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. 301076
    4. 返回上一页 刷新
股票代码（例：sz301076）       382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 23.66 23.79 23.3 23.42 -1.01% -0.34% 0% 7379 0.1734 56.21 23.5 0% 0 0% 0 0% 0 0% 0%
20230927 23.05 23.91 22.93 23.66 2.6% 0.34% 0% 13433 0.3167 98.63 23.58 0% 0 0% 0 0% 0 0% 0%
20230926 23.26 23.26 22.8 23.06 -0.9% 0.3% 0% 9802 0.2253 69.18 22.99 0% 0 0% 0 0% 0 0% 0%
20230925 23.53 23.64 23.13 23.27 -1.1% -0.13% 0% 5776 0.1346 39.05 23.3 0% 0 0% 0 0% 0 0% 0%
20230922 22.87 23.59 22.64 23.53 2.89% 1.16% 0% 9440 0.2196 56.92 23.26 0% 0 0% 0 0% 0 0% 0%
20230921 22.83 23.06 22.55 22.87 0.4% 0.31% 0% 7539 0.1719 45.01 22.8 0% 0 0% 0 0% 0 0% 0%
20230920 22.93 22.93 22.6 22.78 0.09% 0.18% 0% 6570 0.1494 38.48 22.74 0% 0 0% 0 0% 0 0% 0%
20230919 23.08 23.23 22.7 22.76 -1.43% -0.22% 0% 8859 0.2021 49.74 22.81 0% 0 0% 0 0% 0 0% 0%
20230918 23.09 23.56 22.88 23.09 -0.56% -0.56% 0% 9123 0.2118 52.4 23.22 0% 0 0% 0 0% 0 0% 0%
20230915 23.58 23.58 23.09 23.22 -1.02% -0.34% 0% 8222 0.1916 47.05 23.3 0% 0 0% 0 0% 0 0% 0%
20230914 23.75 24.05 23.25 23.46 -1.76% -0.3% 0% 10404 0.2448 59.04 23.53 0% 0 0% 0 0% 0 0% 0%
20230913 24.21 24.34 23.64 23.88 -1.32% -0.04% 0% 15260 0.3645 86.59 23.89 0% 0 0% 0 0% 0 0% 0%
20230912 24.06 24.29 23.77 24.2 0.58% 0.67% 0% 15171 0.3647 85.28 24.04 0% 0 0% 0 0% 0 0% 0%
20230911 23.52 24.37 23.37 24.06 2.6% 0.17% 0% 21930 0.5268 117.17 24.02 0% 0 0% 0 0% 0 0% 0%
20230908 23.34 23.57 23.05 23.45 0.99% 0.21% 0% 7911 0.1851 38.58 23.4 0% 0 0% 0 0% 0 0% 0%
20230907 23.67 23.88 23.17 23.22 -1.94% -0.73% 0% 10589 0.2477 49.46 23.39 0% 0 0% 0 0% 0 0% 0%
20230906 22.79 23.94 22.71 23.68 3.41% 0.98% 0% 17210 0.4035 77.94 23.45 0% 0 0% 0 0% 0 0% 0%
20230905 23 23.18 22.65 22.9 -0.43% 0.22% 0% 11200 0.2559 48.51 22.85 0% 0 0% 0 0% 0 0% 0%
20230904 23.28 23.37 22.94 23 -0.35% -0.48% 0% 11923 0.2755 45.95 23.11 0% 0 0% 0 0% 0 0% 0%
20230901 23.67 23.73 22.98 23.08 -1.66% -0.35% 0% 11095 0.257 41.6 23.16 0% 0 0% 0 0% 0 0% 0%
20230831 23.28 23.72 23.23 23.47 0.17% -0.21% 0% 10273 0.2416 37.28 23.52 0% 0 0% 0 0% 0 0% 0%
20230830 23.82 24.06 23.32 23.43 -0.93% -0.51% 0% 17797 0.4192 61.57 23.55 0% 0 0% 0 0% 0 0% 0%
20230829 22.72 23.68 22.61 23.65 3.5% 1.37% 0% 23809 0.5554 88.14 23.33 0% 0 0% 0 0% 0 0% 0%
20230828 23.35 23.9 22.6 22.85 3.68% -1.85% 0% 34726 0.8085 121.15 23.28 0% 0 0% 0 0% 0 0% 0%
20230825 22.27 22.93 21.93 22.04 -1.43% -1.39% 0% 14334 0.3203 39.15 22.35 0% 0 0% 0 0% 0 0% 0%
20230824 21.93 22.56 21.79 22.36 2.43% 0.09% 0% 17947 0.4009 45.49 22.34 0% 0 0% 0 0% 0 0% 0%
20230823 22.35 22.47 21.83 21.83 -2.33% -1.09% 0% 20152 0.4448 46.13 22.07 0% 0 0% 0 0% 0 0% 0%
20230822 23 23.45 21.68 22.35 -3.08% 0.18% 0% 41744 0.9312 94.16 22.31 0% 0 0% 0 0% 0 0% 0%
20230821 23.2 23.82 23.03 23.06 -0.39% -1.2% 0% 19071 0.4451 46.88 23.34 0% 0 0% 0 0% 0 0% 0%
20230818 24.01 24.26 23.14 23.15 -2.89% -2.28% 0% 21928 0.5194 55.24 23.69 0% 0 0% 0 0% 0 0% 0%
20230817 23.46 23.91 22.86 23.84 1.97% 2.27% 0% 22142 0.5161 54.74 23.31 0% 0 0% 0 0% 0 0% 0%
20230816 24.08 24.38 23.37 23.38 -3.31% -1.93% 0% 29705 0.7083 72.07 23.84 0% 0 0% 0 0% 0 0% 0%
20230815 23.5 24.39 23.1 24.18 2.46% 0.83% 0% 38191 0.9157 97.82 23.98 0% 0 0% 0 0% 0 0% 0%
20230814 23.1 23.85 22.61 23.6 1.33% 1.16% 0% 29508 0.6885 76.33 23.33 0% 0 0% 0 0% 0 0% 0%
20230811 23.73 24.07 23.24 23.29 -2.92% -1.31% 0% 29577 0.6981 74.83 23.6 0% 0 0% 0 0% 0 0% 0%
20230810 23.12 24.27 22.6 23.99 4.58% 1.39% 0% 49035 1.16 130.03 23.66 0% 0 0% 0 0% 0 0% 0%
20230809 22.73 23.3 22.15 22.94 -0.78% 1.1% 0% 27094 0.6148 71.12 22.69 0% 0 0% 0 0% 0 0% 0%
20230808 22.66 23.33 22.41 23.12 2.62% 0.65% 0% 27597 0.634 75.07 22.97 0% 0 0% 0 0% 0 0% 0%
20230807 22.62 23 22.45 22.53 -1.05% -0.57% 0% 19581 0.4438 52.03 22.66 0% 0 0% 0 0% 0 0% 0%
20230804 23.3 23.55 22.69 22.77 -2.27% -0.48% 0% 29869 0.6835 74.62 22.88 0% 0 0% 0 0% 0 0% 0%
20230803 22.44 23.53 22 23.3 3.88% 1.04% 0% 48472 1.1176 115.82 23.06 0% 0 0% 0 0% 0 0% 0%
20230802 22.17 22.55 21.88 22.43 1.68% 1.04% 0% 23189 0.5148 51.32 22.2 0% 0 0% 0 0% 0 0% 0%
20230801 22.8 23.02 21.91 22.06 -4.42% -1.03% 0% 40311 0.8984 76.39 22.29 0% 0 0% 0 0% 0 0% 0%
20230731 22.26 23.96 22.2 23.08 3.78% 0.44% 0% 64675 1.4862 115.5 22.98 0% 0 0% 0 0% 0 0% 0%
20230728 22 22.26 21.55 22.24 0.5% 1.04% 0% 31561 0.6947 59.83 22.01 0% 0 0% 0 0% 0 0% 0%
20230727 21.9 22.48 21.78 22.13 1.65% 0.05% 0% 34546 0.7643 69.34 22.12 0% 0 0% 0 0% 0 0% 0%
20230726 21.55 22.31 21.4 21.77 0.51% -0.32% 0% 35930 0.7847 75.62 21.84 0% 0 0% 0 0% 0 0% 0%
20230725 21.93 22.19 21.28 21.66 -1.55% 0.23% 0% 33228 0.7181 74.02 21.61 0% 0 0% 0 0% 0 0% 0%
20230724 21.66 22.49 21.66 22 -0.81% 0.05% 0% 49128 1.0805 117.01 21.99 0% 0 0% 0 0% 0 0% 0%
20230721 22.44 22.93 22.05 22.18 -1.38% -0.58% 0% 53055 1.1836 142.73 22.31 0% 0 0% 0 0% 0 0% 0%
20230720 22.5 22.54 21.85 22.49 -1.79% 0.94% 0% 68007 1.5151 208.75 22.28 0% 0 0% 0 0% 0 0% 0%
20230719 22.28 22.98 21.96 22.9 3.95% 2.14% 0% 101001 2.2646 387.52 22.42 0% 0 0% 0 0% 0 0% 0%
20230718 20 23.2 19.78 22.03 10.21% 1.43% 0% 93410 2.0293 540.64 21.72 0% 0 0% 0 0% 0 0% 0%
20230717 19.73 20.29 19.5 19.99 1.22% 0.15% 0% 13314 0.2658 132.93 19.96 0% 0 0% 0 0% 0 0% 0%
20230714 20.04 20.04 19.64 19.75 -0.95% -0.3% 0% 5437 0.1077 53.86 19.81 0% 0 0% 0 0% 0 0% 0%
20230713 19.9 20.02 19.7 19.94 0.71% 0.5% 0% 7253 0.1439 67.43 19.84 0% 0 0% 0 0% 0 0% 0%
20230712 19.95 20.17 19.77 19.8 -1.25% -0.9% 0% 6598 0.1318 62.59 19.98 0% 0 0% 0 0% 0 0% 0%
20230711 19.62 20.09 19.35 20.05 2.4% 0.86% 0% 13288 0.2642 121.7 19.88 0% 0 0% 0 0% 0 0% 0%
20230710 19.77 19.84 19.5 19.58 -0.31% -0.31% 0% 6603 0.1297 63.51 19.64 0% 0 0% 0 0% 0 0% 0%
20230707 19.8 19.93 19.59 19.64 -1.06% -0.25% 0% 7241 0.1426 67.11 19.69 0% 0 0% 0 0% 0 0% 0%
20230706 19.94 19.96 19.69 19.85 0.05% 0.05% 0% 5150 0.1022 46.24 19.84 0% 0 0% 0 0% 0 0% 0%
20230705 19.96 20.14 19.82 19.84 -0.2% -0.6% 0% 8106 0.1618 70.68 19.96 0% 0 0% 0 0% 0 0% 0%
20230704 19.76 20.1 19.65 19.88 0.66% -0.05% 0% 13621 0.2709 109.06 19.89 0% 0 0% 0 0% 0 0% 0%
20230703 19.85 20.14 19.62 19.75 0.66% -0.4% 0% 12534 0.2486 98.96 19.83 0% 0 0% 0 0% 0 0% 0%
20230630 19.12 19.71 18.96 19.62 2.62% 0.41% 0% 12577 0.2458 94.67 19.54 0% 0 0% 0 0% 0 0% 0%
20230629 18.9 19.21 18.68 19.12 1.92% 0.26% 0% 9459 0.1804 72.15 19.07 0% 0 0% 0 0% 0 0% 0%
20230628 18.81 18.85 18.21 18.76 0% 1.02% 0% 7249 0.1346 53.49 18.57 0% 0 0% 0 0% 0 0% 0%
20230627 18.39 18.88 18.38 18.76 2.29% 0.32% 0% 11117 0.2079 79.61 18.7 0% 0 0% 0 0% 0 0% 0%
20230626 18.54 18.75 18.32 18.34 -1.03% -0.76% 0% 12022 0.2222 86.89 18.48 0% 0 0% 0 0% 0 0% 0%
20230621 18.7 18.86 18.5 18.53 -0.91% -0.75% 0% 8839 0.165 65.82 18.67 0% 0 0% 0 0% 0 0% 0%
20230620 19 19.2 18.6 18.7 -1.63% -0.32% 0% 13324 0.2499 98.93 18.76 0% 0 0% 0 0% 0 0% 0%
20230619 19.21 19.43 18.86 19.01 -1.09% -0.21% 0% 15300 0.2914 116.35 19.05 0% 0 0% 0 0% 0 0% 0%
20230616 19.6 19.68 19.12 19.22 -1.84% -0.41% 0% 15695 0.3029 123.97 19.3 0% 0 0% 0 0% 0 0% 0%
20230615 19.19 19.89 19.01 19.58 2.03% 0.62% 0% 17637 0.3432 143.61 19.46 0% 0 0% 0 0% 0 0% 0%
20230614 19.35 19.43 18.95 19.19 -0.52% 0.42% 0% 7772 0.1485 64.23 19.11 0% 0 0% 0 0% 0 0% 0%
20230613 19.61 19.83 19.24 19.29 -1.48% -0.82% 0% 9941 0.1934 81.71 19.45 0% 0 0% 0 0% 0 0% 0%
20230612 19.5 19.7 19.2 19.58 0.26% 0.67% 0% 11272 0.2192 91.84 19.45 0% 0 0% 0 0% 0 0% 0%
20230609 19.45 19.63 19.32 19.53 0.77% 0.31% 0% 7826 0.1524 63.81 19.47 0% 0 0% 0 0% 0 0% 0%
20230608 19.75 19.8 19.35 19.38 -1.97% -0.87% 0% 8393 0.1641 67.5 19.55 0% 0 0% 0 0% 0 0% 0%
20230607 19.55 19.85 19.41 19.77 1.7% 0.41% 0% 9005 0.1773 71.78 19.69 0% 0 0% 0 0% 0 0% 0%
20230606 20.03 20.09 19.44 19.44 -3.24% -1.32% 0% 10891 0.2145 84.26 19.7 0% 0 0% 0 0% 0 0% 0%
20230605 19.88 20.2 19.83 20.09 1.06% 0.35% 0% 10958 0.2194 84.45 20.02 0% 0 0% 0 0% 0 0% 0%
20230602 19.67 19.98 19.65 19.88 1.07% 0.35% 0% 12788 0.2533 96.89 19.81 0% 0 0% 0 0% 0 0% 0%
20230601 19.8 20.09 19.65 19.67 -0.81% -0.91% 0% 13252 0.263 111.97 19.85 0% 0 0% 0 0% 0 0% 0%
20230531 19.92 20.1 19.76 19.83 -0.1% -0.2% 0% 10298 0.2046 90.75 19.87 0% 0 0% 0 0% 0 0% 0%
20230530 20.28 20.28 19.66 19.85 -0.95% -0.1% 0% 10821 0.215 84.7 19.87 0% 0 0% 0 0% 0 0% 0%
20230529 20.39 20.45 19.87 20.04 -1.43% -0.05% 0% 11237 0.2253 86.51 20.05 0% 0 0% 0 0% 0 0% 0%
20230526 20.39 20.41 19.97 20.33 0.3% 0.49% 0% 9694 0.1961 77.57 20.23 0% 0 0% 0 0% 0 0% 0%
20230525 20.14 20.48 20 20.27 0% 0.05% 0% 9902 0.2006 77.28 20.26 0% 0 0% 0 0% 0 0% 0%
20230524 19.98 20.38 19.82 20.27 1.35% 0.45% 0% 11350 0.229 85.02 20.18 0% 0 0% 0 0% 0 0% 0%
20230523 20.36 20.36 20 20 -1.28% -0.74% 0% 11034 0.2223 81.34 20.15 0% 0 0% 0 0% 0 0% 0%
20230522 19.84 20.32 19.8 20.26 1.81% 1.1% 0% 11221 0.2249 82.65 20.04 0% 0 0% 0 0% 0 0% 0%
20230519 19.8 19.97 19.6 19.9 0.15% 0.76% 0% 8421 0.1663 56.53 19.75 0% 0 0% 0 0% 0 0% 0%
20230518 19.5 19.89 19.5 19.87 1.27% 0.51% 0% 8707 0.1721 53.14 19.77 0% 0 0% 0 0% 0 0% 0%
20230517 19.2 19.65 19.18 19.62 1.92% 1.03% 0% 10986 0.2134 58.17 19.42 0% 0 0% 0 0% 0 0% 0%
20230516 19.11 19.48 19.11 19.25 0.68% -0.16% 0% 12565 0.2423 52.37 19.28 0% 0 0% 0 0% 0 0% 0%
20230515 18.92 19.28 18.84 19.12 0.74% 0.21% 0% 7522 0.1435 29.79 19.08 0% 0 0% 0 0% 0 0% 0%
20230510 19.05 19.45 18.9 19.16 1.38% 0.21% 0% 14176 0.2711 55.55 19.12 0% 0 0% 0 0% 0 0% 0%
20230509 19.32 19.61 18.9 18.9 -2.83% -1.1% 0% 15486 0.296 58.94 19.11 0% 0 0% 0 0% 0 0% 0%
20230508 19.24 19.66 19.24 19.45 0.31% -0.1% 0% 13903 0.2707 53.11 19.47 0% 0 0% 0 0% 0 0% 0%
20230505 19.17 19.63 19.15 19.39 -0.51% 0.36% 0% 13347 0.2579 51.1 19.32 0% 0 0% 0 0% 0 0% 0%
20230504 19 19.84 18.99 19.49 2.04% -0.26% 0% 22920 0.4478 89.96 19.54 0% 0 0% 0 0% 0 0% 0%
20230428 18.74 19.49 18.74 19.1 2.03% -0.52% 0% 22880 0.4392 89.22 19.2 0% 0 0% 0 0% 0 0% 0%
20230427 18.34 19.11 18.2 18.72 2.07% -0.11% 0% 33167 0.6214 131.75 18.74 0% 0 0% 0 0% 0 0% 0%
20230426 19.2 19.6 18.08 18.34 -10.32% -0.86% 0% 61494 1.1377 257.04 18.5 0% 0 0% 0 0% 0 0% 0%
20230425 20.81 20.81 19.94 20.45 -2.2% 0.99% 0% 20587 0.4169 116.85 20.25 0% 0 0% 0 0% 0 0% 0%
20230424 20.75 21.06 20.46 20.91 0.24% 0.77% 0% 11443 0.2374 71.51 20.75 0% 0 0% 0 0% 0 0% 0%
20230421 21.29 21.64 20.78 20.86 -2.3% -1.46% 0% 14584 0.3087 93.22 21.17 0% 0 0% 0 0% 0 0% 0%
20230420 21.96 21.96 21.22 21.35 -2.64% -0.28% 0% 16916 0.3621 108.95 21.41 0% 0 0% 0 0% 0 0% 0%
20230419 21.66 22.05 21.61 21.93 0.6% 0.55% 0% 10603 0.2312 70.09 21.81 0% 0 0% 0 0% 0 0% 0%
20230418 22.05 22.13 21.6 21.8 -0.59% 0.23% 0% 8610 0.1873 54.26 21.75 0% 0 0% 0 0% 0 0% 0%
20230417 21.22 22.18 21.22 21.93 2.72% 0.27% 0% 18362 0.4015 110.21 21.87 0% 0 0% 0 0% 0 0% 0%
20230414 21.47 21.71 21.2 21.35 -0.88% -0.28% 0% 11196 0.2397 67.6 21.41 0% 0 0% 0 0% 0 0% 0%
20230413 21.58 21.95 21.43 21.54 0.65% -0.51% 0% 14354 0.3107 86.98 21.65 0% 0 0% 0 0% 0 0% 0%
20230412 21.95 22.07 21 21.4 -1.47% -0.6% 0% 14450 0.3111 89.06 21.53 0% 0 0% 0 0% 0 0% 0%
20230411 21.68 21.98 21.51 21.72 -0.73% 0.32% 0% 9548 0.2067 58.88 21.65 0% 0 0% 0 0% 0 0% 0%
20230410 22.4 22.4 21.66 21.88 -0.95% 0% 0% 11884 0.26 71.29 21.88 0% 0 0% 0 0% 0 0% 0%
20230407 21.54 22.28 21.4 22.09 2.51% 0.59% 0% 15183 0.3334 90.95 21.96 0% 0 0% 0 0% 0 0% 0%
20230406 21.74 21.92 21.41 21.55 -1.6% -0.09% 0% 15769 0.3401 89.23 21.57 0% 0 0% 0 0% 0 0% 0%
20230404 22.59 22.59 21.7 21.9 -3.31% -0.5% 0% 17059 0.3755 96.72 22.01 0% 0 0% 0 0% 0 0% 0%
20230403 22.36 22.67 22 22.65 1.57% 1.43% 0% 16577 0.3702 93.07 22.33 0% 0 0% 0 0% 0 0% 0%
20230331 21.75 22.58 21.75 22.3 1.59% 0.09% 0% 13347 0.2974 73.18 22.28 0% 0 0% 0 0% 0 0% 0%
20230330 21.75 22.1 21.64 21.95 0.87% 0.37% 0% 13015 0.2846 68.95 21.87 0% 0 0% 0 0% 0 0% 0%
20230329 22.4 22.41 21.73 21.76 -2.81% -1.14% 0% 11705 0.2576 59.24 22.01 0% 0 0% 0 0% 0 0% 0%
20230328 22.29 22.69 22.15 22.39 0.67% -0.31% 0% 15163 0.3405 74.3 22.46 0% 0 0% 0 0% 0 0% 0%
20230327 22.18 22.4 21.95 22.24 -0.63% 0.23% 0% 15135 0.3358 72.93 22.19 0% 0 0% 0 0% 0 0% 0%
20230324 22.28 22.78 22 22.38 0.45% -0.27% 0% 12384 0.2779 60.83 22.44 0% 0 0% 0 0% 0 0% 0%
20230323 23 23.06 22.24 22.28 -3.59% -0.93% 0% 21558 0.4848 109.75 22.49 0% 0 0% 0 0% 0 0% 0%
20230322 23.6 23.6 22.96 23.11 -2.16% -0.26% 0% 18080 0.4189 93.01 23.17 0% 0 0% 0 0% 0 0% 0%
20230321 30.47 31.38 29.98 31.3 3.47% 1.39% 0% 15700 0.4847 109.88 30.87 0% 0 0% 0 0% 0 0% 0%
20230320 30.2 30.58 29.69 30.25 0.67% 0.13% 0% 15227 0.46 104.86 30.21 0% 0 0% 0 0% 0 0% 0%
20230317 30.26 30.44 29.82 30.05 0.84% -0.13% 0% 11950 0.3596 84.09 30.09 0% 0 0% 0 0% 0 0% 0%
20230316 30.98 30.98 29.7 29.8 -3.93% -0.96% 0% 17096 0.5144 118.55 30.09 0% 0 0% 0 0% 0 0% 0%
20230315 30.88 31.59 30.78 31.02 2.75% -0.77% 0% 16099 0.5032 113.8 31.26 0% 0 0% 0 0% 0 0% 0%
20230314 30.61 30.86 29.67 30.19 -2.17% 0.17% 0% 11498 0.3466 76.51 30.14 0% 0 0% 0 0% 0 0% 0%
20230313 30.9 31.28 30.6 30.86 -0.77% 0% 0% 9448 0.2916 60.57 30.86 0% 0 0% 0 0% 0 0% 0%
20230310 32.07 32.07 31.03 31.1 -3.09% -0.73% 0% 9420 0.2951 56 31.33 0% 0 0% 0 0% 0 0% 0%
20230309 31.85 32.51 31.39 32.09 1.91% -0.12% 0% 12007 0.3858 70.2 32.13 0% 0 0% 0 0% 0 0% 0%
20230308 31.01 31.78 30.88 31.49 0.93% -0.1% 0% 9964 0.3141 55.46 31.52 0% 0 0% 0 0% 0 0% 0%
20230307 31.81 32.01 31 31.2 -2.23% -0.79% 0% 13472 0.4237 69.98 31.45 0% 0 0% 0 0% 0 0% 0%
20230306 31.88 32.29 31.68 31.91 -0.34% -0.06% 0% 10569 0.3375 51.69 31.93 0% 0 0% 0 0% 0 0% 0%
20230303 32.19 32.55 31.77 32.02 0.19% -0.37% 0% 12296 0.3952 49.91 32.14 0% 0 0% 0 0% 0 0% 0%
20230302 32.52 32.8 31.8 31.96 -1.63% -0.84% 0% 16853 0.5432 62.17 32.23 0% 0 0% 0 0% 0 0% 0%
20230301 31.88 32.61 31.69 32.49 1.91% 0.74% 0% 16240 0.5237 58.01 32.25 0% 0 0% 0 0% 0 0% 0%
20230228 32.05 32.36 31.55 31.88 -1.09% -0.03% 0% 15392 0.4908 53.37 31.89 0% 0 0% 0 0% 0 0% 0%
20230227 31.78 32.55 31.51 32.23 1.42% 0.12% 0% 22107 0.7117 74.74 32.19 0% 0 0% 0 0% 0 0% 0%
20230224 31.9 32.09 31 31.78 0.44% 0.19% 0% 15269 0.4843 48.6 31.72 0% 0 0% 0 0% 0 0% 0%
20230223 31.9 32.18 31.52 31.64 0.22% -0.6% 0% 15239 0.485 46.41 31.83 0% 0 0% 0 0% 0 0% 0%
20230222 32 32.12 31.5 31.57 -0.91% -0.57% 0% 19912 0.6323 58.35 31.75 0% 0 0% 0 0% 0 0% 0%
20230221 32.2 32.22 31.28 31.86 0.03% 0.31% 0% 27115 0.8611 82.7 31.76 0% 0 0% 0 0% 0 0% 0%
20230220 32.3 32.48 30.55 31.85 -3.13% 0.95% 0% 50305 1.5872 159.7 31.55 0% 0 0% 0 0% 0 0% 0%
20230217 33.29 33.96 32.36 32.88 -1.79% -0.45% 0% 30018 0.9914 110.17 33.03 0% 0 0% 0 0% 0 0% 0%
20230216 33.53 34.1 32.67 33.48 -0.39% -0.45% 0% 22844 0.7682 89.98 33.63 0% 0 0% 0 0% 0 0% 0%
20230215 33.89 34.31 33.45 33.61 -0.86% -0.56% 0% 22057 0.7455 86.46 33.8 0% 0 0% 0 0% 0 0% 0%
20230214 35.11 35.4 33.69 33.9 -4.13% -1.37% 0% 27492 0.9449 107.22 34.37 0% 0 0% 0 0% 0 0% 0%
20230213 34.68 35.96 34.41 35.36 0.45% 0.68% 0% 33563 1.1789 128 35.12 0% 0 0% 0 0% 0 0% 0%
20230210 34.25 35.6 33.8 35.2 2.06% 1.85% 0% 28970 1.0012 110.54 34.56 0% 0 0% 0 0% 0 0% 0%
20230209 33.58 34.75 32.8 34.49 5.96% 1.59% 0% 27821 0.9445 115.17 33.95 0% 0 0% 0 0% 0 0% 0%
20230208 32.5 33.04 32.48 32.55 -0.52% -0.61% 0% 8880 0.2908 39 32.75 0% 0 0% 0 0% 0 0% 0%
20230207 32.61 33.08 32.22 32.72 -1% 0.34% 0% 14037 0.4577 62.55 32.61 0% 0 0% 0 0% 0 0% 0%
20230206 31.54 33.66 31.54 33.05 3.06% 0.43% 0% 24162 0.7951 112.94 32.91 0% 0 0% 0 0% 0 0% 0%
20230203 31.73 32.4 31.23 32.07 1.14% 1.01% 0% 24359 0.7734 119.69 31.75 0% 0 0% 0 0% 0 0% 0%
20230202 32.08 32.95 31.71 31.71 -0.84% -1.64% 0% 29679 0.9569 162.18 32.24 0% 0 0% 0 0% 0 0% 0%
20230201 31.22 32.1 30.99 31.98 2.43% 1.56% 0% 30531 0.9613 187.45 31.49 0% 0 0% 0 0% 0 0% 0%
20230131 29.23 31.34 29.02 31.22 5.62% 1.33% 0% 44087 1.3582 309.16 30.81 0% 0 0% 0 0% 0 0% 0%
20230130 28.59 29.72 28.23 29.56 9.12% 1.93% 0% 35591 1.032 320.61 29 0% 0 0% 0 0% 0 0% 0%
20230120 26.87 27.19 26.77 27.09 0.63% 0.52% 0% 6252 0.1685 69.7 26.95 0% 0 0% 0 0% 0 0% 0%
20230119 26.89 27.27 26.51 26.92 0.6% 0.04% 0% 7721 0.2078 92.83 26.91 0% 0 0% 0 0% 0 0% 0%
20230118 26.44 26.76 26.38 26.76 0.72% 0.72% 0% 5857 0.1556 53.42 26.57 0% 0 0% 0 0% 0 0% 0%
20230117 26.33 26.74 26.31 26.57 0.61% 0.08% 0% 6569 0.1744 52.1 26.55 0% 0 0% 0 0% 0 0% 0%
20230116 26.48 26.78 26.32 26.41 -0.26% -0.3% 0% 8228 0.218 51.8 26.49 0% 0 0% 0 0% 0 0% 0%
20230113 26.61 26.85 26.21 26.48 -0.49% 0% 0% 8303 0.2199 53.11 26.48 0% 0 0% 0 0% 0 0% 0%
20230112 26.84 27.14 26.56 26.61 -0.86% -0.71% 0% 7251 0.1943 47.86 26.8 0% 0 0% 0 0% 0 0% 0%
20230111 27.03 27.35 26.74 26.84 0.19% -0.7% 0% 8223 0.2223 55.4 27.03 0% 0 0% 0 0% 0 0% 0%
20230110 26.87 27.03 26.51 26.79 -0.19% -0.15% 0% 6415 0.1721 42.89 26.83 0% 0 0% 0 0% 0 0% 0%
20230109 26.8 27.04 26.53 26.84 0.64% 0.15% 0% 8534 0.2287 56.84 26.8 0% 0 0% 0 0% 0 0% 0%
20230106 26.7 27.1 26.6 26.67 -0.04% -0.63% 0% 11030 0.2961 73.69 26.84 0% 0 0% 0 0% 0 0% 0%
20230105 26.18 27.22 25.97 26.68 1.87% -0.15% 0% 17080 0.4563 112.99 26.72 0% 0 0% 0 0% 0 0% 0%
20230104 26.3 26.48 25.88 26.19 -0.76% 0.15% 0% 18292 0.4784 122.39 26.15 0% 0 0% 0 0% 0 0% 0%
20230103 25.15 26.52 24.36 26.39 14.09% 2.45% 0% 34330 0.8843 234.92 25.76 0% 0 0% 0 0% 0 0% 0%
20221230 22.98 23.2 22.84 23.13 1% 0.61% 0% 3624 0.0833 62.76 22.99 0% 0 0% 0 0% 0 0% 0%
20221229 22.98 23.25 22.83 22.9 -0.22% -0.22% 0% 3102 0.0712 17.79 22.95 0% 0 0% 0 0% 0 0% 0%
20221228 23.66 23.66 22.91 22.95 -3% -0.65% 0% 3892 0.0899 18.65 23.1 0% 0 0% 0 0% 0 0% 0%
20221227 23.54 23.78 23.18 23.66 0.42% 0.72% 0% 3504 0.0823 15.53 23.49 0% 0 0% 0 0% 0 0% 0%
20221226 23 23.66 22.98 23.56 2.35% 0.47% 0% 3800 0.0891 15.7 23.45 0% 0 0% 0 0% 0 0% 0%
20221223 23.47 23.68 22.98 23.02 -1.79% -0.78% 0% 4129 0.0958 16.37 23.2 0% 0 0% 0 0% 0 0% 0%
20221222 24.15 24.53 23.27 23.44 -2.66% -1.18% 0% 5490 0.1302 21.9 23.72 0% 0 0% 0 0% 0 0% 0%
20221221 24.55 24.68 23.97 24.08 -1.91% -0.54% 0% 4924 0.1192 20.54 24.21 0% 0 0% 0 0% 0 0% 0%
20221220 24.6 25.08 24.31 24.55 0% -0.61% 0% 4571 0.1129 19.81 24.7 0% 0 0% 0 0% 0 0% 0%
20221219 25.55 25.55 24.31 24.55 -3.91% -1.01% 0% 11721 0.2907 53.57 24.8 0% 0 0% 0 0% 0 0% 0%
20221216 25.6 26.6 25.5 25.55 -1.73% -1.58% 0% 10717 0.2782 56.32 25.96 0% 0 0% 0 0% 0 0% 0%
20221215 25.84 26.75 25.76 26 1.96% -1.29% 0% 20411 0.5377 121.08 26.34 0% 0 0% 0 0% 0 0% 0%
20221214 25.32 25.77 25.23 25.5 0.91% -0.12% 0% 7062 0.1803 73.17 25.53 0% 0 0% 0 0% 0 0% 0%
20221213 25.78 25.78 25.03 25.27 -1.94% -0.2% 0% 6920 0.1752 52.42 25.32 0% 0 0% 0 0% 0 0% 0%
20221212 25.52 25.94 25.33 25.77 0.31% 0.43% 0% 6987 0.1793 56.23 25.66 0% 0 0% 0 0% 0 0% 0%
20221209 24.97 25.74 24.89 25.69 2.97% 1.22% 0% 10772 0.2734 85.56 25.38 0% 0 0% 0 0% 0 0% 0%
20221208 25.05 25.35 24.89 24.95 -1.19% -0.48% 0% 5090 0.1276 38.13 25.07 0% 0 0% 0 0% 0 0% 0%
20221207 25.07 25.37 24.66 25.25 0.6% 1% 0% 10408 0.2602 77.75 25 0% 0 0% 0 0% 0 0% 0%
20221206 25.07 25.24 24.81 25.1 -0.08% 0.12% 0% 6259 0.1569 47.07 25.07 0% 0 0% 0 0% 0 0% 0%
20221205 25.34 25.44 24.9 25.12 -0.71% 0.24% 0% 7202 0.1805 49.48 25.06 0% 0 0% 0 0% 0 0% 0%
20221202 25.08 25.67 25 25.3 0% 0.04% 0% 11323 0.2864 77.1 25.29 0% 0 0% 0 0% 0 0% 0%
20221201 25.38 25.94 25.22 25.3 -0.04% -0.82% 0% 10102 0.2577 70.94 25.51 0% 0 0% 0 0% 0 0% 0%
20221130 26 26.13 25.2 25.31 -2.54% -1.17% 0% 9565 0.245 68.91 25.61 0% 0 0% 0 0% 0 0% 0%
20221129 26 26.3 25.81 25.97 0.35% -0.27% 0% 17420 0.4536 128.08 26.04 0% 0 0% 0 0% 0 0% 0%
20221128 26.15 26.2 25.35 25.88 -1.11% 0.35% 0% 15379 0.3966 115.95 25.79 0% 0 0% 0 0% 0 0% 0%
20221125 25.33 26.25 24.93 26.17 2.99% 1.63% 0% 19678 0.5068 147.15 25.75 0% 0 0% 0 0% 0 0% 0%
20221124 24.95 25.79 24.73 25.41 1.88% 0.55% 0% 9389 0.2373 70.86 25.27 0% 0 0% 0 0% 0 0% 0%
20221123 25.2 25.5 24.21 24.94 -1.42% 1.01% 0% 11499 0.2839 81.59 24.69 0% 0 0% 0 0% 0 0% 0%
20221122 24.81 26.28 24.81 25.3 2.02% -1.4% 0% 18961 0.4866 141.88 25.66 0% 0 0% 0 0% 0 0% 0%
20221121 24.2 24.84 23.9 24.8 2.44% 1.27% 0% 10111 0.2476 74.76 24.49 0% 0 0% 0 0% 0 0% 0%
20221118 24.36 24.69 24.12 24.21 -0.57% -0.9% 0% 7675 0.1875 56.66 24.43 0% 0 0% 0 0% 0 0% 0%
20221117 24.2 24.6 23.87 24.35 -0.25% 0.95% 0% 7781 0.1877 55.64 24.12 0% 0 0% 0 0% 0 0% 0%
20221116 24.6 24.87 24.29 24.41 -0.12% -0.85% 0% 8416 0.2072 61.84 24.62 0% 0 0% 0 0% 0 0% 0%
20221115 24.18 24.53 23.91 24.44 0.53% 0.49% 0% 11579 0.2816 84.4 24.32 0% 0 0% 0 0% 0 0% 0%
20221114 23.95 24.7 23.56 24.31 2.7% 0.04% 0% 16192 0.3935 120.93 24.3 0% 0 0% 0 0% 0 0% 0%
20221111 23.58 24 23.3 23.67 2.25% 0.13% 0% 14389 0.3402 105.41 23.64 0% 0 0% 0 0% 0 0% 0%
20221110 24.15 24.15 23.1 23.15 -4.18% -1.03% 0% 15382 0.3598 118.37 23.39 0% 0 0% 0 0% 0 0% 0%
20221109 24.5 24.81 24.01 24.16 -1.39% -1.06% 0% 9554 0.2333 79.12 24.42 0% 0 0% 0 0% 0 0% 0%
20221108 25.14 25.57 24.41 24.5 -4.11% -1.09% 0% 15182 0.376 124.66 24.77 0% 0 0% 0 0% 0 0% 0%
20221107 25.8 25.98 25.35 25.55 -0.66% -0.16% 0% 9868 0.2525 89.51 25.59 0% 0 0% 0 0% 0 0% 0%
20221104 25.95 26.16 25.38 25.72 -0.69% -0.04% 0% 10188 0.2621 90.46 25.73 0% 0 0% 0 0% 0 0% 0%
20221103 25.77 26.25 25.51 25.9 0.66% 0% 0% 6823 0.1767 63.96 25.9 0% 0 0% 0 0% 0 0% 0%
20221102 25.7 26.28 25.48 25.73 0.43% -0.92% 0% 7862 0.2042 73.27 25.97 0% 0 0% 0 0% 0 0% 0%
20221101 24.99 25.75 24.87 25.62 3.35% 1.07% 0% 10157 0.2575 95.54 25.35 0% 0 0% 0 0% 0 0% 0%
20221031 24.99 25.77 24.35 24.79 -4.36% -0.76% 0% 16230 0.4054 154.81 24.98 0% 0 0% 0 0% 0 0% 0%
20221028 26.1 26.37 25.43 25.92 -0.27% -0.46% 0% 8418 0.2192 89.74 26.04 0% 0 0% 0 0% 0 0% 0%
20221027 26 26.38 25.8 25.99 0.78% -0.76% 0% 10163 0.2662 110.28 26.19 0% 0 0% 0 0% 0 0% 0%
20221026 26.1 26.36 25.66 25.79 -0.42% -0.62% 0% 10681 0.2772 119.87 25.95 0% 0 0% 0 0% 0 0% 0%
20221025 25.73 26.15 25.34 25.9 -0.08% 0.35% 0% 6948 0.1793 83.06 25.81 0% 0 0% 0 0% 0 0% 0%
20221024 25.24 26.45 25.1 25.92 2.86% -0.42% 0% 12992 0.3382 158.15 26.03 0% 0 0% 0 0% 0 0% 0%
20221021 25.45 25.6 25.06 25.2 -0.94% -0.55% 0% 5702 0.1445 72.57 25.34 0% 0 0% 0 0% 0 0% 0%
20221020 25.34 25.72 24.86 25.44 0.39% 0.47% 0% 7887 0.1997 101.93 25.32 0% 0 0% 0 0% 0 0% 0%
20221019 25.33 25.74 25.21 25.34 -0.24% -0.35% 0% 5084 0.1293 68.61 25.43 0% 0 0% 0 0% 0 0% 0%
20221018 25.08 25.56 25 25.4 1.28% 0.08% 0% 7038 0.1786 93.44 25.38 0% 0 0% 0 0% 0 0% 0%
20221017 24.2 25.17 24.2 25.08 1.95% 0.48% 0% 9030 0.2254 120.79 24.96 0% 0 0% 0 0% 0 0% 0%
20220720 27.99 28.54 27.32 27.6 -2.13% -0.58% 0% 28107 0.7802 146.63 27.76 0% 0 0% 0 0% 0 0% 0%
20220719 28.05 30.36 27.69 28.2 2.77% -2.08% 0% 50219 1.4463 301.95 28.8 0% 0 0% 0 0% 0 0% 0%
20220718 25.69 27.62 25.19 27.44 8.98% 1.82% 0% 29904 0.8059 222.57 26.95 0% 0 0% 0 0% 0 0% 0%
20220715 26.15 26.16 25 25.18 -3.08% -0.91% 0% 10152 0.258 83.66 25.41 0% 0 0% 0 0% 0 0% 0%
20220714 25.37 26.2 25 25.98 2.73% 1.09% 0% 13234 0.3401 109.48 25.7 0% 0 0% 0 0% 0 0% 0%
20220713 25.08 25.69 24.82 25.29 1.36% 0.28% 0% 9825 0.2478 75.66 25.22 0% 0 0% 0 0% 0 0% 0%
20220712 26.25 26.45 24.9 24.95 -5.74% -2.31% 0% 15805 0.4036 123.25 25.54 0% 0 0% 0 0% 0 0% 0%
20220711 26.5 27.14 26.11 26.47 -0.45% -0.38% 0% 8752 0.2325 75.12 26.57 0% 0 0% 0 0% 0 0% 0%
20220708 26.35 27.38 26.25 26.59 0.95% -1.12% 0% 8293 0.223 72.81 26.89 0% 0 0% 0 0% 0 0% 0%
20220707 26.22 26.58 25.94 26.34 0.46% 0.23% 0% 5373 0.1412 45.53 26.28 0% 0 0% 0 0% 0 0% 0%
20220706 26.41 26.79 25.95 26.22 -0.68% -0.3% 0% 9489 0.2496 79.11 26.3 0% 0 0% 0 0% 0 0% 0%
20220705 27.2 27.28 26.3 26.4 -2.91% -1.01% 0% 10020 0.2672 84.78 26.67 0% 0 0% 0 0% 0 0% 0%
20220704 26.85 27.62 26.81 27.19 0.89% 0.63% 0% 10361 0.28 85.9 27.02 0% 0 0% 0 0% 0 0% 0%
20220701 27.4 27.6 26.9 26.95 -1.28% -0.48% 0% 10762 0.2914 91.05 27.08 0% 0 0% 0 0% 0 0% 0%
20220630 26.12 27.44 26.02 27.3 4.52% 1.19% 0% 18285 0.4933 159.43 26.98 0% 0 0% 0 0% 0 0% 0%
20220629 26.58 26.79 26.05 26.12 -1.47% -0.61% 0% 8917 0.2343 85.71 26.28 0% 0 0% 0 0% 0 0% 0%
20220628 26.5 26.52 26.01 26.51 1.34% 0.53% 0% 9507 0.2507 91.45 26.37 0% 0 0% 0 0% 0 0% 0%
20220627 25.93 26.48 25.92 26.16 1.04% -0.23% 0% 9978 0.2616 94.24 26.22 0% 0 0% 0 0% 0 0% 0%
20220624 25.99 26.08 25.58 25.89 0.82% 0.04% 0% 9916 0.2566 90.68 25.88 0% 0 0% 0 0% 0 0% 0%
20220623 25.31 25.78 25.04 25.68 1.58% 0.67% 0% 7566 0.193 70.14 25.51 0% 0 0% 0 0% 0 0% 0%
20220622 25.85 25.92 25.19 25.28 -0.67% -1.06% 0% 9780 0.2499 89.55 25.55 0% 0 0% 0 0% 0 0% 0%
20220621 25.32 26.32 25.19 25.45 0.12% -1.17% 0% 15135 0.3897 137.31 25.75 0% 0 0% 0 0% 0 0% 0%
20220620 24.94 25.64 24.86 25.42 1.92% 0.51% 0% 9183 0.2322 88.19 25.29 0% 0 0% 0 0% 0 0% 0%
20220617 24.39 25.05 24.21 24.94 1.01% 1.09% 0% 8150 0.2011 77.27 24.67 0% 0 0% 0 0% 0 0% 0%
20220616 24.69 24.97 24.6 24.69 -0.08% -0.28% 0% 6172 0.1528 57.76 24.76 0% 0 0% 0 0% 0 0% 0%
20220615 25.21 25.37 24.7 24.71 -1.98% -1.08% 0% 10721 0.2678 100.59 24.98 0% 0 0% 0 0% 0 0% 0%
20220614 25.03 25.29 24.35 25.21 -0.32% 1.41% 0% 12493 0.3106 121.43 24.86 0% 0 0% 0 0% 0 0% 0%
20220613 24.2 25.3 24.05 25.29 3.35% 1.12% 0% 13289 0.3324 131.83 25.01 0% 0 0% 0 0% 0 0% 0%
20220610 23.86 24.58 23.79 24.47 2.56% 0.66% 0% 7894 0.1919 77.49 24.31 0% 0 0% 0 0% 0 0% 0%
20220609 24.43 24.57 23.69 23.86 -3.01% -0.91% 0% 9595 0.231 94.21 24.08 0% 0 0% 0 0% 0 0% 0%
20220608 24.7 24.9 24 24.6 -0.45% 0.45% 0% 12056 0.2952 122.31 24.49 0% 0 0% 0 0% 0 0% 0%
20220607 24.6 24.88 24.22 24.71 0.04% 0.69% 0% 7315 0.1795 72.17 24.54 0% 0 0% 0 0% 0 0% 0%
20220606 24.3 24.87 24.08 24.7 1.9% 0.53% 0% 8135 0.1999 79.99 24.57 0% 0 0% 0 0% 0 0% 0%
20220602 23.64 24.26 23.31 24.24 2.49% 1.81% 0% 9678 0.2304 91.82 23.81 0% 0 0% 0 0% 0 0% 0%
20220601 23.4 23.95 23.12 23.65 0.47% -0.13% 0% 7353 0.1741 69.31 23.68 0% 0 0% 0 0% 0 0% 0%
20220531 23.76 23.76 23.04 23.54 -0.04% 0.56% 0% 6706 0.157 58.65 23.41 0% 0 0% 0 0% 0 0% 0%
20220530 30.73 31.25 30.23 31.12 1.2% 0.68% 0% 8755 0.2706 97.14 30.91 0% 0 0% 0 0% 0 0% 0%
20220527 30.05 31.19 29.81 30.75 2.23% 0.72% 0% 9485 0.2896 106.2 30.53 0% 0 0% 0 0% 0 0% 0%
20220526 30.16 30.37 29.18 30.08 -0.1% 1.08% 0% 5343 0.159 60.98 29.76 0% 0 0% 0 0% 0 0% 0%
20220525 30.41 30.5 29.86 30.11 -0.95% 0.13% 0% 6441 0.1937 71.56 30.07 0% 0 0% 0 0% 0 0% 0%
20220524 31.53 32.07 30.1 30.4 -3.09% -1.84% 0% 11465 0.3551 125.82 30.97 0% 0 0% 0 0% 0 0% 0%
20220523 31.09 31.78 31.02 31.37 0.26% -0.25% 0% 6190 0.1947 72.8 31.45 0% 0 0% 0 0% 0 0% 0%
20220520 31.29 31.46 31.03 31.29 0% 0.19% 0% 6712 0.2096 79.93 31.23 0% 0 0% 0 0% 0 0% 0%
20220519 30.7 31.33 30.5 31.29 0.61% 0.74% 0% 7753 0.2408 92.52 31.06 0% 0 0% 0 0% 0 0% 0%
20220518 30.15 31.32 30.05 31.1 2.64% 0.26% 0% 10702 0.332 127.35 31.02 0% 0 0% 0 0% 0 0% 0%
20220517 29.91 30.88 29.55 30.3 1.03% 0.2% 0% 8531 0.258 95.72 30.24 0% 0 0% 0 0% 0 0% 0%
20220516 29.75 30.14 29.3 29.99 0.81% 0.98% 0% 6927 0.2057 74.67 29.7 0% 0 0% 0 0% 0 0% 0%
20220513 29.77 30.18 29.4 29.75 0.34% 0.13% 0% 5352 0.159 56.81 29.71 0% 0 0% 0 0% 0 0% 0%
20220512 29.37 29.98 29.03 29.65 1.54% 0.41% 0% 8273 0.2443 83.17 29.53 0% 0 0% 0 0% 0 0% 0%
20220511 29.48 30.28 29.06 29.2 0.07% -1.72% 0% 9696 0.2881 96.71 29.71 0% 0 0% 0 0% 0 0% 0%
20220510 28.18 29.3 27.86 29.18 2.78% 1.5% 0% 7416 0.2132 75.53 28.75 0% 0 0% 0 0% 0 0% 0%
20220509 28.3 28.63 28.2 28.39 0.32% -0.04% 0% 4841 0.1375 49.49 28.4 0% 0 0% 0 0% 0 0% 0%
20220506 27.57 28.65 27.4 28.3 0.57% 0.57% 0% 6419 0.1806 64.19 28.14 0% 0 0% 0 0% 0 0% 0%
20220505 28.2 28.7 27.82 28.14 0.79% -0.21% 0% 8203 0.2313 84.8 28.2 0% 0 0% 0 0% 0 0% 0%
20220429 26.25 28.29 25.76 27.92 9.11% 2.84% 0% 14691 0.3988 152.78 27.15 0% 0 0% 0 0% 0 0% 0%
20220428 25.48 27.05 24.9 25.59 -0.47% -1.27% 0% 12160 0.3152 134.38 25.92 0% 0 0% 0 0% 0 0% 0%
20220427 24.97 25.83 23.7 25.71 2.63% 4.26% 0% 9460 0.2333 104.28 24.66 0% 0 0% 0 0% 0 0% 0%
20220426 26.5 26.96 24.92 25.05 -6.7% -2.38% 0% 11391 0.2923 135.03 25.66 0% 0 0% 0 0% 0 0% 0%
20220425 27.98 28.66 26.63 26.85 -4.48% -3.21% 0% 10490 0.291 141.42 27.74 0% 0 0% 0 0% 0 0% 0%
20220422 27.55 28.18 26.6 28.11 2.93% 1.63% 0% 5137 0.1421 66.79 27.66 0% 0 0% 0 0% 0 0% 0%
20220421 28.04 28.52 27.21 27.31 -3.8% -2.18% 0% 5723 0.1598 67.41 27.92 0% 0 0% 0 0% 0 0% 0%
20220420 28.14 28.77 28.04 28.39 1.1% 0.07% 0% 5700 0.1617 66.15 28.37 0% 0 0% 0 0% 0 0% 0%
20220419 27.69 28.41 27.65 28.08 1.41% 0.07% 0% 3571 0.1002 39.34 28.06 0% 0 0% 0 0% 0 0% 0%
20220418 27.41 27.98 26.66 27.69 1.02% 1.06% 0% 4292 0.1176 42.67 27.4 0% 0 0% 0 0% 0 0% 0%
20220415 28.24 28.24 27.4 27.41 -2.94% -0.87% 0% 4770 0.1319 45.51 27.65 0% 0 0% 0 0% 0 0% 0%
20220414 27.9 28.76 27.9 28.24 1.22% -0.32% 0% 6753 0.1913 63.98 28.33 0% 0 0% 0 0% 0 0% 0%
20220413 28.19 28.19 27.6 27.9 -0.78% 0.29% 0% 5072 0.1411 46.09 27.82 0% 0 0% 0 0% 0 0% 0%
20220412 27.6 28.37 27.4 28.12 1.88% 0.61% 0% 6366 0.1779 56.95 27.95 0% 0 0% 0 0% 0 0% 0%
20220411 29.82 30.18 27.6 27.6 -8.34% -3.63% 0% 12296 0.3521 110.92 28.64 0% 0 0% 0 0% 0 0% 0%
20220408 30.28 30.98 29.99 30.11 0.94% -1.25% 0% 11356 0.3463 115.06 30.49 0% 0 0% 0 0% 0 0% 0%
20220407 30.21 30.47 29.46 29.83 -1.88% -0.13% 0% 7028 0.2099 70.71 29.87 0% 0 0% 0 0% 0 0% 0%
20220401 29.8 30.48 29.22 30.05 0.81% 0.97% 0% 6405 0.1906 58.2 29.76 0% 0 0% 0 0% 0 0% 0%
20220331 30.2 30.57 29.76 29.81 -1.78% -1% 0% 7455 0.2245 69.23 30.11 0% 0 0% 0 0% 0 0% 0%
20220330 30.28 30.49 29.72 30.35 1.91% 0.43% 0% 4179 0.1263 38.56 30.22 0% 0 0% 0 0% 0 0% 0%
20220329 30.48 30.68 29.76 29.78 -2.3% -1.13% 0% 4871 0.1467 45.14 30.12 0% 0 0% 0 0% 0 0% 0%
20220328 31.14 31.14 30.05 30.48 -2.62% 0.26% 0% 7210 0.2192 67.24 30.4 0% 0 0% 0 0% 0 0% 0%
20220325 31.96 32.2 31.3 31.3 -0.89% -1.42% 0% 5462 0.1734 53.79 31.75 0% 0 0% 0 0% 0 0% 0%
20220324 31.44 31.86 31.2 31.58 -0.6% 0.16% 0% 4871 0.1536 46.18 31.53 0% 0 0% 0 0% 0 0% 0%
20220323 31.7 32.2 31.5 31.77 0% -0.22% 0% 5547 0.1766 51.83 31.84 0% 0 0% 0 0% 0 0% 0%
20220322 33.23 33.3 31.66 31.77 -1.76% -1.49% 0% 9082 0.2929 80.65 32.25 0% 0 0% 0 0% 0 0% 0%
20220321 31.36 32.64 31.36 32.34 3.19% 0.34% 0% 14825 0.4778 128.21 32.23 0% 0 0% 0 0% 0 0% 0%
20220318 30.8 31.43 30.69 31.34 1.65% 0.42% 0% 5693 0.1777 50.85 31.21 0% 0 0% 0 0% 0 0% 0%
20220317 30.41 31.3 30.41 30.83 2.63% -0.55% 0% 8806 0.273 72.47 31 0% 0 0% 0 0% 0 0% 0%
20220316 29.84 30.12 28.64 30.04 2.84% 1.66% 0% 6115 0.1807 50.16 29.55 0% 0 0% 0 0% 0 0% 0%
20220315 31.08 31.08 29.21 29.21 -5.99% -2.96% 0% 6880 0.2071 57.84 30.1 0% 0 0% 0 0% 0 0% 0%
20220311 31.17 31.7 30.45 31.59 0.8% 1.84% 0% 4765 0.1478 40.4 31.02 0% 0 0% 0 0% 0 0% 0%
20220310 31.29 31.62 30.75 31.34 2.32% 0% 0% 8069 0.2529 65.32 31.34 0% 0 0% 0 0% 0 0% 0%
20220309 31.17 31.42 29.2 30.63 -1.73% 0.46% 0% 8409 0.2564 58.18 30.49 0% 0 0% 0 0% 0 0% 0%
20220308 32.39 32.42 30.98 31.17 -3.35% -0.83% 0% 9388 0.2951 65.15 31.43 0% 0 0% 0 0% 0 0% 0%
20220307 32.81 33.01 31.83 32.25 -2.21% -0.09% 0% 7457 0.2407 53.91 32.28 0% 0 0% 0 0% 0 0% 0%
20220304 32.89 33.38 32.7 32.98 -0.54% -0.3% 0% 6872 0.2273 52.15 33.08 0% 0 0% 0 0% 0 0% 0%
20220303 34.2 34.22 32.64 33.16 -2.79% -0.6% 0% 14004 0.4672 107.01 33.36 0% 0 0% 0 0% 0 0% 0%
20220302 34.08 34.35 33.9 34.11 -0.35% 0.06% 0% 4430 0.151 35.31 34.09 0% 0 0% 0 0% 0 0% 0%
20220301 34.37 34.58 34.02 34.23 0.18% 0% 0% 5878 0.2012 43.69 34.23 0% 0 0% 0 0% 0 0% 0%
20220228 34.7 34.99 33.4 34.17 -1.53% 0.38% 0% 9571 0.3258 62.46 34.04 0% 0 0% 0 0% 0 0% 0%
20220225 35.6 35.94 34.6 34.7 -1.03% -1.36% 0% 12916 0.4544 88.12 35.18 0% 0 0% 0 0% 0 0% 0%
20220224 35.15 36.88 34.49 35.06 -0.4% -2.29% 0% 23463 0.8419 160.34 35.88 0% 0 0% 0 0% 0 0% 0%
20220223 34.32 35.44 34.32 35.2 3.32% 0.63% 0% 12203 0.4269 90.27 34.98 0% 0 0% 0 0% 0 0% 0%
20220222 34.3 34.74 33.38 34.07 -1.65% 0.03% 0% 10170 0.3464 75.03 34.06 0% 0 0% 0 0% 0 0% 0%
20220221 34.51 34.81 34.11 34.64 0.38% 0.64% 0% 9229 0.3177 65.95 34.42 0% 0 0% 0 0% 0 0% 0%
20220218 34 34.83 33.66 34.51 1.44% 0.61% 0% 9620 0.33 59.84 34.3 0% 0 0% 0 0% 0 0% 0%
20220217 34.84 34.84 33.76 34.02 -1.68% -0.53% 0% 12218 0.4178 65.61 34.2 0% 0 0% 0 0% 0 0% 0%
20220216 34.77 34.97 34.1 34.6 0% 0.46% 0% 14183 0.4885 63.21 34.44 0% 0 0% 0 0% 0 0% 0%
20220215 32.39 35.3 32.16 34.6 7.62% 2.25% 0% 24123 0.8163 92.81 33.84 0% 0 0% 0 0% 0 0% 0%
20220214 31.64 32.66 31.39 32.15 1.13% -0.46% 0% 8223 0.2656 25.42 32.3 0% 0 0% 0 0% 0 0% 0%
20220211 33.6 33.6 31.61 31.79 -5.5% -1.37% 0% 16763 0.5403 43.36 32.23 0% 0 0% 0 0% 0 0% 0%
20220210 34 34.16 33.52 33.64 -1% -0.38% 0% 10245 0.346 26.16 33.77 0% 0 0% 0 0% 0 0% 0%
20220209 33.51 34.03 33.26 33.98 1.4% 0.83% 0% 9432 0.3179 22.13 33.7 0% 0 0% 0 0% 0 0% 0%
20211203 37.53 37.73 36.53 36.56 -1.91% -0.84% 0% 13160 0.4852 32.43 36.87 0% 0 0% 0 0% 0 0% 0%
20211202 38.8 39.37 37.23 37.27 -4.46% -1.82% 0% 22847 0.8673 56.01 37.96 0% 0 0% 0 0% 0 0% 0%
20211201 38.49 39.47 38.11 39.01 2.28% 0.18% 0% 22538 0.8777 56.38 38.94 0% 0 0% 0 0% 0 0% 0%
20211130 39.46 40.3 37.78 38.14 -3.27% -1.68% 0% 34742 1.3475 85.85 38.79 0% 0 0% 0 0% 0 0% 0%
20211129 39.09 41.5 38.68 39.43 -2.11% -0.71% 0% 30191 1.1989 74.46 39.71 0% 0 0% 0 0% 0 0% 0%
20211126 40.8 44.4 40.12 40.28 -2.47% -3.84% 0% 55780 2.3366 138.18 41.89 0% 0 0% 0 0% 0 0% 0%
20211125 40.37 41.71 40.1 41.3 5.82% 0.9% 0% 49358 2.0201 120.83 40.93 0% 0 0% 0 0% 0 0% 0%
20211124 38.8 39.5 38.1 39.03 0.33% 0.96% 0% 28069 1.0852 67.89 38.66 0% 0 0% 0 0% 0 0% 0%
20211123 37.8 39.5 37.29 38.9 3.29% 1.28% 0% 34986 1.3438 85.74 38.41 0% 0 0% 0 0% 0 0% 0%
20211122 38 38.17 37.52 37.66 -0.32% -0.34% 0% 22151 0.837 53.94 37.79 0% 0 0% 0 0% 0 0% 0%
20211119 36.64 38.38 36.64 37.78 1.83% 0.48% 0% 25208 0.9478 61.93 37.6 0% 0 0% 0 0% 0 0% 0%
20211118 37.68 38.12 36.63 37.1 -0.8% -0.91% 0% 25105 0.9399 63.3 37.44 0% 0 0% 0 0% 0 0% 0%
20211117 35.94 37.77 35.94 37.4 3.29% 0.46% 0% 28453 1.0593 73.73 37.23 0% 0 0% 0 0% 0 0% 0%
20211116 40.5 40.54 36.03 36.21 -9.48% -3.85% 0% 48069 1.8101 131.39 37.66 0% 0 0% 0 0% 0 0% 0%
20211115 38.8 40 37.65 40 3.23% 2.99% 0% 51805 2.0121 164.26 38.84 0% 0 0% 0 0% 0 0% 0%
20211112 34.99 39.08 34.99 38.75 9.15% 4.62% 0% 54421 2.0157 194.53 37.04 0% 0 0% 0 0% 0 0% 0%
20211111 34.28 36.6 34.28 35.5 3.59% -0.03% 0% 37838 1.3438 155.84 35.51 0% 0 0% 0 0% 0 0% 0%
20211110 34.6 34.6 33.72 34.27 -2.09% 0.62% 0% 23071 0.7857 99.18 34.06 0% 0 0% 0 0% 0 0% 0%
20211109 33.27 35.24 33.03 35 5.2% 1.48% 0% 32720 1.1286 140.1 34.49 0% 0 0% 0 0% 0 0% 0%
20211108 32.41 33.27 32 33.27 2.53% 1.4% 0% 19918 0.6535 87.6 32.81 0% 0 0% 0 0% 0 0% 0%
20211105 31.91 32.93 31.91 32.45 0.53% -0.12% 0% 18260 0.5932 76.65 32.49 0% 0 0% 0 0% 0 0% 0%
20211104 31.96 32.58 31.73 32.28 0.22% 0.31% 0% 19020 0.6121 76.61 32.18 0% 0 0% 0 0% 0 0% 0%
20211103 31.26 32.59 31.14 32.21 3.1% 0.94% 0% 21616 0.6898 83.79 31.91 0% 0 0% 0 0% 0 0% 0%
20211102 31.46 32.28 30.83 31.24 -0.7% -0.95% 0% 20284 0.6398 72.99 31.54 0% 0 0% 0 0% 0 0% 0%
20211101 31.35 31.73 30.51 31.46 0.67% 1% 0% 15218 0.4741 49.17 31.15 0% 0 0% 0 0% 0 0% 0%
20211029 31.22 31.97 31.22 31.25 -0.22% -1.01% 0% 16819 0.5309 47.81 31.57 0% 0 0% 0 0% 0 0% 0%
20211028 32.93 33.48 31.3 31.32 -5.97% -2.67% 0% 25218 0.8116 64.31 32.18 0% 0 0% 0 0% 0 0% 0%
20211027 36.3 36.36 33.2 33.31 -8.79% -3% 0% 31330 1.076 76.87 34.34 0% 0 0% 0 0% 0 0% 0%
20211026 36.09 37.1 36.07 36.52 -0.33% -0.05% 0% 19247 0.7032 44.68 36.54 0% 0 0% 0 0% 0 0% 0%
20211025 36.36 37.37 35.51 36.64 -0.46% 1.1% 0% 25994 0.942 51.34 36.24 0% 0 0% 0 0% 0 0% 0%
20211022 37.3 38.27 36.78 36.81 -2.23% -1.94% 0% 22335 0.8384 43.17 37.54 0% 0 0% 0 0% 0 0% 0%
20211021 37.1 38.21 37.1 37.65 -0.4% -0.4% 0% 21533 0.8139 38.82 37.8 0% 0 0% 0 0% 0 0% 0%
20211020 38.55 38.87 37.73 37.8 -3.32% -0.74% 0% 30664 1.1677 50.48 38.08 0% 0 0% 0 0% 0 0% 0%
20211019 40.2 40.65 39.02 39.1 -4.56% -1.61% 0% 36275 1.4417 57.09 39.74 0% 0 0% 0 0% 0 0% 0%
20211018 38.61 41.02 38.01 40.97 3.98% 4.01% 0% 46469 1.8306 66.09 39.39 0% 0 0% 0 0% 0 0% 0%
20211015 41.5 42.17 39.4 39.4 -5.29% -2.06% 0% 46662 1.8774 61.75 40.23 0% 0 0% 0 0% 0 0% 0%
20211014 41.97 44.29 40.7 41.6 -3.95% -1.05% 0% 50009 2.1023 60.75 42.04 0% 0 0% 0 0% 0 0% 0%
20211013 40.5 46 40.01 43.31 1.07% -0.55% 0% 62315 2.7136 63.42 43.55 0% 0 0% 0 0% 0 0% 0%
20211012 41.8 48.78 39.7 42.85 -8.64% 1.44% 0% 74250 3.1361 50.62 42.24 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