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. 301065
    4. 返回上一页 刷新
股票代码（例：sz301065）       394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 23.16 23.4 22.79 22.88 -1% 0% 0% 9251 0.2117 78.95 22.88 0% 0 0% 0 0% 0 0% 0%
20230927 22.62 23.25 22.56 23.11 2.3% 0.3% 0% 12171 0.2804 107.37 23.04 0% 0 0% 0 0% 0 0% 0%
20230926 23.07 23.07 22.59 22.59 -2.25% -0.57% 0% 7574 0.1721 69.61 22.72 0% 0 0% 0 0% 0 0% 0%
20230925 23.09 23.19 22.9 23.11 0% 0.26% 0% 7791 0.1796 72.21 23.05 0% 0 0% 0 0% 0 0% 0%
20230922 22.49 23.19 22.3 23.11 2.62% 0.96% 0% 15555 0.356 139.94 22.89 0% 0 0% 0 0% 0 0% 0%
20230921 23.3 23.36 22.5 22.52 -1.31% -0.92% 0% 17307 0.3934 166.51 22.73 0% 0 0% 0 0% 0 0% 0%
20230920 22.5 22.93 22.49 22.82 0.75% 0.22% 0% 6846 0.1559 70.45 22.77 0% 0 0% 0 0% 0 0% 0%
20230919 22.9 23.08 22.52 22.65 -1.31% -0.35% 0% 9530 0.2166 94.7 22.73 0% 0 0% 0 0% 0 0% 0%
20230918 22.78 23.1 22.6 22.95 0.61% 0.22% 0% 8944 0.2048 90.34 22.9 0% 0 0% 0 0% 0 0% 0%
20230915 22.32 23.07 22.04 22.81 1.88% 0.18% 0% 15437 0.3515 149.22 22.77 0% 0 0% 0 0% 0 0% 0%
20230914 22.61 22.64 22.3 22.39 -0.31% -0.22% 0% 6703 0.1504 67.21 22.44 0% 0 0% 0 0% 0 0% 0%
20230913 22.7 22.82 22.35 22.46 -1.01% -0.27% 0% 7092 0.1597 66.63 22.52 0% 0 0% 0 0% 0 0% 0%
20230912 22.59 22.87 22.32 22.69 0.49% 0.22% 0% 8427 0.1908 66.43 22.64 0% 0 0% 0 0% 0 0% 0%
20230911 22.47 22.79 22.13 22.58 1.16% 0.04% 0% 10211 0.2305 72.01 22.57 0% 0 0% 0 0% 0 0% 0%
20230908 22.36 22.76 22.22 22.32 -0.18% -0.76% 0% 7999 0.1799 55.53 22.49 0% 0 0% 0 0% 0 0% 0%
20230907 22.61 22.84 22.3 22.36 -1.63% -0.62% 0% 10516 0.2366 70.51 22.5 0% 0 0% 0 0% 0 0% 0%
20230906 22.5 22.95 22.37 22.73 0.62% 0.04% 0% 9867 0.2242 66.48 22.72 0% 0 0% 0 0% 0 0% 0%
20230905 22.86 23.02 22.56 22.59 -1.22% -0.53% 0% 8610 0.1955 57.66 22.71 0% 0 0% 0 0% 0 0% 0%
20230904 23.4 23.4 22.6 22.87 -0.39% 0.26% 0% 12800 0.292 80.2 22.81 0% 0 0% 0 0% 0 0% 0%
20230901 22.9 23.44 22.83 22.96 0.26% -0.3% 0% 9915 0.2283 62.32 23.03 0% 0 0% 0 0% 0 0% 0%
20230831 23.06 23.08 22.73 22.9 -0.39% 0.09% 0% 13255 0.3033 75.75 22.88 0% 0 0% 0 0% 0 0% 0%
20230830 22.21 23.38 22.21 22.99 3.37% -0.13% 0% 27073 0.6233 142.1 23.02 0% 0 0% 0 0% 0 0% 0%
20230829 20.73 22.3 20.61 22.24 7.23% 2.02% 0% 22470 0.4898 107.89 21.8 0% 0 0% 0 0% 0 0% 0%
20230828 21.42 21.5 20.61 20.74 1.57% -1.71% 0% 12320 0.26 47.59 21.1 0% 0 0% 0 0% 0 0% 0%
20230825 20.57 21.07 20.28 20.42 -1.5% -0.78% 0% 13696 0.2819 42.49 20.58 0% 0 0% 0 0% 0 0% 0%
20230824 21.11 21.29 20.5 20.73 -2.17% 0.05% 0% 11784 0.2442 30.26 20.72 0% 0 0% 0 0% 0 0% 0%
20230823 21.35 21.56 21.1 21.19 -0.47% -0.7% 0% 11015 0.2351 26.19 21.34 0% 0 0% 0 0% 0 0% 0%
20230822 21.5 21.86 20.85 21.29 -1.34% 0.66% 0% 19733 0.4174 46.41 21.15 0% 0 0% 0 0% 0 0% 0%
20230821 21.5 21.99 21.5 21.58 -0.32% -0.6% 0% 13966 0.3032 35.05 21.71 0% 0 0% 0 0% 0 0% 0%
20230818 22.33 22.39 21.61 21.65 -3% -1.55% 0% 25644 0.564 66.59 21.99 0% 0 0% 0 0% 0 0% 0%
20230817 22.5 23.1 21.98 22.32 -1.2% -0.18% 0% 30511 0.6822 84.45 22.36 0% 0 0% 0 0% 0 0% 0%
20230816 23.43 23.62 22.48 22.59 -5.36% -1.57% 0% 44950 1.0318 137.01 22.95 0% 0 0% 0 0% 0 0% 0%
20230815 23.08 24.2 22.11 23.87 3.38% 2.76% 0% 60903 1.4147 214.12 23.23 0% 0 0% 0 0% 0 0% 0%
20230814 23.5 24.84 22.79 23.09 -2.16% -1.32% 0% 51765 1.2113 225.51 23.4 0% 0 0% 0 0% 0 0% 0%
20230811 22.8 23.7 22.33 23.6 3.33% 1.24% 0% 73787 1.7199 393.61 23.31 0% 0 0% 0 0% 0 0% 0%
20230810 21.79 23.99 21.52 22.84 5.01% -0.04% 0% 50456 1.1531 429.51 22.85 0% 0 0% 0 0% 0 0% 0%
20230809 21.12 21.99 20.98 21.75 2.4% 0.69% 0% 11781 0.2545 135.68 21.6 0% 0 0% 0 0% 0 0% 0%
20230808 20.85 21.24 20.73 21.24 1.72% 1% 0% 4869 0.1024 45.9 21.03 0% 0 0% 0 0% 0 0% 0%
20230807 21.26 21.47 20.7 20.88 -1.79% 0.05% 0% 6494 0.1355 57.46 20.87 0% 0 0% 0 0% 0 0% 0%
20230804 21.63 21.77 21.23 21.26 -1.71% -0.61% 0% 7956 0.1702 70.21 21.39 0% 0 0% 0 0% 0 0% 0%
20230803 21.44 21.72 21.34 21.63 0.7% 0.28% 0% 6643 0.1433 60.89 21.57 0% 0 0% 0 0% 0 0% 0%
20230802 21.3 21.55 21.24 21.48 0.28% 0.28% 0% 5252 0.1125 49.28 21.42 0% 0 0% 0 0% 0 0% 0%
20230801 21.57 21.85 21.3 21.42 -1.29% -0.33% 0% 8310 0.1786 78.72 21.49 0% 0 0% 0 0% 0 0% 0%
20230731 21.66 21.85 21.51 21.7 0.32% 0.32% 0% 9607 0.2078 94.65 21.63 0% 0 0% 0 0% 0 0% 0%
20230728 21.59 21.79 21.35 21.63 -0.46% 0.42% 0% 9360 0.2016 96.46 21.54 0% 0 0% 0 0% 0 0% 0%
20230727 22.1 22.16 21.59 21.73 -2.47% -0.55% 0% 15625 0.3414 171.4 21.85 0% 0 0% 0 0% 0 0% 0%
20230726 21.82 22.29 21.7 22.28 2.48% 0.86% 0% 20758 0.4586 262.65 22.09 0% 0 0% 0 0% 0 0% 0%
20230725 21.59 21.78 21.35 21.74 0.83% 0.79% 0% 10477 0.226 163.88 21.57 0% 0 0% 0 0% 0 0% 0%
20230724 21.32 21.56 21.06 21.56 1.41% 0.42% 0% 9506 0.2041 161.73 21.47 0% 0 0% 0 0% 0 0% 0%
20230721 21.12 21.39 21.08 21.26 0.43% -0.05% 0% 4674 0.0994 85.94 21.27 0% 0 0% 0 0% 0 0% 0%
20230720 21.42 21.45 21.12 21.17 -0.84% -0.52% 0% 3229 0.0687 59.7 21.28 0% 0 0% 0 0% 0 0% 0%
20230719 21.43 21.45 21.25 21.35 0.14% 0.14% 0% 4216 0.0899 74.78 21.32 0% 0 0% 0 0% 0 0% 0%
20230718 21.28 21.35 21.07 21.32 0.28% 0.42% 0% 4625 0.0982 79.13 21.23 0% 0 0% 0 0% 0 0% 0%
20230717 21.33 21.33 20.92 21.26 0.14% 0.85% 0% 4155 0.0876 64.46 21.08 0% 0 0% 0 0% 0 0% 0%
20230714 21.26 21.35 21.16 21.23 -0.14% -0.14% 0% 4568 0.0971 63.41 21.26 0% 0 0% 0 0% 0 0% 0%
20230713 21.06 21.3 21.05 21.26 1.24% 0.14% 0% 4121 0.0875 52.68 21.23 0% 0 0% 0 0% 0 0% 0%
20230712 21.29 21.29 21 21 -0.9% -0.62% 0% 3848 0.0813 56.59 21.13 0% 0 0% 0 0% 0 0% 0%
20230711 21.11 21.25 21 21.19 0.52% 0.28% 0% 4476 0.0946 54.78 21.13 0% 0 0% 0 0% 0 0% 0%
20230710 21.01 21.3 20.99 21.08 -0.05% -0.05% 0% 4121 0.0869 59.55 21.09 0% 0 0% 0 0% 0 0% 0%
20230707 21.14 21.16 20.85 21.09 0% 0.24% 0% 4557 0.0959 65.49 21.04 0% 0 0% 0 0% 0 0% 0%
20230706 21.29 21.32 20.8 21.09 -0.38% 0.05% 0% 5385 0.1135 64.42 21.08 0% 0 0% 0 0% 0 0% 0%
20230705 21.5 21.53 21.11 21.17 -0.98% -0.47% 0% 5704 0.1213 78.2 21.27 0% 0 0% 0 0% 0 0% 0%
20230704 21.06 21.6 20.95 21.38 1.96% 0.66% 0% 9550 0.2028 110.93 21.24 0% 0 0% 0 0% 0 0% 0%
20230703 20.82 21.22 20.67 20.97 1.35% -0.1% 0% 12368 0.2596 149.82 20.99 0% 0 0% 0 0% 0 0% 0%
20230630 20.1 20.9 20.1 20.69 2.53% 0.29% 0% 10737 0.2215 141.16 20.63 0% 0 0% 0 0% 0 0% 0%
20230629 19.95 20.37 19.95 20.18 0.7% -0.35% 0% 5851 0.1185 80.5 20.25 0% 0 0% 0 0% 0 0% 0%
20230628 20.03 20.11 19.7 20.04 0% 0.7% 0% 4838 0.0963 66.35 19.9 0% 0 0% 0 0% 0 0% 0%
20230627 19.53 20.1 19.53 20.04 2.3% 0.45% 0% 4826 0.0963 64.34 19.95 0% 0 0% 0 0% 0 0% 0%
20230626 19.78 19.85 19.5 19.59 -1.16% -0.41% 0% 4433 0.0872 56.49 19.67 0% 0 0% 0 0% 0 0% 0%
20230621 20.08 20.15 19.77 19.82 -1.2% -0.2% 0% 5162 0.1025 66.99 19.86 0% 0 0% 0 0% 0 0% 0%
20230620 20.73 20.78 20.01 20.06 -3.46% -1.13% 0% 9469 0.1921 126.02 20.29 0% 0 0% 0 0% 0 0% 0%
20230619 20.65 20.88 20.65 20.78 -0.14% 0.1% 0% 5072 0.1053 71.1 20.76 0% 0 0% 0 0% 0 0% 0%
20230616 20.82 20.86 20.52 20.81 0.48% 0.24% 0% 5391 0.1119 72.53 20.76 0% 0 0% 0 0% 0 0% 0%
20230615 31.16 31.38 31.06 31.22 0.19% 0% 0% 3081 0.0962 61.61 31.22 0% 0 0% 0 0% 0 0% 0%
20230614 31.71 31.71 31.16 31.16 -1.2% -0.38% 0% 4105 0.1284 82.07 31.28 0% 0 0% 0 0% 0 0% 0%
20230613 31.43 31.86 31.27 31.54 0.13% -0.16% 0% 3431 0.1084 70.49 31.59 0% 0 0% 0 0% 0 0% 0%
20230612 31.69 31.69 30.99 31.5 -0.16% 0.86% 0% 3884 0.1213 77.44 31.23 0% 0 0% 0 0% 0 0% 0%
20230609 31.26 31.58 30.58 31.55 1.41% 0.41% 0% 4014 0.1261 80.97 31.42 0% 0 0% 0 0% 0 0% 0%
20230608 31.16 31.28 30.93 31.11 0.42% 0.16% 0% 2527 0.0785 51.25 31.06 0% 0 0% 0 0% 0 0% 0%
20230607 31.3 31.36 30.96 30.98 -1.24% -0.45% 0% 3602 0.1121 70.48 31.12 0% 0 0% 0 0% 0 0% 0%
20230606 32.27 32.28 31.24 31.37 -2.79% -0.6% 0% 4499 0.142 88.17 31.56 0% 0 0% 0 0% 0 0% 0%
20230605 32.24 32.33 32.03 32.27 0.09% 0.22% 0% 4475 0.1441 87.85 32.2 0% 0 0% 0 0% 0 0% 0%
20230602 32.17 32.42 31.98 32.24 0.88% 0.03% 0% 3515 0.1133 71.39 32.23 0% 0 0% 0 0% 0 0% 0%
20230601 31.86 32.3 31.6 31.96 0.06% -0.09% 0% 3117 0.0997 83.77 31.99 0% 0 0% 0 0% 0 0% 0%
20230531 32 32.59 31.91 31.94 -1.42% -0.65% 0% 3101 0.0997 85.65 32.15 0% 0 0% 0 0% 0 0% 0%
20230530 32.44 32.78 31.98 32.4 0.34% 0.22% 0% 3715 0.1201 79.33 32.33 0% 0 0% 0 0% 0 0% 0%
20230529 32.8 33.06 32.28 32.29 -1.31% -1.13% 0% 3818 0.1247 84.54 32.66 0% 0 0% 0 0% 0 0% 0%
20230526 32.38 32.75 32.19 32.72 1.05% 0.65% 0% 2836 0.0922 65.23 32.51 0% 0 0% 0 0% 0 0% 0%
20230525 32.51 32.8 32.08 32.38 -1.28% 0.28% 0% 3577 0.1155 85.41 32.29 0% 0 0% 0 0% 0 0% 0%
20230524 32.83 32.91 32.42 32.8 -0.3% 0.52% 0% 3721 0.1214 90.61 32.63 0% 0 0% 0 0% 0 0% 0%
20230523 32.32 33.11 32.32 32.9 1.61% 0.15% 0% 5443 0.1788 139.32 32.85 0% 0 0% 0 0% 0 0% 0%
20230522 32.1 32.58 32.1 32.38 0.59% 0.06% 0% 3201 0.1036 88.13 32.36 0% 0 0% 0 0% 0 0% 0%
20230519 31.9 32.32 31.78 32.19 0.91% 0.19% 0% 2904 0.0933 79.48 32.13 0% 0 0% 0 0% 0 0% 0%
20230518 31.87 32.11 31.81 31.9 0.13% -0.06% 0% 2234 0.0713 58.31 31.92 0% 0 0% 0 0% 0 0% 0%
20230517 31.66 31.88 31.44 31.86 0.6% 0.31% 0% 2667 0.0847 65.36 31.76 0% 0 0% 0 0% 0 0% 0%
20230516 31.68 31.9 31.57 31.67 0% -0.13% 0% 2069 0.0656 49.39 31.71 0% 0 0% 0 0% 0 0% 0%
20230515 31.73 31.73 31.21 31.67 0.51% 0.67% 0% 2120 0.0667 49.33 31.46 0% 0 0% 0 0% 0 0% 0%
20230510 31.25 31.6 31.2 31.52 0.86% 0.25% 0% 1514 0.0476 47.57 31.44 0% 0 0% 0 0% 0 0% 0%
20230509 31.23 31.88 31.07 31.25 -0.79% -0.79% 0% 3622 0.1141 78.32 31.5 0% 0 0% 0 0% 0 0% 0%
20230508 31.37 31.66 30.97 31.5 0.77% 0.77% 0% 2105 0.0658 45.7 31.26 0% 0 0% 0 0% 0 0% 0%
20230505 31.64 31.64 31.11 31.26 -1.17% -0.1% 0% 2125 0.0665 46.28 31.29 0% 0 0% 0 0% 0 0% 0%
20230504 31.48 31.77 31.35 31.63 0.41% 0.35% 0% 2890 0.0911 62.85 31.52 0% 0 0% 0 0% 0 0% 0%
20230428 30.6 31.5 30.6 31.5 1.61% 0.83% 0% 4344 0.1357 94.44 31.24 0% 0 0% 0 0% 0 0% 0%
20230427 30.4 31.28 30.33 31 1.27% 0.1% 0% 3868 0.1198 86.81 30.97 0% 0 0% 0 0% 0 0% 0%
20230426 30.06 31.09 29.91 30.61 1.83% -0.1% 0% 2810 0.0861 65.66 30.64 0% 0 0% 0 0% 0 0% 0%
20230425 30.88 31.08 29.6 30.06 -3.13% -0.27% 0% 3951 0.1191 92.48 30.14 0% 0 0% 0 0% 0 0% 0%
20230424 30.8 31.1 30.5 31.03 1.24% 0.62% 0% 2218 0.0684 54.34 30.84 0% 0 0% 0 0% 0 0% 0%
20230421 31.15 31.21 30.61 30.65 -1.22% -0.71% 0% 3285 0.1014 77.6 30.87 0% 0 0% 0 0% 0 0% 0%
20230420 31.67 31.68 30.81 31.03 -2.02% -0.03% 0% 3357 0.1042 83.69 31.04 0% 0 0% 0 0% 0 0% 0%
20230419 31.86 31.95 31.52 31.67 -0.78% 0% 0% 2444 0.0774 62.93 31.67 0% 0 0% 0 0% 0 0% 0%
20230418 31.99 32.08 31.78 31.92 -0.37% 0.06% 0% 2414 0.077 58.16 31.9 0% 0 0% 0 0% 0 0% 0%
20230417 32.05 32.15 31.75 32.04 -0.44% 0.41% 0% 2839 0.0906 67.5 31.91 0% 0 0% 0 0% 0 0% 0%
20230414 32.23 32.43 31.81 32.18 0.41% 0.25% 0% 2822 0.0906 68.48 32.1 0% 0 0% 0 0% 0 0% 0%
20230413 32.09 32.17 31.83 32.05 -0.12% 0.12% 0% 2587 0.0828 61.82 32.01 0% 0 0% 0 0% 0 0% 0%
20230412 31.91 32.14 31.77 32.09 1.01% 0.34% 0% 3271 0.1046 76.17 31.98 0% 0 0% 0 0% 0 0% 0%
20230411 32.07 32.07 31.63 31.77 -0.5% -0.03% 0% 3074 0.0977 69.83 31.78 0% 0 0% 0 0% 0 0% 0%
20230410 32.19 32.34 31.82 31.93 -0.84% -0.28% 0% 4019 0.1287 86.6 32.02 0% 0 0% 0 0% 0 0% 0%
20230407 32.15 32.28 32.02 32.2 0.59% 0.12% 0% 2503 0.0805 55.32 32.16 0% 0 0% 0 0% 0 0% 0%
20230406 32.29 32.29 31.96 32.01 -0.37% -0.09% 0% 2971 0.0952 64.02 32.04 0% 0 0% 0 0% 0 0% 0%
20230404 32.66 32.86 32.08 32.13 -1.62% -0.53% 0% 4142 0.1338 84.26 32.3 0% 0 0% 0 0% 0 0% 0%
20230403 32.45 32.85 32.45 32.66 0.8% 0.12% 0% 3161 0.1031 67.92 32.62 0% 0 0% 0 0% 0 0% 0%
20230331 32.25 32.5 32.2 32.4 0.56% 0.09% 0% 2756 0.0892 57.78 32.37 0% 0 0% 0 0% 0 0% 0%
20230330 32.83 33 32.19 32.22 -1.8% -0.65% 0% 3398 0.1102 68.67 32.43 0% 0 0% 0 0% 0 0% 0%
20230329 33.45 33.45 32.61 32.81 -1.47% -0.27% 0% 3477 0.1144 70.83 32.9 0% 0 0% 0 0% 0 0% 0%
20230328 33.8 33.9 33.28 33.3 -1.33% -0.54% 0% 3817 0.1278 78.01 33.48 0% 0 0% 0 0% 0 0% 0%
20230327 34.01 34.01 33.31 33.75 -1.03% 0.36% 0% 4421 0.1487 89.63 33.63 0% 0 0% 0 0% 0 0% 0%
20230324 34.12 34.34 33.93 34.1 0% -0.18% 0% 3200 0.1093 68.05 34.16 0% 0 0% 0 0% 0 0% 0%
20230323 34.17 34.3 33.84 34.1 -0.06% -0.06% 0% 3368 0.1149 84.14 34.12 0% 0 0% 0 0% 0 0% 0%
20230322 33.66 34.38 33.66 34.12 1.37% -0.06% 0% 5747 0.1962 117.78 34.14 0% 0 0% 0 0% 0 0% 0%
20230321 32.9 33.7 32.89 33.66 2.34% 1.02% 0% 3022 0.1007 63.55 33.32 0% 0 0% 0 0% 0 0% 0%
20230320 33.19 33.48 32.47 32.89 -0.93% 0.06% 0% 3392 0.1115 67.25 32.87 0% 0 0% 0 0% 0 0% 0%
20230317 33.45 33.65 33.01 33.2 -0.18% -0.09% 0% 4348 0.1445 88.32 33.23 0% 0 0% 0 0% 0 0% 0%
20230316 33.74 33.89 32.94 33.26 -1.42% -0.36% 0% 3277 0.1094 66.22 33.38 0% 0 0% 0 0% 0 0% 0%
20230315 33.54 34.17 33.2 33.74 1.32% -0.5% 0% 4400 0.1492 89.12 33.91 0% 0 0% 0 0% 0 0% 0%
20230314 33.7 33.86 32.5 33.3 -1.16% 0.42% 0% 4502 0.1493 89.16 33.16 0% 0 0% 0 0% 0 0% 0%
20230313 34.09 34.46 33.38 33.69 -0.35% -0.47% 0% 4041 0.1368 81.63 33.85 0% 0 0% 0 0% 0 0% 0%
20230310 34.18 34.34 33.7 33.81 -1.11% -0.38% 0% 3547 0.1204 69.66 33.94 0% 0 0% 0 0% 0 0% 0%
20230309 33.38 34.28 33.38 34.19 2.43% 0.68% 0% 5024 0.1706 87.02 33.96 0% 0 0% 0 0% 0 0% 0%
20230308 33.28 33.52 33 33.38 0.27% 0.27% 0% 3536 0.1177 59.48 33.29 0% 0 0% 0 0% 0 0% 0%
20230307 34.37 34.37 33.21 33.29 -2.46% -1.01% 0% 4204 0.1414 65.15 33.63 0% 0 0% 0 0% 0 0% 0%
20230306 34.1 34.44 33.92 34.13 0.44% 0.03% 0% 2737 0.0934 42.42 34.12 0% 0 0% 0 0% 0 0% 0%
20230303 34.39 34.58 33.8 33.98 -1.22% -0.29% 0% 4351 0.1483 61.47 34.08 0% 0 0% 0 0% 0 0% 0%
20230302 34.84 34.94 34.37 34.4 -1.26% -0.41% 0% 3219 0.1112 43.68 34.54 0% 0 0% 0 0% 0 0% 0%
20230301 35.3 35.3 34.68 34.84 -0.43% 0.11% 0% 3388 0.1179 42.28 34.8 0% 0 0% 0 0% 0 0% 0%
20230228 34.41 35.15 34.41 34.99 1.74% 0.46% 0% 4243 0.1478 51.05 34.83 0% 0 0% 0 0% 0 0% 0%
20230227 34.68 35.04 34.25 34.39 -1.69% -0.75% 0% 4765 0.1651 53.38 34.65 0% 0 0% 0 0% 0 0% 0%
20230224 34.48 35.5 34.3 34.98 1.98% 0.06% 0% 8771 0.3066 96.63 34.96 0% 0 0% 0 0% 0 0% 0%
20230223 34.3 34.78 34.2 34.3 -0.61% -0.32% 0% 2409 0.0829 25.97 34.41 0% 0 0% 0 0% 0 0% 0%
20230222 34.43 34.58 34.23 34.51 0.17% 0.2% 0% 3528 0.1215 38.01 34.44 0% 0 0% 0 0% 0 0% 0%
20230221 34.99 35.02 34.37 34.45 -1.57% -0.58% 0% 5601 0.1941 64.68 34.65 0% 0 0% 0 0% 0 0% 0%
20230220 35.28 35.49 33.98 35 0.75% 1.01% 0% 8924 0.3092 105.41 34.65 0% 0 0% 0 0% 0 0% 0%
20230217 34.6 35.35 34.48 34.74 0.29% -0.77% 0% 8095 0.2834 102.31 35.01 0% 0 0% 0 0% 0 0% 0%
20230216 35.18 35.88 34.33 34.64 -1.67% -1.9% 0% 10035 0.3543 135.21 35.31 0% 0 0% 0 0% 0 0% 0%
20230215 35.49 35.49 34.94 35.23 -0.42% 0.31% 0% 6005 0.2109 86.33 35.12 0% 0 0% 0 0% 0 0% 0%
20230214 34.82 35.5 34.8 35.38 1.7% 0.28% 0% 9257 0.3266 139.71 35.28 0% 0 0% 0 0% 0 0% 0%
20230213 34.66 35.14 34.62 34.79 -0.23% -0.11% 0% 6761 0.2355 109.67 34.83 0% 0 0% 0 0% 0 0% 0%
20230210 33.95 34.9 33.95 34.87 2.71% 1.04% 0% 9376 0.3236 158.21 34.51 0% 0 0% 0 0% 0 0% 0%
20230209 33.65 33.96 33.08 33.95 1.43% 0.86% 0% 5039 0.1696 93.56 33.66 0% 0 0% 0 0% 0 0% 0%
20230208 33.43 33.76 33.35 33.47 0.21% -0.27% 0% 3167 0.1063 60.92 33.56 0% 0 0% 0 0% 0 0% 0%
20230207 33.26 33.61 33.2 33.4 0.15% 0.09% 0% 3944 0.1316 76.19 33.37 0% 0 0% 0 0% 0 0% 0%
20230206 33.7 33.9 33.22 33.35 -1.07% -0.24% 0% 4876 0.163 94.69 33.43 0% 0 0% 0 0% 0 0% 0%
20230203 33.66 34 33.33 33.71 -0.65% 0.21% 0% 3876 0.1304 75.6 33.64 0% 0 0% 0 0% 0 0% 0%
20230202 33.6 33.96 33.34 33.93 1.19% 0.47% 0% 5479 0.185 110.27 33.77 0% 0 0% 0 0% 0 0% 0%
20230201 33.08 33.56 33.04 33.53 1.15% 0.63% 0% 3685 0.1228 75.88 33.32 0% 0 0% 0 0% 0 0% 0%
20230131 32.88 33.18 32.63 33.15 0.97% 0.42% 0% 4196 0.1385 84.64 33.01 0% 0 0% 0 0% 0 0% 0%
20230130 33.06 33.34 32.75 32.83 0.61% -0.58% 0% 4067 0.1343 85.17 33.02 0% 0 0% 0 0% 0 0% 0%
20230120 32.49 32.7 32.26 32.63 0.74% 0.37% 0% 3786 0.1231 79.1 32.51 0% 0 0% 0 0% 0 0% 0%
20230119 31.94 32.39 31.77 32.39 1.41% 0.59% 0% 3751 0.1208 107.92 32.2 0% 0 0% 0 0% 0 0% 0%
20230118 31.88 31.96 31.7 31.94 0.6% 0.22% 0% 2557 0.0815 50.1 31.87 0% 0 0% 0 0% 0 0% 0%
20230117 31.98 32.58 31.6 31.75 -0.63% -0.28% 0% 3373 0.1074 65.05 31.84 0% 0 0% 0 0% 0 0% 0%
20230116 31.63 32.1 31.63 31.95 1.53% -0.03% 0% 4261 0.1362 77.31 31.96 0% 0 0% 0 0% 0 0% 0%
20230113 31.4 31.78 31.36 31.47 0.35% -0.16% 0% 2735 0.0862 50.66 31.52 0% 0 0% 0 0% 0 0% 0%
20230112 31.24 31.9 31.19 31.36 0.58% -0.7% 0% 4379 0.1383 81.25 31.58 0% 0 0% 0 0% 0 0% 0%
20230111 31.95 32.1 31.13 31.18 -2.1% -0.92% 0% 4604 0.1449 85.61 31.47 0% 0 0% 0 0% 0 0% 0%
20230110 32.09 32.09 31.71 31.85 -0.53% -0.13% 0% 2656 0.0847 46.95 31.89 0% 0 0% 0 0% 0 0% 0%
20230109 32.04 32.14 31.82 32.02 0.88% 0.13% 0% 3096 0.099 52.14 31.98 0% 0 0% 0 0% 0 0% 0%
20230106 31.89 32.07 31.66 31.74 -0.47% -0.28% 0% 3010 0.0958 50.14 31.83 0% 0 0% 0 0% 0 0% 0%
20230105 31.85 32 31.39 31.89 0.44% 0.35% 0% 4125 0.1311 64.38 31.78 0% 0 0% 0 0% 0 0% 0%
20230104 31.8 31.92 31.51 31.75 -0.19% 0.06% 0% 3022 0.0959 43.5 31.73 0% 0 0% 0 0% 0 0% 0%
20230103 31 32.2 30.9 31.81 3.35% 0.22% 0% 6550 0.2079 93.15 31.74 0% 0 0% 0 0% 0 0% 0%
20221230 30.96 31 30.41 30.78 -0.58% 0.26% 0% 3114 0.0956 65.71 30.7 0% 0 0% 0 0% 0 0% 0%
20221229 30.8 31.06 30.66 30.96 0.29% 0.06% 0% 2534 0.0784 29.1 30.94 0% 0 0% 0 0% 0 0% 0%
20221228 31.44 31.54 30.84 30.87 -1.81% -0.74% 0% 3836 0.1193 43.84 31.1 0% 0 0% 0 0% 0 0% 0%
20221227 31.83 31.99 30.8 31.44 -1.23% 0.93% 0% 6597 0.2055 72.77 31.15 0% 0 0% 0 0% 0 0% 0%
20221226 31.92 32.3 31.54 31.83 0.13% -0.09% 0% 4040 0.1287 44.73 31.86 0% 0 0% 0 0% 0 0% 0%
20221223 31.68 31.99 31.53 31.79 0.35% 0.09% 0% 2768 0.0879 30.37 31.76 0% 0 0% 0 0% 0 0% 0%
20221222 33.01 33.01 31.56 31.68 -3.06% -1.15% 0% 4587 0.147 47.9 32.05 0% 0 0% 0 0% 0 0% 0%
20221221 33.21 33.54 32.43 32.68 -1.54% -0.61% 0% 3397 0.1117 37.13 32.88 0% 0 0% 0 0% 0 0% 0%
20221220 33.76 33.98 33.09 33.19 -1.8% -0.51% 0% 3852 0.1285 45.19 33.36 0% 0 0% 0 0% 0 0% 0%
20221219 35.9 35.9 33.79 33.8 -5.45% -1.8% 0% 9460 0.3256 114.75 34.42 0% 0 0% 0 0% 0 0% 0%
20221216 34.51 36.54 34.23 35.75 3.35% 0.14% 0% 13303 0.4749 181.93 35.7 0% 0 0% 0 0% 0 0% 0%
20221215 34.45 35.07 34.35 34.59 -0.32% -0.2% 0% 3783 0.1311 58.45 34.66 0% 0 0% 0 0% 0 0% 0%
20221214 35.39 35.39 34.4 34.7 -2.77% -0.2% 0% 6768 0.2353 125.55 34.77 0% 0 0% 0 0% 0 0% 0%
20221213 35.78 35.95 34.7 35.69 -0.81% 1.02% 0% 9353 0.3304 149.21 35.33 0% 0 0% 0 0% 0 0% 0%
20221209 35.52 35.65 35 35.15 -1.4% -0.51% 0% 5655 0.1998 99.79 35.33 0% 0 0% 0 0% 0 0% 0%
20221208 34.95 35.75 34.8 35.65 1.6% 0.73% 0% 8445 0.2989 158.03 35.39 0% 0 0% 0 0% 0 0% 0%
20221207 34.21 35.16 34.02 35.09 1.89% 0.83% 0% 5848 0.2035 119.11 34.8 0% 0 0% 0 0% 0 0% 0%
20221206 34.73 34.87 34.28 34.44 -0.84% -0.4% 0% 3268 0.113 64.95 34.58 0% 0 0% 0 0% 0 0% 0%
20221205 34.33 34.86 34.32 34.73 0.61% 0.38% 0% 3650 0.1263 62.44 34.6 0% 0 0% 0 0% 0 0% 0%
20221202 34.42 34.58 34.17 34.52 0.94% 0.26% 0% 2890 0.0995 45.77 34.43 0% 0 0% 0 0% 0 0% 0%
20221201 34.18 34.5 34.06 34.2 0.41% -0.06% 0% 2893 0.099 42.49 34.22 0% 0 0% 0 0% 0 0% 0%
20221130 34.67 35.08 33.99 34.06 -1.73% -0.7% 0% 3627 0.1244 48.48 34.3 0% 0 0% 0 0% 0 0% 0%
20221129 33.76 34.81 33.7 34.66 3.03% 0.43% 0% 5686 0.1962 71.13 34.51 0% 0 0% 0 0% 0 0% 0%
20221128 34.02 34.49 33.55 33.64 -1.98% -0.41% 0% 3700 0.125 42.93 33.78 0% 0 0% 0 0% 0 0% 0%
20221125 34.98 34.98 34.21 34.32 -1.89% -0.2% 0% 3443 0.1184 38.32 34.39 0% 0 0% 0 0% 0 0% 0%
20221124 34.47 35.12 34.4 34.98 1.48% 0.26% 0% 3938 0.1374 40.8 34.89 0% 0 0% 0 0% 0 0% 0%
20221123 35.61 35.96 34.17 34.47 -3.39% -0.61% 0% 6805 0.236 67.79 34.68 0% 0 0% 0 0% 0 0% 0%
20221122 36.31 37.3 35.33 35.68 -0.53% -1.82% 0% 10855 0.3945 112.58 36.34 0% 0 0% 0 0% 0 0% 0%
20221121 35.79 36.14 35.02 35.87 0.2% 0.42% 0% 7313 0.2612 80.58 35.72 0% 0 0% 0 0% 0 0% 0%
20221118 35.63 36.27 35.36 35.8 0.34% -0.06% 0% 6786 0.2431 76.69 35.82 0% 0 0% 0 0% 0 0% 0%
20221117 35.11 35.85 34.8 35.68 1.62% 0.34% 0% 8201 0.2916 90.72 35.56 0% 0 0% 0 0% 0 0% 0%
20221116 35.32 35.61 34.99 35.11 -0.65% -0.62% 0% 5910 0.2088 68.46 35.33 0% 0 0% 0 0% 0 0% 0%
20221115 35.17 35.37 34.53 35.34 0.48% 0.71% 0% 7621 0.2674 89.19 35.09 0% 0 0% 0 0% 0 0% 0%
20221114 34.29 35.55 34.12 35.17 2.09% 0.49% 0% 7129 0.2495 86.03 35 0% 0 0% 0 0% 0 0% 0%
20221111 35.3 35.85 34.36 34.45 -1.01% -2.35% 0% 9770 0.3447 122.51 35.28 0% 0 0% 0 0% 0 0% 0%
20221110 34.9 35.38 34.71 34.8 -0.91% -0.66% 0% 4938 0.173 64.7 35.03 0% 0 0% 0 0% 0 0% 0%
20221109 34.42 35.3 34.1 35.12 2.06% 0.4% 0% 7089 0.248 90.68 34.98 0% 0 0% 0 0% 0 0% 0%
20221108 34.45 34.63 33.88 34.41 0.15% 0.23% 0% 3723 0.1278 44.3 34.33 0% 0 0% 0 0% 0 0% 0%
20221107 34 34.52 33.88 34.36 0.32% 0.35% 0% 4644 0.159 49.8 34.24 0% 0 0% 0 0% 0 0% 0%
20221104 33.7 34.42 33.7 34.25 1.09% 0.03% 0% 7561 0.2589 80.82 34.24 0% 0 0% 0 0% 0 0% 0%
20221103 33.75 34.57 33.6 33.88 0% -0.15% 0% 3519 0.1194 40.01 33.93 0% 0 0% 0 0% 0 0% 0%
20221102 33.2 34.34 33.1 33.88 1.59% -0.18% 0% 6213 0.2109 70.38 33.94 0% 0 0% 0 0% 0 0% 0%
20221101 33.1 33.38 32.29 33.35 2.18% 1.03% 0% 5549 0.1832 64.45 33.01 0% 0 0% 0 0% 0 0% 0%
20221031 32.1 33 31.85 32.64 2% 0.21% 0% 3819 0.1244 45.64 32.57 0% 0 0% 0 0% 0 0% 0%
20221028 33.76 33.76 31.86 32 -5.21% -2.11% 0% 5374 0.1757 65.37 32.69 0% 0 0% 0 0% 0 0% 0%
20221027 33.46 34.56 33.46 33.76 -1% -0.91% 0% 4961 0.169 65.67 34.07 0% 0 0% 0 0% 0 0% 0%
20221026 33.31 34.28 33.26 34.1 2.87% 0.12% 0% 4777 0.1627 69.33 34.06 0% 0 0% 0 0% 0 0% 0%
20221025 34.06 34.23 32.68 33.15 -1.89% -0.18% 0% 3379 0.1122 55.93 33.21 0% 0 0% 0 0% 0 0% 0%
20221024 35.06 35.14 33.77 33.79 -2.71% -1.86% 0% 3244 0.1117 69.82 34.43 0% 0 0% 0 0% 0 0% 0%
20221021 34.65 35.25 34.41 34.73 -0.26% -0.09% 0% 2054 0.0714 49.01 34.76 0% 0 0% 0 0% 0 0% 0%
20221020 34.89 35.33 34.3 34.82 0.75% -0.46% 0% 5578 0.1951 135.55 34.98 0% 0 0% 0 0% 0 0% 0%
20221019 35.24 35.24 34.39 34.56 -1.93% -0.49% 0% 3614 0.1255 93.66 34.73 0% 0 0% 0 0% 0 0% 0%
20221018 35.3 35.5 34.55 35.24 1% 0.31% 0% 4227 0.1485 110.52 35.13 0% 0 0% 0 0% 0 0% 0%
20221017 33.83 35.29 33.83 34.89 1.75% -0.09% 0% 4992 0.1743 133.3 34.92 0% 0 0% 0 0% 0 0% 0%
20220720 41.47 41.63 41 41.2 -0.29% -0.19% 0% 3920 0.1618 44.13 41.28 0% 0 0% 0 0% 0 0% 0%
20220719 41.5 41.9 40.7 41.32 0.78% 0.32% 0% 5671 0.2336 64.98 41.19 0% 0 0% 0 0% 0 0% 0%
20220718 39.72 41.08 39.72 41 3.07% 0.71% 0% 5986 0.2437 66.46 40.71 0% 0 0% 0 0% 0 0% 0%
20220715 40.01 41.08 39.68 39.78 -1.29% -1.49% 0% 6345 0.2562 66.49 40.38 0% 0 0% 0 0% 0 0% 0%
20220714 38.82 40.52 38.37 40.3 3.84% 0.8% 0% 9085 0.3632 98.05 39.98 0% 0 0% 0 0% 0 0% 0%
20220713 38.37 39.02 38.12 38.81 0.78% 0.31% 0% 4135 0.16 46.72 38.69 0% 0 0% 0 0% 0 0% 0%
20220712 40.66 40.66 38.5 38.51 -5.68% -1.51% 0% 11136 0.4354 118.78 39.1 0% 0 0% 0 0% 0 0% 0%
20220711 39.8 41.75 39.77 40.83 1.47% -0.54% 0% 8936 0.3668 102.28 41.05 0% 0 0% 0 0% 0 0% 0%
20220708 39.74 41.19 39.74 40.24 1.36% -0.96% 0% 6587 0.2676 77.29 40.63 0% 0 0% 0 0% 0 0% 0%
20220707 40.15 40.56 39.6 39.7 -1.61% -0.48% 0% 6061 0.2418 69.46 39.89 0% 0 0% 0 0% 0 0% 0%
20220706 41.33 41.39 40.06 40.35 -1.2% -0.64% 0% 5349 0.2172 62.47 40.61 0% 0 0% 0 0% 0 0% 0%
20220705 42.6 42.71 40.51 40.84 -2.99% -0.99% 0% 9138 0.3769 107.42 41.25 0% 0 0% 0 0% 0 0% 0%
20220704 40.7 42.38 40.52 42.1 3.21% 0.72% 0% 11999 0.5016 142.73 41.8 0% 0 0% 0 0% 0 0% 0%
20220701 41.58 41.8 40.7 40.79 -1.33% -0.63% 0% 5208 0.2138 62.86 41.05 0% 0 0% 0 0% 0 0% 0%
20220630 41.91 41.98 41.24 41.34 -0.29% -0.53% 0% 6242 0.2594 75.36 41.56 0% 0 0% 0 0% 0 0% 0%
20220629 41.8 42.77 41.4 41.46 -0.96% -1.43% 0% 10693 0.4498 131.41 42.06 0% 0 0% 0 0% 0 0% 0%
20220628 41.33 41.87 40.5 41.86 1.77% 1.16% 0% 8715 0.3606 109.77 41.38 0% 0 0% 0 0% 0 0% 0%
20220627 41.14 41.65 40.86 41.13 0% -0.07% 0% 5083 0.2092 66.2 41.16 0% 0 0% 0 0% 0 0% 0%
20220624 41.32 41.56 40.5 41.13 1.03% 0.05% 0% 5619 0.231 74.53 41.11 0% 0 0% 0 0% 0 0% 0%
20220623 40.94 40.94 39.84 40.71 0.74% 0.87% 0% 5265 0.2125 70.77 40.36 0% 0 0% 0 0% 0 0% 0%
20220622 41.27 41.8 40.4 40.41 -2.08% -1.2% 0% 5333 0.2181 70.02 40.9 0% 0 0% 0 0% 0 0% 0%
20220621 41.8 42.05 40.68 41.27 -1.01% -0.46% 0% 7756 0.3216 93.15 41.46 0% 0 0% 0 0% 0 0% 0%
20220620 41.09 41.9 41.06 41.69 1.46% 0.39% 0% 6338 0.2632 68.42 41.53 0% 0 0% 0 0% 0 0% 0%
20220617 40.98 41.48 40.11 41.09 0.59% 0.46% 0% 5628 0.2302 61.14 40.9 0% 0 0% 0 0% 0 0% 0%
20220616 41.5 41.5 40.6 40.85 0.59% -0.51% 0% 6210 0.255 68.34 41.06 0% 0 0% 0 0% 0 0% 0%
20220615 40.21 41.49 40.14 40.96 1.36% -0.44% 0% 8024 0.3301 89.21 41.14 0% 0 0% 0 0% 0 0% 0%
20220614 40.27 40.68 39.5 40.41 0.05% 0.92% 0% 6066 0.2429 66.52 40.04 0% 0 0% 0 0% 0 0% 0%
20220613 40.1 40.59 39.72 40.39 0.42% 0.27% 0% 4389 0.1768 49.96 40.28 0% 0 0% 0 0% 0 0% 0%
20220610 39.75 40.41 39.47 40.22 1.11% 0.25% 0% 4606 0.1848 52.15 40.12 0% 0 0% 0 0% 0 0% 0%
20220609 41.39 41.39 39.48 39.78 -3.89% -1.02% 0% 8699 0.3496 98.26 40.19 0% 0 0% 0 0% 0 0% 0%
20220608 42.12 42.8 41.06 41.39 -3.29% -0.89% 0% 14065 0.5874 171.92 41.76 0% 0 0% 0 0% 0 0% 0%
20220607 40.8 43.98 40.15 42.8 4.9% 1.3% 0% 18043 0.7623 230.95 42.25 0% 0 0% 0 0% 0 0% 0%
20220606 40 41.25 39.85 40.8 2.69% 0.12% 0% 7236 0.2949 101.3 40.75 0% 0 0% 0 0% 0 0% 0%
20220602 39.57 39.75 38.66 39.73 0.38% 1.07% 0% 5090 0.2001 69.96 39.31 0% 0 0% 0 0% 0 0% 0%
20220601 38.62 39.89 38.62 39.58 1.23% 0.15% 0% 5109 0.2019 67.34 39.52 0% 0 0% 0 0% 0 0% 0%
20220531 38.38 39.32 37.77 39.1 0.96% 1.16% 0% 6657 0.2573 84.19 38.65 0% 0 0% 0 0% 0 0% 0%
20220530 39.06 39.06 38.12 38.73 0.34% 0.52% 0% 3348 0.129 43.64 38.53 0% 0 0% 0 0% 0 0% 0%
20220527 39.31 39.73 38.23 38.6 -0.85% -0.75% 0% 4526 0.176 58.53 38.89 0% 0 0% 0 0% 0 0% 0%
20220526 38.82 39.35 38.14 38.93 0.28% 0.39% 0% 4479 0.1737 56.51 38.78 0% 0 0% 0 0% 0 0% 0%
20220525 38.31 39.14 38.25 38.82 1.33% 0.34% 0% 4683 0.1812 56.77 38.69 0% 0 0% 0 0% 0 0% 0%
20220524 41.45 41.79 38.3 38.31 -7.42% -3.7% 0% 10812 0.4301 124.77 39.78 0% 0 0% 0 0% 0 0% 0%
20220523 40.11 41.53 40.11 41.38 3.19% 0.8% 0% 8398 0.3447 105.58 41.05 0% 0 0% 0 0% 0 0% 0%
20220520 40 40.69 39.48 40.1 0.17% 0.17% 0% 5441 0.2178 69.51 40.03 0% 0 0% 0 0% 0 0% 0%
20220519 40.36 40.81 39.51 40.03 -1.11% 0.02% 0% 7162 0.2866 87.82 40.02 0% 0 0% 0 0% 0 0% 0%
20220518 39.91 41.56 39.91 40.48 0.92% -1.32% 0% 6719 0.2756 85.87 41.02 0% 0 0% 0 0% 0 0% 0%
20220517 40.86 40.88 39.7 40.11 -1.64% -0.1% 0% 4755 0.1909 57.11 40.15 0% 0 0% 0 0% 0 0% 0%
20220516 41.55 41.9 40.51 40.78 -1.38% -0.71% 0% 4729 0.1942 56.02 41.07 0% 0 0% 0 0% 0 0% 0%
20220513 41.42 41.9 40.51 41.35 -0.17% 0.44% 0% 6226 0.2563 69.75 41.17 0% 0 0% 0 0% 0 0% 0%
20220512 40.92 41.95 40.7 41.42 0.78% 0.24% 0% 7681 0.3174 83.09 41.32 0% 0 0% 0 0% 0 0% 0%
20220511 40.36 42.86 40.36 41.1 0.56% -1.6% 0% 10525 0.4396 110.08 41.77 0% 0 0% 0 0% 0 0% 0%
20220510 39.79 41.05 39.56 40.87 0.81% 0.37% 0% 6797 0.2768 70.4 40.72 0% 0 0% 0 0% 0 0% 0%
20220509 39.99 40.85 39.45 40.54 2.22% 0.22% 0% 6430 0.2601 64.03 40.45 0% 0 0% 0 0% 0 0% 0%
20220506 38.46 40.39 37.6 39.66 1.25% 0.03% 0% 9642 0.3823 91.41 39.65 0% 0 0% 0 0% 0 0% 0%
20220505 38.22 39.65 38.22 39.17 1.53% 0.2% 0% 7636 0.2985 71.04 39.09 0% 0 0% 0 0% 0 0% 0%
20220429 37.38 38.94 36.2 38.58 6.52% 1.45% 0% 10438 0.397 92.91 38.03 0% 0 0% 0 0% 0 0% 0%
20220428 36.89 37.76 36.18 36.22 -3.21% -1.39% 0% 7968 0.2927 68.01 36.73 0% 0 0% 0 0% 0 0% 0%
20220427 36.37 37.5 34.56 37.42 2.8% 3.77% 0% 10538 0.38 86.37 36.06 0% 0 0% 0 0% 0 0% 0%
20220426 37.55 38.48 36.21 36.4 -4.24% -2.36% 0% 10143 0.3781 84.63 37.28 0% 0 0% 0 0% 0 0% 0%
20220425 42.22 42.22 38.01 38.01 -9.97% -5.14% 0% 11543 0.4625 99.4 40.07 0% 0 0% 0 0% 0 0% 0%
20220422 41.51 42.65 40.1 42.22 0.81% 1.59% 0% 8415 0.3497 75.45 41.56 0% 0 0% 0 0% 0 0% 0%
20220421 42.37 43.5 41.68 41.88 -2.06% -0.99% 0% 8446 0.3573 71.96 42.3 0% 0 0% 0 0% 0 0% 0%
20220420 43.74 43.97 42.38 42.76 -2.24% -0.86% 0% 8792 0.3792 67.73 43.13 0% 0 0% 0 0% 0 0% 0%
20220419 44.4 45.08 43.34 43.74 -1.55% -0.84% 0% 9065 0.3999 59.89 44.11 0% 0 0% 0 0% 0 0% 0%
20220418 43.5 44.8 42.18 44.43 1.48% 0.98% 0% 8750 0.385 47 44 0% 0 0% 0 0% 0 0% 0%
20220415 43.5 44.57 42.69 43.78 -0.3% -0.21% 0% 10013 0.4393 42.73 43.87 0% 0 0% 0 0% 0 0% 0%
20220414 43.46 45.08 43.46 43.91 0.27% -1.21% 0% 9223 0.41 31.39 44.45 0% 0 0% 0 0% 0 0% 0%
20220413 45.17 45.17 43.43 43.79 -3.72% -0.57% 0% 10555 0.4648 27.36 44.04 0% 0 0% 0 0% 0 0% 0%
20220412 46.21 46.34 44.69 45.48 -1.49% 0.15% 0% 12871 0.5845 26.75 45.41 0% 0 0% 0 0% 0 0% 0%
20220411 47.4 47.46 45 46.17 -1.81% -0.26% 0% 10207 0.4725 18.95 46.29 0% 0 0% 0 0% 0 0% 0%
20220408 47.51 48.42 46.82 47.02 -1.67% -1.32% 0% 15180 0.7234 28.31 47.65 0% 0 0% 0 0% 0 0% 0%
20220407 51.09 51.3 47.76 47.82 -7.27% -2.31% 0% 21576 1.0562 39.82 48.95 0% 0 0% 0 0% 0 0% 0%
20220401 53.01 54.17 51.1 51.51 -3.99% -1.59% 0% 27658 1.4475 51.87 52.34 0% 0 0% 0 0% 0 0% 0%
20220331 55.21 57.1 53.5 53.65 -5.21% -2.51% 0% 34732 1.9114 68.05 55.03 0% 0 0% 0 0% 0 0% 0%
20220330 55.96 57.39 52.43 56.6 2.82% 2.41% 0% 44375 2.4524 84.77 55.27 0% 0 0% 0 0% 0 0% 0%
20220329 59.16 60.95 54.25 55.05 -10.63% -4.11% 0% 55643 3.1947 110.5 57.41 0% 0 0% 0 0% 0 0% 0%
20220328 61.74 66 58.67 61.6 1.68% -1.94% 0% 68638 4.312 151.52 62.82 0% 0 0% 0 0% 0 0% 0%
20220325 66.8 66.93 57.29 60.58 -0.49% -2.12% 0% 85494 5.2912 198.31 61.89 0% 0 0% 0 0% 0 0% 0%
20220324 50.06 60.88 50.06 60.88 20.01% 6.04% 0% 62784 3.6046 157.77 57.41 0% 0 0% 0 0% 0 0% 0%
20220323 52.53 53.31 50.18 50.73 -3.41% -0.82% 0% 20015 1.0238 51.42 51.15 0% 0 0% 0 0% 0 0% 0%
20220322 55.23 55.85 52 52.52 -5.66% -1.8% 0% 30924 1.6539 83.84 53.48 0% 0 0% 0 0% 0 0% 0%
20220321 54 58.5 53.08 55.67 6.02% -1.07% 0% 42037 2.3654 124.3 56.27 0% 0 0% 0 0% 0 0% 0%
20220318 53.84 53.98 52.14 52.51 -3.47% -0.85% 0% 30209 1.6 87.79 52.96 0% 0 0% 0 0% 0 0% 0%
20220317 53.8 58.26 53.06 54.4 -1.18% -2.26% 0% 48532 2.7014 155.03 55.66 0% 0 0% 0 0% 0 0% 0%
20220316 53.69 56.24 50.02 55.05 2.72% 4.56% 0% 44986 2.3684 157.11 52.65 0% 0 0% 0 0% 0 0% 0%
20220315 49.56 56.6 49.14 53.59 8.07% 1.65% 0% 50866 2.6818 203.12 52.72 0% 0 0% 0 0% 0 0% 0%
20220311 48.3 55.55 47.7 52.03 6.21% 0.72% 0% 46986 2.4275 220.67 51.66 0% 0 0% 0 0% 0 0% 0%
20220310 44.63 52 44.07 48.99 11.8% 2.6% 0% 26313 1.2564 140.33 47.75 0% 0 0% 0 0% 0 0% 0%
20220309 44 44.61 41.55 43.82 -0.07% 1.62% 0% 11595 0.5 60.34 43.12 0% 0 0% 0 0% 0 0% 0%
20220308 48.01 48.15 43.85 43.85 -9.61% -3.46% 0% 17313 0.7864 98.42 45.42 0% 0 0% 0 0% 0 0% 0%
20220307 47.6 49.78 47.28 48.51 1.34% 0.17% 0% 16517 0.7999 107.48 48.43 0% 0 0% 0 0% 0 0% 0%
20220304 47.96 51 47.61 47.87 2.29% -2.47% 0% 25435 1.2483 184.36 49.08 0% 0 0% 0 0% 0 0% 0%
20220303 47.23 47.44 46.22 46.8 -0.38% -0.02% 0% 9367 0.4385 81.31 46.81 0% 0 0% 0 0% 0 0% 0%
20220302 46.7 47.57 46.6 46.98 -0.36% -0.13% 0% 7513 0.3534 70.16 47.04 0% 0 0% 0 0% 0 0% 0%
20220301 47.16 47.97 46.03 47.15 0.7% 0.45% 0% 11514 0.5405 106.23 46.94 0% 0 0% 0 0% 0 0% 0%
20220228 46.11 46.99 44.92 46.82 2.03% 0.99% 0% 11675 0.5412 112.7 46.36 0% 0 0% 0 0% 0 0% 0%
20220225 44.88 46.37 44.88 45.89 2.96% 0.48% 0% 10976 0.5013 109.55 45.67 0% 0 0% 0 0% 0 0% 0%
20220224 45.8 47.19 43.71 44.57 -2.62% -2.26% 0% 17227 0.7856 169.79 45.6 0% 0 0% 0 0% 0 0% 0%
20220223 45.16 46.44 45.16 45.77 2.1% -0.3% 0% 9100 0.4178 100.36 45.91 0% 0 0% 0 0% 0 0% 0%
20220222 45.66 45.8 44.44 44.83 -2.84% -0.22% 0% 8157 0.3665 87.53 44.93 0% 0 0% 0 0% 0 0% 0%
20220221 45.2 46.18 45.06 46.14 2.08% 0.96% 0% 7123 0.3255 59.57 45.7 0% 0 0% 0 0% 0 0% 0%
20220218 45.09 45.94 45.09 45.2 -0.94% -0.4% 0% 5602 0.2542 33.01 45.38 0% 0 0% 0 0% 0 0% 0%
20220217 46.38 46.95 45.51 45.63 -1.62% -1% 0% 10014 0.4615 41.58 46.09 0% 0 0% 0 0% 0 0% 0%
20220216 44.76 46.66 44.35 46.38 3.6% 1.4% 0% 10242 0.4685 29.97 45.74 0% 0 0% 0 0% 0 0% 0%
20220215 45.33 45.53 43.74 44.77 0.11% 0.27% 0% 6269 0.2799 13.93 44.65 0% 0 0% 0 0% 0 0% 0%
20220214 43.09 45.2 43.09 44.72 2.19% 0.2% 0% 7539 0.3365 13.99 44.63 0% 0 0% 0 0% 0 0% 0%
20220211 45.5 45.62 43.51 43.76 -4.81% -0.75% 0% 12400 0.5467 20.04 44.09 0% 0 0% 0 0% 0 0% 0%
20220210 47.08 47.15 45.9 45.97 -2.38% -0.93% 0% 7246 0.3362 11.17 46.4 0% 0 0% 0 0% 0 0% 0%
20220209 46.5 47.09 45.5 47.09 1.62% 1.25% 0% 9264 0.4309 13.71 46.51 0% 0 0% 0 0% 0 0% 0%
20211203 60.09 62.9 59.86 62.85 2.86% 2.68% 0% 25628 1.5687 48.29 61.21 0% 0 0% 0 0% 0 0% 0%
20211202 63.88 65.72 61.1 61.1 -4.23% -3.86% 0% 37774 2.4007 74.69 63.55 0% 0 0% 0 0% 0 0% 0%
20211201 69 70.38 63.5 63.8 -10.91% -4.42% 0% 53072 3.5425 111.16 66.75 0% 0 0% 0 0% 0 0% 0%
20211130 69.99 75.18 67.35 71.61 -1.97% 0.87% 0% 67676 4.8041 159.54 70.99 0% 0 0% 0 0% 0 0% 0%
20211129 63.01 75.21 62.6 73.05 12.02% 4.72% 0% 68203 4.7578 170.21 69.76 0% 0 0% 0 0% 0 0% 0%
20211126 61 70.22 59.68 65.21 4.55% 0.45% 0% 61104 3.9666 146.33 64.92 0% 0 0% 0 0% 0 0% 0%
20211125 60.5 64.7 58.26 62.37 1.3% 1.53% 0% 55030 3.3805 123.41 61.43 0% 0 0% 0 0% 0 0% 0%
20211124 55.11 63.5 54.39 61.57 10.44% 5.84% 0% 54439 3.1667 108.72 58.17 0% 0 0% 0 0% 0 0% 0%
20211123 55.1 56.38 54.01 55.75 1.18% 1.09% 0% 25295 1.3949 47.26 55.15 0% 0 0% 0 0% 0 0% 0%
20211122 52.78 55.5 52.78 55.1 2.72% 1.03% 0% 24138 1.3164 43.99 54.54 0% 0 0% 0 0% 0 0% 0%
20211119 53.1 54.78 52.31 53.64 1.02% 0.36% 0% 19370 1.0353 35.54 53.45 0% 0 0% 0 0% 0 0% 0%
20211118 56.6 56.6 52.93 53.1 -5.97% -1.99% 0% 35405 1.9182 67.05 54.18 0% 0 0% 0 0% 0 0% 0%
20211117 56 57.16 55.1 56.47 0.75% 0.64% 0% 27869 1.5638 57.41 56.11 0% 0 0% 0 0% 0 0% 0%
20211116 61.47 61.7 55.9 56.05 -9.61% -2.52% 0% 45887 2.6384 101.23 57.5 0% 0 0% 0 0% 0 0% 0%
20211115 61 65.33 58.7 62.01 -0.53% -0.42% 0% 62038 3.8632 161.23 62.27 0% 0 0% 0 0% 0 0% 0%
20211112 54.81 65.35 54.81 62.34 10.91% 4.69% 0% 70757 4.2136 205.55 59.55 0% 0 0% 0 0% 0 0% 0%
20211111 61.22 66.28 56.07 56.21 -4.14% -8.88% 0% 82462 5.0872 305.07 61.69 0% 0 0% 0 0% 0 0% 0%
20211110 49.66 58.64 49.2 58.64 19.99% 6.83% 0% 65224 3.58 287.85 54.89 0% 0 0% 0 0% 0 0% 0%
20211109 43.81 49.19 43.81 48.87 11.17% 2.86% 0% 39279 1.8662 198.26 47.51 0% 0 0% 0 0% 0 0% 0%
20211108 43.03 44.31 42.88 43.96 1.43% 0.37% 0% 10361 0.4538 55.2 43.8 0% 0 0% 0 0% 0 0% 0%
20211105 42.97 43.75 42.85 43.34 0.09% 0.02% 0% 10705 0.4639 56.92 43.33 0% 0 0% 0 0% 0 0% 0%
20211104 42.58 43.48 42.51 43.3 0.65% 0.49% 0% 10555 0.4548 56.41 43.09 0% 0 0% 0 0% 0 0% 0%
20211103 41.76 43.7 41.76 43.02 3.09% 0.77% 0% 11704 0.4996 63.46 42.69 0% 0 0% 0 0% 0 0% 0%
20211102 43.42 43.42 41.66 41.73 -3.22% -1.58% 0% 11853 0.5026 63.19 42.4 0% 0 0% 0 0% 0 0% 0%
20211101 42.08 43.13 41.4 43.12 1.43% 1.91% 0% 10443 0.4418 54.41 42.31 0% 0 0% 0 0% 0 0% 0%
20211029 43.2 43.35 42.44 42.51 -2.57% -0.54% 0% 11824 0.5053 59.31 42.74 0% 0 0% 0 0% 0 0% 0%
20211028 42.73 46.54 42.73 43.63 2.18% -2.09% 0% 16708 0.7445 81.49 44.56 0% 0 0% 0 0% 0 0% 0%
20211027 43.65 43.65 42.38 42.7 -2.2% -0.37% 0% 10535 0.4515 49.66 42.86 0% 0 0% 0 0% 0 0% 0%
20211026 43.8 44.7 43.5 43.66 -3.56% -0.84% 0% 14026 0.6175 63.45 44.03 0% 0 0% 0 0% 0 0% 0%
20211025 46.22 46.48 45.21 45.27 -1.74% -0.51% 0% 10084 0.4588 46.1 45.5 0% 0 0% 0 0% 0 0% 0%
20211022 47.49 47.6 46.06 46.07 -3.01% -0.97% 0% 10904 0.5073 50.71 46.52 0% 0 0% 0 0% 0 0% 0%
20211021 48.16 48.95 47.47 47.5 -2.28% -1.21% 0% 10066 0.484 46.98 48.08 0% 0 0% 0 0% 0 0% 0%
20211020 48.25 49.18 47.8 48.61 -0.08% 0.45% 0% 10475 0.5069 48 48.39 0% 0 0% 0 0% 0 0% 0%
20211019 49.47 49.92 48.64 48.65 -2.62% -0.94% 0% 12051 0.5918 53.01 49.11 0% 0 0% 0 0% 0 0% 0%
20211018 50.87 50.88 49.58 49.96 -2.33% -0.16% 0% 11102 0.5555 47.53 50.04 0% 0 0% 0 0% 0 0% 0%
20211015 50.01 51.15 49.04 51.15 1.15% 2.53% 0% 15673 0.7819 63.35 49.89 0% 0 0% 0 0% 0 0% 0%
20211014 51.01 51.49 50.08 50.57 -1.96% -0.14% 0% 13960 0.7069 54.61 50.64 0% 0 0% 0 0% 0 0% 0%
20211013 49.49 51.58 48.87 51.58 3.39% 1.84% 0% 22693 1.1494 80.57 50.65 0% 0 0% 0 0% 0 0% 0%
20211012 48.61 50.58 48.61 49.89 2.23% 0.56% 0% 17938 0.8899 58.74 49.61 0% 0 0% 0 0% 0 0% 0%
20211011 48.82 49.79 48.52 48.8 -0.31% -0.37% 0% 10719 0.525 30.4 48.98 0% 0 0% 0 0% 0 0% 0%
20211008 49 50.87 48.92 48.95 1.22% -1.39% 0% 14272 0.7085 33.78 49.64 0% 0 0% 0 0% 0 0% 0%
20210930 47.99 48.98 47.2 48.36 2.28% 0.6% 0% 14517 0.6979 27.74 48.07 0% 0 0% 0 0% 0 0% 0%
20210929 49.9 49.9 47.28 47.28 -6.76% -2.23% 0% 20991 1.0151 31.22 48.36 0% 0 0% 0 0% 0 0% 0%
20210928 49.61 51.58 48.5 50.71 2.82% 1.4% 0% 21900 1.0953 30.47 50.01 0% 0 0% 0 0% 0 0% 0%
20210927 51.52 52.27 49.24 49.32 -3.67% -2.61% 0% 21802 1.1041 25.72 50.64 0% 0 0% 0 0% 0 0% 0%
20210924 54.91 54.94 51.19 51.2 -7.55% -3.4% 0% 30041 1.5922 40.22 53 0% 0 0% 0 0% 0 0% 0%
20210923 56 56.59 53.9 55.38 -0.73% 0.44% 0% 35504 1.9578 44.41 55.14 0% 0 0% 0 0% 0 0% 0%
20210922 56.2 59.38 55.55 55.79 -4.01% -2.38% 0% 32685 1.8678 37.55 57.15 0% 0 0% 0 0% 0 0% 0%
20210917 62.32 63.4 57.75 58.12 -9.17% -3.41% 0% 45752 2.753 46.57 60.17 0% 0 0% 0 0% 0 0% 0%
20210916 67.5 71.5 63.68 63.99 -10.73% -4.48% 0% 56330 3.7734 51.76 66.99 0% 0 0% 0 0% 0 0% 0%
20210915 70 82 69.3 71.68 -8.54% -5.25% 0% 58754 4.4446 42.37 75.65 0% 0 0% 0 0% 0 0% 0%
20210914 62.26 112.99 62.26 78.37 84.4% -3.38% 0% 90387 7.3309 20.95 81.11 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