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. N张小泉301055
    4. 返回上一页 刷新
股票代码（例：sz301055）       400条   (进入N张小泉股票专站) N张小泉股票成本分析
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 15.1 15.18 14.91 15.01 0% -0.2% 0% 6776 0.1019 36.89 15.04 0% 0 0% 0 0% 0 0% 0%
20230927 14.9 15.09 14.83 15.01 0.74% 0.07% 0% 6825 0.1024 37.76 15 0% 0 0% 0 0% 0 0% 0%
20230926 14.95 15.06 14.86 14.9 -0.53% -0.33% 0% 9235 0.1381 52.27 14.95 0% 0 0% 0 0% 0 0% 0%
20230925 15 15.15 14.81 14.98 -0.33% 0% 0% 10594 0.1587 59.66 14.98 0% 0 0% 0 0% 0 0% 0%
20230922 14.83 15.12 14.73 15.03 1.35% 0.54% 0% 9201 0.1376 50.92 14.95 0% 0 0% 0 0% 0 0% 0%
20230921 14.92 15.06 14.73 14.83 -0.6% -0.34% 0% 10317 0.1535 55.66 14.88 0% 0 0% 0 0% 0 0% 0%
20230920 14.96 15.44 14.9 14.92 -0.93% -0.67% 0% 11541 0.1733 59.51 15.02 0% 0 0% 0 0% 0 0% 0%
20230919 15.38 15.75 15.01 15.06 -2.08% -1.38% 0% 24189 0.3693 123.19 15.27 0% 0 0% 0 0% 0 0% 0%
20230918 14.59 15.57 14.5 15.38 5.41% 1.18% 0% 36028 0.5476 183.01 15.2 0% 0 0% 0 0% 0 0% 0%
20230915 14.61 14.74 14.55 14.59 -0.07% -0.34% 0% 10976 0.1607 53.71 14.64 0% 0 0% 0 0% 0 0% 0%
20230914 14.65 14.74 14.46 14.6 -0.27% 0.14% 0% 10517 0.1533 45.89 14.58 0% 0 0% 0 0% 0 0% 0%
20230913 14.74 14.75 14.56 14.64 -0.68% -0.07% 0% 11681 0.1711 46.12 14.65 0% 0 0% 0 0% 0 0% 0%
20230912 14.75 14.85 14.61 14.74 -0.07% 0.27% 0% 12626 0.1856 44.51 14.7 0% 0 0% 0 0% 0 0% 0%
20230911 14.87 14.97 14.62 14.75 -0.81% -0.2% 0% 14885 0.22 51.49 14.78 0% 0 0% 0 0% 0 0% 0%
20230908 14.93 15 14.7 14.87 -0.4% -0.07% 0% 15089 0.2245 50.99 14.88 0% 0 0% 0 0% 0 0% 0%
20230907 15.29 15.49 14.82 14.93 -1.97% -1.26% 0% 18603 0.2812 64.21 15.12 0% 0 0% 0 0% 0 0% 0%
20230906 15.5 15.53 15.16 15.23 -1.3% -0.33% 0% 14477 0.2212 52.09 15.28 0% 0 0% 0 0% 0 0% 0%
20230905 15.58 15.6 15.25 15.43 -1.47% 0% 0% 21910 0.3381 80.45 15.43 0% 0 0% 0 0% 0 0% 0%
20230904 15.35 15.79 15.22 15.66 2.49% 1.03% 0% 34688 0.5376 128.06 15.5 0% 0 0% 0 0% 0 0% 0%
20230901 15.07 15.4 15.03 15.28 1.53% 0.2% 0% 31603 0.4821 120.74 15.25 0% 0 0% 0 0% 0 0% 0%
20230831 15.54 15.81 14.92 15.05 -1.38% -0.86% 0% 32662 0.4957 128.76 15.18 0% 0 0% 0 0% 0 0% 0%
20230830 14.9 15.38 14.43 15.26 0% 1.94% 0% 40326 0.6036 168.31 14.97 0% 0 0% 0 0% 0 0% 0%
20230829 14.67 15.27 14.6 15.26 4.02% 1.33% 0% 16147 0.2431 65.89 15.06 0% 0 0% 0 0% 0 0% 0%
20230828 15.1 15.12 14.57 14.67 1.88% -1.61% 0% 23092 0.3442 98.69 14.91 0% 0 0% 0 0% 0 0% 0%
20230825 14.45 14.82 14.18 14.4 -0.96% -0.76% 0% 11705 0.1698 61.85 14.51 0% 0 0% 0 0% 0 0% 0%
20230824 14.52 14.73 14.38 14.54 0.14% 0.14% 0% 7794 0.1132 42.65 14.52 0% 0 0% 0 0% 0 0% 0%
20230823 14.84 14.91 14.43 14.52 -2.16% -0.55% 0% 10085 0.1472 56.59 14.6 0% 0 0% 0 0% 0 0% 0%
20230822 15.09 15.22 14.6 14.84 -2.05% -0.07% 0% 16220 0.2408 94.66 14.85 0% 0 0% 0 0% 0 0% 0%
20230821 15.12 15.36 15.1 15.15 0.07% -0.59% 0% 12379 0.1887 78.24 15.24 0% 0 0% 0 0% 0 0% 0%
20230818 15.26 15.35 15.14 15.14 -0.66% -0.66% 0% 15143 0.2308 102.95 15.24 0% 0 0% 0 0% 0 0% 0%
20230817 14.9 15.27 14.75 15.24 2.01% 0.86% 0% 16044 0.2424 120.05 15.11 0% 0 0% 0 0% 0 0% 0%
20230816 14.92 15.06 14.82 14.94 0.13% -0.2% 0% 9208 0.1378 74.72 14.97 0% 0 0% 0 0% 0 0% 0%
20230815 14.87 15.06 14.67 14.92 0.4% -0.13% 0% 11439 0.1709 93.33 14.94 0% 0 0% 0 0% 0 0% 0%
20230814 14.64 14.89 14.51 14.86 1.16% 0.95% 0% 6386 0.094 51.47 14.72 0% 0 0% 0 0% 0 0% 0%
20230811 14.85 14.96 14.68 14.69 -1.14% -0.74% 0% 7411 0.1097 54.09 14.8 0% 0 0% 0 0% 0 0% 0%
20230810 14.84 14.89 14.7 14.86 0.27% 0.47% 0% 6878 0.1017 28.82 14.79 0% 0 0% 0 0% 0 0% 0%
20230809 14.96 14.96 14.77 14.82 -1.2% -0.07% 0% 8589 0.1274 34.45 14.83 0% 0 0% 0 0% 0 0% 0%
20230808 14.91 15.01 14.67 15 1.35% 0.81% 0% 11033 0.1642 68.21 14.88 0% 0 0% 0 0% 0 0% 0%
20230807 14.88 14.93 14.71 14.8 -0.2% 0.07% 0% 11223 0.166 66.99 14.79 0% 0 0% 0 0% 0 0% 0%
20230804 14.97 15.11 14.8 14.83 -0.4% -0.47% 0% 10005 0.1491 59.76 14.9 0% 0 0% 0 0% 0 0% 0%
20230803 15.01 15.04 14.78 14.89 -0.6% 0.13% 0% 7302 0.1086 40.66 14.87 0% 0 0% 0 0% 0 0% 0%
20230802 14.93 15.11 14.88 14.98 0.54% -0.07% 0% 10473 0.157 56.69 14.99 0% 0 0% 0 0% 0 0% 0%
20230801 15.11 15.17 14.84 14.9 -1.91% -0.33% 0% 15228 0.2277 80.21 14.95 0% 0 0% 0 0% 0 0% 0%
20230731 15.05 15.26 14.96 15.19 0.8% 0.73% 0% 20763 0.3131 105.1 15.08 0% 0 0% 0 0% 0 0% 0%
20230728 14.82 15.28 14.79 15.07 1.34% -0.07% 0% 19850 0.2994 97.17 15.08 0% 0 0% 0 0% 0 0% 0%
20230727 14.97 15.04 14.81 14.87 -0.67% -0.27% 0% 12593 0.1878 65.55 14.91 0% 0 0% 0 0% 0 0% 0%
20230726 14.85 15.05 14.8 14.97 0.54% 0.2% 0% 14428 0.2155 78.17 14.94 0% 0 0% 0 0% 0 0% 0%
20230725 14.59 14.94 14.59 14.89 2.2% 0.27% 0% 17958 0.2667 102.09 14.85 0% 0 0% 0 0% 0 0% 0%
20230724 14.7 14.79 14.38 14.57 -0.82% -0.14% 0% 13068 0.1907 79.1 14.59 0% 0 0% 0 0% 0 0% 0%
20230721 14.34 14.71 14.3 14.69 1.73% 0.48% 0% 18648 0.2726 117.29 14.62 0% 0 0% 0 0% 0 0% 0%
20230720 14.64 14.64 14.33 14.44 -0.89% -0.28% 0% 8460 0.1225 58.75 14.48 0% 0 0% 0 0% 0 0% 0%
20230719 14.46 14.63 14.41 14.57 0.69% 0.07% 0% 8985 0.1308 66.77 14.56 0% 0 0% 0 0% 0 0% 0%
20230718 14.35 14.51 14.23 14.47 0.91% 0.35% 0% 12043 0.1736 93.15 14.42 0% 0 0% 0 0% 0 0% 0%
20230717 14.23 14.34 13.98 14.34 1.34% 0.7% 0% 9997 0.1424 87.31 14.24 0% 0 0% 0 0% 0 0% 0%
20230714 14.25 14.3 14.13 14.15 -0.42% -0.21% 0% 4980 0.0706 52.6 14.18 0% 0 0% 0 0% 0 0% 0%
20230713 14.12 14.26 14.12 14.21 0.71% 0.14% 0% 4976 0.0706 50.95 14.19 0% 0 0% 0 0% 0 0% 0%
20230712 14.3 14.39 14.09 14.11 -1.26% -0.91% 0% 5806 0.0827 74.52 14.24 0% 0 0% 0 0% 0 0% 0%
20230711 14.19 14.32 14.19 14.29 0.7% 0.28% 0% 5129 0.0731 48.18 14.25 0% 0 0% 0 0% 0 0% 0%
20230710 14.15 14.36 14.14 14.19 0.78% -0.21% 0% 6047 0.086 68.87 14.22 0% 0 0% 0 0% 0 0% 0%
20230707 14.14 14.22 14.08 14.08 -0.49% -0.56% 0% 4208 0.0596 45.82 14.16 0% 0 0% 0 0% 0 0% 0%
20230706 14.16 14.26 14.12 14.15 -0.28% -0.21% 0% 3652 0.0518 31.03 14.18 0% 0 0% 0 0% 0 0% 0%
20230705 14.31 14.37 14.13 14.19 -0.84% -0.21% 0% 7375 0.1049 74.26 14.22 0% 0 0% 0 0% 0 0% 0%
20230704 14.21 14.35 14.14 14.31 0.56% 0.14% 0% 5717 0.0817 45.43 14.29 0% 0 0% 0 0% 0 0% 0%
20230703 14.22 14.43 14.2 14.23 0% -0.35% 0% 6917 0.0988 55.58 14.28 0% 0 0% 0 0% 0 0% 0%
20230630 14.23 14.31 14.17 14.23 0.35% -0.07% 0% 6644 0.0946 53.4 14.24 0% 0 0% 0 0% 0 0% 0%
20230629 14.1 14.24 13.88 14.18 1.79% 0.28% 0% 9963 0.1409 79.76 14.14 0% 0 0% 0 0% 0 0% 0%
20230628 13.92 13.95 13.67 13.93 0% 0.8% 0% 7591 0.1049 60.72 13.82 0% 0 0% 0 0% 0 0% 0%
20230627 13.55 13.99 13.4 13.93 3.41% 0.94% 0% 10482 0.1447 79.33 13.8 0% 0 0% 0 0% 0 0% 0%
20230626 13.67 13.78 13.42 13.47 -1.39% -0.66% 0% 7650 0.1037 55.81 13.56 0% 0 0% 0 0% 0 0% 0%
20230621 13.84 13.89 13.66 13.66 -1.23% -0.73% 0% 5718 0.0787 41.4 13.76 0% 0 0% 0 0% 0 0% 0%
20230620 13.93 14 13.79 13.83 -0.93% -0.36% 0% 6433 0.0893 47.14 13.88 0% 0 0% 0 0% 0 0% 0%
20230619 14.21 14.21 13.88 13.96 -1.76% -0.43% 0% 10032 0.1406 73.55 14.02 0% 0 0% 0 0% 0 0% 0%
20230616 14.29 14.32 14.2 14.21 -0.56% -0.21% 0% 6362 0.0906 47.43 14.24 0% 0 0% 0 0% 0 0% 0%
20230615 14.22 14.35 14.18 14.29 0% 0.35% 0% 5935 0.0845 41.11 14.24 0% 0 0% 0 0% 0 0% 0%
20230614 14.26 14.47 14.14 14.29 0.21% -0.07% 0% 7211 0.1031 49.61 14.3 0% 0 0% 0 0% 0 0% 0%
20230613 14.27 14.44 14.21 14.26 -0.9% -0.21% 0% 7481 0.1069 48.1 14.29 0% 0 0% 0 0% 0 0% 0%
20230612 14.04 14.43 13.62 14.39 2.13% 2.13% 0% 14488 0.2042 89.16 14.09 0% 0 0% 0 0% 0 0% 0%
20230609 14.21 14.58 14.07 14.09 -1.12% -1.12% 0% 11568 0.1649 72.59 14.25 0% 0 0% 0 0% 0 0% 0%
20230608 14.06 14.33 13.97 14.25 0.71% 0.28% 0% 9260 0.1316 56.28 14.21 0% 0 0% 0 0% 0 0% 0%
20230607 14.02 14.26 14.02 14.15 0.64% 0.14% 0% 5025 0.071 28.3 14.13 0% 0 0% 0 0% 0 0% 0%
20230606 14.27 14.37 14.01 14.06 -1.75% -0.64% 0% 7962 0.1127 41.91 14.15 0% 0 0% 0 0% 0 0% 0%
20230605 14.19 14.34 14.12 14.31 0.77% 0.49% 0% 8191 0.1166 43.66 14.24 0% 0 0% 0 0% 0 0% 0%
20230602 13.99 14.39 13.95 14.2 1.94% -0.07% 0% 13698 0.1947 67.94 14.21 0% 0 0% 0 0% 0 0% 0%
20230601 14.04 14.07 13.85 13.93 -0.78% -0.29% 0% 5685 0.0794 42.97 13.97 0% 0 0% 0 0% 0 0% 0%
20230531 13.92 14.22 13.9 14.04 0.86% -0.21% 0% 11663 0.1641 86.62 14.07 0% 0 0% 0 0% 0 0% 0%
20230530 13.83 13.96 13.7 13.92 0.65% 0.58% 0% 8693 0.1203 47.09 13.84 0% 0 0% 0 0% 0 0% 0%
20230529 13.87 13.97 13.75 13.83 -0.43% 0% 0% 6227 0.0861 34.98 13.83 0% 0 0% 0 0% 0 0% 0%
20230526 14.01 14.07 13.76 13.89 -1.14% 0% 0% 7583 0.1053 44.85 13.89 0% 0 0% 0 0% 0 0% 0%
20230525 13.9 14.05 13.8 14.05 0.93% 0.93% 0% 9557 0.133 61.35 13.92 0% 0 0% 0 0% 0 0% 0%
20230524 14.01 14.13 13.87 13.92 -0.29% -0.5% 0% 10925 0.1528 78.11 13.99 0% 0 0% 0 0% 0 0% 0%
20230523 14.36 14.42 14.16 14.21 -1.04% -0.49% 0% 11257 0.1608 90.51 14.28 0% 0 0% 0 0% 0 0% 0%
20230522 13.79 14.47 13.78 14.36 4.13% 1.13% 0% 25801 0.3663 206.96 14.2 0% 0 0% 0 0% 0 0% 0%
20230519 13.73 13.79 13.54 13.79 0.44% 0.73% 0% 6800 0.0931 58.72 13.69 0% 0 0% 0 0% 0 0% 0%
20230518 13.95 13.95 13.69 13.73 -0.36% -0.36% 0% 8927 0.123 74.7 13.78 0% 0 0% 0 0% 0 0% 0%
20230517 13.84 13.86 13.68 13.78 0.29% 0.22% 0% 7965 0.1095 67.87 13.75 0% 0 0% 0 0% 0 0% 0%
20230516 14 14.05 13.71 13.74 -1.36% -0.65% 0% 6271 0.0867 54.58 13.83 0% 0 0% 0 0% 0 0% 0%
20230515 13.9 14.03 13.71 13.93 0% 0.29% 0% 5989 0.0832 51.75 13.89 0% 0 0% 0 0% 0 0% 0%
20230510 13.76 13.84 13.66 13.82 1.17% 0.36% 0% 5395 0.0743 60.96 13.77 0% 0 0% 0 0% 0 0% 0%
20230509 13.85 13.85 13.51 13.66 -1.3% -0.22% 0% 7231 0.099 58.72 13.69 0% 0 0% 0 0% 0 0% 0%
20230508 13.89 13.94 13.79 13.84 0.14% 0.07% 0% 5287 0.0731 43.48 13.83 0% 0 0% 0 0% 0 0% 0%
20230505 13.99 14.03 13.75 13.82 -1.43% -0.29% 0% 6611 0.0916 51.64 13.86 0% 0 0% 0 0% 0 0% 0%
20230504 13.86 14.07 13.86 14.02 1.15% 0.07% 0% 8047 0.1127 55.44 14.01 0% 0 0% 0 0% 0 0% 0%
20230428 13.69 13.9 13.69 13.86 1.61% 0.29% 0% 8179 0.113 49.8 13.82 0% 0 0% 0 0% 0 0% 0%
20230427 13.32 13.67 13.32 13.64 0.89% 0.37% 0% 6389 0.0868 38.48 13.59 0% 0 0% 0 0% 0 0% 0%
20230426 13.4 13.6 13.37 13.52 0.97% 0.07% 0% 5876 0.0794 35.03 13.51 0% 0 0% 0 0% 0 0% 0%
20230425 13.46 13.64 13.28 13.39 -1.54% -0.22% 0% 7551 0.1013 43.69 13.42 0% 0 0% 0 0% 0 0% 0%
20230424 13.49 13.67 13.37 13.6 0.44% 0.37% 0% 7603 0.103 42.46 13.55 0% 0 0% 0 0% 0 0% 0%
20230421 13.87 13.95 13.52 13.54 -2.94% -1.24% 0% 8725 0.1196 46.84 13.71 0% 0 0% 0 0% 0 0% 0%
20230420 14.07 14.08 13.84 13.95 -0.64% 0.14% 0% 7497 0.1044 40 13.93 0% 0 0% 0 0% 0 0% 0%
20230419 14.28 14.28 14 14.04 -2.02% -0.35% 0% 13500 0.1902 71.03 14.09 0% 0 0% 0 0% 0 0% 0%
20230418 14.18 14.67 14 14.33 0.92% 0.42% 0% 25963 0.3704 135.23 14.27 0% 0 0% 0 0% 0 0% 0%
20230417 14.62 14.81 14.2 14.2 -2.61% -1.73% 0% 27931 0.4036 164.05 14.45 0% 0 0% 0 0% 0 0% 0%
20230414 14.65 14.65 14.48 14.58 0.14% 0.14% 0% 7521 0.1095 50.72 14.56 0% 0 0% 0 0% 0 0% 0%
20230413 14.7 14.7 14.53 14.56 -0.61% -0.48% 0% 5633 0.0824 38.18 14.63 0% 0 0% 0 0% 0 0% 0%
20230412 14.6 14.65 14.48 14.65 1.03% 0.69% 0% 7271 0.1058 48.53 14.55 0% 0 0% 0 0% 0 0% 0%
20230411 14.38 14.76 14.32 14.5 0.83% -0.82% 0% 13576 0.1985 92.43 14.62 0% 0 0% 0 0% 0 0% 0%
20230410 14.6 14.62 14.27 14.38 -1.17% 0% 0% 14829 0.2132 105.1 14.38 0% 0 0% 0 0% 0 0% 0%
20230407 14.33 14.68 14.28 14.55 1.68% 0.69% 0% 12584 0.1818 95.61 14.45 0% 0 0% 0 0% 0 0% 0%
20230406 14.47 14.55 14.26 14.31 -1.92% -0.35% 0% 11689 0.1679 92.67 14.36 0% 0 0% 0 0% 0 0% 0%
20230404 14.58 14.89 14.43 14.59 1.11% -0.21% 0% 17459 0.2552 146.54 14.62 0% 0 0% 0 0% 0 0% 0%
20230403 14.42 14.52 14.37 14.43 0.07% -0.07% 0% 7249 0.1047 67.34 14.44 0% 0 0% 0 0% 0 0% 0%
20230331 14.51 14.53 14.37 14.42 -0.35% -0.14% 0% 7719 0.1115 73.13 14.44 0% 0 0% 0 0% 0 0% 0%
20230330 14.54 14.56 14.25 14.47 0.35% 0.63% 0% 9401 0.1352 88.24 14.38 0% 0 0% 0 0% 0 0% 0%
20230329 14.62 14.77 14.38 14.42 -1.7% -0.62% 0% 7995 0.116 79.11 14.51 0% 0 0% 0 0% 0 0% 0%
20230328 14.64 14.8 14.59 14.67 -0.2% -0.07% 0% 6521 0.0957 66.84 14.68 0% 0 0% 0 0% 0 0% 0%
20230327 14.82 14.9 14.58 14.7 -0.88% -0.27% 0% 7118 0.1049 69.53 14.74 0% 0 0% 0 0% 0 0% 0%
20230324 14.78 14.96 14.78 14.83 0.61% -0.4% 0% 7305 0.1088 69.1 14.89 0% 0 0% 0 0% 0 0% 0%
20230323 14.8 14.93 14.67 14.74 -1.07% -0.34% 0% 8073 0.1194 53.68 14.79 0% 0 0% 0 0% 0 0% 0%
20230322 14.77 14.99 14.76 14.9 0.61% 0.13% 0% 6813 0.1014 62.65 14.88 0% 0 0% 0 0% 0 0% 0%
20230321 14.51 14.84 14.51 14.81 2.42% 0.61% 0% 5956 0.0877 55.72 14.72 0% 0 0% 0 0% 0 0% 0%
20230320 14.6 14.65 14.36 14.46 -0.89% -0.28% 0% 7222 0.1047 64.12 14.5 0% 0 0% 0 0% 0 0% 0%
20230317 14.68 14.79 14.59 14.59 -0.07% -0.61% 0% 9052 0.1329 80.03 14.68 0% 0 0% 0 0% 0 0% 0%
20230316 14.88 14.88 14.6 14.6 -1.68% -0.61% 0% 6099 0.0896 52.73 14.69 0% 0 0% 0 0% 0 0% 0%
20230315 14.76 14.98 14.68 14.85 1.37% -0.13% 0% 8360 0.1243 72.17 14.87 0% 0 0% 0 0% 0 0% 0%
20230314 14.83 14.83 14.35 14.65 -0.95% 0.55% 0% 14129 0.2058 114.61 14.57 0% 0 0% 0 0% 0 0% 0%
20230313 15.06 15.1 14.72 14.79 -1.86% -0.34% 0% 12478 0.1852 101.42 14.84 0% 0 0% 0 0% 0 0% 0%
20230310 15.33 15.45 15.07 15.07 -2.52% -0.66% 0% 11950 0.1813 99.32 15.17 0% 0 0% 0 0% 0 0% 0%
20230309 15.3 15.47 15.19 15.46 1.11% 0.78% 0% 8832 0.1355 75.78 15.34 0% 0 0% 0 0% 0 0% 0%
20230308 15.19 15.37 15.07 15.29 0.72% 0.53% 0% 6060 0.0922 47.8 15.21 0% 0 0% 0 0% 0 0% 0%
20230307 15.43 15.43 15.18 15.18 -1.62% -0.78% 0% 10789 0.1651 78.97 15.3 0% 0 0% 0 0% 0 0% 0%
20230306 15.55 15.55 15.31 15.43 -0.32% 0.19% 0% 9378 0.1444 67.12 15.4 0% 0 0% 0 0% 0 0% 0%
20230303 15.65 15.67 15.37 15.48 -0.77% -0.19% 0% 11724 0.1818 76.99 15.51 0% 0 0% 0 0% 0 0% 0%
20230302 15.67 15.73 15.56 15.6 -0.45% -0.19% 0% 7332 0.1146 48.31 15.63 0% 0 0% 0 0% 0 0% 0%
20230301 15.72 15.76 15.59 15.67 -0.06% 0.06% 0% 12716 0.1991 78.38 15.66 0% 0 0% 0 0% 0 0% 0%
20230228 15.84 15.96 15.63 15.68 -1.13% -0.25% 0% 15899 0.25 99.44 15.72 0% 0 0% 0 0% 0 0% 0%
20230227 16.01 16.19 15.85 15.86 -0.75% -0.69% 0% 12664 0.2022 80.15 15.97 0% 0 0% 0 0% 0 0% 0%
20230224 16.07 16.14 15.91 15.98 -0.56% -0.25% 0% 9193 0.1473 54.51 16.02 0% 0 0% 0 0% 0 0% 0%
20230223 16 16.27 15.98 16.07 0.12% -0.31% 0% 17133 0.2761 101.84 16.12 0% 0 0% 0 0% 0 0% 0%
20230222 15.8 16.07 15.72 16.05 0.94% 0.63% 0% 14869 0.2372 89.54 15.95 0% 0 0% 0 0% 0 0% 0%
20230221 16.04 16.11 15.75 15.9 -0.93% 0.13% 0% 14184 0.2252 88.31 15.88 0% 0 0% 0 0% 0 0% 0%
20230220 15.56 16.07 15.52 16.05 3.15% 0.75% 0% 21820 0.3477 135.46 15.93 0% 0 0% 0 0% 0 0% 0%
20230217 15.49 15.85 15.44 15.56 0.71% -0.51% 0% 11925 0.1865 77.83 15.64 0% 0 0% 0 0% 0 0% 0%
20230216 15.79 15.95 15.27 15.45 -2.15% -1.28% 0% 17402 0.2723 111.17 15.65 0% 0 0% 0 0% 0 0% 0%
20230215 15.99 15.99 15.77 15.79 -0.69% -0.32% 0% 10565 0.1674 67.39 15.84 0% 0 0% 0 0% 0 0% 0%
20230214 15.92 16.06 15.77 15.9 0.13% 0% 0% 15783 0.251 92.68 15.9 0% 0 0% 0 0% 0 0% 0%
20230213 15.54 15.88 15.46 15.88 3.12% 1.08% 0% 23906 0.3755 143.56 15.71 0% 0 0% 0 0% 0 0% 0%
20230210 15.46 15.57 15.36 15.4 -0.26% -0.45% 0% 9711 0.1502 59.34 15.47 0% 0 0% 0 0% 0 0% 0%
20230209 15.22 15.48 15.12 15.44 1.65% 0.59% 0% 13908 0.2135 85.09 15.35 0% 0 0% 0 0% 0 0% 0%
20230208 15.41 15.41 15.19 15.19 -1.36% -0.65% 0% 9932 0.1519 63.89 15.29 0% 0 0% 0 0% 0 0% 0%
20230207 15.61 15.69 15.32 15.4 -0.65% -0.19% 0% 14850 0.2291 98.16 15.43 0% 0 0% 0 0% 0 0% 0%
20230206 15.49 15.57 15.31 15.5 0.26% 0.39% 0% 10958 0.1692 73.56 15.44 0% 0 0% 0 0% 0 0% 0%
20230203 15.71 15.71 15.34 15.46 -1.59% -0.19% 0% 15274 0.2366 100.55 15.49 0% 0 0% 0 0% 0 0% 0%
20230202 15.51 15.8 15.51 15.71 0.13% 0.45% 0% 19715 0.3084 132.4 15.64 0% 0 0% 0 0% 0 0% 0%
20230201 15.42 15.82 15.3 15.69 2.21% 0.71% 0% 24842 0.3871 173.31 15.58 0% 0 0% 0 0% 0 0% 0%
20230131 15.35 15.46 15.28 15.35 -0.58% -0.13% 0% 10193 0.1567 74.24 15.37 0% 0 0% 0 0% 0 0% 0%
20230130 15.1 15.44 15.1 15.44 2.52% 1.11% 0% 18778 0.2868 120.09 15.27 0% 0 0% 0 0% 0 0% 0%
20230120 15.05 15.13 14.9 15.06 -0.07% 0.13% 0% 9534 0.1434 60.5 15.04 0% 0 0% 0 0% 0 0% 0%
20230119 14.98 15.08 14.88 15.07 0.53% 0.27% 0% 6300 0.0947 34.3 15.03 0% 0 0% 0 0% 0 0% 0%
20230118 15.02 15.13 14.95 14.99 -0.27% -0.2% 0% 7885 0.1184 30.87 15.02 0% 0 0% 0 0% 0 0% 0%
20230117 15.34 15.39 14.97 15.03 -1.96% -0.66% 0% 14220 0.2151 39.54 15.13 0% 0 0% 0 0% 0 0% 0%
20230116 15.23 15.42 15.16 15.33 0.79% 0.39% 0% 15405 0.2352 40.27 15.27 0% 0 0% 0 0% 0 0% 0%
20230113 15.11 15.33 15 15.21 0.66% 0.07% 0% 14439 0.2195 34.46 15.2 0% 0 0% 0 0% 0 0% 0%
20230112 15.22 15.36 15.03 15.11 -0.92% -0.33% 0% 15306 0.232 35 15.16 0% 0 0% 0 0% 0 0% 0%
20230111 15.63 15.63 15.22 15.25 -2.43% -0.78% 0% 18387 0.2826 42.17 15.37 0% 0 0% 0 0% 0 0% 0%
20230110 15.58 16 15.18 15.63 1.23% -0.19% 0% 28335 0.4437 64.68 15.66 0% 0 0% 0 0% 0 0% 0%
20230109 15.49 15.56 15.33 15.44 -0.58% 0% 0% 18161 0.2804 41.62 15.44 0% 0 0% 0 0% 0 0% 0%
20230106 15.89 16.06 15.53 15.53 -2.45% -1.08% 0% 33373 0.5238 77.51 15.7 0% 0 0% 0 0% 0 0% 0%
20230105 16.09 16.96 15.84 15.92 -1.73% -2.03% 0% 72599 1.1797 175.29 16.25 0% 0 0% 0 0% 0 0% 0%
20230104 15.95 17.18 15.95 16.2 4.05% -2.29% 0% 103809 1.7211 271.82 16.58 0% 0 0% 0 0% 0 0% 0%
20230103 15.34 15.66 15 15.57 2.3% 1.37% 0% 40001 0.6144 126.37 15.36 0% 0 0% 0 0% 0 0% 0%
20221230 14.45 15.55 14.34 15.22 4.18% 1% 0% 50993 0.7686 162.3 15.07 0% 0 0% 0 0% 0 0% 0%
20221229 14.35 15.27 14.05 14.61 1.46% 0.34% 0% 33542 0.4883 118.53 14.56 0% 0 0% 0 0% 0 0% 0%
20221228 14.88 14.88 14.33 14.4 -3.03% -0.55% 0% 20868 0.3021 75.95 14.48 0% 0 0% 0 0% 0 0% 0%
20221227 15 15.29 14.76 14.85 -1% -1.07% 0% 29549 0.4435 110.89 15.01 0% 0 0% 0 0% 0 0% 0%
20221226 14.82 15 14.68 15 1.21% 1.08% 0% 21855 0.3243 84.61 14.84 0% 0 0% 0 0% 0 0% 0%
20221223 14.87 14.99 14.6 14.82 -1.27% 0.47% 0% 20480 0.302 83.14 14.75 0% 0 0% 0 0% 0 0% 0%
20221222 15.3 15.36 14.84 15.01 -2.53% -0.46% 0% 32764 0.4941 144.21 15.08 0% 0 0% 0 0% 0 0% 0%
20221221 14.6 15.46 14.3 15.4 6.13% 1.52% 0% 51670 0.7836 257.88 15.17 0% 0 0% 0 0% 0 0% 0%
20221220 14.71 14.76 14.29 14.51 -2.42% 0.07% 0% 17597 0.2551 108.95 14.5 0% 0 0% 0 0% 0 0% 0%
20221219 14.6 15.2 14.5 14.87 3.19% -0.34% 0% 30522 0.4553 204.94 14.92 0% 0 0% 0 0% 0 0% 0%
20221216 14.65 14.85 14.4 14.41 -2.24% -0.96% 0% 12463 0.1813 94.01 14.55 0% 0 0% 0 0% 0 0% 0%
20221215 14.86 15.13 14.7 14.74 -0.07% -1.14% 0% 22905 0.3416 183.55 14.91 0% 0 0% 0 0% 0 0% 0%
20221214 14.5 14.86 14.46 14.75 0.89% 0.2% 0% 21675 0.3191 181.83 14.72 0% 0 0% 0 0% 0 0% 0%
20221213 14.25 14.63 14.07 14.62 3.1% 1.32% 0% 18729 0.2703 176.07 14.43 0% 0 0% 0 0% 0 0% 0%
20221212 14.26 14.39 14.16 14.18 -0.63% -0.63% 0% 8299 0.1184 79.67 14.27 0% 0 0% 0 0% 0 0% 0%
20221209 14.3 14.4 14.16 14.27 -0.07% 0.07% 0% 6579 0.0938 62.88 14.26 0% 0 0% 0 0% 0 0% 0%
20221208 14.33 14.43 14.1 14.28 -0.42% 0.07% 0% 6825 0.0974 65.3 14.27 0% 0 0% 0 0% 0 0% 0%
20221207 14.28 14.4 14.21 14.34 0.28% 0.14% 0% 5725 0.082 55.78 14.32 0% 0 0% 0 0% 0 0% 0%
20221206 14.48 14.48 14.25 14.3 -1.24% -0.42% 0% 8399 0.1206 76.84 14.36 0% 0 0% 0 0% 0 0% 0%
20221205 14.6 14.6 14.43 14.48 0.28% -0.14% 0% 9779 0.1418 86.98 14.5 0% 0 0% 0 0% 0 0% 0%
20221202 14.47 14.53 14.39 14.44 0.35% -0.07% 0% 7328 0.1059 65.2 14.45 0% 0 0% 0 0% 0 0% 0%
20221201 14.24 14.47 14.23 14.39 1.12% 0% 0% 13128 0.1889 103.68 14.39 0% 0 0% 0 0% 0 0% 0%
20221130 14.25 14.35 14.21 14.23 -0.49% -0.35% 0% 9207 0.1315 73.27 14.28 0% 0 0% 0 0% 0 0% 0%
20221129 13.9 14.36 13.86 14.3 3.25% 0.85% 0% 14933 0.2118 107.86 14.18 0% 0 0% 0 0% 0 0% 0%
20221128 14.06 14.09 13.78 13.85 -1.84% -0.07% 0% 7675 0.1064 54.65 13.86 0% 0 0% 0 0% 0 0% 0%
20221125 14.1 14.27 14.06 14.11 -0.07% -0.21% 0% 6095 0.0862 43.34 14.14 0% 0 0% 0 0% 0 0% 0%
20221124 14.14 14.21 14.02 14.12 0.36% 0.07% 0% 5349 0.0755 34.84 14.11 0% 0 0% 0 0% 0 0% 0%
20221123 14.28 14.35 13.93 14.07 -1.4% -0.07% 0% 11055 0.1556 70.21 14.08 0% 0 0% 0 0% 0 0% 0%
20221122 14.39 14.54 14.2 14.27 -0.9% -0.9% 0% 10595 0.1526 71.66 14.4 0% 0 0% 0 0% 0 0% 0%
20221121 14.5 14.5 14.31 14.4 -0.48% 0.21% 0% 7967 0.1145 55.14 14.37 0% 0 0% 0 0% 0 0% 0%
20221118 14.72 14.86 14.35 14.47 -1.56% -0.82% 0% 16016 0.2337 108.08 14.59 0% 0 0% 0 0% 0 0% 0%
20221117 14.64 14.75 14.55 14.7 0.41% 0.27% 0% 7157 0.1049 50.17 14.66 0% 0 0% 0 0% 0 0% 0%
20221116 14.96 14.96 14.64 14.64 -1.61% -0.75% 0% 17752 0.2619 117.01 14.75 0% 0 0% 0 0% 0 0% 0%
20221115 14.77 14.89 14.62 14.88 1.29% 0.74% 0% 13426 0.1983 77.2 14.77 0% 0 0% 0 0% 0 0% 0%
20221114 14.7 14.77 14.62 14.69 0.07% -0.07% 0% 10376 0.1525 62.13 14.7 0% 0 0% 0 0% 0 0% 0%
20221111 14.96 14.98 14.59 14.68 0.14% -0.34% 0% 17940 0.2643 110.71 14.73 0% 0 0% 0 0% 0 0% 0%
20221110 14.59 14.8 14.52 14.66 0.34% 0.07% 0% 9025 0.1322 59.58 14.65 0% 0 0% 0 0% 0 0% 0%
20221109 14.6 14.7 14.58 14.61 -0.07% -0.14% 0% 6254 0.0915 41.75 14.63 0% 0 0% 0 0% 0 0% 0%
20221108 14.8 14.8 14.51 14.62 -1.02% 0.07% 0% 9505 0.1389 62.34 14.61 0% 0 0% 0 0% 0 0% 0%
20221107 14.66 14.79 14.6 14.77 0.96% 0.54% 0% 15886 0.2333 108 14.69 0% 0 0% 0 0% 0 0% 0%
20221104 14.59 14.8 14.55 14.63 -0.14% -0.14% 0% 15657 0.2294 114.31 14.65 0% 0 0% 0 0% 0 0% 0%
20221103 15.09 15.09 14.64 14.65 -3.93% -1.21% 0% 20906 0.31 171.12 14.83 0% 0 0% 0 0% 0 0% 0%
20221102 14 15.32 13.92 15.25 8.93% 3.74% 0% 43259 0.6361 404.64 14.7 0% 0 0% 0 0% 0 0% 0%
20221101 13.69 14 13.54 14 3.63% 1.97% 0% 6783 0.0931 92.68 13.73 0% 0 0% 0 0% 0 0% 0%
20221031 13.3 13.75 13.3 13.51 0.22% 0.15% 0% 7166 0.0967 94.96 13.49 0% 0 0% 0 0% 0 0% 0%
20221028 13.93 13.93 13.26 13.48 -2.88% -0.22% 0% 7089 0.0958 92.21 13.51 0% 0 0% 0 0% 0 0% 0%
20221027 13.9 14.07 13.81 13.88 -0.07% -0.5% 0% 6775 0.0945 89 13.95 0% 0 0% 0 0% 0 0% 0%
20221026 13.73 13.92 13.55 13.89 2.51% 0.58% 0% 8276 0.1143 108.9 13.81 0% 0 0% 0 0% 0 0% 0%
20221025 13.73 13.83 13.39 13.55 -1.31% -0.37% 0% 5067 0.0689 66.14 13.6 0% 0 0% 0 0% 0 0% 0%
20221024 14.09 14.1 13.65 13.73 -1.58% -1.22% 0% 6297 0.0875 83.81 13.9 0% 0 0% 0 0% 0 0% 0%
20221021 14.1 14.1 13.9 13.95 -0.5% -0.36% 0% 3472 0.0486 47.33 14 0% 0 0% 0 0% 0 0% 0%
20221020 14.14 14.18 13.87 14.02 0.29% -0.14% 0% 5876 0.0825 78.62 14.04 0% 0 0% 0 0% 0 0% 0%
20221019 14.22 14.24 13.97 13.98 -1.62% -0.43% 0% 5326 0.0748 71.18 14.04 0% 0 0% 0 0% 0 0% 0%
20221018 14.3 14.3 14.1 14.21 0% 0% 0% 7574 0.1076 98.98 14.21 0% 0 0% 0 0% 0 0% 0%
20221017 13.99 14.22 13.91 14.21 1.5% 0.64% 0% 8471 0.1196 106.45 14.12 0% 0 0% 0 0% 0 0% 0%
20220720 17.09 17.18 16.85 16.9 -1% -0.24% 0% 13752 0.233 98.3 16.94 0% 0 0% 0 0% 0 0% 0%
20220719 16.5 17.22 16.47 17.07 2.71% 0.71% 0% 21678 0.3675 153.26 16.95 0% 0 0% 0 0% 0 0% 0%
20220718 16.35 16.64 16.35 16.62 1.71% 0.42% 0% 9359 0.1549 64.95 16.55 0% 0 0% 0 0% 0 0% 0%
20220715 16.97 17 16.25 16.34 -4% -0.79% 0% 25833 0.4254 159.28 16.47 0% 0 0% 0 0% 0 0% 0%
20220714 16.96 17.16 16.86 17.02 0.35% -0.06% 0% 9289 0.1582 61.89 17.03 0% 0 0% 0 0% 0 0% 0%
20220713 16.85 17.02 16.8 16.96 0.95% 0.3% 0% 7889 0.1334 49.37 16.91 0% 0 0% 0 0% 0 0% 0%
20220712 17.25 17.25 16.77 16.8 -2.61% -0.88% 0% 11574 0.1962 64.96 16.95 0% 0 0% 0 0% 0 0% 0%
20220711 17.16 17.25 16.94 17.25 -0.12% 0.94% 0% 12086 0.2066 61.9 17.09 0% 0 0% 0 0% 0 0% 0%
20220708 17.23 17.37 17.18 17.27 0.7% -0.06% 0% 9363 0.1618 46.88 17.28 0% 0 0% 0 0% 0 0% 0%
20220707 17.24 17.34 17.11 17.15 -0.52% -0.29% 0% 10259 0.1765 48.08 17.2 0% 0 0% 0 0% 0 0% 0%
20220706 17.5 17.6 17.17 17.24 -2.16% -0.46% 0% 15367 0.2661 70.06 17.32 0% 0 0% 0 0% 0 0% 0%
20220705 17.92 18.03 17.48 17.62 -1.62% -0.23% 0% 19746 0.3487 88.22 17.66 0% 0 0% 0 0% 0 0% 0%
20220704 17.9 18.35 17.72 17.91 1.88% -0.67% 0% 24379 0.4395 105.55 18.03 0% 0 0% 0 0% 0 0% 0%
20220701 17.78 17.9 17.43 17.58 -1.12% -0.23% 0% 17229 0.3035 64.79 17.62 0% 0 0% 0 0% 0 0% 0%
20220630 17.66 17.96 17.6 17.78 0.57% -0.06% 0% 17017 0.3028 62.96 17.79 0% 0 0% 0 0% 0 0% 0%
20220629 18.26 18.26 17.57 17.68 -3.12% -1.17% 0% 25042 0.448 91.8 17.89 0% 0 0% 0 0% 0 0% 0%
20220628 17.89 18.28 17.63 18.25 2.36% 0.83% 0% 27691 0.5011 102.37 18.1 0% 0 0% 0 0% 0 0% 0%
20220627 17.95 18.13 17.75 17.83 -0.78% -0.45% 0% 17445 0.3125 65.86 17.91 0% 0 0% 0 0% 0 0% 0%
20220624 17.91 18.1 17.77 17.97 0.5% 0.17% 0% 21484 0.3855 78.7 17.94 0% 0 0% 0 0% 0 0% 0%
20220623 17.66 17.92 17.66 17.88 0.34% 0.39% 0% 16667 0.2968 55.59 17.81 0% 0 0% 0 0% 0 0% 0%
20220622 18.05 18.17 17.62 17.82 -1.16% -0.17% 0% 23325 0.4164 70.4 17.85 0% 0 0% 0 0% 0 0% 0%
20220621 18.4 18.69 17.9 18.03 -1.85% -0.99% 0% 30606 0.5572 95.47 18.21 0% 0 0% 0 0% 0 0% 0%
20220620 17.77 18.69 17.6 18.37 3.9% 0.27% 0% 52473 0.9612 170.66 18.32 0% 0 0% 0 0% 0 0% 0%
20220617 17.45 17.9 17.25 17.68 0.11% 0.74% 0% 24410 0.4285 84.15 17.55 0% 0 0% 0 0% 0 0% 0%
20220616 17.52 17.79 17.43 17.66 0.8% 0.17% 0% 20919 0.3687 70.81 17.63 0% 0 0% 0 0% 0 0% 0%
20220615 17.57 17.83 17.44 17.52 -0.9% -0.62% 0% 26431 0.466 87.87 17.63 0% 0 0% 0 0% 0 0% 0%
20220614 17.5 17.76 17.02 17.68 0.4% 1.43% 0% 20498 0.3573 68 17.43 0% 0 0% 0 0% 0 0% 0%
20220613 17.8 17.98 17.4 17.61 -1.89% -0.06% 0% 26487 0.4667 89.57 17.62 0% 0 0% 0 0% 0 0% 0%
20220610 17.59 18.3 17.36 17.95 2.22% 0.73% 0% 46577 0.8298 162.06 17.82 0% 0 0% 0 0% 0 0% 0%
20220609 17.32 18 17.3 17.56 2.87% -0.17% 0% 49781 0.8757 171.76 17.59 0% 0 0% 0 0% 0 0% 0%
20220608 17.43 17.43 16.72 17.07 -1.33% -0.18% 0% 20092 0.3436 67.93 17.1 0% 0 0% 0 0% 0 0% 0%
20220607 17.6 17.66 17.18 17.3 -1.65% -0.35% 0% 20616 0.3579 66.05 17.36 0% 0 0% 0 0% 0 0% 0%
20220606 17.53 17.65 17.37 17.59 0.23% 0.4% 0% 24105 0.4224 75.08 17.52 0% 0 0% 0 0% 0 0% 0%
20220602 17.18 17.8 17.02 17.55 2.69% 1.15% 0% 31442 0.5454 93.94 17.35 0% 0 0% 0 0% 0 0% 0%
20220601 16.78 17.34 16.78 17.09 0.95% -0.12% 0% 27717 0.4741 75.42 17.11 0% 0 0% 0 0% 0 0% 0%
20220531 16.69 17.05 16.45 16.93 0.89% 0.83% 0% 25335 0.4254 65.95 16.79 0% 0 0% 0 0% 0 0% 0%
20220530 16.8 16.91 16.53 16.78 0.48% 0.42% 0% 19140 0.3198 44.93 16.71 0% 0 0% 0 0% 0 0% 0%
20220527 16.98 17.08 16.6 16.7 -1.47% -0.77% 0% 22753 0.383 52.76 16.83 0% 0 0% 0 0% 0 0% 0%
20220526 17.41 17.52 16.76 16.95 -3.09% -0.41% 0% 47195 0.8034 108.64 17.02 0% 0 0% 0 0% 0 0% 0%
20220525 17.22 17.98 17.07 17.49 0.63% -0.34% 0% 47441 0.8325 112.3 17.55 0% 0 0% 0 0% 0 0% 0%
20220524 17.63 17.63 16.98 17.38 -0.8% 0.7% 0% 39980 0.69 95.22 17.26 0% 0 0% 0 0% 0 0% 0%
20220523 17.7 17.74 17.31 17.52 -1.35% 0.17% 0% 32110 0.5616 79.47 17.49 0% 0 0% 0 0% 0 0% 0%
20220520 17.8 17.95 17.58 17.76 0.68% -0.06% 0% 33989 0.6041 86.06 17.77 0% 0 0% 0 0% 0 0% 0%
20220519 16.85 18.06 16.82 17.64 3.16% 0.63% 0% 58547 1.0262 142.32 17.53 0% 0 0% 0 0% 0 0% 0%
20220518 17.52 17.6 17.04 17.1 -1.89% -0.93% 0% 36866 0.6364 90.82 17.26 0% 0 0% 0 0% 0 0% 0%
20220517 16.94 17.66 16.66 17.43 2.41% 1.28% 0% 63341 1.0902 148.32 17.21 0% 0 0% 0 0% 0 0% 0%
20220516 17.15 17.35 16.85 17.02 -1.33% -0.18% 0% 26960 0.4596 62.92 17.05 0% 0 0% 0 0% 0 0% 0%
20220513 17.49 17.52 17.07 17.25 -1.2% 0.12% 0% 30185 0.52 59.2 17.23 0% 0 0% 0 0% 0 0% 0%
20220512 16.71 17.48 16.63 17.46 3.62% 2.17% 0% 47852 0.8176 87.61 17.09 0% 0 0% 0 0% 0 0% 0%
20220511 17.02 17.38 16.81 16.85 -1.12% -1.63% 0% 38489 0.6593 68.6 17.13 0% 0 0% 0 0% 0 0% 0%
20220510 16.7 17.1 16.59 17.04 0.53% 0.89% 0% 30624 0.5173 51.7 16.89 0% 0 0% 0 0% 0 0% 0%
20220509 17.1 17.1 16.63 16.95 0.3% 0.59% 0% 30666 0.5167 46.47 16.85 0% 0 0% 0 0% 0 0% 0%
20220506 16.55 17.77 16.38 16.9 -0.24% -1.29% 0% 46153 0.7901 61.3 17.12 0% 0 0% 0 0% 0 0% 0%
20220505 16.58 17.24 16.02 16.94 1.13% 0.95% 0% 49134 0.8246 57.25 16.78 0% 0 0% 0 0% 0 0% 0%
20220429 16.51 17.13 16.51 16.75 1.15% -0.3% 0% 58162 0.9769 61.51 16.8 0% 0 0% 0 0% 0 0% 0%
20220428 17.83 17.83 16.53 16.56 -8% -2.07% 0% 61489 1.0399 63.14 16.91 0% 0 0% 0 0% 0 0% 0%
20220427 21.45 21.45 17.55 18 -17.36% -4.2% 0% 102959 1.9347 113.5 18.79 0% 0 0% 0 0% 0 0% 0%
20220426 21.46 22.59 20.41 21.78 0.83% 0.32% 0% 48566 1.0543 66.63 21.71 0% 0 0% 0 0% 0 0% 0%
20220425 21.05 21.96 20.68 21.6 0.28% 0.28% 0% 50541 1.0887 69.73 21.54 0% 0 0% 0 0% 0 0% 0%
20220422 22.19 22.28 21.29 21.54 -1.24% -1.1% 0% 48006 1.0457 68.77 21.78 0% 0 0% 0 0% 0 0% 0%
20220421 22.97 23.62 21.65 21.81 -6.35% -3.32% 0% 71866 1.6212 111.87 22.56 0% 0 0% 0 0% 0 0% 0%
20220420 23.39 24.46 23.03 23.29 -1.02% -1.73% 0% 96139 2.2785 173.75 23.7 0% 0 0% 0 0% 0 0% 0%
20220419 22.1 23.64 21.52 23.53 4.58% 2.66% 0% 100532 2.3038 198.56 22.92 0% 0 0% 0 0% 0 0% 0%
20220418 20.9 22.94 20.18 22.5 6.79% 3.12% 0% 105224 2.2958 223.5 21.82 0% 0 0% 0 0% 0 0% 0%
20220415 20.09 21.58 20.09 21.57 3.75% 2.47% 0% 73695 1.551 190.94 21.05 0% 0 0% 0 0% 0 0% 0%
20220414 19.81 22.31 19.62 20.79 4.58% -1.24% 0% 76918 1.6192 241.02 21.05 0% 0 0% 0 0% 0 0% 0%
20220413 19.55 20.28 19.41 19.88 0.66% 0.2% 0% 35783 0.7099 133.91 19.84 0% 0 0% 0 0% 0 0% 0%
20220412 19 20.11 18.81 19.75 3.89% 1.07% 0% 43508 0.8503 176.87 19.54 0% 0 0% 0 0% 0 0% 0%
20220411 18.7 19.43 18.57 19.01 0.37% -0.31% 0% 35776 0.6822 164.3 19.07 0% 0 0% 0 0% 0 0% 0%
20220408 18.58 19.1 18.16 18.94 2.54% 1.61% 0% 17737 0.3307 88.81 18.64 0% 0 0% 0 0% 0 0% 0%
20220407 18.8 18.81 18.32 18.47 -2.48% -0.32% 0% 12491 0.2314 61.46 18.53 0% 0 0% 0 0% 0 0% 0%
20220401 19.28 19.55 18.46 18.62 -3.42% -1.38% 0% 40103 0.757 190.73 18.88 0% 0 0% 0 0% 0 0% 0%
20220331 17.71 20.3 17.71 19.28 7.89% 1.58% 0% 49921 0.9474 280.15 18.98 0% 0 0% 0 0% 0 0% 0%
20220330 17.71 18.05 17.57 17.87 1.65% 0.45% 0% 7482 0.1331 49.1 17.79 0% 0 0% 0 0% 0 0% 0%
20220329 17.94 17.94 17.5 17.58 -1.62% -0.4% 0% 7257 0.1281 44.62 17.65 0% 0 0% 0 0% 0 0% 0%
20220328 18.4 18.4 17.84 17.87 -2.3% -0.72% 0% 8737 0.1573 51.78 18 0% 0 0% 0 0% 0 0% 0%
20220325 18.02 18.62 18.02 18.29 0.61% -0.87% 0% 9134 0.1685 54.12 18.45 0% 0 0% 0 0% 0 0% 0%
20220324 18.32 18.32 18.01 18.18 -0.93% 0.11% 0% 6459 0.1173 36.61 18.16 0% 0 0% 0 0% 0 0% 0%
20220323 18.63 18.63 18.22 18.35 0.16% 0.22% 0% 8768 0.1605 47.09 18.31 0% 0 0% 0 0% 0 0% 0%
20220322 18.36 18.66 18.13 18.32 -0.81% -0.22% 0% 11087 0.2036 57.45 18.36 0% 0 0% 0 0% 0 0% 0%
20220321 18.18 18.58 18.06 18.47 2.33% 0.33% 0% 11944 0.2199 60.49 18.41 0% 0 0% 0 0% 0 0% 0%
20220318 17.88 18.11 17.63 18.05 1.86% 0.56% 0% 8651 0.1553 44.62 17.95 0% 0 0% 0 0% 0 0% 0%
20220317 17.88 18.19 17.67 17.72 0.68% -1.34% 0% 13232 0.2376 68.34 17.96 0% 0 0% 0 0% 0 0% 0%
20220316 17.53 17.77 16.99 17.6 1.56% 0.86% 0% 13090 0.2284 68.16 17.45 0% 0 0% 0 0% 0 0% 0%
20220315 17.88 18.13 17.33 17.33 -5.3% -2.48% 0% 13880 0.2467 76.49 17.77 0% 0 0% 0 0% 0 0% 0%
20220311 18.61 19.06 18.29 19 1.28% 1.39% 0% 12014 0.2252 72.81 18.74 0% 0 0% 0 0% 0 0% 0%
20220310 18.67 18.96 18.58 18.76 2.01% -0.16% 0% 14040 0.2638 87.63 18.79 0% 0 0% 0 0% 0 0% 0%
20220309 18.39 18.75 17.5 18.39 -0.05% 1.16% 0% 19850 0.3609 119.89 18.18 0% 0 0% 0 0% 0 0% 0%
20220308 19.2 19.48 18.3 18.4 -3.61% -2.23% 0% 20247 0.381 132.91 18.82 0% 0 0% 0 0% 0 0% 0%
20220307 19.48 19.85 18.9 19.09 -4.26% -0.62% 0% 24160 0.4641 171 19.21 0% 0 0% 0 0% 0 0% 0%
20220304 20.52 20.57 19.83 19.94 -2.83% -0.94% 0% 13967 0.2812 112.64 20.13 0% 0 0% 0 0% 0 0% 0%
20220303 20.48 20.8 20.39 20.52 0% -0.15% 0% 7620 0.1566 63.41 20.55 0% 0 0% 0 0% 0 0% 0%
20220302 20.38 20.65 20.28 20.52 0.44% 0.2% 0% 6503 0.1332 50.82 20.48 0% 0 0% 0 0% 0 0% 0%
20220301 20.28 20.55 20.09 20.43 0.59% 0.15% 0% 7386 0.1507 54.83 20.4 0% 0 0% 0 0% 0 0% 0%
20220228 20.7 20.86 20.13 20.31 -1.79% -0.1% 0% 9392 0.1909 65.34 20.33 0% 0 0% 0 0% 0 0% 0%
20220225 20.77 21.09 20.62 20.68 0.39% -0.62% 0% 9266 0.1928 67.44 20.81 0% 0 0% 0 0% 0 0% 0%
20220224 21.06 21.3 20.37 20.6 -3.06% -0.82% 0% 13537 0.2812 94.08 20.77 0% 0 0% 0 0% 0 0% 0%
20220223 20.75 21.29 20.72 21.25 2.36% 0.71% 0% 11577 0.2443 83.85 21.1 0% 0 0% 0 0% 0 0% 0%
20220222 20.9 20.98 20.63 20.76 -1.75% -0.1% 0% 10065 0.2092 74.58 20.78 0% 0 0% 0 0% 0 0% 0%
20220221 20.99 21.4 20.9 21.13 0.52% 0.28% 0% 11706 0.2467 83.66 21.07 0% 0 0% 0 0% 0 0% 0%
20220218 20.52 21.08 20.31 21.02 2.24% 1.11% 0% 12961 0.2694 78.56 20.79 0% 0 0% 0 0% 0 0% 0%
20220217 20.81 21.1 20.5 20.56 -1.63% -0.77% 0% 14554 0.3016 74.46 20.72 0% 0 0% 0 0% 0 0% 0%
20220216 20.76 20.98 20.65 20.9 0.82% 0.29% 0% 12296 0.2563 52.23 20.84 0% 0 0% 0 0% 0 0% 0%
20220215 20.42 21.28 20.35 20.73 1.57% -1.05% 0% 17125 0.3588 66.09 20.95 0% 0 0% 0 0% 0 0% 0%
20220214 20.21 20.64 20.15 20.41 0.59% 0% 0% 6307 0.1287 21.7 20.41 0% 0 0% 0 0% 0 0% 0%
20220211 20.79 20.82 20.27 20.29 -3.15% -0.88% 0% 14851 0.304 40.47 20.47 0% 0 0% 0 0% 0 0% 0%
20220210 21.06 21.15 20.56 20.95 -0.33% 0.48% 0% 9903 0.2065 21.15 20.85 0% 0 0% 0 0% 0 0% 0%
20220209 21.17 21.17 20.77 21.02 -0.05% 0.19% 0% 6164 0.1293 12.7 20.98 0% 0 0% 0 0% 0 0% 0%
20211203 24.72 25.03 24.53 24.6 -0.85% -0.49% 0% 15104 0.3734 34.94 24.72 0% 0 0% 0 0% 0 0% 0%
20211202 25.98 26.1 24.78 24.81 -4.69% -1.74% 0% 27237 0.6878 62.25 25.25 0% 0 0% 0 0% 0 0% 0%
20211201 25.67 26.62 25.15 26.03 2.12% 0% 0% 32729 0.8518 75.03 26.03 0% 0 0% 0 0% 0 0% 0%
20211130 26.88 26.98 24.88 25.49 -5.17% -1.16% 0% 44976 1.1599 100.95 25.79 0% 0 0% 0 0% 0 0% 0%
20211129 26.25 26.88 25.9 26.88 0.75% 1.78% 0% 30405 0.8029 64.81 26.41 0% 0 0% 0 0% 0 0% 0%
20211126 26.99 27.38 26.31 26.68 -2.09% -0.34% 0% 31131 0.8333 65.07 26.77 0% 0 0% 0 0% 0 0% 0%
20211125 27.76 28.1 26.47 27.25 0.26% 0.04% 0% 60890 1.6589 128.09 27.24 0% 0 0% 0 0% 0 0% 0%
20211124 24.99 28.83 24.74 27.18 9.95% 2.33% 0% 94264 2.5033 209.6 26.56 0% 0 0% 0 0% 0 0% 0%
20211123 24.64 25.18 24.5 24.72 -0.24% -0.4% 0% 23402 0.5809 56.84 24.82 0% 0 0% 0 0% 0 0% 0%
20211122 24.98 25.3 24.58 24.78 -1.2% -0.48% 0% 24203 0.6027 58.82 24.9 0% 0 0% 0 0% 0 0% 0%
20211119 25.27 25.37 24.54 25.08 0% 0.44% 0% 27525 0.6874 68.64 24.97 0% 0 0% 0 0% 0 0% 0%
20211118 25.37 26 24.61 25.08 0.28% -0.63% 0% 40153 1.0136 103.97 25.24 0% 0 0% 0 0% 0 0% 0%
20211117 25.6 25.66 24.74 25.01 -1.73% -0.32% 0% 39818 0.9991 108.34 25.09 0% 0 0% 0 0% 0 0% 0%
20211116 24.39 25.55 24.2 25.45 4.39% 2.04% 0% 81127 2.0235 234.71 24.94 0% 0 0% 0 0% 0 0% 0%
20211115 23.5 24.49 23.4 24.38 3.39% 1.04% 0% 48032 1.159 159.84 24.13 0% 0 0% 0 0% 0 0% 0%
20211112 22.72 24.06 22.61 23.58 2.83% 0.81% 0% 41517 0.9709 152.68 23.39 0% 0 0% 0 0% 0 0% 0%
20211111 22.8 23.29 22.62 22.93 0.26% -0.17% 0% 28647 0.658 113.21 22.97 0% 0 0% 0 0% 0 0% 0%
20211110 22.08 23.2 22.08 22.87 2.65% 0.31% 0% 36596 0.8345 147.27 22.8 0% 0 0% 0 0% 0 0% 0%
20211109 21.68 22.55 21.61 22.28 3.05% 0.36% 0% 29816 0.6618 108.58 22.2 0% 0 0% 0 0% 0 0% 0%
20211108 22.25 22.25 21.38 21.62 -1.73% -0.09% 0% 19212 0.4158 65.87 21.64 0% 0 0% 0 0% 0 0% 0%
20211105 21.8 22.34 21.72 22 0.23% 0.09% 0% 21134 0.4645 63.51 21.98 0% 0 0% 0 0% 0 0% 0%
20211104 21.28 22 21.22 21.95 3.15% 1.57% 0% 23247 0.5023 65.38 21.61 0% 0 0% 0 0% 0 0% 0%
20211103 21.2 21.58 21.07 21.28 1% 0% 0% 20338 0.4327 55.42 21.28 0% 0 0% 0 0% 0 0% 0%
20211102 22.27 22.7 20.83 21.07 -5.73% -2.68% 0% 32705 0.7081 88.64 21.65 0% 0 0% 0 0% 0 0% 0%
20211101 22.29 22.46 22 22.35 0.63% 0.4% 0% 15752 0.3506 44.49 22.26 0% 0 0% 0 0% 0 0% 0%
20211029 22.2 22.6 22.01 22.21 -0.05% -0.4% 0% 20769 0.4631 57 22.3 0% 0 0% 0 0% 0 0% 0%
20211028 22.69 22.85 22.07 22.22 -1.9% -1.16% 0% 23809 0.5352 62.47 22.48 0% 0 0% 0 0% 0 0% 0%
20211027 24.69 24.7 22.33 22.65 -8.34% -2.5% 0% 53789 1.2497 137.96 23.23 0% 0 0% 0 0% 0 0% 0%
20211026 25.3 25.59 24.66 24.71 -3.51% -1% 0% 34677 0.8657 93.19 24.96 0% 0 0% 0 0% 0 0% 0%
20211025 25.9 27.24 25.52 25.61 1.59% -2.55% 0% 54073 1.421 157.15 26.28 0% 0 0% 0 0% 0 0% 0%
20211022 24.83 25.5 24.61 25.21 1.45% 0.56% 0% 33802 0.8473 102.92 25.07 0% 0 0% 0 0% 0 0% 0%
20211021 24.11 24.85 24.08 24.85 2.26% 1.3% 0% 25740 0.6313 78.07 24.53 0% 0 0% 0 0% 0 0% 0%
20211020 25.1 25.14 24.28 24.3 -2.72% -0.9% 0% 24091 0.5907 68.13 24.52 0% 0 0% 0 0% 0 0% 0%
20211019 25.17 25.45 24.71 24.98 -0.28% -0.24% 0% 23568 0.5902 64.38 25.04 0% 0 0% 0 0% 0 0% 0%
20211018 25.32 25.35 24.5 25.05 -0.56% 0.48% 0% 23285 0.5806 60.29 24.93 0% 0 0% 0 0% 0 0% 0%
20211015 26.06 26.25 25.03 25.19 -3.78% -1.1% 0% 34116 0.8689 83.05 25.47 0% 0 0% 0 0% 0 0% 0%
20211014 25.58 26.44 25.3 26.18 0.73% 1.39% 0% 39686 1.0245 88.32 25.82 0% 0 0% 0 0% 0 0% 0%
20211013 24.32 26.13 24.12 25.99 6.91% 2.08% 0% 57698 1.4688 126 25.46 0% 0 0% 0 0% 0 0% 0%
20211012 25.11 25.11 23.95 24.31 -3.34% -0.08% 0% 26069 0.6343 55.96 24.33 0% 0 0% 0 0% 0 0% 0%
20211011 25.08 25.5 24.8 25.15 0.6% -0.12% 0% 24081 0.6063 49.14 25.18 0% 0 0% 0 0% 0 0% 0%
20211008 25.04 25.38 24.74 25 -0.16% 0.16% 0% 27769 0.693 48.49 24.96 0% 0 0% 0 0% 0 0% 0%
20210930 25.2 26.5 25.04 25.04 1.21% -2.23% 0% 46674 1.1955 68.91 25.61 0% 0 0% 0 0% 0 0% 0%
20210929 24.2 25.11 23.95 24.74 0.61% 0.24% 0% 42590 1.0513 55.9 24.68 0% 0 0% 0 0% 0 0% 0%
20210928 24.41 24.89 23.78 24.59 0.78% 1.28% 0% 41584 1.0098 48.43 24.28 0% 0 0% 0 0% 0 0% 0%
20210927 26.02 26.05 24.31 24.4 -7.19% -2.67% 0% 55289 1.386 58.94 25.07 0% 0 0% 0 0% 0 0% 0%
20210924 25.9 27.31 25.58 26.29 2.14% -1.02% 0% 73311 1.9473 71.23 26.56 0% 0 0% 0 0% 0 0% 0%
20210923 26.24 26.55 25.7 25.74 -2.5% -1.19% 0% 39568 1.0306 31.9 26.05 0% 0 0% 0 0% 0 0% 0%
20210922 25.5 26.55 25.43 26.4 1.3% 1.42% 0% 41626 1.0835 28.01 26.03 0% 0 0% 0 0% 0 0% 0%
20210917 26.4 27.05 25.88 26.06 -2.76% -0.84% 0% 56038 1.4725 35.06 26.28 0% 0 0% 0 0% 0 0% 0%
20210916 28.2 28.42 26.8 26.8 -7.23% -2.79% 0% 87571 2.4142 53.11 27.57 0% 0 0% 0 0% 0 0% 0%
20210915 28 29.6 27.17 28.89 3.44% 1.55% 0% 124062 3.5299 72.6 28.45 0% 0 0% 0 0% 0 0% 0%
20210914 27.08 28.16 26.9 27.93 2.68% 0.98% 0% 91529 2.5319 49.8 27.66 0% 0 0% 0 0% 0 0% 0%
20210913 28.48 28.55 26.88 27.2 -5.33% -0.98% 0% 110362 3.0316 53.9 27.47 0% 0 0% 0 0% 0 0% 0%
20210910 29.29 30.75 28.6 28.73 -4.87% -2.28% 0% 121842 3.5819 56.48 29.4 0% 0 0% 0 0% 0 0% 0%
20210909 32.8 32.87 30.1 30.2 -10.86% -4.49% 0% 159992 5.0595 68.56 31.62 0% 0 0% 0 0% 0 0% 0%
20210908 30.88 34.47 29.67 33.88 6.91% 7.32% 0% 215216 6.7946 77.07 31.57 0% 0 0% 0 0% 0 0% 0%
20210907 30.01 32.75 29.68 31.69 -7.04% 2.09% 0% 232947 7.2317 58.48 31.04 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