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. 301098
    4. 返回上一页 刷新
股票代码（例：sz301098）       359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 11.93 11.96 11.84 11.89 0.08% -0.25% 0% 17614 0.2099 76.05 11.92 0% 0 0% 0 0% 0 0% 0%
20230927 11.76 11.94 11.71 11.88 0.68% 0% 0% 26989 0.3207 113.69 11.88 0% 0 0% 0 0% 0 0% 0%
20230926 11.75 11.81 11.63 11.8 0.43% 0.6% 0% 18408 0.216 76.72 11.73 0% 0 0% 0 0% 0 0% 0%
20230925 11.78 11.91 11.58 11.75 -0.34% 0.34% 0% 21230 0.2486 88.11 11.71 0% 0 0% 0 0% 0 0% 0%
20230922 11.57 11.82 11.49 11.79 2.17% 0.68% 0% 20312 0.2378 82.54 11.71 0% 0 0% 0 0% 0 0% 0%
20230921 11.65 11.8 11.53 11.54 -1.11% -0.86% 0% 16455 0.1915 62.71 11.64 0% 0 0% 0 0% 0 0% 0%
20230920 11.68 11.89 11.67 11.67 -0.51% -0.77% 0% 21221 0.2496 71.9 11.76 0% 0 0% 0 0% 0 0% 0%
20230919 11.96 12.03 11.7 11.73 -1.68% -0.93% 0% 19052 0.2256 54.58 11.84 0% 0 0% 0 0% 0 0% 0%
20230918 11.7 12.01 11.65 11.93 1.45% 0.42% 0% 24735 0.2938 62.13 11.88 0% 0 0% 0 0% 0 0% 0%
20230915 11.81 11.94 11.73 11.76 -0.34% -0.68% 0% 17068 0.202 35.07 11.84 0% 0 0% 0 0% 0 0% 0%
20230914 11.99 12.04 11.76 11.8 -1.75% -0.34% 0% 24508 0.2901 39.29 11.84 0% 0 0% 0 0% 0 0% 0%
20230913 11.95 12.14 11.9 12.01 -0.08% 0.08% 0% 29709 0.3565 46.73 12 0% 0 0% 0 0% 0 0% 0%
20230912 11.99 12.02 11.89 12.02 0.17% 0.42% 0% 19430 0.2326 28.58 11.97 0% 0 0% 0 0% 0 0% 0%
20230911 11.89 12.06 11.71 12 0.93% 0.5% 0% 25425 0.3037 32.94 11.94 0% 0 0% 0 0% 0 0% 0%
20230908 11.99 12.15 11.8 11.89 -1% -0.08% 0% 35231 0.4193 41.39 11.9 0% 0 0% 0 0% 0 0% 0%
20230907 12.37 12.5 11.99 12.01 -2.67% -1.72% 0% 49504 0.605 59.18 12.22 0% 0 0% 0 0% 0 0% 0%
20230906 12.56 12.57 12.13 12.34 -2.53% 0.24% 0% 73172 0.901 87.77 12.31 0% 0 0% 0 0% 0 0% 0%
20230905 12.78 12.8 12.47 12.66 -1.48% 0.56% 0% 65238 0.8212 82.61 12.59 0% 0 0% 0 0% 0 0% 0%
20230904 12.97 13.07 12.7 12.85 -2.43% -0.08% 0% 104617 1.3457 132.25 12.86 0% 0 0% 0 0% 0 0% 0%
20230901 12.6 13.36 12.42 13.17 4.94% 1.62% 0% 141622 1.8354 182.14 12.96 0% 0 0% 0 0% 0 0% 0%
20230831 12.8 12.89 12.48 12.55 -2.11% -0.48% 0% 42384 0.5345 59.91 12.61 0% 0 0% 0 0% 0 0% 0%
20230830 13.11 13.23 12.73 12.82 -3.32% -0.39% 0% 65721 0.8461 95.24 12.87 0% 0 0% 0 0% 0 0% 0%
20230829 12.99 13.3 12.8 13.26 2.55% 1.07% 0% 97298 1.2764 125.39 13.12 0% 0 0% 0 0% 0 0% 0%
20230828 13 13.4 12.65 12.93 4.19% -0.39% 0% 92957 1.2064 131.45 12.98 0% 0 0% 0 0% 0 0% 0%
20230825 12.41 12.75 12.36 12.41 -0.72% -1.19% 0% 40706 0.5114 72.74 12.56 0% 0 0% 0 0% 0 0% 0%
20230824 12.55 12.83 12.21 12.5 -1.26% 0.32% 0% 51775 0.6452 87.79 12.46 0% 0 0% 0 0% 0 0% 0%
20230823 12.91 12.94 12.6 12.66 -0.94% -0.71% 0% 45560 0.5807 79.61 12.75 0% 0 0% 0 0% 0 0% 0%
20230822 13.22 13.26 12.52 12.78 -2.89% 0.08% 0% 81240 1.0376 134.39 12.77 0% 0 0% 0 0% 0 0% 0%
20230821 12.67 13.29 12.59 13.16 3.87% 0.84% 0% 94835 1.2372 159.67 13.05 0% 0 0% 0 0% 0 0% 0%
20230818 12.45 12.92 12.45 12.67 0.56% -0.39% 0% 51926 0.6606 83.59 12.72 0% 0 0% 0 0% 0 0% 0%
20230817 12.22 12.6 12.12 12.6 1.69% 1.94% 0% 35554 0.4395 54.02 12.36 0% 0 0% 0 0% 0 0% 0%
20230816 12.16 12.48 12.11 12.39 1.31% 0.57% 0% 35269 0.4344 51.23 12.32 0% 0 0% 0 0% 0 0% 0%
20230815 12.4 12.43 12.11 12.23 -1.53% 0.16% 0% 31548 0.3851 42.49 12.21 0% 0 0% 0 0% 0 0% 0%
20230814 12.04 12.45 12.04 12.42 1.06% 1.14% 0% 38167 0.4687 46.01 12.28 0% 0 0% 0 0% 0 0% 0%
20230811 12.56 12.75 12.22 12.29 -1.21% -0.81% 0% 57350 0.7108 61.16 12.39 0% 0 0% 0 0% 0 0% 0%
20230810 12.35 12.66 12.3 12.44 0.16% -0.48% 0% 45743 0.572 43.49 12.5 0% 0 0% 0 0% 0 0% 0%
20230809 12.46 12.94 12.26 12.42 0.49% -1.19% 0% 79192 0.9953 64.56 12.57 0% 0 0% 0 0% 0 0% 0%
20230808 11.99 12.42 11.99 12.36 2.49% 0.82% 0% 87274 1.07 57.82 12.26 0% 0 0% 0 0% 0 0% 0%
20230807 12.25 12.37 11.9 12.06 -4.51% -0.33% 0% 114117 1.3813 66.65 12.1 0% 0 0% 0 0% 0 0% 0%
20230804 12.78 13.03 12.62 12.63 -1.25% -1.17% 0% 72059 0.921 38.78 12.78 0% 0 0% 0 0% 0 0% 0%
20230803 12.92 13.05 12.67 12.79 -1.92% -0.23% 0% 65247 0.8365 30.79 12.82 0% 0 0% 0 0% 0 0% 0%
20230802 13.03 13.43 12.93 13.04 -1.51% -0.61% 0% 84681 1.1114 40.95 13.12 0% 0 0% 0 0% 0 0% 0%
20230801 13.65 13.67 13.13 13.24 -4.4% -0.75% 0% 120419 1.6061 60.12 13.34 0% 0 0% 0 0% 0 0% 0%
20230731 13.48 14.18 13.31 13.85 2.06% 0.51% 0% 142425 1.962 77.12 13.78 0% 0 0% 0 0% 0 0% 0%
20230728 13.61 13.86 13.22 13.57 0.3% 0.44% 0% 153688 2.0767 86.94 13.51 0% 0 0% 0 0% 0 0% 0%
20230727 14 14.26 13.39 13.53 -8.64% -2.24% 0% 204772 2.8347 128.93 13.84 0% 0 0% 0 0% 0 0% 0%
20230726 13.53 14.87 13.53 14.81 7.71% 2.42% 0% 305392 4.4169 226.6 14.46 0% 0 0% 0 0% 0 0% 0%
20230725 13.18 14.16 13.18 13.75 0.73% 0.22% 0% 240945 3.3066 216.52 13.72 0% 0 0% 0 0% 0 0% 0%
20230724 14.61 15.18 13.28 13.65 -5.01% -3.4% 0% 314008 4.4361 364.02 14.13 0% 0 0% 0 0% 0 0% 0%
20230721 12.95 14.91 12.85 14.37 14.23% 3.75% 0% 314089 4.3501 537.42 13.85 0% 0 0% 0 0% 0 0% 0%
20230720 12.36 12.6 12.28 12.58 1.37% 0.88% 0% 65853 0.8209 204.33 12.47 0% 0 0% 0 0% 0 0% 0%
20230719 12.26 12.5 12.26 12.41 0.98% 0.24% 0% 55458 0.6868 202.8 12.38 0% 0 0% 0 0% 0 0% 0%
20230718 12.27 12.33 12.17 12.29 0.08% 0.33% 0% 28186 0.3454 116.78 12.25 0% 0 0% 0 0% 0 0% 0%
20230717 12.03 12.35 11.97 12.28 1.32% 0.49% 0% 34960 0.4272 146.6 12.22 0% 0 0% 0 0% 0 0% 0%
20230714 12.16 12.18 12.06 12.12 -0.33% 0% 0% 15254 0.1849 63.46 12.12 0% 0 0% 0 0% 0 0% 0%
20230713 12.15 12.23 12.01 12.16 1.76% 0.25% 0% 28137 0.3414 104.75 12.13 0% 0 0% 0 0% 0 0% 0%
20230712 12.1 12.15 11.94 11.95 -1.16% -0.91% 0% 16785 0.2024 56.67 12.06 0% 0 0% 0 0% 0 0% 0%
20230711 12.08 12.17 11.98 12.09 -0.25% 0.33% 0% 18686 0.2252 68.64 12.05 0% 0 0% 0 0% 0 0% 0%
20230710 12.09 12.18 12.02 12.12 0.58% 0.17% 0% 28214 0.3414 90.9 12.1 0% 0 0% 0 0% 0 0% 0%
20230707 12.11 12.24 12.01 12.05 -0.58% -0.5% 0% 22376 0.2709 72.92 12.11 0% 0 0% 0 0% 0 0% 0%
20230706 12.11 12.17 12 12.12 0.25% 0.17% 0% 15320 0.1854 56.4 12.1 0% 0 0% 0 0% 0 0% 0%
20230705 12.02 12.2 12.02 12.09 0% -0.41% 0% 20872 0.2533 66.9 12.14 0% 0 0% 0 0% 0 0% 0%
20230704 12.12 12.26 12.06 12.09 -0.58% -0.41% 0% 24473 0.297 88.93 12.14 0% 0 0% 0 0% 0 0% 0%
20230703 12.05 12.27 11.91 12.16 0.91% -0.08% 0% 36305 0.4418 124.04 12.17 0% 0 0% 0 0% 0 0% 0%
20230630 11.78 12.14 11.75 12.05 2.12% 0.17% 0% 43683 0.5256 157.61 12.03 0% 0 0% 0 0% 0 0% 0%
20230629 11.51 11.84 11.48 11.8 2.16% 0.68% 0% 27294 0.32 101.86 11.72 0% 0 0% 0 0% 0 0% 0%
20230628 11.5 11.56 11.32 11.55 0.43% 0.87% 0% 20989 0.2404 77.06 11.45 0% 0 0% 0 0% 0 0% 0%
20230627 11.12 11.54 11.12 11.5 3.32% 1.14% 0% 30127 0.3425 100.27 11.37 0% 0 0% 0 0% 0 0% 0%
20230626 11.27 11.37 11 11.13 -1.42% -0.09% 0% 23359 0.2603 67.29 11.14 0% 0 0% 0 0% 0 0% 0%
20230621 11.48 11.56 11.26 11.29 -0.96% -0.7% 0% 20432 0.2323 47.03 11.37 0% 0 0% 0 0% 0 0% 0%
20230620 11.55 11.59 11.38 11.4 -1.64% -0.44% 0% 19838 0.2271 39.03 11.45 0% 0 0% 0 0% 0 0% 0%
20230619 11.7 11.79 11.52 11.59 -0.77% -0.17% 0% 23095 0.2681 38.79 11.61 0% 0 0% 0 0% 0 0% 0%
20230616 11.43 11.84 11.36 11.68 2.46% 0.17% 0% 44814 0.5224 75.36 11.66 0% 0 0% 0 0% 0 0% 0%
20230615 11.36 11.43 11.27 11.4 0.8% 0.44% 0% 18831 0.2137 30.63 11.35 0% 0 0% 0 0% 0 0% 0%
20230614 11.5 11.55 11.29 11.31 -2.08% -0.7% 0% 29967 0.3413 48.07 11.39 0% 0 0% 0 0% 0 0% 0%
20230613 11.53 11.67 11.48 11.55 0.17% -0.35% 0% 25986 0.3013 42.81 11.59 0% 0 0% 0 0% 0 0% 0%
20230612 11.75 11.79 11.2 11.53 -1.87% 0.7% 0% 46399 0.5312 73.64 11.45 0% 0 0% 0 0% 0 0% 0%
20230609 12 12.11 11.63 11.75 -2.73% -0.51% 0% 66374 0.7836 108.45 11.81 0% 0 0% 0 0% 0 0% 0%
20230608 11.66 12.18 11.55 12.08 -2.97% 1.17% 0% 111293 1.3283 180.6 11.94 0% 0 0% 0 0% 0 0% 0%
20230607 12.52 12.57 12.21 12.45 -0.48% 0.48% 0% 90622 1.1227 159.62 12.39 0% 0 0% 0 0% 0 0% 0%
20230606 12.65 12.79 12.33 12.51 2.46% 0% 0% 104561 1.3079 213 12.51 0% 0 0% 0 0% 0 0% 0%
20230605 12.23 12.31 12.11 12.21 -0.08% 0% 0% 23652 0.2888 57.15 12.21 0% 0 0% 0 0% 0 0% 0%
20230602 11.89 12.25 11.84 12.22 3.47% 0.74% 0% 46430 0.5631 113.98 12.13 0% 0 0% 0 0% 0 0% 0%
20230601 11.83 11.92 11.53 11.81 -0.08% 0.51% 0% 28212 0.3315 62.74 11.75 0% 0 0% 0 0% 0 0% 0%
20230531 11.78 11.87 11.73 11.82 0% 0.17% 0% 22350 0.2637 51.26 11.8 0% 0 0% 0 0% 0 0% 0%
20230530 11.67 12.17 11.58 11.82 0.85% -0.92% 0% 39820 0.4749 105.46 11.93 0% 0 0% 0 0% 0 0% 0%
20230529 11.97 12.11 11.66 11.72 -3.46% -0.68% 0% 45881 0.5413 128.11 11.8 0% 0 0% 0 0% 0 0% 0%
20230526 12.2 12.43 12.01 12.14 -1.14% -0.25% 0% 75520 0.9192 235.8 12.17 0% 0 0% 0 0% 0 0% 0%
20230525 11.87 12.43 11.7 12.28 3.02% 0.82% 0% 83369 1.0153 296 12.18 0% 0 0% 0 0% 0 0% 0%
20230524 17.9 18.1 17.71 17.98 1.18% 0.11% 0% 12505 0.2246 80.24 17.96 0% 0 0% 0 0% 0 0% 0%
20230523 17.96 17.99 17.75 17.77 -1.06% -0.45% 0% 12751 0.2276 76.18 17.85 0% 0 0% 0 0% 0 0% 0%
20230522 17.96 18.18 17.9 17.96 -0.39% -0.17% 0% 9465 0.1703 51.82 17.99 0% 0 0% 0 0% 0 0% 0%
20230519 18.18 18.26 17.87 18.03 -1.1% 0% 0% 12521 0.2257 61.89 18.03 0% 0 0% 0 0% 0 0% 0%
20230518 18.39 18.39 18.14 18.23 0.39% 0.11% 0% 11507 0.2096 55.91 18.21 0% 0 0% 0 0% 0 0% 0%
20230517 18 18.22 17.9 18.16 0.39% 0.11% 0% 15482 0.2808 73.71 18.14 0% 0 0% 0 0% 0 0% 0%
20230516 18.06 18.15 17.92 18.09 0.28% 0.11% 0% 10331 0.1867 47.19 18.07 0% 0 0% 0 0% 0 0% 0%
20230515 18.4 18.45 17.83 18.04 -0.33% 0.22% 0% 12214 0.2198 50.71 18 0% 0 0% 0 0% 0 0% 0%
20230510 18.02 18.29 17.89 18.27 1.16% 0.5% 0% 25001 0.4544 91.67 18.18 0% 0 0% 0 0% 0 0% 0%
20230509 18.16 18.34 17.98 18.06 -0.82% -0.55% 0% 20590 0.374 90.03 18.16 0% 0 0% 0 0% 0 0% 0%
20230508 17.97 18.35 17.95 18.21 0.89% 0.11% 0% 22379 0.407 101.1 18.19 0% 0 0% 0 0% 0 0% 0%
20230505 17.85 18.18 17.8 18.05 1.4% 0.33% 0% 29251 0.5263 138.99 17.99 0% 0 0% 0 0% 0 0% 0%
20230504 17.52 18 17.23 17.8 1.6% -0.06% 0% 29388 0.5233 152.25 17.81 0% 0 0% 0 0% 0 0% 0%
20230428 17.19 17.52 17.06 17.52 2.04% 0.98% 0% 17981 0.3119 99.64 17.35 0% 0 0% 0 0% 0 0% 0%
20230427 17.06 17.3 16.91 17.17 1% 0% 0% 15339 0.2633 86.69 17.17 0% 0 0% 0 0% 0 0% 0%
20230426 16.51 17.14 16.3 17 2.84% 0.18% 0% 24341 0.4131 133.41 16.97 0% 0 0% 0 0% 0 0% 0%
20230425 16.8 17.28 16.53 16.53 1.47% -2.13% 0% 33140 0.5598 188.51 16.89 0% 0 0% 0 0% 0 0% 0%
20230424 16.23 16.35 15.98 16.29 0.06% 0.74% 0% 10185 0.1647 64.16 16.17 0% 0 0% 0 0% 0 0% 0%
20230421 16.87 17.02 16.24 16.28 -3.5% -1.51% 0% 17216 0.2845 109.81 16.53 0% 0 0% 0 0% 0 0% 0%
20230420 17.13 17.13 16.62 16.87 -1.52% 0.3% 0% 13888 0.2336 96.09 16.82 0% 0 0% 0 0% 0 0% 0%
20230419 17.26 17.35 17.1 17.13 -0.81% -0.29% 0% 9235 0.1587 68 17.18 0% 0 0% 0 0% 0 0% 0%
20230418 17.44 17.46 17.21 17.27 -0.97% -0.12% 0% 9265 0.1602 65.24 17.29 0% 0 0% 0 0% 0 0% 0%
20230417 17.35 17.5 17.22 17.44 0.46% 0.35% 0% 9884 0.1718 69.65 17.38 0% 0 0% 0 0% 0 0% 0%
20230414 17.44 17.59 17.28 17.36 -0.4% -0.23% 0% 11148 0.194 81.44 17.4 0% 0 0% 0 0% 0 0% 0%
20230413 17.22 17.53 17.05 17.43 1.46% 0.69% 0% 16528 0.2861 120.69 17.31 0% 0 0% 0 0% 0 0% 0%
20230412 17.07 17.28 17.02 17.18 1.78% 0.23% 0% 15308 0.2624 111.44 17.14 0% 0 0% 0 0% 0 0% 0%
20230411 16.77 16.93 16.55 16.88 1.56% 0.48% 0% 9326 0.1567 69.32 16.8 0% 0 0% 0 0% 0 0% 0%
20230410 16.89 17 16.58 16.62 -1.66% -0.84% 0% 10863 0.1821 79.27 16.76 0% 0 0% 0 0% 0 0% 0%
20230407 16.73 16.93 16.56 16.9 1.32% 0.54% 0% 8026 0.1349 56.76 16.81 0% 0 0% 0 0% 0 0% 0%
20230406 16.86 16.86 16.54 16.68 -0.71% 0.18% 0% 9118 0.1518 56.7 16.65 0% 0 0% 0 0% 0 0% 0%
20230404 17.27 17.27 16.76 16.8 -2.72% -0.71% 0% 16085 0.2722 89.44 16.92 0% 0 0% 0 0% 0 0% 0%
20230403 16.98 17.28 16.9 17.27 1.71% 0.94% 0% 10539 0.1803 60.95 17.11 0% 0 0% 0 0% 0 0% 0%
20230331 16.87 17.01 16.81 16.98 0.65% 0.24% 0% 7528 0.1275 42.14 16.94 0% 0 0% 0 0% 0 0% 0%
20230330 17.2 17.27 16.84 16.87 -1.92% -0.65% 0% 14107 0.2395 76.48 16.98 0% 0 0% 0 0% 0 0% 0%
20230329 17.4 17.51 17.12 17.2 -1.32% -0.29% 0% 16911 0.2917 91.63 17.25 0% 0 0% 0 0% 0 0% 0%
20230328 17.61 17.65 17.38 17.43 -0.8% -0.17% 0% 10869 0.1898 57.7 17.46 0% 0 0% 0 0% 0 0% 0%
20230327 17.57 17.6 17.38 17.57 0.34% 0.51% 0% 10410 0.182 51.23 17.48 0% 0 0% 0 0% 0 0% 0%
20230324 17.65 17.72 17.46 17.51 -0.79% -0.34% 0% 14842 0.2607 67.19 17.57 0% 0 0% 0 0% 0 0% 0%
20230323 17.88 17.96 17.58 17.65 -2.27% -0.34% 0% 25205 0.4463 68.92 17.71 0% 0 0% 0 0% 0 0% 0%
20230322 17.74 18.27 17.71 18.06 2.09% -0.11% 0% 28246 0.5107 98.59 18.08 0% 0 0% 0 0% 0 0% 0%
20230321 17.37 17.71 17.23 17.69 2.02% 1.2% 0% 11343 0.1983 40.89 17.48 0% 0 0% 0 0% 0 0% 0%
20230320 17.6 17.78 17.23 17.34 -1.53% -0.29% 0% 13458 0.234 48.13 17.39 0% 0 0% 0 0% 0 0% 0%
20230317 17.56 17.73 17.5 17.61 0.92% -0.23% 0% 12030 0.2123 44.22 17.65 0% 0 0% 0 0% 0 0% 0%
20230316 17.97 17.97 17.42 17.45 -1.8% -0.96% 0% 15186 0.2676 55.62 17.62 0% 0 0% 0 0% 0 0% 0%
20230315 17.35 17.77 17.27 17.77 3.19% 0.91% 0% 21405 0.377 79.62 17.61 0% 0 0% 0 0% 0 0% 0%
20230314 17.7 17.91 17.18 17.22 -3.37% -0.92% 0% 25965 0.4512 98.81 17.38 0% 0 0% 0 0% 0 0% 0%
20230313 17.89 18.35 17.51 17.82 -1.6% 0% 0% 28879 0.5147 118.82 17.82 0% 0 0% 0 0% 0 0% 0%
20230310 18.39 18.79 17.99 18.11 -1.68% -1.2% 0% 48953 0.8972 225.38 18.33 0% 0 0% 0 0% 0 0% 0%
20230309 17.57 18.43 17.57 18.42 4.24% 1.1% 0% 61929 1.1286 352.47 18.22 0% 0 0% 0 0% 0 0% 0%
20230308 17.35 17.68 17.32 17.67 1.79% 0.74% 0% 10691 0.1875 85.17 17.54 0% 0 0% 0 0% 0 0% 0%
20230307 17.56 17.79 17.3 17.36 -0.91% -1.08% 0% 11966 0.21 97.53 17.55 0% 0 0% 0 0% 0 0% 0%
20230306 17.79 17.79 17.48 17.52 -0.96% -0.28% 0% 10808 0.1899 89.09 17.57 0% 0 0% 0 0% 0 0% 0%
20230303 17.75 17.75 17.5 17.69 0.11% 0.17% 0% 13393 0.2365 108.44 17.66 0% 0 0% 0 0% 0 0% 0%
20230302 17.66 17.78 17.6 17.67 0.11% -0.06% 0% 11955 0.2114 98.17 17.68 0% 0 0% 0 0% 0 0% 0%
20230301 17.46 17.67 17.39 17.65 1.15% 0.46% 0% 13542 0.238 104.39 17.57 0% 0 0% 0 0% 0 0% 0%
20230228 17.11 17.45 17.1 17.45 2.17% 0.87% 0% 13079 0.2263 98.52 17.3 0% 0 0% 0 0% 0 0% 0%
20230227 17.36 17.37 17.06 17.08 -2.01% -0.58% 0% 9974 0.1714 70.51 17.18 0% 0 0% 0 0% 0 0% 0%
20230224 17.39 17.43 17.2 17.43 0.52% 0.64% 0% 7334 0.127 49.42 17.32 0% 0 0% 0 0% 0 0% 0%
20230223 17.49 17.51 17.29 17.34 -0.74% -0.34% 0% 6977 0.1214 44.93 17.4 0% 0 0% 0 0% 0 0% 0%
20230222 17.4 17.49 17.32 17.47 0.4% 0.29% 0% 6847 0.1193 43.27 17.42 0% 0 0% 0 0% 0 0% 0%
20230221 17.49 17.6 17.29 17.4 -0.51% -0.06% 0% 11276 0.1963 70.68 17.41 0% 0 0% 0 0% 0 0% 0%
20230220 17.45 17.6 17.27 17.49 1.1% 0.34% 0% 13519 0.2356 83.78 17.43 0% 0 0% 0 0% 0 0% 0%
20230217 17.35 17.52 17.2 17.3 0.12% -0.4% 0% 12301 0.2137 75.95 17.37 0% 0 0% 0 0% 0 0% 0%
20230216 17.81 17.93 17.17 17.28 -3.14% -1.71% 0% 18124 0.3187 110.84 17.58 0% 0 0% 0 0% 0 0% 0%
20230215 17.98 17.98 17.71 17.84 -0.78% 0.11% 0% 14091 0.2511 89.56 17.82 0% 0 0% 0 0% 0 0% 0%
20230214 17.68 18 17.56 17.98 1.7% 0.9% 0% 18633 0.3321 118.04 17.82 0% 0 0% 0 0% 0 0% 0%
20230213 17.44 17.7 17.31 17.68 1.32% 0.68% 0% 13540 0.2378 89.85 17.56 0% 0 0% 0 0% 0 0% 0%
20230210 17.47 17.6 17.39 17.45 0.23% -0.23% 0% 10508 0.1838 69.2 17.49 0% 0 0% 0 0% 0 0% 0%
20230209 17.27 17.49 17.26 17.41 0.52% 0% 0% 9597 0.1671 63.49 17.41 0% 0 0% 0 0% 0 0% 0%
20230208 17.55 17.55 17.32 17.32 -0.8% -0.46% 0% 8988 0.1564 58.49 17.4 0% 0 0% 0 0% 0 0% 0%
20230207 17.45 17.49 17.25 17.46 0.34% 0.4% 0% 12633 0.2197 83.3 17.39 0% 0 0% 0 0% 0 0% 0%
20230206 17.26 17.44 17.11 17.4 0.81% 0.17% 0% 13596 0.2361 94.22 17.37 0% 0 0% 0 0% 0 0% 0%
20230203 17.4 17.4 17.05 17.26 -0.58% 0.41% 0% 15691 0.2697 109.44 17.19 0% 0 0% 0 0% 0 0% 0%
20230202 17.36 17.43 17.21 17.36 0% 0.06% 0% 14590 0.2531 108.87 17.35 0% 0 0% 0 0% 0 0% 0%
20230201 17.21 17.37 17.11 17.36 1.28% 0.7% 0% 15254 0.263 118.38 17.24 0% 0 0% 0 0% 0 0% 0%
20230131 17.05 17.15 16.92 17.14 0.53% 0.59% 0% 10850 0.1849 86.88 17.04 0% 0 0% 0 0% 0 0% 0%
20230130 16.97 17.11 16.9 17.05 1.61% 0.18% 0% 16795 0.2858 137.78 17.02 0% 0 0% 0 0% 0 0% 0%
20230120 16.53 16.78 16.53 16.78 1.51% 0.54% 0% 12539 0.2093 110.62 16.69 0% 0 0% 0 0% 0 0% 0%
20230119 16.38 16.66 16.24 16.53 0.92% 0% 0% 12096 0.1999 97.36 16.53 0% 0 0% 0 0% 0 0% 0%
20230118 16.32 16.4 16.25 16.38 0.8% 0.31% 0% 7467 0.1219 63.95 16.33 0% 0 0% 0 0% 0 0% 0%
20230117 16.33 16.34 16.17 16.25 -0.49% 0% 0% 5630 0.0915 42.25 16.25 0% 0 0% 0 0% 0 0% 0%
20230116 16.15 16.38 16.09 16.33 1.49% 0.49% 0% 10194 0.1657 72.48 16.25 0% 0 0% 0 0% 0 0% 0%
20230113 16.14 16.14 15.97 16.09 0.69% 0.31% 0% 6489 0.1041 46.42 16.04 0% 0 0% 0 0% 0 0% 0%
20230112 16.1 16.18 15.92 15.98 -0.25% -0.19% 0% 9292 0.1488 62.09 16.01 0% 0 0% 0 0% 0 0% 0%
20230111 16.15 16.35 16.02 16.02 -1.23% -0.87% 0% 10198 0.1648 62.14 16.16 0% 0 0% 0 0% 0 0% 0%
20230110 16.35 16.45 16.14 16.22 -0.73% 0% 0% 7781 0.1262 38.98 16.22 0% 0 0% 0 0% 0 0% 0%
20230109 16.31 16.38 16.22 16.34 0.25% 0.12% 0% 9015 0.1471 45.33 16.32 0% 0 0% 0 0% 0 0% 0%
20230106 16.24 16.48 16.14 16.3 0.37% 0% 0% 13084 0.2133 63.33 16.3 0% 0 0% 0 0% 0 0% 0%
20230105 16.44 16.45 16.15 16.24 -0.85% 0.06% 0% 14192 0.2303 67.28 16.23 0% 0 0% 0 0% 0 0% 0%
20230104 16.23 16.55 16.08 16.38 1.87% 0.12% 0% 21284 0.3481 103.52 16.36 0% 0 0% 0 0% 0 0% 0%
20230103 15.74 16.13 15.7 16.08 2.16% 0.69% 0% 12892 0.2059 64.81 15.97 0% 0 0% 0 0% 0 0% 0%
20221230 15.74 15.88 15.71 15.74 0.13% -0.19% 0% 10590 0.167 50.35 15.77 0% 0 0% 0 0% 0 0% 0%
20221229 15.96 15.99 15.72 15.72 -2.3% -0.82% 0% 18757 0.2973 86.52 15.85 0% 0 0% 0 0% 0 0% 0%
20221228 16.45 16.56 16.03 16.09 -3.54% -0.8% 0% 25599 0.4152 126.51 16.22 0% 0 0% 0 0% 0 0% 0%
20221227 16.15 17.57 16.01 16.68 3.93% -1.07% 0% 44042 0.7424 244.12 16.86 0% 0 0% 0 0% 0 0% 0%
20221226 15.84 16.05 15.84 16.05 1.26% 0.56% 0% 7775 0.1241 50.4 15.96 0% 0 0% 0 0% 0 0% 0%
20221223 15.75 16.08 15.67 15.85 0.51% -0.13% 0% 13229 0.21 78.42 15.87 0% 0 0% 0 0% 0 0% 0%
20221222 16.2 16.3 15.63 15.77 -2.35% -1.31% 0% 14577 0.233 82.4 15.98 0% 0 0% 0 0% 0 0% 0%
20221221 16.57 16.57 16.12 16.15 -2.12% -0.8% 0% 11225 0.1827 64.37 16.28 0% 0 0% 0 0% 0 0% 0%
20221220 16.68 16.77 16.38 16.5 -0.36% -0.48% 0% 11961 0.1983 68.34 16.58 0% 0 0% 0 0% 0 0% 0%
20221219 17.11 17.25 16.48 16.56 -3.5% -1.13% 0% 22710 0.3803 126.68 16.75 0% 0 0% 0 0% 0 0% 0%
20221216 17.39 17.49 17.01 17.16 -1.83% -0.29% 0% 14542 0.2503 85.04 17.21 0% 0 0% 0 0% 0 0% 0%
20221215 17.41 17.51 17.32 17.48 0.29% 0.17% 0% 8200 0.1431 46.6 17.45 0% 0 0% 0 0% 0 0% 0%
20221214 17.34 17.48 17.27 17.43 0.52% 0.35% 0% 9668 0.1679 51.78 17.37 0% 0 0% 0 0% 0 0% 0%
20221213 17.44 17.47 17.27 17.34 -0.12% -0.23% 0% 9853 0.1712 50.3 17.38 0% 0 0% 0 0% 0 0% 0%
20221212 17.53 17.68 17.3 17.36 -1.42% -0.23% 0% 18421 0.3206 84.49 17.4 0% 0 0% 0 0% 0 0% 0%
20221209 17.96 18.05 17.61 17.61 -1.95% -0.79% 0% 16607 0.2948 79.26 17.75 0% 0 0% 0 0% 0 0% 0%
20221208 18.15 18.24 17.77 17.96 -0.5% -0.33% 0% 15136 0.2728 75.37 18.02 0% 0 0% 0 0% 0 0% 0%
20221207 18.33 18.36 18.01 18.05 -0.5% -0.22% 0% 13453 0.2434 63.84 18.09 0% 0 0% 0 0% 0 0% 0%
20221206 18.46 18.68 18.1 18.14 -1.79% -0.98% 0% 15448 0.283 66.12 18.32 0% 0 0% 0 0% 0 0% 0%
20221205 18.34 18.57 18.23 18.47 0.87% 0.33% 0% 17419 0.3206 73.37 18.41 0% 0 0% 0 0% 0 0% 0%
20221202 17.98 18.34 17.78 18.31 2.18% 0.94% 0% 20041 0.3636 83.44 18.14 0% 0 0% 0 0% 0 0% 0%
20221201 18.03 18.28 17.82 17.92 -0.5% -0.39% 0% 17488 0.3146 69.45 17.99 0% 0 0% 0 0% 0 0% 0%
20221130 18.36 18.5 17.93 18.01 -1.91% -0.72% 0% 17548 0.3184 65.43 18.14 0% 0 0% 0 0% 0 0% 0%
20221129 17.6 18.4 17.6 18.36 4.73% 1.16% 0% 31042 0.5633 101.77 18.15 0% 0 0% 0 0% 0 0% 0%
20221128 17.76 17.83 17.36 17.53 -2.34% -0.17% 0% 15811 0.2777 48.9 17.56 0% 0 0% 0 0% 0 0% 0%
20221125 17.85 18.23 17.71 17.95 0.34% -0.39% 0% 16993 0.3062 49.53 18.02 0% 0 0% 0 0% 0 0% 0%
20221124 17.96 18.38 17.72 17.89 -0.5% -0.89% 0% 25659 0.4631 73.49 18.05 0% 0 0% 0 0% 0 0% 0%
20221123 18.34 18.85 17.86 17.98 -1.86% -2.07% 0% 38560 0.7081 118.76 18.36 0% 0 0% 0 0% 0 0% 0%
20221122 18.01 18.69 18.01 18.32 1.27% -0.38% 0% 19553 0.3596 67.24 18.39 0% 0 0% 0 0% 0 0% 0%
20221121 18.4 18.57 18.03 18.09 -1.84% -0.44% 0% 16868 0.3065 59.83 18.17 0% 0 0% 0 0% 0 0% 0%
20221118 18.7 19.04 18.4 18.43 -2.38% -1.44% 0% 26616 0.4976 99.4 18.7 0% 0 0% 0 0% 0 0% 0%
20221117 18.56 19.07 18.5 18.88 0.43% 0.48% 0% 34165 0.642 137.63 18.79 0% 0 0% 0 0% 0 0% 0%
20221116 18.48 19.48 18.48 18.8 2.84% -0.27% 0% 51280 0.9664 227.17 18.85 0% 0 0% 0 0% 0 0% 0%
20221115 17.8 18.29 17.8 18.28 1.5% 0.72% 0% 33589 0.6096 177.58 18.15 0% 0 0% 0 0% 0 0% 0%
20221114 17.85 18.37 17.85 18.01 -4.96% -0.33% 0% 40155 0.7256 252.29 18.07 0% 0 0% 0 0% 0 0% 0%
20221111 18.72 19.23 18.58 18.95 2.16% 0.16% 0% 18422 0.3486 155.84 18.92 0% 0 0% 0 0% 0 0% 0%
20221110 18.4 18.65 18.28 18.55 0.16% 0.16% 0% 6386 0.1183 59.03 18.52 0% 0 0% 0 0% 0 0% 0%
20221109 18.67 18.8 18.45 18.52 -0.54% -0.54% 0% 4698 0.0875 42.46 18.62 0% 0 0% 0 0% 0 0% 0%
20221108 18.7 18.8 18.48 18.62 -0.43% -0.11% 0% 6799 0.1267 57.81 18.64 0% 0 0% 0 0% 0 0% 0%
20221107 18.47 18.87 18.4 18.7 1.19% 0.11% 0% 9613 0.1796 80.54 18.68 0% 0 0% 0 0% 0 0% 0%
20221104 18.18 18.6 18.07 18.48 1.37% 0.54% 0% 9904 0.182 82.43 18.38 0% 0 0% 0 0% 0 0% 0%
20221103 17.87 18.67 17.87 18.23 0.77% -0.44% 0% 12069 0.221 101.82 18.31 0% 0 0% 0 0% 0 0% 0%
20221102 17.99 18.27 17.7 18.09 1.06% 0.22% 0% 8668 0.1565 74 18.05 0% 0 0% 0 0% 0 0% 0%
20221101 17.6 17.9 17.4 17.9 2.46% 1.3% 0% 7175 0.1268 59.9 17.67 0% 0 0% 0 0% 0 0% 0%
20221031 17.03 17.87 17.03 17.47 1.87% 0.23% 0% 6547 0.1141 51.68 17.43 0% 0 0% 0 0% 0 0% 0%
20221028 18.16 18.16 17.08 17.15 -5.14% -1.83% 0% 8855 0.1547 66.7 17.47 0% 0 0% 0 0% 0 0% 0%
20221027 18.16 18.37 18.02 18.08 -0.77% -0.55% 0% 6943 0.1262 52.26 18.18 0% 0 0% 0 0% 0 0% 0%
20221026 17.93 18.38 17.93 18.22 1.62% 0% 0% 7827 0.1426 57.84 18.22 0% 0 0% 0 0% 0 0% 0%
20221025 17.86 18.02 17.46 17.93 -0.22% 0.9% 0% 8462 0.1504 63.77 17.77 0% 0 0% 0 0% 0 0% 0%
20221024 18.86 18.86 17.96 17.97 -3.28% -1.96% 0% 7944 0.1456 63.85 18.33 0% 0 0% 0 0% 0 0% 0%
20221021 18.67 19.06 18.58 18.58 0.11% -0.96% 0% 6951 0.1304 57.06 18.76 0% 0 0% 0 0% 0 0% 0%
20221020 18.94 18.94 18.5 18.56 -0.96% -0.59% 0% 7675 0.1433 61.15 18.67 0% 0 0% 0 0% 0 0% 0%
20221019 19.05 19.1 18.74 18.74 -1.63% -0.64% 0% 7851 0.1481 61.29 18.86 0% 0 0% 0 0% 0 0% 0%
20221018 19.3 19.63 19 19.05 -1.14% -0.88% 0% 9623 0.185 74.33 19.22 0% 0 0% 0 0% 0 0% 0%
20221017 18.65 19.39 18.65 19.27 2.28% 0.42% 0% 9301 0.1785 68.72 19.19 0% 0 0% 0 0% 0 0% 0%
20220720 23.53 23.64 23.27 23.48 0.3% 0.21% 0% 20777 0.4868 52.91 23.43 0% 0 0% 0 0% 0 0% 0%
20220719 23.73 23.94 23.11 23.41 -1.35% -0.09% 0% 29038 0.6805 72.95 23.43 0% 0 0% 0 0% 0 0% 0%
20220718 22.77 23.97 22.69 23.73 4.17% 0.55% 0% 36550 0.8624 90.84 23.6 0% 0 0% 0 0% 0 0% 0%
20220715 23.34 23.56 22.4 22.78 -2.57% -0.48% 0% 31675 0.7249 73.78 22.89 0% 0 0% 0 0% 0 0% 0%
20220714 23.19 23.63 22.66 23.38 -1.02% 1.48% 0% 38200 0.8802 81.42 23.04 0% 0 0% 0 0% 0 0% 0%
20220713 24 24.57 23.51 23.62 -1.87% -1.62% 0% 56538 1.3572 116.97 24.01 0% 0 0% 0 0% 0 0% 0%
20220712 22.61 24.52 22.07 24.07 6.88% 1.86% 0% 71024 1.6785 129.57 23.63 0% 0 0% 0 0% 0 0% 0%
20220711 22.8 23.22 22.01 22.52 -1.01% -0.49% 0% 26427 0.5981 51.28 22.63 0% 0 0% 0 0% 0 0% 0%
20220708 22 23.38 21.96 22.75 3.22% -0.61% 0% 44844 1.0263 88.72 22.89 0% 0 0% 0 0% 0 0% 0%
20220707 22.46 22.76 21.93 22.04 -2.17% -0.85% 0% 26051 0.579 53.08 22.23 0% 0 0% 0 0% 0 0% 0%
20220706 22.8 23.46 22.28 22.63 -1.52% -0.22% 0% 26181 0.5937 55.57 22.68 0% 0 0% 0 0% 0 0% 0%
20220705 23.82 23.92 22.8 22.98 -3% -0.95% 0% 35487 0.8234 77.22 23.2 0% 0 0% 0 0% 0 0% 0%
20220704 24.2 24.6 23.53 23.69 -3.82% -0.5% 0% 48859 1.1634 108.45 23.81 0% 0 0% 0 0% 0 0% 0%
20220701 24.28 26 23.81 24.63 1.57% -1.36% 0% 67832 1.6939 169.36 24.97 0% 0 0% 0 0% 0 0% 0%
20220630 24.74 25.2 24.02 24.25 -4.34% -0.7% 0% 68041 1.6613 185.85 24.42 0% 0 0% 0 0% 0 0% 0%
20220629 22.26 26.4 22.15 25.35 13.68% 5.58% 0% 112056 2.69 339.15 24.01 0% 0 0% 0 0% 0 0% 0%
20220628 22.11 22.39 21.8 22.3 0.45% 0.63% 0% 18082 0.4007 66.5 22.16 0% 0 0% 0 0% 0 0% 0%
20220627 22.16 22.45 21.88 22.2 1.32% 0.41% 0% 21910 0.4844 76.18 22.11 0% 0 0% 0 0% 0 0% 0%
20220624 22 22.03 21.73 21.91 0.05% 0.18% 0% 15408 0.337 52.51 21.87 0% 0 0% 0 0% 0 0% 0%
20220623 21.59 22.08 21.55 21.9 1.2% 0.37% 0% 16690 0.3641 54.56 21.82 0% 0 0% 0 0% 0 0% 0%
20220622 22.3 22.35 21.62 21.64 -3.39% -0.87% 0% 25239 0.5509 76.47 21.83 0% 0 0% 0 0% 0 0% 0%
20220621 22.5 22.87 22.13 22.4 0.27% -0.71% 0% 34176 0.7709 97.57 22.56 0% 0 0% 0 0% 0 0% 0%
20220620 22.42 22.43 22.12 22.34 0.99% 0.22% 0% 18193 0.4055 49.36 22.29 0% 0 0% 0 0% 0 0% 0%
20220617 22.4 22.45 21.68 22.12 -1.86% 0.36% 0% 27132 0.5979 67.69 22.04 0% 0 0% 0 0% 0 0% 0%
20220616 22.44 22.66 22.11 22.54 0.54% 0.54% 0% 24269 0.5442 59.22 22.42 0% 0 0% 0 0% 0 0% 0%
20220615 23 23.2 22.41 22.42 -1.41% -1.8% 0% 32213 0.7354 74.73 22.83 0% 0 0% 0 0% 0 0% 0%
20220614 23.04 23.25 22.22 22.74 -2.53% 0.53% 0% 31232 0.7065 64.38 22.62 0% 0 0% 0 0% 0 0% 0%
20220613 23.03 23.5 22.86 23.33 0.78% 0.39% 0% 24120 0.5606 44.5 23.24 0% 0 0% 0 0% 0 0% 0%
20220610 23.05 23.66 23.05 23.15 -0.86% -0.26% 0% 25889 0.601 39.02 23.21 0% 0 0% 0 0% 0 0% 0%
20220609 23.58 24 23.3 23.35 -1.73% -1.23% 0% 37540 0.8873 48.09 23.64 0% 0 0% 0 0% 0 0% 0%
20220608 24.7 24.85 23 23.76 -4% -0.75% 0% 51300 1.2282 64.87 23.94 0% 0 0% 0 0% 0 0% 0%
20220607 25.1 25.1 24.01 24.75 -1.28% 1.35% 0% 47807 1.1673 59.74 24.42 0% 0 0% 0 0% 0 0% 0%
20220606 24.94 25.36 24.71 25.07 1.46% 0.28% 0% 39636 0.9908 49.41 25 0% 0 0% 0 0% 0 0% 0%
20220602 25.08 25.24 24.6 24.71 -1.63% -0.4% 0% 39502 0.9801 46.48 24.81 0% 0 0% 0 0% 0 0% 0%
20220601 25.32 25.98 24.75 25.12 -0.75% -0.48% 0% 49675 1.2537 55.69 25.24 0% 0 0% 0 0% 0 0% 0%
20220531 26.26 26.56 24.4 25.31 -4.42% 0.6% 0% 73448 1.8482 78.89 25.16 0% 0 0% 0 0% 0 0% 0%
20220530 27.5 27.82 26.34 26.48 -5.39% -1.71% 0% 87139 2.3476 97.43 26.94 0% 0 0% 0 0% 0 0% 0%
20220527 26.39 28.18 25.75 27.99 4.25% 3.86% 0% 124135 3.3456 133.6 26.95 0% 0 0% 0 0% 0 0% 0%
20220526 24.6 28.68 24.6 26.85 8.48% 0% 0% 133940 3.5959 135.48 26.85 0% 0 0% 0 0% 0 0% 0%
20220525 23.88 24.82 23.88 24.75 3.04% 1.31% 0% 51781 1.2648 42.52 24.43 0% 0 0% 0 0% 0 0% 0%
20220524 26.34 26.58 24.01 24.02 -7.54% -3.84% 0% 73645 1.8399 63.12 24.98 0% 0 0% 0 0% 0 0% 0%
20220523 26 26.08 24.92 25.98 0.31% 1.72% 0% 64969 1.6595 59.91 25.54 0% 0 0% 0 0% 0 0% 0%
20220520 26.5 27.35 25.88 25.9 -2.26% -1.89% 0% 79388 2.0955 79.29 26.4 0% 0 0% 0 0% 0 0% 0%
20220519 25.15 26.99 25.15 26.5 3.76% 0.65% 0% 91971 2.4219 98.61 26.33 0% 0 0% 0 0% 0 0% 0%
20220518 26.31 27.14 25.25 25.54 -4.52% -2.78% 0% 84732 2.226 99.23 26.27 0% 0 0% 0 0% 0 0% 0%
20220517 27.66 27.66 25.6 26.75 -5.98% 0.98% 0% 97394 2.5804 125.53 26.49 0% 0 0% 0 0% 0 0% 0%
20220516 27.12 28.48 26.69 28.45 2.71% 3.49% 0% 119238 3.2779 178.4 27.49 0% 0 0% 0 0% 0 0% 0%
20220513 33 33 27.32 27.7 -18.89% -4.68% 0% 167275 4.8602 313.28 29.06 0% 0 0% 0 0% 0 0% 0%
20220512 36.7 39.89 33.48 34.15 2.68% -6.77% 0% 186192 6.8203 617.23 36.63 0% 0 0% 0 0% 0 0% 0%
20220511 33.26 33.26 33.26 33.26 19.99% 0% 0% 20526 0.6827 145.69 33.26 0% 0 0% 0 0% 0 0% 0%
20220510 27.72 27.72 27.72 27.72 20% 0% 0% 13897 0.3852 85.68 27.72 0% 0 0% 0 0% 0 0% 0%
20220509 23.1 23.1 23.1 23.1 20% 0% 0% 16669 0.385 86.84 23.1 0% 0 0% 0 0% 0 0% 0%
20220506 19.05 19.45 18.83 19.25 -0.57% 0.42% 0% 7884 0.1511 35 19.17 0% 0 0% 0 0% 0 0% 0%
20220505 18.69 19.47 18.69 19.36 2.98% 1.04% 0% 10209 0.1956 44.22 19.16 0% 0 0% 0 0% 0 0% 0%
20220429 18.06 18.98 18.06 18.8 4.27% 1.13% 0% 12833 0.2386 54.14 18.59 0% 0 0% 0 0% 0 0% 0%
20220428 18.65 18.9 17.8 18.03 -5.75% -1.37% 0% 17096 0.3125 68.8 18.28 0% 0 0% 0 0% 0 0% 0%
20220427 18.51 19.38 17.85 19.13 4.25% 1.38% 0% 19116 0.3608 79.65 18.87 0% 0 0% 0 0% 0 0% 0%
20220426 18.98 19.35 18.2 18.35 -1.77% -2.86% 0% 14926 0.282 61.04 18.89 0% 0 0% 0 0% 0 0% 0%
20220425 19.25 20.46 18.64 18.68 -7.02% -5.03% 0% 17323 0.3408 70.11 19.67 0% 0 0% 0 0% 0 0% 0%
20220422 19.25 20.28 18.93 20.09 -3.65% 2.34% 0% 22935 0.4503 87.78 19.63 0% 0 0% 0 0% 0 0% 0%
20220421 22.2 22.2 20.67 20.85 -6.21% -2.2% 0% 13365 0.2849 52.42 21.32 0% 0 0% 0 0% 0 0% 0%
20220420 21.9 22.24 21.72 22.23 1.55% 1.14% 0% 11517 0.2532 45.35 21.98 0% 0 0% 0 0% 0 0% 0%
20220419 21 21.93 21 21.89 3.45% 1.16% 0% 11764 0.2546 43.37 21.64 0% 0 0% 0 0% 0 0% 0%
20220418 21.11 21.36 20.41 21.16 0.86% 0.43% 0% 7543 0.1589 25.95 21.07 0% 0 0% 0 0% 0 0% 0%
20220415 21.63 21.79 20.64 20.98 -4.07% -0.19% 0% 15232 0.3202 49.79 21.02 0% 0 0% 0 0% 0 0% 0%
20220414 21.99 22.32 21.83 21.87 -0.68% -1% 0% 9171 0.2026 30.62 22.09 0% 0 0% 0 0% 0 0% 0%
20220413 23.3 23.52 22 22.02 -4.76% -1.78% 0% 13520 0.3031 43.72 22.42 0% 0 0% 0 0% 0 0% 0%
20220412 22.34 23.2 21.7 23.12 2.35% 2.57% 0% 16958 0.3822 52.25 22.54 0% 0 0% 0 0% 0 0% 0%
20220411 23.99 23.99 22.46 22.59 -6.58% -2.04% 0% 23521 0.5425 71.64 23.06 0% 0 0% 0 0% 0 0% 0%
20220408 23.35 24.37 23.28 24.18 3.33% 0.62% 0% 22426 0.539 61.44 24.03 0% 0 0% 0 0% 0 0% 0%
20220407 24 24.5 23.36 23.4 -3.07% -1.85% 0% 13344 0.3181 61.58 23.84 0% 0 0% 0 0% 0 0% 0%
20220401 24.58 24.59 23.5 23.9 0.17% -0.13% 0% 16198 0.3876 63.81 23.93 0% 0 0% 0 0% 0 0% 0%
20220331 24.2 24.34 23.7 23.86 0.29% -0.95% 0% 13160 0.317 46.52 24.09 0% 0 0% 0 0% 0 0% 0%
20220330 23.54 23.98 23.42 23.79 1.45% 0.59% 0% 11156 0.2638 32.79 23.65 0% 0 0% 0 0% 0 0% 0%
20220329 24.49 25.15 23.36 23.45 -4.83% -2.09% 0% 12784 0.3062 33.63 23.95 0% 0 0% 0 0% 0 0% 0%
20220328 24.71 24.96 23.81 24.64 -1.44% 1.07% 0% 12218 0.2979 30.23 24.38 0% 0 0% 0 0% 0 0% 0%
20220325 25.4 25.78 24.75 25 -2.34% -0.79% 0% 17347 0.4371 44.24 25.2 0% 0 0% 0 0% 0 0% 0%
20220324 25.83 25.83 25.35 25.6 -0.89% 0.2% 0% 13303 0.3399 34.6 25.55 0% 0 0% 0 0% 0 0% 0%
20220323 26.23 26.55 25.75 25.83 -2.12% -0.54% 0% 18713 0.486 49.72 25.97 0% 0 0% 0 0% 0 0% 0%
20220322 27.18 27.3 25.95 26.39 -0.86% -0.11% 0% 30467 0.8048 83.81 26.42 0% 0 0% 0 0% 0 0% 0%
20220321 25.86 26.9 25.86 26.62 2.94% 0.91% 0% 42733 1.1273 124.93 26.38 0% 0 0% 0 0% 0 0% 0%
20220318 24.81 26.24 24.6 25.86 2.46% 0.58% 0% 43633 1.122 136.11 25.71 0% 0 0% 0 0% 0 0% 0%
20220317 25.41 26.35 25 25.24 -0.28% -1.48% 0% 56130 1.4378 192.28 25.62 0% 0 0% 0 0% 0 0% 0%
20220316 23.99 25.6 23.99 25.31 5.9% 1.28% 0% 50626 1.2651 203.52 24.99 0% 0 0% 0 0% 0 0% 0%
20220315 23.38 25.74 22.82 23.9 1.36% -2.49% 0% 37873 0.9282 179.41 24.51 0% 0 0% 0 0% 0 0% 0%
20220311 24.57 24.75 23.62 24.44 -0.53% 1.12% 0% 12895 0.3117 69.39 24.17 0% 0 0% 0 0% 0 0% 0%
20220310 24.48 24.9 24.3 24.57 2.42% -0.16% 0% 13169 0.3241 68.3 24.61 0% 0 0% 0 0% 0 0% 0%
20220309 24.65 24.78 23.05 23.99 -1.52% -0.21% 0% 14500 0.3486 65.77 24.04 0% 0 0% 0 0% 0 0% 0%
20220308 25.31 25.47 24.19 24.36 -3.94% -1.3% 0% 12926 0.319 54.66 24.68 0% 0 0% 0 0% 0 0% 0%
20220307 25.6 25.7 25 25.36 -1.17% -0.04% 0% 8597 0.2181 33.24 25.37 0% 0 0% 0 0% 0 0% 0%
20220304 26.27 26.27 25.65 25.66 -2.47% -1.04% 0% 10335 0.268 35.59 25.93 0% 0 0% 0 0% 0 0% 0%
20220303 26.68 26.78 26.04 26.31 -1.76% -0.04% 0% 11607 0.3055 33.95 26.32 0% 0 0% 0 0% 0 0% 0%
20220302 26.72 26.92 26.51 26.78 0.04% 0.22% 0% 9627 0.2572 21.7 26.72 0% 0 0% 0 0% 0 0% 0%
20220301 26.7 27 26.53 26.77 0.75% 0.19% 0% 9588 0.2562 18.25 26.72 0% 0 0% 0 0% 0 0% 0%
20220228 26.89 27.1 26.19 26.57 -1.15% 0.26% 0% 11636 0.3083 20.3 26.5 0% 0 0% 0 0% 0 0% 0%
20220225 26.59 27.6 26.59 26.88 2.13% -0.78% 0% 21106 0.5718 37.43 27.09 0% 0 0% 0 0% 0 0% 0%
20220224 27.86 28 25.79 26.32 -5.9% -2.27% 0% 36557 0.9843 64.41 26.93 0% 0 0% 0 0% 0 0% 0%
20220223 27.83 28.5 27.63 27.97 -0.5% 0.18% 0% 33803 0.9438 61.81 27.92 0% 0 0% 0 0% 0 0% 0%
20220222 28.28 29.46 27.93 28.11 -2.33% -1.68% 0% 39806 1.1381 76.17 28.59 0% 0 0% 0 0% 0 0% 0%
20220221 28.46 29.04 28.01 28.78 -1.1% 0.63% 0% 42503 1.2157 82.05 28.6 0% 0 0% 0 0% 0 0% 0%
20220218 27.51 29.99 27.4 29.1 -1.22% 2.11% 0% 66690 1.9007 125.54 28.5 0% 0 0% 0 0% 0 0% 0%
20220217 30.44 33.88 29.1 29.46 -4.81% -6% 0% 101577 3.1839 209.08 31.34 0% 0 0% 0 0% 0 0% 0%
20220216 27.6 31 27.54 30.95 9.75% 5.13% 0% 81309 2.3935 180.25 29.44 0% 0 0% 0 0% 0 0% 0%
20220215 27.04 28.95 26.66 28.2 4.1% 0.36% 0% 48242 1.3556 112.3 28.1 0% 0 0% 0 0% 0 0% 0%
20220214 26.6 27.57 26 27.09 2.23% -0.18% 0% 18102 0.4912 40.02 27.14 0% 0 0% 0 0% 0 0% 0%
20220211 27.61 27.75 26.37 26.5 -5.22% -1.71% 0% 22365 0.603 40.55 26.96 0% 0 0% 0 0% 0 0% 0%
20220210 27.23 28.2 26.84 27.96 2.68% 1.3% 0% 30590 0.8442 46.97 27.6 0% 0 0% 0 0% 0 0% 0%
20220209 26.52 27.7 26.14 27.23 3.38% 1.23% 0% 22178 0.5965 34.53 26.9 0% 0 0% 0 0% 0 0% 0%
20211203 31.3 31.53 30.3 30.5 -2.65% -0.62% 0% 30644 0.9404 51.2 30.69 0% 0 0% 0 0% 0 0% 0%
20211202 32.86 32.92 31.29 31.33 -5.38% -2.03% 0% 45178 1.4447 73.21 31.98 0% 0 0% 0 0% 0 0% 0%
20211201 31.98 33.58 31.97 33.11 3.99% 1.32% 0% 57238 1.8704 87.7 32.68 0% 0 0% 0 0% 0 0% 0%
20211130 31.24 31.95 31.2 31.84 1.95% 0.82% 0% 35549 1.1227 48.38 31.58 0% 0 0% 0 0% 0 0% 0%
20211129 31.51 31.99 31.01 31.23 -3.31% -0.67% 0% 35298 1.1096 40.88 31.44 0% 0 0% 0 0% 0 0% 0%
20211126 33.3 33.3 32.14 32.3 -3.78% -1.28% 0% 45468 1.4876 45.24 32.72 0% 0 0% 0 0% 0 0% 0%
20211125 32.38 33.57 31.58 33.57 3.04% 3.1% 0% 73959 2.4082 64.48 32.56 0% 0 0% 0 0% 0 0% 0%
20211124 32.61 33.27 32.48 32.58 -1.12% -0.7% 0% 59224 1.9431 49.72 32.81 0% 0 0% 0 0% 0 0% 0%
20211123 32.08 32.99 31.7 32.95 2.71% 1.85% 0% 67944 2.1982 53 32.35 0% 0 0% 0 0% 0 0% 0%
20211122 31.53 32.36 31.53 32.08 -0.03% 0.34% 0% 48842 1.5613 35.21 31.97 0% 0 0% 0 0% 0 0% 0%
20211119 33.35 33.5 31.68 32.09 -3.63% -0.25% 0% 69830 2.2462 45.39 32.17 0% 0 0% 0 0% 0 0% 0%
20211118 34.88 35.49 33.11 33.3 -8.26% -2.52% 0% 88562 3.025 54.55 34.16 0% 0 0% 0 0% 0 0% 0%
20211117 36.83 38.33 35.75 36.3 -8.31% -1.33% 0% 100675 3.7039 59.63 36.79 0% 0 0% 0 0% 0 0% 0%
20211116 36.2 40.38 34.01 39.59 -1.22% 9.15% 0% 136692 4.958 69.86 36.27 0% 0 0% 0 0% 0 0% 0%
20211115 33.63 43.78 33.63 40.08 17.88% 3.46% 0% 173112 6.7057 81.19 38.74 0% 0 0% 0 0% 0 0% 0%
20211112 33 37.2 30 34 175.08% 5.59% 0% 174119 5.6074 56.92 32.2 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