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. 301128
    4. 返回上一页 刷新
股票代码（例：sz301128）       360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 37.39 39.82 37.3 39.18 5.92% 1.29% 0% 53558 2.0715 108.15 38.68 0% 0 0% 0 0% 0 0% 0%
20230927 38.02 38.53 36.96 36.99 -3.17% -1.15% 0% 34916 1.3065 65.02 37.42 0% 0 0% 0 0% 0 0% 0%
20230926 38.77 39.2 37.55 38.2 -4% 0.03% 0% 44126 1.6852 75.6 38.19 0% 0 0% 0 0% 0 0% 0%
20230925 39.8 40.93 39.18 39.79 -0.4% -0.67% 0% 57856 2.3177 94.97 40.06 0% 0 0% 0 0% 0 0% 0%
20230922 38.92 40.22 37.8 39.95 2.07% 2.44% 0% 59909 2.3362 95.14 39 0% 0 0% 0 0% 0 0% 0%
20230921 37.14 40.99 36.56 39.14 5.56% 0.46% 0% 65401 2.5482 97.07 38.96 0% 0 0% 0 0% 0 0% 0%
20230920 37.37 37.7 36.7 37.08 -0.78% -0.27% 0% 28453 1.0578 37.72 37.18 0% 0 0% 0 0% 0 0% 0%
20230919 38.62 39.38 37.03 37.37 -5.15% -0.93% 0% 45451 1.7144 51.61 37.72 0% 0 0% 0 0% 0 0% 0%
20230918 38.6 40.45 38.32 39.4 1.29% -0.71% 0% 46794 1.8569 50.56 39.68 0% 0 0% 0 0% 0 0% 0%
20230915 40.99 40.99 38.62 38.9 -5.4% -0.94% 0% 52279 2.053 51.19 39.27 0% 0 0% 0 0% 0 0% 0%
20230914 40.12 43.08 39.7 41.12 0.07% -0.58% 0% 72646 3.0046 69.77 41.36 0% 0 0% 0 0% 0 0% 0%
20230913 40.49 42.75 39.58 41.09 -1.82% 0.02% 0% 84884 3.4874 75.02 41.08 0% 0 0% 0 0% 0 0% 0%
20230912 39.21 41.85 38.3 41.85 7.45% 4.23% 0% 94318 3.7867 81.4 40.15 0% 0 0% 0 0% 0 0% 0%
20230911 40.34 40.41 38.13 38.95 -3.9% -0.51% 0% 62815 2.4594 56.31 39.15 0% 0 0% 0 0% 0 0% 0%
20230908 37.61 41.68 36.62 40.53 5.22% 3.1% 0% 102166 4.0158 96.27 39.31 0% 0 0% 0 0% 0 0% 0%
20230907 42.72 43.2 38.1 38.52 -11.04% -4.08% 0% 107699 4.3255 113.52 40.16 0% 0 0% 0 0% 0 0% 0%
20230906 39.22 46.58 39.22 43.3 9.34% -0.35% 0% 142400 6.1878 181.91 43.45 0% 0 0% 0 0% 0 0% 0%
20230905 41.5 45.88 39.6 39.6 -8.35% -6.32% 0% 122597 5.1819 185.08 42.27 0% 0 0% 0 0% 0 0% 0%
20230904 41.81 43.44 39.1 43.21 4.8% 3.6% 0% 124406 5.1893 224.45 41.71 0% 0 0% 0 0% 0 0% 0%
20230901 40.93 42.75 37.2 41.23 3.33% 3.72% 0% 125164 4.9758 272.18 39.75 0% 0 0% 0 0% 0 0% 0%
20230831 40.62 44.7 39.63 39.9 2.15% -5.07% 0% 151729 6.3773 464.03 42.03 0% 0 0% 0 0% 0 0% 0%
20230830 33.16 39.06 33.16 39.06 20% 1.96% 0% 89217 3.4175 442.18 38.31 0% 0 0% 0 0% 0 0% 0%
20230829 29.98 33 29.95 32.55 8.57% 2.17% 0% 25465 0.8112 236.27 31.86 0% 0 0% 0 0% 0 0% 0%
20230828 29.55 32.12 29.55 29.98 1.46% -1.28% 0% 8606 0.2614 81.53 30.37 0% 0 0% 0 0% 0 0% 0%
20230825 30.78 30.9 29.38 29.55 -4.18% -1.4% 0% 8744 0.2621 61.59 29.97 0% 0 0% 0 0% 0 0% 0%
20230824 31.78 31.78 30.72 30.84 -1.81% -0.84% 0% 5563 0.173 43.5 31.1 0% 0 0% 0 0% 0 0% 0%
20230823 31.5 31.9 31.14 31.41 -1.26% -0.25% 0% 3769 0.1187 31.05 31.49 0% 0 0% 0 0% 0 0% 0%
20230822 32.81 32.81 30.83 31.81 -1.94% 0.57% 0% 7569 0.2394 63.48 31.63 0% 0 0% 0 0% 0 0% 0%
20230821 32.62 32.88 32.09 32.44 1.19% -0.18% 0% 7920 0.2574 70.87 32.5 0% 0 0% 0 0% 0 0% 0%
20230818 32.15 32.91 32.05 32.06 0.56% -1.23% 0% 10560 0.3428 99.63 32.46 0% 0 0% 0 0% 0 0% 0%
20230817 30.5 32.27 30.4 31.88 3.41% 0.69% 0% 10561 0.3344 107.04 31.66 0% 0 0% 0 0% 0 0% 0%
20230816 32.16 32.57 30.77 30.83 -5.46% -2.19% 0% 12748 0.4018 140.76 31.52 0% 0 0% 0 0% 0 0% 0%
20230815 31.89 34.18 31.89 32.61 1.62% -1.39% 0% 18453 0.6103 243.12 33.07 0% 0 0% 0 0% 0 0% 0%
20230814 31.27 32.17 31.06 32.09 2.62% 1.42% 0% 6179 0.1955 97.27 31.64 0% 0 0% 0 0% 0 0% 0%
20230811 31.71 31.92 31.2 31.27 -1.39% -0.79% 0% 3487 0.1099 57.38 31.52 0% 0 0% 0 0% 0 0% 0%
20230810 31.8 32.13 31.2 31.71 0.38% -0.25% 0% 2916 0.0927 50.05 31.79 0% 0 0% 0 0% 0 0% 0%
20230809 32.61 32.61 31.43 31.59 -1.96% -0.47% 0% 4433 0.1407 73.24 31.74 0% 0 0% 0 0% 0 0% 0%
20230808 32.6 32.85 32 32.22 -0.8% -0.59% 0% 5854 0.1897 77.92 32.41 0% 0 0% 0 0% 0 0% 0%
20230807 32.7 32.79 32.26 32.48 -0.12% -0.09% 0% 6128 0.1992 81.34 32.51 0% 0 0% 0 0% 0 0% 0%
20230804 32.2 32.65 32.09 32.52 1.31% 0.4% 0% 5242 0.1698 69.92 32.39 0% 0 0% 0 0% 0 0% 0%
20230803 32.22 32.43 31.96 32.1 -0.34% -0.28% 0% 4620 0.1487 59.96 32.19 0% 0 0% 0 0% 0 0% 0%
20230802 31.98 32.42 31.64 32.21 0.72% 0.28% 0% 5093 0.1636 62.43 32.12 0% 0 0% 0 0% 0 0% 0%
20230801 32.08 32.37 31.63 31.98 -0.68% 0.22% 0% 5403 0.1724 64.2 31.91 0% 0 0% 0 0% 0 0% 0%
20230731 32.05 32.55 31.6 32.2 0.75% 0.06% 0% 5599 0.1802 61.38 32.18 0% 0 0% 0 0% 0 0% 0%
20230728 31.58 32.2 31.29 31.96 0.98% 0.22% 0% 5744 0.1832 55.34 31.89 0% 0 0% 0 0% 0 0% 0%
20230727 32.12 32.41 31.54 31.65 -1.16% -0.75% 0% 4788 0.1527 39.44 31.89 0% 0 0% 0 0% 0 0% 0%
20230726 33.03 33.04 31.8 32.02 -3.06% -0.5% 0% 8005 0.2576 65.82 32.18 0% 0 0% 0 0% 0 0% 0%
20230725 33.31 33.86 32.8 33.03 0.09% -0.09% 0% 6253 0.2067 53.16 33.06 0% 0 0% 0 0% 0 0% 0%
20230724 32.97 33.33 32.2 33 1.35% 0.09% 0% 5644 0.1861 46.24 32.97 0% 0 0% 0 0% 0 0% 0%
20230721 33 33.35 32.49 32.56 -1.39% -0.97% 0% 6614 0.2175 51.06 32.88 0% 0 0% 0 0% 0 0% 0%
20230720 33.97 34.07 32.91 33.02 -2.74% -1.11% 0% 8383 0.2799 61.58 33.39 0% 0 0% 0 0% 0 0% 0%
20230719 34.4 34.75 33.77 33.95 -1.28% -0.24% 0% 6573 0.2237 47.82 34.03 0% 0 0% 0 0% 0 0% 0%
20230718 35.29 35.6 34.26 34.39 -2.8% -0.95% 0% 12408 0.4308 83.67 34.72 0% 0 0% 0 0% 0 0% 0%
20230717 35.82 36.18 34.93 35.38 -1.45% -0.37% 0% 15588 0.5535 100.67 35.51 0% 0 0% 0 0% 0 0% 0%
20230714 34.05 36.7 33.68 35.9 5.43% 1.79% 0% 23475 0.8279 149.95 35.27 0% 0 0% 0 0% 0 0% 0%
20230713 33.65 34.13 33.4 34.05 1.28% 0.77% 0% 8779 0.2966 55.6 33.79 0% 0 0% 0 0% 0 0% 0%
20230712 34.7 34.81 33.53 33.62 -3.53% -1.32% 0% 10868 0.3703 55.47 34.07 0% 0 0% 0 0% 0 0% 0%
20230711 35.32 35.75 34.74 34.85 -1.08% -0.37% 0% 10083 0.3527 55.58 34.98 0% 0 0% 0 0% 0 0% 0%
20230710 36.27 37.1 35.22 35.23 -2.14% -1.43% 0% 11993 0.4286 59.2 35.74 0% 0 0% 0 0% 0 0% 0%
20230707 37 37 35.87 36 -2.83% -0.53% 0% 14254 0.5159 67.53 36.19 0% 0 0% 0 0% 0 0% 0%
20230706 37.6 37.82 36.6 37.05 -1.09% -0.54% 0% 11552 0.4303 57.7 37.25 0% 0 0% 0 0% 0 0% 0%
20230705 38.57 39.09 37.23 37.46 -2.93% -0.95% 0% 18822 0.7119 77.04 37.82 0% 0 0% 0 0% 0 0% 0%
20230704 38.4 39.48 38.02 38.59 0.21% -0.52% 0% 20458 0.7935 76.57 38.79 0% 0 0% 0 0% 0 0% 0%
20230703 38.86 39.87 38.4 38.51 -1.13% -0.8% 0% 15949 0.6192 58.88 38.82 0% 0 0% 0 0% 0 0% 0%
20230630 39.27 39.34 38.34 38.95 0.23% 0.18% 0% 16584 0.6448 57.44 38.88 0% 0 0% 0 0% 0 0% 0%
20230629 35.87 38.96 35.59 38.86 6.76% 1.7% 0% 27351 1.0452 83.55 38.21 0% 0 0% 0 0% 0 0% 0%
20230628 36.51 36.92 35.09 36.4 0.28% 1.22% 0% 17708 0.6368 47.23 35.96 0% 0 0% 0 0% 0 0% 0%
20230627 34.66 36.35 34.66 36.3 4.73% 1.34% 0% 18085 0.6478 44.37 35.82 0% 0 0% 0 0% 0 0% 0%
20230626 36.68 37.34 34.62 34.66 -7.62% -2.8% 0% 23098 0.8236 54.73 35.66 0% 0 0% 0 0% 0 0% 0%
20230621 39.02 39.44 37.52 37.52 -4.96% -2.14% 0% 24190 0.9274 58.63 38.34 0% 0 0% 0 0% 0 0% 0%
20230620 40.01 41.71 39.13 39.48 -3.52% -0.75% 0% 39580 1.5744 92.18 39.78 0% 0 0% 0 0% 0 0% 0%
20230619 37.85 41.99 37.79 40.92 8% 1.89% 0% 61441 2.4674 141.55 40.16 0% 0 0% 0 0% 0 0% 0%
20230616 37.78 38.56 36.88 37.89 0.24% 0.21% 0% 24866 0.9402 60.58 37.81 0% 0 0% 0 0% 0 0% 0%
20230615 39.6 39.6 37.78 37.8 -4.55% -1.77% 0% 34285 1.3194 85.1 38.48 0% 0 0% 0 0% 0 0% 0%
20230614 39.67 40.28 37.5 39.6 1.54% 1.9% 0% 49458 1.922 128.15 38.86 0% 0 0% 0 0% 0 0% 0%
20230613 38.5 39.8 36.85 39 1.59% 1.83% 0% 52887 2.0255 146.54 38.3 0% 0 0% 0 0% 0 0% 0%
20230612 37.7 40 37.7 38.39 3.01% -1.31% 0% 44734 1.7403 133.53 38.9 0% 0 0% 0 0% 0 0% 0%
20230609 36.63 37.9 36.18 37.27 2.11% 0.27% 0% 29143 1.0832 83.23 37.17 0% 0 0% 0 0% 0 0% 0%
20230608 38.13 38.16 36.03 36.5 -6.77% -1.38% 0% 43018 1.592 119.04 37.01 0% 0 0% 0 0% 0 0% 0%
20230607 36.82 39.7 36.82 39.15 6.73% 1.56% 0% 56953 2.1956 164.74 38.55 0% 0 0% 0 0% 0 0% 0%
20230606 37.58 39 36.65 36.68 3.27% -3.42% 0% 50127 1.9039 163.33 37.98 0% 0 0% 0 0% 0 0% 0%
20230605 35.16 36.1 35 35.52 1.75% -0.22% 0% 15439 0.5497 54.1 35.6 0% 0 0% 0 0% 0 0% 0%
20230602 36.16 36.84 34.69 34.91 -2.76% -1.66% 0% 26035 0.9242 91.71 35.5 0% 0 0% 0 0% 0 0% 0%
20230601 35.89 37.3 35.83 35.9 -0.97% -1.16% 0% 22463 0.8158 83.03 36.32 0% 0 0% 0 0% 0 0% 0%
20230531 36.37 36.8 35.52 36.25 -1.49% 0.08% 0% 20410 0.7393 76.73 36.22 0% 0 0% 0 0% 0 0% 0%
20230530 37.81 37.99 36.66 36.8 -4.29% -0.43% 0% 32133 1.1877 123.86 36.96 0% 0 0% 0 0% 0 0% 0%
20230529 36.05 39.2 35.2 38.45 5.05% 3.25% 0% 46330 1.7253 196.41 37.24 0% 0 0% 0 0% 0 0% 0%
20230526 35.2 37.42 34.1 36.6 2.46% 1.58% 0% 39901 1.4378 190.71 36.03 0% 0 0% 0 0% 0 0% 0%
20230525 33.79 36.52 33.5 35.72 7.11% 1.33% 0% 43461 1.532 226.79 35.25 0% 0 0% 0 0% 0 0% 0%
20230524 33.23 34.2 32.78 33.85 1.07% 0.12% 0% 15252 0.5157 85.76 33.81 0% 0 0% 0 0% 0 0% 0%
20230523 33.42 34.08 33.07 33.49 0.93% -0.15% 0% 12212 0.4096 59.15 33.54 0% 0 0% 0 0% 0 0% 0%
20230522 33.82 34.11 33.04 33.18 -3.1% -0.42% 0% 14168 0.4721 56.23 33.32 0% 0 0% 0 0% 0 0% 0%
20230519 33.7 34.65 33 34.24 1% 0.91% 0% 22676 0.7695 72.54 33.93 0% 0 0% 0 0% 0 0% 0%
20230518 33.24 34.2 33.04 33.9 1.86% 0.65% 0% 19129 0.6443 55.96 33.68 0% 0 0% 0 0% 0 0% 0%
20230517 31.89 33.48 31.39 33.28 1.25% 1.46% 0% 18371 0.6025 43.87 32.8 0% 0 0% 0 0% 0 0% 0%
20230516 33.1 33.56 32.66 32.87 0.15% -0.27% 0% 13059 0.4304 25.63 32.96 0% 0 0% 0 0% 0 0% 0%
20230515 33 33 31.9 32.82 0.61% 1.2% 0% 14934 0.4843 25.73 32.43 0% 0 0% 0 0% 0 0% 0%
20230510 33.23 34.01 32.98 33.55 0.36% 0.48% 0% 20048 0.6695 33.76 33.39 0% 0 0% 0 0% 0 0% 0%
20230509 34.76 34.76 33.24 33.43 -3.83% -0.83% 0% 23571 0.7945 39.77 33.71 0% 0 0% 0 0% 0 0% 0%
20230508 36.47 36.54 34.15 34.76 -4.69% -0.63% 0% 40741 1.4253 72.4 34.98 0% 0 0% 0 0% 0 0% 0%
20230505 40 40.49 36.41 36.47 -11.54% -3.44% 0% 50189 1.8956 103.44 37.77 0% 0 0% 0 0% 0 0% 0%
20230504 38 43.41 38 41.23 10.83% 2.08% 0% 66189 2.6734 161.98 40.39 0% 0 0% 0 0% 0 0% 0%
20230428 36.31 38.5 35.52 37.2 0.76% -0.05% 0% 44685 1.663 119.49 37.22 0% 0 0% 0 0% 0 0% 0%
20230427 40 40 36.5 36.92 -11.61% -2.82% 0% 75274 2.8596 232.03 37.99 0% 0 0% 0 0% 0 0% 0%
20230426 35.11 42.4 35.11 41.77 17.63% 9.55% 0% 95832 3.6543 381.6 38.13 0% 0 0% 0 0% 0 0% 0%
20230425 35 39.8 34.5 35.51 4.97% -2.53% 0% 67204 2.4482 404.38 36.43 0% 0 0% 0 0% 0 0% 0%
20230424 31.3 34.75 29.5 33.83 7.53% 5.59% 0% 41643 1.3341 358.35 32.04 0% 0 0% 0 0% 0 0% 0%
20230421 30.13 32.01 29.83 31.46 4.62% 0.77% 0% 30614 0.9558 380.36 31.22 0% 0 0% 0 0% 0 0% 0%
20230420 28.65 30.66 28.54 30.07 5.21% 0.84% 0% 17012 0.5073 310.62 29.82 0% 0 0% 0 0% 0 0% 0%
20230419 28.88 28.95 28.45 28.58 -1.28% -0.14% 0% 2673 0.0765 61.95 28.62 0% 0 0% 0 0% 0 0% 0%
20230418 28.94 29.1 28.71 28.95 0.03% 0.35% 0% 2534 0.0731 54.54 28.85 0% 0 0% 0 0% 0 0% 0%
20230417 28.85 29.14 28.8 28.94 0.77% -0.03% 0% 3313 0.0959 66.94 28.95 0% 0 0% 0 0% 0 0% 0%
20230414 28.73 28.9 28.2 28.72 -0.03% 0.38% 0% 2698 0.0772 52.12 28.61 0% 0 0% 0 0% 0 0% 0%
20230413 28.9 29.05 28.56 28.73 -1.17% -0.14% 0% 4015 0.1155 76.58 28.77 0% 0 0% 0 0% 0 0% 0%
20230412 28.61 29.22 28.38 29.07 2.32% 0.76% 0% 4942 0.1426 90.84 28.85 0% 0 0% 0 0% 0 0% 0%
20230411 28.79 28.83 28.38 28.41 -1.35% -0.53% 0% 4090 0.1168 74.5 28.56 0% 0 0% 0 0% 0 0% 0%
20230410 29.43 29.43 28.66 28.8 -1.03% -0.62% 0% 3564 0.1033 62.2 28.98 0% 0 0% 0 0% 0 0% 0%
20230407 28.92 29.23 28.9 29.1 0.14% 0.07% 0% 2730 0.0794 44.25 29.08 0% 0 0% 0 0% 0 0% 0%
20230406 28.45 29.38 28.36 29.06 1.15% 0.69% 0% 3826 0.1104 58.26 28.86 0% 0 0% 0 0% 0 0% 0%
20230404 29.46 29.75 28.73 28.73 -2.44% -1.03% 0% 5856 0.17 86.2 29.03 0% 0 0% 0 0% 0 0% 0%
20230403 29.39 29.55 29.05 29.45 0.34% 0.68% 0% 5365 0.1569 79.97 29.25 0% 0 0% 0 0% 0 0% 0%
20230331 29.64 29.73 29.29 29.35 -1.01% -0.41% 0% 4367 0.1287 64.67 29.47 0% 0 0% 0 0% 0 0% 0%
20230330 29.81 29.81 29.45 29.65 -0.54% 0.2% 0% 3552 0.1051 48.53 29.59 0% 0 0% 0 0% 0 0% 0%
20230329 29.6 30.08 29.25 29.81 0.54% 0.24% 0% 5797 0.1724 71.84 29.74 0% 0 0% 0 0% 0 0% 0%
20230328 29.89 29.92 29.42 29.65 0% 0% 0% 4415 0.1309 52.18 29.65 0% 0 0% 0 0% 0 0% 0%
20230327 30.47 30.47 29.48 29.65 -1.43% -0.4% 0% 6916 0.2059 73.34 29.77 0% 0 0% 0 0% 0 0% 0%
20230324 29.87 30.48 29.65 30.08 0.91% -0.17% 0% 8006 0.2412 77.58 30.13 0% 0 0% 0 0% 0 0% 0%
20230323 29.74 30.09 29.5 29.81 0.44% 0.13% 0% 5990 0.1783 46.96 29.77 0% 0 0% 0 0% 0 0% 0%
20230322 29.69 30.06 29.48 29.68 -0.03% -0.27% 0% 5769 0.1717 39.58 29.76 0% 0 0% 0 0% 0 0% 0%
20230321 29 29.69 28.93 29.69 1.82% 0.92% 0% 5424 0.1596 35.85 29.42 0% 0 0% 0 0% 0 0% 0%
20230320 29.54 29.8 28.71 29.16 -1.19% 0.52% 0% 5980 0.1735 37.59 29.01 0% 0 0% 0 0% 0 0% 0%
20230317 30.29 30.29 29.3 29.51 -1.57% -0.84% 0% 9621 0.2863 58.74 29.76 0% 0 0% 0 0% 0 0% 0%
20230316 29.96 30.67 29.65 29.98 0.77% -0.5% 0% 9276 0.2795 57.22 30.13 0% 0 0% 0 0% 0 0% 0%
20230315 29.16 30.67 29.13 29.75 2.02% -0.83% 0% 8851 0.2655 53.13 30 0% 0 0% 0 0% 0 0% 0%
20230314 30.48 30.59 28.88 29.16 -4.77% -1.29% 0% 14018 0.4141 84.62 29.54 0% 0 0% 0 0% 0 0% 0%
20230313 29.9 30.96 29.9 30.62 -4.52% 0.49% 0% 16045 0.4889 103.45 30.47 0% 0 0% 0 0% 0 0% 0%
20230310 35.18 35.4 32.04 32.07 -1.54% -4.89% 0% 29888 1.0077 227.68 33.72 0% 0 0% 0 0% 0 0% 0%
20230309 31.88 32.59 31.34 32.57 2.42% 0.99% 0% 17444 0.5626 153.47 32.25 0% 0 0% 0 0% 0 0% 0%
20230308 31.6 32.58 31.38 31.8 0% -0.31% 0% 9504 0.3032 82.88 31.9 0% 0 0% 0 0% 0 0% 0%
20230307 32.03 32.04 30.95 31.8 -1.09% 1.11% 0% 10282 0.3234 91.91 31.45 0% 0 0% 0 0% 0 0% 0%
20230306 31.46 32.33 31.46 32.15 2.1% 0.5% 0% 13650 0.4367 130.67 31.99 0% 0 0% 0 0% 0 0% 0%
20230303 31.4 31.5 30.5 31.49 -0.1% 1.74% 0% 10445 0.3233 106.5 30.95 0% 0 0% 0 0% 0 0% 0%
20230302 31 32.25 30.89 31.52 1.68% -0.32% 0% 14150 0.4474 155.05 31.62 0% 0 0% 0 0% 0 0% 0%
20230301 31.3 31.3 30.83 31 -0.13% 0% 0% 5687 0.1763 62.17 31 0% 0 0% 0 0% 0 0% 0%
20230228 30.11 31.25 30.11 31.04 3.05% 1.21% 0% 8656 0.2655 91.4 30.67 0% 0 0% 0 0% 0 0% 0%
20230227 30.96 31.05 30.08 30.12 -3.15% -0.86% 0% 7186 0.2183 72.08 30.38 0% 0 0% 0 0% 0 0% 0%
20230224 31.66 31.78 30.76 31.1 -1.8% 0.1% 0% 9988 0.3103 97.27 31.07 0% 0 0% 0 0% 0 0% 0%
20230223 30.4 31.67 30.1 31.67 4.18% 1.9% 0% 19048 0.5921 163.03 31.08 0% 0 0% 0 0% 0 0% 0%
20230222 30.02 30.45 29.7 30.4 1.27% 0.6% 0% 5388 0.1628 38.77 30.22 0% 0 0% 0 0% 0 0% 0%
20230221 30 30.18 29.78 30.02 -0.03% 0.17% 0% 4921 0.1475 31.59 29.97 0% 0 0% 0 0% 0 0% 0%
20230220 30 30.27 29.51 30.03 0.13% 0.64% 0% 4417 0.1318 25.59 29.84 0% 0 0% 0 0% 0 0% 0%
20230217 29.77 30.18 29.67 29.99 0.74% 0.27% 0% 5255 0.1572 26.24 29.91 0% 0 0% 0 0% 0 0% 0%
20230216 31.28 31.29 29.66 29.77 -4.4% -2.04% 0% 11619 0.3531 56.83 30.39 0% 0 0% 0 0% 0 0% 0%
20230215 30.8 31.28 30.8 31.14 0.65% 0.19% 0% 7916 0.246 38.91 31.08 0% 0 0% 0 0% 0 0% 0%
20230214 31.42 31.83 30.75 30.94 -1.5% -0.26% 0% 12200 0.3784 58.42 31.02 0% 0 0% 0 0% 0 0% 0%
20230213 31.22 31.85 31.11 31.41 0.1% -0.1% 0% 11616 0.3652 54.51 31.44 0% 0 0% 0 0% 0 0% 0%
20230210 32.1 32.35 31.35 31.38 -4.94% -1.35% 0% 23190 0.7377 103.39 31.81 0% 0 0% 0 0% 0 0% 0%
20230209 34 34.77 32.63 33.01 2.1% -2.16% 0% 33978 1.1464 166.57 33.74 0% 0 0% 0 0% 0 0% 0%
20230208 31.65 32.35 31.21 32.33 1.35% 1.6% 0% 19568 0.6226 103.4 31.82 0% 0 0% 0 0% 0 0% 0%
20230207 32.36 32.36 31.5 31.9 -1.3% 0.25% 0% 19120 0.6084 103.69 31.82 0% 0 0% 0 0% 0 0% 0%
20230206 30.7 32.32 30.49 32.32 5.38% 2.34% 0% 30638 0.9676 177.72 31.58 0% 0 0% 0 0% 0 0% 0%
20230203 31.25 31.25 30.29 30.67 -1.41% 0.23% 0% 11887 0.3638 76.22 30.6 0% 0 0% 0 0% 0 0% 0%
20230202 30.66 31.2 30.27 31.11 1.27% 0.81% 0% 15809 0.4879 103.89 30.86 0% 0 0% 0 0% 0 0% 0%
20230201 30.12 30.72 30.12 30.72 1.96% 1.02% 0% 12543 0.3814 82.29 30.41 0% 0 0% 0 0% 0 0% 0%
20230131 30.85 30.85 29.99 30.13 -3.77% -0.46% 0% 18925 0.5729 119.96 30.27 0% 0 0% 0 0% 0 0% 0%
20230130 31.18 32.41 31 31.31 1.16% -0.48% 0% 25506 0.8023 166.26 31.46 0% 0 0% 0 0% 0 0% 0%
20230120 29.81 30.98 29.71 30.95 3.93% 1.81% 0% 16241 0.4937 100.52 30.4 0% 0 0% 0 0% 0 0% 0%
20230119 29.98 30.25 29.7 29.78 -0.13% -0.57% 0% 9532 0.2855 49.88 29.95 0% 0 0% 0 0% 0 0% 0%
20230118 29.52 30.67 29.52 29.82 0.51% -1.06% 0% 15640 0.4714 63.3 30.14 0% 0 0% 0 0% 0 0% 0%
20230117 29.99 30.11 29.56 29.67 -1.07% -0.34% 0% 6598 0.1964 24.79 29.77 0% 0 0% 0 0% 0 0% 0%
20230116 29.81 30.21 29.49 29.99 0.47% 0.1% 0% 9557 0.2863 36.58 29.96 0% 0 0% 0 0% 0 0% 0%
20230113 30 30.28 29.5 29.85 -1.06% 0.07% 0% 9108 0.2717 35.58 29.83 0% 0 0% 0 0% 0 0% 0%
20230112 31 31 29.8 30.17 -1.63% -0.33% 0% 14804 0.4481 60.69 30.27 0% 0 0% 0 0% 0 0% 0%
20230111 31.4 31.88 30.57 30.67 -2.63% -1.35% 0% 17399 0.5409 77.04 31.09 0% 0 0% 0 0% 0 0% 0%
20230110 31.85 32.2 31.29 31.5 -1.04% -0.38% 0% 20702 0.6545 99.34 31.62 0% 0 0% 0 0% 0 0% 0%
20230109 31.51 32.22 31 31.83 -1.27% 0.25% 0% 28143 0.8936 147.38 31.75 0% 0 0% 0 0% 0 0% 0%
20230106 32.45 34.5 31.15 32.24 0.75% -1.07% 0% 41659 1.3577 259.74 32.59 0% 0 0% 0 0% 0 0% 0%
20230105 30.91 35.88 30.46 32 3.76% -2.62% 0% 59422 1.9526 495.52 32.86 0% 0 0% 0 0% 0 0% 0%
20230104 27.38 30.84 27.38 30.84 20% 3.07% 0% 31341 0.9376 453.86 29.92 0% 0 0% 0 0% 0 0% 0%
20230103 25.09 25.8 25.02 25.7 2.43% 0.78% 0% 3827 0.0976 82.07 25.5 0% 0 0% 0 0% 0 0% 0%
20221230 24.97 25.27 24.93 25.09 0.84% -0.2% 0% 2407 0.0605 53.77 25.14 0% 0 0% 0 0% 0 0% 0%
20221229 25.6 25.6 24.88 24.88 -1.43% -0.88% 0% 2908 0.073 61.57 25.1 0% 0 0% 0 0% 0 0% 0%
20221228 25.7 25.7 25.12 25.24 -1.83% -0.32% 0% 2970 0.0752 61.98 25.32 0% 0 0% 0 0% 0 0% 0%
20221227 26.06 26.2 25.46 25.71 -0.81% 0.04% 0% 4432 0.1139 92.37 25.7 0% 0 0% 0 0% 0 0% 0%
20221226 25.28 25.98 24.67 25.92 4.77% 1.25% 0% 5614 0.1437 113.5 25.6 0% 0 0% 0 0% 0 0% 0%
20221223 24.9 25.39 24.56 24.74 -0.8% -0.8% 0% 2795 0.0697 54.48 24.94 0% 0 0% 0 0% 0 0% 0%
20221222 25.66 25.73 24.87 24.94 -1.81% -0.99% 0% 3085 0.0777 57.95 25.19 0% 0 0% 0 0% 0 0% 0%
20221221 26.15 26.15 25.18 25.4 -2.42% -0.59% 0% 3899 0.0996 71.3 25.55 0% 0 0% 0 0% 0 0% 0%
20221220 25.66 26.25 25.66 26.03 1.28% 0.31% 0% 3037 0.0788 53.21 25.95 0% 0 0% 0 0% 0 0% 0%
20221219 26.81 26.81 25.63 25.7 -2.21% -1.15% 0% 4092 0.1064 64.59 26 0% 0 0% 0 0% 0 0% 0%
20221216 26.79 26.81 26.2 26.28 -1.98% -0.23% 0% 3439 0.0906 53.64 26.34 0% 0 0% 0 0% 0 0% 0%
20221215 26.49 26.88 26.2 26.81 1.86% 0.6% 0% 3655 0.0974 54.12 26.65 0% 0 0% 0 0% 0 0% 0%
20221214 26.22 26.54 26.12 26.32 0.42% -0.04% 0% 3205 0.0844 50.64 26.33 0% 0 0% 0 0% 0 0% 0%
20221213 26.78 26.93 26.16 26.21 -1.95% -0.76% 0% 5301 0.14 74.96 26.41 0% 0 0% 0 0% 0 0% 0%
20221212 26.79 26.79 26.27 26.73 -0.26% 0.72% 0% 4612 0.1224 65.3 26.54 0% 0 0% 0 0% 0 0% 0%
20221209 27.14 27.2 26.7 26.8 -1.11% -0.48% 0% 4081 0.1099 58.87 26.93 0% 0 0% 0 0% 0 0% 0%
20221208 27.08 27.17 26.7 27.1 0.74% 0.59% 0% 4013 0.1081 57.36 26.94 0% 0 0% 0 0% 0 0% 0%
20221207 27.22 27.35 26.8 26.9 -1.32% -0.74% 0% 5535 0.15 78.37 27.1 0% 0 0% 0 0% 0 0% 0%
20221206 27.52 27.6 27.1 27.26 -1.05% -0.07% 0% 6392 0.1744 89.49 27.28 0% 0 0% 0 0% 0 0% 0%
20221205 27.63 27.72 27.2 27.55 0.36% 0.22% 0% 4234 0.1164 60.36 27.49 0% 0 0% 0 0% 0 0% 0%
20221202 27.11 27.49 26.95 27.45 1.25% 0.33% 0% 4758 0.1302 65.91 27.36 0% 0 0% 0 0% 0 0% 0%
20221201 27.57 27.57 27 27.11 0.71% -0.4% 0% 4287 0.1167 57.94 27.22 0% 0 0% 0 0% 0 0% 0%
20221130 27.15 27.31 26.88 26.92 -0.85% -0.63% 0% 3555 0.0963 46.28 27.09 0% 0 0% 0 0% 0 0% 0%
20221129 26.79 27.26 26.79 27.15 1.57% 0.3% 0% 4223 0.1143 51.02 27.07 0% 0 0% 0 0% 0 0% 0%
20221128 26.96 27.13 26.57 26.73 -1.51% -0.41% 0% 4199 0.1127 45.75 26.84 0% 0 0% 0 0% 0 0% 0%
20221125 28.06 28.15 27.1 27.14 -2.44% -1.02% 0% 4405 0.1208 47.29 27.42 0% 0 0% 0 0% 0 0% 0%
20221124 27.53 28.18 27.53 27.82 1.05% 0.04% 0% 4502 0.1252 46.42 27.81 0% 0 0% 0 0% 0 0% 0%
20221123 28.01 28.2 26.9 27.53 -2.38% 0.44% 0% 7037 0.1929 69.57 27.41 0% 0 0% 0 0% 0 0% 0%
20221122 28.49 28.84 28.05 28.2 -1.02% -0.98% 0% 6658 0.1896 68.99 28.48 0% 0 0% 0 0% 0 0% 0%
20221121 28.33 28.55 27.86 28.49 1.39% 0.99% 0% 5800 0.1636 59.72 28.21 0% 0 0% 0 0% 0 0% 0%
20221118 28.73 29.16 28.05 28.1 -2.19% -1.13% 0% 6502 0.1848 66.48 28.42 0% 0 0% 0 0% 0 0% 0%
20221117 28.56 28.82 28.03 28.73 0.21% 0.84% 0% 5710 0.1627 59.14 28.49 0% 0 0% 0 0% 0 0% 0%
20221116 28.99 29.2 28.54 28.67 -1.82% -0.49% 0% 8789 0.2532 92.09 28.81 0% 0 0% 0 0% 0 0% 0%
20221115 28.4 29.2 28.07 29.2 3.91% 1.35% 0% 11024 0.3176 117.74 28.81 0% 0 0% 0 0% 0 0% 0%
20221114 28.34 28.7 27.9 28.1 -0.53% -0.81% 0% 6209 0.1759 71.26 28.33 0% 0 0% 0 0% 0 0% 0%
20221111 28.45 28.66 28.11 28.25 1.77% -0.42% 0% 8865 0.2515 104.29 28.37 0% 0 0% 0 0% 0 0% 0%
20221110 27.86 28.53 27.69 27.76 -1.14% -1.6% 0% 7965 0.2247 94.46 28.21 0% 0 0% 0 0% 0 0% 0%
20221109 28.37 28.57 27.94 28.08 -0.92% -0.74% 0% 5932 0.1678 68.39 28.29 0% 0 0% 0 0% 0 0% 0%
20221108 28.15 28.49 27.81 28.34 -0.39% 0.53% 0% 6757 0.1905 72.57 28.19 0% 0 0% 0 0% 0 0% 0%
20221107 28.12 28.9 28.12 28.45 0.67% -0.14% 0% 7493 0.2135 79.9 28.49 0% 0 0% 0 0% 0 0% 0%
20221104 27.9 28.4 27.8 28.26 1.29% 0.21% 0% 6382 0.18 67.34 28.2 0% 0 0% 0 0% 0 0% 0%
20221103 27.2 27.94 27.19 27.9 1.9% 0.69% 0% 6843 0.1896 70.39 27.71 0% 0 0% 0 0% 0 0% 0%
20221102 27.76 27.79 27.2 27.38 0.77% -0.58% 0% 7041 0.1939 68.79 27.54 0% 0 0% 0 0% 0 0% 0%
20221101 26.79 27.37 26.57 27.17 2.07% 0.67% 0% 4894 0.1321 44.02 26.99 0% 0 0% 0 0% 0 0% 0%
20221031 25.7 27.06 25.7 26.62 2.27% 0% 0% 6308 0.1679 48.28 26.62 0% 0 0% 0 0% 0 0% 0%
20221028 27.53 27.58 25.9 26.03 -5.45% -2.47% 0% 8888 0.2372 64.53 26.69 0% 0 0% 0 0% 0 0% 0%
20221027 28.05 28.78 27.5 27.53 -2.62% -1.61% 0% 10271 0.2874 76.15 27.98 0% 0 0% 0 0% 0 0% 0%
20221026 26.83 28.3 26.83 28.27 5.09% 1.65% 0% 11663 0.3244 83.24 27.81 0% 0 0% 0 0% 0 0% 0%
20221025 27.68 27.68 26.31 26.9 -1.9% 0.15% 0% 8373 0.2249 56.05 26.86 0% 0 0% 0 0% 0 0% 0%
20221024 27.65 28.4 27.23 27.42 -0.98% -1.61% 0% 8224 0.2292 56.4 27.87 0% 0 0% 0 0% 0 0% 0%
20221021 28.14 28.67 27.5 27.69 -1.46% -1% 0% 8506 0.2379 54.76 27.97 0% 0 0% 0 0% 0 0% 0%
20221020 28.7 28.98 27.8 28.1 -2.23% -0.46% 0% 10700 0.3021 66.4 28.23 0% 0 0% 0 0% 0 0% 0%
20221019 29.28 29.78 28.7 28.74 -3.94% -1.24% 0% 12998 0.3782 80.79 29.1 0% 0 0% 0 0% 0 0% 0%
20221018 29.02 30.31 28.2 29.92 3.89% 1.01% 0% 20177 0.5977 119.45 29.62 0% 0 0% 0 0% 0 0% 0%
20221017 28.45 29.46 28.16 28.8 2.13% 0.66% 0% 12043 0.3445 66.28 28.61 0% 0 0% 0 0% 0 0% 0%
20220720 28.94 29.38 28.8 29.25 1.07% 0.38% 0% 5021 0.1463 63.52 29.14 0% 0 0% 0 0% 0 0% 0%
20220719 28.87 29.08 28.49 28.94 0.77% 0.28% 0% 3704 0.1069 47.28 28.86 0% 0 0% 0 0% 0 0% 0%
20220718 28.83 29 28.21 28.72 1.2% 0.35% 0% 5576 0.1596 68.27 28.62 0% 0 0% 0 0% 0 0% 0%
20220715 28.25 29.6 28.25 28.38 -0.87% -1.36% 0% 8405 0.2418 106.88 28.77 0% 0 0% 0 0% 0 0% 0%
20220714 27.87 28.73 27.67 28.63 3.39% 1.31% 0% 5804 0.164 76.23 28.26 0% 0 0% 0 0% 0 0% 0%
20220713 27.3 27.84 27.19 27.69 1.95% 0.4% 0% 2774 0.0765 34.91 27.58 0% 0 0% 0 0% 0 0% 0%
20220712 27.98 28.25 27.16 27.16 -2.83% -1.06% 0% 3734 0.1025 44.35 27.45 0% 0 0% 0 0% 0 0% 0%
20220711 28.61 28.65 27.63 27.95 -1.27% 0.07% 0% 4400 0.1229 51.14 27.93 0% 0 0% 0 0% 0 0% 0%
20220708 28.58 29.02 28.16 28.31 0.07% -1.15% 0% 5447 0.156 61.52 28.64 0% 0 0% 0 0% 0 0% 0%
20220707 28.48 28.67 28.15 28.29 -0.67% -0.42% 0% 3798 0.1079 41.66 28.41 0% 0 0% 0 0% 0 0% 0%
20220706 28.84 29.12 28.22 28.48 -1.25% -0.38% 0% 4376 0.1251 46.44 28.59 0% 0 0% 0 0% 0 0% 0%
20220705 29.51 29.79 28.4 28.84 -2.27% -0.38% 0% 6697 0.1939 67.51 28.95 0% 0 0% 0 0% 0 0% 0%
20220704 30.52 30.52 29.2 29.51 -0.87% 0.31% 0% 4902 0.1442 48.66 29.42 0% 0 0% 0 0% 0 0% 0%
20220701 30.25 30.5 29.66 29.77 -1.59% -0.8% 0% 4549 0.1365 47.08 30.01 0% 0 0% 0 0% 0 0% 0%
20220630 30.62 31.04 30.05 30.25 -1.21% -0.43% 0% 5957 0.181 64.19 30.38 0% 0 0% 0 0% 0 0% 0%
20220629 31.65 31.83 30.61 30.62 -3.28% -1.35% 0% 6514 0.2022 73.35 31.04 0% 0 0% 0 0% 0 0% 0%
20220628 31.21 31.76 30.92 31.66 1.25% 0.54% 0% 6517 0.2052 74.83 31.49 0% 0 0% 0 0% 0 0% 0%
20220627 31.96 31.96 31.04 31.27 -1.39% -0.1% 0% 8521 0.2667 97.51 31.3 0% 0 0% 0 0% 0 0% 0%
20220624 30.94 31.99 30.85 31.71 1.73% 0.32% 0% 7359 0.2326 87.5 31.61 0% 0 0% 0 0% 0 0% 0%
20220623 30.3 31.35 30.19 31.17 2.2% 0.68% 0% 7526 0.233 90.54 30.96 0% 0 0% 0 0% 0 0% 0%
20220622 30.55 31.49 30.25 30.5 -0.55% -1.33% 0% 10050 0.3106 124.4 30.91 0% 0 0% 0 0% 0 0% 0%
20220621 30.11 31.48 29.75 30.67 1.86% -0.68% 0% 11444 0.3534 150.67 30.88 0% 0 0% 0 0% 0 0% 0%
20220620 29.97 30.32 29.8 30.11 0.7% 0.2% 0% 5588 0.1679 79.25 30.05 0% 0 0% 0 0% 0 0% 0%
20220617 30.05 30.48 29.41 29.9 -0.99% -0.07% 0% 5208 0.1558 70.04 29.92 0% 0 0% 0 0% 0 0% 0%
20220616 29.95 30.39 29.5 30.2 1.41% 0.63% 0% 5925 0.1778 75.56 30.01 0% 0 0% 0 0% 0 0% 0%
20220615 29.96 30.24 29.55 29.78 0.27% -0.43% 0% 6691 0.2001 82.11 29.91 0% 0 0% 0 0% 0 0% 0%
20220614 29.9 29.9 28.59 29.7 -0.83% 1.68% 0% 7019 0.205 77.58 29.21 0% 0 0% 0 0% 0 0% 0%
20220613 29 29.96 28.82 29.95 3.03% 1.05% 0% 6856 0.2032 81.28 29.64 0% 0 0% 0 0% 0 0% 0%
20220610 28.88 29.5 28.42 29.07 2.58% 0.17% 0% 5121 0.1486 61.49 29.02 0% 0 0% 0 0% 0 0% 0%
20220609 29.54 29.56 28.33 28.34 -2.91% -0.91% 0% 5639 0.1613 67.19 28.6 0% 0 0% 0 0% 0 0% 0%
20220608 29.46 29.61 28.58 29.19 -0.92% 0.38% 0% 5668 0.1648 69.05 29.08 0% 0 0% 0 0% 0 0% 0%
20220607 29.91 30.11 29.23 29.46 -1.5% -0.2% 0% 4428 0.1307 54.14 29.52 0% 0 0% 0 0% 0 0% 0%
20220606 29.45 30.35 29.2 29.91 2.64% -0.13% 0% 8959 0.2683 111.63 29.95 0% 0 0% 0 0% 0 0% 0%
20220602 28.54 29.17 28.16 29.14 2.1% 1.15% 0% 9905 0.2854 124.69 28.81 0% 0 0% 0 0% 0 0% 0%
20220601 28.6 29.15 28.21 28.54 -0.38% -0.04% 0% 9120 0.2604 120.25 28.55 0% 0 0% 0 0% 0 0% 0%
20220531 27.17 29.78 26.63 28.65 5.21% 1.34% 0% 14479 0.4093 194.79 28.27 0% 0 0% 0 0% 0 0% 0%
20220530 27.47 27.49 26.85 27.23 0.18% 0.29% 0% 2917 0.0792 42.12 27.15 0% 0 0% 0 0% 0 0% 0%
20220527 27.4 27.9 27.05 27.18 -0.8% -1.13% 0% 4430 0.1218 57.66 27.49 0% 0 0% 0 0% 0 0% 0%
20220526 27.7 27.98 26.8 27.4 -0.94% 0.11% 0% 4571 0.1251 49.58 27.37 0% 0 0% 0 0% 0 0% 0%
20220525 27.45 27.76 27.03 27.66 2.86% 0.47% 0% 4954 0.1364 52.96 27.53 0% 0 0% 0 0% 0 0% 0%
20220524 29.05 29.55 27.35 27.39 -5.71% -3.01% 0% 7425 0.2097 76.72 28.24 0% 0 0% 0 0% 0 0% 0%
20220523 28.7 29.65 28.7 29.05 1.22% 0.03% 0% 4342 0.1261 46 29.04 0% 0 0% 0 0% 0 0% 0%
20220520 28.95 29.27 28.65 28.7 0.03% -0.66% 0% 4302 0.1243 42.92 28.89 0% 0 0% 0 0% 0 0% 0%
20220519 28.24 29.21 28 28.69 -0.14% 0.14% 0% 5432 0.1556 48.23 28.65 0% 0 0% 0 0% 0 0% 0%
20220518 28.09 29.19 28.09 28.73 2.35% -0.17% 0% 7058 0.2031 62.8 28.78 0% 0 0% 0 0% 0 0% 0%
20220517 28.33 28.51 27.48 28.07 -0.11% 0.61% 0% 6799 0.1897 58.81 27.9 0% 0 0% 0 0% 0 0% 0%
20220516 29.35 29.88 28.1 28.1 -3.6% -3.1% 0% 10614 0.3078 96.68 29 0% 0 0% 0 0% 0 0% 0%
20220513 28.58 31.53 28.26 29.15 4.11% -1.55% 0% 17926 0.5308 171.97 29.61 0% 0 0% 0 0% 0 0% 0%
20220512 27.5 28.5 27.5 28 0.54% -0.46% 0% 5783 0.1627 58.18 28.13 0% 0 0% 0 0% 0 0% 0%
20220511 28.56 29.5 27.85 27.85 -2.49% -3.03% 0% 8852 0.2542 87.57 28.72 0% 0 0% 0 0% 0 0% 0%
20220510 27.7 28.8 27.34 28.56 2.29% 0.42% 0% 8397 0.2388 83.3 28.44 0% 0 0% 0 0% 0 0% 0%
20220509 27.8 28.78 27.12 27.92 0.25% -0.75% 0% 9536 0.2682 94.03 28.13 0% 0 0% 0 0% 0 0% 0%
20220506 26.75 29.88 26.3 27.85 4.11% -1% 0% 17041 0.4793 170.34 28.13 0% 0 0% 0 0% 0 0% 0%
20220505 25.69 26.88 25.69 26.75 3.2% 0.68% 0% 5596 0.1487 60.06 26.57 0% 0 0% 0 0% 0 0% 0%
20220429 25.06 26.2 24.97 25.92 5.41% 1.45% 0% 5366 0.1371 55.86 25.55 0% 0 0% 0 0% 0 0% 0%
20220428 25.3 25.3 24.21 24.59 -2.38% -0.65% 0% 4573 0.1132 45.5 24.75 0% 0 0% 0 0% 0 0% 0%
20220427 24.01 25.29 23.51 25.19 3.36% 3.62% 0% 6404 0.1557 61.64 24.31 0% 0 0% 0 0% 0 0% 0%
20220426 24.17 25.97 24.17 24.37 -5.1% -3.94% 0% 7470 0.1895 74.52 25.37 0% 0 0% 0 0% 0 0% 0%
20220425 28.02 28.5 25.61 25.68 -10.02% -4.07% 0% 7352 0.1968 79.79 26.77 0% 0 0% 0 0% 0 0% 0%
20220422 28.41 29.09 27.73 28.54 0.46% 0.49% 0% 6249 0.1775 74.87 28.4 0% 0 0% 0 0% 0 0% 0%
20220421 30.6 30.6 28.39 28.41 -6.24% -2.54% 0% 6114 0.1782 76.07 29.15 0% 0 0% 0 0% 0 0% 0%
20220420 31.03 31.5 30 30.3 -3.04% -1.34% 0% 4598 0.1412 61.29 30.71 0% 0 0% 0 0% 0 0% 0%
20220419 31.02 32.09 30.91 31.25 -0.54% -0.6% 0% 3970 0.1248 52.81 31.44 0% 0 0% 0 0% 0 0% 0%
20220418 30.32 31.85 29.62 31.42 2.65% 1.65% 0% 4335 0.134 55.08 30.91 0% 0 0% 0 0% 0 0% 0%
20220415 31.37 31.37 29.91 30.61 -2.42% 0.46% 0% 5188 0.1581 62.37 30.47 0% 0 0% 0 0% 0 0% 0%
20220414 31.72 32.32 31.3 31.37 0.16% -0.85% 0% 3138 0.0993 37.88 31.64 0% 0 0% 0 0% 0 0% 0%
20220413 32.4 32.58 31.1 31.32 -3.3% -0.95% 0% 4655 0.1472 54.4 31.62 0% 0 0% 0 0% 0 0% 0%
20220412 31.46 32.58 31.08 32.39 2.96% 1.79% 0% 4425 0.1408 51.73 31.82 0% 0 0% 0 0% 0 0% 0%
20220411 33.26 33.26 31.33 31.46 -4.32% -1.63% 0% 4865 0.1556 53.98 31.98 0% 0 0% 0 0% 0 0% 0%
20220408 34.45 34.45 32.47 32.88 -3.75% -0.69% 0% 5605 0.1856 59.67 33.11 0% 0 0% 0 0% 0 0% 0%
20220407 35.08 35.26 34.13 34.16 -3.01% -1.19% 0% 4891 0.1691 47.53 34.57 0% 0 0% 0 0% 0 0% 0%
20220401 35.7 35.99 34.68 34.76 -3.04% -0.66% 0% 6745 0.236 55.8 34.99 0% 0 0% 0 0% 0 0% 0%
20220331 35.26 36.28 35.22 35.85 -0.64% -0.33% 0% 4326 0.1556 35.02 35.97 0% 0 0% 0 0% 0 0% 0%
20220330 35.84 36.35 35.64 36.08 0.17% 0.33% 0% 5565 0.2001 39.91 35.96 0% 0 0% 0 0% 0 0% 0%
20220329 37.05 37.05 35.67 36.02 -1.21% -0.39% 0% 5462 0.1975 36.38 36.16 0% 0 0% 0 0% 0 0% 0%
20220328 37.68 37.68 36.2 36.46 -3.03% -0.44% 0% 5454 0.1997 35.78 36.62 0% 0 0% 0 0% 0 0% 0%
20220325 37.9 38.19 37.51 37.6 -1.18% -0.74% 0% 4321 0.1637 27.7 37.88 0% 0 0% 0 0% 0 0% 0%
20220324 37.99 38.45 37.28 38.05 0.03% 0.63% 0% 6930 0.262 40.88 37.81 0% 0 0% 0 0% 0 0% 0%
20220323 39 39.69 38 38.04 -2.24% -0.73% 0% 8479 0.3249 46.86 38.32 0% 0 0% 0 0% 0 0% 0%
20220322 39.58 40.27 38.56 38.91 -1.69% -0.64% 0% 13918 0.545 74.71 39.16 0% 0 0% 0 0% 0 0% 0%
20220321 38 40.13 37.85 39.58 5.18% 0.87% 0% 18598 0.7297 101.45 39.24 0% 0 0% 0 0% 0 0% 0%
20220318 37.29 38.3 36.9 37.63 -0.05% -0.27% 0% 10508 0.3965 57.32 37.73 0% 0 0% 0 0% 0 0% 0%
20220317 36.7 38.07 36.03 37.65 3.29% 0.8% 0% 15942 0.5954 84.95 37.35 0% 0 0% 0 0% 0 0% 0%
20220316 34.8 36.73 34.32 36.45 6.67% 2.59% 0% 14406 0.5119 76.9 35.53 0% 0 0% 0 0% 0 0% 0%
20220315 36.18 36.5 34.01 34.17 -6.92% -3.39% 0% 8024 0.2838 43.02 35.37 0% 0 0% 0 0% 0 0% 0%
20220311 37.88 38.38 36.84 38.2 -0.24% 1.49% 0% 7575 0.2851 43 37.64 0% 0 0% 0 0% 0 0% 0%
20220310 39.01 39.55 38 38.29 0.82% -1.21% 0% 7815 0.3029 44.3 38.76 0% 0 0% 0 0% 0 0% 0%
20220309 38.72 39 36.34 37.98 -1.61% 0.26% 0% 9936 0.3764 48.68 37.88 0% 0 0% 0 0% 0 0% 0%
20220308 40.54 41.14 38.6 38.6 -5.39% -2.15% 0% 10241 0.404 46.18 39.45 0% 0 0% 0 0% 0 0% 0%
20220307 41.71 41.98 40.6 40.8 -2.13% -0.95% 0% 8965 0.3693 37.89 41.19 0% 0 0% 0 0% 0 0% 0%
20220304 42.25 42.55 41.25 41.69 -1.49% -0.31% 0% 8152 0.3409 34.53 41.82 0% 0 0% 0 0% 0 0% 0%
20220303 43.2 43.33 42.01 42.32 -2.01% -0.31% 0% 11987 0.5088 51.72 42.45 0% 0 0% 0 0% 0 0% 0%
20220302 42.85 43.5 42.1 43.19 0.05% 0.75% 0% 8796 0.3771 37.16 42.87 0% 0 0% 0 0% 0 0% 0%
20220301 42.1 43.23 42.1 43.17 2.4% 0.84% 0% 12501 0.5352 52.28 42.81 0% 0 0% 0 0% 0 0% 0%
20220228 42.9 42.9 41.59 42.16 -1.72% 0.09% 0% 10091 0.425 42.88 42.12 0% 0 0% 0 0% 0 0% 0%
20220225 43.86 44.18 42.43 42.9 -0.44% -0.49% 0% 15348 0.6616 67.65 43.11 0% 0 0% 0 0% 0 0% 0%
20220224 45.49 46.12 42.36 43.09 -6.93% -2.6% 0% 32234 1.426 150.86 44.24 0% 0 0% 0 0% 0 0% 0%
20220223 42.79 46.43 42.18 46.3 5.73% 3.39% 0% 39017 1.7471 206.69 44.78 0% 0 0% 0 0% 0 0% 0%
20220222 40.98 47.6 40.27 43.79 6.83% -0.14% 0% 35555 1.559 217.88 43.85 0% 0 0% 0 0% 0 0% 0%
20220221 40.01 41.8 39.65 40.99 2.68% 0.51% 0% 12816 0.5226 55.62 40.78 0% 0 0% 0 0% 0 0% 0%
20220218 39.95 40.5 39.56 39.92 -0.2% 0.05% 0% 7444 0.297 23.9 39.9 0% 0 0% 0 0% 0 0% 0%
20220217 40.34 40.74 39.83 40 -0.84% -0.7% 0% 10592 0.4266 31.78 40.28 0% 0 0% 0 0% 0 0% 0%
20220216 39.08 40.38 39.08 40.34 2.88% 0.77% 0% 10336 0.4138 27.19 40.03 0% 0 0% 0 0% 0 0% 0%
20220215 38.61 39.36 38.5 39.21 0.72% 0.51% 0% 6090 0.2376 14.07 39.01 0% 0 0% 0 0% 0 0% 0%
20220214 37.89 39.4 37.68 38.93 2.56% 0.36% 0% 7453 0.2891 14.26 38.79 0% 0 0% 0 0% 0 0% 0%
20220211 39.46 39.6 37.89 37.96 -4.07% -1.09% 0% 8291 0.3182 12.64 38.38 0% 0 0% 0 0% 0 0% 0%
20220210 40.41 40.61 39.21 39.57 -2.56% -0.35% 0% 8879 0.3526 8.33 39.71 0% 0 0% 0 0% 0 0% 0%
20220209 40.31 40.66 39.82 40.61 0.62% 0.72% 0% 8349 0.3366 10.06 40.32 0% 0 0% 0 0% 0 0% 0%
20211203 55.1 59.61 52.83 52.94 -6.47% -5.9% 0% 67431 3.7937 107.23 56.26 0% 0 0% 0 0% 0 0% 0%
20211202 50 58.43 49.76 56.6 12.93% 6.87% 0% 65875 3.489 102.15 52.96 0% 0 0% 0 0% 0 0% 0%
20211201 50 50.66 48.75 50.12 -0.04% 1.09% 0% 27242 1.3507 39.84 49.58 0% 0 0% 0 0% 0 0% 0%
20211130 54.11 54.86 49.5 50.14 -6.28% -2.66% 0% 53457 2.7538 75.97 51.51 0% 0 0% 0 0% 0 0% 0%
20211129 53.02 54.59 52.41 53.5 -3.43% 0.07% 0% 35611 1.9037 49.57 53.46 0% 0 0% 0 0% 0 0% 0%
20211126 55.81 58.8 55.01 55.4 -4.15% -1.74% 0% 51885 2.9255 67.7 56.38 0% 0 0% 0 0% 0 0% 0%
20211125 58.8 61 56.03 57.8 3.25% -0.33% 0% 60239 3.4931 73.83 57.99 0% 0 0% 0 0% 0 0% 0%
20211124 53.2 62.23 52.8 55.98 1.87% -2.44% 0% 79503 4.562 88.24 57.38 0% 0 0% 0 0% 0 0% 0%
20211123 48.7 55.55 48 54.95 12.79% 5.49% 0% 72078 3.7546 61.92 52.09 0% 0 0% 0 0% 0 0% 0%
20211122 47.36 49.39 47.3 48.72 0.27% 0.56% 0% 33978 1.6463 31.97 48.45 0% 0 0% 0 0% 0 0% 0%
20211119 47.05 49.8 46.51 48.59 3.05% 0.6% 0% 44517 2.15 36.85 48.3 0% 0 0% 0 0% 0 0% 0%
20211118 50 50.8 47.15 47.15 -8.09% -3.14% 0% 54875 2.6714 37.29 48.68 0% 0 0% 0 0% 0 0% 0%
20211117 50.8 52.65 48.68 51.3 -3.91% 1.34% 0% 60319 3.0533 49.33 50.62 0% 0 0% 0 0% 0 0% 0%
20211116 61.3 62.5 53.3 53.39 -17.49% -6.53% 0% 76710 4.3815 60.9 57.12 0% 0 0% 0 0% 0 0% 0%
20211115 53.88 66.88 52.02 64.71 17.65% 11.74% 0% 107861 6.2467 73.32 57.91 0% 0 0% 0 0% 0 0% 0%
20211112 48 58.97 47 55 10.04% 3.13% 0% 108349 5.7784 55.28 53.33 0% 0 0% 0 0% 0 0% 0%
20211111 45.03 53.5 45.03 49.98 -10.91% 1.32% 0% 106936 5.2753 56.25 49.33 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