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. 301090
    4. 返回上一页 刷新
股票代码（例：sz301090）       371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 10.67 10.74 10.66 10.73 0.66% 0.19% 0% 18110 0.1939 45.84 10.71 0% 0 0% 0 0% 0 0% 0%
20230927 10.66 10.79 10.63 10.66 0% -0.47% 0% 12601 0.1349 31.58 10.71 0% 0 0% 0 0% 0 0% 0%
20230926 10.78 10.81 10.66 10.66 -1.48% -0.65% 0% 15188 0.1629 37.37 10.73 0% 0 0% 0 0% 0 0% 0%
20230925 10.7 10.86 10.68 10.82 0.93% 0.37% 0% 29209 0.315 69.97 10.78 0% 0 0% 0 0% 0 0% 0%
20230922 10.51 10.77 10.47 10.72 2% 0.66% 0% 26315 0.2803 66.14 10.65 0% 0 0% 0 0% 0 0% 0%
20230921 10.48 10.58 10.48 10.51 -0.1% -0.1% 0% 15445 0.1625 40.42 10.52 0% 0 0% 0 0% 0 0% 0%
20230920 10.54 10.57 10.47 10.52 -0.28% 0.1% 0% 18170 0.191 47.82 10.51 0% 0 0% 0 0% 0 0% 0%
20230919 10.68 10.68 10.51 10.55 -1.12% 0% 0% 17799 0.1878 49.02 10.55 0% 0 0% 0 0% 0 0% 0%
20230918 10.53 10.68 10.44 10.67 1.04% 0.57% 0% 19305 0.2049 53.94 10.61 0% 0 0% 0 0% 0 0% 0%
20230915 10.57 10.59 10.42 10.56 0.38% 0.38% 0% 21113 0.2221 57.58 10.52 0% 0 0% 0 0% 0 0% 0%
20230914 10.57 10.62 10.44 10.52 -0.66% -0.09% 0% 21859 0.2302 59 10.53 0% 0 0% 0 0% 0 0% 0%
20230913 10.69 10.76 10.52 10.59 -1.21% -0.28% 0% 21953 0.2331 59.52 10.62 0% 0 0% 0 0% 0 0% 0%
20230912 10.8 10.8 10.7 10.72 -0.19% -0.09% 0% 12664 0.1359 33.32 10.73 0% 0 0% 0 0% 0 0% 0%
20230911 10.72 10.82 10.7 10.74 0.28% -0.19% 0% 16641 0.1791 43.54 10.76 0% 0 0% 0 0% 0 0% 0%
20230908 10.69 10.77 10.65 10.71 -0.19% -0.09% 0% 14107 0.1512 34.14 10.72 0% 0 0% 0 0% 0 0% 0%
20230907 10.85 10.85 10.69 10.73 -0.92% -0.37% 0% 20808 0.224 47.38 10.77 0% 0 0% 0 0% 0 0% 0%
20230906 10.74 10.87 10.67 10.83 0.84% 0.37% 0% 18384 0.1984 41.75 10.79 0% 0 0% 0 0% 0 0% 0%
20230905 10.79 10.82 10.71 10.74 -0.74% -0.09% 0% 19234 0.2068 43.12 10.75 0% 0 0% 0 0% 0 0% 0%
20230904 10.68 10.83 10.65 10.82 1.22% 0.84% 0% 29206 0.3134 63.39 10.73 0% 0 0% 0 0% 0 0% 0%
20230901 10.5 10.72 10.5 10.69 1.91% 0.56% 0% 29190 0.3103 62.88 10.63 0% 0 0% 0 0% 0 0% 0%
20230831 10.5 10.54 10.42 10.49 0.1% 0.19% 0% 19278 0.2019 37.73 10.47 0% 0 0% 0 0% 0 0% 0%
20230830 10.46 10.67 10.46 10.48 -0.19% -0.85% 0% 39115 0.4133 76.2 10.57 0% 0 0% 0 0% 0 0% 0%
20230829 10.29 10.55 10.23 10.5 2.04% 0.48% 0% 25507 0.2666 85.33 10.45 0% 0 0% 0 0% 0 0% 0%
20230828 10.59 10.67 10.26 10.29 1.18% -1.81% 0% 41851 0.4384 145.01 10.48 0% 0 0% 0 0% 0 0% 0%
20230825 10.27 10.39 10.16 10.17 -1.07% -0.68% 0% 23394 0.2396 44.15 10.24 0% 0 0% 0 0% 0 0% 0%
20230824 10.45 10.5 10.28 10.28 -1.63% -0.87% 0% 22187 0.2301 40.07 10.37 0% 0 0% 0 0% 0 0% 0%
20230823 10.38 10.63 10.38 10.45 0.19% -0.29% 0% 21017 0.2203 37.05 10.48 0% 0 0% 0 0% 0 0% 0%
20230822 10.56 10.58 10.31 10.43 -0.57% 0.1% 0% 23771 0.2476 39.02 10.42 0% 0 0% 0 0% 0 0% 0%
20230821 10.72 10.73 10.48 10.49 -1.32% -1.13% 0% 21367 0.2267 35.61 10.61 0% 0 0% 0 0% 0 0% 0%
20230818 10.51 10.9 10.5 10.63 0.95% -1.3% 0% 59396 0.6397 101.99 10.77 0% 0 0% 0 0% 0 0% 0%
20230817 10.4 10.57 10.35 10.53 1.35% 0.57% 0% 17224 0.1803 30.88 10.47 0% 0 0% 0 0% 0 0% 0%
20230816 10.47 10.54 10.36 10.39 -0.76% -0.67% 0% 14108 0.1475 25.28 10.46 0% 0 0% 0 0% 0 0% 0%
20230815 10.62 10.63 10.4 10.47 -1.23% -0.19% 0% 18955 0.1988 35.14 10.49 0% 0 0% 0 0% 0 0% 0%
20230814 10.49 10.66 10.33 10.6 0.86% 0.95% 0% 35083 0.3683 65.59 10.5 0% 0 0% 0 0% 0 0% 0%
20230811 10.76 10.76 10.5 10.51 -2.05% -0.85% 0% 29232 0.31 55.35 10.6 0% 0 0% 0 0% 0 0% 0%
20230810 10.64 10.85 10.62 10.73 0.75% -0.28% 0% 19811 0.2131 72.23 10.76 0% 0 0% 0 0% 0 0% 0%
20230809 10.69 10.73 10.63 10.65 -0.47% -0.28% 0% 14166 0.1513 46.93 10.68 0% 0 0% 0 0% 0 0% 0%
20230808 10.8 10.8 10.65 10.7 -0.83% 0% 0% 20226 0.2164 42.31 10.7 0% 0 0% 0 0% 0 0% 0%
20230807 10.86 10.86 10.67 10.79 -0.19% 0.47% 0% 18300 0.1966 38.14 10.74 0% 0 0% 0 0% 0 0% 0%
20230804 10.85 10.91 10.79 10.81 -0.09% -0.37% 0% 21688 0.2354 42.89 10.85 0% 0 0% 0 0% 0 0% 0%
20230803 10.82 10.92 10.76 10.82 -0.28% -0.18% 0% 21226 0.23 39.93 10.84 0% 0 0% 0 0% 0 0% 0%
20230802 10.9 10.9 10.8 10.85 -0.55% 0.09% 0% 24424 0.2647 43.25 10.84 0% 0 0% 0 0% 0 0% 0%
20230801 11.01 11.01 10.86 10.91 -0.46% 0% 0% 29785 0.325 52.75 10.91 0% 0 0% 0 0% 0 0% 0%
20230731 11.01 11.1 10.96 10.96 -0.45% -0.45% 0% 44120 0.4858 76.94 11.01 0% 0 0% 0 0% 0 0% 0%
20230728 10.94 11.07 10.88 11.01 0.18% 0.18% 0% 32039 0.3522 55.37 10.99 0% 0 0% 0 0% 0 0% 0%
20230727 11.13 11.15 10.91 10.99 -1.08% -0.18% 0% 41381 0.4554 69.41 11.01 0% 0 0% 0 0% 0 0% 0%
20230726 11.15 11.18 11.08 11.11 -0.36% -0.18% 0% 21957 0.2444 34.6 11.13 0% 0 0% 0 0% 0 0% 0%
20230725 11.17 11.22 11.13 11.15 0.18% -0.18% 0% 30387 0.3393 41.33 11.17 0% 0 0% 0 0% 0 0% 0%
20230724 11.1 11.16 11.02 11.13 -0.09% 0.45% 0% 32739 0.3628 39.75 11.08 0% 0 0% 0 0% 0 0% 0%
20230721 11.19 11.27 11.01 11.14 -0.18% 0% 0% 42622 0.4748 46.85 11.14 0% 0 0% 0 0% 0 0% 0%
20230720 11.21 11.29 11.12 11.16 -0.36% -0.45% 0% 52761 0.5915 53.09 11.21 0% 0 0% 0 0% 0 0% 0%
20230719 11.16 11.23 11.03 11.2 0% 0.54% 0% 31298 0.3488 28.36 11.14 0% 0 0% 0 0% 0 0% 0%
20230718 11.12 11.24 11.03 11.2 0.99% 0.36% 0% 34650 0.3866 27.12 11.16 0% 0 0% 0 0% 0 0% 0%
20230717 11.1 11.16 10.87 11.09 -0.18% 0.36% 0% 36212 0.4003 25.67 11.05 0% 0 0% 0 0% 0 0% 0%
20230714 11.15 11.17 11.03 11.11 -0.36% 0.18% 0% 52033 0.5769 30 11.09 0% 0 0% 0 0% 0 0% 0%
20230713 10.75 11.18 10.75 11.15 3.62% 1.18% 0% 92395 1.018 47.24 11.02 0% 0 0% 0 0% 0 0% 0%
20230712 10.98 11.07 10.72 10.76 -2.36% -0.37% 0% 105187 1.1358 59.59 10.8 0% 0 0% 0 0% 0 0% 0%
20230711 10.94 11.15 10.94 11.02 0.46% 0% 0% 95743 1.0548 48.82 11.02 0% 0 0% 0 0% 0 0% 0%
20230710 11.41 11.43 10.92 10.97 -4.02% -1.35% 0% 103586 1.1516 61.67 11.12 0% 0 0% 0 0% 0 0% 0%
20230707 11.33 11.58 11.21 11.51 0.79% 0.88% 0% 89811 1.0246 55.22 11.41 0% 0 0% 0 0% 0 0% 0%
20230706 11.1 11.49 11 11.42 2.51% 1.06% 0% 138317 1.5631 80.21 11.3 0% 0 0% 0 0% 0 0% 0%
20230705 11.35 11.53 11.08 11.14 -2.02% -1.33% 0% 144859 1.6348 93.39 11.29 0% 0 0% 0 0% 0 0% 0%
20230704 11.55 11.64 11.32 11.37 -2.4% -0.7% 0% 149958 1.7172 102.59 11.45 0% 0 0% 0 0% 0 0% 0%
20230703 12.79 12.89 11.6 11.65 -7.69% -3.24% 0% 349888 4.2116 274.28 12.04 0% 0 0% 0 0% 0 0% 0%
20230630 11.8 12.65 11.74 12.62 6.95% 2.52% 0% 236713 2.9138 249.83 12.31 0% 0 0% 0 0% 0 0% 0%
20230629 11.57 12.08 11.47 11.8 1.9% 0.17% 0% 141148 1.6622 179.33 11.78 0% 0 0% 0 0% 0 0% 0%
20230628 11.42 11.58 11.27 11.58 1.4% 1.22% 0% 76020 0.8698 106.45 11.44 0% 0 0% 0 0% 0 0% 0%
20230627 11.21 11.43 11.21 11.42 1.33% 0.53% 0% 59405 0.6749 87.27 11.36 0% 0 0% 0 0% 0 0% 0%
20230626 11.15 11.33 11.06 11.27 0.54% 0.18% 0% 58390 0.6567 87.31 11.25 0% 0 0% 0 0% 0 0% 0%
20230621 11.16 11.42 11.16 11.21 0.27% -0.71% 0% 66679 0.7526 101.5 11.29 0% 0 0% 0 0% 0 0% 0%
20230620 11.09 11.28 10.99 11.18 0.9% 0.09% 0% 54893 0.6129 85.71 11.17 0% 0 0% 0 0% 0 0% 0%
20230619 10.93 11.09 10.93 11.08 0.73% 0.27% 0% 36413 0.4025 54.28 11.05 0% 0 0% 0 0% 0 0% 0%
20230616 11.06 11.07 10.96 11 -0.09% -0.09% 0% 25670 0.2826 39.22 11.01 0% 0 0% 0 0% 0 0% 0%
20230615 10.89 11.03 10.83 11.01 0.73% 0.27% 0% 34835 0.3825 52.62 10.98 0% 0 0% 0 0% 0 0% 0%
20230614 10.9 10.95 10.81 10.93 0.18% 0.28% 0% 27018 0.2945 39.8 10.9 0% 0 0% 0 0% 0 0% 0%
20230613 10.73 10.95 10.73 10.91 1.58% 0.28% 0% 42558 0.4629 61.45 10.88 0% 0 0% 0 0% 0 0% 0%
20230612 10.8 10.86 10.7 10.74 -0.92% -0.09% 0% 26341 0.2831 37.23 10.75 0% 0 0% 0 0% 0 0% 0%
20230609 10.8 10.85 10.72 10.84 0.18% 0.46% 0% 27424 0.296 36.4 10.79 0% 0 0% 0 0% 0 0% 0%
20230608 10.77 10.85 10.69 10.82 0.56% 0.28% 0% 24159 0.2607 29.38 10.79 0% 0 0% 0 0% 0 0% 0%
20230607 10.72 10.88 10.69 10.76 0.56% -0.37% 0% 28746 0.3105 33.37 10.8 0% 0 0% 0 0% 0 0% 0%
20230606 10.75 10.87 10.67 10.7 -0.47% -0.83% 0% 42002 0.4534 45.94 10.79 0% 0 0% 0 0% 0 0% 0%
20230605 10.75 10.78 10.69 10.75 0.19% 0.09% 0% 20901 0.2245 21.68 10.74 0% 0 0% 0 0% 0 0% 0%
20230602 10.65 10.75 10.65 10.73 0.47% 0.19% 0% 23020 0.2465 23.05 10.71 0% 0 0% 0 0% 0 0% 0%
20230601 10.62 10.71 10.57 10.68 0.56% 0.09% 0% 29926 0.3194 98.8 10.67 0% 0 0% 0 0% 0 0% 0%
20230531 10.54 10.64 10.54 10.62 0.38% 0.09% 0% 33023 0.3504 107.34 10.61 0% 0 0% 0 0% 0 0% 0%
20230530 10.55 10.62 10.47 10.58 0% 0.28% 0% 23741 0.2505 20.89 10.55 0% 0 0% 0 0% 0 0% 0%
20230529 10.7 10.7 10.55 10.58 -0.75% -0.19% 0% 26944 0.2857 22.16 10.6 0% 0 0% 0 0% 0 0% 0%
20230526 10.67 10.69 10.56 10.66 0.09% 0.19% 0% 24099 0.2565 19.85 10.64 0% 0 0% 0 0% 0 0% 0%
20230525 10.55 10.7 10.55 10.65 0.47% 0.19% 0% 33651 0.3577 28.13 10.63 0% 0 0% 0 0% 0 0% 0%
20230524 10.48 10.69 10.45 10.6 0.28% 0% 0% 30376 0.3219 25.51 10.6 0% 0 0% 0 0% 0 0% 0%
20230523 10.62 10.64 10.52 10.57 -0.47% 0.09% 0% 19256 0.2034 16.61 10.56 0% 0 0% 0 0% 0 0% 0%
20230522 10.55 10.66 10.43 10.62 0.19% 0.76% 0% 32942 0.3471 29.25 10.54 0% 0 0% 0 0% 0 0% 0%
20230519 10.63 10.64 10.53 10.6 -0.38% 0.28% 0% 22303 0.2358 19.43 10.57 0% 0 0% 0 0% 0 0% 0%
20230518 10.65 10.66 10.52 10.64 0.19% 0.47% 0% 31792 0.3367 26.98 10.59 0% 0 0% 0 0% 0 0% 0%
20230517 10.44 10.67 10.41 10.62 1.43% 0.28% 0% 52066 0.5515 42.3 10.59 0% 0 0% 0 0% 0 0% 0%
20230516 10.39 10.5 10.33 10.47 0.87% 0.29% 0% 37423 0.3906 29.98 10.44 0% 0 0% 0 0% 0 0% 0%
20230515 10.11 10.41 10.08 10.38 2.77% 1.27% 0% 41398 0.4245 33.35 10.25 0% 0 0% 0 0% 0 0% 0%
20230510 10.18 10.38 10.17 10.31 0.88% 0.59% 0% 24682 0.2531 68.09 10.25 0% 0 0% 0 0% 0 0% 0%
20230509 10.2 10.41 10.14 10.22 0.2% -0.39% 0% 36165 0.3711 29.18 10.26 0% 0 0% 0 0% 0 0% 0%
20230508 9.99 10.22 9.98 10.2 2.1% 0.79% 0% 29158 0.2951 24.55 10.12 0% 0 0% 0 0% 0 0% 0%
20230505 10.04 10.11 9.9 9.99 -0.89% 0.2% 0% 28280 0.282 24.75 9.97 0% 0 0% 0 0% 0 0% 0%
20230504 9.98 10.12 9.93 10.08 1.1% 0.3% 0% 33039 0.3321 31.3 10.05 0% 0 0% 0 0% 0 0% 0%
20230428 9.87 9.98 9.87 9.97 1.01% 0.3% 0% 20119 0.2 20.46 9.94 0% 0 0% 0 0% 0 0% 0%
20230427 9.83 9.93 9.81 9.87 0.1% -0.1% 0% 25550 0.2525 28.97 9.88 0% 0 0% 0 0% 0 0% 0%
20230426 9.75 9.89 9.72 9.86 0.41% 0.1% 0% 26476 0.2608 34.74 9.85 0% 0 0% 0 0% 0 0% 0%
20230425 10.32 10.32 9.7 9.82 -4.84% -1.01% 0% 74004 0.7341 114.94 9.92 0% 0 0% 0 0% 0 0% 0%
20230424 10.3 10.34 10.17 10.32 0.29% 0.88% 0% 39902 0.4081 75.28 10.23 0% 0 0% 0 0% 0 0% 0%
20230421 10.48 10.53 10.27 10.29 -1.91% -1.06% 0% 42698 0.4439 97.4 10.4 0% 0 0% 0 0% 0 0% 0%
20230420 10.6 10.65 10.47 10.49 -1.22% -0.19% 0% 28423 0.2988 73.94 10.51 0% 0 0% 0 0% 0 0% 0%
20230419 10.7 10.73 10.59 10.62 -0.93% -0.09% 0% 25609 0.2722 65.83 10.63 0% 0 0% 0 0% 0 0% 0%
20230418 10.63 10.74 10.6 10.72 0.75% 0.47% 0% 35330 0.3771 88.42 10.67 0% 0 0% 0 0% 0 0% 0%
20230417 10.54 10.67 10.51 10.64 0.85% 0.28% 0% 28193 0.2992 68.92 10.61 0% 0 0% 0 0% 0 0% 0%
20230414 10.52 10.58 10.51 10.55 0.38% 0.09% 0% 22177 0.2337 50.88 10.54 0% 0 0% 0 0% 0 0% 0%
20230413 10.66 10.66 10.51 10.51 -0.85% -0.28% 0% 30802 0.3247 68.06 10.54 0% 0 0% 0 0% 0 0% 0%
20230412 10.58 10.66 10.55 10.6 0.28% 0.09% 0% 20289 0.2149 45.04 10.59 0% 0 0% 0 0% 0 0% 0%
20230411 10.69 10.7 10.56 10.57 -1.21% -0.28% 0% 31831 0.3373 67.95 10.6 0% 0 0% 0 0% 0 0% 0%
20230410 10.76 10.83 10.64 10.7 -0.47% -0.28% 0% 34543 0.3707 74.15 10.73 0% 0 0% 0 0% 0 0% 0%
20230407 10.73 10.8 10.7 10.75 0.19% 0% 0% 32246 0.3467 70.31 10.75 0% 0 0% 0 0% 0 0% 0%
20230406 10.82 10.85 10.72 10.73 -1.01% -0.28% 0% 33321 0.3587 71.93 10.76 0% 0 0% 0 0% 0 0% 0%
20230404 10.91 10.91 10.82 10.84 -0.64% -0.09% 0% 33290 0.3613 73.21 10.85 0% 0 0% 0 0% 0 0% 0%
20230403 10.91 10.95 10.81 10.91 0% 0.37% 0% 38745 0.4213 84.87 10.87 0% 0 0% 0 0% 0 0% 0%
20230331 10.7 10.93 10.7 10.91 1.49% 0.37% 0% 47179 0.513 107.76 10.87 0% 0 0% 0 0% 0 0% 0%
20230330 10.93 10.99 10.69 10.75 -1.01% -0.37% 0% 40977 0.4422 99.02 10.79 0% 0 0% 0 0% 0 0% 0%
20230329 10.89 10.94 10.75 10.86 -0.64% 0.18% 0% 27654 0.2999 70.08 10.84 0% 0 0% 0 0% 0 0% 0%
20230328 10.92 10.97 10.87 10.93 0.46% 0.18% 0% 33637 0.367 86.21 10.91 0% 0 0% 0 0% 0 0% 0%
20230327 10.92 10.95 10.83 10.88 -0.18% -0.09% 0% 27327 0.2975 68.73 10.89 0% 0 0% 0 0% 0 0% 0%
20230324 10.93 10.94 10.84 10.9 -0.09% 0.18% 0% 24060 0.2618 60.82 10.88 0% 0 0% 0 0% 0 0% 0%
20230323 10.88 10.94 10.83 10.91 0.28% 0.18% 0% 35467 0.3862 106.95 10.89 0% 0 0% 0 0% 0 0% 0%
20230322 10.83 10.92 10.78 10.88 0.55% 0.09% 0% 27397 0.2977 71.22 10.87 0% 0 0% 0 0% 0 0% 0%
20230321 10.71 10.82 10.62 10.82 1.69% 0.56% 0% 34199 0.368 89.28 10.76 0% 0 0% 0 0% 0 0% 0%
20230320 10.65 10.7 10.6 10.64 0% -0.09% 0% 22432 0.2389 56.85 10.65 0% 0 0% 0 0% 0 0% 0%
20230317 10.62 10.71 10.58 10.64 0.76% -0.09% 0% 25315 0.2696 61.37 10.65 0% 0 0% 0 0% 0 0% 0%
20230316 10.65 10.73 10.55 10.56 -1.31% -0.66% 0% 27526 0.2927 62.62 10.63 0% 0 0% 0 0% 0 0% 0%
20230315 10.61 10.72 10.6 10.7 1.33% 0.09% 0% 29143 0.3115 62.61 10.69 0% 0 0% 0 0% 0 0% 0%
20230314 10.75 10.79 10.43 10.56 -2.04% 0% 0% 44350 0.4683 87.92 10.56 0% 0 0% 0 0% 0 0% 0%
20230313 10.67 10.79 10.6 10.78 0.75% 0.75% 0% 31138 0.3332 59.52 10.7 0% 0 0% 0 0% 0 0% 0%
20230310 10.8 10.81 10.65 10.7 -1.2% -0.09% 0% 34419 0.3687 63.98 10.71 0% 0 0% 0 0% 0 0% 0%
20230309 10.84 10.87 10.77 10.83 0.19% 0.09% 0% 24482 0.2648 46.39 10.82 0% 0 0% 0 0% 0 0% 0%
20230308 10.75 10.81 10.7 10.81 0.56% 0.56% 0% 25689 0.2761 46.58 10.75 0% 0 0% 0 0% 0 0% 0%
20230307 10.94 10.98 10.75 10.75 -1.56% -1.1% 0% 45097 0.4902 82.55 10.87 0% 0 0% 0 0% 0 0% 0%
20230306 10.91 10.96 10.83 10.92 0.09% 0.18% 0% 39494 0.4303 73.65 10.9 0% 0 0% 0 0% 0 0% 0%
20230303 10.96 11 10.84 10.91 -0.46% 0.09% 0% 50306 0.5482 93.3 10.9 0% 0 0% 0 0% 0 0% 0%
20230302 11.09 11.11 10.95 10.96 -1.26% -0.45% 0% 50760 0.5587 94.25 11.01 0% 0 0% 0 0% 0 0% 0%
20230301 11.16 11.18 11.06 11.1 -0.54% 0.09% 0% 57650 0.6395 105.66 11.09 0% 0 0% 0 0% 0 0% 0%
20230228 11.05 11.17 10.98 11.16 1% 0.63% 0% 56998 0.6319 108.18 11.09 0% 0 0% 0 0% 0 0% 0%
20230227 10.99 11.1 10.92 11.05 0.73% 0.09% 0% 43931 0.485 89.01 11.04 0% 0 0% 0 0% 0 0% 0%
20230224 10.99 11.01 10.85 10.97 -0.27% 0.37% 0% 27290 0.2984 56.77 10.93 0% 0 0% 0 0% 0 0% 0%
20230223 10.97 11.11 10.94 11 0.27% -0.18% 0% 39393 0.434 80.51 11.02 0% 0 0% 0 0% 0 0% 0%
20230222 10.94 11 10.87 10.97 -0.09% 0.18% 0% 24821 0.2719 49.73 10.95 0% 0 0% 0 0% 0 0% 0%
20230221 10.97 11.04 10.89 10.98 0.18% 0.09% 0% 34584 0.3795 68.77 10.97 0% 0 0% 0 0% 0 0% 0%
20230220 10.84 10.97 10.73 10.96 1.39% 0.64% 0% 35678 0.3885 70.19 10.89 0% 0 0% 0 0% 0 0% 0%
20230217 10.77 10.94 10.76 10.81 0.37% -0.28% 0% 38761 0.4203 75.99 10.84 0% 0 0% 0 0% 0 0% 0%
20230216 11.06 11.09 10.71 10.77 -2.45% -1.28% 0% 57781 0.6304 113.96 10.91 0% 0 0% 0 0% 0 0% 0%
20230215 11.14 11.14 11 11.04 -0.72% -0.09% 0% 37768 0.4173 78.44 11.05 0% 0 0% 0 0% 0 0% 0%
20230214 11.11 11.15 11.07 11.12 0.36% 0.09% 0% 30369 0.3374 61.32 11.11 0% 0 0% 0 0% 0 0% 0%
20230213 11.06 11.09 10.98 11.08 0.82% 0.18% 0% 30334 0.3355 59.59 11.06 0% 0 0% 0 0% 0 0% 0%
20230210 11.02 11.12 10.97 10.99 -0.36% -0.36% 0% 38842 0.4284 70.92 11.03 0% 0 0% 0 0% 0 0% 0%
20230209 10.88 11.04 10.83 11.03 1.29% 0.55% 0% 47926 0.5257 84.78 10.97 0% 0 0% 0 0% 0 0% 0%
20230208 10.91 10.95 10.85 10.89 -0.27% -0.09% 0% 28832 0.3143 53.05 10.9 0% 0 0% 0 0% 0 0% 0%
20230207 10.88 10.93 10.84 10.92 0.46% 0.37% 0% 33793 0.3678 63.62 10.88 0% 0 0% 0 0% 0 0% 0%
20230206 10.9 10.96 10.76 10.87 -0.37% -0.09% 0% 39228 0.4268 75.77 10.88 0% 0 0% 0 0% 0 0% 0%
20230203 10.89 10.96 10.73 10.91 0.09% 0.65% 0% 48213 0.5228 95.21 10.84 0% 0 0% 0 0% 0 0% 0%
20230202 10.91 11 10.85 10.9 -0.18% -0.09% 0% 40315 0.4397 86.13 10.91 0% 0 0% 0 0% 0 0% 0%
20230201 10.76 10.95 10.75 10.92 1.58% 0.65% 0% 52733 0.5721 117.79 10.85 0% 0 0% 0 0% 0 0% 0%
20230131 10.77 10.77 10.68 10.75 -0.09% 0.37% 0% 35877 0.3844 84.45 10.71 0% 0 0% 0 0% 0 0% 0%
20230130 10.78 10.85 10.69 10.76 0.84% 0% 0% 61215 0.6589 147.83 10.76 0% 0 0% 0 0% 0 0% 0%
20230120 10.56 10.73 10.52 10.67 1.43% 0.19% 0% 53369 0.5686 132.3 10.65 0% 0 0% 0 0% 0 0% 0%
20230119 10.5 10.53 10.43 10.52 0.48% 0.29% 0% 22932 0.2405 103.59 10.49 0% 0 0% 0 0% 0 0% 0%
20230118 10.38 10.49 10.36 10.47 0.67% 0.19% 0% 19453 0.2033 49.09 10.45 0% 0 0% 0 0% 0 0% 0%
20230117 10.38 10.47 10.33 10.4 -0.19% 0.19% 0% 18864 0.1959 45.73 10.38 0% 0 0% 0 0% 0 0% 0%
20230116 10.3 10.45 10.26 10.42 1.17% 0.19% 0% 23926 0.2489 55.4 10.4 0% 0 0% 0 0% 0 0% 0%
20230113 10.27 10.33 10.23 10.3 0.49% 0.19% 0% 17446 0.1794 39.43 10.28 0% 0 0% 0 0% 0 0% 0%
20230112 10.24 10.34 10.2 10.25 0.1% -0.19% 0% 15427 0.1584 33 10.27 0% 0 0% 0 0% 0 0% 0%
20230111 10.39 10.4 10.21 10.24 -1.35% -0.68% 0% 17842 0.1839 37.15 10.31 0% 0 0% 0 0% 0 0% 0%
20230110 10.39 10.43 10.33 10.38 0% 0% 0% 21223 0.2203 42.07 10.38 0% 0 0% 0 0% 0 0% 0%
20230109 10.34 10.42 10.29 10.38 0.58% 0.1% 0% 25425 0.2637 48.68 10.37 0% 0 0% 0 0% 0 0% 0%
20230106 10.35 10.41 10.3 10.32 0% -0.29% 0% 23133 0.2395 44.47 10.35 0% 0 0% 0 0% 0 0% 0%
20230105 10.24 10.37 10.23 10.32 0.68% 0.29% 0% 21468 0.221 39.41 10.29 0% 0 0% 0 0% 0 0% 0%
20230104 10.25 10.31 10.18 10.25 0% 0% 0% 20863 0.2138 36 10.25 0% 0 0% 0 0% 0 0% 0%
20230103 10.02 10.29 10.01 10.25 1.89% 0.39% 0% 32438 0.3312 54.07 10.21 0% 0 0% 0 0% 0 0% 0%
20221230 10.03 10.1 10 10.06 0.6% 0.2% 0% 17289 0.1736 66.23 10.04 0% 0 0% 0 0% 0 0% 0%
20221229 10.01 10.09 9.98 10 -0.5% -0.3% 0% 29145 0.2922 39.79 10.03 0% 0 0% 0 0% 0 0% 0%
20221228 10.17 10.18 10.05 10.05 -1.08% -0.59% 0% 23004 0.2325 30.48 10.11 0% 0 0% 0 0% 0 0% 0%
20221227 10.15 10.24 10.1 10.16 0.49% 0% 0% 27494 0.2793 32.63 10.16 0% 0 0% 0 0% 0 0% 0%
20221226 10.14 10.26 10.03 10.11 0.5% -0.79% 0% 34546 0.3519 40.18 10.19 0% 0 0% 0 0% 0 0% 0%
20221223 9.96 10.19 9.96 10.06 0.4% -0.1% 0% 22073 0.2223 24.64 10.07 0% 0 0% 0 0% 0 0% 0%
20221222 10.3 10.3 10.01 10.02 -2.05% -1.09% 0% 24792 0.2511 27.29 10.13 0% 0 0% 0 0% 0 0% 0%
20221221 10.39 10.39 10.19 10.23 -0.87% -0.2% 0% 19714 0.202 21.02 10.25 0% 0 0% 0 0% 0 0% 0%
20221220 10.23 10.34 10.17 10.32 0.58% 0.58% 0% 20440 0.2097 20.88 10.26 0% 0 0% 0 0% 0 0% 0%
20221219 10.43 10.51 10.19 10.26 -1.82% -0.48% 0% 29523 0.3043 29.83 10.31 0% 0 0% 0 0% 0 0% 0%
20221216 10.7 10.7 10.42 10.45 -2.25% -0.38% 0% 31829 0.334 32.41 10.49 0% 0 0% 0 0% 0 0% 0%
20221215 10.7 10.8 10.64 10.69 -0.28% 0.09% 0% 19514 0.2085 20.89 10.68 0% 0 0% 0 0% 0 0% 0%
20221214 10.72 10.9 10.66 10.72 0.37% -0.37% 0% 34994 0.3767 65.51 10.76 0% 0 0% 0 0% 0 0% 0%
20221213 10.84 10.92 10.68 10.68 -1.48% -0.74% 0% 33865 0.3644 38.01 10.76 0% 0 0% 0 0% 0 0% 0%
20221212 11.03 11.06 10.81 10.84 -1.63% -0.55% 0% 41387 0.4512 46.4 10.9 0% 0 0% 0 0% 0 0% 0%
20221209 11.15 11.15 10.95 11.02 -0.54% 0.09% 0% 41924 0.4614 48.03 11.01 0% 0 0% 0 0% 0 0% 0%
20221208 11.18 11.25 11.03 11.08 -1.42% -0.09% 0% 49854 0.5531 55.83 11.09 0% 0 0% 0 0% 0 0% 0%
20221207 11.14 11.46 11.1 11.24 0.27% -0.71% 0% 77955 0.8827 82.94 11.32 0% 0 0% 0 0% 0 0% 0%
20221206 11.15 11.21 11.05 11.21 0.27% 0.9% 0% 45042 0.5006 44.19 11.11 0% 0 0% 0 0% 0 0% 0%
20221205 11.02 11.24 11 11.18 1.64% 0.18% 0% 67743 0.7558 62.6 11.16 0% 0 0% 0 0% 0 0% 0%
20221202 10.82 11.06 10.78 11 1.29% 0.36% 0% 58990 0.6463 51.9 10.96 0% 0 0% 0 0% 0 0% 0%
20221201 10.86 11.02 10.83 10.86 0.46% -0.37% 0% 53077 0.5788 44.82 10.9 0% 0 0% 0 0% 0 0% 0%
20221130 10.92 11.02 10.78 10.81 -1.64% -0.64% 0% 54438 0.5924 46.87 10.88 0% 0 0% 0 0% 0 0% 0%
20221129 10.9 11.01 10.81 10.99 1.01% 0.55% 0% 59477 0.6498 52.11 10.93 0% 0 0% 0 0% 0 0% 0%
20221128 10.89 10.93 10.69 10.88 -0.91% 0.46% 0% 41567 0.4501 36.42 10.83 0% 0 0% 0 0% 0 0% 0%
20221125 11.01 11.08 10.87 10.98 -1.52% 0.27% 0% 68444 0.7497 58.64 10.95 0% 0 0% 0 0% 0 0% 0%
20221124 11.14 11.4 10.87 11.15 1.09% 0.18% 0% 126811 1.411 107.96 11.13 0% 0 0% 0 0% 0 0% 0%
20221123 10.8 11.14 10.68 11.03 1.94% 0.27% 0% 138954 1.5278 123.02 11 0% 0 0% 0 0% 0 0% 0%
20221122 10.52 10.92 10.52 10.82 2.27% 0.56% 0% 80823 0.87 74.97 10.76 0% 0 0% 0 0% 0 0% 0%
20221121 10.67 10.71 10.45 10.58 -1.76% 0.47% 0% 45123 0.4751 43.31 10.53 0% 0 0% 0 0% 0 0% 0%
20221118 10.66 10.77 10.58 10.77 0.75% 0.75% 0% 44815 0.4792 45.34 10.69 0% 0 0% 0 0% 0 0% 0%
20221117 10.7 10.71 10.58 10.69 0.09% 0.66% 0% 36048 0.383 36.56 10.62 0% 0 0% 0 0% 0 0% 0%
20221116 10.73 10.79 10.66 10.68 -0.56% -0.47% 0% 35933 0.3854 35.47 10.73 0% 0 0% 0 0% 0 0% 0%
20221115 10.57 10.74 10.56 10.74 1.13% 0.66% 0% 43258 0.4617 39.8 10.67 0% 0 0% 0 0% 0 0% 0%
20221114 10.65 10.85 10.58 10.62 -0.19% -1.03% 0% 59035 0.6337 53.87 10.73 0% 0 0% 0 0% 0 0% 0%
20221111 10.78 10.79 10.59 10.64 0.57% -0.47% 0% 47969 0.5126 45.19 10.69 0% 0 0% 0 0% 0 0% 0%
20221110 10.66 10.73 10.52 10.58 -0.75% -0.19% 0% 33948 0.3597 33.39 10.6 0% 0 0% 0 0% 0 0% 0%
20221109 10.7 10.74 10.6 10.66 0% 0% 0% 32728 0.349 32.94 10.66 0% 0 0% 0 0% 0 0% 0%
20221108 10.77 10.8 10.57 10.66 -0.93% 0% 0% 31869 0.3397 31.26 10.66 0% 0 0% 0 0% 0 0% 0%
20221107 10.7 10.8 10.64 10.76 0.19% 0.28% 0% 39138 0.4198 36.96 10.73 0% 0 0% 0 0% 0 0% 0%
20221104 10.62 10.79 10.62 10.74 1.03% 0.19% 0% 55528 0.5955 54.03 10.72 0% 0 0% 0 0% 0 0% 0%
20221103 10.5 10.67 10.45 10.63 0.85% 0.19% 0% 36757 0.3899 37.4 10.61 0% 0 0% 0 0% 0 0% 0%
20221102 10.5 10.67 10.45 10.54 0.38% -0.28% 0% 43597 0.4607 45.73 10.57 0% 0 0% 0 0% 0 0% 0%
20221101 10.2 10.52 10.16 10.5 3.24% 1.16% 0% 47160 0.4894 53.74 10.38 0% 0 0% 0 0% 0 0% 0%
20221031 10.1 10.24 10.02 10.17 0.3% 0.39% 0% 44289 0.4485 51.39 10.13 0% 0 0% 0 0% 0 0% 0%
20221028 10.48 10.48 10.12 10.14 -3.15% -0.98% 0% 53419 0.5472 64.74 10.24 0% 0 0% 0 0% 0 0% 0%
20221027 10.61 10.78 10.46 10.47 -1.87% -1.41% 0% 68351 0.726 87.78 10.62 0% 0 0% 0 0% 0 0% 0%
20221026 10.44 10.81 10.43 10.67 1.14% 0% 0% 81313 0.8677 110.46 10.67 0% 0 0% 0 0% 0 0% 0%
20221025 10.42 10.79 10.25 10.55 1.83% -0.47% 0% 114004 1.2085 167.85 10.6 0% 0 0% 0 0% 0 0% 0%
20221024 10.28 10.52 10.15 10.36 0.39% 0.19% 0% 45010 0.4654 73.03 10.34 0% 0 0% 0 0% 0 0% 0%
20221021 10.25 10.37 10.13 10.32 1.18% 0.58% 0% 30398 0.3118 48.81 10.26 0% 0 0% 0 0% 0 0% 0%
20221020 10.3 10.37 10.11 10.2 -0.87% -0.2% 0% 31456 0.3215 51.19 10.22 0% 0 0% 0 0% 0 0% 0%
20221019 10.38 10.42 10.26 10.29 -0.68% -0.48% 0% 26510 0.274 43.58 10.34 0% 0 0% 0 0% 0 0% 0%
20221018 10.41 10.48 10.27 10.36 -0.48% 0% 0% 34436 0.3567 54.29 10.36 0% 0 0% 0 0% 0 0% 0%
20221017 10.2 10.44 10.2 10.41 1.07% 0.19% 0% 32534 0.3379 53.48 10.39 0% 0 0% 0 0% 0 0% 0%
20220720 12.1 12.15 11.8 11.97 0% 0.42% 0% 105465 1.2576 63.82 11.92 0% 0 0% 0 0% 0 0% 0%
20220719 11.87 12.16 11.7 11.97 0.17% 0.17% 0% 176315 2.1065 108.38 11.95 0% 0 0% 0 0% 0 0% 0%
20220718 11.6 12.07 11.47 11.95 4.18% 0.67% 0% 260984 3.0978 174.44 11.87 0% 0 0% 0 0% 0 0% 0%
20220715 10.58 11.77 10.55 11.47 8.41% 1.59% 0% 273180 3.0852 211.81 11.29 0% 0 0% 0 0% 0 0% 0%
20220714 10.55 10.73 10.42 10.58 0.19% -0.09% 0% 32903 0.3484 29.53 10.59 0% 0 0% 0 0% 0 0% 0%
20220713 10.22 10.62 10.21 10.56 3.43% 1.34% 0% 39776 0.4146 33.67 10.42 0% 0 0% 0 0% 0 0% 0%
20220712 10.38 10.5 10.21 10.21 -1.54% -1.07% 0% 29854 0.3082 24.62 10.32 0% 0 0% 0 0% 0 0% 0%
20220711 10.51 10.55 10.3 10.37 -2.08% -0.48% 0% 39653 0.4131 31.88 10.42 0% 0 0% 0 0% 0 0% 0%
20220708 10.67 10.74 10.56 10.59 -0.09% -0.47% 0% 24913 0.2651 21.22 10.64 0% 0 0% 0 0% 0 0% 0%
20220707 10.67 10.7 10.58 10.6 -0.75% -0.28% 0% 33309 0.3541 27.95 10.63 0% 0 0% 0 0% 0 0% 0%
20220706 10.69 10.8 10.51 10.68 -0.37% 0.66% 0% 48103 0.5104 40.26 10.61 0% 0 0% 0 0% 0 0% 0%
20220705 10.81 10.98 10.62 10.72 -0.46% -0.46% 0% 59044 0.6359 52.38 10.77 0% 0 0% 0 0% 0 0% 0%
20220704 10.83 10.85 10.66 10.77 -0.46% 0.37% 0% 37886 0.4064 33.15 10.73 0% 0 0% 0 0% 0 0% 0%
20220701 10.93 10.99 10.79 10.87 -0.37% -0.09% 0% 40127 0.4364 33.85 10.88 0% 0 0% 0 0% 0 0% 0%
20220630 10.86 11.02 10.83 10.91 0.55% -0.37% 0% 33518 0.3669 28.52 10.95 0% 0 0% 0 0% 0 0% 0%
20220629 11.18 11.2 10.84 10.85 -3.13% -1.27% 0% 72284 0.7945 63.46 10.99 0% 0 0% 0 0% 0 0% 0%
20220628 11.06 11.22 10.9 11.2 1.45% 1.08% 0% 84436 0.9354 75.47 11.08 0% 0 0% 0 0% 0 0% 0%
20220627 11.2 11.22 11.03 11.04 -0.99% -0.45% 0% 52067 0.5775 47.36 11.09 0% 0 0% 0 0% 0 0% 0%
20220624 11.04 11.22 11 11.15 1.18% 0% 0% 77848 0.868 70.07 11.15 0% 0 0% 0 0% 0 0% 0%
20220623 10.7 11.04 10.6 11.02 3.47% 1.75% 0% 65531 0.7099 57.43 10.83 0% 0 0% 0 0% 0 0% 0%
20220622 11 11.05 10.6 10.65 -2.92% -1.3% 0% 55152 0.595 44.85 10.79 0% 0 0% 0 0% 0 0% 0%
20220621 11.16 11.22 10.82 10.97 -1.7% 0% 0% 68057 0.7469 54.3 10.97 0% 0 0% 0 0% 0 0% 0%
20220620 11.02 11.33 11 11.16 1.55% -0.53% 0% 86034 0.965 67.89 11.22 0% 0 0% 0 0% 0 0% 0%
20220617 10.9 11.05 10.8 10.99 -0.09% 0.37% 0% 51994 0.5693 40.25 10.95 0% 0 0% 0 0% 0 0% 0%
20220616 10.97 11.07 10.86 11 0.18% 0.18% 0% 56753 0.6231 43.48 10.98 0% 0 0% 0 0% 0 0% 0%
20220615 11.18 11.25 10.97 10.98 -1.61% -0.9% 0% 70743 0.784 52.92 11.08 0% 0 0% 0 0% 0 0% 0%
20220614 11.06 11.17 10.86 11.16 -0.18% 1.18% 0% 69089 0.7622 47.32 11.03 0% 0 0% 0 0% 0 0% 0%
20220613 11.11 11.39 11.06 11.18 -0.62% -0.36% 0% 81211 0.9111 51.2 11.22 0% 0 0% 0 0% 0 0% 0%
20220610 11.12 11.38 11.12 11.25 0.45% 0% 0% 83007 0.9335 49.27 11.25 0% 0 0% 0 0% 0 0% 0%
20220609 11.27 11.45 10.9 11.2 0.63% 0.18% 0% 135860 1.5184 80.43 11.18 0% 0 0% 0 0% 0 0% 0%
20220608 11.1 11.18 10.77 11.13 0.45% 1.27% 0% 82101 0.9024 48.73 10.99 0% 0 0% 0 0% 0 0% 0%
20220607 11.16 11.24 10.9 11.08 -0.63% 0.09% 0% 82218 0.9102 49.77 11.07 0% 0 0% 0 0% 0 0% 0%
20220606 10.96 11.35 10.89 11.15 1.55% -0.18% 0% 103989 1.1611 66.8 11.17 0% 0 0% 0 0% 0 0% 0%
20220602 10.88 11.05 10.82 10.98 1.86% 0.46% 0% 82520 0.9022 52.99 10.93 0% 0 0% 0 0% 0 0% 0%
20220601 10.89 11.18 10.7 10.78 -1.91% -1.01% 0% 106356 1.1578 69.21 10.89 0% 0 0% 0 0% 0 0% 0%
20220531 10.78 11.24 10.63 10.99 0.37% 0.73% 0% 152935 1.668 103.05 10.91 0% 0 0% 0 0% 0 0% 0%
20220530 10.33 10.95 10.25 10.95 6% 3.11% 0% 175184 1.8612 125.17 10.62 0% 0 0% 0 0% 0 0% 0%
20220527 9.73 10.5 9.72 10.33 6.49% 1.18% 0% 147388 1.5042 112.5 10.21 0% 0 0% 0 0% 0 0% 0%
20220526 9.73 9.79 9.54 9.7 -0.1% 0.1% 0% 32320 0.3131 25.72 9.69 0% 0 0% 0 0% 0 0% 0%
20220525 9.55 9.85 9.55 9.71 1.78% 0.31% 0% 31553 0.3055 23.57 9.68 0% 0 0% 0 0% 0 0% 0%
20220524 10.06 10.15 9.52 9.54 -5.45% -3.15% 0% 67218 0.6619 46.43 9.85 0% 0 0% 0 0% 0 0% 0%
20220523 9.99 10.12 9.96 10.09 0.3% 0.4% 0% 40100 0.4032 27.43 10.05 0% 0 0% 0 0% 0 0% 0%
20220520 10.07 10.25 9.99 10.06 0.2% -0.2% 0% 47510 0.4788 30.61 10.08 0% 0 0% 0 0% 0 0% 0%
20220519 9.9 10.07 9.86 10.04 -0.1% 0.6% 0% 42823 0.4273 26.57 9.98 0% 0 0% 0 0% 0 0% 0%
20220518 10 10.28 9.94 10.05 0.4% -0.4% 0% 54553 0.5505 32.05 10.09 0% 0 0% 0 0% 0 0% 0%
20220517 9.98 10.03 9.82 10.01 0.5% 0.7% 0% 40906 0.4067 21.64 9.94 0% 0 0% 0 0% 0 0% 0%
20220516 9.96 10.11 9.84 9.96 -0.1% -0.2% 0% 45471 0.454 22.81 9.98 0% 0 0% 0 0% 0 0% 0%
20220513 10.19 10.23 9.93 9.97 -0.8% -0.4% 0% 47558 0.476 22.13 10.01 0% 0 0% 0 0% 0 0% 0%
20220512 9.86 10.1 9.81 10.05 1.93% 0.4% 0% 63080 0.6313 26.97 10.01 0% 0 0% 0 0% 0 0% 0%
20220511 9.87 10.2 9.84 9.86 0.2% -1.6% 0% 84558 0.8469 34.74 10.02 0% 0 0% 0 0% 0 0% 0%
20220510 9.6 9.86 9.55 9.84 1.44% 0.72% 0% 70486 0.6885 28.38 9.77 0% 0 0% 0 0% 0 0% 0%
20220509 9.53 9.8 9.4 9.7 1.78% 0.21% 0% 57781 0.5594 21.89 9.68 0% 0 0% 0 0% 0 0% 0%
20220506 9.47 9.73 9.4 9.53 -1.85% -0.42% 0% 61280 0.5862 21.59 9.57 0% 0 0% 0 0% 0 0% 0%
20220505 9.42 9.84 9.35 9.71 4.07% 0.62% 0% 99626 0.9611 35.08 9.65 0% 0 0% 0 0% 0 0% 0%
20220429 8.81 9.4 8.78 9.33 7.86% 1.19% 0% 108242 0.9979 36.5 9.22 0% 0 0% 0 0% 0 0% 0%
20220428 9.07 9.2 8.65 8.65 -6.59% -3.57% 0% 86122 0.7728 28.7 8.97 0% 0 0% 0 0% 0 0% 0%
20220427 9.02 9.48 8.5 9.26 -3.34% 4.28% 0% 134364 1.1935 45.29 8.88 0% 0 0% 0 0% 0 0% 0%
20220426 10.6 10.69 9.23 9.58 -12.59% -2.34% 0% 200302 1.9649 77.22 9.81 0% 0 0% 0 0% 0 0% 0%
20220425 11 11.58 10.91 10.96 -2.84% -2.75% 0% 157502 1.7753 74.88 11.27 0% 0 0% 0 0% 0 0% 0%
20220422 10.88 11.44 10.63 11.28 2.45% 1.62% 0% 127693 1.4173 63.28 11.1 0% 0 0% 0 0% 0 0% 0%
20220421 10.7 11.38 10.66 11.01 1.38% -0.9% 0% 132383 1.471 69.9 11.11 0% 0 0% 0 0% 0 0% 0%
20220420 10.44 12 10.31 10.86 5.44% -2.69% 0% 153684 1.7158 87.9 11.16 0% 0 0% 0 0% 0 0% 0%
20220419 10.16 10.3 10.12 10.3 1.28% 0.59% 0% 17387 0.178 10.14 10.24 0% 0 0% 0 0% 0 0% 0%
20220418 10.08 10.17 9.92 10.17 0.99% 1.09% 0% 20627 0.2076 11.54 10.06 0% 0 0% 0 0% 0 0% 0%
20220415 10.4 10.44 10.07 10.07 -3.17% -0.89% 0% 32790 0.3332 19.23 10.16 0% 0 0% 0 0% 0 0% 0%
20220414 10.35 10.48 10.35 10.4 0.58% -0.1% 0% 18304 0.1906 11.43 10.41 0% 0 0% 0 0% 0 0% 0%
20220413 10.49 10.55 10.32 10.34 -2.18% -0.67% 0% 20305 0.2113 12.04 10.41 0% 0 0% 0 0% 0 0% 0%
20220412 10.41 10.57 10.31 10.57 0.86% 1.25% 0% 24637 0.2572 13.98 10.44 0% 0 0% 0 0% 0 0% 0%
20220411 10.75 10.8 10.4 10.48 -3.05% -0.47% 0% 33119 0.3488 18.24 10.53 0% 0 0% 0 0% 0 0% 0%
20220408 10.65 10.81 10.41 10.81 1.41% 1.6% 0% 26712 0.2841 14.56 10.64 0% 0 0% 0 0% 0 0% 0%
20220407 10.86 10.9 10.66 10.66 -2.47% -1.11% 0% 30361 0.3273 16.54 10.78 0% 0 0% 0 0% 0 0% 0%
20220401 10.89 11.05 10.8 10.9 -1.18% 0.18% 0% 41999 0.4571 22.23 10.88 0% 0 0% 0 0% 0 0% 0%
20220331 10.6 11.51 10.58 11.03 4.45% -0.36% 0% 88809 0.9834 46.74 11.07 0% 0 0% 0 0% 0 0% 0%
20220330 10.5 10.58 10.43 10.56 1.25% 0.38% 0% 24978 0.2627 12.42 10.52 0% 0 0% 0 0% 0 0% 0%
20220329 10.59 10.66 10.33 10.43 -1.51% -0.38% 0% 32547 0.3407 15.55 10.47 0% 0 0% 0 0% 0 0% 0%
20220328 10.52 10.73 10.45 10.59 -0.66% 0.19% 0% 27414 0.2899 12.87 10.57 0% 0 0% 0 0% 0 0% 0%
20220325 10.89 10.89 10.66 10.66 -1.39% -0.93% 0% 24897 0.2679 11.94 10.76 0% 0 0% 0 0% 0 0% 0%
20220324 10.97 10.97 10.74 10.81 -1.99% -0.09% 0% 30213 0.3269 14.87 10.82 0% 0 0% 0 0% 0 0% 0%
20220323 11.05 11.12 11 11.03 0% 0% 0% 23671 0.2612 11.5 11.03 0% 0 0% 0 0% 0 0% 0%
20220322 11 11.15 11 11.03 -0.54% -0.18% 0% 24878 0.275 12 11.05 0% 0 0% 0 0% 0 0% 0%
20220321 10.95 11.17 10.95 11.09 0.91% -0.09% 0% 31346 0.3478 15.02 11.1 0% 0 0% 0 0% 0 0% 0%
20220318 10.8 11.07 10.74 10.99 0.92% 0.46% 0% 27960 0.3058 13.05 10.94 0% 0 0% 0 0% 0 0% 0%
20220317 10.9 11.11 10.85 10.89 0.93% -0.73% 0% 40478 0.4441 18.21 10.97 0% 0 0% 0 0% 0 0% 0%
20220316 10.78 10.83 10.3 10.79 1.98% 1.31% 0% 39708 0.4227 17.1 10.65 0% 0 0% 0 0% 0 0% 0%
20220315 11.05 11.07 10.56 10.58 -4.34% -2.31% 0% 35439 0.3838 15.53 10.83 0% 0 0% 0 0% 0 0% 0%
20220311 11.28 11.41 11.02 11.38 -0.18% 1.61% 0% 37932 0.4249 17.42 11.2 0% 0 0% 0 0% 0 0% 0%
20220310 11.6 11.66 11.36 11.4 0% -0.78% 0% 41963 0.482 20.64 11.49 0% 0 0% 0 0% 0 0% 0%
20220309 11.24 11.43 10.71 11.4 1.33% 2.24% 0% 54955 0.6129 26.94 11.15 0% 0 0% 0 0% 0 0% 0%
20220308 11.56 11.69 11.17 11.25 -3.27% -1.06% 0% 45644 0.5189 24.23 11.37 0% 0 0% 0 0% 0 0% 0%
20220307 11.83 11.88 11.53 11.63 -1.69% -0.34% 0% 39497 0.461 22.29 11.67 0% 0 0% 0 0% 0 0% 0%
20220304 12.24 12.24 11.77 11.83 -3.35% -1.33% 0% 60924 0.7304 35.57 11.99 0% 0 0% 0 0% 0 0% 0%
20220303 12.26 12.34 12.17 12.24 0.25% -0.08% 0% 36120 0.4424 22.38 12.25 0% 0 0% 0 0% 0 0% 0%
20220302 12.25 12.26 12.13 12.21 -0.33% 0.16% 0% 23710 0.2891 15.68 12.19 0% 0 0% 0 0% 0 0% 0%
20220301 12.3 12.33 12.1 12.25 0.33% 0.41% 0% 26424 0.3225 18.81 12.2 0% 0 0% 0 0% 0 0% 0%
20220228 12.31 12.36 11.94 12.21 0.08% 0.83% 0% 38261 0.4632 28.08 12.11 0% 0 0% 0 0% 0 0% 0%
20220225 12.3 12.64 12.19 12.2 1.24% -1.53% 0% 44871 0.5558 34.96 12.39 0% 0 0% 0 0% 0 0% 0%
20220224 12.56 12.61 11.89 12.05 -4.06% -1.63% 0% 78663 0.9633 61.96 12.25 0% 0 0% 0 0% 0 0% 0%
20220223 12.41 12.66 12.4 12.56 1.87% 0% 0% 52616 0.6609 44.53 12.56 0% 0 0% 0 0% 0 0% 0%
20220222 12.53 12.55 12.25 12.33 -2.14% -0.24% 0% 49822 0.6156 42.13 12.36 0% 0 0% 0 0% 0 0% 0%
20220221 12.58 12.66 12.5 12.6 -0.4% 0.32% 0% 44905 0.5642 36.63 12.56 0% 0 0% 0 0% 0 0% 0%
20220218 12.24 12.71 12.18 12.65 2.51% 1.44% 0% 71626 0.8932 51.58 12.47 0% 0 0% 0 0% 0 0% 0%
20220217 12.29 12.59 12.24 12.34 0.33% -0.72% 0% 63898 0.7944 39.41 12.43 0% 0 0% 0 0% 0 0% 0%
20220216 12.19 12.3 12.17 12.3 0.57% 0.41% 0% 36855 0.4516 19.6 12.25 0% 0 0% 0 0% 0 0% 0%
20220215 11.99 12.42 11.97 12.23 2.34% -0.24% 0% 52197 0.6399 25.23 12.26 0% 0 0% 0 0% 0 0% 0%
20220214 11.95 12.1 11.91 11.95 -0.67% -0.42% 0% 24245 0.291 10.3 12 0% 0 0% 0 0% 0 0% 0%
20220211 12.11 12.15 11.96 12.03 -1.07% 0% 0% 41023 0.4935 15.21 12.03 0% 0 0% 0 0% 0 0% 0%
20220210 12.03 12.16 11.94 12.16 0.75% 0.83% 0% 40550 0.4891 13.25 12.06 0% 0 0% 0 0% 0 0% 0%
20220209 12 12.12 12 12.07 -0.08% 0% 0% 38404 0.4634 10.67 12.07 0% 0 0% 0 0% 0 0% 0%
20211203 13.5 13.73 13.42 13.59 1.19% 0.07% 0% 107397 1.4585 30.25 13.58 0% 0 0% 0 0% 0 0% 0%
20211202 13.91 14.07 13.38 13.43 -4.14% -2.11% 0% 191970 2.6344 52.09 13.72 0% 0 0% 0 0% 0 0% 0%
20211201 14.12 14.18 13.65 14.01 -0.71% 1.16% 0% 212572 2.9441 56.34 13.85 0% 0 0% 0 0% 0 0% 0%
20211130 14.44 14.7 14.06 14.11 -1.54% -1.67% 0% 203208 2.9159 55.74 14.35 0% 0 0% 0 0% 0 0% 0%
20211129 14.27 14.55 14.15 14.33 -1.98% -0.28% 0% 165759 2.3815 43.36 14.37 0% 0 0% 0 0% 0 0% 0%
20211126 14.41 14.84 14.13 14.62 1.39% 0.97% 0% 258677 3.7451 61.54 14.48 0% 0 0% 0 0% 0 0% 0%
20211125 15.13 15.13 14.3 14.42 -4.31% -0.89% 0% 316498 4.6056 68.27 14.55 0% 0 0% 0 0% 0 0% 0%
20211124 15 15.24 14.76 15.07 -1.05% 0.67% 0% 298109 4.464 65.06 14.97 0% 0 0% 0 0% 0 0% 0%
20211123 14.73 15.63 14.73 15.23 2.21% 0.26% 0% 437320 6.6426 98.62 15.19 0% 0 0% 0 0% 0 0% 0%
20211122 14.61 15.19 14.41 14.9 4.49% 0.95% 0% 346934 5.1201 79.49 14.76 0% 0 0% 0 0% 0 0% 0%
20211119 14.23 14.53 14.02 14.26 -1.45% 0.07% 0% 252325 3.5948 60.95 14.25 0% 0 0% 0 0% 0 0% 0%
20211118 14.34 14.96 14.01 14.47 0.91% -0.41% 0% 298184 4.3336 73.04 14.53 0% 0 0% 0 0% 0 0% 0%
20211117 13.97 14.58 13.89 14.34 1.27% 0.14% 0% 252057 3.6103 61.07 14.32 0% 0 0% 0 0% 0 0% 0%
20211116 15.46 15.46 14.16 14.16 -9.81% -4% 0% 447383 6.6006 110.28 14.75 0% 0 0% 0 0% 0 0% 0%
20211115 14.43 16.08 14.3 15.7 6.44% 3.63% 0% 620969 9.4083 161.21 15.15 0% 0 0% 0 0% 0 0% 0%
20211112 14.58 16.5 14.58 14.75 5.43% -3.02% 0% 703699 10.7032 183.72 15.21 0% 0 0% 0 0% 0 0% 0%
20211111 13.04 14.17 13 13.99 6.15% 3.17% 0% 466200 6.3222 115.83 13.56 0% 0 0% 0 0% 0 0% 0%
20211110 13.22 13.29 12.72 13.18 0% 1.93% 0% 297101 3.842 68.51 12.93 0% 0 0% 0 0% 0 0% 0%
20211109 12.55 13.28 12.51 13.18 4.19% 1.23% 0% 330668 4.3041 66.05 13.02 0% 0 0% 0 0% 0 0% 0%
20211108 12.81 12.93 12.26 12.65 -1.56% 1.04% 0% 300757 3.7649 55.6 12.52 0% 0 0% 0 0% 0 0% 0%
20211105 12.7 13.18 12.63 12.85 0.23% -0.46% 0% 295634 3.8161 53.26 12.91 0% 0 0% 0 0% 0 0% 0%
20211104 12.55 13.12 12.47 12.82 0.71% -0.08% 0% 317612 4.0746 53.13 12.83 0% 0 0% 0 0% 0 0% 0%
20211103 12.57 12.88 12.03 12.73 1.6% 2.66% 0% 343282 4.2583 51.27 12.4 0% 0 0% 0 0% 0 0% 0%
20211102 12.95 13.43 12.45 12.53 -4.42% -3.24% 0% 397180 5.143 56.06 12.95 0% 0 0% 0 0% 0 0% 0%
20211101 13.25 13.69 12.87 13.11 -6.36% -0.61% 0% 452992 5.9768 57.64 13.19 0% 0 0% 0 0% 0 0% 0%
20211029 14.5 15.25 13.92 14 -6.42% -3.05% 0% 530027 7.6519 60.9 14.44 0% 0 0% 0 0% 0 0% 0%
20211028 14.17 15.75 14.05 14.96 0.34% -0.93% 0% 567541 8.5685 55.56 15.1 0% 0 0% 0 0% 0 0% 0%
20211027 15.26 16.75 14.76 14.91 -21.4% -4.3% 0% 861896 13.4315 43.68 15.58 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