724 19.86 20.03 19.59 19.83 0% -0.15% 0% 4994 0.0992 18.58 19.86 0% 0 0% 0 0% 0 0% 0%
20230721 20.01 20.28 19.76 19.83 -1.39% -1% 0% 10933 0.219 40.03 20.03 0% 0 0% 0 0% 0 0% 0%
20230720 20.58 20.65 20.1 20.11 -1.61% -1.08% 0% 10376 0.2109 38.52 20.33 0% 0 0% 0 0% 0 0% 0%
20230719 20.54 20.76 20.3 20.44 -0.63% -0.29% 0% 7484 0.1534 28.13 20.5 0% 0 0% 0 0% 0 0% 0%
20230718 20.56 20.67 20.23 20.57 0.59% 0.54% 0% 8294 0.1697 31.11 20.46 0% 0 0% 0 0% 0 0% 0%
20230717 20.46 20.67 20.2 20.45 -0.44% 0.59% 0% 7334 0.1491 26.61 20.33 0% 0 0% 0 0% 0 0% 0%
20230714 20.73 20.79 20.45 20.54 -0.58% -0.05% 0% 8312 0.1708 27.55 20.55 0% 0 0% 0 0% 0 0% 0%
20230713 20.38 20.8 20.38 20.66 1.37% 0.05% 0% 11053 0.2282 35.41 20.65 0% 0 0% 0 0% 0 0% 0%
20230712 20.63 20.79 20.3 20.38 -1.21% -0.78% 0% 7314 0.1502 72.29 20.54 0% 0 0% 0 0% 0 0% 0%
20230711 20.31 20.67 20.19 20.63 1.58% 0.93% 0% 8441 0.1725 28.3 20.44 0% 0 0% 0 0% 0 0% 0%
20230710 20.34 20.83 20.21 20.31 0.2% -0.49% 0% 9319 0.1902 83.23 20.41 0% 0 0% 0 0% 0 0% 0%
20230707 20.56 20.56 20.17 20.27 -1.03% -0.2% 0% 7784 0.1581 68 20.31 0% 0 0% 0 0% 0 0% 0%
20230706 20.66 20.69 20.4 20.48 -0.49% -0.15% 0% 5923 0.1215 20.99 20.51 0% 0 0% 0 0% 0 0% 0%
20230705 20.81 20.94 20.5 20.58 -1.11% -0.53% 0% 7318 0.1514 63.66 20.69 0% 0 0% 0 0% 0 0% 0%
20230704 20.71 20.88 20.52 20.81 0.43% 0.29% 0% 9266 0.1923 34.18 20.75 0% 0 0% 0 0% 0 0% 0%
20230703 20.69 21.06 20.55 20.72 0.83% 0% 0% 12639 0.2619 49.4 20.72 0% 0 0% 0 0% 0 0% 0%
20230630 20.36 20.6 20.02 20.55 1.93% 0.59% 0% 10508 0.2147 45.34 20.43 0% 0 0% 0 0% 0 0% 0%
20230629 19.74 20.3 19.63 20.16 2.65% 0.35% 0% 12757 0.2563 56.42 20.09 0% 0 0% 0 0% 0 0% 0%
20230628 19.82 19.82 19 19.64 0.05% 1.76% 0% 14396 0.2779 62.04 19.3 0% 0 0% 0 0% 0 0% 0%
20230627 19.3 19.78 19.12 19.67 2.18% 0.31% 0% 12324 0.2417 53.16 19.61 0% 0 0% 0 0% 0 0% 0%
20230626 19.59 19.76 19.11 19.25 -2.09% -0.41% 0% 11778 0.2277 49.68 19.33 0% 0 0% 0 0% 0 0% 0%
20230621 20.13 20.25 19.66 19.66 -2.33% -1.11% 0% 7873 0.1565 35.62 19.88 0% 0 0% 0 0% 0 0% 0%
20230620 20 20.28 19.68 20.13 0.65% 0.65% 0% 8150 0.163 37.65 20 0% 0 0% 0 0% 0 0% 0%
20230619 20.24 20.28 19.91 20 -0.65% -0.3% 0% 10467 0.21 47.4 20.06 0% 0 0% 0 0% 0 0% 0%
20230616 20.07 20.24 19.96 20.13 0.15% 0.05% 0% 10417 0.2096 47.49 20.12 0% 0 0% 0 0% 0 0% 0%
20230615 19.67 20.15 19.5 20.1 2.19% 0.7% 0% 11657 0.2327 50.81 19.96 0% 0 0% 0 0% 0 0% 0%
20230614 20.3 20.3 19.57 19.67 -2.04% -0.56% 0% 10545 0.2086 46.65 19.78 0% 0 0% 0 0% 0 0% 0%
20230613 19.89 20.2 19.74 20.08 0.96% 0.1% 0% 11436 0.2294 52.64 20.06 0% 0 0% 0 0% 0 0% 0%
20230612 19.79 20.14 19.33 19.89 0.15% 0.76% 0% 14800 0.2921 67.4 19.74 0% 0 0% 0 0% 0 0% 0%
20230609 19.82 20.09 19.56 19.86 0.4% 0.15% 0% 13028 0.2584 60.42 19.83 0% 0 0% 0 0% 0 0% 0%
20230608 19.98 20.15 19.74 19.78 -0.55% -0.6% 0% 7886 0.1569 38.33 19.9 0% 0 0% 0 0% 0 0% 0%
20230607 20.18 20.3 19.82 19.89 -1.44% -0.25% 0% 8778 0.175 41.69 19.94 0% 0 0% 0 0% 0 0% 0%
20230606 20.85 20.97 20.16 20.18 -3.26% -0.74% 0% 11296 0.2297 54.65 20.33 0% 0 0% 0 0% 0 0% 0%
20230605 20.9 21.09 20.49 20.86 -0.81% 0.43% 0% 10521 0.2185 51.85 20.77 0% 0 0% 0 0% 0 0% 0%
20230602 20.51 21.2 20.51 21.03 2.09% 0.38% 0% 14433 0.3024 73.41 20.95 0% 0 0% 0 0% 0 0% 0%
20230601 20.45 20.73 20.33 20.6 0.73% 0.24% 0% 8230 0.1691 75.51 20.55 0% 0 0% 0 0% 0 0% 0%
20230531 20.7 20.8 20.37 20.45 -1.45% -0.44% 0% 6412 0.1317 57.75 20.54 0% 0 0% 0 0% 0 0% 0%
20230530 20.92 21.05 20.53 20.75 -0.29% 0.05% 0% 9505 0.1971 52.02 20.74 0% 0 0% 0 0% 0 0% 0%
20230529 21.01 21.29 20.74 20.81 -1.47% -0.43% 0% 8947 0.187 49.11 20.9 0% 0 0% 0 0% 0 0% 0%
20230526 21.29 21.3 20.7 21.12 -0.8% 0.43% 0% 11849 0.2492 64.45 21.03 0% 0 0% 0 0% 0 0% 0%
20230525 21.2 21.4 20.88 21.29 1.82% 0.47% 0% 14358 0.3043 73.09 21.19 0% 0 0% 0 0% 0 0% 0%
20230524 20.85 21.25 20.78 20.91 -0.1% -0.52% 0% 7654 0.1609 36.81 21.02 0% 0 0% 0 0% 0 0% 0%
20230523 21.2 21.34 20.9 20.93 -0.99% -0.71% 0% 8221 0.1733 37.47 21.08 0% 0 0% 0 0% 0 0% 0%
20230522 20.83 21.21 20.66 21.14 1.49% 0.38% 0% 9933 0.2092 42.99 21.06 0% 0 0% 0 0% 0 0% 0%
20230519 20.91 20.94 20.52 20.83 0.29% 0.19% 0% 7317 0.1521 28.58 20.79 0% 0 0% 0 0% 0 0% 0%
20230518 20.92 21 20.49 20.77 -0.62% 0.19% 0% 9503 0.197 34 20.73 0% 0 0% 0 0% 0 0% 0%
20230517 20.37 20.97 20.1 20.9 2.55% 1.31% 0% 13814 0.285 43.03 20.63 0% 0 0% 0 0% 0 0% 0%
20230516 20.38 20.78 20.01 20.38 1.04% -0.44% 0% 15429 0.3159 45.8 20.47 0% 0 0% 0 0% 0 0% 0%
20230515 19.22 20.18 19.18 20.17 5.16% 1.46% 0% 17939 0.3567 50.37 19.88 0% 0 0% 0 0% 0 0% 0%
20230510 18.93 19.56 18.74 19.33 1.63% 0.57% 0% 11271 0.2166 69.54 19.22 0% 0 0% 0 0% 0 0% 0%
20230509 19.78 19.78 18.94 19.02 -3.84% -0.83% 0% 15610 0.2994 40.77 19.18 0% 0 0% 0 0% 0 0% 0%
20230508 19.53 19.87 19.41 19.78 1.54% 0.61% 0% 9607 0.1889 25.98 19.66 0% 0 0% 0 0% 0 0% 0%
20230505 20.28 20.3 19.45 19.48 -3.08% -0.87% 0% 10764 0.2115 28.27 19.65 0% 0 0% 0 0% 0 0% 0%
20230504 20.2 20.54 20.03 20.1 -0.84% -0.89% 0% 9872 0.2002 26.86 20.28 0% 0 0% 0 0% 0 0% 0%
20230428 19.68 20.34 19.46 20.27 2.68% 1.15% 0% 13762 0.2758 36.44 20.04 0% 0 0% 0 0% 0 0% 0%
20230427 20.53 20.64 19.62 19.74 -5.55% -1.1% 0% 22319 0.4455 56.43 19.96 0% 0 0% 0 0% 0 0% 0%
20230426 19.89 21.14 19.89 20.9 3.47% 0.72% 0% 16803 0.3486 45.35 20.75 0% 0 0% 0 0% 0 0% 0%
20230425 20.47 20.74 19.72 20.2 -1.27% 0% 0% 14597 0.2948 38.1 20.2 0% 0 0% 0 0% 0 0% 0%
20230424 20.49 20.59 20.14 20.46 -0.53% 0.24% 0% 14823 0.3026 37.3 20.41 0% 0 0% 0 0% 0 0% 0%
20230421 21.18 21.27 20.46 20.57 -2.65% -1.2% 0% 13340 0.2778 35.91 20.82 0% 0 0% 0 0% 0 0% 0%
20230420 21.88 21.88 20.95 21.13 -2.58% -0.05% 0% 10979 0.2321 31.18 21.14 0% 0 0% 0 0% 0 0% 0%
20230419 21.61 21.76 20.98 21.69 0.98% 1.64% 0% 20465 0.4367 60.53 21.34 0% 0 0% 0 0% 0 0% 0%
20230418 22.17 22.19 21.46 21.48 -3.2% -0.88% 0% 12241 0.2653 38.13 21.67 0% 0 0% 0 0% 0 0% 0%
20230417 22.05 22.49 21.88 22.19 0.59% 0.14% 0% 13118 0.2907 41.71 22.16 0% 0 0% 0 0% 0 0% 0%
20230414 21.86 22.16 21.69 22.06 0.96% 0.46% 0% 9882 0.217 33.79 21.96 0% 0 0% 0 0% 0 0% 0%
20230413 21.82 22.63 21.75 21.85 0.23% -1.22% 0% 17454 0.386 67.04 22.12 0% 0 0% 0 0% 0 0% 0%
20230412 21.83 22.08 21.57 21.8 0.93% -0.09% 0% 8965 0.1956 35.94 21.82 0% 0 0% 0 0% 0 0% 0%
20230411 21.9 21.91 21.33 21.6 -1.55% 0.23% 0% 18249 0.3933 71.56 21.55 0% 0 0% 0 0% 0 0% 0%
20230410 22.33 22.42 21.77 21.94 -1.53% -0.41% 0% 11038 0.2432 47.53 22.03 0% 0 0% 0 0% 0 0% 0%
20230407 22.21 22.4 22.06 22.28 0.32% 0.36% 0% 8846 0.1964 37.82 22.2 0% 0 0% 0 0% 0 0% 0%
20230406 22.63 22.63 22.07 22.21 -1.16% 0% 0% 8462 0.1879 35.12 22.21 0% 0 0% 0 0% 0 0% 0%
20230404 23.15 23.15 22.24 22.47 -2.47% -0.18% 0% 13998 0.3151 56.91 22.51 0% 0 0% 0 0% 0 0% 0%
20230403 23.36 23.56 22.9 23.04 -1.58% -0.39% 0% 17792 0.4115 76.98 23.13 0% 0 0% 0 0% 0 0% 0%
20230331 23.04 23.55 23.04 23.41 0.21% 0.21% 0% 7358 0.1719 32.81 23.36 0% 0 0% 0 0% 0 0% 0%
20230330 23.08 23.42 22.95 23.36 0.91% 0.65% 0% 10277 0.2385 43.89 23.21 0% 0 0% 0 0% 0 0% 0%
20230329 23.5 23.59 23.03 23.15 -1.49% -0.39% 0% 14231 0.3307 58.59 23.24 0% 0 0% 0 0% 0 0% 0%
20230328 24.1 24.13 23.46 23.5 -2.69% -0.93% 0% 16111 0.3822 70.76 23.72 0% 0 0% 0 0% 0 0% 0%
20230327 23.36 24.24 23.25 24.15 2.77% 1.68% 0% 22417 0.5323 101.85 23.75 0% 0 0% 0 0% 0 0% 0%
20230324 23.18 24.1 23.13 23.5 1.64% -0.04% 0% 19312 0.4541 88.89 23.51 0% 0 0% 0 0% 0 0% 0%
20230323 22.86 23.54 22.86 23.12 -0.09% 0.04% 0% 9857 0.2278 65.96 23.11 0% 0 0% 0 0% 0 0% 0%
20230322 22.75 23.3 22.73 23.14 1.89% 0.39% 0% 15488 0.357 63.9 23.05 0% 0 0% 0 0% 0 0% 0%
20230321 22.5 22.72 22.16 22.71 1.43% 0.75% 0% 8088 0.1823 30.99 22.54 0% 0 0% 0 0% 0 0% 0%
20230320 22.32 22.63 21.84 22.39 1.08% 0.4% 0% 15233 0.3397 47.92 22.3 0% 0 0% 0 0% 0 0% 0%
20230317 22.68 22.7 22 22.15 -1.25% -0.63% 0% 16383 0.3652 48.24 22.29 0% 0 0% 0 0% 0 0% 0%
20230316 23.29 23.29 22.34 22.43 -3.98% -1.06% 0% 18508 0.4195 53.04 22.67 0% 0 0% 0 0% 0 0% 0%
20230315 23.27 23.68 23.15 23.36 0.99% -0.34% 0% 10784 0.2528 28.71 23.44 0% 0 0% 0 0% 0 0% 0%
20230314 23.66 23.7 22.95 23.13 -2.03% -0.34% 0% 15108 0.3506 37.22 23.21 0% 0 0% 0 0% 0 0% 0%
20230313 23.5 24.13 23.27 23.61 -0.42% 0.21% 0% 15043 0.3544 35.62 23.56 0% 0 0% 0 0% 0 0% 0%
20230310 24.14 24.49 23.61 23.71 -2.95% -0.84% 0% 17308 0.4138 39.32 23.91 0% 0 0% 0 0% 0 0% 0%
20230309 24.68 24.68 24.07 24.43 -0.04% 0.04% 0% 15428 0.3768 34.8 24.42 0% 0 0% 0 0% 0 0% 0%
20230308 24 24.62 23.79 24.44 2.13% 0.74% 0% 25374 0.6157 54.12 24.26 0% 0 0% 0 0% 0 0% 0%
20230307 25.4 25.6 23.75 23.93 -6.05% -2.05% 0% 44548 1.0882 91.57 24.43 0% 0 0% 0 0% 0 0% 0%
20230306 25.92 26.35 25.38 25.47 -2.79% -0.82% 0% 24734 0.6351 57 25.68 0% 0 0% 0 0% 0 0% 0%
20230303 26.45 26.79 25.92 26.2 -1.5% -0.3% 0% 24326 0.6393 58.29 26.28 0% 0 0% 0 0% 0 0% 0%
20230302 25.43 27.19 25.3 26.6 4.6% 1.14% 0% 43840 1.1528 105.05 26.3 0% 0 0% 0 0% 0 0% 0%
20230301 25.57 25.59 24.99 25.43 0.12% 0.71% 0% 14417 0.3641 33.66 25.25 0% 0 0% 0 0% 0 0% 0%
20230228 25.19 25.7 25.19 25.4 0.32% -0.08% 0% 20436 0.5195 46.45 25.42 0% 0 0% 0 0% 0 0% 0%
20230227 26.13 26.41 25.2 25.32 -3.1% -1.63% 0% 27943 0.7192 63.26 25.74 0% 0 0% 0 0% 0 0% 0%
20230224 26.32 26.7 25.94 26.13 -0.76% -0.23% 0% 22906 0.5998 47.04 26.19 0% 0 0% 0 0% 0 0% 0%
20230223 26.5 26.65 26.08 26.33 -0.23% -0.08% 0% 19239 0.5069 40.94 26.35 0% 0 0% 0 0% 0 0% 0%
20230222 27.45 27.8 26.34 26.39 -4.18% -1.82% 0% 29460 0.7919 66.43 26.88 0% 0 0% 0 0% 0 0% 0%
20230221 27.5 27.78 26.96 27.54 1.51% 0.69% 0% 23664 0.6472 55.86 27.35 0% 0 0% 0 0% 0 0% 0%
20230220 26.6 27.7 26.01 27.13 2.07% -0.07% 0% 27596 0.7492 60.59 27.15 0% 0 0% 0 0% 0 0% 0%
20230217 26.9 27.5 26.44 26.58 -0.45% -1.12% 0% 29686 0.7981 60.68 26.88 0% 0 0% 0 0% 0 0% 0%
20230216 28.38 28.38 26.34 26.7 -5.29% -2.09% 0% 45079 1.2294 89.3 27.27 0% 0 0% 0 0% 0 0% 0%
20230215 28.22 29.16 27.86 28.19 -0.42% -0.67% 0% 44412 1.2606 87.64 28.38 0% 0 0% 0 0% 0 0% 0%
20230214 28.05 28.4 27.37 28.31 -0.18% 1.72% 0% 43845 1.2201 89.89 27.83 0% 0 0% 0 0% 0 0% 0%
20230213 26.18 28.58 26.15 28.36 11.17% 3.16% 0% 86737 2.3846 186.99 27.49 0% 0 0% 0 0% 0 0% 0%
20230210 26.19 26.2 25.33 25.51 -2.48% -0.62% 0% 24543 0.6301 57.08 25.67 0% 0 0% 0 0% 0 0% 0%
20230209 25.74 26.85 25.44 26.16 1.63% 0% 0% 30130 0.7881 73.77 26.16 0% 0 0% 0 0% 0 0% 0%
20230208 26.01 26.25 25.2 25.74 -1.83% 0.39% 0% 36433 0.9341 92.98 25.64 0% 0 0% 0 0% 0 0% 0%
20230207 27.27 27.57 25.8 26.22 -2.92% -1.21% 0% 54700 1.4516 156.42 26.54 0% 0 0% 0 0% 0 0% 0%
20230206 25.69 27.16 25.26 27.01 4.57% 1.62% 0% 59161 1.5723 193.87 26.58 0% 0 0% 0 0% 0 0% 0%
20230203 24.9 25.96 24.68 25.83 3.53% 1.49% 0% 55496 1.4126 203.17 25.45 0% 0 0% 0 0% 0 0% 0%
20230202 22.84 25.82 22.84 24.95 8.67% 1.09% 0% 74237 1.8319 320.62 24.68 0% 0 0% 0 0% 0 0% 0%
20230201 22.73 23.07 22.58 22.96 0.79% 0.61% 0% 19614 0.4476 109.1 22.82 0% 0 0% 0 0% 0 0% 0%
20230131 22.55 23 22.38 22.78 1.06% 0.09% 0% 17462 0.3975 102.94 22.76 0% 0 0% 0 0% 0 0% 0%
20230130 22 22.8 22 22.54 3.87% -0.22% 0% 28263 0.6386 161.28 22.59 0% 0 0% 0 0% 0 0% 0%
20230120 21.4 21.85 21.34 21.7 1.31% 0.28% 0% 13418 0.2903 66.87 21.64 0% 0 0% 0 0% 0 0% 0%
20230119 21.5 21.65 21.37 21.42 -0.7% -0.19% 0% 7750 0.1663 41.84 21.46 0% 0 0% 0 0% 0 0% 0%
20230118 21.96 21.96 21.48 21.57 -0.32% -0.09% 0% 8589 0.1854 38.3 21.59 0% 0 0% 0 0% 0 0% 0%
20230117 21.58 22.02 21.37 21.64 0.98% -0.41% 0% 15277 0.3319 68.41 21.73 0% 0 0% 0 0% 0 0% 0%
20230116 21 21.66 20.8 21.43 2.58% 0.09% 0% 19688 0.4215 84.96 21.41 0% 0 0% 0 0% 0 0% 0%
20230113 21.18 21.22 20.78 20.89 -1.04% -0.33% 0% 11128 0.2332 49.25 20.96 0% 0 0% 0 0% 0 0% 0%
20230112 21.35 21.67 21.05 21.11 -1.17% -1.17% 0% 15432 0.3296 70.08 21.36 0% 0 0% 0 0% 0 0% 0%
20230111 21.61 21.79 21.25 21.36 -1.66% -0.23% 0% 12265 0.2626 57.19 21.41 0% 0 0% 0 0% 0 0% 0%
20230110 21.82 21.9 21.33 21.72 -1% 0.93% 0% 22676 0.488 105.62 21.52 0% 0 0% 0 0% 0 0% 0%
20230109 20.81 22 20.81 21.94 6.5% 1.39% 0% 50246 1.0873 237.17 21.64 0% 0 0% 0 0% 0 0% 0%
20230106 20.67 21.23 20.55 20.6 -0.91% -0.96% 0% 16654 0.3464 93.63 20.8 0% 0 0% 0 0% 0 0% 0%
20230105 19.81 20.84 19.75 20.79 4.63% 1.96% 0% 28852 0.5883 159.51 20.39 0% 0 0% 0 0% 0 0% 0%
20230104 20.06 20.18 19.79 19.87 -0.6% -0.1% 0% 9161 0.1822 50.68 19.89 0% 0 0% 0 0% 0 0% 0%
20230103 19.07 20.1 19.04 19.99 4.55% 1.73% 0% 20937 0.4114 106.78 19.65 0% 0 0% 0 0% 0 0% 0%
20221230 19.25 19.35 19 19.12 -0.26% -0.31% 0% 8022 0.1539 48.8 19.18 0% 0 0% 0 0% 0 0% 0%
20221229 19.2 19.46 19.05 19.17 -0.1% -0.1% 0% 9654 0.1853 47.3 19.19 0% 0 0% 0 0% 0 0% 0%
20221228 19.6 19.6 19.11 19.19 -2.09% -0.47% 0% 10047 0.1937 47.99 19.28 0% 0 0% 0 0% 0 0% 0%
20221227 19.49 19.87 19.25 19.6 -0.25% 0.36% 0% 14698 0.2871 70.51 19.53 0% 0 0% 0 0% 0 0% 0%
20221226 18.74 19.75 18.6 19.65 4.69% 1.87% 0% 25652 0.4949 121.46 19.29 0% 0 0% 0 0% 0 0% 0%
20221223 18.96 19.1 18.69 18.77 -1.57% -0.64% 0% 11923 0.2252 58.58 18.89 0% 0 0% 0 0% 0 0% 0%
20221222 19.72 19.85 19.02 19.07 -3.2% -0.94% 0% 16594 0.3195 80.29 19.25 0% 0 0% 0 0% 0 0% 0%
20221221 19.5 20.26 19.4 19.7 0.82% -0.91% 0% 23682 0.4707 117.67 19.88 0% 0 0% 0 0% 0 0% 0%
20221220 19.25 20.05 19.23 19.54 0.88% -0.56% 0% 20194 0.3969 100.53 19.65 0% 0 0% 0 0% 0 0% 0%
20221219 20.15 20.15 19.22 19.37 -3.68% -0.77% 0% 17166 0.335 83.71 19.52 0% 0 0% 0 0% 0 0% 0%
20221216 20.5 20.67 20.01 20.11 -2.66% -0.35% 0% 11356 0.2292 56.71 20.18 0% 0 0% 0 0% 0 0% 0%
20221215 20.5 20.73 20.33 20.66 0.68% 0.49% 0% 8793 0.1808 41.22 20.56 0% 0 0% 0 0% 0 0% 0%
20221214 20.67 20.79 20.3 20.52 -0.39% -0.1% 0% 10565 0.217 69.36 20.54 0% 0 0% 0 0% 0 0% 0%
20221213 20.48 20.65 20.35 20.6 0.68% 0.39% 0% 11169 0.2292 46.32 20.52 0% 0 0% 0 0% 0 0% 0%
20221212 20.58 20.64 20.3 20.46 -0.53% 0.05% 0% 10425 0.2132 60.31 20.45 0% 0 0% 0 0% 0 0% 0%
20221209 20.85 20.88 20.51 20.57 -1.25% -0.29% 0% 14213 0.2932 57.8 20.63 0% 0 0% 0 0% 0 0% 0%
20221208 21.09 21.17 20.77 20.83 -1.23% -0.53% 0% 12305 0.2577 49.52 20.94 0% 0 0% 0 0% 0 0% 0%
20221207 21.26 21.35 21.05 21.09 -0.61% -0.42% 0% 15132 0.3205 57.12 21.18 0% 0 0% 0 0% 0 0% 0%
20221206 21.56 21.56 21.14 21.22 -1.62% -0.33% 0% 14701 0.313 53.46 21.29 0% 0 0% 0 0% 0 0% 0%
20221205 21.89 21.89 21.4 21.57 -0.74% 0.19% 0% 14270 0.3072 52.44 21.53 0% 0 0% 0 0% 0 0% 0%
20221202 21.51 22.02 21.51 21.73 0.65% -0.23% 0% 15282 0.3329 56.78 21.78 0% 0 0% 0 0% 0 0% 0%
20221201 21.4 21.77 21.33 21.59 1.55% 0.09% 0% 14493 0.3126 53.1 21.57 0% 0 0% 0 0% 0 0% 0%
20221130 21.78 21.98 21.17 21.26 -2.39% -0.93% 0% 14585 0.313 54.32 21.46 0% 0 0% 0 0% 0 0% 0%
20221129 21.88 22.04 21.44 21.78 0.37% 0.09% 0% 16826 0.3662 62.68 21.76 0% 0 0% 0 0% 0 0% 0%
20221128 21.88 21.95 21.36 21.7 -0.82% 0.28% 0% 11564 0.2503 39.83 21.64 0% 0 0% 0 0% 0 0% 0%
20221125 22.7 22.97 21.85 21.88 -3.87% -1.93% 0% 17864 0.3986 63.22 22.31 0% 0 0% 0 0% 0 0% 0%
20221124 22.52 23.3 22.36 22.76 2.43% 0.13% 0% 24784 0.5634 90.88 22.73 0% 0 0% 0 0% 0 0% 0%
20221123 22.4 22.54 21.4 22.22 -0.63% 1.55% 0% 19515 0.427 74.59 21.88 0% 0 0% 0 0% 0 0% 0%
20221122 22.91 23.1 22.3 22.36 -2.32% -1.67% 0% 18595 0.4229 79.28 22.74 0% 0 0% 0 0% 0 0% 0%
20221121 22.39 22.99 22.21 22.89 2.23% 0.88% 0% 21447 0.4866 93.34 22.69 0% 0 0% 0 0% 0 0% 0%
20221118 23.12 23.19 22.35 22.39 -3.16% -1.15% 0% 21232 0.4809 93.81 22.65 0% 0 0% 0 0% 0 0% 0%
20221117 23.18 23.25 22.7 23.12 -0.69% 0.96% 0% 22122 0.5066 98.42 22.9 0% 0 0% 0 0% 0 0% 0%
20221116 23.83 24.35 23.07 23.28 -1.98% -1.56% 0% 34150 0.8077 160.46 23.65 0% 0 0% 0 0% 0 0% 0%
20221115 22.05 23.75 22.02 23.75 6.79% 3.4% 0% 37696 0.866 188.08 22.97 0% 0 0% 0 0% 0 0% 0%
20221114 22.38 22.54 22.02 22.24 -0.8% 0% 0% 12299 0.2735 66.56 22.24 0% 0 0% 0 0% 0 0% 0%
20221111 22.7 22.92 22.42 22.42 0% -0.75% 0% 15269 0.3449 82.23 22.59 0% 0 0% 0 0% 0 0% 0%
20221110 22.56 22.83 22.31 22.42 -0.97% -0.75% 0% 10737 0.2426 56.75 22.59 0% 0 0% 0 0% 0 0% 0%
20221109 22.77 22.96 22.59 22.64 -1.09% -0.35% 0% 12455 0.283 59.55 22.72 0% 0 0% 0 0% 0 0% 0%
20221108 23.14 23.14 22.58 22.89 -0.82% 0.22% 0% 13682 0.3125 56.45 22.84 0% 0 0% 0 0% 0 0% 0%
20221107 23.1 23.3 22.69 23.08 -0.09% 0.35% 0% 16799 0.3864 61.78 23 0% 0 0% 0 0% 0 0% 0%
20221104 22.7 23.22 22.61 23.1 1.36% 0.52% 0% 19323 0.4441 70.92 22.98 0% 0 0% 0 0% 0 0% 0%
20221103 22.45 22.9 22.21 22.79 0.93% 0.31% 0% 13770 0.3128 50.84 22.72 0% 0 0% 0 0% 0 0% 0%
20221102 22.42 22.68 22.21 22.58 0.62% 0.49% 0% 13948 0.3134 52.22 22.47 0% 0 0% 0 0% 0 0% 0%
20221101 21.7 22.48 21.7 22.44 3.79% 1.04% 0% 15909 0.3534 59.63 22.21 0% 0 0% 0 0% 0 0% 0%
20221031 20.81 22 20.81 21.62 2.32% -0.09% 0% 15593 0.3375 57.01 21.64 0% 0 0% 0 0% 0 0% 0%
20221028 22.11 22.58 20.98 21.13 -5.2% -2.18% 0% 17099 0.3694 64.56 21.6 0% 0 0% 0 0% 0 0% 0%
20221027 23.4 23.4 22.25 22.29 -4.46% -1.81% 0% 25366 0.5759 104.36 22.7 0% 0 0% 0 0% 0 0% 0%
20221026 22.7 23.5 22.6 23.33 -1.93% 1.08% 0% 37112 0.8566 167.64 23.08 0% 0 0% 0 0% 0 0% 0%
20221025 22.16 24.26 21.65 23.79 6.83% 2.63% 0% 44997 1.0431 236.84 23.18 0% 0 0% 0 0% 0 0% 0%
20221024 22.31 23.14 22.18 22.27 0.13% -1.63% 0% 18397 0.4165 118.65 22.64 0% 0 0% 0 0% 0 0% 0%
20221021 21.98 22.75 21.98 22.24 1.92% -0.71% 0% 18010 0.4034 122.99 22.4 0% 0 0% 0 0% 0 0% 0%
20221020 22.11 22.35 21.68 21.82 -1.89% -0.86% 0% 9698 0.2135 68.16 22.01 0% 0 0% 0 0% 0 0% 0%
20221019 22.1 22.58 22.08 22.24 -0.85% -0.49% 0% 10907 0.2438 75.56 22.35 0% 0 0% 0 0% 0 0% 0%
20221018 22.18 22.6 21.85 22.43 1.13% 0.63% 0% 11109 0.2476 75.65 22.29 0% 0 0% 0 0% 0 0% 0%
20221017 22.01 22.25 21.9 22.18 0.5% 0.27% 0% 8029 0.1776 54.73 22.12 0% 0 0% 0 0% 0 0% 0%
20220720 34.29 35.99 33.77 35.07 2.54% 0.06% 0% 43476 1.5238 116.55 35.05 0% 0 0% 0 0% 0 0% 0%
20220719 33.92 35.96 33.71 34.2 0.26% -1.27% 0% 43949 1.5223 125.72 34.64 0% 0 0% 0 0% 0 0% 0%
20220718 33.37 35.16 33.13 34.11 1.52% -0.29% 0% 43635 1.4926 134.79 34.21 0% 0 0% 0 0% 0 0% 0%
20220715 33.18 36.49 33.14 33.6 2.88% -1.87% 0% 59675 2.0431 205.05 34.24 0% 0 0% 0 0% 0 0% 0%
20220714 30.5 32.7 30.08 32.66 6.35% 2.7% 0% 48698 1.5486 184.66 31.8 0% 0 0% 0 0% 0 0% 0%
20220713 28.89 31.3 28.29 30.71 6.45% 1.52% 0% 40095 1.2127 161.99 30.25 0% 0 0% 0 0% 0 0% 0%
20220712 28.21 29.74 28.13 28.85 1.76% -0.72% 0% 23765 0.6906 92.9 29.06 0% 0 0% 0 0% 0 0% 0%
20220711 28.29 28.55 27.67 28.35 -0.04% 1% 0% 10282 0.2886 34.39 28.07 0% 0 0% 0 0% 0 0% 0%
20220708 28.79 29.3 28.3 28.36 -2.11% -1.01% 0% 11119 0.3186 33.41 28.65 0% 0 0% 0 0% 0 0% 0%
20220707 28.61 29.27 28 28.97 1.47% 0.77% 0% 13527 0.3889 37.34 28.75 0% 0 0% 0 0% 0 0% 0%
20220706 28.59 29.79 28.15 28.55 0% -1.18% 0% 16197 0.4679 42.56 28.89 0% 0 0% 0 0% 0 0% 0%
20220705 29.6 29.83 28.2 28.55 -3.55% -0.56% 0% 18695 0.5368 46.56 28.71 0% 0 0% 0 0% 0 0% 0%
20220704 30.15 30.27 29.01 29.6 -1.23% -0.03% 0% 12386 0.3667 30.78 29.61 0% 0 0% 0 0% 0 0% 0%
20220701 30.31 30.63 29.6 29.97 -1.83% 0% 0% 14202 0.4257 32.66 29.97 0% 0 0% 0 0% 0 0% 0%
20220630 30.2 30.95 29.87 30.53 1.09% 0.23% 0% 17977 0.5475 40.43 30.46 0% 0 0% 0 0% 0 0% 0%
20220629 31.78 31.86 30.11 30.2 -5.12% -1.82% 0% 25855 0.7952 59.45 30.76 0% 0 0% 0 0% 0 0% 0%
20220628 31.44 33.3 31.3 31.83 0.76% -1.21% 0% 36903 1.1891 91.45 32.22 0% 0 0% 0 0% 0 0% 0%
20220627 31.54 32.44 30.37 31.59 0.67% 0.86% 0% 34101 1.0679 87.85 31.32 0% 0 0% 0 0% 0 0% 0%
20220624 30.56 32.13 30.03 31.38 3.05% -0.06% 0% 33313 1.0461 92.99 31.4 0% 0 0% 0 0% 0 0% 0%
20220623 29.4 30.46 29.12 30.45 4% 1.84% 0% 23745 0.71 66.96 29.9 0% 0 0% 0 0% 0 0% 0%
20220622 30.02 30.56 29.21 29.28 -1.31% -1.61% 0% 20942 0.6233 58.15 29.76 0% 0 0% 0 0% 0 0% 0%
20220621 30.86 30.89 29.58 29.67 -2.47% -1.03% 0% 28013 0.8399 73.14 29.98 0% 0 0% 0 0% 0 0% 0%
20220620 29.85 31.44 29.42 30.42 4.54% -0.62% 0% 48933 1.498 120.63 30.61 0% 0 0% 0 0% 0 0% 0%
20220617 27.7 29.81 27.61 29.1 4% -0.27% 0% 33815 0.9868 79.83 29.18 0% 0 0% 0 0% 0 0% 0%
20220616 27.32 28.36 27.28 27.98 2.01% 0.36% 0% 15044 0.4195 32.7 27.88 0% 0 0% 0 0% 0 0% 0%
20220615 28.33 28.58 27.33 27.43 -3.01% -1.51% 0% 20142 0.5609 41.19 27.85 0% 0 0% 0 0% 0 0% 0%
20220614 28.31 28.47 26.88 28.28 -1.7% 2.06% 0% 25421 0.7045 48.9 27.71 0% 0 0% 0 0% 0 0% 0%
20220613 28.49 29.22 28.28 28.77 0.21% -0.1% 0% 18776 0.5408 36.27 28.8 0% 0 0% 0 0% 0 0% 0%
20220610 28.28 29.48 27.74 28.71 0.67% -0.31% 0% 21427 0.6171 39.17 28.8 0% 0 0% 0 0% 0 0% 0%
20220609 30.8 31.15 28.5 28.52 -9.49% -3.75% 0% 38435 1.1387 67.44 29.63 0% 0 0% 0 0% 0 0% 0%
20220608 30.12 32.29 30 31.51 2.64% 0.74% 0% 52964 1.6568 92.54 31.28 0% 0 0% 0 0% 0 0% 0%
20220607 30.15 32.7 28.4 30.7 2.33% 1.93% 0% 55593 1.6747 89.02 30.12 0% 0 0% 0 0% 0 0% 0%
20220606 29.21 30.21 29.01 30 2.88% 1.18% 0% 39524 1.1718 61.21 29.65 0% 0 0% 0 0% 0 0% 0%
20220602 28.63 29.58 27.8 29.16 3.04% 0.38% 0% 34749 1.0095 48.82 29.05 0% 0 0% 0 0% 0 0% 0%
20220601 28.61 29.2 27.89 28.3 -2.62% -0.67% 0% 31666 0.9021 41.95 28.49 0% 0 0% 0 0% 0 0% 0%
20220531 29.5 30.29 28.9 29.06 1.36% -1.62% 0% 45856 1.3548 64.51 29.54 0% 0 0% 0 0% 0 0% 0%
20220530 28.89 29.42 27.02 28.67 1.56% 1.81% 0% 34023 0.9582 47.91 28.16 0% 0 0% 0 0% 0 0% 0%
20220527 29.36 29.93 28 28.23 -3.82% -2.18% 0% 37878 1.093 57.83 28.86 0% 0 0% 0 0% 0 0% 0%
20220526 31 31.38 29 29.35 -7.65% -2.78% 0% 53594 1.6181 90.71 30.19 0% 0 0% 0 0% 0 0% 0%
20220525 30.45 32.88 29.53 31.78 1.05% 2.68% 0% 66634 2.0624 127.04 30.95 0% 0 0% 0 0% 0 0% 0%
20220524 28.5 33 28.2 31.45 8.45% 5.36% 0% 79843 2.3831 165.39 29.85 0% 0 0% 0 0% 0 0% 0%
20220523 28.8 29.16 27.75 29 -2.32% 2.11% 0% 62060 1.7626 146.74 28.4 0% 0 0% 0 0% 0 0% 0%
20220520 30.07 31.06 28.8 29.89 2.5% 0.2% 0% 91042 2.7162 275.37 29.83 0% 0 0% 0 0% 0 0% 0%
20220519 23.99 29.16 23.8 29.16 20% 3% 0% 67073 1.8991 270.79 28.31 0% 0 0% 0 0% 0 0% 0%
20220518 23.86 24.34 23.8 24.3 1.33% 0.45% 0% 6246 0.1511 30.53 24.19 0% 0 0% 0 0% 0 0% 0%
20220517 23.8 24.3 23.55 23.98 0% 0.33% 0% 5339 0.1276 29.03 23.9 0% 0 0% 0 0% 0 0% 0%
20220516 24.48 24.68 23.85 23.98 -1.03% -0.66% 0% 5604 0.1353 33.29 24.14 0% 0 0% 0 0% 0 0% 0%
20220513 24.5 24.63 23.9 24.23 -0.21% 0.17% 0% 7225 0.1748 42.21 24.19 0% 0 0% 0 0% 0 0% 0%
20220512 23.7 24.6 23.7 24.28 1.17% 0.17% 0% 8743 0.2119 52.33 24.24 0% 0 0% 0 0% 0 0% 0%
20220511 23.72 24.78 23.67 24 -0.12% -1.23% 0% 16265 0.3953 95.02 24.3 0% 0 0% 0 0% 0 0% 0%
20220510 22.77 25.16 22.38 24.03 4.34% 0.04% 0% 17123 0.4113 99.13 24.02 0% 0 0% 0 0% 0 0% 0%
20220509 22.33 23.21 22.31 23.03 1.05% 0.35% 0% 5342 0.1226 27.64 22.95 0% 0 0% 0 0% 0 0% 0%
20220506 22.7 23 22.16 22.79 -0.91% 0.57% 0% 6752 0.153 32.08 22.66 0% 0 0% 0 0% 0 0% 0%
20220505 23.42 23.42 22.05 23 3.46% 0.79% 0% 8910 0.2033 40.7 22.82 0% 0 0% 0 0% 0 0% 0%
20220429 21.47 22.38 21.2 22.23 6.21% 1.69% 0% 9516 0.208 39.96 21.86 0% 0 0% 0 0% 0 0% 0%
20220428 21.57 21.57 20.68 20.93 -2.97% -0.52% 0% 6873 0.1446 26.05 21.04 0% 0 0% 0 0% 0 0% 0%
20220427 20.69 21.65 20.05 21.57 4.15% 3.75% 0% 11122 0.2312 37.43 20.79 0% 0 0% 0 0% 0 0% 0%
20220426 21.8 22.33 20.52 20.71 -5.09% -3.45% 0% 9515 0.2041 32.63 21.45 0% 0 0% 0 0% 0 0% 0%
20220425 23.46 23.65 21.82 21.82 -9.42% -4.09% 0% 11650 0.265 43.27 22.75 0% 0 0% 0 0% 0 0% 0%
20220422 23 24.62 22.8 24.09 1.99% 0.54% 0% 11035 0.2644 43.92 23.96 0% 0 0% 0 0% 0 0% 0%
20220421 26.2 26.87 23.5 23.62 -8.16% -5.33% 0% 16603 0.4142 72.25 24.95 0% 0 0% 0 0% 0 0% 0%
20220420 25.96 26.07 25.4 25.72 -1% -0.19% 0% 6049 0.1559 30 25.77 0% 0 0% 0 0% 0 0% 0%
20220419 25.61 26.33 25.31 25.98 1.76% 0.23% 0% 7217 0.1871 36.95 25.92 0% 0 0% 0 0% 0 0% 0%
20220418 25 25.69 24.52 25.53 2.12% 0.75% 0% 6950 0.1761 36.1 25.34 0% 0 0% 0 0% 0 0% 0%
20220415 25.75 25.75 24.87 25 -2.95% -0.48% 0% 6249 0.157 34.3 25.12 0% 0 0% 0 0% 0 0% 0%
20220414 25.86 26.28 25.72 25.76 0.31% -0.58% 0% 5912 0.1532 36.08 25.91 0% 0 0% 0 0% 0 0% 0%
20220413 26.54 26.61 25.54 25.68 -3.28% -0.96% 0% 6482 0.1681 47.06 25.93 0% 0 0% 0 0% 0 0% 0%
20220412 25.46 26.6 25.46 26.55 2.55% 1.18% 0% 6741 0.1769 50.34 26.24 0% 0 0% 0 0% 0 0% 0%
20220411 26.71 27.04 25.7 25.89 -4.25% -1.15% 0% 8562 0.2242 61.75 26.19 0% 0 0% 0 0% 0 0% 0%
20220408 27.65 27.87 26.82 27.04 -2.17% -0.66% 0% 9300 0.2531 64.44 27.22 0% 0 0% 0 0% 0 0% 0%
20220407 28.02 28.34 27.4 27.64 -3.22% -0.54% 0% 8337 0.2317 54.88 27.79 0% 0 0% 0 0% 0 0% 0%
20220401 29.4 29.4 28.38 28.43 -3.66% -0.73% 0% 12633 0.3618 77.48 28.64 0% 0 0% 0 0% 0 0% 0%
20220331 29.61 30.03 29.32 29.51 -0.74% -0.24% 0% 8263 0.2444 52.7 29.58 0% 0 0% 0 0% 0 0% 0%
20220330 30.12 30.12 29.37 29.73 1.16% 0% 0% 8588 0.2553 51.8 29.73 0% 0 0% 0 0% 0 0% 0%
20220329 31.3 31.5 29.3 29.39 -4.86% -1.9% 0% 11894 0.3564 66.95 29.96 0% 0 0% 0 0% 0 0% 0%
20220328 31.68 31.71 30.64 30.89 -2.49% -0.48% 0% 8476 0.2631 46.35 31.04 0% 0 0% 0 0% 0 0% 0%
20220325 32.68 32.9 31.68 31.68 -3.47% -1.4% 0% 12837 0.4124 65.18 32.13 0% 0 0% 0 0% 0 0% 0%
20220324 33.22 34.5 32.8 32.82 -3.04% -1.03% 0% 10836 0.3593 49.61 33.16 0% 0 0% 0 0% 0 0% 0%
20220323 34.5 35.13 33.7 33.85 1.04% -1.71% 0% 17243 0.5938 76.25 34.44 0% 0 0% 0 0% 0 0% 0%
20220322 33.21 34.19 32.8 33.5 0.3% -0.15% 0% 16620 0.5576 70.02 33.55 0% 0 0% 0 0% 0 0% 0%
20220321 31.64 33.99 31.64 33.4 2.8% 1.55% 0% 19160 0.6301 75.6 32.89 0% 0 0% 0 0% 0 0% 0%
20220318 32.09 32.73 31.61 32.49 0.9% 0.19% 0% 9492 0.3078 33.83 32.43 0% 0 0% 0 0% 0 0% 0%
20220317 32.01 32.69 31.54 32.2 1.87% 0.06% 0% 15818 0.5091 45.72 32.18 0% 0 0% 0 0% 0 0% 0%
20220316 32.01 32.15 29.63 31.61 0% 2.5% 0% 19697 0.6075 54.59 30.84 0% 0 0% 0 0% 0 0% 0%
20220315 34.33 34.8 31.46 31.61 -9.17% -4.59% 0% 19562 0.648 56.97 33.13 0% 0 0% 0 0% 0 0% 0%
20220311 37.44 37.73 36.32 36.96 -4% 0.08% 0% 23715 0.8759 79.67 36.93 0% 0 0% 0 0% 0 0% 0%
20220310 37.5 38.59 36.19 38.5 4.65% 2.64% 0% 33485 1.2559 120.92 37.51 0% 0 0% 0 0% 0 0% 0%
20220309 35.98 37.5 34.51 36.79 3.49% 2.05% 0% 22659 0.8168 84.56 36.05 0% 0 0% 0 0% 0 0% 0%
20220308 37.07 37.49 34.52 35.55 -5.05% -1.74% 0% 20351 0.7363 80.11 36.18 0% 0 0% 0 0% 0 0% 0%
20220307 38.93 38.93 37.01 37.44 -4.07% -1.37% 0% 23759 0.902 102.9 37.96 0% 0 0% 0 0% 0 0% 0%
20220304 38.5 39.7 37.99 39.03 -1.44% 0.72% 0% 37250 1.4434 177.39 38.75 0% 0 0% 0 0% 0 0% 0%
20220303 37.6 40.5 37.5 39.6 6.82% 0.64% 0% 60328 2.3742 335.85 39.35 0% 0 0% 0 0% 0 0% 0%
20220302 36.53 37.3 36.2 37.07 0.68% 0.76% 0% 15079 0.5547 103.66 36.79 0% 0 0% 0 0% 0 0% 0%
20220301 35.91 38.37 35.91 36.82 2.82% -0.54% 0% 23700 0.8774 165.85 37.02 0% 0 0% 0 0% 0 0% 0%
20220228 35.42 35.94 34.1 35.81 1.1% 2.17% 0% 8476 0.2971 61.56 35.05 0% 0 0% 0 0% 0 0% 0%
20220225 35.8 36.25 35.4 35.42 -0.23% -0.95% 0% 7818 0.2796 57.95 35.76 0% 0 0% 0 0% 0 0% 0%
20220224 36.27 36.9 35.01 35.5 -2.04% -1.53% 0% 13990 0.5043 99.17 36.05 0% 0 0% 0 0% 0 0% 0%
20220223 35.23 36.49 35.15 36.24 2.87% 0.61% 0% 10205 0.3676 72.24 36.02 0% 0 0% 0 0% 0 0% 0%
20220222 35.88 36 35 35.23 -2.44% -0.28% 0% 8700 0.3074 59.52 35.33 0% 0 0% 0 0% 0 0% 0%
20220221 35.52 36.3 35.39 36.11 1.35% 0.5% 0% 7693 0.2764 39.16 35.93 0% 0 0% 0 0% 0 0% 0%
20220218 35.97 36.47 35.46 35.63 -1.85% -0.42% 0% 9583 0.3429 37.18 35.78 0% 0 0% 0 0% 0 0% 0%
20220217 35.84 36.95 35.51 36.3 1.23% -0.82% 0% 17122 0.6266 60.22 36.6 0% 0 0% 0 0% 0 0% 0%
20220216 35.38 35.92 35.08 35.86 1.3% 0.67% 0% 12055 0.4294 36.72 35.62 0% 0 0% 0 0% 0 0% 0%
20220215 34.59 35.77 34.1 35.4 2.34% 0.77% 0% 11680 0.4103 32.57 35.13 0% 0 0% 0 0% 0 0% 0%
20220214 34.9 35.08 33.98 34.59 0% 0.32% 0% 8687 0.2995 21.15 34.48 0% 0 0% 0 0% 0 0% 0%
20220211 35.5 35.72 34.3 34.59 -3.81% -1.4% 0% 14098 0.4945 32.37 35.08 0% 0 0% 0 0% 0 0% 0%
20220210 35.5 36.63 34.8 35.96 1.44% 0.73% 0% 16005 0.5713 34.92 35.7 0% 0 0% 0 0% 0 0% 0%
20220209 35.29 35.55 34.37 35.45 0.65% 1.34% 0% 13982 0.4891 27.46 34.98 0% 0 0% 0 0% 0 0% 0%
20211203 43.43 44.74 43.17 43.88 0.69% -0.14% 0% 24548 1.0787 55.35 43.94 0% 0 0% 0 0% 0 0% 0%
20211202 47.02 47.5 43.1 43.58 -7.65% -1.65% 0% 41174 1.8245 94.79 44.31 0% 0 0% 0 0% 0 0% 0%
20211201 48 48.9 47.11 47.19 -3.56% -0.97% 0% 32540 1.5505 81.83 47.65 0% 0 0% 0 0% 0 0% 0%
20211130 50.38 52.5 48.26 48.93 -2.84% -2.99% 0% 38267 1.9301 94.17 50.44 0% 0 0% 0 0% 0 0% 0%
20211129 50.02 52.58 49.03 50.36 -2.14% -0.94% 0% 27464 1.3963 65 50.84 0% 0 0% 0 0% 0 0% 0%
20211126 50.02 52.48 48.4 51.46 1.8% 1.4% 0% 38800 1.9692 87.4 50.75 0% 0 0% 0 0% 0 0% 0%
20211125 48.81 50.9 48.8 50.55 2.62% 1.16% 0% 28359 1.4172 58.16 49.97 0% 0 0% 0 0% 0 0% 0%
20211124 51.5 51.68 49.1 49.26 -4.03% -1.36% 0% 32460 1.6212 61.87 49.94 0% 0 0% 0 0% 0 0% 0%
20211123 50.42 52.7 49.72 51.33 0.25% 0.31% 0% 39083 1.9997 71.59 51.17 0% 0 0% 0 0% 0 0% 0%
20211122 53.91 55.11 50.88 51.2 -1.77% -1.01% 0% 40987 2.1198 69.8 51.72 0% 0 0% 0 0% 0 0% 0%
20211119 50.54 53.52 50.06 52.12 3.11% 0.35% 0% 37675 1.9568 58.62 51.94 0% 0 0% 0 0% 0 0% 0%
20211118 49.9 52.38 48.98 50.55 -1.63% -0.47% 0% 42206 2.1438 60.71 50.79 0% 0 0% 0 0% 0 0% 0%
20211117 49.06 52.68 49.06 51.39 6.82% 1.26% 0% 60626 3.0769 83.28 50.75 0% 0 0% 0 0% 0 0% 0%
20211116 51.5 52.92 47 48.11 -7.3% -3% 0% 58356 2.8947 81.54 49.6 0% 0 0% 0 0% 0 0% 0%
20211115 53 53.4 50.79 51.9 -4.08% 0.62% 0% 46001 2.3727 68.67 51.58 0% 0 0% 0 0% 0 0% 0%
20211112 50.13 56.66 50.03 54.11 5.27% 2.09% 0% 71198 3.7736 112.17 53 0% 0 0% 0 0% 0 0% 0%
20211111 53.5 55.7 50.8 51.4 -3.98% -2.71% 0% 61486 3.2484 104.45 52.83 0% 0 0% 0 0% 0 0% 0%
20211110 52.12 54.2 50.16 53.53 -1.35% 3.18% 0% 64956 3.3698 113.65 51.88 0% 0 0% 0 0% 0 0% 0%
20211109 54.01 56.32 49.9 54.26 2.38% 2.36% 0% 84367 4.4724 157.83 53.01 0% 0 0% 0 0% 0 0% 0%
20211108 49 58 49 53 8.16% -0.62% 0% 97381 5.1935 210.83 53.33 0% 0 0% 0 0% 0 0% 0%
20211105 48.3 50.99 46.32 49 -1.53% 1.51% 0% 81160 3.9172 190.48 48.27 0% 0 0% 0 0% 0 0% 0%
20211104 42.3 49.76 42 49.76 19.99% 7.22% 0% 81587 3.7864 218.85 46.41 0% 0 0% 0 0% 0 0% 0%
20211103 40.02 41.58 39.32 41.47 2.52% 2.19% 0% 40950 1.6616 112.78 40.58 0% 0 0% 0 0% 0 0% 0%
20211102 39.2 42.16 39.1 40.45 1.76% -0.78% 0% 48188 1.9646 135.58 40.77 0% 0 0% 0 0% 0 0% 0%
20211101 37.99 40.88 37.61 39.75 3.89% 0.61% 0% 39188 1.5485 112.1 39.51 0% 0 0% 0 0% 0 0% 0%
20211029 39.1 39.33 36.12 38.26 -4.33% 1.46% 0% 34448 1.2992 92.74 37.71 0% 0 0% 0 0% 0 0% 0%
20211028 38.9 41.18 38.3 39.99 0.76% 0.83% 0% 45900 1.8206 123.81 39.66 0% 0 0% 0 0% 0 0% 0%
20211027 37.4 40.37 37.16 39.69 5.11% 1.82% 0% 51397 2.0032 142.72 38.98 0% 0 0% 0 0% 0 0% 0%
20211026 37.28 38.4 36.7 37.76 -1.26% 0.51% 0% 20407 0.7666 59.09 37.57 0% 0 0% 0 0% 0 0% 0%
20211025 36.2 38.5 35.97 38.24 5.87% 1.95% 0% 30281 1.1357 85.44 37.51 0% 0 0% 0 0% 0 0% 0%
20211022 36.82 37.19 36 36.12 -2.11% -0.77% 0% 18612 0.6775 52.74 36.4 0% 0 0% 0 0% 0 0% 0%
20211021 38.66 38.92 36.52 36.9 -6.18% -2.07% 0% 32170 1.2123 92.82 37.68 0% 0 0% 0 0% 0 0% 0%
20211020 37.84 39.78 37.23 39.33 3.45% 1% 0% 35558 1.3845 108.18 38.94 0% 0 0% 0 0% 0 0% 0%
20211019 38.5 39.65 37.8 38.02 -3.28% -0.71% 0% 33570 1.2853 101.77 38.29 0% 0 0% 0 0% 0 0% 0%
20211018 38.71 41.18 38.7 39.31 1.58% -1.65% 0% 42130 1.6839 134.38 39.97 0% 0 0% 0 0% 0 0% 0%
20211015 36.8 40.7 35.3 38.7 3.28% 1.82% 0% 50011 1.9008 144.33 38.01 0% 0 0% 0 0% 0 0% 0%
20211014 35.88 38.5 35.74 37.47 2.18% -0.11% 0% 30097 1.1288 82.29 37.51 0% 0 0% 0 0% 0 0% 0%
20211013 36.73 37.2 35.4 36.67 -0.62% 0.3% 0% 25095 0.9175 59.19 36.56 0% 0 0% 0 0% 0 0% 0%
20211012 35.02 37.08 35 36.9 3.94% 2.05% 0% 30006 1.0851 59.34 36.16 0% 0 0% 0 0% 0 0% 0%
20211011 35.52 36.18 33.9 35.5 -1.2% 1.57% 0% 19381 0.6773 33.69 34.95 0% 0 0% 0 0% 0 0% 0%
20211008 37.02 37.5 35.28 35.93 0.45% -0.64% 0% 23425 0.8471 38.52 36.16 0% 0 0% 0 0% 0 0% 0%
20210930 34.68 36.16 34.68 35.77 3.14% 0.85% 0% 27922 0.9904 39.88 35.47 0% 0 0% 0 0% 0 0% 0%
20210929 36.22 38.15 34.45 34.68 -6.52% -5.63% 0% 33094 1.2163 47.44 36.75 0% 0 0% 0 0% 0 0% 0%
20210928 37 39 36.1 37.1 -2.21% -1.62% 0% 31924 1.2039 45.68 37.71 0% 0 0% 0 0% 0 0% 0%
20210927 41.67 42.29 35 37.94 -8.58% -0.76% 0% 60970 2.3308 83.38 38.23 0% 0 0% 0 0% 0 0% 0%
20210924 40.4 41.88 39.85 41.5 2.65% 1.1% 0% 59508 2.4428 85.88 41.05 0% 0 0% 0 0% 0 0% 0%
20210923 41.44 42.99 39.75 40.43 -3.51% -1.53% 0% 68910 2.8294 92.25 41.06 0% 0 0% 0 0% 0 0% 0%
20210922 39.38 42.8 39.2 41.9 6.92% 0.84% 0% 90562 3.7631 111 41.55 0% 0 0% 0 0% 0 0% 0%
20210917 37.03 40.88 36.87 39.19 5.07% -0.18% 0% 72400 2.8426 76.43 39.26 0% 0 0% 0 0% 0 0% 0%
20210916 39.03 40.28 37 37.3 -7.76% -3.69% 0% 64102 2.4827 64.93 38.73 0% 0 0% 0 0% 0 0% 0%
20210915 37.52 42.39 36.75 40.44 7.52% 1.33% 0% 90143 3.5972 89.96 39.91 0% 0 0% 0 0% 0 0% 0%
20210914 37.01 38.5 37.01 37.61 -1.96% 0% 0% 43562 1.6383 40.36 37.61 0% 0 0% 0 0% 0 0% 0%
20210913 38.21 39.01 37.88 38.36 1.4% -0.21% 0% 47477 1.8248 40.79 38.44 0% 0 0% 0 0% 0 0% 0%
20210910 39.91 40.2 37.83 37.83 -5.9% -2.35% 0% 65530 2.5388 50.47 38.74 0% 0 0% 0 0% 0 0% 0%
20210909 40.02 41.32 39.67 40.2 -2.38% -0.1% 0% 68284 2.7476 48.53 40.24 0% 0 0% 0 0% 0 0% 0%
20210908 43.5 45.19 41.03 41.18 -7.73% -3.99% 0% 106750 4.5781 68.18 42.89 0% 0 0% 0 0% 0 0% 0%
20210907 43.33 45.2 41 44.63 3.05% 3.69% 0% 138834 5.9748 76.21 43.04 0% 0 0% 0 0% 0 0% 0%
20210906 47.18 50.38 41.7 43.31 -8.12% -3.61% 0% 153010 6.8741 64.92 44.93 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