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. 301072
    4. 返回上一页 刷新
股票代码（例：sz301072）       385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 24.72 25.75 24.66 25.15 2.53% -0.55% 0% 20680 0.523 86.6 25.29 0% 0 0% 0 0% 0 0% 0%
20230927 25.29 25.29 24.36 24.53 -1.8% -0.69% 0% 17146 0.4235 72.42 24.7 0% 0 0% 0 0% 0 0% 0%
20230926 24.76 25.16 24.26 24.98 1.3% 0.48% 0% 18845 0.4684 80.34 24.86 0% 0 0% 0 0% 0 0% 0%
20230925 24.21 25.02 24.08 24.66 0.98% 0% 0% 13039 0.3216 54.9 24.66 0% 0 0% 0 0% 0 0% 0%
20230922 24 24.68 23.78 24.42 2.43% 0.83% 0% 11421 0.2766 45.53 24.22 0% 0 0% 0 0% 0 0% 0%
20230921 24.64 24.65 23.66 23.84 -2.09% -0.63% 0% 12329 0.2958 49.37 23.99 0% 0 0% 0 0% 0 0% 0%
20230920 24.81 25.36 24.21 24.35 -2.13% -1.85% 0% 13747 0.3411 56.25 24.81 0% 0 0% 0 0% 0 0% 0%
20230919 25.68 25.7 24.7 24.88 -2.09% -0.4% 0% 16391 0.4094 67.89 24.98 0% 0 0% 0 0% 0 0% 0%
20230918 24.02 25.97 23.82 25.41 6.27% 0.16% 0% 35473 0.9001 149 25.37 0% 0 0% 0 0% 0 0% 0%
20230915 24.52 24.63 23.78 23.91 -1.77% -0.42% 0% 13963 0.3353 58.38 24.01 0% 0 0% 0 0% 0 0% 0%
20230914 25 25.05 24.13 24.34 -2.56% -0.73% 0% 13685 0.3356 56.41 24.52 0% 0 0% 0 0% 0 0% 0%
20230913 25.64 25.75 24.56 24.98 -2.76% 0% 0% 18508 0.4624 77.93 24.98 0% 0 0% 0 0% 0 0% 0%
20230912 25.48 25.86 25.35 25.69 1.34% 0.16% 0% 20488 0.5256 87.23 25.65 0% 0 0% 0 0% 0 0% 0%
20230911 24.89 25.66 24.46 25.35 2.97% 0.52% 0% 22771 0.5743 88.95 25.22 0% 0 0% 0 0% 0 0% 0%
20230908 24.68 24.96 24.41 24.62 0% -0.49% 0% 9184 0.2272 35.46 24.74 0% 0 0% 0 0% 0 0% 0%
20230907 25.27 25.33 24.55 24.62 -2.38% -0.57% 0% 14090 0.3488 52.61 24.76 0% 0 0% 0 0% 0 0% 0%
20230906 25.45 25.5 25.16 25.22 -0.36% -0.28% 0% 12087 0.3057 46.44 25.29 0% 0 0% 0 0% 0 0% 0%
20230905 25.54 25.8 25.19 25.31 -1.25% -0.39% 0% 18475 0.4695 71.29 25.41 0% 0 0% 0 0% 0 0% 0%
20230904 24.94 25.73 24.69 25.63 2.73% 0.87% 0% 28271 0.7184 110.53 25.41 0% 0 0% 0 0% 0 0% 0%
20230901 24.68 25.08 24.37 24.95 2% 0.4% 0% 20696 0.5143 86.13 24.85 0% 0 0% 0 0% 0 0% 0%
20230831 24.21 24.62 23.88 24.46 0.82% 0.33% 0% 12800 0.312 51.17 24.38 0% 0 0% 0 0% 0 0% 0%
20230830 24.28 24.88 24.01 24.26 1.08% -0.37% 0% 18190 0.443 68.91 24.35 0% 0 0% 0 0% 0 0% 0%
20230829 22.4 24.26 22.2 24 7.24% 1.52% 0% 30904 0.7307 141.9 23.64 0% 0 0% 0 0% 0 0% 0%
20230828 24.51 24.51 22.23 22.38 -1.24% -2.36% 0% 19399 0.4447 91.2 22.92 0% 0 0% 0 0% 0 0% 0%
20230825 23.14 23.45 22.51 22.66 -3.62% -1.09% 0% 20269 0.4643 80.39 22.91 0% 0 0% 0 0% 0 0% 0%
20230824 23.8 24.05 23.32 23.51 -1.34% -0.72% 0% 14647 0.3468 58.42 23.68 0% 0 0% 0 0% 0 0% 0%
20230823 24.33 24.46 23.68 23.83 -1.57% -0.75% 0% 15000 0.3601 55.74 24.01 0% 0 0% 0 0% 0 0% 0%
20230822 24.6 24.78 23.65 24.21 -0.78% 0.29% 0% 19325 0.4665 62.46 24.14 0% 0 0% 0 0% 0 0% 0%
20230821 24.36 24.98 24.14 24.4 0.08% -0.65% 0% 16205 0.398 46.55 24.56 0% 0 0% 0 0% 0 0% 0%
20230818 24.07 24.79 24.01 24.38 0.87% -0.37% 0% 26206 0.6412 66.5 24.47 0% 0 0% 0 0% 0 0% 0%
20230817 23.56 24.53 23.11 24.17 3.47% 0.62% 0% 26796 0.6436 55.34 24.02 0% 0 0% 0 0% 0 0% 0%
20230816 23.64 23.92 23.31 23.36 -1.77% -1.02% 0% 13018 0.3072 24.82 23.6 0% 0 0% 0 0% 0 0% 0%
20230815 24.24 24.5 23.64 23.78 -3.02% -0.59% 0% 19987 0.478 33.28 23.92 0% 0 0% 0 0% 0 0% 0%
20230814 24.1 24.55 23.6 24.52 0.86% 2.08% 0% 24293 0.5835 39.76 24.02 0% 0 0% 0 0% 0 0% 0%
20230811 25.01 25.23 24.28 24.31 -3.65% -1.62% 0% 24766 0.6119 39.84 24.71 0% 0 0% 0 0% 0 0% 0%
20230810 26.46 26.46 25.14 25.23 -3.7% -0.86% 0% 34065 0.8671 55.58 25.45 0% 0 0% 0 0% 0 0% 0%
20230809 27.15 27.17 25.61 26.2 -4.76% 0.15% 0% 53329 1.3949 82.49 26.16 0% 0 0% 0 0% 0 0% 0%
20230808 28.3 28.82 27.35 27.51 -2.38% -1.71% 0% 54604 1.5286 90.16 27.99 0% 0 0% 0 0% 0 0% 0%
20230807 28.3 28.43 27.74 28.18 -1.5% 0.36% 0% 53838 1.5116 92.35 28.08 0% 0 0% 0 0% 0 0% 0%
20230804 27.18 29.5 26.68 28.61 5.85% 1.53% 0% 94513 2.6633 173.59 28.18 0% 0 0% 0 0% 0 0% 0%
20230803 27 27.57 26.91 27.03 -2.94% -0.44% 0% 52211 1.4176 104.15 27.15 0% 0 0% 0 0% 0 0% 0%
20230802 25.46 27.86 25.39 27.85 8.7% 3.61% 0% 85382 2.2948 174.08 26.88 0% 0 0% 0 0% 0 0% 0%
20230801 25.51 26.41 25.28 25.62 -2.36% -0.23% 0% 31310 0.8041 69.39 25.68 0% 0 0% 0 0% 0 0% 0%
20230731 26.42 26.76 25.81 26.24 0.04% -0.38% 0% 46787 1.2322 103.7 26.34 0% 0 0% 0 0% 0 0% 0%
20230728 25.98 26.83 25.38 26.23 -1.32% 0.58% 0% 61627 1.6072 135.98 26.08 0% 0 0% 0 0% 0 0% 0%
20230727 25.11 26.79 25 26.58 7.61% 1.96% 0% 82925 2.1617 184.52 26.07 0% 0 0% 0 0% 0 0% 0%
20230726 25.65 25.65 24.64 24.7 -3.7% -1.2% 0% 27941 0.6986 58.6 25 0% 0 0% 0 0% 0 0% 0%
20230725 25.34 25.75 24.9 25.65 2.97% 0.94% 0% 34986 0.8889 60.48 25.41 0% 0 0% 0 0% 0 0% 0%
20230724 24.81 24.99 24.5 24.91 0.44% 0.36% 0% 15740 0.3906 21.93 24.82 0% 0 0% 0 0% 0 0% 0%
20230721 25.47 25.66 24.75 24.8 -3.46% -1.27% 0% 35078 0.8812 40.07 25.12 0% 0 0% 0 0% 0 0% 0%
20230720 26.14 26.49 25.62 25.69 -1.23% -1.42% 0% 37431 0.9755 37.89 26.06 0% 0 0% 0 0% 0 0% 0%
20230719 26.33 26.33 25.77 26.01 -0.91% 0% 0% 26985 0.7018 25.33 26.01 0% 0 0% 0 0% 0 0% 0%
20230718 26.72 26.99 26.16 26.25 -1.76% -0.94% 0% 41063 1.0881 36.5 26.5 0% 0 0% 0 0% 0 0% 0%
20230717 27.4 27.45 26.41 26.72 -3.43% -0.04% 0% 45192 1.2079 39.49 26.73 0% 0 0% 0 0% 0 0% 0%
20230714 27.54 27.91 27.1 27.67 0.14% 0.22% 0% 52460 1.4486 47.76 27.61 0% 0 0% 0 0% 0 0% 0%
20230713 28.71 28.72 27.5 27.63 -4.76% -0.68% 0% 83214 2.3151 76.84 27.82 0% 0 0% 0 0% 0 0% 0%
20230712 30.26 31.45 28.78 29.01 -7.99% -3.46% 0% 115244 3.4632 121.53 30.05 0% 0 0% 0 0% 0 0% 0%
20230711 31.81 34 31.08 31.53 -5.57% -2.29% 0% 126703 4.0891 147.65 32.27 0% 0 0% 0 0% 0 0% 0%
20230710 30.34 33.39 29.75 33.39 5.7% 6.1% 0% 146473 4.6102 192.86 31.47 0% 0 0% 0 0% 0 0% 0%
20230707 27.96 33 27.58 31.59 10.15% 3.68% 0% 152661 4.6517 219.53 30.47 0% 0 0% 0 0% 0 0% 0%
20230706 26.88 29 25.79 28.68 4.03% 4.79% 0% 107057 2.9298 163.09 27.37 0% 0 0% 0 0% 0 0% 0%
20230705 26.61 29.09 26.09 27.57 4.95% -0.14% 0% 101149 2.7929 179.04 27.61 0% 0 0% 0 0% 0 0% 0%
20230704 25.23 26.88 25.05 26.27 4.16% 0.69% 0% 70666 1.8438 138.65 26.09 0% 0 0% 0 0% 0 0% 0%
20230703 25.23 25.76 25 25.22 0.68% -0.36% 0% 31623 0.8005 67.58 25.31 0% 0 0% 0 0% 0 0% 0%
20230630 25.76 26.1 24.95 25.05 -2.6% -1.07% 0% 44526 1.1275 98.6 25.32 0% 0 0% 0 0% 0 0% 0%
20230629 25.4 25.98 25.4 25.72 -1.23% 0.12% 0% 55790 1.4332 133.85 25.69 0% 0 0% 0 0% 0 0% 0%
20230628 24.33 26.39 24.01 26.04 6.33% 1.64% 0% 76771 1.9665 191.35 25.62 0% 0 0% 0 0% 0 0% 0%
20230627 24.3 24.6 23.41 24.49 -2.47% 1.37% 0% 37114 0.8967 91.86 24.16 0% 0 0% 0 0% 0 0% 0%
20230626 24.57 26 24.3 25.11 1.91% -1.06% 0% 70007 1.7766 175.2 25.38 0% 0 0% 0 0% 0 0% 0%
20230621 24.31 25.27 24.18 24.64 1.94% -0.28% 0% 41591 1.0279 120.44 24.71 0% 0 0% 0 0% 0 0% 0%
20230620 23.89 24.65 23.39 24.17 1.64% 0.25% 0% 26425 0.6372 82.43 24.11 0% 0 0% 0 0% 0 0% 0%
20230619 23.59 24.06 23.56 23.78 0.51% 0.04% 0% 11501 0.2734 37.38 23.77 0% 0 0% 0 0% 0 0% 0%
20230616 24.18 24.18 23.56 23.66 -1.42% -0.29% 0% 15045 0.357 48.82 23.73 0% 0 0% 0 0% 0 0% 0%
20230615 23.97 24.45 23.49 24 0.17% -0.17% 0% 20089 0.483 66.44 24.04 0% 0 0% 0 0% 0 0% 0%
20230614 24.4 24.58 23.89 23.96 -0.99% -0.7% 0% 23775 0.5737 80.25 24.13 0% 0 0% 0 0% 0 0% 0%
20230613 24.29 24.7 23.99 24.2 -1.26% -0.37% 0% 40654 0.9876 139.24 24.29 0% 0 0% 0 0% 0 0% 0%
20230612 23.26 24.79 22.82 24.51 4.3% 2.47% 0% 58939 1.4098 202.27 23.92 0% 0 0% 0 0% 0 0% 0%
20230609 21.79 24.97 21.79 23.5 7.8% -1.34% 0% 52204 1.2436 188.32 23.82 0% 0 0% 0 0% 0 0% 0%
20230608 22.2 22.2 21.73 21.8 -0.91% -0.68% 0% 7344 0.1612 24.12 21.95 0% 0 0% 0 0% 0 0% 0%
20230607 22.41 22.63 21.81 22 -1.83% -0.14% 0% 10458 0.2304 30.58 22.03 0% 0 0% 0 0% 0 0% 0%
20230606 22.82 22.94 22.35 22.41 -2.23% -0.97% 0% 9382 0.2123 26.5 22.63 0% 0 0% 0 0% 0 0% 0%
20230605 22.77 23.19 22.58 22.92 0.7% 0% 0% 12083 0.2769 34.16 22.92 0% 0 0% 0 0% 0 0% 0%
20230602 22.55 22.9 22.55 22.76 1.7% 0.04% 0% 9267 0.2108 26.33 22.75 0% 0 0% 0 0% 0 0% 0%
20230601 22.69 23.12 22.38 22.38 -0.89% -1.06% 0% 17822 0.4032 63.41 22.62 0% 0 0% 0 0% 0 0% 0%
20230531 23.12 23.3 22.44 22.58 -2.34% -0.79% 0% 22834 0.5196 85.91 22.76 0% 0 0% 0 0% 0 0% 0%
20230530 23.25 24.76 23.03 23.12 -1.2% -2.73% 0% 31563 0.7502 101.6 23.77 0% 0 0% 0 0% 0 0% 0%
20230529 23.89 24.18 23.1 23.4 -4.49% -0.04% 0% 34098 0.7981 120.47 23.41 0% 0 0% 0 0% 0 0% 0%
20230526 23.45 25 23.06 24.5 2.51% 1.03% 0% 54201 1.3142 231.51 24.25 0% 0 0% 0 0% 0 0% 0%
20230525 22.5 24.07 22.41 23.9 4.18% 2.14% 0% 42877 1.0034 216.97 23.4 0% 0 0% 0 0% 0 0% 0%
20230524 22.12 23.93 22 22.94 3.29% -0.26% 0% 30138 0.6931 185.85 23 0% 0 0% 0 0% 0 0% 0%
20230523 22.08 22.66 22 22.21 0.14% -0.85% 0% 11775 0.2638 83.84 22.4 0% 0 0% 0 0% 0 0% 0%
20230522 21.72 22.22 21.48 22.18 2.12% 0.82% 0% 10139 0.2231 75.53 22 0% 0 0% 0 0% 0 0% 0%
20230519 21.66 21.8 21.37 21.72 0.28% 0.28% 0% 5152 0.1116 38.9 21.66 0% 0 0% 0 0% 0 0% 0%
20230518 21.61 21.8 21.36 21.66 0.23% 0.37% 0% 5208 0.1124 40.05 21.58 0% 0 0% 0 0% 0 0% 0%
20230517 21.23 21.65 21.09 21.61 1.55% 0.93% 0% 7803 0.1671 58.69 21.41 0% 0 0% 0 0% 0 0% 0%
20230516 21.5 21.57 21.12 21.28 -0.37% -0.09% 0% 5614 0.1196 40.45 21.3 0% 0 0% 0 0% 0 0% 0%
20230515 21.07 21.44 21.06 21.36 0.8% 0.28% 0% 5760 0.1227 38.55 21.3 0% 0 0% 0 0% 0 0% 0%
20230510 20.31 21.27 20.12 21.15 4.14% 1.15% 0% 12685 0.2652 149.07 20.91 0% 0 0% 0 0% 0 0% 0%
20230509 20.68 20.7 20.15 20.31 -1.79% -0.1% 0% 5731 0.1165 35.44 20.33 0% 0 0% 0 0% 0 0% 0%
20230508 20.7 21.08 20.58 20.68 0.1% -0.39% 0% 4889 0.1015 28.35 20.76 0% 0 0% 0 0% 0 0% 0%
20230505 21.11 21.11 20.55 20.66 -2.18% -0.53% 0% 5584 0.116 30.72 20.77 0% 0 0% 0 0% 0 0% 0%
20230504 20.81 21.22 20.61 21.12 1.54% 0.48% 0% 6288 0.1322 34.31 21.02 0% 0 0% 0 0% 0 0% 0%
20230428 20.62 20.88 20.47 20.8 0.87% 0.63% 0% 6390 0.1321 33.78 20.67 0% 0 0% 0 0% 0 0% 0%
20230427 20.46 20.85 20.24 20.62 0.78% -0.1% 0% 6657 0.1374 34.02 20.64 0% 0 0% 0 0% 0 0% 0%
20230426 20.01 20.84 20.01 20.46 1.49% -0.44% 0% 8067 0.1658 39.37 20.55 0% 0 0% 0 0% 0 0% 0%
20230425 20.78 21.05 19.88 20.16 -2.8% 0.1% 0% 8655 0.1743 42.02 20.14 0% 0 0% 0 0% 0 0% 0%
20230424 20.4 20.91 20.14 20.74 1.57% 0.92% 0% 6634 0.1363 33.03 20.55 0% 0 0% 0 0% 0 0% 0%
20230421 21 21.2 20.4 20.42 -2.06% -1.4% 0% 7726 0.16 36.77 20.71 0% 0 0% 0 0% 0 0% 0%
20230420 21.46 21.46 20.68 20.85 -2.62% 0.1% 0% 10924 0.2275 52.3 20.83 0% 0 0% 0 0% 0 0% 0%
20230419 21.81 21.99 21.2 21.41 -1.7% -0.09% 0% 7355 0.1576 36.43 21.43 0% 0 0% 0 0% 0 0% 0%
20230418 22.13 22.13 21.67 21.78 -1.36% -0.05% 0% 5461 0.119 25.29 21.79 0% 0 0% 0 0% 0 0% 0%
20230417 21.69 22.15 21.6 22.08 1.33% 0.23% 0% 7427 0.1636 30.4 22.03 0% 0 0% 0 0% 0 0% 0%
20230414 21.58 21.99 21.56 21.79 0.74% -0.05% 0% 7060 0.1539 25.44 21.8 0% 0 0% 0 0% 0 0% 0%
20230413 22.15 22.15 21.58 21.63 -2.44% -0.73% 0% 11058 0.241 38.42 21.79 0% 0 0% 0 0% 0 0% 0%
20230412 22.13 22.23 21.86 22.17 0.41% 0.64% 0% 7335 0.1616 24.16 22.03 0% 0 0% 0 0% 0 0% 0%
20230411 22.12 22.17 21.82 22.08 -0.18% 0.41% 0% 7017 0.1543 21.68 21.99 0% 0 0% 0 0% 0 0% 0%
20230410 22.6 22.72 21.91 22.12 -2.3% -0.54% 0% 11329 0.252 31.16 22.24 0% 0 0% 0 0% 0 0% 0%
20230407 22.46 23.03 22.3 22.64 1.16% -0.22% 0% 10001 0.2269 27.02 22.69 0% 0 0% 0 0% 0 0% 0%
20230406 22.88 22.9 22.28 22.38 -1.67% -0.36% 0% 12036 0.2703 31.24 22.46 0% 0 0% 0 0% 0 0% 0%
20230404 23.71 23.71 22.58 22.76 -4.05% -0.57% 0% 21372 0.4893 54.37 22.89 0% 0 0% 0 0% 0 0% 0%
20230403 24.2 24.44 23.43 23.72 -2.59% -0.08% 0% 25581 0.6074 67.59 23.74 0% 0 0% 0 0% 0 0% 0%
20230331 23.69 25.06 23.69 24.35 2.53% -0.61% 0% 27512 0.6741 71.14 24.5 0% 0 0% 0 0% 0 0% 0%
20230330 23.59 23.9 23.31 23.75 0.34% 0.51% 0% 14667 0.3466 38.97 23.63 0% 0 0% 0 0% 0 0% 0%
20230329 22.96 24.03 22.85 23.67 3.09% 0.3% 0% 20549 0.4849 55.44 23.6 0% 0 0% 0 0% 0 0% 0%
20230328 23.47 23.58 22.88 22.96 -2.17% -0.82% 0% 12215 0.2828 33.78 23.15 0% 0 0% 0 0% 0 0% 0%
20230327 22.85 23.48 22.6 23.47 3.21% 0.95% 0% 18635 0.4332 51.46 23.25 0% 0 0% 0 0% 0 0% 0%
20230324 22.65 22.85 22.42 22.74 1.43% 0% 0% 10587 0.2407 29.99 22.74 0% 0 0% 0 0% 0 0% 0%
20230323 23 23.08 22.32 22.42 -2.39% -0.53% 0% 12910 0.291 58.06 22.54 0% 0 0% 0 0% 0 0% 0%
20230322 22.78 23.24 22.72 22.97 1.23% -0.04% 0% 12347 0.2837 34.07 22.98 0% 0 0% 0 0% 0 0% 0%
20230321 22.09 22.75 22.09 22.69 2.39% 0.98% 0% 9433 0.212 26.41 22.47 0% 0 0% 0 0% 0 0% 0%
20230320 22.66 22.66 21.8 22.16 -1.42% 0.09% 0% 14142 0.3131 39.44 22.14 0% 0 0% 0 0% 0 0% 0%
20230317 22.99 22.99 22.4 22.48 -1.01% -0.84% 0% 13436 0.3046 43.55 22.67 0% 0 0% 0 0% 0 0% 0%
20230316 23.2 23.48 22.69 22.71 -2.95% -1.35% 0% 13368 0.3077 42.73 23.02 0% 0 0% 0 0% 0 0% 0%
20230315 23.2 24.09 23.08 23.4 0.95% -0.51% 0% 16785 0.3947 51.91 23.52 0% 0 0% 0 0% 0 0% 0%
20230314 23.98 23.98 22.64 23.18 -4.18% 0.39% 0% 25662 0.5926 72.16 23.09 0% 0 0% 0 0% 0 0% 0%
20230313 24.98 24.98 23.72 24.19 -4.65% -0.08% 0% 32940 0.7976 87.83 24.21 0% 0 0% 0 0% 0 0% 0%
20230310 24.71 26.05 24.67 25.37 2.59% -1.01% 0% 46333 1.1873 129.5 25.63 0% 0 0% 0 0% 0 0% 0%
20230309 24.46 24.89 24.4 24.73 0.45% 0.28% 0% 14576 0.3595 37.53 24.66 0% 0 0% 0 0% 0 0% 0%
20230308 24.35 24.69 24 24.62 2.2% 1.11% 0% 17058 0.4154 35.79 24.35 0% 0 0% 0 0% 0 0% 0%
20230307 24.92 24.95 24.04 24.09 -4.29% -1.43% 0% 21440 0.524 45.81 24.44 0% 0 0% 0 0% 0 0% 0%
20230306 24.79 25.22 24.63 25.17 1.57% 0.84% 0% 16144 0.4029 35.91 24.96 0% 0 0% 0 0% 0 0% 0%
20230303 25.13 25.45 24.72 24.78 -1.24% -0.76% 0% 20893 0.5217 46.67 24.97 0% 0 0% 0 0% 0 0% 0%
20230302 25.1 25.7 25.01 25.09 -1.06% -0.59% 0% 27772 0.701 63.77 25.24 0% 0 0% 0 0% 0 0% 0%
20230301 25.58 25.85 25.08 25.36 -2.76% 0.4% 0% 37814 0.9553 87.07 25.26 0% 0 0% 0 0% 0 0% 0%
20230228 24.96 26.52 24.4 26.08 4.07% 1.76% 0% 63509 1.6277 153.75 25.63 0% 0 0% 0 0% 0 0% 0%
20230227 25.4 25.84 24.96 25.06 -1.3% -1.1% 0% 34473 0.8737 89.44 25.34 0% 0 0% 0 0% 0 0% 0%
20230224 26.1 26.16 25.25 25.39 -7.1% -0.9% 0% 61851 1.5849 169.81 25.62 0% 0 0% 0 0% 0 0% 0%
20230223 24 27.64 23.98 27.33 16.05% 6.3% 0% 90091 2.3158 274.52 25.71 0% 0 0% 0 0% 0 0% 0%
20230222 23.5 23.74 23.28 23.55 0.47% -0.21% 0% 11018 0.26 35.68 23.6 0% 0 0% 0 0% 0 0% 0%
20230221 23 23.54 23 23.44 1.6% 0.51% 0% 12200 0.2845 38.35 23.32 0% 0 0% 0 0% 0 0% 0%
20230220 22.9 23.15 22.54 23.07 1.05% 0.83% 0% 9026 0.2065 27.72 22.88 0% 0 0% 0 0% 0 0% 0%
20230217 22.94 23.23 22.75 22.83 -0.44% -0.48% 0% 11802 0.2707 36.16 22.94 0% 0 0% 0 0% 0 0% 0%
20230216 23.88 24.03 22.71 22.93 -4.18% -2.05% 0% 20744 0.4857 62.16 23.41 0% 0 0% 0 0% 0 0% 0%
20230215 24.1 24.25 23.83 23.93 -0.66% -0.37% 0% 17684 0.4247 53.87 24.02 0% 0 0% 0 0% 0 0% 0%
20230214 24.51 25 23.98 24.09 -1.63% -1.43% 0% 22103 0.5401 64.98 24.44 0% 0 0% 0 0% 0 0% 0%
20230213 24.25 24.58 24.25 24.49 -0.04% 0.2% 0% 16672 0.4075 43.87 24.44 0% 0 0% 0 0% 0 0% 0%
20230210 25 25.01 24.15 24.5 -1.21% 0.2% 0% 27288 0.6671 68.85 24.45 0% 0 0% 0 0% 0 0% 0%
20230209 23.97 24.99 23.51 24.8 4.42% 1.06% 0% 47180 1.1579 124.65 24.54 0% 0 0% 0 0% 0 0% 0%
20230208 23.8 23.94 23.32 23.75 0.21% 0.59% 0% 13633 0.3219 38.99 23.61 0% 0 0% 0 0% 0 0% 0%
20230207 23.59 23.7 23.29 23.7 1.07% 0.68% 0% 12816 0.3017 37.3 23.54 0% 0 0% 0 0% 0 0% 0%
20230206 23.56 23.7 23.2 23.45 -0.59% 0.04% 0% 11391 0.267 32.65 23.44 0% 0 0% 0 0% 0 0% 0%
20230203 24.03 24.05 23.3 23.59 -2.03% -0.21% 0% 19877 0.4699 56.42 23.64 0% 0 0% 0 0% 0 0% 0%
20230202 23.93 24.08 23.59 24.08 0.33% 0.88% 0% 23258 0.5552 69.59 23.87 0% 0 0% 0 0% 0 0% 0%
20230201 24 24.08 23.52 24 0.04% 1.01% 0% 34794 0.8267 110.81 23.76 0% 0 0% 0 0% 0 0% 0%
20230131 22.49 24.74 22.38 23.99 4.94% 0.25% 0% 58973 1.4113 199.14 23.93 0% 0 0% 0 0% 0 0% 0%
20230130 22.05 23.66 22.05 22.86 5.1% -0.04% 0% 26816 0.6132 109.55 22.87 0% 0 0% 0 0% 0 0% 0%
20230120 21.64 21.77 21.5 21.75 1.16% 0.37% 0% 6355 0.1377 27.83 21.67 0% 0 0% 0 0% 0 0% 0%
20230119 21.44 21.56 21.39 21.5 0.05% -0.05% 0% 4858 0.1045 73.77 21.51 0% 0 0% 0 0% 0 0% 0%
20230118 21.25 21.5 21.25 21.49 1.13% 0.28% 0% 4153 0.089 17.29 21.43 0% 0 0% 0 0% 0 0% 0%
20230117 21.62 21.62 21.14 21.25 -0.93% -0.38% 0% 4567 0.0974 19.03 21.33 0% 0 0% 0 0% 0 0% 0%
20230116 21.34 21.49 21.01 21.45 1.18% 0.42% 0% 5792 0.1237 25.45 21.36 0% 0 0% 0 0% 0 0% 0%
20230113 21.47 21.54 21.06 21.2 -0.09% -0.42% 0% 5227 0.1113 25.08 21.29 0% 0 0% 0 0% 0 0% 0%
20230112 21.21 21.58 21.11 21.22 0.57% -0.56% 0% 5685 0.1213 28.68 21.34 0% 0 0% 0 0% 0 0% 0%
20230111 21.66 21.66 21 21.1 -1.91% -0.71% 0% 5482 0.1165 28.24 21.25 0% 0 0% 0 0% 0 0% 0%
20230110 21.71 21.72 21.17 21.51 -0.28% 0.51% 0% 7879 0.1686 45.43 21.4 0% 0 0% 0 0% 0 0% 0%
20230109 21.03 21.71 21.03 21.57 0.98% 0.09% 0% 6412 0.1382 37.46 21.55 0% 0 0% 0 0% 0 0% 0%
20230106 21.44 21.77 21.2 21.36 -0.09% -0.56% 0% 7455 0.1601 44.59 21.48 0% 0 0% 0 0% 0 0% 0%
20230105 21 21.52 20.92 21.38 1.86% 0.33% 0% 8248 0.1758 50.62 21.31 0% 0 0% 0 0% 0 0% 0%
20230104 20.89 21.3 20.7 20.99 0.48% -0.24% 0% 6919 0.1456 45.76 21.04 0% 0 0% 0 0% 0 0% 0%
20230103 20.14 20.89 20.14 20.89 1.9% 0.92% 0% 6062 0.1255 39.64 20.7 0% 0 0% 0 0% 0 0% 0%
20221230 20.7 20.85 20.43 20.5 -0.29% -0.49% 0% 5224 0.1076 73.26 20.6 0% 0 0% 0 0% 0 0% 0%
20221229 20.53 21.21 20.39 20.56 0.54% -0.87% 0% 6046 0.1254 38.06 20.74 0% 0 0% 0 0% 0 0% 0%
20221228 21.11 21.11 20.4 20.45 -3.36% -0.73% 0% 7081 0.1459 40.37 20.6 0% 0 0% 0 0% 0 0% 0%
20221227 21.39 21.39 20.84 21.16 0.19% 0.28% 0% 5271 0.1112 29.35 21.1 0% 0 0% 0 0% 0 0% 0%
20221226 20.36 21.22 20.26 21.12 3.73% 1.1% 0% 6827 0.1426 37.35 20.89 0% 0 0% 0 0% 0 0% 0%
20221223 20.3 20.61 20.11 20.36 -1.26% -0.05% 0% 5632 0.1147 30.5 20.37 0% 0 0% 0 0% 0 0% 0%
20221222 21.2 21.38 20.54 20.62 -2.64% -0.91% 0% 5728 0.1192 30.11 20.81 0% 0 0% 0 0% 0 0% 0%
20221221 21.6 21.65 20.78 21.18 -1.9% 0.33% 0% 6749 0.1425 35.08 21.11 0% 0 0% 0 0% 0 0% 0%
20221220 21.36 21.78 20.99 21.59 1.17% 0.56% 0% 7742 0.1662 38.21 21.47 0% 0 0% 0 0% 0 0% 0%
20221219 21.9 22.15 21.3 21.34 -2.69% -1.48% 0% 8928 0.1934 41.69 21.66 0% 0 0% 0 0% 0 0% 0%
20221216 22.39 22.6 21.77 21.93 -3.01% -0.27% 0% 10084 0.2217 46.71 21.99 0% 0 0% 0 0% 0 0% 0%
20221215 22.03 22.7 21.92 22.61 2.77% 0.89% 0% 12237 0.2742 55.18 22.41 0% 0 0% 0 0% 0 0% 0%
20221214 21.83 22.27 21.72 22 0.78% -0.09% 0% 6736 0.1483 56.36 22.02 0% 0 0% 0 0% 0 0% 0%
20221213 22.3 22.45 21.8 21.83 -2.11% -0.68% 0% 9834 0.2162 38.23 21.98 0% 0 0% 0 0% 0 0% 0%
20221212 22.73 22.73 22.1 22.3 -0.04% 0.27% 0% 6385 0.142 25.69 22.24 0% 0 0% 0 0% 0 0% 0%
20221209 22.95 23 22.22 22.31 -2.79% -0.84% 0% 12029 0.2707 49.41 22.5 0% 0 0% 0 0% 0 0% 0%
20221208 23.21 23.21 22.76 22.95 -1.12% 0.09% 0% 8050 0.1846 34.61 22.93 0% 0 0% 0 0% 0 0% 0%
20221207 22.87 23.42 22.87 23.21 1.22% -0.04% 0% 12707 0.2951 56.27 23.22 0% 0 0% 0 0% 0 0% 0%
20221206 23.19 23.19 22.88 22.93 -1.12% -0.3% 0% 7400 0.1702 33.39 23 0% 0 0% 0 0% 0 0% 0%
20221205 23.12 23.34 22.9 23.19 0.3% 0.48% 0% 8887 0.2051 41.22 23.08 0% 0 0% 0 0% 0 0% 0%
20221202 23.04 23.37 22.98 23.12 -0.9% -0.04% 0% 10457 0.2419 48.29 23.13 0% 0 0% 0 0% 0 0% 0%
20221201 23.6 24.39 23.18 23.33 -1.52% -1.31% 0% 25242 0.5968 118.08 23.64 0% 0 0% 0 0% 0 0% 0%
20221130 22.6 23.89 22.4 23.69 4.96% 1.63% 0% 22759 0.5304 116.83 23.31 0% 0 0% 0 0% 0 0% 0%
20221129 22.29 22.58 22.01 22.57 1.26% 0.62% 0% 6406 0.1437 29.35 22.43 0% 0 0% 0 0% 0 0% 0%
20221128 22.24 22.38 21.84 22.29 -0.36% 0.5% 0% 6050 0.1342 25.89 22.18 0% 0 0% 0 0% 0 0% 0%
20221125 22.98 23.01 22.36 22.37 -2.61% -1.11% 0% 7188 0.1626 29.29 22.62 0% 0 0% 0 0% 0 0% 0%
20221124 22.94 23.39 22.87 22.97 0.09% -0.35% 0% 6433 0.1483 24.86 23.05 0% 0 0% 0 0% 0 0% 0%
20221123 23.4 23.57 22.63 22.95 -1.84% -0.13% 0% 10320 0.2372 39.31 22.98 0% 0 0% 0 0% 0 0% 0%
20221122 23.74 24.08 23.27 23.38 -2.13% -1.14% 0% 12038 0.2847 47.76 23.65 0% 0 0% 0 0% 0 0% 0%
20221121 23.9 24.09 23.37 23.89 -0.46% 0.76% 0% 13123 0.3111 52.55 23.71 0% 0 0% 0 0% 0 0% 0%
20221118 24.04 24.41 23.79 24 -0.17% -0.33% 0% 15026 0.3619 60.2 24.08 0% 0 0% 0 0% 0 0% 0%
20221117 24 24.17 23.74 24.04 -0.58% 0.46% 0% 12290 0.2941 48.55 23.93 0% 0 0% 0 0% 0 0% 0%
20221116 23.73 24.36 23.64 24.18 1.94% 0.79% 0% 14584 0.3499 58.24 23.99 0% 0 0% 0 0% 0 0% 0%
20221115 23.03 23.75 22.64 23.72 3% 1.19% 0% 11000 0.2578 44.65 23.44 0% 0 0% 0 0% 0 0% 0%
20221114 23.18 23.59 22.86 23.03 -0.65% -0.82% 0% 7463 0.1733 29.12 23.22 0% 0 0% 0 0% 0 0% 0%
20221111 23.98 23.98 23.18 23.18 -0.52% -1.61% 0% 8191 0.193 32.38 23.56 0% 0 0% 0 0% 0 0% 0%
20221110 23.56 23.59 23.2 23.3 -0.64% -0.26% 0% 7208 0.1684 28.92 23.36 0% 0 0% 0 0% 0 0% 0%
20221109 24.1 24.1 23.43 23.45 -1.05% -0.55% 0% 7334 0.1729 28.53 23.58 0% 0 0% 0 0% 0 0% 0%
20221108 24.19 24.22 23.47 23.7 -0.63% 0.21% 0% 8064 0.1907 29.73 23.65 0% 0 0% 0 0% 0 0% 0%
20221107 23.78 24.45 23.54 23.85 0.34% -0.13% 0% 11080 0.2646 41.32 23.88 0% 0 0% 0 0% 0 0% 0%
20221104 23.25 23.88 23.06 23.77 2.1% 0.3% 0% 14850 0.352 56.5 23.7 0% 0 0% 0 0% 0 0% 0%
20221103 23.34 23.58 23.01 23.28 -0.47% -0.09% 0% 10270 0.2393 41.18 23.3 0% 0 0% 0 0% 0 0% 0%
20221102 22.49 23.42 22.31 23.39 4% 1.65% 0% 17931 0.4126 70.91 23.01 0% 0 0% 0 0% 0 0% 0%
20221101 22 22.67 21.75 22.49 2.23% 1.26% 0% 14334 0.3183 57.97 22.21 0% 0 0% 0 0% 0 0% 0%
20221031 21.39 22.4 21.39 22 3% -0.23% 0% 19027 0.4195 78.53 22.05 0% 0 0% 0 0% 0 0% 0%
20221028 22.9 23.14 21.2 21.36 -6.64% -2.33% 0% 14373 0.3144 59.14 21.87 0% 0 0% 0 0% 0 0% 0%
20221027 23.63 23.87 22.8 22.88 -2.31% -1.84% 0% 9518 0.2219 39.72 23.31 0% 0 0% 0 0% 0 0% 0%
20221026 22.9 23.54 22.88 23.42 0.99% 0.64% 0% 9093 0.2116 38.7 23.27 0% 0 0% 0 0% 0 0% 0%
20221025 23 23.24 22.1 23.19 1.13% 2.07% 0% 9993 0.227 42.32 22.72 0% 0 0% 0 0% 0 0% 0%
20221024 23.6 23.88 22.86 22.93 -1.88% -2.22% 0% 7952 0.1865 34.88 23.45 0% 0 0% 0 0% 0 0% 0%
20221021 23.8 23.8 23.18 23.37 -0.43% -0.26% 0% 4913 0.1151 20.97 23.43 0% 0 0% 0 0% 0 0% 0%
20221020 23.9 23.9 22.85 23.47 -0.64% 0.34% 0% 11235 0.2628 46.7 23.39 0% 0 0% 0 0% 0 0% 0%
20221019 23.9 24.23 23.37 23.62 -1.42% -1.13% 0% 8668 0.2071 37.24 23.89 0% 0 0% 0 0% 0 0% 0%
20221018 24.28 24.5 23.9 23.96 -0.17% -0.7% 0% 7796 0.1881 32.95 24.13 0% 0 0% 0 0% 0 0% 0%
20221017 24.2 24.2 23.61 24 0.8% 0.54% 0% 6553 0.1564 27.12 23.87 0% 0 0% 0 0% 0 0% 0%
20220720 30.51 31.24 30.4 30.77 -0.71% 0.39% 0% 22743 0.697 79.4 30.65 0% 0 0% 0 0% 0 0% 0%
20220719 32 32.46 30.78 30.99 1.11% -2.21% 0% 35624 1.1289 129.99 31.69 0% 0 0% 0 0% 0 0% 0%
20220718 30 30.8 29.85 30.65 2.51% 0.96% 0% 18776 0.57 66.26 30.36 0% 0 0% 0 0% 0 0% 0%
20220715 29.34 30.8 29.21 29.9 1.15% -1.35% 0% 24402 0.7396 84.87 30.31 0% 0 0% 0 0% 0 0% 0%
20220714 28.55 29.57 28.38 29.56 3.9% 1.16% 0% 17080 0.4991 53.97 29.22 0% 0 0% 0 0% 0 0% 0%
20220713 28.35 28.69 27.97 28.45 1.17% 0.18% 0% 10532 0.2991 30.87 28.4 0% 0 0% 0 0% 0 0% 0%
20220712 29.15 29.4 28.01 28.12 -4.22% -1.51% 0% 16639 0.475 42.8 28.55 0% 0 0% 0 0% 0 0% 0%
20220711 29.47 29.88 28.68 29.36 -2.07% 0.69% 0% 21210 0.6184 50.03 29.16 0% 0 0% 0 0% 0 0% 0%
20220708 30.57 30.84 29.78 29.98 -1.9% -0.76% 0% 15605 0.4715 34.09 30.21 0% 0 0% 0 0% 0 0% 0%
20220707 29.95 30.79 29.25 30.56 1.93% 0.73% 0% 19521 0.5922 39.58 30.34 0% 0 0% 0 0% 0 0% 0%
20220706 30.49 31.02 29.89 29.98 -2.03% -1.19% 0% 17193 0.5216 33.4 30.34 0% 0 0% 0 0% 0 0% 0%
20220705 30.25 30.97 30.11 30.6 0.76% 0.23% 0% 17208 0.5253 32.99 30.53 0% 0 0% 0 0% 0 0% 0%
20220704 30.07 30.46 29.61 30.37 1.03% 1% 0% 17558 0.5279 32.4 30.07 0% 0 0% 0 0% 0 0% 0%
20220701 32.03 32.64 29.97 30.1 -6.03% -2.37% 0% 34116 1.0519 62.59 30.83 0% 0 0% 0 0% 0 0% 0%
20220630 32.43 32.9 31.93 32.03 -1.78% -0.84% 0% 23781 0.7682 46.77 32.3 0% 0 0% 0 0% 0 0% 0%
20220629 34.95 35.16 32.21 32.61 -7.09% -2.39% 0% 43347 1.4483 87.57 33.41 0% 0 0% 0 0% 0 0% 0%
20220628 35.6 35.6 34.7 35.1 -2.23% -0.06% 0% 39162 1.3755 83.46 35.12 0% 0 0% 0 0% 0 0% 0%
20220627 34.88 36.18 33.88 35.9 3.94% 2.51% 0% 56096 1.9646 122.99 35.02 0% 0 0% 0 0% 0 0% 0%
20220624 33.88 35.35 33.28 34.54 1.02% 0.09% 0% 44625 1.54 100.78 34.51 0% 0 0% 0 0% 0 0% 0%
20220623 32.66 34.4 32.66 34.19 3.01% 0.32% 0% 41699 1.421 96.15 34.08 0% 0 0% 0 0% 0 0% 0%
20220622 32.66 34.43 32.66 33.19 0% -1.48% 0% 29259 0.9857 66.14 33.69 0% 0 0% 0 0% 0 0% 0%
20220621 35.7 35.76 33.13 33.19 -2.3% -2.87% 0% 37769 1.2904 83.45 34.17 0% 0 0% 0 0% 0 0% 0%
20220620 33.16 34 32.75 33.97 2.44% 1.49% 0% 33100 1.1079 68.36 33.47 0% 0 0% 0 0% 0 0% 0%
20220617 33.2 34.28 32.6 33.16 0.7% -0.78% 0% 28562 0.9545 52.81 33.42 0% 0 0% 0 0% 0 0% 0%
20220616 32.78 33.88 32.78 32.93 -2.14% -0.81% 0% 28680 0.9522 48.36 33.2 0% 0 0% 0 0% 0 0% 0%
20220615 34.52 35.38 33.62 33.65 -1.98% -2.72% 0% 45498 1.5737 77.26 34.59 0% 0 0% 0 0% 0 0% 0%
20220614 33.81 34.39 32.82 34.33 -0.17% 1.75% 0% 34066 1.1494 55.79 33.74 0% 0 0% 0 0% 0 0% 0%
20220613 33.97 35.07 33.63 34.39 2.35% -0.17% 0% 38217 1.3167 59.96 34.45 0% 0 0% 0 0% 0 0% 0%
20220610 32.31 34.56 32.08 33.6 2.35% -0.09% 0% 33937 1.1412 50.99 33.63 0% 0 0% 0 0% 0 0% 0%
20220609 35.78 35.78 32.01 32.83 -9.26% -3.33% 0% 48834 1.6584 71.5 33.96 0% 0 0% 0 0% 0 0% 0%
20220608 35.48 36.59 34.7 36.18 0.89% 1.15% 0% 46805 1.6744 70.52 35.77 0% 0 0% 0 0% 0 0% 0%
20220607 37.52 37.52 35.61 35.86 -5.56% -0.97% 0% 59552 2.1562 85.3 36.21 0% 0 0% 0 0% 0 0% 0%
20220606 36.38 38.48 35.25 37.97 5.03% 2.73% 0% 82489 3.0484 117.21 36.96 0% 0 0% 0 0% 0 0% 0%
20220602 34.17 36.75 34.17 36.15 4.75% 1.03% 0% 73031 2.6131 104.43 35.78 0% 0 0% 0 0% 0 0% 0%
20220601 34.4 35.87 34.26 34.51 0.32% -1.68% 0% 50258 1.7642 70.39 35.1 0% 0 0% 0 0% 0 0% 0%
20220531 35.19 35.59 33.98 34.4 -4.66% -0.15% 0% 51492 1.7739 65.9 34.45 0% 0 0% 0 0% 0 0% 0%
20220530 34.45 36.5 33.62 36.08 4.55% 2.24% 0% 69855 2.4652 83.44 35.29 0% 0 0% 0 0% 0 0% 0%
20220527 34.1 35.76 33.51 34.51 1.2% -0.38% 0% 49064 1.6997 55.57 34.64 0% 0 0% 0 0% 0 0% 0%
20220526 35.8 36 33.61 34.1 -6.45% -1.39% 0% 54534 1.8858 60.31 34.58 0% 0 0% 0 0% 0 0% 0%
20220525 34.45 36.45 33.75 36.45 -0.19% 3.35% 0% 61749 2.1776 71.09 35.27 0% 0 0% 0 0% 0 0% 0%
20220524 35.8 38.67 35.71 36.52 1.14% -1.48% 0% 85368 3.165 103.05 37.07 0% 0 0% 0 0% 0 0% 0%
20220523 34.92 37.42 34.8 36.11 3.41% 0.7% 0% 75688 2.7139 96.27 35.86 0% 0 0% 0 0% 0 0% 0%
20220520 35.33 36.08 34.7 34.92 -1.66% -0.99% 0% 58543 2.0647 79.88 35.27 0% 0 0% 0 0% 0 0% 0%
20220519 35 36.28 34.3 35.51 -1.22% 0.71% 0% 71526 2.5222 103.43 35.26 0% 0 0% 0 0% 0 0% 0%
20220518 35.34 37.95 34.52 35.95 -1.86% -1.05% 0% 101571 3.6904 162.37 36.33 0% 0 0% 0 0% 0 0% 0%
20220517 33.09 38.5 32.7 36.63 12.36% 2.89% 0% 125397 4.4647 221.82 35.6 0% 0 0% 0 0% 0 0% 0%
20220516 37.17 37.17 32.5 32.6 -6.91% -4.65% 0% 107103 3.6619 219.9 34.19 0% 0 0% 0 0% 0 0% 0%
20220513 29.2 35.02 28.92 35.02 20.01% 6.02% 0% 76629 2.5308 176.64 33.03 0% 0 0% 0 0% 0 0% 0%
20220512 28.64 29.97 28.58 29.18 -1.32% -0.17% 0% 46558 1.361 103.59 29.23 0% 0 0% 0 0% 0 0% 0%
20220511 29.23 31.66 28.2 29.57 5.76% -0.97% 0% 75284 2.248 168.99 29.86 0% 0 0% 0 0% 0 0% 0%
20220510 26.9 27.96 26.69 27.96 1.75% 1.78% 0% 25006 0.6868 52.87 27.47 0% 0 0% 0 0% 0 0% 0%
20220509 27.01 28.24 26.74 27.48 1.78% 0.37% 0% 22014 0.6027 42.21 27.38 0% 0 0% 0 0% 0 0% 0%
20220506 26.5 27.48 26.13 27 -2.88% -0.22% 0% 24924 0.6745 41.21 27.06 0% 0 0% 0 0% 0 0% 0%
20220505 26.49 28.4 26.48 27.8 4.67% 0.62% 0% 34921 0.9649 50.25 27.63 0% 0 0% 0 0% 0 0% 0%
20220429 25.5 26.85 25.5 26.56 6.16% 0.61% 0% 36002 0.9505 46.83 26.4 0% 0 0% 0 0% 0 0% 0%
20220428 27.72 27.72 24.86 25.02 -10.06% -2.91% 0% 36979 0.9529 47.18 25.77 0% 0 0% 0 0% 0 0% 0%
20220427 24.3 27.88 23.97 27.82 8.29% 9.01% 0% 44213 1.1284 57.56 25.52 0% 0 0% 0 0% 0 0% 0%
20220426 28.41 28.9 25.5 25.69 -10.14% -4.75% 0% 46915 1.2652 67.16 26.97 0% 0 0% 0 0% 0 0% 0%
20220425 30.46 30.85 28.4 28.59 -7.54% -2.85% 0% 52943 1.5581 86.44 29.43 0% 0 0% 0 0% 0 0% 0%
20220422 30.48 32.57 30.28 30.92 -0.42% -2.09% 0% 62281 1.9671 115.45 31.58 0% 0 0% 0 0% 0 0% 0%
20220421 31.52 33 30.91 31.05 -4.81% -1.68% 0% 62619 1.9776 124.92 31.58 0% 0 0% 0 0% 0 0% 0%
20220420 30.72 35.6 30.39 32.62 0.34% -0.03% 0% 83540 2.7262 184.85 32.63 0% 0 0% 0 0% 0 0% 0%
20220419 31 34.38 31 32.51 5.9% -0.06% 0% 110515 3.5947 276.32 32.53 0% 0 0% 0 0% 0 0% 0%
20220418 26.08 30.7 25.9 30.7 20.02% 5.39% 0% 70583 2.0558 197.59 29.13 0% 0 0% 0 0% 0 0% 0%
20220415 25.28 26.65 24.08 25.58 1.39% 0.12% 0% 37910 0.9687 101.21 25.55 0% 0 0% 0 0% 0 0% 0%
20220414 25.39 25.9 25.21 25.23 0.2% -0.98% 0% 14244 0.363 37.02 25.48 0% 0 0% 0 0% 0 0% 0%
20220413 26.15 26.15 24.82 25.18 -3.41% -0.55% 0% 17041 0.4314 38.6 25.32 0% 0 0% 0 0% 0 0% 0%
20220412 26 26.14 25.45 26.07 0.39% 0.89% 0% 13967 0.3609 27.07 25.84 0% 0 0% 0 0% 0 0% 0%
20220411 27 27 25.5 25.97 -4.06% -0.76% 0% 20754 0.5431 37.77 26.17 0% 0 0% 0 0% 0 0% 0%
20220408 27.6 27.6 26.85 27.07 -2.13% -0.44% 0% 21759 0.5916 38.37 27.19 0% 0 0% 0 0% 0 0% 0%
20220407 28.4 29.11 27.66 27.66 -3.29% -2.05% 0% 28907 0.8162 47.88 28.24 0% 0 0% 0 0% 0 0% 0%
20220401 28.85 29.09 28.3 28.48 -2.8% -0.56% 0% 22828 0.6538 33.42 28.64 0% 0 0% 0 0% 0 0% 0%
20220331 29.72 30.13 29.15 29.3 -2.79% -0.85% 0% 26791 0.7916 36.84 29.55 0% 0 0% 0 0% 0 0% 0%
20220330 29.9 30.38 29.11 30.14 2.03% 1.58% 0% 30044 0.8915 35.88 29.67 0% 0 0% 0 0% 0 0% 0%
20220329 29.99 30.75 29.33 29.54 -2.96% -1.3% 0% 36161 1.0822 40.06 29.93 0% 0 0% 0 0% 0 0% 0%
20220328 31.5 31.66 30 30.44 -8.97% -1.04% 0% 50455 1.5522 54.76 30.76 0% 0 0% 0 0% 0 0% 0%
20220325 38.1 38.16 33.34 33.44 -14.39% -4.97% 0% 74480 2.6211 91.83 35.19 0% 0 0% 0 0% 0 0% 0%
20220324 40.66 40.8 38.9 39.06 -5.24% -1.91% 0% 33293 1.3258 45.35 39.82 0% 0 0% 0 0% 0 0% 0%
20220323 40.45 41.41 39.2 41.22 2.13% 2.46% 0% 40876 1.6445 52.39 40.23 0% 0 0% 0 0% 0 0% 0%
20220322 42.29 43.06 40.08 40.36 -6.14% -2.98% 0% 54868 2.2824 70.85 41.6 0% 0 0% 0 0% 0 0% 0%
20220321 40.7 43.8 39.91 43 4.98% 2.28% 0% 80136 3.3691 106.33 42.04 0% 0 0% 0 0% 0 0% 0%
20220318 39.08 41.33 37.2 40.96 3.38% 3.67% 0% 68001 2.6865 85.59 39.51 0% 0 0% 0 0% 0 0% 0%
20220317 42.92 45.5 39.58 39.62 -5.03% -7.02% 0% 93598 3.9883 123.45 42.61 0% 0 0% 0 0% 0 0% 0%
20220316 40 43.98 38.5 41.72 5.19% 2.38% 0% 80373 3.2749 97.76 40.75 0% 0 0% 0 0% 0 0% 0%
20220315 37.3 40.8 36.8 39.66 4.7% 1.88% 0% 62643 2.439 74.41 38.93 0% 0 0% 0 0% 0 0% 0%
20220311 38.9 38.94 36.7 38.33 -4.72% 0.84% 0% 50267 1.9104 60.69 38.01 0% 0 0% 0 0% 0 0% 0%
20220310 41.82 42 38.86 40.23 -1.88% -0.54% 0% 80765 3.2671 106.49 40.45 0% 0 0% 0 0% 0 0% 0%
20220309 37.91 41 36.57 41 8.7% 4.35% 0% 90402 3.5517 121.7 39.29 0% 0 0% 0 0% 0 0% 0%
20220308 37.22 38.49 36.41 37.72 4.37% 0.37% 0% 61079 2.2954 84.33 37.58 0% 0 0% 0 0% 0 0% 0%
20220307 36.55 38 35.68 36.14 0.28% -1.77% 0% 44331 1.6308 61.23 36.79 0% 0 0% 0 0% 0 0% 0%
20220304 38.73 39.25 36.04 36.04 -11.12% -4.58% 0% 76783 2.8998 112.15 37.77 0% 0 0% 0 0% 0 0% 0%
20220303 39.71 41.58 38.37 40.55 2.12% 1.4% 0% 90778 3.6298 151.52 39.99 0% 0 0% 0 0% 0 0% 0%
20220302 39.85 43 38.27 39.71 3.41% -1.49% 0% 129406 5.2167 243.08 40.31 0% 0 0% 0 0% 0 0% 0%
20220301 32.22 38.4 32.22 38.4 20% 7.11% 0% 70374 2.5232 149.42 35.85 0% 0 0% 0 0% 0 0% 0%
20220228 32.46 32.53 31.18 32 -1.42% 0.5% 0% 26298 0.8373 56.69 31.84 0% 0 0% 0 0% 0 0% 0%
20220225 32.36 33.27 31.69 32.46 1.69% 0.12% 0% 34333 1.1131 78.51 32.42 0% 0 0% 0 0% 0 0% 0%
20220224 32.99 33.91 31.66 31.92 -3.86% -3.13% 0% 51022 1.6814 124.76 32.95 0% 0 0% 0 0% 0 0% 0%
20220223 31.82 33.26 31.41 33.2 1.56% 2.41% 0% 49016 1.5893 129.69 32.42 0% 0 0% 0 0% 0 0% 0%
20220222 31.81 33.96 31.63 32.69 1.36% 0.37% 0% 53750 1.7508 158.69 32.57 0% 0 0% 0 0% 0 0% 0%
20220221 31.21 32.3 30.81 32.25 3.7% 1.38% 0% 35485 1.1288 82.16 31.81 0% 0 0% 0 0% 0 0% 0%
20220218 31 32.19 30.39 31.1 -1.46% -0.45% 0% 39891 1.2461 67.66 31.24 0% 0 0% 0 0% 0 0% 0%
20220217 30.78 31.93 30.64 31.56 1.64% 0.29% 0% 38467 1.2104 46.73 31.47 0% 0 0% 0 0% 0 0% 0%
20220216 30.42 31.75 29.73 31.05 3.12% 0.88% 0% 29478 0.9072 28.35 30.78 0% 0 0% 0 0% 0 0% 0%
20220215 29.64 30.25 29.12 30.11 1.86% 0.64% 0% 15105 0.4519 12.82 29.92 0% 0 0% 0 0% 0 0% 0%
20220214 28.74 30.28 28.26 29.56 2.82% -0.1% 0% 20830 0.6163 15.42 29.59 0% 0 0% 0 0% 0 0% 0%
20220211 30.06 30.32 28.4 28.75 -5.4% -0.86% 0% 18620 0.5399 11.23 29 0% 0 0% 0 0% 0 0% 0%
20220210 31.86 31.99 29.92 30.39 -4.58% -0.33% 0% 23923 0.7293 13.16 30.49 0% 0 0% 0 0% 0 0% 0%
20220209 31.2 32.01 30.62 31.85 2.35% 1.53% 0% 17043 0.5347 8.64 31.37 0% 0 0% 0 0% 0 0% 0%
20211203 54.05 56.38 51 51.75 -5.96% -2.63% 0% 81906 4.3531 62.63 53.15 0% 0 0% 0 0% 0 0% 0%
20211202 58.16 59.79 54.58 55.03 -7.04% -2.98% 0% 98362 5.5792 76.62 56.72 0% 0 0% 0 0% 0 0% 0%
20211201 51 63.5 50.06 59.2 8.66% 2.76% 0% 146150 8.4195 113.53 57.61 0% 0 0% 0 0% 0 0% 0%
20211130 52.15 57.5 50.53 54.48 8.03% 0.5% 0% 129246 7.0062 100.88 54.21 0% 0 0% 0 0% 0 0% 0%
20211129 47.8 50.9 47.4 50.43 1.88% 2% 0% 82083 4.0581 62.82 49.44 0% 0 0% 0 0% 0 0% 0%
20211126 51.53 53 48.56 49.5 -3.88% -1.02% 0% 102320 5.1172 80.03 50.01 0% 0 0% 0 0% 0 0% 0%
20211125 58.99 59.96 51.5 51.5 -9.63% -5.02% 0% 158762 8.6077 138.55 54.22 0% 0 0% 0 0% 0 0% 0%
20211124 49 56.99 49 56.99 20% 6.66% 0% 141488 7.5602 131.78 53.43 0% 0 0% 0 0% 0 0% 0%
20211123 45.64 47.62 43.79 47.49 1.95% 3.78% 0% 145252 6.6464 125.96 45.76 0% 0 0% 0 0% 0 0% 0%
20211122 46.03 48.44 43.21 46.58 -1.58% 1.97% 0% 171713 7.8442 163.75 45.68 0% 0 0% 0 0% 0 0% 0%
20211119 38.27 47.33 38.27 47.33 20.01% 8.18% 0% 176421 7.7181 180.37 43.75 0% 0 0% 0 0% 0 0% 0%
20211118 35.45 39.44 32.03 39.44 19.99% 7.91% 0% 188654 6.895 182.7 36.55 0% 0 0% 0 0% 0 0% 0%
20211117 28.55 32.87 28.55 32.87 20.01% 3.66% 0% 120696 3.8275 115.29 31.71 0% 0 0% 0 0% 0 0% 0%
20211116 28.2 28.76 26.72 27.39 -5.45% -0.07% 0% 82133 2.2512 71.11 27.41 0% 0 0% 0 0% 0 0% 0%
20211115 29.68 30.9 28.03 28.97 -0.28% -0.92% 0% 109215 3.1938 95.92 29.24 0% 0 0% 0 0% 0 0% 0%
20211112 26.99 29.5 26.66 29.05 5.1% 3.45% 0% 111227 3.1238 96.14 28.08 0% 0 0% 0 0% 0 0% 0%
20211111 26.86 30.72 26.86 27.64 1.36% -3.66% 0% 120225 3.4489 107.68 28.69 0% 0 0% 0 0% 0 0% 0%
20211110 25.97 27.88 25.66 27.27 4.08% 1.91% 0% 101631 2.7197 85.19 26.76 0% 0 0% 0 0% 0 0% 0%
20211109 26.02 26.53 25.56 26.2 -1.24% 1% 0% 70555 1.8299 54.52 25.94 0% 0 0% 0 0% 0 0% 0%
20211108 24.53 26.66 24.31 26.53 5.61% 2% 0% 98279 2.5566 72.15 26.01 0% 0 0% 0 0% 0 0% 0%
20211105 24.64 26.2 24.52 25.12 0.36% -1.22% 0% 90820 2.3098 67.48 25.43 0% 0 0% 0 0% 0 0% 0%
20211104 24 25.1 23.85 25.03 5.21% 2.37% 0% 90643 2.2161 67.05 24.45 0% 0 0% 0 0% 0 0% 0%
20211103 24 24.5 23.08 23.79 -5.41% -0.21% 0% 90388 2.1547 66.71 23.84 0% 0 0% 0 0% 0 0% 0%
20211102 27.32 29.99 24.88 25.15 -1.45% -8.31% 0% 132903 3.6455 112.72 27.43 0% 0 0% 0 0% 0 0% 0%
20211101 24.63 26.11 24.09 25.52 1.67% 1.23% 0% 88765 2.2379 71.33 25.21 0% 0 0% 0 0% 0 0% 0%
20211029 26.01 26.4 24.7 25.1 -3.5% -1.18% 0% 95152 2.4166 75.52 25.4 0% 0 0% 0 0% 0 0% 0%
20211028 25.08 28.2 24.3 26.01 -1.48% 0.89% 0% 136506 3.5189 108.48 25.78 0% 0 0% 0 0% 0 0% 0%
20211027 25.5 28.62 24 26.4 2.05% 3.45% 0% 171568 4.3782 134.48 25.52 0% 0 0% 0 0% 0 0% 0%
20211026 25.87 25.87 25.02 25.87 19.99% 0.08% 0% 123977 3.2052 106.42 25.85 0% 0 0% 0 0% 0 0% 0%
20211025 20.86 21.86 20.5 21.56 2.42% 1.46% 0% 60426 1.2842 45.21 21.25 0% 0 0% 0 0% 0 0% 0%
20211022 20.93 21.36 20.7 21.05 1.15% 0.19% 0% 49479 1.0397 35.51 21.01 0% 0 0% 0 0% 0 0% 0%
20211021 21.22 21.49 20.68 20.81 -2.48% -0.48% 0% 54953 1.1489 38.33 20.91 0% 0 0% 0 0% 0 0% 0%
20211020 21.3 21.97 21.23 21.34 -4.48% -0.7% 0% 80079 1.7207 54.27 21.49 0% 0 0% 0 0% 0 0% 0%
20211019 23.87 24.96 22.02 22.34 -4.2% -4.33% 0% 102964 2.4044 72.88 23.35 0% 0 0% 0 0% 0 0% 0%
20211018 22.3 23.8 21.8 23.32 3.05% 1.44% 0% 102599 2.3591 69.47 22.99 0% 0 0% 0 0% 0 0% 0%
20211015 22.35 23.19 21.7 22.63 -0.96% 1.03% 0% 104665 2.3445 65.48 22.4 0% 0 0% 0 0% 0 0% 0%
20211014 24 24 22.34 22.85 -7.6% -0.61% 0% 136218 3.1311 83.95 22.99 0% 0 0% 0 0% 0 0% 0%
20211013 20.62 24.73 20.26 24.73 19.99% 7.2% 0% 80751 1.8626 48.65 23.07 0% 0 0% 0 0% 0 0% 0%
20211012 20.24 21.67 19.96 20.61 1.28% -0.34% 0% 87791 1.8155 41.36 20.68 0% 0 0% 0 0% 0 0% 0%
20211011 20.79 21.49 19.94 20.35 -2.26% -1.31% 0% 84270 1.7374 32.49 20.62 0% 0 0% 0 0% 0 0% 0%
20211008 20.9 21.65 20.43 20.82 0.97% -0.43% 0% 94399 1.9743 28.19 20.91 0% 0 0% 0 0% 0 0% 0%
20210930 22 22.97 20.4 20.62 -15% -3.24% 0% 128693 2.7419 20.94 21.31 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