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. 301091
    4. 返回上一页 刷新
股票代码（例：sz301091）       368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 18.15 18.63 18.14 18.33 1.27% -0.33% 0% 73705 1.3557 133.26 18.39 0% 0 0% 0 0% 0 0% 0%
20230927 18 18.34 17.88 18.1 1.34% -0.44% 0% 81421 1.4805 143.91 18.18 0% 0 0% 0 0% 0 0% 0%
20230926 17.32 18.3 17.25 17.86 3.06% -0.28% 0% 106962 1.9158 167.96 17.91 0% 0 0% 0 0% 0 0% 0%
20230925 17.15 17.63 17 17.33 2.06% 0.29% 0% 63086 1.09 81.76 17.28 0% 0 0% 0 0% 0 0% 0%
20230922 16.6 16.98 16.4 16.98 2.1% 1.31% 0% 36066 0.6045 43.69 16.76 0% 0 0% 0 0% 0 0% 0%
20230921 16.96 16.98 16.52 16.63 -1.66% -0.66% 0% 39734 0.665 48.88 16.74 0% 0 0% 0 0% 0 0% 0%
20230920 17.08 17.3 16.9 16.91 -1.11% -1% 0% 36022 0.6154 45.62 17.08 0% 0 0% 0 0% 0 0% 0%
20230919 17.3 17.3 17.02 17.1 -1.44% -0.12% 0% 32601 0.5581 41.82 17.12 0% 0 0% 0 0% 0 0% 0%
20230918 17.13 17.38 16.95 17.35 1.17% 0.64% 0% 41560 0.7165 52.97 17.24 0% 0 0% 0 0% 0 0% 0%
20230915 17.28 17.33 17.03 17.15 0% -0.12% 0% 43619 0.7489 55.56 17.17 0% 0 0% 0 0% 0 0% 0%
20230914 17.55 17.61 16.98 17.15 -2.78% -0.46% 0% 85079 1.466 109.88 17.23 0% 0 0% 0 0% 0 0% 0%
20230913 18.66 18.7 17.45 17.64 -7.5% -1.4% 0% 144761 2.59 200.63 17.89 0% 0 0% 0 0% 0 0% 0%
20230912 18.1 19.38 18.09 19.07 5.42% 1.38% 0% 203444 3.8264 326.1 18.81 0% 0 0% 0 0% 0 0% 0%
20230911 17.23 18.26 17.01 18.09 5.36% 1.63% 0% 91152 1.6228 159.94 17.8 0% 0 0% 0 0% 0 0% 0%
20230908 17.14 17.24 16.81 17.17 1% 0.7% 0% 23032 0.3927 40.85 17.05 0% 0 0% 0 0% 0 0% 0%
20230907 17.43 17.52 16.99 17 -2.47% -1.16% 0% 32100 0.5522 54.23 17.2 0% 0 0% 0 0% 0 0% 0%
20230906 17.41 17.5 17.21 17.43 -0.46% 0.29% 0% 28130 0.4888 43.7 17.38 0% 0 0% 0 0% 0 0% 0%
20230905 17.75 17.79 17.41 17.51 -1.57% -0.17% 0% 42378 0.7433 60.7 17.54 0% 0 0% 0 0% 0 0% 0%
20230904 17.81 18.03 17.59 17.79 0.57% 0.34% 0% 37352 0.6622 51.96 17.73 0% 0 0% 0 0% 0 0% 0%
20230901 17.92 18.1 17.65 17.69 -1.45% -0.62% 0% 34143 0.6076 48.68 17.8 0% 0 0% 0 0% 0 0% 0%
20230831 18.4 18.63 17.91 17.95 -3.44% -1.1% 0% 56833 1.0318 81.81 18.15 0% 0 0% 0 0% 0 0% 0%
20230830 18.42 18.75 18.31 18.59 0.54% 0.38% 0% 75507 1.3983 112.95 18.52 0% 0 0% 0 0% 0 0% 0%
20230829 16.92 18.68 16.92 18.49 9.54% 2.32% 0% 123706 2.2354 194.09 18.07 0% 0 0% 0 0% 0 0% 0%
20230828 17.52 17.62 16.8 16.88 2.18% -2.14% 0% 61268 1.0571 106.37 17.25 0% 0 0% 0 0% 0 0% 0%
20230825 17.1 17.12 16.38 16.52 -4.07% -1.2% 0% 55856 0.934 98.99 16.72 0% 0 0% 0 0% 0 0% 0%
20230824 18.03 18.1 17.2 17.22 -4.91% -1.66% 0% 88669 1.5525 162.92 17.51 0% 0 0% 0 0% 0 0% 0%
20230823 18.14 18.69 17.67 18.11 -0.6% -0.39% 0% 84948 1.5446 178.57 18.18 0% 0 0% 0 0% 0 0% 0%
20230822 17.77 18.3 17.58 18.22 3.64% 1.22% 0% 68111 1.2262 151.17 18 0% 0 0% 0 0% 0 0% 0%
20230821 17.45 17.83 17.45 17.58 0.23% -0.45% 0% 22701 0.4009 53.13 17.66 0% 0 0% 0 0% 0 0% 0%
20230818 18 18.13 17.53 17.54 -2.39% -1.74% 0% 39043 0.697 85.79 17.85 0% 0 0% 0 0% 0 0% 0%
20230817 17.51 17.98 17.23 17.97 2.39% 1.3% 0% 44576 0.791 89.96 17.74 0% 0 0% 0 0% 0 0% 0%
20230816 17.67 17.77 17.33 17.55 -0.51% 0.17% 0% 27867 0.4883 55.09 17.52 0% 0 0% 0 0% 0 0% 0%
20230815 17.92 17.93 17.39 17.64 -1.56% 0.23% 0% 38895 0.6844 72.43 17.6 0% 0 0% 0 0% 0 0% 0%
20230814 17.57 17.93 17.51 17.92 0.45% 1.07% 0% 32345 0.5736 53.31 17.73 0% 0 0% 0 0% 0 0% 0%
20230811 18.25 18.59 17.78 17.84 -1.11% -1.55% 0% 54991 0.9967 72.78 18.12 0% 0 0% 0 0% 0 0% 0%
20230810 18.32 18.39 17.97 18.04 -0.77% -0.22% 0% 36099 0.6526 43.58 18.08 0% 0 0% 0 0% 0 0% 0%
20230809 18.34 18.88 18.15 18.18 -1.36% -1.41% 0% 52400 0.9661 54.36 18.44 0% 0 0% 0 0% 0 0% 0%
20230808 18.38 18.73 18.35 18.43 -0.65% -0.54% 0% 35575 0.6592 36.06 18.53 0% 0 0% 0 0% 0 0% 0%
20230807 18.72 18.78 18.27 18.55 -1.49% 0.54% 0% 53539 0.9879 52.59 18.45 0% 0 0% 0 0% 0 0% 0%
20230804 18.86 19.39 18.68 18.83 0.37% -1.05% 0% 74067 1.4092 76.83 19.03 0% 0 0% 0 0% 0 0% 0%
20230803 18.99 19.04 18.64 18.76 -1.21% -0.16% 0% 45923 0.8631 49.31 18.79 0% 0 0% 0 0% 0 0% 0%
20230802 18.99 19.29 18.85 18.99 -0.84% -0.16% 0% 57351 1.0908 62.9 19.02 0% 0 0% 0 0% 0 0% 0%
20230801 19.32 19.52 19 19.15 -2.69% -0.26% 0% 104178 1.9999 117.97 19.2 0% 0 0% 0 0% 0 0% 0%
20230731 18.88 20.29 18.79 19.68 4.63% 0.36% 0% 178959 3.5089 227.05 19.61 0% 0 0% 0 0% 0 0% 0%
20230728 18.71 19.28 18.41 18.81 -0.53% 0.11% 0% 106930 2.0094 158.28 18.79 0% 0 0% 0 0% 0 0% 0%
20230727 18.64 19.38 18.52 18.91 2.94% -0.63% 0% 179340 3.4133 283.92 19.03 0% 0 0% 0 0% 0 0% 0%
20230726 18.21 18.75 18.08 18.37 0.82% -0.49% 0% 98907 1.8259 182.75 18.46 0% 0 0% 0 0% 0 0% 0%
20230725 17.8 18.24 17.64 18.22 3.29% 0.94% 0% 64265 1.1601 118.6 18.05 0% 0 0% 0 0% 0 0% 0%
20230724 17.55 17.92 17.55 17.64 0.51% -0.4% 0% 28997 0.5135 49.07 17.71 0% 0 0% 0 0% 0 0% 0%
20230721 17.46 17.66 17.3 17.55 0.17% 0.4% 0% 31058 0.543 43.39 17.48 0% 0 0% 0 0% 0 0% 0%
20230720 17.91 18.15 17.46 17.52 -2.61% -1.24% 0% 37505 0.6652 50.15 17.74 0% 0 0% 0 0% 0 0% 0%
20230719 17.85 18.16 17.75 17.99 1.12% 0.22% 0% 38861 0.6976 48.8 17.95 0% 0 0% 0 0% 0 0% 0%
20230718 17.88 18.05 17.7 17.79 -0.95% -0.39% 0% 27194 0.4857 29.43 17.86 0% 0 0% 0 0% 0 0% 0%
20230717 17.84 18.04 17.63 17.96 0.17% 0.62% 0% 41782 0.7457 40.49 17.85 0% 0 0% 0 0% 0 0% 0%
20230714 18.55 18.55 17.82 17.93 -2.08% -0.99% 0% 72666 1.3159 69.51 18.11 0% 0 0% 0 0% 0 0% 0%
20230713 18.61 18.72 18.05 18.31 -2.35% 0.05% 0% 72821 1.3325 68.82 18.3 0% 0 0% 0 0% 0 0% 0%
20230712 19.2 19.54 18.68 18.75 -2.7% -1.26% 0% 79056 1.5013 80.94 18.99 0% 0 0% 0 0% 0 0% 0%
20230711 18.95 19.44 18.75 19.27 0.84% 1.05% 0% 91857 1.752 99.05 19.07 0% 0 0% 0 0% 0 0% 0%
20230710 17.92 19.49 17.82 19.11 5.64% 1.54% 0% 130868 2.4631 156.22 18.82 0% 0 0% 0 0% 0 0% 0%
20230707 18.61 18.66 18 18.09 -3.67% -0.93% 0% 65257 1.1917 84.24 18.26 0% 0 0% 0 0% 0 0% 0%
20230706 18.82 19.16 18.31 18.78 0.48% 0.7% 0% 84752 1.5808 105.58 18.65 0% 0 0% 0 0% 0 0% 0%
20230705 19.65 20.16 18.69 18.69 -1.63% -3.26% 0% 140113 2.7066 192.35 19.32 0% 0 0% 0 0% 0 0% 0%
20230704 18.45 19.32 18.29 19 3.09% -0.05% 0% 119426 2.27 173.64 19.01 0% 0 0% 0 0% 0 0% 0%
20230703 18.32 18.81 18.25 18.43 -0.49% -0.43% 0% 48366 0.8953 75.6 18.51 0% 0 0% 0 0% 0 0% 0%
20230630 17.51 18.85 17.51 18.52 5.53% 0.49% 0% 82141 1.5142 127.79 18.43 0% 0 0% 0 0% 0 0% 0%
20230629 17.45 17.75 17.37 17.55 0.23% -0.11% 0% 24371 0.4281 35.84 17.57 0% 0 0% 0 0% 0 0% 0%
20230628 17.78 17.78 17.01 17.51 -1.46% 1.27% 0% 41955 0.7253 51.06 17.29 0% 0 0% 0 0% 0 0% 0%
20230627 17.48 17.87 17.41 17.77 2.07% 0.62% 0% 36324 0.6414 41.74 17.66 0% 0 0% 0 0% 0 0% 0%
20230626 18.18 18.28 17.3 17.41 -4.97% -1.75% 0% 58637 1.0391 63.74 17.72 0% 0 0% 0 0% 0 0% 0%
20230621 18.4 19 18.08 18.32 -0.38% -1.03% 0% 66046 1.2228 70.25 18.51 0% 0 0% 0 0% 0 0% 0%
20230620 18.96 18.97 18.3 18.39 -3.31% -0.54% 0% 83150 1.5371 89.56 18.49 0% 0 0% 0 0% 0 0% 0%
20230619 18.72 19.36 18.72 19.02 0.42% 0.11% 0% 59241 1.1255 66.94 19 0% 0 0% 0 0% 0 0% 0%
20230616 18.8 19.19 18.73 18.94 1.18% -0.16% 0% 62081 1.1778 70.94 18.97 0% 0 0% 0 0% 0 0% 0%
20230615 18.97 19.02 18.56 18.72 -1.11% -0.32% 0% 67731 1.2717 78.23 18.78 0% 0 0% 0 0% 0 0% 0%
20230614 19.2 19.73 18.86 18.93 -2.07% -0.94% 0% 96830 1.8504 114.78 19.11 0% 0 0% 0 0% 0 0% 0%
20230613 18.6 19.79 18.6 19.33 2.55% 0.68% 0% 145660 2.7973 168.54 19.2 0% 0 0% 0 0% 0 0% 0%
20230612 18.1 19.16 18.01 18.85 4.43% 0.75% 0% 103148 1.93 132.3 18.71 0% 0 0% 0 0% 0 0% 0%
20230609 18.81 18.81 17.85 18.05 -4.14% -0.33% 0% 88234 1.5983 115.79 18.11 0% 0 0% 0 0% 0 0% 0%
20230608 18.19 19 18.19 18.83 3.18% 0.48% 0% 115004 2.1547 157.88 18.74 0% 0 0% 0 0% 0 0% 0%
20230607 17.9 18.66 17.9 18.25 1.78% -0.38% 0% 54870 1.005 76.59 18.32 0% 0 0% 0 0% 0 0% 0%
20230606 18 18.54 17.88 17.93 -1.86% -1.65% 0% 63749 1.1619 91.42 18.23 0% 0 0% 0 0% 0 0% 0%
20230605 17.8 18.34 17.77 18.27 2.47% 0.61% 0% 51517 0.9354 76.73 18.16 0% 0 0% 0 0% 0 0% 0%
20230602 18.1 18.17 17.8 17.83 -2.41% -0.5% 0% 45970 0.824 69.94 17.92 0% 0 0% 0 0% 0 0% 0%
20230601 18.4 18.58 18.08 18.27 -0.71% 0.16% 0% 61625 1.1242 91.9 18.24 0% 0 0% 0 0% 0 0% 0%
20230531 17.21 18.68 17.17 18.4 5.75% 0.93% 0% 126835 2.3127 191.59 18.23 0% 0 0% 0 0% 0 0% 0%
20230530 16.8 17.5 16.73 17.4 2.65% 1.1% 0% 45370 0.7809 76.9 17.21 0% 0 0% 0 0% 0 0% 0%
20230529 17.6 17.64 16.88 16.95 -3.53% -1.22% 0% 63657 1.0926 110.27 17.16 0% 0 0% 0 0% 0 0% 0%
20230526 18.33 18.59 17.21 17.57 -1.73% 0.06% 0% 77971 1.369 142.45 17.56 0% 0 0% 0 0% 0 0% 0%
20230525 25.8 27.44 25.8 26.88 4.39% 0.07% 0% 59040 1.5857 180.34 26.86 0% 0 0% 0 0% 0 0% 0%
20230524 25.5 26.04 25.31 25.75 1.22% 0.23% 0% 20873 0.5362 66.19 25.69 0% 0 0% 0 0% 0 0% 0%
20230523 26.3 26.37 25.36 25.44 -3.49% -1.17% 0% 23112 0.5949 67.9 25.74 0% 0 0% 0 0% 0 0% 0%
20230522 26.54 26.7 26.14 26.36 -0.72% 0.15% 0% 18721 0.4928 52.72 26.32 0% 0 0% 0 0% 0 0% 0%
20230519 26.97 26.97 26.41 26.55 -1.92% -0.23% 0% 35363 0.941 97.77 26.61 0% 0 0% 0 0% 0 0% 0%
20230518 25.8 27.13 25.55 27.07 4.44% 2.19% 0% 36835 0.9759 104.25 26.49 0% 0 0% 0 0% 0 0% 0%
20230517 25.29 26.08 25.08 25.92 2.53% 0.74% 0% 22821 0.5872 65.62 25.73 0% 0 0% 0 0% 0 0% 0%
20230516 25.6 25.78 25.19 25.28 -1.63% -0.47% 0% 17463 0.4435 48.68 25.4 0% 0 0% 0 0% 0 0% 0%
20230515 25.96 26.14 25.06 25.7 -1.53% 0.74% 0% 31038 0.7918 80.96 25.51 0% 0 0% 0 0% 0 0% 0%
20230510 25.66 26.53 25.58 26.07 0.66% -0.5% 0% 21842 0.5722 62.32 26.2 0% 0 0% 0 0% 0 0% 0%
20230509 26.8 26.8 25.87 25.9 -3.18% -1.41% 0% 34408 0.9038 83.89 26.27 0% 0 0% 0 0% 0 0% 0%
20230508 25.7 26.9 25.53 26.75 3.28% 1.63% 0% 46882 1.2338 112.05 26.32 0% 0 0% 0 0% 0 0% 0%
20230505 25.3 26.36 25.22 25.9 2.45% 0.15% 0% 47147 1.2193 111.29 25.86 0% 0 0% 0 0% 0 0% 0%
20230504 25.71 25.71 24.82 25.28 -2.81% 0.6% 0% 29551 0.7425 62.85 25.13 0% 0 0% 0 0% 0 0% 0%
20230428 25.3 26.09 25.16 26.01 3.42% 0.77% 0% 24909 0.6428 47.29 25.81 0% 0 0% 0 0% 0 0% 0%
20230427 25.22 25.98 25.11 25.15 -1.22% -1.02% 0% 19973 0.5075 31.92 25.41 0% 0 0% 0 0% 0 0% 0%
20230426 25.86 26.26 25.35 25.46 -2.04% -0.93% 0% 29239 0.7513 41.37 25.7 0% 0 0% 0 0% 0 0% 0%
20230425 27.1 27.47 25.53 25.99 -5.08% -0.31% 0% 43824 1.1424 53.78 26.07 0% 0 0% 0 0% 0 0% 0%
20230424 27.15 27.65 27.02 27.38 0.04% 0.18% 0% 29743 0.8129 36.95 27.33 0% 0 0% 0 0% 0 0% 0%
20230421 28.47 28.88 27.3 27.37 -3.59% -2.18% 0% 55243 1.5457 64.62 27.98 0% 0 0% 0 0% 0 0% 0%
20230420 28.41 28.85 28.19 28.39 -0.42% -0.32% 0% 42515 1.2108 49.82 28.48 0% 0 0% 0 0% 0 0% 0%
20230419 28.33 29.06 28.2 28.51 0.49% -0.63% 0% 43279 1.2417 50.53 28.69 0% 0 0% 0 0% 0 0% 0%
20230418 29.01 29.1 28.35 28.37 -4.16% -0.91% 0% 75268 2.1548 84.2 28.63 0% 0 0% 0 0% 0 0% 0%
20230417 29.8 30.85 29.41 29.6 -1.14% -1.4% 0% 86782 2.6054 107.92 30.02 0% 0 0% 0 0% 0 0% 0%
20230414 28.93 30.59 28.86 29.94 2.64% 1.01% 0% 103150 3.0573 137.03 29.64 0% 0 0% 0 0% 0 0% 0%
20230413 29.49 29.8 28.63 29.17 -2.11% 0.14% 0% 99117 2.8873 144.09 29.13 0% 0 0% 0 0% 0 0% 0%
20230412 27.73 30.37 27.71 29.8 8.01% 3.62% 0% 137224 3.9465 214.86 28.76 0% 0 0% 0 0% 0 0% 0%
20230411 27.47 27.87 26.85 27.59 2.26% 0.58% 0% 72690 1.994 127.49 27.43 0% 0 0% 0 0% 0 0% 0%
20230410 27.68 28.59 26.63 26.98 -1.71% -2.84% 0% 101597 2.8211 171.18 27.77 0% 0 0% 0 0% 0 0% 0%
20230407 26.7 27.5 26.38 27.45 3.04% 1.78% 0% 73510 1.9828 135.18 26.97 0% 0 0% 0 0% 0 0% 0%
20230406 27 27.05 26.4 26.64 -2.24% -0.08% 0% 55098 1.469 104.19 26.66 0% 0 0% 0 0% 0 0% 0%
20230404 26.25 27.4 26.21 27.25 4.17% 1.45% 0% 83603 2.2455 150.28 26.86 0% 0 0% 0 0% 0 0% 0%
20230403 26.3 26.4 25.82 26.16 0% 0.11% 0% 26778 0.6996 46.29 26.13 0% 0 0% 0 0% 0 0% 0%
20230331 26 26.45 25.65 26.16 1% 0.5% 0% 28770 0.7488 49.35 26.03 0% 0 0% 0 0% 0 0% 0%
20230330 26.11 26.28 25.64 25.9 -1.15% 0.12% 0% 29634 0.7665 50.08 25.87 0% 0 0% 0 0% 0 0% 0%
20230329 27.18 27.18 26 26.2 -3.21% -0.61% 0% 46146 1.2165 78.04 26.36 0% 0 0% 0 0% 0 0% 0%
20230328 27.38 27.45 26.86 27.07 -1.38% 0.07% 0% 44376 1.2004 79.07 27.05 0% 0 0% 0 0% 0 0% 0%
20230327 26.49 27.85 26.42 27.45 3.62% 0.48% 0% 103610 2.8305 184.54 27.32 0% 0 0% 0 0% 0 0% 0%
20230324 26.79 26.8 26.2 26.49 -0.9% 0.3% 0% 38441 1.0153 72.42 26.41 0% 0 0% 0 0% 0 0% 0%
20230323 26.63 26.89 26.17 26.73 -1% 0.53% 0% 52980 1.4087 92.81 26.59 0% 0 0% 0 0% 0 0% 0%
20230322 26.9 27.93 26.62 27 0.82% -0.95% 0% 85001 2.3168 127.71 27.26 0% 0 0% 0 0% 0 0% 0%
20230321 25.5 27.59 25.32 26.78 7.72% 1.13% 0% 91114 2.4129 136.44 26.48 0% 0 0% 0 0% 0 0% 0%
20230320 25.48 25.76 24.83 24.86 -2.36% -0.88% 0% 31178 0.7819 45.53 25.08 0% 0 0% 0 0% 0 0% 0%
20230317 25.14 25.68 24.95 25.46 2.45% 0.39% 0% 35868 0.9095 50.85 25.36 0% 0 0% 0 0% 0 0% 0%
20230316 25.74 25.85 24.81 24.85 -4.42% -1.78% 0% 42244 1.0686 55.04 25.3 0% 0 0% 0 0% 0 0% 0%
20230315 26.08 26.56 25.98 26 -0.34% -0.73% 0% 30985 0.8116 35.59 26.19 0% 0 0% 0 0% 0 0% 0%
20230314 26.63 26.95 25.55 26.09 -1.58% -0.04% 0% 51688 1.3493 56.76 26.1 0% 0 0% 0 0% 0 0% 0%
20230313 26.45 26.88 25.73 26.51 0.15% 0.04% 0% 57144 1.5145 66.26 26.5 0% 0 0% 0 0% 0 0% 0%
20230310 27.35 27.5 26.31 26.47 -4.34% -1.38% 0% 81035 2.1747 99.82 26.84 0% 0 0% 0 0% 0 0% 0%
20230309 27.85 29.79 27.3 27.67 0.33% -2.26% 0% 154832 4.3827 219.74 28.31 0% 0 0% 0 0% 0 0% 0%
20230308 26.51 27.98 26.51 27.58 3.68% 0.66% 0% 68145 1.867 116.99 27.4 0% 0 0% 0 0% 0 0% 0%
20230307 27.16 28 26.58 26.6 -1.59% -2.85% 0% 69145 1.8931 131.04 27.38 0% 0 0% 0 0% 0 0% 0%
20230306 27.88 27.9 26.65 27.03 -3.12% -0.26% 0% 54497 1.4768 113.91 27.1 0% 0 0% 0 0% 0 0% 0%
20230303 28.22 28.56 27.52 27.9 -0.64% -0.43% 0% 85924 2.4079 201.2 28.02 0% 0 0% 0 0% 0 0% 0%
20230302 25.5 29.01 25.31 28.08 9.77% 2.11% 0% 160959 4.426 435.49 27.5 0% 0 0% 0 0% 0 0% 0%
20230301 24.49 25.65 24.38 25.58 4.92% 1.59% 0% 69315 1.7454 249.57 25.18 0% 0 0% 0 0% 0 0% 0%
20230228 24.16 24.63 24.1 24.38 2.05% 0% 0% 16849 0.4107 68.57 24.38 0% 0 0% 0 0% 0 0% 0%
20230227 24.45 24.45 23.86 23.89 -2.09% -0.91% 0% 17637 0.4252 67.55 24.11 0% 0 0% 0 0% 0 0% 0%
20230224 24.7 24.78 24.1 24.4 -0.93% -0.16% 0% 13885 0.3393 50.08 24.44 0% 0 0% 0 0% 0 0% 0%
20230223 24.63 24.8 24.45 24.63 0.16% 0.08% 0% 15230 0.3748 51.84 24.61 0% 0 0% 0 0% 0 0% 0%
20230222 24.5 24.7 24.3 24.59 -0.61% 0.04% 0% 14369 0.3532 45.44 24.58 0% 0 0% 0 0% 0 0% 0%
20230221 24.8 24.96 24.49 24.74 0.37% 0.08% 0% 17033 0.4211 50.6 24.72 0% 0 0% 0 0% 0 0% 0%
20230220 24.55 24.7 24.1 24.65 1.02% 0.74% 0% 19466 0.4763 52.9 24.47 0% 0 0% 0 0% 0 0% 0%
20230217 24.62 24.86 24.23 24.4 -0.85% -0.29% 0% 24456 0.5984 57.89 24.47 0% 0 0% 0 0% 0 0% 0%
20230216 25.7 25.75 24.32 24.61 -4.09% -1.87% 0% 49607 1.2441 115.89 25.08 0% 0 0% 0 0% 0 0% 0%
20230215 25.6 25.78 25.24 25.66 0.43% 0.63% 0% 29904 0.7626 71.62 25.5 0% 0 0% 0 0% 0 0% 0%
20230214 25.91 26.08 25.52 25.55 -1.62% -0.58% 0% 29373 0.7548 68.67 25.7 0% 0 0% 0 0% 0 0% 0%
20230213 25.65 26.13 25.49 25.97 1.29% 0.23% 0% 35711 0.9254 83.01 25.91 0% 0 0% 0 0% 0 0% 0%
20230210 25.84 26.07 25.51 25.64 -0.77% -0.54% 0% 30243 0.7796 65.66 25.78 0% 0 0% 0 0% 0 0% 0%
20230209 25.41 25.99 25.41 25.84 1.17% 0.43% 0% 35424 0.9115 74.73 25.73 0% 0 0% 0 0% 0 0% 0%
20230208 26.02 26.02 25.45 25.54 -2.41% -0.51% 0% 34957 0.8973 68.82 25.67 0% 0 0% 0 0% 0 0% 0%
20230207 25.74 26.25 25.62 26.17 0.65% 0.85% 0% 42380 1.0998 87.74 25.95 0% 0 0% 0 0% 0 0% 0%
20230206 25.1 26.33 24.89 26 3.13% 0.35% 0% 69863 1.8102 151.87 25.91 0% 0 0% 0 0% 0 0% 0%
20230203 25.52 25.55 24.92 25.21 -1.6% 0.24% 0% 39613 0.9964 93.59 25.15 0% 0 0% 0 0% 0 0% 0%
20230202 25.37 25.77 25.13 25.62 0.67% 0.59% 0% 46278 1.1789 115.01 25.47 0% 0 0% 0 0% 0 0% 0%
20230201 25.11 25.49 24.93 25.45 1.39% 0.71% 0% 43055 1.0878 110.11 25.27 0% 0 0% 0 0% 0 0% 0%
20230131 24.99 25.36 24.8 25.1 -0.52% 0.12% 0% 35806 0.8975 93.78 25.07 0% 0 0% 0 0% 0 0% 0%
20230130 24.5 25.25 24.29 25.23 4.47% 1.57% 0% 64810 1.6097 171.77 24.84 0% 0 0% 0 0% 0 0% 0%
20230120 24.01 24.2 23.8 24.15 -1.47% 0.67% 0% 45377 1.0884 127.33 23.99 0% 0 0% 0 0% 0 0% 0%
20230119 24.1 25.05 23.86 24.51 2.98% -0.57% 0% 72188 1.7797 200.76 24.65 0% 0 0% 0 0% 0 0% 0%
20230118 23.65 23.99 23.51 23.8 0.63% 0.13% 0% 17155 0.4077 49.29 23.77 0% 0 0% 0 0% 0 0% 0%
20230117 23.65 24.14 23.45 23.65 -0.38% -0.34% 0% 21052 0.4995 50.22 23.73 0% 0 0% 0 0% 0 0% 0%
20230116 23.81 24 23.41 23.74 -0.21% 0.13% 0% 23256 0.5515 52.9 23.71 0% 0 0% 0 0% 0 0% 0%
20230113 24 24.15 23.53 23.79 -1.37% 0% 0% 26873 0.6392 60.25 23.79 0% 0 0% 0 0% 0 0% 0%
20230112 24.01 24.7 23.98 24.12 1.17% -0.9% 0% 34187 0.8321 75.13 24.34 0% 0 0% 0 0% 0 0% 0%
20230111 24.21 24.59 23.73 23.84 -2.3% -1.2% 0% 33573 0.8102 68.04 24.13 0% 0 0% 0 0% 0 0% 0%
20230110 24.78 24.78 24.25 24.4 -1.49% -0.2% 0% 28951 0.7078 52.78 24.45 0% 0 0% 0 0% 0 0% 0%
20230109 24.97 25.25 24.69 24.77 -1.43% -0.64% 0% 32173 0.8022 57.67 24.93 0% 0 0% 0 0% 0 0% 0%
20230106 24.96 25.63 24.75 25.13 0.4% 0.04% 0% 49043 1.2321 82.22 25.12 0% 0 0% 0 0% 0 0% 0%
20230105 25.19 25.19 24.46 25.03 -1.15% 0.93% 0% 55458 1.3751 93.5 24.8 0% 0 0% 0 0% 0 0% 0%
20230104 24.32 25.78 24.32 25.32 4.03% 0.64% 0% 82231 2.0691 144.23 25.16 0% 0 0% 0 0% 0 0% 0%
20230103 23.47 24.47 23.33 24.34 2.27% 1.37% 0% 39851 0.9569 67.19 24.01 0% 0 0% 0 0% 0 0% 0%
20221230 23.95 24.32 23.72 23.8 0% -0.79% 0% 30397 0.7293 46.93 23.99 0% 0 0% 0 0% 0 0% 0%
20221229 24.11 24.48 23.78 23.8 -2.98% -1.16% 0% 44887 1.0809 62.25 24.08 0% 0 0% 0 0% 0 0% 0%
20221228 24.99 25.62 24.28 24.53 -3.39% -0.53% 0% 66851 1.6485 94.15 24.66 0% 0 0% 0 0% 0 0% 0%
20221227 25.06 26.38 24.21 25.39 3.55% -0.74% 0% 89321 2.2845 128.92 25.58 0% 0 0% 0 0% 0 0% 0%
20221226 25.26 25.26 24.3 24.52 -1.68% -0.24% 0% 48390 1.1892 64.69 24.58 0% 0 0% 0 0% 0 0% 0%
20221223 23.31 25.9 23.31 24.94 5.19% 0.28% 0% 75610 1.8807 94.84 24.87 0% 0 0% 0 0% 0 0% 0%
20221222 23.99 24.77 23.67 23.71 -1.98% -1.74% 0% 38633 0.9321 45.73 24.13 0% 0 0% 0 0% 0 0% 0%
20221221 23.7 24.76 23.7 24.19 1.13% -0.33% 0% 40420 0.9809 41.31 24.27 0% 0 0% 0 0% 0 0% 0%
20221220 26 26.21 23.9 23.92 -10.41% -3.43% 0% 78539 1.9453 66.22 24.77 0% 0 0% 0 0% 0 0% 0%
20221219 26.24 26.9 25.8 26.7 2.93% 0.91% 0% 92460 2.4466 69.48 26.46 0% 0 0% 0 0% 0 0% 0%
20221216 25.15 26.29 24.37 25.94 3.02% 1.61% 0% 87752 2.2399 63.69 25.53 0% 0 0% 0 0% 0 0% 0%
20221215 24.71 25.5 24.71 25.18 0.8% -0.04% 0% 47625 1.1996 33.07 25.19 0% 0 0% 0 0% 0 0% 0%
20221214 25.56 25.7 24.96 24.98 -4.91% -1.15% 0% 69861 1.7655 45.81 25.27 0% 0 0% 0 0% 0 0% 0%
20221213 25.12 26.45 24.75 26.27 3.83% 2.26% 0% 113892 2.9263 73.9 25.69 0% 0 0% 0 0% 0 0% 0%
20221209 26.1 26.67 25.68 25.68 -1.68% -1.87% 0% 99824 2.6119 62.88 26.17 0% 0 0% 0 0% 0 0% 0%
20221208 26.47 26.59 25.66 26.12 -1.92% 0.08% 0% 92583 2.4165 55.97 26.1 0% 0 0% 0 0% 0 0% 0%
20221207 28.19 28.4 26.46 26.63 -8.11% -1.7% 0% 156823 4.2491 94.37 27.09 0% 0 0% 0 0% 0 0% 0%
20221206 30.04 31.77 28.73 28.98 -11% -4.01% 0% 217633 6.5696 144.79 30.19 0% 0 0% 0 0% 0 0% 0%
20221205 28.35 32.56 28.33 32.56 20.01% 2.1% 0% 243595 7.7675 180.43 31.89 0% 0 0% 0 0% 0 0% 0%
20221202 27.15 27.64 26.51 27.13 -2.13% 0.26% 0% 88491 2.3946 65.02 27.06 0% 0 0% 0 0% 0 0% 0%
20221201 26.86 28.28 26.32 27.72 3.09% 0.76% 0% 122767 3.3774 96.52 27.51 0% 0 0% 0 0% 0 0% 0%
20221130 27.04 27.28 25.8 26.89 -2.4% 1.36% 0% 109896 2.9159 91.2 26.53 0% 0 0% 0 0% 0 0% 0%
20221129 27.55 28.54 26.91 27.55 -1.57% 0.22% 0% 124130 3.4121 115.19 27.49 0% 0 0% 0 0% 0 0% 0%
20221128 26.21 29.66 25.71 27.99 3.48% 0.11% 0% 173796 4.8594 181.35 27.96 0% 0 0% 0 0% 0 0% 0%
20221125 26.45 27.58 26.08 27.05 5.62% 0.9% 0% 157542 4.2235 184.44 26.81 0% 0 0% 0 0% 0 0% 0%
20221124 25.8 27.55 25.37 25.61 -0.89% -3.18% 0% 158538 4.1928 210.38 26.45 0% 0 0% 0 0% 0 0% 0%
20221123 25.72 27.77 24.63 25.84 0.43% -0.84% 0% 173786 4.5287 277.8 26.06 0% 0 0% 0 0% 0 0% 0%
20221122 23.36 26.66 23.34 25.73 14.56% 2.55% 0% 166274 4.1716 340.87 25.09 0% 0 0% 0 0% 0 0% 0%
20221121 21.01 22.58 20.91 22.46 6.9% 2.04% 0% 68508 1.5078 173.04 22.01 0% 0 0% 0 0% 0 0% 0%
20221118 21.3 21.82 21.01 21.01 -0.99% -1.87% 0% 23807 0.5096 65.89 21.41 0% 0 0% 0 0% 0 0% 0%
20221117 21.05 21.26 20.96 21.22 0.81% 0.43% 0% 18264 0.386 48.11 21.13 0% 0 0% 0 0% 0 0% 0%
20221116 21.42 21.44 20.93 21.05 -2% -0.38% 0% 27574 0.5827 67.16 21.13 0% 0 0% 0 0% 0 0% 0%
20221115 21.31 21.5 21.15 21.48 0.19% 0.7% 0% 28054 0.5983 61.46 21.33 0% 0 0% 0 0% 0 0% 0%
20221114 22.06 22.4 21.33 21.44 -2.55% -1.65% 0% 42170 0.9193 89.59 21.8 0% 0 0% 0 0% 0 0% 0%
20221111 21.55 22.3 21.15 22 4.02% 1.06% 0% 56315 1.2257 120.01 21.77 0% 0 0% 0 0% 0 0% 0%
20221110 21.1 21.6 21 21.15 0.48% -0.75% 0% 29583 0.6303 63.75 21.31 0% 0 0% 0 0% 0 0% 0%
20221109 21.34 21.34 20.88 21.05 -1.27% 0% 0% 25951 0.5463 52.29 21.05 0% 0 0% 0 0% 0 0% 0%
20221108 21.25 21.74 20.81 21.32 0.57% 0.33% 0% 33436 0.7105 67.94 21.25 0% 0 0% 0 0% 0 0% 0%
20221107 21.34 21.56 21.06 21.2 -0.7% -0.28% 0% 26728 0.5683 55.44 21.26 0% 0 0% 0 0% 0 0% 0%
20221104 21.34 21.47 21.05 21.35 0.05% 0.28% 0% 37966 0.8082 77.99 21.29 0% 0 0% 0 0% 0 0% 0%
20221103 21.1 21.6 21.01 21.34 -2.56% 0.19% 0% 46950 1.0002 93.42 21.3 0% 0 0% 0 0% 0 0% 0%
20221102 20.55 23 20.53 21.9 5.44% 0.78% 0% 72159 1.568 155.93 21.73 0% 0 0% 0 0% 0 0% 0%
20221101 20.99 21.98 20.67 20.77 0.73% -1.19% 0% 52709 1.1081 126.29 21.02 0% 0 0% 0 0% 0 0% 0%
20221031 19.6 21.47 19.6 20.62 2.08% 1.08% 0% 44797 0.9138 111.73 20.4 0% 0 0% 0 0% 0 0% 0%
20221028 20.27 20.97 20.1 20.2 -2.04% -1.99% 0% 46359 0.9553 118.21 20.61 0% 0 0% 0 0% 0 0% 0%
20221027 19.7 21.19 19.7 20.62 4.3% 0.59% 0% 58946 1.2084 161.22 20.5 0% 0 0% 0 0% 0 0% 0%
20221026 19.2 19.95 19.11 19.77 2.44% 0.46% 0% 26958 0.5306 78.41 19.68 0% 0 0% 0 0% 0 0% 0%
20221025 18.93 19.98 18.87 19.3 0.36% -0.52% 0% 23380 0.4536 69.24 19.4 0% 0 0% 0 0% 0 0% 0%
20221024 19.2 20.07 19.2 19.23 -2.98% -1.74% 0% 36498 0.7142 112.95 19.57 0% 0 0% 0 0% 0 0% 0%
20221021 20.15 21.19 19.76 19.82 1.85% -2.65% 0% 59519 1.2121 202.32 20.36 0% 0 0% 0 0% 0 0% 0%
20221020 19.63 19.76 19.24 19.46 -0.87% -0.36% 0% 19670 0.3842 76.16 19.53 0% 0 0% 0 0% 0 0% 0%
20221019 19.64 19.96 19.55 19.63 -0.96% -0.81% 0% 19387 0.3836 75.48 19.79 0% 0 0% 0 0% 0 0% 0%
20221018 20.16 20.24 19.73 19.82 -0.75% -0.45% 0% 27633 0.5501 104.47 19.91 0% 0 0% 0 0% 0 0% 0%
20221017 19.13 20.45 19.05 19.97 3.69% 0.76% 0% 42575 0.844 165.5 19.82 0% 0 0% 0 0% 0 0% 0%
20220720 30.5 31.81 29 29.77 -4.52% -0.4% 0% 128747 3.8487 72.1 29.89 0% 0 0% 0 0% 0 0% 0%
20220719 30.04 31.69 29.89 31.18 5.41% 1.14% 0% 129716 3.9985 75.61 30.83 0% 0 0% 0 0% 0 0% 0%
20220718 29.42 32.08 29.14 29.58 -2.44% -3.84% 0% 121131 3.7264 74.08 30.76 0% 0 0% 0 0% 0 0% 0%
20220715 30 32.2 29.63 30.32 1.07% -1.75% 0% 134050 4.1372 85.12 30.86 0% 0 0% 0 0% 0 0% 0%
20220714 31 31.27 28.7 30 -6.1% 1.08% 0% 163922 4.866 103.04 29.68 0% 0 0% 0 0% 0 0% 0%
20220713 32 33.94 31.19 31.95 -6.96% -0.96% 0% 174887 5.6425 119.84 32.26 0% 0 0% 0 0% 0 0% 0%
20220712 29.78 35.86 29.76 34.34 14.93% 3.22% 0% 238147 7.9227 178.47 33.27 0% 0 0% 0 0% 0 0% 0%
20220711 31.8 33.1 29.32 29.88 -2.73% -4.81% 0% 239378 7.515 198.2 31.39 0% 0 0% 0 0% 0 0% 0%
20220708 26.52 30.72 26.52 30.72 20% 6.78% 0% 204109 5.8728 187.3 28.77 0% 0 0% 0 0% 0 0% 0%
20220707 26.8 28.5 25.58 25.6 -1.69% -4.9% 0% 144206 3.8817 148.26 26.92 0% 0 0% 0 0% 0 0% 0%
20220706 24.02 27.1 23.3 26.04 8.14% 3.42% 0% 133993 3.3734 146.31 25.18 0% 0 0% 0 0% 0 0% 0%
20220705 24.92 25.08 23.73 24.08 -3.33% -0.7% 0% 65440 1.5867 79.07 24.25 0% 0 0% 0 0% 0 0% 0%
20220704 26.7 27.21 24.62 24.91 -5.64% -1.77% 0% 92579 2.3475 123.5 25.36 0% 0 0% 0 0% 0 0% 0%
20220701 27 29.29 26.4 26.4 -3.3% -4.59% 0% 109715 3.0354 177.97 27.67 0% 0 0% 0 0% 0 0% 0%
20220630 26.77 28.1 24.91 27.3 1.98% 2.44% 0% 175319 4.6726 326.01 26.65 0% 0 0% 0 0% 0 0% 0%
20220629 23.05 26.77 22.8 26.77 19.99% 2.29% 0% 112078 2.933 289.96 26.17 0% 0 0% 0 0% 0 0% 0%
20220628 21 22.31 20.73 22.31 6.24% 3.05% 0% 64813 1.4031 180.88 21.65 0% 0 0% 0 0% 0 0% 0%
20220627 20.3 21.57 20.3 21 2.84% -0.19% 0% 47497 0.9995 145.14 21.04 0% 0 0% 0 0% 0 0% 0%
20220624 20.65 20.65 20.01 20.42 1.49% 0.54% 0% 33598 0.6825 106.59 20.31 0% 0 0% 0 0% 0 0% 0%
20220623 19.43 20.66 19.33 20.12 3.71% -0.2% 0% 37447 0.7548 124.02 20.16 0% 0 0% 0 0% 0 0% 0%
20220622 20.15 20.15 19.38 19.4 -3.77% -1.27% 0% 22341 0.4391 74.17 19.65 0% 0 0% 0 0% 0 0% 0%
20220621 19.77 20.38 19.63 20.16 1.36% 0.25% 0% 25572 0.5142 81.97 20.11 0% 0 0% 0 0% 0 0% 0%
20220620 19.58 20.09 19.52 19.89 1.9% 0.1% 0% 16706 0.332 47.8 19.87 0% 0 0% 0 0% 0 0% 0%
20220617 19.63 19.74 19.32 19.52 -1.06% 0.21% 0% 16199 0.3156 39.4 19.48 0% 0 0% 0 0% 0 0% 0%
20220616 20 20.14 19.65 19.73 -1.65% -0.75% 0% 24607 0.4892 59.05 19.88 0% 0 0% 0 0% 0 0% 0%
20220615 20 20.43 19.8 20.06 1.11% -0.15% 0% 29238 0.5875 68.17 20.09 0% 0 0% 0 0% 0 0% 0%
20220614 20.2 20.24 19.32 19.84 -2.7% 0.4% 0% 27962 0.5526 63.63 19.76 0% 0 0% 0 0% 0 0% 0%
20220613 20.5 20.5 19.94 20.39 -0.78% 1.09% 0% 24610 0.4965 53.48 20.17 0% 0 0% 0 0% 0 0% 0%
20220610 20.85 20.91 20.42 20.55 -0.92% -0.53% 0% 17854 0.3688 39.34 20.66 0% 0 0% 0 0% 0 0% 0%
20220609 28 28.01 27.21 27.26 -3.09% -0.69% 0% 18144 0.498 52.59 27.45 0% 0 0% 0 0% 0 0% 0%
20220608 28.7 28.7 27.2 28.13 -1.47% 0.43% 0% 26532 0.7431 80.9 28.01 0% 0 0% 0 0% 0 0% 0%
20220607 29.8 29.87 28.19 28.55 -4.32% -0.7% 0% 39688 1.141 126.28 28.75 0% 0 0% 0 0% 0 0% 0%
20220606 28.5 30.14 27.91 29.84 7.53% 1.81% 0% 47863 1.403 171.47 29.31 0% 0 0% 0 0% 0 0% 0%
20220602 27.6 27.87 27.2 27.75 0.54% 0.54% 0% 20732 0.5723 78.87 27.6 0% 0 0% 0 0% 0 0% 0%
20220601 27.7 28.49 27.3 27.6 -0.14% -0.58% 0% 27901 0.7745 108.84 27.76 0% 0 0% 0 0% 0 0% 0%
20220531 27.85 27.98 27.13 27.64 -0.58% 0.4% 0% 19035 0.5241 78.1 27.53 0% 0 0% 0 0% 0 0% 0%
20220530 26.88 28.12 26.39 27.8 3.93% 1.16% 0% 35779 0.9832 147.65 27.48 0% 0 0% 0 0% 0 0% 0%
20220527 26.47 26.98 26.36 26.75 0.72% 0.41% 0% 17728 0.4723 79.29 26.64 0% 0 0% 0 0% 0 0% 0%
20220526 25.69 26.97 25.69 26.56 2.95% 0.11% 0% 17711 0.4698 78.33 26.53 0% 0 0% 0 0% 0 0% 0%
20220525 25.79 26.07 25.34 25.8 0.78% 0.27% 0% 9716 0.25 39.85 25.73 0% 0 0% 0 0% 0 0% 0%
20220524 27.02 27.38 25.6 25.6 -5.36% -2.36% 0% 23504 0.6163 85.61 26.22 0% 0 0% 0 0% 0 0% 0%
20220523 26.88 27.22 26.71 27.05 0.63% 0.19% 0% 14021 0.3785 49.19 27 0% 0 0% 0 0% 0 0% 0%
20220520 26.91 27.06 26.5 26.88 0.11% 0.45% 0% 19158 0.5127 64.64 26.76 0% 0 0% 0 0% 0 0% 0%
20220519 26.32 26.97 26.2 26.85 0.9% 0.34% 0% 17245 0.4615 58.23 26.76 0% 0 0% 0 0% 0 0% 0%
20220518 26.43 27.1 26.39 26.61 -0.63% -0.45% 0% 15843 0.4235 50.79 26.73 0% 0 0% 0 0% 0 0% 0%
20220517 26.35 26.88 25.8 26.78 1.86% 1.32% 0% 22861 0.6043 66.74 26.43 0% 0 0% 0 0% 0 0% 0%
20220516 26.92 26.97 26.16 26.29 -1.24% -0.57% 0% 16273 0.4303 47.15 26.44 0% 0 0% 0 0% 0 0% 0%
20220513 26.83 27.39 26 26.62 -0.89% 0.08% 0% 23820 0.6337 68.13 26.6 0% 0 0% 0 0% 0 0% 0%
20220512 26.35 27.08 26.23 26.86 1.36% 0.75% 0% 25001 0.6666 72.01 26.66 0% 0 0% 0 0% 0 0% 0%
20220511 26.83 27.33 26.4 26.5 -0.71% -1.38% 0% 38941 1.0463 114.78 26.87 0% 0 0% 0 0% 0 0% 0%
20220510 24.56 26.84 24.5 26.69 7.32% 2.54% 0% 40999 1.067 126.03 26.03 0% 0 0% 0 0% 0 0% 0%
20220509 24.7 25.3 24.66 24.87 3.07% -0.36% 0% 20922 0.5222 65.85 24.96 0% 0 0% 0 0% 0 0% 0%
20220506 23.95 24.57 23.8 24.13 -2.31% 0.04% 0% 19151 0.462 58.13 24.12 0% 0 0% 0 0% 0 0% 0%
20220505 25 25.36 24.3 24.7 -1.16% -0.44% 0% 30835 0.7651 98.15 24.81 0% 0 0% 0 0% 0 0% 0%
20220429 24.01 25.38 23.81 24.99 0.85% 1.92% 0% 39858 0.9774 133.19 24.52 0% 0 0% 0 0% 0 0% 0%
20220428 23.47 24.78 22.77 24.78 4.16% 4.69% 0% 23833 0.5642 78.72 23.67 0% 0 0% 0 0% 0 0% 0%
20220427 22.9 23.89 22.87 23.79 3.89% 1.19% 0% 18968 0.4459 63.49 23.51 0% 0 0% 0 0% 0 0% 0%
20220426 23.38 24.15 22.66 22.9 -2.05% -2.3% 0% 17052 0.3997 51.36 23.44 0% 0 0% 0 0% 0 0% 0%
20220425 24.87 25.39 23.35 23.38 -6.89% -4.18% 0% 17548 0.4281 53.68 24.4 0% 0 0% 0 0% 0 0% 0%
20220422 24.6 26.15 24.41 25.11 -1.34% -1.1% 0% 16068 0.4079 49.06 25.39 0% 0 0% 0 0% 0 0% 0%
20220421 26.67 26.82 25.31 25.45 -4.54% -1.96% 0% 15478 0.4018 43.23 25.96 0% 0 0% 0 0% 0 0% 0%
20220420 27.19 27.69 26.5 26.66 -2.06% -1.8% 0% 14014 0.3805 38.31 27.15 0% 0 0% 0 0% 0 0% 0%
20220419 26.64 27.28 26.64 27.22 1.38% 1.11% 0% 10577 0.2847 28.31 26.92 0% 0 0% 0 0% 0 0% 0%
20220418 26.51 27.05 25.84 26.85 0.83% 0.83% 0% 11789 0.314 29.36 26.63 0% 0 0% 0 0% 0 0% 0%
20220415 28 28 26.4 26.63 -6% -0.93% 0% 31544 0.8479 77.67 26.88 0% 0 0% 0 0% 0 0% 0%
20220414 28.48 28.78 28.12 28.33 0.04% -0.39% 0% 16786 0.4774 45.04 28.44 0% 0 0% 0 0% 0 0% 0%
20220413 30.94 30.96 28 28.32 -9.17% -3.34% 0% 44193 1.295 119.6 29.3 0% 0 0% 0 0% 0 0% 0%
20220412 31.58 31.79 30.36 31.18 -2.87% 0.61% 0% 24738 0.7666 73.33 30.99 0% 0 0% 0 0% 0 0% 0%
20220411 32.44 32.9 31.69 32.1 -2.19% 0.09% 0% 28013 0.8983 83.18 32.07 0% 0 0% 0 0% 0 0% 0%
20220408 31.51 32.99 31.35 32.82 3.93% 0.86% 0% 46843 1.5245 130.45 32.54 0% 0 0% 0 0% 0 0% 0%
20220407 31.34 32.94 31.15 31.58 0.86% -1.56% 0% 37121 1.191 100.61 32.08 0% 0 0% 0 0% 0 0% 0%
20220401 31.44 31.49 30.72 30.85 -2.96% -0.39% 0% 22582 0.6994 57.41 30.97 0% 0 0% 0 0% 0 0% 0%
20220331 31.3 32.3 31.24 31.79 1.21% -0.41% 0% 27607 0.8812 68.05 31.92 0% 0 0% 0 0% 0 0% 0%
20220330 30.75 31.52 30.7 31.41 2.65% 0.51% 0% 19304 0.6032 44.88 31.25 0% 0 0% 0 0% 0 0% 0%
20220329 31.55 31.65 30.48 30.6 -2.3% -0.94% 0% 19258 0.5949 42.15 30.89 0% 0 0% 0 0% 0 0% 0%
20220328 32.04 32.04 31.07 31.32 -2.22% -0.48% 0% 19636 0.6179 42.52 31.47 0% 0 0% 0 0% 0 0% 0%
20220325 32.76 33.15 31.92 32.03 -2.2% -1.39% 0% 25794 0.8379 54.77 32.48 0% 0 0% 0 0% 0 0% 0%
20220324 33.66 33.78 32.65 32.75 -3.31% -1.33% 0% 31271 1.038 64.01 33.19 0% 0 0% 0 0% 0 0% 0%
20220323 33.53 34.95 32.98 33.87 0.53% -0.03% 0% 51562 1.7471 104.77 33.88 0% 0 0% 0 0% 0 0% 0%
20220322 34.14 34.72 33.3 33.69 0.18% -0.97% 0% 48480 1.6493 101.18 34.02 0% 0 0% 0 0% 0 0% 0%
20220321 33 33.98 32.8 33.63 1.69% 0.72% 0% 43619 1.4565 91.35 33.39 0% 0 0% 0 0% 0 0% 0%
20220318 32 33.99 32 33.07 1.82% -0.57% 0% 42681 1.4197 86.08 33.26 0% 0 0% 0 0% 0 0% 0%
20220317 32.7 33.49 32.27 32.48 0.65% -1.07% 0% 41459 1.361 78.09 32.83 0% 0 0% 0 0% 0 0% 0%
20220316 31.17 32.31 30.32 32.27 4.43% 2.61% 0% 38151 1.1998 65.85 31.45 0% 0 0% 0 0% 0 0% 0%
20220315 32 32.85 30.83 30.9 -2.74% -3.07% 0% 29841 0.9512 49.75 31.88 0% 0 0% 0 0% 0 0% 0%
20220311 34 34 32.3 33.37 -3.53% 0.75% 0% 42091 1.3941 64.3 33.12 0% 0 0% 0 0% 0 0% 0%
20220310 33.86 35.33 33.77 34.59 3.69% 0.46% 0% 52328 1.8018 76.48 34.43 0% 0 0% 0 0% 0 0% 0%
20220309 33.14 33.75 31.67 33.36 1.43% 1.21% 0% 43222 1.4247 51.81 32.96 0% 0 0% 0 0% 0 0% 0%
20220308 34.27 34.66 32.5 32.89 -4.47% -2.52% 0% 40024 1.3504 46.42 33.74 0% 0 0% 0 0% 0 0% 0%
20220307 34 34.95 33.6 34.43 1.26% 0.29% 0% 36937 1.2681 38.48 34.33 0% 0 0% 0 0% 0 0% 0%
20220304 35.6 35.8 33.93 34 -5.5% -1.82% 0% 57140 1.9785 49.31 34.63 0% 0 0% 0 0% 0 0% 0%
20220303 37.3 37.53 35.75 35.98 -4.03% -1.37% 0% 61982 2.2608 52.98 36.48 0% 0 0% 0 0% 0 0% 0%
20220302 36.85 38.17 36.6 37.49 0.43% -0.29% 0% 56349 2.1188 50.02 37.6 0% 0 0% 0 0% 0 0% 0%
20220301 37.96 38.61 37.05 37.33 -2.28% -1.3% 0% 55589 2.1021 48.99 37.82 0% 0 0% 0 0% 0 0% 0%
20220228 36.63 39.05 35 38.2 1.76% 3.44% 0% 95932 3.5431 84.51 36.93 0% 0 0% 0 0% 0 0% 0%
20220225 37.35 39.14 36.88 37.54 -1.73% -0.69% 0% 89332 3.3769 85.95 37.8 0% 0 0% 0 0% 0 0% 0%
20220224 36.75 39.59 36.16 38.2 3.95% 1.06% 0% 153475 5.8015 154.99 37.8 0% 0 0% 0 0% 0 0% 0%
20220223 37.3 37.63 36.61 36.75 -3.16% -0.41% 0% 85352 3.1496 91.99 36.9 0% 0 0% 0 0% 0 0% 0%
20220222 37.68 40.05 36.8 37.95 -2.72% -0.63% 0% 138384 5.2852 163.78 38.19 0% 0 0% 0 0% 0 0% 0%
20220221 41 44.55 38.63 39.01 -4.69% -5.84% 0% 204098 8.4554 305.97 41.43 0% 0 0% 0 0% 0 0% 0%
20220218 34 40.93 33.6 40.93 19.99% 8.54% 0% 122130 4.6052 226.82 37.71 0% 0 0% 0 0% 0 0% 0%
20220217 35.07 35.39 33.84 34.11 -4.96% -1.33% 0% 60203 2.0811 122.36 34.57 0% 0 0% 0 0% 0 0% 0%
20220216 33.95 36.37 33.5 35.89 6.25% 1.87% 0% 79341 2.7953 174.76 35.23 0% 0 0% 0 0% 0 0% 0%
20220215 33.41 34.35 32.85 33.78 0.39% -0.12% 0% 34972 1.1826 84.56 33.82 0% 0 0% 0 0% 0 0% 0%
20220214 33.5 34.07 33.2 33.65 0.18% 0.06% 0% 28723 0.966 68.42 33.63 0% 0 0% 0 0% 0 0% 0%
20220211 34.33 34.52 33.36 33.59 -2.16% -0.86% 0% 45896 1.555 105 33.88 0% 0 0% 0 0% 0 0% 0%
20220210 33.26 35.54 33.26 34.33 2.29% -0.46% 0% 77720 2.6803 183.01 34.49 0% 0 0% 0 0% 0 0% 0%
20220209 33.31 33.98 33.1 33.56 -0.27% 0.48% 0% 36005 1.2025 89.56 33.4 0% 0 0% 0 0% 0 0% 0%
20211203 31.43 32.38 31.43 31.82 0.73% 0.09% 0% 17962 0.571 42.53 31.79 0% 0 0% 0 0% 0 0% 0%
20211202 32.5 32.74 31.56 31.59 -2.53% -1.47% 0% 29083 0.9325 67.5 32.06 0% 0 0% 0 0% 0 0% 0%
20211201 31.8 32.97 31.52 32.41 1.98% 0.34% 0% 31748 1.0255 72.06 32.3 0% 0 0% 0 0% 0 0% 0%
20211130 31.39 32.65 31.39 31.78 1.27% -0.34% 0% 24462 0.7801 54.65 31.89 0% 0 0% 0 0% 0 0% 0%
20211129 31.11 31.8 31 31.38 -0.76% -0.16% 0% 17616 0.5537 35.27 31.43 0% 0 0% 0 0% 0 0% 0%
20211126 32.16 32.28 31.45 31.62 -2.41% -0.38% 0% 32401 1.0283 57.78 31.74 0% 0 0% 0 0% 0 0% 0%
20211125 32.41 33.12 32.26 32.4 -0.09% -0.95% 0% 37776 1.2357 61.71 32.71 0% 0 0% 0 0% 0 0% 0%
20211124 32.14 32.6 31.75 32.43 0.87% 0.5% 0% 29287 0.945 44.39 32.27 0% 0 0% 0 0% 0 0% 0%
20211123 31.88 32.28 31.58 32.15 0.82% 0.47% 0% 25307 0.8099 36.97 32 0% 0 0% 0 0% 0 0% 0%
20211122 31.85 31.92 31.53 31.89 0.47% 0.38% 0% 22723 0.7218 32.94 31.77 0% 0 0% 0 0% 0 0% 0%
20211119 31.65 31.97 31.39 31.74 0.13% 0% 0% 22879 0.7261 33.47 31.74 0% 0 0% 0 0% 0 0% 0%
20211118 32.65 32.88 31.7 31.7 -3.06% -1.25% 0% 36737 1.1792 52.46 32.1 0% 0 0% 0 0% 0 0% 0%
20211117 32.59 33.14 32.34 32.7 -0.03% 0.03% 0% 32520 1.063 46.78 32.69 0% 0 0% 0 0% 0 0% 0%
20211116 34 34.8 32.42 32.71 -5.05% -1.42% 0% 58569 1.9435 83.22 33.18 0% 0 0% 0 0% 0 0% 0%
20211115 34.25 35.32 33.65 34.45 1.62% 0.73% 0% 60254 2.0604 87.6 34.2 0% 0 0% 0 0% 0 0% 0%
20211112 32.45 34.58 32.3 33.9 3.07% 0.86% 0% 77171 2.5939 106.42 33.61 0% 0 0% 0 0% 0 0% 0%
20211111 31.31 33.48 31.24 32.89 4.02% 0.89% 0% 73143 2.3848 89.94 32.6 0% 0 0% 0 0% 0 0% 0%
20211110 30.51 31.74 30.33 31.62 2.5% 2.1% 0% 54533 1.6888 62.6 30.97 0% 0 0% 0 0% 0 0% 0%
20211109 30.55 31.25 30.5 30.85 0.72% -0.13% 0% 35968 1.1112 37.83 30.89 0% 0 0% 0 0% 0 0% 0%
20211108 30.8 31.31 30.45 30.63 -0.68% -0.33% 0% 34077 1.0472 32.37 30.73 0% 0 0% 0 0% 0 0% 0%
20211105 30.6 31.29 30.18 30.84 1.41% 0.36% 0% 47921 1.4727 40.18 30.73 0% 0 0% 0 0% 0 0% 0%
20211104 30.49 31.26 30.28 30.41 0.07% -0.94% 0% 47145 1.4474 34.43 30.7 0% 0 0% 0 0% 0 0% 0%
20211103 30 30.7 29.77 30.39 -1.87% 0.66% 0% 53626 1.6191 32.04 30.19 0% 0 0% 0 0% 0 0% 0%
20211102 30.96 32.5 30.48 30.97 0.03% -1.31% 0% 72007 2.2596 34.83 31.38 0% 0 0% 0 0% 0 0% 0%
20211101 32 32.77 30.58 30.96 -7.83% -1.18% 0% 93314 2.9233 31.78 31.33 0% 0 0% 0 0% 0 0% 0%
20211029 33.5 36 30.98 33.59 -7.97% 1.05% 0% 153532 5.1033 28.89 33.24 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