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. 301066
    4. 返回上一页 刷新
股票代码（例：sz301066）       390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 13.98 14.37 13.98 14.25 2.3% 0% 0% 29633 0.4222 71.75 14.25 0% 0 0% 0 0% 0 0% 0%
20230927 14.11 14.26 13.93 13.93 -1.55% -0.85% 0% 27725 0.3895 61.58 14.05 0% 0 0% 0 0% 0 0% 0%
20230926 14.26 14.43 14.06 14.15 -1.19% -0.63% 0% 32201 0.4586 70.06 14.24 0% 0 0% 0 0% 0 0% 0%
20230925 15 15.23 14.27 14.32 -4.47% -1.58% 0% 49429 0.7193 105.93 14.55 0% 0 0% 0 0% 0 0% 0%
20230922 14.74 15.08 14.58 14.99 1.08% 0.81% 0% 30260 0.4501 66.32 14.87 0% 0 0% 0 0% 0 0% 0%
20230921 15 15.14 14.69 14.83 -0.54% -0.27% 0% 33290 0.4951 64.98 14.87 0% 0 0% 0 0% 0 0% 0%
20230920 15.66 15.69 14.85 14.91 -5.51% -1.45% 0% 45919 0.6948 80.36 15.13 0% 0 0% 0 0% 0 0% 0%
20230919 16.31 16.37 15.65 15.78 -3.6% -0.94% 0% 37591 0.5988 66.08 15.93 0% 0 0% 0 0% 0 0% 0%
20230918 15.7 16.55 15.48 16.37 3.54% 0.86% 0% 47801 0.7757 76.27 16.23 0% 0 0% 0 0% 0 0% 0%
20230915 15.64 15.95 15.45 15.81 1.15% 0.32% 0% 38836 0.6121 53.79 15.76 0% 0 0% 0 0% 0 0% 0%
20230914 16.25 16.38 15.52 15.63 -4.11% -1.7% 0% 54689 0.8696 64.3 15.9 0% 0 0% 0 0% 0 0% 0%
20230913 16.28 16.65 16.1 16.3 -0.37% -0.55% 0% 38126 0.6247 47.49 16.39 0% 0 0% 0 0% 0 0% 0%
20230912 17 17.05 16.25 16.36 -2.68% -0.73% 0% 42559 0.7014 53.95 16.48 0% 0 0% 0 0% 0 0% 0%
20230911 16.8 17.07 16.61 16.81 -0.53% 0% 0% 42209 0.7097 55.55 16.81 0% 0 0% 0 0% 0 0% 0%
20230908 17.11 17.3 16.48 16.9 -2.65% 0.3% 0% 77219 1.3015 104.08 16.85 0% 0 0% 0 0% 0 0% 0%
20230907 17.08 17.88 17.08 17.36 0.29% -1.31% 0% 87335 1.5366 133.56 17.59 0% 0 0% 0 0% 0 0% 0%
20230906 17.56 17.7 17.1 17.31 -1.87% -0.12% 0% 63672 1.1035 107.32 17.33 0% 0 0% 0 0% 0 0% 0%
20230905 17.2 17.84 17.04 17.64 1.55% 0.8% 0% 97635 1.7088 179.63 17.5 0% 0 0% 0 0% 0 0% 0%
20230904 17.74 17.95 17.05 17.37 -1.53% -0.34% 0% 113369 1.9764 244.1 17.43 0% 0 0% 0 0% 0 0% 0%
20230901 16.26 19.01 16.09 17.64 8.42% 0.63% 0% 157900 2.7683 438.12 17.53 0% 0 0% 0 0% 0 0% 0%
20230831 16.13 16.4 15.96 16.27 1.37% 0.31% 0% 29905 0.485 124.92 16.22 0% 0 0% 0 0% 0 0% 0%
20230830 15.6 16.16 15.6 16.05 2.82% 0.63% 0% 26552 0.4234 112.22 15.95 0% 0 0% 0 0% 0 0% 0%
20230829 14.88 15.68 14.81 15.61 4.98% 1.76% 0% 28834 0.4424 120.97 15.34 0% 0 0% 0 0% 0 0% 0%
20230828 15.61 15.64 14.8 14.87 0.61% -1.59% 0% 28786 0.4351 125.3 15.11 0% 0 0% 0 0% 0 0% 0%
20230825 15 15.23 14.71 14.78 -1.53% -0.94% 0% 19426 0.2899 78.42 14.92 0% 0 0% 0 0% 0 0% 0%
20230824 15.32 15.6 14.99 15.01 -1.05% -0.86% 0% 20596 0.3119 83.56 15.14 0% 0 0% 0 0% 0 0% 0%
20230823 15.76 15.82 15.1 15.17 -4.05% -1.11% 0% 21683 0.3326 90.81 15.34 0% 0 0% 0 0% 0 0% 0%
20230822 15.96 16.19 15.58 15.81 -0.19% -0.19% 0% 16904 0.2677 72.71 15.84 0% 0 0% 0 0% 0 0% 0%
20230821 15.93 16.21 15.79 15.84 -0.31% -0.88% 0% 12262 0.196 52.58 15.98 0% 0 0% 0 0% 0 0% 0%
20230818 16.16 16.33 15.84 15.89 -1.79% -1.3% 0% 18517 0.2981 73.09 16.1 0% 0 0% 0 0% 0 0% 0%
20230817 15.8 16.18 15.51 16.18 2.15% 1.31% 0% 21105 0.3371 74.61 15.97 0% 0 0% 0 0% 0 0% 0%
20230816 15.69 16.03 15.66 15.84 0.06% -0.13% 0% 17605 0.2792 57.98 15.86 0% 0 0% 0 0% 0 0% 0%
20230815 15.83 16.03 15.68 15.83 -0.06% 0% 0% 16804 0.266 55.8 15.83 0% 0 0% 0 0% 0 0% 0%
20230814 15.33 15.93 15.29 15.84 3.33% 0.89% 0% 28958 0.4547 93.83 15.7 0% 0 0% 0 0% 0 0% 0%
20230811 15.69 15.73 15.3 15.33 -2.04% -1.03% 0% 11777 0.1824 37.65 15.49 0% 0 0% 0 0% 0 0% 0%
20230810 15.62 15.74 15.54 15.65 0.19% 0.19% 0% 9669 0.151 26.65 15.62 0% 0 0% 0 0% 0 0% 0%
20230809 15.71 15.91 15.45 15.62 -0.83% 0.06% 0% 22438 0.3503 61.76 15.61 0% 0 0% 0 0% 0 0% 0%
20230808 16.1 16.1 15.7 15.75 -1.5% -0.51% 0% 21970 0.3477 67.78 15.83 0% 0 0% 0 0% 0 0% 0%
20230807 16.46 16.47 15.9 15.99 -2.91% -0.68% 0% 35107 0.5653 111.38 16.1 0% 0 0% 0 0% 0 0% 0%
20230804 16.96 17.05 16.46 16.47 -2.83% -1.26% 0% 46566 0.7765 160.5 16.68 0% 0 0% 0 0% 0 0% 0%
20230803 16.95 17.3 16.83 16.95 -0.12% -1.05% 0% 40253 0.6896 155.02 17.13 0% 0 0% 0 0% 0 0% 0%
20230802 16.83 16.98 16.59 16.97 0.83% 0.95% 0% 19211 0.3229 74.91 16.81 0% 0 0% 0 0% 0 0% 0%
20230801 16.75 16.89 16.65 16.83 0.42% 0.18% 0% 27897 0.4687 107.68 16.8 0% 0 0% 0 0% 0 0% 0%
20230731 16.7 16.87 16.46 16.76 0.12% 0.66% 0% 33254 0.5537 132.32 16.65 0% 0 0% 0 0% 0 0% 0%
20230728 16.3 16.96 16.3 16.74 2.39% -0.48% 0% 43131 0.7253 189.22 16.82 0% 0 0% 0 0% 0 0% 0%
20230727 16.59 16.59 16.28 16.35 -0.73% -0.3% 0% 11780 0.1932 57.86 16.4 0% 0 0% 0 0% 0 0% 0%
20230726 16.39 16.63 16.12 16.47 0.3% 0.43% 0% 16077 0.2636 77.03 16.4 0% 0 0% 0 0% 0 0% 0%
20230725 16.34 16.51 16.19 16.42 1.42% 0.49% 0% 17168 0.2806 74.77 16.34 0% 0 0% 0 0% 0 0% 0%
20230724 16.39 16.65 16.19 16.19 -1.88% -1.28% 0% 19613 0.3216 87.92 16.4 0% 0 0% 0 0% 0 0% 0%
20230721 16.58 16.9 16.44 16.5 -0.9% -0.9% 0% 23662 0.3939 110.35 16.65 0% 0 0% 0 0% 0 0% 0%
20230720 16.51 16.99 16.5 16.65 0.36% -0.77% 0% 33299 0.5588 161.71 16.78 0% 0 0% 0 0% 0 0% 0%
20230719 16.2 16.69 16.2 16.59 1.84% 0.61% 0% 22230 0.3666 114.66 16.49 0% 0 0% 0 0% 0 0% 0%
20230718 16.18 16.49 15.98 16.29 1.37% -0.12% 0% 18867 0.3077 96.81 16.31 0% 0 0% 0 0% 0 0% 0%
20230717 16.17 16.19 15.97 16.07 -1.05% -0.12% 0% 13233 0.2129 64.56 16.09 0% 0 0% 0 0% 0 0% 0%
20230714 16.27 16.45 16.12 16.24 -0.25% -0.37% 0% 14779 0.2409 65.3 16.3 0% 0 0% 0 0% 0 0% 0%
20230713 15.99 16.35 15.98 16.28 1.81% 0.43% 0% 18572 0.301 76.42 16.21 0% 0 0% 0 0% 0 0% 0%
20230712 16.6 16.63 15.97 15.99 -3.44% -1.17% 0% 38993 0.6311 151.03 16.18 0% 0 0% 0 0% 0 0% 0%
20230711 16.66 16.66 16.41 16.56 0.24% 0.24% 0% 11935 0.1972 46.66 16.52 0% 0 0% 0 0% 0 0% 0%
20230710 16.66 16.75 16.5 16.52 -0.96% -0.3% 0% 14711 0.2438 51.28 16.57 0% 0 0% 0 0% 0 0% 0%
20230707 16.5 16.8 16.44 16.68 0.48% 0.18% 0% 16845 0.2804 53.57 16.65 0% 0 0% 0 0% 0 0% 0%
20230706 16.61 16.73 16.5 16.6 -0.42% -0.06% 0% 17789 0.2954 52.34 16.61 0% 0 0% 0 0% 0 0% 0%
20230705 16.8 16.95 16.64 16.67 -0.77% -0.77% 0% 20470 0.3438 51.87 16.8 0% 0 0% 0 0% 0 0% 0%
20230704 17.01 17.07 16.7 16.8 -0.59% -0.12% 0% 24692 0.4153 51.27 16.82 0% 0 0% 0 0% 0 0% 0%
20230703 17.36 17.37 16.9 16.9 -1.97% -0.71% 0% 34476 0.5869 66.32 17.02 0% 0 0% 0 0% 0 0% 0%
20230630 17.26 17.47 17.2 17.24 -0.06% -0.46% 0% 27600 0.478 50.01 17.32 0% 0 0% 0 0% 0 0% 0%
20230629 17.26 17.38 17.11 17.25 -0.35% 0.06% 0% 26240 0.4523 42.42 17.24 0% 0 0% 0 0% 0 0% 0%
20230628 16.96 17.42 16.41 17.31 1.52% 1.94% 0% 44772 0.7601 65.33 16.98 0% 0 0% 0 0% 0 0% 0%
20230627 16.88 17.37 16.74 17.05 2.03% -0.53% 0% 37017 0.6343 47.04 17.14 0% 0 0% 0 0% 0 0% 0%
20230626 16.81 17.17 16.33 16.71 -1.36% -0.3% 0% 42398 0.7106 48.5 16.76 0% 0 0% 0 0% 0 0% 0%
20230621 17.17 17.5 16.85 16.94 -1.4% -1.05% 0% 46221 0.7914 49.23 17.12 0% 0 0% 0 0% 0 0% 0%
20230620 17.78 18 17.12 17.18 -4.56% -1.77% 0% 67492 1.1801 66.63 17.49 0% 0 0% 0 0% 0 0% 0%
20230619 17.88 18.13 17.17 18 0% 2.16% 0% 108310 1.9082 105.43 17.62 0% 0 0% 0 0% 0 0% 0%
20230616 17.75 18.29 17.7 18 0.22% -0.11% 0% 65164 1.174 66.73 18.02 0% 0 0% 0 0% 0 0% 0%
20230615 18.6 18.68 17.91 17.96 -3.7% -1.05% 0% 72256 1.3118 70.63 18.15 0% 0 0% 0 0% 0 0% 0%
20230614 19.33 19.38 18.5 18.65 -3.52% -0.85% 0% 84645 1.5925 77.8 18.81 0% 0 0% 0 0% 0 0% 0%
20230613 19.18 19.58 18.9 19.33 -0.26% 0.47% 0% 74109 1.4259 69.5 19.24 0% 0 0% 0 0% 0 0% 0%
20230612 18.35 19.76 18.02 19.38 4.36% 2.32% 0% 137565 2.6049 125.75 18.94 0% 0 0% 0 0% 0 0% 0%
20230609 18.32 19.04 17.81 18.57 1.48% 1.36% 0% 98077 1.7968 88.59 18.32 0% 0 0% 0 0% 0 0% 0%
20230608 18.08 19.64 17.98 18.3 -0.54% -2.14% 0% 114243 2.1366 103.01 18.7 0% 0 0% 0 0% 0 0% 0%
20230607 17.66 18.98 17.4 18.4 3.02% 0.88% 0% 133128 2.4287 117.91 18.24 0% 0 0% 0 0% 0 0% 0%
20230606 17.57 18.24 17.35 17.86 1.13% 0.51% 0% 88416 1.571 82.75 17.77 0% 0 0% 0 0% 0 0% 0%
20230605 17.66 18.08 17.56 17.66 -0.11% -0.62% 0% 78591 1.3969 75.3 17.77 0% 0 0% 0 0% 0 0% 0%
20230602 18.56 18.84 17.64 17.68 -5.05% -1.78% 0% 119535 2.1516 118 18 0% 0 0% 0 0% 0 0% 0%
20230601 16.9 19 16.62 18.62 12.17% 3.27% 0% 177896 3.2067 178.97 18.03 0% 0 0% 0 0% 0 0% 0%
20230531 17.25 17.78 16.47 16.6 -4.32% -2.3% 0% 96809 1.6448 96.68 16.99 0% 0 0% 0 0% 0 0% 0%
20230530 17.29 17.96 17.1 17.35 0.29% -0.63% 0% 92773 1.6197 91.2 17.46 0% 0 0% 0 0% 0 0% 0%
20230529 17.31 18.3 17.11 17.3 -0.97% -1.82% 0% 123412 2.1745 119.32 17.62 0% 0 0% 0 0% 0 0% 0%
20230526 16.65 17.58 16.11 17.47 4.11% 3.37% 0% 133648 2.2587 120.69 16.9 0% 0 0% 0 0% 0 0% 0%
20230525 15.87 17.3 15.55 16.78 5.87% 1.02% 0% 119550 1.9854 116.9 16.61 0% 0 0% 0 0% 0 0% 0%
20230524 15.99 16.1 15.57 15.85 -1.12% 0.25% 0% 51566 0.8155 52.64 15.81 0% 0 0% 0 0% 0 0% 0%
20230523 16.6 16.79 16 16.03 -3.43% -1.54% 0% 69646 1.1339 73.18 16.28 0% 0 0% 0 0% 0 0% 0%
20230522 16.56 16.85 16.29 16.6 0.97% 0.18% 0% 65426 1.0842 71.81 16.57 0% 0 0% 0 0% 0 0% 0%
20230519 16.71 17.17 16.4 16.44 -4.31% -1.79% 0% 84053 1.4071 91.83 16.74 0% 0 0% 0 0% 0 0% 0%
20230518 17.08 17.39 16.52 17.18 -2.5% 1.48% 0% 137878 2.3338 156.25 16.93 0% 0 0% 0 0% 0 0% 0%
20230517 16.19 17.62 15.85 17.62 7.24% 4.45% 0% 165692 2.7957 201.19 16.87 0% 0 0% 0 0% 0 0% 0%
20230516 17 17.01 16.25 16.43 -3.92% -1.02% 0% 125802 2.088 180.54 16.6 0% 0 0% 0 0% 0 0% 0%
20230515 15.68 17.47 15.23 17.1 6.61% 5.3% 0% 164562 2.6717 259.23 16.24 0% 0 0% 0 0% 0 0% 0%
20230510 14.49 14.52 14.08 14.23 -1.79% -0.14% 0% 37385 0.5326 64.85 14.25 0% 0 0% 0 0% 0 0% 0%
20230509 14.8 14.82 14.36 14.49 -1.76% -0.48% 0% 34082 0.4961 60.57 14.56 0% 0 0% 0 0% 0 0% 0%
20230508 14.96 14.96 14.5 14.75 -3.47% 0.14% 0% 55889 0.8232 99.73 14.73 0% 0 0% 0 0% 0 0% 0%
20230505 15.2 15.34 14.96 15.28 -0.65% 0.86% 0% 49424 0.7488 93.58 15.15 0% 0 0% 0 0% 0 0% 0%
20230504 14.8 15.65 14.63 15.38 3.92% 0.79% 0% 85707 1.3081 167.85 15.26 0% 0 0% 0 0% 0 0% 0%
20230428 14.07 14.95 14.07 14.8 2.92% 1.02% 0% 69324 1.0156 137.37 14.65 0% 0 0% 0 0% 0 0% 0%
20230427 13.41 14.8 13.38 14.38 7.31% 0.98% 0% 90372 1.2867 160.64 14.24 0% 0 0% 0 0% 0 0% 0%
20230426 12.99 13.48 12.9 13.4 1.67% 0.75% 0% 34740 0.462 62.12 13.3 0% 0 0% 0 0% 0 0% 0%
20230425 13.71 14.15 12.9 13.18 -4.28% -2.01% 0% 61433 0.8263 111.97 13.45 0% 0 0% 0 0% 0 0% 0%
20230424 13.65 13.89 13.42 13.77 1.25% 0.51% 0% 28567 0.3913 55.32 13.7 0% 0 0% 0 0% 0 0% 0%
20230421 13.79 14.25 13.52 13.6 -1.45% -1.59% 0% 49707 0.6869 95.31 13.82 0% 0 0% 0 0% 0 0% 0%
20230420 13.9 14.05 13.55 13.8 -1.15% 0.73% 0% 40982 0.5616 79.55 13.7 0% 0 0% 0 0% 0 0% 0%
20230419 14.03 14.18 13.88 13.96 0% -0.21% 0% 40823 0.5711 75.81 13.99 0% 0 0% 0 0% 0 0% 0%
20230418 14.29 14.41 13.94 13.96 -2.79% -0.85% 0% 38244 0.5386 67.73 14.08 0% 0 0% 0 0% 0 0% 0%
20230417 14.75 14.8 14.2 14.36 -2.51% -0.28% 0% 63138 0.9094 116.89 14.4 0% 0 0% 0 0% 0 0% 0%
20230414 13.73 15.11 13.66 14.73 7.36% 2.36% 0% 113797 1.6378 230.63 14.39 0% 0 0% 0 0% 0 0% 0%
20230413 13.45 13.94 13.3 13.72 1.7% -0.07% 0% 52507 0.7209 122.72 13.73 0% 0 0% 0 0% 0 0% 0%
20230412 13.39 13.6 13.31 13.49 0.82% 0.22% 0% 30255 0.4071 73.63 13.46 0% 0 0% 0 0% 0 0% 0%
20230411 13.08 13.58 12.93 13.38 2.37% 0.15% 0% 39181 0.5233 92.12 13.36 0% 0 0% 0 0% 0 0% 0%
20230410 13.44 13.6 13.01 13.07 -3.26% -1.36% 0% 39236 0.5199 92.19 13.25 0% 0 0% 0 0% 0 0% 0%
20230407 13.33 13.6 13.16 13.51 0.67% 1.12% 0% 40814 0.5453 97.27 13.36 0% 0 0% 0 0% 0 0% 0%
20230406 13.87 14.19 13.31 13.42 -2.75% -2.12% 0% 75626 1.0369 175.83 13.71 0% 0 0% 0 0% 0 0% 0%
20230404 13.74 14.47 13.66 13.8 0.95% -1.36% 0% 70061 0.9801 163.42 13.99 0% 0 0% 0 0% 0 0% 0%
20230403 13.45 13.69 13.45 13.67 1.64% 0.51% 0% 26854 0.3653 61.4 13.6 0% 0 0% 0 0% 0 0% 0%
20230331 13.4 13.55 13.31 13.45 0.3% 0.07% 0% 17290 0.2324 39.96 13.44 0% 0 0% 0 0% 0 0% 0%
20230330 13.55 13.61 13.15 13.41 -1.18% 0.37% 0% 30638 0.4094 69.17 13.36 0% 0 0% 0 0% 0 0% 0%
20230329 13.59 13.83 13.43 13.57 -0.07% -0.29% 0% 27351 0.3722 64.03 13.61 0% 0 0% 0 0% 0 0% 0%
20230328 13.72 14.1 13.58 13.58 -0.37% -1.38% 0% 40373 0.556 97.4 13.77 0% 0 0% 0 0% 0 0% 0%
20230327 13.76 13.8 13.4 13.63 -0.37% 0.07% 0% 34753 0.4734 85.46 13.62 0% 0 0% 0 0% 0 0% 0%
20230324 13.64 13.8 13.5 13.68 0.51% 0.15% 0% 35833 0.4896 91.01 13.66 0% 0 0% 0 0% 0 0% 0%
20230323 14.02 14.25 13.47 13.61 -2.3% -0.66% 0% 60825 0.8333 141.91 13.7 0% 0 0% 0 0% 0 0% 0%
20230322 13.71 14.14 13.6 13.93 0.94% 0.36% 0% 81184 1.1268 206.88 13.88 0% 0 0% 0 0% 0 0% 0%
20230321 13.05 13.9 12.98 13.8 5.5% 1.62% 0% 69166 0.9391 190.28 13.58 0% 0 0% 0 0% 0 0% 0%
20230320 13.08 13.12 12.88 13.08 1.16% 0.62% 0% 17604 0.2289 53.25 13 0% 0 0% 0 0% 0 0% 0%
20230317 12.72 13.11 12.63 12.93 2.13% 0.23% 0% 25510 0.3292 73.03 12.9 0% 0 0% 0 0% 0 0% 0%
20230316 12.82 13 12.61 12.66 -1.86% -0.71% 0% 23775 0.3032 61.46 12.75 0% 0 0% 0 0% 0 0% 0%
20230315 12.97 13.08 12.85 12.9 -0.46% -0.46% 0% 20451 0.2651 48.5 12.96 0% 0 0% 0 0% 0 0% 0%
20230314 13.03 13.26 12.86 12.96 -1.44% -0.46% 0% 29536 0.3847 67.35 13.02 0% 0 0% 0 0% 0 0% 0%
20230313 12.98 13.15 12.89 13.15 0.61% 1% 0% 24520 0.3192 54.02 13.02 0% 0 0% 0 0% 0 0% 0%
20230310 13.36 13.81 13.05 13.07 -2.97% -2.75% 0% 55025 0.7397 123.09 13.44 0% 0 0% 0 0% 0 0% 0%
20230309 13.44 13.72 13.26 13.47 0.22% -0.22% 0% 47715 0.6441 113.49 13.5 0% 0 0% 0 0% 0 0% 0%
20230308 12.98 13.9 12.92 13.44 4.11% -0.3% 0% 46283 0.6238 113.78 13.48 0% 0 0% 0 0% 0 0% 0%
20230307 13.33 13.33 12.91 12.91 -2.42% -1.3% 0% 22523 0.2945 51.65 13.08 0% 0 0% 0 0% 0 0% 0%
20230306 13.48 13.5 13.16 13.23 -1.64% -0.38% 0% 33175 0.4405 74.5 13.28 0% 0 0% 0 0% 0 0% 0%
20230303 14.2 14.4 13.45 13.45 -2.82% -2.68% 0% 54508 0.7532 125.96 13.82 0% 0 0% 0 0% 0 0% 0%
20230302 13.49 13.98 13.27 13.84 2.67% 1.39% 0% 61096 0.8337 133.76 13.65 0% 0 0% 0 0% 0 0% 0%
20230301 13.61 13.61 13.3 13.48 -0.88% 0.22% 0% 37961 0.5107 76.83 13.45 0% 0 0% 0 0% 0 0% 0%
20230228 13.4 13.65 13.37 13.6 1.64% 0.52% 0% 42996 0.5816 87.67 13.53 0% 0 0% 0 0% 0 0% 0%
20230227 13.21 13.49 13.1 13.38 0.83% 0.38% 0% 31115 0.4147 63.41 13.33 0% 0 0% 0 0% 0 0% 0%
20230224 13.25 13.52 13.15 13.27 0.23% -0.52% 0% 28673 0.3825 57.2 13.34 0% 0 0% 0 0% 0 0% 0%
20230223 13.49 13.54 13.11 13.24 -1.56% -0.3% 0% 33845 0.4493 66.06 13.28 0% 0 0% 0 0% 0 0% 0%
20230222 12.68 13.73 12.6 13.45 5.91% 1.2% 0% 62043 0.8245 117.48 13.29 0% 0 0% 0 0% 0 0% 0%
20230221 13 13.07 12.56 12.7 -2.31% -0.7% 0% 39250 0.502 71.48 12.79 0% 0 0% 0 0% 0 0% 0%
20230220 12.73 13.27 12.7 13 -0.61% 0.46% 0% 37586 0.4862 64.53 12.94 0% 0 0% 0 0% 0 0% 0%
20230217 13.7 14.38 12.82 13.08 -3.04% -2.46% 0% 74046 0.9931 121.08 13.41 0% 0 0% 0 0% 0 0% 0%
20230216 13.17 13.89 13.12 13.49 2.35% -0.3% 0% 90399 1.2233 144.14 13.53 0% 0 0% 0 0% 0 0% 0%
20230215 13.02 13.37 12.89 13.18 1.23% 0.38% 0% 37113 0.4872 59.98 13.13 0% 0 0% 0 0% 0 0% 0%
20230214 13.28 13.28 12.95 13.02 -1.96% -0.46% 0% 35743 0.4676 56.22 13.08 0% 0 0% 0 0% 0 0% 0%
20230213 13.11 13.47 13 13.28 0.84% 0.38% 0% 41867 0.5541 66.87 13.23 0% 0 0% 0 0% 0 0% 0%
20230210 13.13 13.3 13.08 13.17 -0.23% -0.15% 0% 37543 0.4953 58.36 13.19 0% 0 0% 0 0% 0 0% 0%
20230209 12.86 13.25 12.72 13.2 2.64% 1.07% 0% 50971 0.6655 79.46 13.06 0% 0 0% 0 0% 0 0% 0%
20230208 13.04 13.29 12.74 12.86 -2.72% -0.62% 0% 65620 0.8488 106.08 12.94 0% 0 0% 0 0% 0 0% 0%
20230207 13.4 13.7 13.2 13.22 -4.06% -1.56% 0% 75919 1.0198 137.95 13.43 0% 0 0% 0 0% 0 0% 0%
20230206 13.55 13.78 13.1 13.78 2.45% 2.84% 0% 87362 1.1705 174.52 13.4 0% 0 0% 0 0% 0 0% 0%
20230203 12.8 13.48 12.63 13.45 5.49% 3.54% 0% 99537 1.2925 215.36 12.99 0% 0 0% 0 0% 0 0% 0%
20230202 12.46 12.77 12.3 12.75 2.16% 1.43% 0% 69850 0.8778 170.92 12.57 0% 0 0% 0 0% 0 0% 0%
20230201 12.25 12.51 12.15 12.48 2.21% 1.05% 0% 55998 0.6914 146.26 12.35 0% 0 0% 0 0% 0 0% 0%
20230131 12.2 12.28 12.06 12.21 -0.33% 0.33% 0% 37488 0.4561 99.33 12.17 0% 0 0% 0 0% 0 0% 0%
20230130 11.92 12.3 11.91 12.25 3.38% 1.07% 0% 63117 0.765 153.84 12.12 0% 0 0% 0 0% 0 0% 0%
20230120 11.77 12.04 11.7 11.85 -0.59% -0.5% 0% 34145 0.4067 77.95 11.91 0% 0 0% 0 0% 0 0% 0%
20230119 11.92 11.98 11.76 11.92 0.25% 0.25% 0% 25108 0.2986 46.44 11.89 0% 0 0% 0 0% 0 0% 0%
20230118 11.76 11.91 11.76 11.89 0.25% 0.17% 0% 20330 0.2413 27.1 11.87 0% 0 0% 0 0% 0 0% 0%
20230117 11.98 12.01 11.73 11.86 -1.08% 0.34% 0% 28355 0.3351 26.31 11.82 0% 0 0% 0 0% 0 0% 0%
20230116 11.75 11.99 11.75 11.99 1.96% 1.01% 0% 39149 0.4647 33.08 11.87 0% 0 0% 0 0% 0 0% 0%
20230113 11.86 12.02 11.75 11.76 -1.34% -0.84% 0% 36366 0.4313 30.74 11.86 0% 0 0% 0 0% 0 0% 0%
20230112 12.09 12.22 11.86 11.92 -0.58% -0.67% 0% 39602 0.4752 33.95 12 0% 0 0% 0 0% 0 0% 0%
20230111 11.99 12.17 11.9 11.99 -0.58% -0.17% 0% 46151 0.5542 39.93 12.01 0% 0 0% 0 0% 0 0% 0%
20230110 12.5 12.5 11.99 12.06 -2.74% -0.66% 0% 69461 0.843 61.31 12.14 0% 0 0% 0 0% 0 0% 0%
20230109 12.36 12.52 12.15 12.4 -0.88% 0.4% 0% 81948 1.0117 76.94 12.35 0% 0 0% 0 0% 0 0% 0%
20230106 13.31 13.4 12.46 12.51 -5.23% -1.42% 0% 128963 1.6361 133.17 12.69 0% 0 0% 0 0% 0 0% 0%
20230105 14.01 14.1 12.9 13.2 -9.03% -1.64% 0% 204854 2.7498 253.13 13.42 0% 0 0% 0 0% 0 0% 0%
20230104 15.85 16.18 14.03 14.51 7.64% -4.73% 0% 267165 4.0693 487.93 15.23 0% 0 0% 0 0% 0 0% 0%
20230103 11.23 13.48 11.18 13.48 20.04% 6.73% 0% 129469 1.6353 365.18 12.63 0% 0 0% 0 0% 0 0% 0%
20221230 10.73 11.47 10.66 11.23 4.66% 0.63% 0% 40622 0.4532 145.35 11.16 0% 0 0% 0 0% 0 0% 0%
20221229 11.13 11.4 10.66 10.73 -1.38% -1.01% 0% 36813 0.3991 127.65 10.84 0% 0 0% 0 0% 0 0% 0%
20221228 10.9 11.1 10.63 10.88 -0.55% 0.18% 0% 32906 0.3572 102.96 10.86 0% 0 0% 0 0% 0 0% 0%
20221227 10.36 11.15 10.27 10.94 6.73% 2.15% 0% 38733 0.4149 119.57 10.71 0% 0 0% 0 0% 0 0% 0%
20221226 10.08 10.3 10.05 10.25 1.59% 0.79% 0% 22853 0.2325 66.51 10.17 0% 0 0% 0 0% 0 0% 0%
20221223 10.19 10.26 9.98 10.09 -0.98% -0.3% 0% 14513 0.1469 42.8 10.12 0% 0 0% 0 0% 0 0% 0%
20221222 10.45 10.6 10.13 10.19 -2.39% -2.11% 0% 19328 0.2013 56.13 10.41 0% 0 0% 0 0% 0 0% 0%
20221221 10.78 10.86 10.35 10.44 -2.34% -1.23% 0% 19841 0.2098 56.05 10.57 0% 0 0% 0 0% 0 0% 0%
20221220 10.78 11.16 10.66 10.69 -1.57% -1.47% 0% 18874 0.2047 56.01 10.85 0% 0 0% 0 0% 0 0% 0%
20221219 11.2 11.64 10.86 10.86 -2.6% -2.16% 0% 25418 0.2822 77.25 11.1 0% 0 0% 0 0% 0 0% 0%
20221216 11.53 11.76 11.13 11.15 -4.29% -2.36% 0% 35747 0.4084 112.23 11.42 0% 0 0% 0 0% 0 0% 0%
20221215 11.36 12.29 11.33 11.65 2.1% -1.69% 0% 62376 0.7394 223.15 11.85 0% 0 0% 0 0% 0 0% 0%
20221214 11.29 11.57 11.22 11.41 1.06% 0.44% 0% 30559 0.3473 129.53 11.36 0% 0 0% 0 0% 0 0% 0%
20221213 10.92 11.66 10.92 11.29 3.2% -0.7% 0% 38294 0.4354 172.95 11.37 0% 0 0% 0 0% 0 0% 0%
20221209 11.36 11.36 10.68 11.12 -1.42% -0.27% 0% 14991 0.1672 74.99 11.15 0% 0 0% 0 0% 0 0% 0%
20221208 11.51 11.64 11.24 11.28 -2.93% -1.14% 0% 24830 0.2834 123.54 11.41 0% 0 0% 0 0% 0 0% 0%
20221207 11.3 11.75 11.28 11.62 2.83% 0.17% 0% 31430 0.3646 151.71 11.6 0% 0 0% 0 0% 0 0% 0%
20221206 11.26 11.39 11.23 11.3 0% -0.09% 0% 12185 0.1378 62.38 11.31 0% 0 0% 0 0% 0 0% 0%
20221205 11.4 11.5 11.22 11.3 -0.96% -0.09% 0% 18004 0.2037 88.69 11.31 0% 0 0% 0 0% 0 0% 0%
20221202 11.15 11.5 11.05 11.41 3.63% 0.53% 0% 25598 0.2906 131.1 11.35 0% 0 0% 0 0% 0 0% 0%
20221201 11.06 11.19 10.93 11.01 0.46% -0.27% 0% 10848 0.1198 56.83 11.04 0% 0 0% 0 0% 0 0% 0%
20221130 10.99 11.09 10.91 10.96 -0.99% -0.27% 0% 10350 0.1137 50.93 10.99 0% 0 0% 0 0% 0 0% 0%
20221129 10.73 11.08 10.73 11.07 3.17% 1.19% 0% 16440 0.1798 76.86 10.94 0% 0 0% 0 0% 0 0% 0%
20221128 10.91 11.09 10.61 10.73 -2.98% -0.37% 0% 15668 0.1688 65.86 10.77 0% 0 0% 0 0% 0 0% 0%
20221125 11.32 11.42 10.94 11.06 -2.21% -0.45% 0% 21828 0.2426 81.11 11.11 0% 0 0% 0 0% 0 0% 0%
20221124 10.97 11.65 10.91 11.31 5.21% -0.26% 0% 36241 0.411 123.76 11.34 0% 0 0% 0 0% 0 0% 0%
20221123 11.11 11.26 10.69 10.75 -3.76% -0.65% 0% 15471 0.1674 49.13 10.82 0% 0 0% 0 0% 0 0% 0%
20221122 11.05 11.3 11.01 11.17 1.27% 0% 0% 17652 0.1971 59.05 11.17 0% 0 0% 0 0% 0 0% 0%
20221121 11.02 11.08 10.9 11.03 0.09% 0.36% 0% 9877 0.1085 33.46 10.99 0% 0 0% 0 0% 0 0% 0%
20221118 11.2 11.28 11.01 11.02 -1.17% -1.08% 0% 14944 0.1665 50.73 11.14 0% 0 0% 0 0% 0 0% 0%
20221117 11.28 11.29 11.07 11.15 -1.15% -0.27% 0% 19722 0.2204 66.49 11.18 0% 0 0% 0 0% 0 0% 0%
20221116 11.24 11.38 11.14 11.28 -0.79% 0.36% 0% 17931 0.2015 62.51 11.24 0% 0 0% 0 0% 0 0% 0%
20221115 11.5 11.61 11.24 11.37 -2.32% 0.18% 0% 34205 0.3882 122.98 11.35 0% 0 0% 0 0% 0 0% 0%
20221114 11.32 11.85 11 11.64 2.74% 1.48% 0% 50481 0.5789 202.02 11.47 0% 0 0% 0 0% 0 0% 0%
20221111 11.3 11.46 10.98 11.33 0.27% 1.07% 0% 48611 0.5447 231.22 11.21 0% 0 0% 0 0% 0 0% 0%
20221110 10.53 11.35 10.4 11.3 7.31% 3.01% 0% 44260 0.4857 247.14 10.97 0% 0 0% 0 0% 0 0% 0%
20221109 10.57 10.69 10.44 10.53 -0.66% 0% 0% 9124 0.0961 58.12 10.53 0% 0 0% 0 0% 0 0% 0%
20221108 10.53 10.7 10.41 10.6 0.66% 0.76% 0% 12200 0.1283 66.07 10.52 0% 0 0% 0 0% 0 0% 0%
20221107 10.58 10.58 10.3 10.53 1.25% 0.48% 0% 14743 0.1545 75.33 10.48 0% 0 0% 0 0% 0 0% 0%
20221104 10.51 10.75 10.29 10.4 1.17% -0.48% 0% 18667 0.195 84.84 10.45 0% 0 0% 0 0% 0 0% 0%
20221103 10.1 10.31 10.01 10.28 1.48% 0.78% 0% 14279 0.1457 56.82 10.2 0% 0 0% 0 0% 0 0% 0%
20221102 10.05 10.26 10.03 10.13 1.3% -0.39% 0% 13733 0.1396 55.75 10.17 0% 0 0% 0 0% 0 0% 0%
20221101 9.73 10.02 9.7 10 2.56% 0.81% 0% 10784 0.107 44.01 9.92 0% 0 0% 0 0% 0 0% 0%
20221031 9.59 9.84 9.59 9.75 1.56% 0.31% 0% 8008 0.0778 32.16 9.72 0% 0 0% 0 0% 0 0% 0%
20221028 10.21 10.21 9.57 9.6 -5.42% -2.04% 0% 17167 0.1682 68.03 9.8 0% 0 0% 0 0% 0 0% 0%
20221027 10.46 10.53 10.08 10.15 -2.03% -1.17% 0% 16322 0.1677 70.1 10.27 0% 0 0% 0 0% 0 0% 0%
20221026 9.77 10.43 9.74 10.36 6.58% 1.67% 0% 36285 0.3696 160.27 10.19 0% 0 0% 0 0% 0 0% 0%
20221025 9.75 9.86 9.4 9.72 -1.02% 0.83% 0% 21435 0.2066 101.42 9.64 0% 0 0% 0 0% 0 0% 0%
20221024 10.48 10.49 9.75 9.82 -7.1% -2.48% 0% 39817 0.4009 203.39 10.07 0% 0 0% 0 0% 0 0% 0%
20221021 10.17 10.98 10.03 10.57 4.14% 1.05% 0% 46165 0.4829 278.94 10.46 0% 0 0% 0 0% 0 0% 0%
20221020 10.12 10.3 10.01 10.15 0.3% -0.2% 0% 8258 0.084 63.78 10.17 0% 0 0% 0 0% 0 0% 0%
20221019 10.31 10.31 10.1 10.12 -1.56% -0.39% 0% 8120 0.0825 62.48 10.16 0% 0 0% 0 0% 0 0% 0%
20221018 10.4 10.41 10.24 10.28 -0.87% -0.29% 0% 10300 0.1062 78.27 10.31 0% 0 0% 0 0% 0 0% 0%
20221017 10.3 10.46 10.2 10.37 0.88% -0.19% 0% 12984 0.1349 93.02 10.39 0% 0 0% 0 0% 0 0% 0%
20220720 13.63 13.98 13.58 13.68 1.48% -0.65% 0% 23822 0.3281 102.63 13.77 0% 0 0% 0 0% 0 0% 0%
20220719 13.45 13.53 13.3 13.48 0% 0.37% 0% 15542 0.2087 58.57 13.43 0% 0 0% 0 0% 0 0% 0%
20220718 13.1 13.52 13.1 13.48 0.22% 0.6% 0% 21633 0.2899 69.61 13.4 0% 0 0% 0 0% 0 0% 0%
20220715 13.21 13.45 12.8 13.45 1.43% 1.89% 0% 26053 0.3438 69.26 13.2 0% 0 0% 0 0% 0 0% 0%
20220714 13.38 13.55 13.2 13.26 -0.9% -0.38% 0% 19189 0.2555 44.99 13.31 0% 0 0% 0 0% 0 0% 0%
20220713 13.24 13.47 13.16 13.38 1.21% 0.22% 0% 11009 0.147 24 13.35 0% 0 0% 0 0% 0 0% 0%
20220712 13.48 13.6 13.21 13.22 -2.94% -0.9% 0% 16526 0.2204 34.51 13.34 0% 0 0% 0 0% 0 0% 0%
20220711 13.85 13.95 13.5 13.62 -1.59% -0.15% 0% 19575 0.267 41.33 13.64 0% 0 0% 0 0% 0 0% 0%
20220708 13.83 14.12 13.71 13.84 0.07% -0.29% 0% 22104 0.3068 46.01 13.88 0% 0 0% 0 0% 0 0% 0%
20220707 14.18 14.18 13.65 13.83 -3.08% -0.14% 0% 33441 0.463 68.23 13.85 0% 0 0% 0 0% 0 0% 0%
20220706 14.28 14.6 13.92 14.27 -1.45% 0.42% 0% 49399 0.7018 103.15 14.21 0% 0 0% 0 0% 0 0% 0%
20220705 14.74 15.04 14.27 14.48 -2.88% -0.62% 0% 55091 0.8027 119.82 14.57 0% 0 0% 0 0% 0 0% 0%
20220704 15.34 15.85 14.44 14.91 0.27% -1.13% 0% 70987 1.0704 161.23 15.08 0% 0 0% 0 0% 0 0% 0%
20220701 14.27 15.26 13.94 14.87 4.28% 2.34% 0% 73919 1.0737 183.38 14.53 0% 0 0% 0 0% 0 0% 0%
20220630 13.68 14.53 13.43 14.26 5.63% 1.42% 0% 51954 0.7305 142.6 14.06 0% 0 0% 0 0% 0 0% 0%
20220629 13.74 13.97 13.46 13.5 -2.24% -1.03% 0% 28131 0.3838 81.7 13.64 0% 0 0% 0 0% 0 0% 0%
20220628 13.89 13.89 13.62 13.81 -0.65% 0.51% 0% 21993 0.3022 64.66 13.74 0% 0 0% 0 0% 0 0% 0%
20220627 13.66 13.95 13.5 13.9 2.06% 0.87% 0% 35301 0.4864 103.68 13.78 0% 0 0% 0 0% 0 0% 0%
20220624 13.63 13.97 13.5 13.62 0.29% -0.73% 0% 30864 0.4233 94.34 13.72 0% 0 0% 0 0% 0 0% 0%
20220623 13.8 13.9 13.3 13.58 -0.88% 0.37% 0% 35579 0.4815 110.58 13.53 0% 0 0% 0 0% 0 0% 0%
20220622 13.96 14.28 13.38 13.7 -1.86% -1.15% 0% 42829 0.5938 138.63 13.86 0% 0 0% 0 0% 0 0% 0%
20220621 18.89 19.88 18.75 19.65 3.64% 1.13% 0% 38185 0.742 186.13 19.43 0% 0 0% 0 0% 0 0% 0%
20220620 18.84 19.07 18.5 18.96 1.07% 0.58% 0% 15797 0.2977 84.18 18.85 0% 0 0% 0 0% 0 0% 0%
20220617 18.62 19.19 18.35 18.76 0.48% 0.27% 0% 18031 0.3373 93.67 18.71 0% 0 0% 0 0% 0 0% 0%
20220616 18.36 18.85 18.34 18.67 1.97% 0.05% 0% 16466 0.3072 86.35 18.66 0% 0 0% 0 0% 0 0% 0%
20220615 18.55 18.77 18.3 18.31 -1.19% -1.51% 0% 20126 0.3741 104.99 18.59 0% 0 0% 0 0% 0 0% 0%
20220614 18.93 18.98 18.11 18.53 -1.01% 0.32% 0% 17988 0.3322 98.11 18.47 0% 0 0% 0 0% 0 0% 0%
20220613 18.8 19.18 18.45 18.72 0.43% -0.58% 0% 15280 0.2877 88.39 18.83 0% 0 0% 0 0% 0 0% 0%
20220610 18.23 18.8 18.23 18.64 0.54% 0.32% 0% 16186 0.3007 93.38 18.58 0% 0 0% 0 0% 0 0% 0%
20220609 18.19 18.79 18 18.54 1.92% 0.71% 0% 21674 0.3991 123.57 18.41 0% 0 0% 0 0% 0 0% 0%
20220608 18.49 18.57 17.82 18.19 -1.62% -0.05% 0% 14464 0.2632 86.51 18.2 0% 0 0% 0 0% 0 0% 0%
20220607 18.74 18.91 18.28 18.49 -1.33% 0.22% 0% 13679 0.2524 74.07 18.45 0% 0 0% 0 0% 0 0% 0%
20220606 18.25 18.97 18.01 18.74 2.4% 0.54% 0% 19886 0.3706 106.59 18.64 0% 0 0% 0 0% 0 0% 0%
20220602 18.35 18.43 17.9 18.3 0.16% 0.6% 0% 16346 0.2974 86.33 18.19 0% 0 0% 0 0% 0 0% 0%
20220601 18.47 18.86 18.26 18.27 -0.92% -1.4% 0% 17047 0.3158 88.82 18.53 0% 0 0% 0 0% 0 0% 0%
20220531 18.35 18.5 18.03 18.44 0.16% 0.77% 0% 11031 0.2019 52.82 18.3 0% 0 0% 0 0% 0 0% 0%
20220530 18.3 18.61 17.91 18.41 0.99% 0.82% 0% 11623 0.2122 51.51 18.26 0% 0 0% 0 0% 0 0% 0%
20220527 18.53 18.73 18.02 18.23 -1.25% -0.82% 0% 13735 0.2524 56.63 18.38 0% 0 0% 0 0% 0 0% 0%
20220526 18.33 18.63 17.85 18.46 1.71% 0.76% 0% 16864 0.3089 61.71 18.32 0% 0 0% 0 0% 0 0% 0%
20220525 17.8 18.28 17.67 18.15 1.51% 0.61% 0% 12520 0.2258 37.66 18.04 0% 0 0% 0 0% 0 0% 0%
20220524 19.43 19.5 17.88 17.88 -8.21% -3.35% 0% 34602 0.64 99.17 18.5 0% 0 0% 0 0% 0 0% 0%
20220523 19.11 19.55 19.1 19.48 1.67% 0.62% 0% 18630 0.3606 57.19 19.36 0% 0 0% 0 0% 0 0% 0%
20220520 19.11 19.37 19 19.16 0.21% 0.05% 0% 17954 0.3439 52.69 19.15 0% 0 0% 0 0% 0 0% 0%
20220519 19.3 19.75 18.84 19.12 -1.95% 0.1% 0% 20627 0.394 56.03 19.1 0% 0 0% 0 0% 0 0% 0%
20220518 19.03 19.87 18.75 19.5 2.47% 0.26% 0% 29662 0.5769 78.03 19.45 0% 0 0% 0 0% 0 0% 0%
20220517 19.81 19.82 18.69 19.03 -4.03% 0.16% 0% 26795 0.5092 65.91 19 0% 0 0% 0 0% 0 0% 0%
20220516 20.15 20.32 19.35 19.83 -1.78% 0.2% 0% 27541 0.5449 63.86 19.79 0% 0 0% 0 0% 0 0% 0%
20220513 20.38 20.97 19.91 20.19 -2.75% -0.44% 0% 39170 0.7943 85.82 20.28 0% 0 0% 0 0% 0 0% 0%
20220512 19.48 20.85 19.16 20.76 4.32% 2.87% 0% 63759 1.2869 124.24 20.18 0% 0 0% 0 0% 0 0% 0%
20220511 19.66 20.48 19.66 19.9 1.27% -0.6% 0% 32874 0.6583 54.11 20.02 0% 0 0% 0 0% 0 0% 0%
20220510 19.7 19.82 19.02 19.65 -0.61% 0.98% 0% 26182 0.5096 37.67 19.46 0% 0 0% 0 0% 0 0% 0%
20220509 19.36 20.13 19.36 19.77 -0.3% -0.05% 0% 30096 0.5952 43.8 19.78 0% 0 0% 0 0% 0 0% 0%
20220506 19.58 20.93 19.07 19.83 0.41% -1.54% 0% 41529 0.8364 63.59 20.14 0% 0 0% 0 0% 0 0% 0%
20220505 18.87 20.16 18.65 19.75 2.6% 1.33% 0% 39027 0.7605 61.11 19.49 0% 0 0% 0 0% 0 0% 0%
20220429 18.5 19.58 18.5 19.25 0.57% 0.31% 0% 46702 0.8962 75.49 19.19 0% 0 0% 0 0% 0 0% 0%
20220428 18.56 20.16 18.31 19.14 1.11% -0.47% 0% 67778 1.3034 117.08 19.23 0% 0 0% 0 0% 0 0% 0%
20220427 19.38 20 17.66 18.93 -8.77% 2.05% 0% 67235 1.2469 124.71 18.55 0% 0 0% 0 0% 0 0% 0%
20220426 22.26 22.86 20.16 20.75 -9.74% -3.8% 0% 87292 1.8825 210.12 21.57 0% 0 0% 0 0% 0 0% 0%
20220425 21.71 25.48 21.7 22.99 -1.54% -1.46% 0% 131916 3.0774 419.59 23.33 0% 0 0% 0 0% 0 0% 0%
20220422 19.7 23.35 19.58 23.35 19.99% 7.75% 0% 93527 2.0265 456.52 21.67 0% 0 0% 0 0% 0 0% 0%
20220421 18.98 19.94 18.7 19.46 2.21% 0.26% 0% 28729 0.5575 208.18 19.41 0% 0 0% 0 0% 0 0% 0%
20220420 18.9 19.36 18.88 19.04 0.05% -0.37% 0% 7715 0.1474 61.08 19.11 0% 0 0% 0 0% 0 0% 0%
20220419 19.3 19.44 18.83 19.03 -1.25% -0.16% 0% 6652 0.1268 48.56 19.06 0% 0 0% 0 0% 0 0% 0%
20220418 18.7 19.29 18.17 19.27 2.17% 2.34% 0% 9582 0.1804 63.21 18.83 0% 0 0% 0 0% 0 0% 0%
20220415 19.01 19.1 18.64 18.86 -1.87% 0.27% 0% 8146 0.1532 49.46 18.81 0% 0 0% 0 0% 0 0% 0%
20220414 18.82 19.47 18.65 19.22 1.96% 0.16% 0% 8327 0.1598 44.5 19.19 0% 0 0% 0 0% 0 0% 0%
20220413 19.15 19.18 18.5 18.85 -2.73% 0.27% 0% 10673 0.2007 48.26 18.8 0% 0 0% 0 0% 0 0% 0%
20220412 19.77 19.77 19.13 19.38 0.68% 0.05% 0% 12351 0.2393 48.46 19.37 0% 0 0% 0 0% 0 0% 0%
20220411 19.25 19.71 19 19.25 0% -0.47% 0% 9510 0.1839 34.37 19.34 0% 0 0% 0 0% 0 0% 0%
20220408 19.99 20.01 19.2 19.25 -3.61% -0.93% 0% 11959 0.2324 40.51 19.43 0% 0 0% 0 0% 0 0% 0%
20220407 20.59 20.75 19.93 19.97 -3.01% -0.94% 0% 11384 0.2295 37.08 20.16 0% 0 0% 0 0% 0 0% 0%
20220401 20.26 20.39 19.73 20.05 -0.74% 0.35% 0% 11872 0.2372 36.29 19.98 0% 0 0% 0 0% 0 0% 0%
20220331 20.13 20.62 20.03 20.2 -0.49% -0.93% 0% 10701 0.2182 33.43 20.39 0% 0 0% 0 0% 0 0% 0%
20220330 20.26 20.31 19.86 20.3 2.27% 0.89% 0% 10689 0.2151 31.91 20.12 0% 0 0% 0 0% 0 0% 0%
20220329 20.61 20.82 19.85 19.85 -3.41% -1.64% 0% 18291 0.3691 53.75 20.18 0% 0 0% 0 0% 0 0% 0%
20220328 20.83 21.15 20.24 20.55 -2.65% -0.87% 0% 16135 0.3345 48.61 20.73 0% 0 0% 0 0% 0 0% 0%
20220325 20.86 21.95 20.66 21.11 0.62% -1.49% 0% 23052 0.4939 74.55 21.43 0% 0 0% 0 0% 0 0% 0%
20220324 20.71 21.08 20.44 20.98 1.3% 0.96% 0% 16559 0.3441 57.06 20.78 0% 0 0% 0 0% 0 0% 0%
20220323 20.56 21.53 20.4 20.71 0.05% -1.47% 0% 24138 0.5075 88.37 21.02 0% 0 0% 0 0% 0 0% 0%
20220322 21.01 21.47 20.51 20.7 -2.13% -0.81% 0% 28140 0.5872 102.45 20.87 0% 0 0% 0 0% 0 0% 0%
20220321 21.78 22.25 20.94 21.15 1.93% -0.8% 0% 20577 0.4386 79.6 21.32 0% 0 0% 0 0% 0 0% 0%
20220318 20.68 20.75 20.28 20.75 0.34% 0.78% 0% 10236 0.2108 38.04 20.59 0% 0 0% 0 0% 0 0% 0%
20220317 20.4 21.1 20.26 20.68 1.92% -0.39% 0% 16714 0.3469 61.92 20.76 0% 0 0% 0 0% 0 0% 0%
20220316 20.01 20.36 19.72 20.29 2.89% 1.05% 0% 17115 0.3436 64.37 20.08 0% 0 0% 0 0% 0 0% 0%
20220315 20.79 21.16 19.62 19.72 -6.85% -2.67% 0% 21158 0.4287 82.88 20.26 0% 0 0% 0 0% 0 0% 0%
20220311 21.4 21.4 20.5 21.33 -0.37% 1.57% 0% 12179 0.2558 50.77 21 0% 0 0% 0 0% 0 0% 0%
20220310 21.9 21.95 21.08 21.41 0.85% -0.37% 0% 13145 0.2825 53.56 21.49 0% 0 0% 0 0% 0 0% 0%
20220309 21.86 22.07 20.07 21.23 -2.93% 0.47% 0% 16594 0.3507 61.38 21.13 0% 0 0% 0 0% 0 0% 0%
20220308 23.25 23.5 21.62 21.87 -6.54% -2.06% 0% 23029 0.5142 85.69 22.33 0% 0 0% 0 0% 0 0% 0%
20220307 24.13 24.13 23.24 23.4 -1.76% -0.97% 0% 18424 0.4354 72.78 23.63 0% 0 0% 0 0% 0 0% 0%
20220304 25.07 25.07 23.7 23.82 -3.25% -1.08% 0% 22866 0.5507 86.6 24.08 0% 0 0% 0 0% 0 0% 0%
20220303 25.33 25.35 24.4 24.62 -2.19% -0.44% 0% 14208 0.3513 54.53 24.73 0% 0 0% 0 0% 0 0% 0%
20220302 25.59 25.59 24.91 25.17 -1.72% 0.12% 0% 12643 0.3178 42.88 25.14 0% 0 0% 0 0% 0 0% 0%
20220301 25.42 25.97 25.11 25.61 -1.35% 0.31% 0% 14309 0.3653 46.56 25.53 0% 0 0% 0 0% 0 0% 0%
20220228 26.6 26.76 25.6 25.96 -2.74% 0.23% 0% 19875 0.5147 65.17 25.9 0% 0 0% 0 0% 0 0% 0%
20220225 25.68 26.7 25.67 26.69 4.58% 1.21% 0% 26425 0.6969 88.43 26.37 0% 0 0% 0 0% 0 0% 0%
20220224 26.34 26.78 25.11 25.52 -3.66% -2.11% 0% 30239 0.7883 98.59 26.07 0% 0 0% 0 0% 0 0% 0%
20220223 25.82 26.64 25.8 26.49 2.2% 0.46% 0% 25284 0.6668 82.36 26.37 0% 0 0% 0 0% 0 0% 0%
20220222 26.21 26.7 25.81 25.92 -2.78% -1.18% 0% 21008 0.551 62.87 26.23 0% 0 0% 0 0% 0 0% 0%
20220221 26.01 26.69 25.86 26.66 2.26% 1.18% 0% 33369 0.8793 96.3 26.35 0% 0 0% 0 0% 0 0% 0%
20220218 25.75 26.21 25.21 26.07 -1.51% 0.81% 0% 29819 0.7711 79.52 25.86 0% 0 0% 0 0% 0 0% 0%
20220217 25.54 26.98 25.54 26.47 3.8% 0.72% 0% 51589 1.3559 130.59 26.28 0% 0 0% 0 0% 0 0% 0%
20220216 24.77 25.66 24.4 25.5 3.36% 1.19% 0% 29661 0.7476 68.85 25.2 0% 0 0% 0 0% 0 0% 0%
20220215 24.92 24.92 24.24 24.67 -0.68% 0.24% 0% 18114 0.4457 37.55 24.61 0% 0 0% 0 0% 0 0% 0%
20220214 24.2 25.5 24.12 24.84 -1.27% 0.04% 0% 20976 0.5209 38.9 24.83 0% 0 0% 0 0% 0 0% 0%
20220211 26.5 27.1 25.13 25.16 -4.01% -2.67% 0% 31196 0.8064 52.66 25.85 0% 0 0% 0 0% 0 0% 0%
20220210 27.14 27.3 26.03 26.21 -4.45% -0.72% 0% 35427 0.9352 54.9 26.4 0% 0 0% 0 0% 0 0% 0%
20220209 25.55 27.48 24.93 27.43 4.77% 5.06% 0% 51033 1.3326 68.93 26.11 0% 0 0% 0 0% 0 0% 0%
20211203 26.3 26.93 25.91 26.16 -2.28% -0.87% 0% 29928 0.7898 38.97 26.39 0% 0 0% 0 0% 0 0% 0%
20211202 28.83 28.85 26.75 26.77 -6.4% -2.55% 0% 44462 1.2214 55.28 27.47 0% 0 0% 0 0% 0 0% 0%
20211201 28.2 29.27 27.83 28.6 1.31% -0.07% 0% 39035 1.1171 50.29 28.62 0% 0 0% 0 0% 0 0% 0%
20211130 29.2 29.55 27.87 28.23 -3.32% -1.36% 0% 48170 1.3784 61.82 28.62 0% 0 0% 0 0% 0 0% 0%
20211129 28.63 30.25 28.5 29.2 -1.52% -0.68% 0% 44662 1.3132 58.27 29.4 0% 0 0% 0 0% 0 0% 0%
20211126 30.02 30.1 28.65 29.65 -2.15% 0.95% 0% 53487 1.5707 64.32 29.37 0% 0 0% 0 0% 0 0% 0%
20211125 30.41 30.9 29.1 30.3 1.95% 1.07% 0% 70721 2.1201 86.35 29.98 0% 0 0% 0 0% 0 0% 0%
20211124 31.11 31.87 29.51 29.72 -4.28% -2.08% 0% 73987 2.2454 91.18 30.35 0% 0 0% 0 0% 0 0% 0%
20211123 28.23 32.6 28.2 31.05 8.91% 1.9% 0% 101815 3.1025 129.42 30.47 0% 0 0% 0 0% 0 0% 0%
20211122 27.98 29.36 27.3 28.51 3.67% 0.64% 0% 76175 2.1579 96.69 28.33 0% 0 0% 0 0% 0 0% 0%
20211119 25.6 29.6 25.31 27.5 6.34% 0.15% 0% 96692 2.6547 120.2 27.46 0% 0 0% 0 0% 0 0% 0%
20211118 27.49 27.5 25.66 25.86 -4.82% -1.67% 0% 51920 1.3657 62.57 26.3 0% 0 0% 0 0% 0 0% 0%
20211117 27.17 27.53 26.13 27.17 -0.18% 1.34% 0% 51400 1.3782 57.48 26.81 0% 0 0% 0 0% 0 0% 0%
20211116 27.82 28.31 26.65 27.22 -3.92% -0.18% 0% 67261 1.8345 69.02 27.27 0% 0 0% 0 0% 0 0% 0%
20211115 25.09 30.84 24.84 28.33 10.15% 1.65% 0% 117690 3.2803 126.32 27.87 0% 0 0% 0 0% 0 0% 0%
20211112 27.13 27.69 25.6 25.72 -3.42% -1.61% 0% 63978 1.6725 69.93 26.14 0% 0 0% 0 0% 0 0% 0%
20211111 25.58 26.91 25.3 26.63 3.74% 1.68% 0% 77221 2.0228 84.42 26.19 0% 0 0% 0 0% 0 0% 0%
20211110 25.45 25.98 24.5 25.67 0.16% 1.82% 0% 61572 1.5521 64.97 25.21 0% 0 0% 0 0% 0 0% 0%
20211109 26.02 26.51 25.37 25.63 -2.36% -0.66% 0% 54527 1.4068 59.02 25.8 0% 0 0% 0 0% 0 0% 0%
20211108 25.68 26.75 25.1 26.25 1.16% 1.47% 0% 77453 2.004 80.61 25.87 0% 0 0% 0 0% 0 0% 0%
20211105 26.03 26.88 25.6 25.95 -1.82% -0.92% 0% 93509 2.4488 99.6 26.19 0% 0 0% 0 0% 0 0% 0%
20211104 28 28 25.85 26.43 -5.47% -0.11% 0% 138073 3.6534 150.62 26.46 0% 0 0% 0 0% 0 0% 0%
20211103 23.3 27.96 22.95 27.96 20% 7.91% 0% 158099 4.096 176.04 25.91 0% 0 0% 0 0% 0 0% 0%
20211102 24.09 24.09 22.3 23.3 -2.47% 0.69% 0% 62068 1.4362 66 23.14 0% 0 0% 0 0% 0 0% 0%
20211101 23.13 24.56 23.13 23.89 1.96% 0.34% 0% 66189 1.5758 67.17 23.81 0% 0 0% 0 0% 0 0% 0%
20211029 23.36 24.8 21.71 23.43 -3.94% 1.47% 0% 90863 2.0979 81.28 23.09 0% 0 0% 0 0% 0 0% 0%
20211028 23.55 26.5 23.55 24.39 1.04% -2.21% 0% 95199 2.3743 95.89 24.94 0% 0 0% 0 0% 0 0% 0%
20211027 24.49 24.78 23.4 24.14 -4.96% 0.12% 0% 74664 1.8005 73.97 24.11 0% 0 0% 0 0% 0 0% 0%
20211026 24.79 25.4 23 25.4 1.4% 5.97% 0% 106479 2.5521 106.3 23.97 0% 0 0% 0 0% 0 0% 0%
20211025 24.06 25.18 24 25.05 1.87% 1.17% 0% 70095 1.7359 75.65 24.76 0% 0 0% 0 0% 0 0% 0%
20211022 25 25.69 24.1 24.59 -1.91% -1.05% 0% 85616 2.1273 96.6 24.85 0% 0 0% 0 0% 0 0% 0%
20211021 26.54 26.85 24.38 25.07 -6.59% -0.83% 0% 106186 2.6844 129.08 25.28 0% 0 0% 0 0% 0 0% 0%
20211020 27.31 28.29 26.34 26.84 -5.16% -1.03% 0% 95171 2.5815 134.6 27.12 0% 0 0% 0 0% 0 0% 0%
20211019 27.1 28.5 26.88 28.3 -1.15% 2.46% 0% 112952 3.1196 170.41 27.62 0% 0 0% 0 0% 0 0% 0%
20211018 26 28.63 26 28.63 19.99% 3.21% 0% 139998 3.8841 224.6 27.74 0% 0 0% 0 0% 0 0% 0%
20211015 23 23.86 23 23.86 20.02% 0.55% 0% 41598 0.9873 60.66 23.73 0% 0 0% 0 0% 0 0% 0%
20211014 18.15 22 18.15 19.88 8.16% -0.75% 0% 97806 1.959 97.79 20.03 0% 0 0% 0 0% 0 0% 0%
20211013 18.12 19.3 17.99 18.38 0.71% -0.76% 0% 75758 1.4032 60.65 18.52 0% 0 0% 0 0% 0 0% 0%
20211012 17.2 18.83 16.95 18.25 4.89% 2.18% 0% 82225 1.4682 55.45 17.86 0% 0 0% 0 0% 0 0% 0%
20211011 17.48 17.93 17.21 17.4 0.81% -0.74% 0% 45975 0.806 28.76 17.53 0% 0 0% 0 0% 0 0% 0%
20211008 17.05 17.58 17 17.26 1.95% -0.12% 0% 50560 0.8736 28.2 17.28 0% 0 0% 0 0% 0 0% 0%
20210930 17.3 17.76 16.9 16.93 -1.74% -1.46% 0% 60583 1.0409 29.95 17.18 0% 0 0% 0 0% 0 0% 0%
20210929 18.96 19.35 17.1 17.23 -13.94% -5.64% 0% 90213 1.6477 41.15 18.26 0% 0 0% 0 0% 0 0% 0%
20210928 21.22 22.59 19.74 20.02 -6.62% -4.53% 0% 97981 2.0551 45.22 20.97 0% 0 0% 0 0% 0 0% 0%
20210927 22.69 23.81 21.34 21.44 -11.33% -4.41% 0% 124832 2.8003 52.43 22.43 0% 0 0% 0 0% 0 0% 0%
20210924 20.14 25.19 19.66 24.18 12.89% 9.96% 0% 213059 4.685 77.1 21.99 0% 0 0% 0 0% 0 0% 0%
20210923 21.5 25.36 20.76 21.42 6.04% -5.1% 0% 218430 4.931 70.47 22.57 0% 0 0% 0 0% 0 0% 0%
20210922 22 23 19.99 20.2 285.5% -4.36% 0% 220396 4.6552 48.35 21.12 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