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. 301100
    4. 返回上一页 刷新
股票代码（例：sz301100）       342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 20.15 20.15 19.95 20.11 1% 0.2% 0% 5133 0.103 59.22 20.07 0% 0 0% 0 0% 0 0% 0%
20230927 19.75 20.14 19.6 19.91 0.96% -0.35% 0% 8090 0.1616 93.66 19.98 0% 0 0% 0 0% 0 0% 0%
20230926 19.96 20.15 19.72 19.72 -1.45% -0.45% 0% 5491 0.1088 63.64 19.81 0% 0 0% 0 0% 0 0% 0%
20230925 20.26 20.33 19.93 20.01 -1.33% 0% 0% 6511 0.1303 74.77 20.01 0% 0 0% 0 0% 0 0% 0%
20230922 19.8 20.28 19.75 20.28 1.86% 0.9% 0% 4984 0.1002 56.56 20.1 0% 0 0% 0 0% 0 0% 0%
20230921 20.02 20.18 19.9 19.91 -0.9% -0.5% 0% 5378 0.1076 59.06 20.01 0% 0 0% 0 0% 0 0% 0%
20230920 20.17 20.38 20.03 20.09 -0.4% -0.15% 0% 2887 0.0581 29.41 20.12 0% 0 0% 0 0% 0 0% 0%
20230919 20.42 20.49 20.12 20.17 -1.61% -0.3% 0% 5478 0.1108 48.07 20.23 0% 0 0% 0 0% 0 0% 0%
20230918 20.47 20.71 20.26 20.5 -0.1% -0.05% 0% 5167 0.106 43.12 20.51 0% 0 0% 0 0% 0 0% 0%
20230915 20.3 20.77 20.22 20.52 1.08% 0.15% 0% 6541 0.134 52.2 20.49 0% 0 0% 0 0% 0 0% 0%
20230914 20.99 20.99 20.24 20.3 -1.36% -0.39% 0% 5367 0.1094 43.05 20.38 0% 0 0% 0 0% 0 0% 0%
20230913 20.82 20.82 20.48 20.58 -1.01% -0.1% 0% 5616 0.1157 43.57 20.6 0% 0 0% 0 0% 0 0% 0%
20230912 20.83 20.91 20.65 20.79 -0.19% 0.05% 0% 4741 0.0985 35.66 20.78 0% 0 0% 0 0% 0 0% 0%
20230911 20.92 20.93 20.6 20.83 -0.05% 0.1% 0% 5896 0.1227 41.86 20.81 0% 0 0% 0 0% 0 0% 0%
20230908 20.64 21.04 20.62 20.84 0.48% -0.14% 0% 6513 0.1359 43.95 20.87 0% 0 0% 0 0% 0 0% 0%
20230907 21.31 21.31 20.71 20.74 -2.22% -0.58% 0% 8584 0.1791 57.45 20.86 0% 0 0% 0 0% 0 0% 0%
20230906 20.66 21.26 20.66 21.21 1.87% 0.86% 0% 15766 0.3315 109.02 21.03 0% 0 0% 0 0% 0 0% 0%
20230905 20.68 20.99 20.48 20.82 1.12% 0.19% 0% 12874 0.2675 95.61 20.78 0% 0 0% 0 0% 0 0% 0%
20230904 20.37 20.66 20.19 20.59 2.18% 0.68% 0% 11762 0.2405 87.28 20.45 0% 0 0% 0 0% 0 0% 0%
20230901 20.36 20.39 20.11 20.15 -0.64% -0.25% 0% 4737 0.0957 36.44 20.2 0% 0 0% 0 0% 0 0% 0%
20230831 20.2 20.32 20.05 20.28 0.6% 0.3% 0% 9880 0.1998 74.18 20.22 0% 0 0% 0 0% 0 0% 0%
20230830 19.96 20.29 19.9 20.16 1.31% 0% 0% 9212 0.1857 69.46 20.16 0% 0 0% 0 0% 0 0% 0%
20230829 19.04 19.93 19.03 19.9 4.24% 1.38% 0% 12541 0.2462 110.32 19.63 0% 0 0% 0 0% 0 0% 0%
20230828 19.55 19.81 19.02 19.09 1.54% -1.9% 0% 14546 0.283 135.58 19.46 0% 0 0% 0 0% 0 0% 0%
20230825 19.16 19.35 18.78 18.8 -1.93% -1.16% 0% 8523 0.1621 69.06 19.02 0% 0 0% 0 0% 0 0% 0%
20230824 19.37 19.58 19.02 19.17 -1.03% 0% 0% 8157 0.1564 65.22 19.17 0% 0 0% 0 0% 0 0% 0%
20230823 19.75 19.99 19.35 19.37 -2.12% -0.77% 0% 6198 0.121 49.18 19.52 0% 0 0% 0 0% 0 0% 0%
20230822 20.05 20.2 19.45 19.79 -1.15% 0.2% 0% 11412 0.2254 87.93 19.75 0% 0 0% 0 0% 0 0% 0%
20230821 20.05 20.43 19.99 20.02 -1.23% -0.69% 0% 6806 0.1372 55.98 20.16 0% 0 0% 0 0% 0 0% 0%
20230818 20.29 20.55 20.2 20.27 0.4% -0.59% 0% 8650 0.1764 70.74 20.39 0% 0 0% 0 0% 0 0% 0%
20230817 19.93 20.29 19.66 20.19 1.46% 1.15% 0% 9082 0.1813 73.89 19.96 0% 0 0% 0 0% 0 0% 0%
20230816 20.03 20.23 19.88 19.9 -0.95% -0.55% 0% 5207 0.1042 42.63 20.01 0% 0 0% 0 0% 0 0% 0%
20230815 20.19 20.28 19.96 20.09 -0.2% -0.1% 0% 6425 0.1292 50.61 20.11 0% 0 0% 0 0% 0 0% 0%
20230814 20.14 20.2 19.87 20.13 -0.3% 0.6% 0% 7347 0.147 55.66 20.01 0% 0 0% 0 0% 0 0% 0%
20230811 20.54 20.54 20.16 20.19 -1.56% -0.69% 0% 6236 0.1268 46.01 20.33 0% 0 0% 0 0% 0 0% 0%
20230810 20.3 20.54 20.16 20.51 1.03% 0.39% 0% 4347 0.0888 38.19 20.43 0% 0 0% 0 0% 0 0% 0%
20230809 20.49 20.49 20.23 20.3 -0.93% -0.05% 0% 4895 0.0994 33.17 20.31 0% 0 0% 0 0% 0 0% 0%
20230808 20.55 20.65 20.33 20.49 -0.39% 0.24% 0% 5676 0.116 25.42 20.44 0% 0 0% 0 0% 0 0% 0%
20230807 20.74 20.76 20.46 20.57 -0.82% 0.15% 0% 7994 0.1642 35.03 20.54 0% 0 0% 0 0% 0 0% 0%
20230804 20.89 20.94 20.72 20.74 -0.19% -0.19% 0% 6476 0.1346 28.48 20.78 0% 0 0% 0 0% 0 0% 0%
20230803 20.94 20.95 20.68 20.78 -0.72% -0.05% 0% 7057 0.1467 30.39 20.79 0% 0 0% 0 0% 0 0% 0%
20230802 20.85 20.98 20.7 20.93 0.38% 0.19% 0% 7467 0.156 32.08 20.89 0% 0 0% 0 0% 0 0% 0%
20230801 21.15 21.23 20.81 20.85 -1.42% -0.43% 0% 10166 0.2129 44.4 20.94 0% 0 0% 0 0% 0 0% 0%
20230731 20.94 21.31 20.91 21.15 0.95% 0.05% 0% 10772 0.2277 47.31 21.14 0% 0 0% 0 0% 0 0% 0%
20230728 20.86 21.2 20.81 20.95 -1.6% -0.24% 0% 19603 0.4117 81.95 21 0% 0 0% 0 0% 0 0% 0%
20230727 22.3 22.3 21.2 21.29 -3.45% -1.34% 0% 33124 0.7148 142.47 21.58 0% 0 0% 0 0% 0 0% 0%
20230726 21.41 22.78 21.41 22.05 2.99% -1.08% 0% 47045 1.0487 219.98 22.29 0% 0 0% 0 0% 0 0% 0%
20230725 21.28 21.46 21.23 21.41 0.99% 0.28% 0% 6200 0.1324 31.54 21.35 0% 0 0% 0 0% 0 0% 0%
20230724 21.32 21.52 21.07 21.2 -0.09% -0.05% 0% 5078 0.1077 24.19 21.21 0% 0 0% 0 0% 0 0% 0%
20230721 21.05 21.38 21.02 21.22 0% -0.19% 0% 4892 0.104 21.01 21.26 0% 0 0% 0 0% 0 0% 0%
20230720 21.45 21.48 21.18 21.22 -0.38% -0.47% 0% 5362 0.1143 21.1 21.32 0% 0 0% 0 0% 0 0% 0%
20230719 21.39 21.44 21.23 21.3 -0.42% -0.05% 0% 3974 0.0847 14.85 21.31 0% 0 0% 0 0% 0 0% 0%
20230718 21.42 21.45 21.21 21.39 0.14% 0.14% 0% 4537 0.0969 15.86 21.36 0% 0 0% 0 0% 0 0% 0%
20230717 21.18 21.43 20.9 21.36 0.66% 0.52% 0% 8237 0.175 27.19 21.25 0% 0 0% 0 0% 0 0% 0%
20230714 21.38 21.38 21.18 21.22 -0.52% -0.14% 0% 5679 0.1207 19.3 21.25 0% 0 0% 0 0% 0 0% 0%
20230713 21.38 21.41 21.15 21.33 0.71% 0.09% 0% 6864 0.1463 23.97 21.31 0% 0 0% 0 0% 0 0% 0%
20230712 21.42 21.42 21.1 21.18 -0.84% -0.14% 0% 6656 0.1412 66.18 21.21 0% 0 0% 0 0% 0 0% 0%
20230711 21.35 21.37 21.19 21.36 0.52% 0.33% 0% 5387 0.1147 20.89 21.29 0% 0 0% 0 0% 0 0% 0%
20230710 21.16 21.43 21.06 21.25 0.9% -0.05% 0% 8791 0.1869 87.73 21.26 0% 0 0% 0 0% 0 0% 0%
20230707 20.9 21.38 20.85 21.06 -0.24% 0% 0% 7536 0.1587 74.26 21.06 0% 0 0% 0 0% 0 0% 0%
20230706 20.9 21.21 20.88 21.11 0.52% 0.38% 0% 7299 0.1535 34.04 21.03 0% 0 0% 0 0% 0 0% 0%
20230705 21.09 21.15 20.9 21 -0.19% -0.24% 0% 8909 0.1875 87.64 21.05 0% 0 0% 0 0% 0 0% 0%
20230704 20.75 21.15 20.68 21.04 1.45% 0.33% 0% 13474 0.2826 74.09 20.97 0% 0 0% 0 0% 0 0% 0%
20230703 20.7 21.03 20.63 20.74 0.39% -0.29% 0% 11394 0.237 70.81 20.8 0% 0 0% 0 0% 0 0% 0%
20230630 20.46 20.77 20.44 20.66 1.27% 0.1% 0% 9228 0.1905 60.38 20.64 0% 0 0% 0 0% 0 0% 0%
20230629 20 20.5 20 20.4 1.8% 0.15% 0% 8454 0.1722 58.35 20.37 0% 0 0% 0 0% 0 0% 0%
20230628 20.12 20.13 19.76 20.04 -0.45% 0.6% 0% 5265 0.1049 38.4 19.92 0% 0 0% 0 0% 0 0% 0%
20230627 19.79 20.14 19.75 20.13 2.44% 0.6% 0% 7670 0.1535 55.81 20.01 0% 0 0% 0 0% 0 0% 0%
20230626 20.03 20.1 19.52 19.65 -1.8% -0.35% 0% 8822 0.174 67.47 19.72 0% 0 0% 0 0% 0 0% 0%
20230621 20.22 20.47 20 20.01 -1.04% -0.84% 0% 6299 0.1271 54.49 20.18 0% 0 0% 0 0% 0 0% 0%
20230620 20.52 20.65 20.16 20.22 -1.41% -0.44% 0% 8061 0.1637 74.57 20.31 0% 0 0% 0 0% 0 0% 0%
20230619 20.58 20.68 20.42 20.51 -0.34% -0.05% 0% 6013 0.1234 56.64 20.52 0% 0 0% 0 0% 0 0% 0%
20230616 20.45 20.63 20.45 20.58 0.64% 0.19% 0% 6860 0.1409 67.43 20.54 0% 0 0% 0 0% 0 0% 0%
20230615 20.4 20.49 20.23 20.45 0.84% 0.29% 0% 6562 0.1338 62.83 20.39 0% 0 0% 0 0% 0 0% 0%
20230614 20.29 20.37 20.15 20.28 -0.44% 0.15% 0% 5991 0.1213 55.6 20.25 0% 0 0% 0 0% 0 0% 0%
20230613 20.28 20.44 20.23 20.37 0.3% 0.05% 0% 5708 0.1162 51.97 20.36 0% 0 0% 0 0% 0 0% 0%
20230612 20.15 20.4 19.91 20.31 0.49% 0.54% 0% 6759 0.1365 60.31 20.2 0% 0 0% 0 0% 0 0% 0%
20230609 20.22 20.29 20.05 20.21 0.3% 0.25% 0% 4678 0.0943 41.11 20.16 0% 0 0% 0 0% 0 0% 0%
20230608 20.25 20.43 20.08 20.15 -0.49% -0.4% 0% 5254 0.1063 43.87 20.23 0% 0 0% 0 0% 0 0% 0%
20230607 20.75 20.75 20.22 20.25 -1.17% -0.39% 0% 7060 0.1435 55.72 20.33 0% 0 0% 0 0% 0 0% 0%
20230606 20.9 20.9 20.49 20.49 -1.96% -0.58% 0% 7284 0.1501 55.57 20.61 0% 0 0% 0 0% 0 0% 0%
20230605 21.02 21.16 20.8 20.9 -0.48% -0.05% 0% 5563 0.1163 42.95 20.91 0% 0 0% 0 0% 0 0% 0%
20230602 20.69 21.14 20.69 21 1.5% 0.29% 0% 8214 0.172 60.13 20.94 0% 0 0% 0 0% 0 0% 0%
20230601 20.46 20.85 20.26 20.69 1.47% 0.39% 0% 7762 0.16 75.35 20.61 0% 0 0% 0 0% 0 0% 0%
20230531 20.6 20.78 20.33 20.39 -0.92% -0.34% 0% 6604 0.1351 65.41 20.46 0% 0 0% 0 0% 0 0% 0%
20230530 20.95 20.95 20.5 20.68 -0.48% 0% 0% 6384 0.132 47.76 20.68 0% 0 0% 0 0% 0 0% 0%
20230529 21 21.05 20.73 20.78 -0.67% -0.34% 0% 6342 0.1322 49.13 20.85 0% 0 0% 0 0% 0 0% 0%
20230526 20.93 21.13 20.7 20.92 -0.71% 0.14% 0% 6171 0.1289 49.93 20.89 0% 0 0% 0 0% 0 0% 0%
20230525 20.97 21.19 20.87 21.07 0.48% 0.24% 0% 9811 0.2062 83.83 21.02 0% 0 0% 0 0% 0 0% 0%
20230524 20.69 21.1 20.62 20.97 1.35% -0.1% 0% 10646 0.2235 95.84 20.99 0% 0 0% 0 0% 0 0% 0%
20230523 20.91 21.05 20.69 20.69 -1.05% -0.91% 0% 7299 0.1524 69.35 20.88 0% 0 0% 0 0% 0 0% 0%
20230522 20.46 20.94 20.46 20.91 2.1% 0.82% 0% 10156 0.2106 95.63 20.74 0% 0 0% 0 0% 0 0% 0%
20230519 20.32 20.53 20.25 20.48 0.69% 0.24% 0% 6183 0.1263 60.32 20.43 0% 0 0% 0 0% 0 0% 0%
20230518 20.41 20.49 20.21 20.34 -0.34% 0.15% 0% 5327 0.1082 51.34 20.31 0% 0 0% 0 0% 0 0% 0%
20230517 20.16 20.41 20.12 20.41 1.44% 0.54% 0% 7721 0.1567 69.61 20.3 0% 0 0% 0 0% 0 0% 0%
20230516 20.17 20.26 20.05 20.12 -0.74% 0.1% 0% 5352 0.1076 46.61 20.1 0% 0 0% 0 0% 0 0% 0%
20230515 20.03 20.27 20 20.27 1.2% 0.55% 0% 5923 0.1194 44.72 20.16 0% 0 0% 0 0% 0 0% 0%
20230510 19.92 20.22 19.9 20.16 1.31% 0.35% 0% 5350 0.1075 42.3 20.09 0% 0 0% 0 0% 0 0% 0%
20230509 20.13 20.15 19.9 19.9 -1% -0.4% 0% 7447 0.1488 37.8 19.98 0% 0 0% 0 0% 0 0% 0%
20230508 20.3 20.36 20.07 20.1 -0.5% -0.25% 0% 7036 0.1418 30.3 20.15 0% 0 0% 0 0% 0 0% 0%
20230505 20.5 20.5 20.03 20.2 -1.46% 0.1% 0% 8106 0.1636 29.83 20.18 0% 0 0% 0 0% 0 0% 0%
20230504 20.3 20.57 20.3 20.5 0.34% 0.2% 0% 5973 0.1222 17.69 20.46 0% 0 0% 0 0% 0 0% 0%
20230428 20.22 20.46 20.14 20.43 1.64% 0.49% 0% 7397 0.1504 21.12 20.33 0% 0 0% 0 0% 0 0% 0%
20230427 19.95 20.3 19.95 20.1 -0.15% -0.1% 0% 6262 0.126 17.33 20.12 0% 0 0% 0 0% 0 0% 0%
20230426 20.35 20.35 19.88 20.13 0.5% 0% 0% 8471 0.1705 23.09 20.13 0% 0 0% 0 0% 0 0% 0%
20230425 20.8 20.97 19.9 20.03 -3.7% -0.84% 0% 17753 0.3586 47.6 20.2 0% 0 0% 0 0% 0 0% 0%
20230424 21.5 21.5 20.76 20.8 -4.5% -0.81% 0% 20671 0.4335 59.76 20.97 0% 0 0% 0 0% 0 0% 0%
20230421 22.99 23 21.77 21.78 -7.16% -2.72% 0% 35012 0.7839 112.5 22.39 0% 0 0% 0 0% 0 0% 0%
20230420 23.09 23.7 22.71 23.46 1.3% 0.73% 0% 33171 0.7724 122.58 23.29 0% 0 0% 0 0% 0 0% 0%
20230419 23.22 23.38 22.86 23.16 -1.49% 0.61% 0% 33423 0.7694 134.87 23.02 0% 0 0% 0 0% 0 0% 0%
20230418 22.76 24.44 22.76 23.51 5.52% -0.51% 0% 57205 1.3515 265.6 23.63 0% 0 0% 0 0% 0 0% 0%
20230417 21.97 22.35 21.95 22.28 1.41% 0% 0% 11683 0.2603 66.83 22.28 0% 0 0% 0 0% 0 0% 0%
20230414 21.93 22.06 21.83 21.97 0.41% 0.05% 0% 5866 0.1288 34.95 21.96 0% 0 0% 0 0% 0 0% 0%
20230413 22.14 22.14 21.87 21.88 -1.35% -0.32% 0% 7158 0.1571 43.96 21.95 0% 0 0% 0 0% 0 0% 0%
20230412 21.93 22.28 21.8 22.18 1.14% 0.91% 0% 11148 0.245 70.55 21.98 0% 0 0% 0 0% 0 0% 0%
20230411 21.98 22.06 21.77 21.93 0.14% 0.14% 0% 6079 0.1331 40.65 21.9 0% 0 0% 0 0% 0 0% 0%
20230410 22.18 22.33 21.88 21.9 -1.17% -0.86% 0% 8121 0.1794 54.57 22.09 0% 0 0% 0 0% 0 0% 0%
20230407 21.8 22.27 21.8 22.16 1.56% 0.5% 0% 7442 0.1641 51.23 22.05 0% 0 0% 0 0% 0 0% 0%
20230406 21.88 22.06 21.73 21.82 -0.59% -0.14% 0% 8581 0.1875 58.37 21.85 0% 0 0% 0 0% 0 0% 0%
20230404 22.44 22.44 21.92 21.95 -1.88% -0.68% 0% 8790 0.1943 61.43 22.1 0% 0 0% 0 0% 0 0% 0%
20230403 21.9 22.45 21.88 22.37 2.05% 0.68% 0% 12848 0.2855 94.23 22.22 0% 0 0% 0 0% 0 0% 0%
20230331 21.8 22.01 21.78 21.92 0.09% 0% 0% 6429 0.1409 49.22 21.92 0% 0 0% 0 0% 0 0% 0%
20230330 21.79 21.94 21.56 21.9 0.5% 0.5% 0% 8067 0.1758 59.38 21.79 0% 0 0% 0 0% 0 0% 0%
20230329 22.22 22.35 21.77 21.79 -1.89% -0.68% 0% 11607 0.2547 87.74 21.94 0% 0 0% 0 0% 0 0% 0%
20230328 22.17 22.35 22.04 22.21 0.27% 0.05% 0% 7613 0.169 60.51 22.2 0% 0 0% 0 0% 0 0% 0%
20230327 22.35 22.46 22 22.15 -0.72% -0.18% 0% 9096 0.2018 68.38 22.19 0% 0 0% 0 0% 0 0% 0%
20230324 22.47 22.52 22.3 22.31 -0.71% -0.31% 0% 6693 0.1498 48.86 22.38 0% 0 0% 0 0% 0 0% 0%
20230323 22.3 22.6 22.18 22.47 0.76% 0.4% 0% 9784 0.219 76.53 22.38 0% 0 0% 0 0% 0 0% 0%
20230322 22.15 22.44 22.13 22.3 0.68% 0% 0% 9544 0.2128 66.03 22.3 0% 0 0% 0 0% 0 0% 0%
20230321 21.85 22.17 21.8 22.15 0.91% 0.41% 0% 7982 0.1761 55.56 22.06 0% 0 0% 0 0% 0 0% 0%
20230320 21.76 22.05 21.42 21.95 0.64% 1.01% 0% 11214 0.2437 72.78 21.73 0% 0 0% 0 0% 0 0% 0%
20230317 22.23 22.23 21.7 21.81 0% -0.59% 0% 12344 0.2708 80.51 21.94 0% 0 0% 0 0% 0 0% 0%
20230316 22.02 22.24 21.81 21.81 -1.71% -0.77% 0% 8447 0.1857 54.85 21.98 0% 0 0% 0 0% 0 0% 0%
20230315 22.37 22.37 22.1 22.19 1.28% -0.18% 0% 6690 0.1487 41.66 22.23 0% 0 0% 0 0% 0 0% 0%
20230314 22.2 22.26 21.74 21.91 -1.75% -0.27% 0% 13609 0.299 80.73 21.97 0% 0 0% 0 0% 0 0% 0%
20230313 22.45 22.65 22.13 22.3 -1.24% -0.13% 0% 12181 0.272 76.27 22.33 0% 0 0% 0 0% 0 0% 0%
20230310 22.83 22.88 22.5 22.58 -1.66% -0.27% 0% 12477 0.2825 80.87 22.64 0% 0 0% 0 0% 0 0% 0%
20230309 22.6 22.99 22.5 22.96 1.73% 0.79% 0% 11196 0.255 70.33 22.78 0% 0 0% 0 0% 0 0% 0%
20230308 22.25 22.65 22.22 22.57 0.94% 0.36% 0% 9601 0.2159 60.07 22.49 0% 0 0% 0 0% 0 0% 0%
20230307 23.1 23.1 22.36 22.36 -2.74% -1.28% 0% 16672 0.3777 99.95 22.65 0% 0 0% 0 0% 0 0% 0%
20230306 22.95 23.12 22.85 22.99 0.13% -0.09% 0% 10240 0.2356 61.62 23.01 0% 0 0% 0 0% 0 0% 0%
20230303 23.17 23.23 22.85 22.96 -0.86% -0.22% 0% 11923 0.2743 69.96 23.01 0% 0 0% 0 0% 0 0% 0%
20230302 23.07 23.35 23.07 23.16 0.09% -0.22% 0% 13346 0.3098 74.55 23.21 0% 0 0% 0 0% 0 0% 0%
20230301 23 23.15 22.98 23.14 0.3% 0.26% 0% 12135 0.2801 60.46 23.08 0% 0 0% 0 0% 0 0% 0%
20230228 23.15 23.19 22.7 23.07 0.96% 0.7% 0% 9121 0.209 41.79 22.91 0% 0 0% 0 0% 0 0% 0%
20230227 23.02 23.25 22.85 22.85 -0.74% -0.7% 0% 11796 0.2714 49.72 23.01 0% 0 0% 0 0% 0 0% 0%
20230224 23.47 23.58 22.91 23.02 -1.92% -0.43% 0% 18817 0.4351 74.33 23.12 0% 0 0% 0 0% 0 0% 0%
20230223 23.51 23.65 23.39 23.47 0.13% -0.13% 0% 12005 0.2821 46.1 23.5 0% 0 0% 0 0% 0 0% 0%
20230222 23.42 23.61 23.31 23.44 -0.51% 0.04% 0% 16114 0.3775 55.43 23.43 0% 0 0% 0 0% 0 0% 0%
20230221 23.66 23.88 23.4 23.56 -0.42% -0.38% 0% 17314 0.4094 56.82 23.65 0% 0 0% 0 0% 0 0% 0%
20230220 23.5 23.66 23.3 23.66 1.02% 0.77% 0% 15715 0.369 45.65 23.48 0% 0 0% 0 0% 0 0% 0%
20230217 23.57 23.76 23.3 23.42 -0.59% -0.55% 0% 20081 0.4729 56.7 23.55 0% 0 0% 0 0% 0 0% 0%
20230216 24.57 24.67 23.3 23.56 -4.15% -2.24% 0% 33894 0.8167 91.52 24.1 0% 0 0% 0 0% 0 0% 0%
20230215 25.07 25.07 24.4 24.58 -0.97% -0.04% 0% 25846 0.6355 72.64 24.59 0% 0 0% 0 0% 0 0% 0%
20230214 25.13 25.13 24.72 24.82 -1% -0.2% 0% 25891 0.6438 71.5 24.87 0% 0 0% 0 0% 0 0% 0%
20230213 25 25.12 24.89 25.07 0.12% 0.24% 0% 24039 0.6012 64.77 25.01 0% 0 0% 0 0% 0 0% 0%
20230210 25.11 25.31 24.92 25.04 -1.18% -0.12% 0% 28293 0.7092 75.53 25.07 0% 0 0% 0 0% 0 0% 0%
20230209 24.66 25.35 24.51 25.34 2.38% 0.88% 0% 38896 0.977 106.35 25.12 0% 0 0% 0 0% 0 0% 0%
20230208 25 25.11 24.66 24.75 -1.28% -0.44% 0% 32390 0.8051 92.82 24.86 0% 0 0% 0 0% 0 0% 0%
20230207 24.17 25.1 24.15 25.07 3.34% 0.97% 0% 53402 1.3259 155.24 24.83 0% 0 0% 0 0% 0 0% 0%
20230206 24.41 24.58 24.18 24.26 -1.74% -0.08% 0% 25862 0.6279 77.08 24.28 0% 0 0% 0 0% 0 0% 0%
20230203 24.45 24.7 23.85 24.69 0.98% 1.69% 0% 43363 1.053 126.31 24.28 0% 0 0% 0 0% 0 0% 0%
20230202 24.56 24.56 24.13 24.45 -0.45% 0.37% 0% 24400 0.5945 76 24.36 0% 0 0% 0 0% 0 0% 0%
20230201 24.35 24.74 24.33 24.56 -0.04% 0.33% 0% 33980 0.8317 104.29 24.48 0% 0 0% 0 0% 0 0% 0%
20230131 23.98 24.85 23.89 24.57 2.2% 0.24% 0% 34575 0.8475 105.17 24.51 0% 0 0% 0 0% 0 0% 0%
20230130 24.2 24.44 24 24.04 0.92% -0.7% 0% 27814 0.6733 79.76 24.21 0% 0 0% 0 0% 0 0% 0%
20230120 23.5 23.9 23.5 23.82 1.36% 0.38% 0% 20395 0.484 48.16 23.73 0% 0 0% 0 0% 0 0% 0%
20230119 23.3 23.72 23.19 23.5 0.73% 0.13% 0% 19360 0.4544 38.24 23.47 0% 0 0% 0 0% 0 0% 0%
20230118 23.85 23.86 23.3 23.33 -1.77% -0.68% 0% 27089 0.6363 50.35 23.49 0% 0 0% 0 0% 0 0% 0%
20230117 23.99 24.59 23.66 23.75 -1.29% -1.53% 0% 36672 0.8844 70.39 24.12 0% 0 0% 0 0% 0 0% 0%
20230116 23.75 24.58 23.69 24.06 0.88% -0.29% 0% 34491 0.8324 66.83 24.13 0% 0 0% 0 0% 0 0% 0%
20230113 23.78 24.05 23.66 23.85 0.42% 0.21% 0% 25588 0.6089 48.88 23.8 0% 0 0% 0 0% 0 0% 0%
20230112 24.02 24.31 23.68 23.75 -0.96% -0.59% 0% 33103 0.7908 60.42 23.89 0% 0 0% 0 0% 0 0% 0%
20230111 24.53 24.53 23.85 23.98 -1.44% -0.62% 0% 41468 1.0008 73.5 24.13 0% 0 0% 0 0% 0 0% 0%
20230110 24.96 25.17 24.2 24.33 -1.58% -0.98% 0% 52721 1.2952 92.7 24.57 0% 0 0% 0 0% 0 0% 0%
20230109 24.89 25.55 24.32 24.72 0.61% -0.92% 0% 94902 2.3678 178.69 24.95 0% 0 0% 0 0% 0 0% 0%
20230106 22.98 25.04 22.98 24.57 6.13% 0.41% 0% 102128 2.4991 213.12 24.47 0% 0 0% 0 0% 0 0% 0%
20230105 22.51 23.4 22.31 23.15 2.84% 0.7% 0% 45243 1.04 103.95 22.99 0% 0 0% 0 0% 0 0% 0%
20230104 22.58 22.98 22.34 22.51 -0.31% -0.57% 0% 25150 0.5695 55.74 22.64 0% 0 0% 0 0% 0 0% 0%
20230103 22.3 22.68 21.71 22.58 1.9% 1.53% 0% 33734 0.7501 75.59 22.24 0% 0 0% 0 0% 0 0% 0%
20221230 22.99 23.12 22.06 22.16 -2.98% -1.07% 0% 36802 0.8243 86.39 22.4 0% 0 0% 0 0% 0 0% 0%
20221229 22.49 23.5 22.49 22.84 0.04% -1.21% 0% 52081 1.204 119.55 23.12 0% 0 0% 0 0% 0 0% 0%
20221228 22.73 23.27 22.52 22.83 1.11% -0.31% 0% 55968 1.2814 123.98 22.9 0% 0 0% 0 0% 0 0% 0%
20221227 21.94 23.38 21.94 22.58 4.06% -0.48% 0% 52521 1.1915 117.75 22.69 0% 0 0% 0 0% 0 0% 0%
20221226 20.8 21.77 20.78 21.7 3.58% 0.98% 0% 27418 0.5892 63.75 21.49 0% 0 0% 0 0% 0 0% 0%
20221223 22.59 22.59 20.79 20.95 -6.05% -1.97% 0% 40114 0.8571 94.14 21.37 0% 0 0% 0 0% 0 0% 0%
20221222 23 23.18 22.24 22.3 -2.32% -1.59% 0% 35622 0.8072 91.1 22.66 0% 0 0% 0 0% 0 0% 0%
20221221 21.67 23.25 21.53 22.83 8.35% 1.15% 0% 54575 1.2317 145.09 22.57 0% 0 0% 0 0% 0 0% 0%
20221220 21.1 21.45 21.02 21.07 -0.14% -0.57% 0% 12783 0.2709 35.25 21.19 0% 0 0% 0 0% 0 0% 0%
20221219 22.35 22.49 21.1 21.1 -5.76% -2.22% 0% 32305 0.697 85.81 21.58 0% 0 0% 0 0% 0 0% 0%
20221216 22.88 23.4 22.39 22.39 -2.86% -2.27% 0% 42888 0.9825 120.62 22.91 0% 0 0% 0 0% 0 0% 0%
20221215 22.62 24.2 22.61 23.05 0.22% -1.79% 0% 62005 1.4552 195 23.47 0% 0 0% 0 0% 0 0% 0%
20221214 22.03 23.55 21.88 23 4.4% 1.1% 0% 48465 1.1025 180.88 22.75 0% 0 0% 0 0% 0 0% 0%
20221213 22.39 22.73 22 22.03 -2.31% -0.9% 0% 20292 0.4511 81.79 22.23 0% 0 0% 0 0% 0 0% 0%
20221212 23.05 23.05 22.47 22.55 -0.31% -0.62% 0% 17666 0.4009 74.97 22.69 0% 0 0% 0 0% 0 0% 0%
20221209 22.35 23.1 22.28 22.62 1.21% -0.4% 0% 26067 0.5919 115.82 22.71 0% 0 0% 0 0% 0 0% 0%
20221208 22.76 22.76 22.28 22.35 -1.28% -0.4% 0% 17972 0.4033 85.24 22.44 0% 0 0% 0 0% 0 0% 0%
20221207 22.54 22.97 22.38 22.64 0.44% -0.04% 0% 17512 0.3967 84.1 22.65 0% 0 0% 0 0% 0 0% 0%
20221206 23.06 23.19 22.54 22.54 -3.05% -1.1% 0% 25936 0.591 123.05 22.79 0% 0 0% 0 0% 0 0% 0%
20221205 22.6 23.36 22.42 23.25 3.7% 1.22% 0% 30076 0.6908 147.96 22.97 0% 0 0% 0 0% 0 0% 0%
20221202 22.19 22.68 22.06 22.42 1.04% -0.04% 0% 14929 0.3349 78.58 22.43 0% 0 0% 0 0% 0 0% 0%
20221201 21.9 22.44 21.77 22.19 2.35% 0.09% 0% 15755 0.3493 80.73 22.17 0% 0 0% 0 0% 0 0% 0%
20221130 21.77 21.87 21.63 21.68 -0.64% -0.23% 0% 8454 0.1837 41.81 21.73 0% 0 0% 0 0% 0 0% 0%
20221129 21.57 21.88 21.57 21.82 1.63% 0.23% 0% 8980 0.1955 42.58 21.77 0% 0 0% 0 0% 0 0% 0%
20221128 21.53 21.69 21.29 21.47 -1.15% -0.14% 0% 11333 0.2437 50.05 21.5 0% 0 0% 0 0% 0 0% 0%
20221125 22.17 22.37 21.72 21.72 -2.12% -0.91% 0% 10032 0.2199 44.03 21.92 0% 0 0% 0 0% 0 0% 0%
20221124 21.88 22.55 21.88 22.19 1.56% -0.36% 0% 17769 0.3957 73.08 22.27 0% 0 0% 0 0% 0 0% 0%
20221123 22.2 22.33 21.45 21.85 -1.49% 0.23% 0% 21650 0.4719 83.56 21.8 0% 0 0% 0 0% 0 0% 0%
20221122 22.78 23.08 22.17 22.18 -1.95% -2.33% 0% 24135 0.5481 89.99 22.71 0% 0 0% 0 0% 0 0% 0%
20221121 22.57 22.77 22.26 22.62 -0.35% 0.85% 0% 14470 0.3246 55.49 22.43 0% 0 0% 0 0% 0 0% 0%
20221118 22.6 22.98 22.42 22.7 0.4% 0.18% 0% 16691 0.3782 61.99 22.66 0% 0 0% 0 0% 0 0% 0%
20221117 22.29 22.82 22.18 22.61 0.85% 0.22% 0% 17983 0.4057 63.85 22.56 0% 0 0% 0 0% 0 0% 0%
20221116 22.4 22.56 22.28 22.42 -0.09% 0% 0% 13838 0.3103 49.16 22.42 0% 0 0% 0 0% 0 0% 0%
20221115 22.19 22.56 22.03 22.44 1.13% 0.22% 0% 19527 0.4372 68.5 22.39 0% 0 0% 0 0% 0 0% 0%
20221114 22 22.31 21.95 22.19 0.41% 0.23% 0% 14043 0.3109 50.76 22.14 0% 0 0% 0 0% 0 0% 0%
20221111 22.6 22.76 22.09 22.1 -0.67% -1.21% 0% 22920 0.5127 85.6 22.37 0% 0 0% 0 0% 0 0% 0%
20221110 22.61 22.9 22.23 22.25 -2.8% -1.11% 0% 27636 0.6218 109.81 22.5 0% 0 0% 0 0% 0 0% 0%
20221109 22 23.18 21.76 22.89 4.71% 1.46% 0% 41832 0.9438 175.83 22.56 0% 0 0% 0 0% 0 0% 0%
20221108 21.8 21.96 21.5 21.86 0.55% 0.74% 0% 14665 0.3183 68.04 21.7 0% 0 0% 0 0% 0 0% 0%
20221107 21.8 21.9 21.52 21.74 1.07% 0.18% 0% 21719 0.4714 102.99 21.7 0% 0 0% 0 0% 0 0% 0%
20221104 21.08 21.61 21.08 21.51 1.51% 0.23% 0% 21231 0.4556 106.75 21.46 0% 0 0% 0 0% 0 0% 0%
20221103 20.86 21.28 20.82 21.19 0.33% 0.28% 0% 16120 0.3406 91.24 21.13 0% 0 0% 0 0% 0 0% 0%
20221102 20.81 21.38 20.66 21.12 1.44% -0.05% 0% 20776 0.4391 124 21.13 0% 0 0% 0 0% 0 0% 0%
20221101 20.25 20.87 20.25 20.82 2.87% 1.02% 0% 14635 0.3017 92.35 20.61 0% 0 0% 0 0% 0 0% 0%
20221031 19.84 20.39 19.8 20.24 2.07% 0.3% 0% 8484 0.1712 52.46 20.18 0% 0 0% 0 0% 0 0% 0%
20221028 20.51 20.62 19.8 19.83 -3.88% -1.98% 0% 12271 0.2482 74.39 20.23 0% 0 0% 0 0% 0 0% 0%
20221027 20.51 21.18 20.51 20.63 0.93% -0.63% 0% 16765 0.3481 103.64 20.76 0% 0 0% 0 0% 0 0% 0%
20221026 19.96 20.48 19.88 20.44 2.92% 0.99% 0% 13526 0.2738 81.78 20.24 0% 0 0% 0 0% 0 0% 0%
20221025 19.92 19.97 19.41 19.86 -0.25% 1.07% 0% 12448 0.2446 73.17 19.65 0% 0 0% 0 0% 0 0% 0%
20221024 20.37 20.79 19.88 19.91 -2.11% -1.87% 0% 12206 0.2477 73.44 20.29 0% 0 0% 0 0% 0 0% 0%
20221021 20.57 20.7 20.32 20.34 -1.02% -0.64% 0% 8778 0.1797 52.58 20.47 0% 0 0% 0 0% 0 0% 0%
20221020 20.54 20.84 20.25 20.55 -0.19% -0.15% 0% 13334 0.2744 79.04 20.58 0% 0 0% 0 0% 0 0% 0%
20221019 20.92 20.93 20.58 20.59 -1.01% -0.58% 0% 11132 0.2305 64.81 20.71 0% 0 0% 0 0% 0 0% 0%
20221018 21.06 21.13 20.7 20.8 -1.23% -0.38% 0% 16103 0.3363 92.67 20.88 0% 0 0% 0 0% 0 0% 0%
20221017 20.69 21.16 20.58 21.06 1.4% 0.48% 0% 12616 0.2644 74.69 20.96 0% 0 0% 0 0% 0 0% 0%
20220720 23.13 23.3 22.75 22.83 -1.13% -0.26% 0% 30571 0.6997 99.24 22.89 0% 0 0% 0 0% 0 0% 0%
20220719 22.69 23.68 22.69 23.09 2.3% -0.47% 0% 60351 1.4004 214.13 23.2 0% 0 0% 0 0% 0 0% 0%
20220718 20.79 24.7 20.5 22.57 9.51% -0.83% 0% 55456 1.2624 234.28 22.76 0% 0 0% 0 0% 0 0% 0%
20220715 20.1 21.1 19.96 20.61 2.23% -0.19% 0% 19217 0.3969 93.93 20.65 0% 0 0% 0 0% 0 0% 0%
20220714 20 20.4 19.92 20.16 0.6% -0.1% 0% 7383 0.149 37.16 20.18 0% 0 0% 0 0% 0 0% 0%
20220713 19.97 20.1 19.9 20.04 0.7% 0.25% 0% 5812 0.1162 28.73 19.99 0% 0 0% 0 0% 0 0% 0%
20220712 20.37 20.5 19.88 19.9 -1.97% -0.6% 0% 10626 0.2127 48.35 20.02 0% 0 0% 0 0% 0 0% 0%
20220711 20.45 20.65 20.17 20.3 -2.5% -0.54% 0% 11602 0.2368 53.75 20.41 0% 0 0% 0 0% 0 0% 0%
20220708 20.72 21.13 20.62 20.82 0.97% -0.24% 0% 12044 0.2514 52.69 20.87 0% 0 0% 0 0% 0 0% 0%
20220707 20.6 20.86 20.52 20.62 -0.29% -0.24% 0% 8036 0.1661 32.19 20.67 0% 0 0% 0 0% 0 0% 0%
20220706 20.81 21.04 20.46 20.68 -1.05% -0.24% 0% 9286 0.1925 34.51 20.73 0% 0 0% 0 0% 0 0% 0%
20220705 21.42 21.53 20.76 20.9 -2.47% -0.52% 0% 14864 0.3123 53.43 21.01 0% 0 0% 0 0% 0 0% 0%
20220704 21.3 21.52 21 21.43 0.61% 0.56% 0% 9053 0.1929 31.95 21.31 0% 0 0% 0 0% 0 0% 0%
20220701 21.77 21.78 21.3 21.3 -1.3% -0.75% 0% 11703 0.2512 40.06 21.46 0% 0 0% 0 0% 0 0% 0%
20220630 21.59 21.83 21.43 21.58 -0.05% -0.14% 0% 13730 0.2967 45.76 21.61 0% 0 0% 0 0% 0 0% 0%
20220629 22.29 22.44 21.56 21.59 -2.92% -1.68% 0% 18062 0.3967 59.27 21.96 0% 0 0% 0 0% 0 0% 0%
20220628 21.86 22.44 21.74 22.24 1.51% 0.59% 0% 19470 0.4304 66.38 22.11 0% 0 0% 0 0% 0 0% 0%
20220627 21.78 21.99 21.71 21.91 -0.9% 0.41% 0% 25628 0.5593 88.74 21.82 0% 0 0% 0 0% 0 0% 0%
20220624 22.83 22.83 22.01 22.11 -2.21% -0.41% 0% 23463 0.5209 87.69 22.2 0% 0 0% 0 0% 0 0% 0%
20220623 23.43 23.61 23.02 23.61 0.77% 0.98% 0% 22008 0.5145 90.85 23.38 0% 0 0% 0 0% 0 0% 0%
20220622 23.29 23.45 23.03 23.43 0.6% 0.99% 0% 17133 0.3975 67.82 23.2 0% 0 0% 0 0% 0 0% 0%
20220621 23.02 23.54 22.91 23.29 1.26% 0.22% 0% 20401 0.4742 74.61 23.24 0% 0 0% 0 0% 0 0% 0%
20220620 22.53 23.15 22.53 23 2.04% 0.35% 0% 18606 0.4265 68.28 22.92 0% 0 0% 0 0% 0 0% 0%
20220617 22.4 22.64 22.07 22.54 1.08% 0.54% 0% 13865 0.3108 51.3 22.42 0% 0 0% 0 0% 0 0% 0%
20220616 22.32 22.86 22.25 22.3 0.68% -1.02% 0% 19144 0.4314 74.18 22.53 0% 0 0% 0 0% 0 0% 0%
20220615 22.32 22.49 22.08 22.15 -0.76% -0.4% 0% 16896 0.3758 67.82 22.24 0% 0 0% 0 0% 0 0% 0%
20220614 22.09 22.32 21.74 22.32 0.68% 1.04% 0% 15171 0.3351 62.4 22.09 0% 0 0% 0 0% 0 0% 0%
20220613 21.7 22.34 21.58 22.17 0.54% 0.27% 0% 11943 0.2641 50.85 22.11 0% 0 0% 0 0% 0 0% 0%
20220610 21.78 22.14 21.7 22.05 0.41% 0.18% 0% 14410 0.3172 62.16 22.01 0% 0 0% 0 0% 0 0% 0%
20220609 23 23 21.93 21.96 -5.22% -1.66% 0% 34362 0.7674 155.42 22.33 0% 0 0% 0 0% 0 0% 0%
20220608 21.94 23.93 21.67 23.17 5.13% 1.44% 0% 41841 0.9557 222.7 22.84 0% 0 0% 0 0% 0 0% 0%
20220607 22.32 22.5 21.88 22.04 -0.81% -0.32% 0% 14954 0.3306 88.38 22.11 0% 0 0% 0 0% 0 0% 0%
20220606 21.8 22.36 21.7 22.22 1.69% 0.14% 0% 12234 0.2715 76.4 22.19 0% 0 0% 0 0% 0 0% 0%
20220602 21.63 21.93 21.36 21.85 0.97% 0.6% 0% 12392 0.2692 77.7 21.72 0% 0 0% 0 0% 0 0% 0%
20220601 21.27 21.77 21.08 21.64 1.69% 0.32% 0% 14651 0.316 92.36 21.57 0% 0 0% 0 0% 0 0% 0%
20220531 21.29 21.45 20.72 21.28 0.95% 0.71% 0% 11271 0.2381 69.53 21.13 0% 0 0% 0 0% 0 0% 0%
20220530 20.8 21.12 20.55 21.08 1.93% 0.91% 0% 10253 0.2142 59.76 20.89 0% 0 0% 0 0% 0 0% 0%
20220527 20.74 20.99 20.51 20.68 0% -0.48% 0% 7650 0.159 43.15 20.78 0% 0 0% 0 0% 0 0% 0%
20220526 20.79 20.87 20.31 20.68 -0.58% 0.44% 0% 9213 0.1897 49.63 20.59 0% 0 0% 0 0% 0 0% 0%
20220525 20.42 20.85 20.22 20.8 1.86% 0.48% 0% 8469 0.1753 43.59 20.7 0% 0 0% 0 0% 0 0% 0%
20220524 21.89 21.93 20.41 20.42 -6.42% -3.31% 0% 17303 0.3654 84.68 21.12 0% 0 0% 0 0% 0 0% 0%
20220523 21.66 21.89 21.52 21.82 0.88% 0.23% 0% 9950 0.2166 51.97 21.77 0% 0 0% 0 0% 0 0% 0%
20220520 21.52 21.65 21.38 21.63 1.07% 0.42% 0% 10168 0.219 53.55 21.54 0% 0 0% 0 0% 0 0% 0%
20220519 21.05 21.42 20.92 21.4 0.23% 0.75% 0% 8861 0.1882 45.76 21.24 0% 0 0% 0 0% 0 0% 0%
20220518 21.33 21.61 21.21 21.35 0.9% -0.61% 0% 10499 0.2255 52.89 21.48 0% 0 0% 0 0% 0 0% 0%
20220517 21.29 21.47 20.89 21.16 -0.89% 0.28% 0% 10153 0.2142 50.01 21.1 0% 0 0% 0 0% 0 0% 0%
20220516 21.28 21.65 21.18 21.35 0.14% -0.23% 0% 10004 0.2141 51.02 21.4 0% 0 0% 0 0% 0 0% 0%
20220513 21.4 21.7 21.2 21.32 0.24% -0.37% 0% 11390 0.2438 56.29 21.4 0% 0 0% 0 0% 0 0% 0%
20220512 20.81 21.3 20.8 21.27 1.14% 0.71% 0% 14782 0.3122 70.85 21.12 0% 0 0% 0 0% 0 0% 0%
20220511 20.92 21.53 20.88 21.03 0.38% -0.99% 0% 17292 0.3673 81.47 21.24 0% 0 0% 0 0% 0 0% 0%
20220510 20.35 21 20.3 20.95 1.21% 0.67% 0% 10892 0.2267 50.81 20.81 0% 0 0% 0 0% 0 0% 0%
20220509 20.35 20.81 20.35 20.7 1.32% 0.1% 0% 9270 0.1917 42.49 20.68 0% 0 0% 0 0% 0 0% 0%
20220506 20.3 20.6 19.91 20.43 -0.54% 0.44% 0% 11460 0.2331 50.79 20.34 0% 0 0% 0 0% 0 0% 0%
20220505 19.9 20.61 19.9 20.54 2.91% 0.54% 0% 16962 0.3466 72.83 20.43 0% 0 0% 0 0% 0 0% 0%
20220429 19.63 20.13 19.46 19.96 4.39% 0.55% 0% 15301 0.3037 64.82 19.85 0% 0 0% 0 0% 0 0% 0%
20220428 19.7 19.91 19.01 19.12 -3.82% -1.6% 0% 14395 0.2797 58.88 19.43 0% 0 0% 0 0% 0 0% 0%
20220427 18.65 19.88 18.58 19.88 3.11% 3.65% 0% 20325 0.3898 83.39 19.18 0% 0 0% 0 0% 0 0% 0%
20220426 20.4 20.8 19.22 19.28 -4.6% -3.31% 0% 18244 0.3637 82.31 19.94 0% 0 0% 0 0% 0 0% 0%
20220425 22.12 22.49 20.17 20.21 -10.81% -5.69% 0% 21181 0.454 107.57 21.43 0% 0 0% 0 0% 0 0% 0%
20220422 22.16 22.94 21.88 22.66 2.58% 0.98% 0% 15172 0.3405 83.06 22.44 0% 0 0% 0 0% 0 0% 0%
20220421 22.97 23.43 22.01 22.09 -4.83% -2.3% 0% 15483 0.35 87.63 22.61 0% 0 0% 0 0% 0 0% 0%
20220420 23.48 23.72 23.16 23.21 -1.15% -0.94% 0% 11042 0.2587 64.42 23.43 0% 0 0% 0 0% 0 0% 0%
20220419 23 23.93 22.99 23.48 1.29% -0.38% 0% 16383 0.3861 90.99 23.57 0% 0 0% 0 0% 0 0% 0%
20220418 22.83 23.3 22.33 23.18 1.67% 1.18% 0% 10695 0.245 55.06 22.91 0% 0 0% 0 0% 0 0% 0%
20220415 23.54 23.66 22.69 22.8 -2.15% -1% 0% 14107 0.3249 72.53 23.03 0% 0 0% 0 0% 0 0% 0%
20220414 23.45 23.7 23.28 23.3 -0.17% -0.47% 0% 10515 0.2462 53.91 23.41 0% 0 0% 0 0% 0 0% 0%
20220413 23.88 23.89 23.34 23.34 -2.83% -0.93% 0% 10598 0.2497 46.85 23.56 0% 0 0% 0 0% 0 0% 0%
20220412 23.63 24.13 23.18 24.02 1.48% 1.52% 0% 12989 0.3073 44.23 23.66 0% 0 0% 0 0% 0 0% 0%
20220411 24.9 24.9 23.56 23.67 -4.67% -1.82% 0% 16633 0.4011 41.02 24.11 0% 0 0% 0 0% 0 0% 0%
20220408 25.3 25.38 24.67 24.83 -1.51% -0.32% 0% 14125 0.3518 36.13 24.91 0% 0 0% 0 0% 0 0% 0%
20220407 25.95 25.98 25.2 25.21 -3% -1.18% 0% 15752 0.4018 41.13 25.51 0% 0 0% 0 0% 0 0% 0%
20220401 26.43 26.58 25.8 25.92 -2% -0.54% 0% 19666 0.5125 51.72 26.06 0% 0 0% 0 0% 0 0% 0%
20220331 25.96 27.08 25.94 26.45 1.19% 0.04% 0% 25692 0.6793 68.51 26.44 0% 0 0% 0 0% 0 0% 0%
20220330 25.95 26.15 25.68 26.14 1.79% 0.77% 0% 14749 0.3826 37.09 25.94 0% 0 0% 0 0% 0 0% 0%
20220329 26.15 26.33 25.5 25.68 -1.42% -0.62% 0% 19201 0.4962 46.97 25.84 0% 0 0% 0 0% 0 0% 0%
20220328 27.12 27.12 25.87 26.05 -5.65% -0.65% 0% 38894 1.0198 93.3 26.22 0% 0 0% 0 0% 0 0% 0%
20220325 28.29 28.97 27.6 27.61 -6.06% -2.27% 0% 64693 1.8273 169.75 28.25 0% 0 0% 0 0% 0 0% 0%
20220324 28.6 31.7 28.6 29.39 7.93% -1.87% 0% 104362 3.1252 318.24 29.95 0% 0 0% 0 0% 0 0% 0%
20220323 27.16 27.44 27.12 27.23 0.93% -0.15% 0% 12902 0.3519 45.49 27.27 0% 0 0% 0 0% 0 0% 0%
20220322 27.42 27.49 26.98 26.98 -1.68% -0.59% 0% 14259 0.387 43.91 27.14 0% 0 0% 0 0% 0 0% 0%
20220321 27.16 27.5 26.89 27.44 1.33% 0.48% 0% 18436 0.5034 51.94 27.31 0% 0 0% 0 0% 0 0% 0%
20220318 26.69 27.16 26.54 27.08 0.82% 0.26% 0% 16980 0.4587 45.32 27.01 0% 0 0% 0 0% 0 0% 0%
20220317 26.01 27.43 26.01 26.86 3.83% 0.26% 0% 35071 0.9395 84.96 26.79 0% 0 0% 0 0% 0 0% 0%
20220316 25.71 26.09 24.6 25.87 1.49% 1.61% 0% 23002 0.5856 53.18 25.46 0% 0 0% 0 0% 0 0% 0%
20220315 27.03 27.58 25.11 25.49 -6.46% -2.75% 0% 33560 0.8797 77.77 26.21 0% 0 0% 0 0% 0 0% 0%
20220311 28.74 29.05 27.71 28.36 -2.21% 0.32% 0% 29874 0.8445 76.37 28.27 0% 0 0% 0 0% 0 0% 0%
20220310 29 29.49 28.85 29 0.9% -0.62% 0% 28893 0.8432 75.69 29.18 0% 0 0% 0 0% 0 0% 0%
20220309 28.3 29.43 27.5 28.74 0.56% 0.81% 0% 35114 1.0011 85.74 28.51 0% 0 0% 0 0% 0 0% 0%
20220308 30.76 30.76 28.5 28.58 -7.09% -1.99% 0% 48499 1.4142 118.94 29.16 0% 0 0% 0 0% 0 0% 0%
20220307 30.41 31.02 30.34 30.76 1.25% 0.03% 0% 42012 1.2917 113.16 30.75 0% 0 0% 0 0% 0 0% 0%
20220304 30.16 31.02 30.12 30.38 0% -0.36% 0% 30745 0.9375 87.53 30.49 0% 0 0% 0 0% 0 0% 0%
20220303 30.62 31.5 30.1 30.38 -0.23% -1.43% 0% 46873 1.4444 136.84 30.82 0% 0 0% 0 0% 0 0% 0%
20220302 29.46 30.58 29.38 30.45 1.6% 0.93% 0% 32154 0.9702 96 30.17 0% 0 0% 0 0% 0 0% 0%
20220301 30.72 31 29.8 29.97 1.11% -0.79% 0% 30774 0.9298 92.34 30.21 0% 0 0% 0 0% 0 0% 0%
20220228 29.4 29.94 28.81 29.64 0.71% 0.99% 0% 21425 0.6289 65.67 29.35 0% 0 0% 0 0% 0 0% 0%
20220225 29.46 30.26 29.3 29.43 0.72% -1.21% 0% 28488 0.8487 89.04 29.79 0% 0 0% 0 0% 0 0% 0%
20220224 30.49 31.13 28.88 29.22 -4.82% -2.83% 0% 43761 1.3161 142.97 30.07 0% 0 0% 0 0% 0 0% 0%
20220223 31 31 30.12 30.7 1.82% 0.59% 0% 34750 1.0607 127.55 30.52 0% 0 0% 0 0% 0 0% 0%
20220222 29.61 30.28 29.11 30.15 0.87% 1.14% 0% 29601 0.8823 112.16 29.81 0% 0 0% 0 0% 0 0% 0%
20220221 29.7 29.95 29.52 29.89 0.54% 0.44% 0% 17737 0.5278 63.04 29.76 0% 0 0% 0 0% 0 0% 0%
20220218 30.49 30.49 29.32 29.73 -1.06% 0.03% 0% 24821 0.7377 81.25 29.72 0% 0 0% 0 0% 0 0% 0%
20220217 29.93 30.12 29.61 30.05 0.4% 0.6% 0% 28494 0.8511 85.47 29.87 0% 0 0% 0 0% 0 0% 0%
20220216 29.22 29.99 29.17 29.93 2.96% 0.98% 0% 28603 0.8477 78.92 29.64 0% 0 0% 0 0% 0 0% 0%
20220215 28.83 29.15 28.52 29.07 0.76% 0.59% 0% 15434 0.4461 37.05 28.9 0% 0 0% 0 0% 0 0% 0%
20220214 28.1 29.39 28.04 28.85 2.16% 0.03% 0% 21283 0.6138 38.01 28.84 0% 0 0% 0 0% 0 0% 0%
20220211 29.14 29.14 28.21 28.24 -3.06% -0.88% 0% 20823 0.5932 24.14 28.49 0% 0 0% 0 0% 0 0% 0%
20220210 29.41 29.72 28.94 29.13 -0.95% -0.58% 0% 18128 0.5312 10.4 29.3 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