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. 瑞纳智能301129
    4. 返回上一页 刷新
股票代码（例：sz301129）       366条   (进入瑞纳智能股票专站) 瑞纳智能股票成本分析
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 30.08 30.88 29.96 30.23 0.77% -0.26% 0% 12249 0.3713 66.64 30.31 0% 0 0% 0 0% 0 0% 0%
20230927 30.23 30.35 29.32 30 -0.23% 0.03% 0% 13750 0.4124 73.82 29.99 0% 0 0% 0 0% 0 0% 0%
20230926 29.99 30.6 29.55 30.07 0.8% -0.17% 0% 11920 0.359 63.12 30.12 0% 0 0% 0 0% 0 0% 0%
20230925 30.26 30.57 29.45 29.83 -1.42% -0.3% 0% 12191 0.3648 61.9 29.92 0% 0 0% 0 0% 0 0% 0%
20230922 28.79 30.26 28.59 30.26 5.11% 2.4% 0% 12528 0.3702 62.53 29.55 0% 0 0% 0 0% 0 0% 0%
20230921 29.59 29.67 28.75 28.79 -1.91% -0.9% 0% 10697 0.3108 51.48 29.05 0% 0 0% 0 0% 0 0% 0%
20230920 30.11 30.5 29.33 29.35 -1.81% -0.91% 0% 7663 0.227 35.44 29.62 0% 0 0% 0 0% 0 0% 0%
20230919 30.77 31.65 29.86 29.89 -3.14% -0.7% 0% 13685 0.4119 56.05 30.1 0% 0 0% 0 0% 0 0% 0%
20230918 30.04 32.28 29.73 30.86 2.73% -0.8% 0% 17585 0.5471 64.96 31.11 0% 0 0% 0 0% 0 0% 0%
20230915 30.01 30.48 29.63 30.04 0.94% 0.07% 0% 9393 0.282 32.41 30.02 0% 0 0% 0 0% 0 0% 0%
20230914 30.25 30.31 29.55 29.76 -1.26% -0.33% 0% 9789 0.2923 32.37 29.86 0% 0 0% 0 0% 0 0% 0%
20230913 30.7 30.82 29.86 30.14 -2.11% -0.23% 0% 9712 0.2934 30.88 30.21 0% 0 0% 0 0% 0 0% 0%
20230912 31.35 31.69 30.73 30.79 -1.97% -0.65% 0% 11412 0.3537 35.81 30.99 0% 0 0% 0 0% 0 0% 0%
20230911 31.55 31.81 30.72 31.41 1.03% 0.1% 0% 11998 0.3765 36.67 31.38 0% 0 0% 0 0% 0 0% 0%
20230908 31.58 32.32 31.08 31.09 -2.2% -1.05% 0% 10095 0.3172 28.98 31.42 0% 0 0% 0 0% 0 0% 0%
20230907 32.8 32.89 31.56 31.79 -4.3% -0.84% 0% 15570 0.4991 46.67 32.06 0% 0 0% 0 0% 0 0% 0%
20230906 32.08 33.66 31.32 33.22 2.91% 2.78% 0% 20210 0.6531 59.78 32.32 0% 0 0% 0 0% 0 0% 0%
20230905 31.6 34 31.5 32.28 2.15% -1.91% 0% 34510 1.1356 113.04 32.91 0% 0 0% 0 0% 0 0% 0%
20230904 31.08 31.65 30.46 31.6 2.33% 2.13% 0% 15785 0.4884 55.78 30.94 0% 0 0% 0 0% 0 0% 0%
20230901 30.84 31.39 30.61 30.88 0.92% -0.23% 0% 10106 0.3128 37.04 30.95 0% 0 0% 0 0% 0 0% 0%
20230831 30.59 31.17 30.22 30.6 0.36% -0.33% 0% 13730 0.4215 52.81 30.7 0% 0 0% 0 0% 0 0% 0%
20230830 30.39 31.48 30.3 30.49 0.23% -0.94% 0% 21682 0.6674 91.92 30.78 0% 0 0% 0 0% 0 0% 0%
20230829 28 30.48 27.66 30.42 8.92% 2.81% 0% 34701 1.0269 157.91 29.59 0% 0 0% 0 0% 0 0% 0%
20230828 32.47 32.6 27.68 27.93 -9.14% -3.19% 0% 43431 1.2531 208.14 28.85 0% 0 0% 0 0% 0 0% 0%
20230825 31.98 31.98 30.5 30.74 -2.97% -1.35% 0% 13670 0.4259 76.9 31.16 0% 0 0% 0 0% 0 0% 0%
20230824 35.8 35.8 31.2 31.68 -10.56% -3.97% 0% 34491 1.138 207.77 32.99 0% 0 0% 0 0% 0 0% 0%
20230823 36.62 36.85 35.42 35.42 -2.67% -1.77% 0% 10432 0.3762 83.8 36.06 0% 0 0% 0 0% 0 0% 0%
20230822 36.38 36.56 35.22 36.39 0.64% 1.06% 0% 9277 0.3341 75.81 36.01 0% 0 0% 0 0% 0 0% 0%
20230821 39 39 36.1 36.16 -7.52% -2.11% 0% 17879 0.6604 134.85 36.94 0% 0 0% 0 0% 0 0% 0%
20230818 40.16 40.16 38.88 39.1 -2.64% -0.53% 0% 7715 0.3033 58.25 39.31 0% 0 0% 0 0% 0 0% 0%
20230817 39.69 40.4 38.93 40.16 1.13% 1.41% 0% 7639 0.3025 56.2 39.6 0% 0 0% 0 0% 0 0% 0%
20230816 40.1 41.2 39.7 39.71 -1.24% -1.32% 0% 7458 0.3001 55.14 40.24 0% 0 0% 0 0% 0 0% 0%
20230815 41 41.24 39.85 40.21 -2.57% -0.54% 0% 13039 0.5272 91.49 40.43 0% 0 0% 0 0% 0 0% 0%
20230814 38.53 42 37.62 41.27 6.37% 3.28% 0% 18643 0.745 122.64 39.96 0% 0 0% 0 0% 0 0% 0%
20230811 38.4 40.19 38.09 38.8 0.88% -1.57% 0% 9964 0.3928 64.22 39.42 0% 0 0% 0 0% 0 0% 0%
20230810 38.64 38.64 37.6 38.46 1.08% 0.39% 0% 4317 0.1654 24.6 38.31 0% 0 0% 0 0% 0 0% 0%
20230809 38.7 38.99 37.85 38.05 -2.19% -0.65% 0% 7805 0.2989 43.93 38.3 0% 0 0% 0 0% 0 0% 0%
20230808 40 40.5 38.8 38.9 -1.19% -2.41% 0% 21033 0.8384 119.64 39.86 0% 0 0% 0 0% 0 0% 0%
20230807 39 40.16 38.3 39.37 0.97% 0.2% 0% 25172 0.989 151.36 39.29 0% 0 0% 0 0% 0 0% 0%
20230804 37.5 39.68 37.5 38.99 2.82% 0.54% 0% 13168 0.5107 88.36 38.78 0% 0 0% 0 0% 0 0% 0%
20230803 38.41 38.8 37.55 37.92 -2.34% -0.08% 0% 10276 0.39 70.05 37.95 0% 0 0% 0 0% 0 0% 0%
20230802 38.6 40.29 37.91 38.83 1.09% -0.56% 0% 16746 0.6539 116.27 39.05 0% 0 0% 0 0% 0 0% 0%
20230801 39.01 40.58 38.03 38.41 -1.46% -2.71% 0% 22536 0.8898 168.05 39.48 0% 0 0% 0 0% 0 0% 0%
20230731 37.29 39.5 36.51 38.98 3.97% 1.59% 0% 20746 0.796 168.48 38.37 0% 0 0% 0 0% 0 0% 0%
20230728 36.09 37.53 35.01 37.49 3.53% 2.21% 0% 26169 0.9598 217.96 36.68 0% 0 0% 0 0% 0 0% 0%
20230727 36.84 36.95 35.85 36.21 -1.44% 0.11% 0% 6871 0.2485 64.76 36.17 0% 0 0% 0 0% 0 0% 0%
20230726 35.83 37.33 35.4 36.74 2.48% 0.22% 0% 13317 0.4882 123.85 36.66 0% 0 0% 0 0% 0 0% 0%
20230725 35.79 36.57 35.2 35.85 0.99% 0.2% 0% 10151 0.3632 90.09 35.78 0% 0 0% 0 0% 0 0% 0%
20230724 35.88 35.96 35.13 35.5 -0.87% 0.31% 0% 6694 0.2369 57.79 35.39 0% 0 0% 0 0% 0 0% 0%
20230721 36.14 36.48 35.5 35.81 -1.38% -0.39% 0% 8163 0.2935 69.38 35.95 0% 0 0% 0 0% 0 0% 0%
20230720 38.02 38.8 36.29 36.31 -4.47% -2.71% 0% 11576 0.432 101.25 37.32 0% 0 0% 0 0% 0 0% 0%
20230719 38.27 38.99 37.85 38.01 -0.37% -0.24% 0% 8357 0.3184 73.53 38.1 0% 0 0% 0 0% 0 0% 0%
20230718 39.1 39.32 38 38.15 -2.28% -1.24% 0% 7624 0.2945 63.45 38.63 0% 0 0% 0 0% 0 0% 0%
20230717 38.79 39.79 38.79 39.04 0.64% -0.71% 0% 11128 0.4376 90.08 39.32 0% 0 0% 0 0% 0 0% 0%
20230714 39.62 40.06 38.55 38.79 -1.9% -0.89% 0% 8611 0.337 66.91 39.14 0% 0 0% 0 0% 0 0% 0%
20230713 39.01 40.1 38.77 39.54 1.38% 0.05% 0% 8834 0.3491 67.03 39.52 0% 0 0% 0 0% 0 0% 0%
20230712 38.5 39.88 37.98 39 1.25% -0.89% 0% 14751 0.5805 101.99 39.35 0% 0 0% 0 0% 0 0% 0%
20230711 37.85 39.23 37.72 38.52 1.5% -0.39% 0% 10796 0.4175 66.87 38.67 0% 0 0% 0 0% 0 0% 0%
20230710 38.07 38.2 37.01 37.95 -0.08% 1.01% 0% 9164 0.3443 48.6 37.57 0% 0 0% 0 0% 0 0% 0%
20230707 38.88 39 37.9 37.98 -2.86% -0.89% 0% 7861 0.3012 38.54 38.32 0% 0 0% 0 0% 0 0% 0%
20230706 40.28 40.37 38.84 39.1 -3.5% -0.74% 0% 12241 0.4822 51.6 39.39 0% 0 0% 0 0% 0 0% 0%
20230705 40 40.68 38.42 40.52 0.6% 2.43% 0% 14734 0.5829 59.8 39.56 0% 0 0% 0 0% 0 0% 0%
20230704 73.22 74.12 72.04 73.3 0.11% 0.81% 0% 6542 0.4757 45.17 72.71 0% 0 0% 0 0% 0 0% 0%
20230703 73.05 74.28 71.91 73.22 -0.61% 0.76% 0% 8455 0.6144 56.8 72.67 0% 0 0% 0 0% 0 0% 0%
20230630 74.15 74.27 72.32 73.67 -0.45% 0.22% 0% 7172 0.5272 48.22 73.51 0% 0 0% 0 0% 0 0% 0%
20230629 74.71 75.63 71.48 74 -0.9% 1.33% 0% 11674 0.8526 71.97 73.03 0% 0 0% 0 0% 0 0% 0%
20230628 74.66 76.33 74.05 74.67 -1.67% -0.63% 0% 13458 1.0113 87.64 75.14 0% 0 0% 0 0% 0 0% 0%
20230627 71.61 76.74 71.1 75.94 4.9% 1.11% 0% 17225 1.2938 117.76 75.11 0% 0 0% 0 0% 0 0% 0%
20230626 72 73.55 69.25 72.39 -0.15% 1.33% 0% 14659 1.0473 101.18 71.44 0% 0 0% 0 0% 0 0% 0%
20230621 69.8 73.02 67.8 72.5 3.75% 2.2% 0% 24135 1.7122 171.68 70.94 0% 0 0% 0 0% 0 0% 0%
20230620 67.3 70.6 66.67 69.88 3.86% 1.04% 0% 13388 0.9259 101.07 69.16 0% 0 0% 0 0% 0 0% 0%
20230619 65.98 68.94 65.05 67.28 4.07% -0.13% 0% 15347 1.0339 118.65 67.37 0% 0 0% 0 0% 0 0% 0%
20230616 66.79 66.79 64.51 64.65 -2.33% -0.57% 0% 11494 0.7473 93.21 65.02 0% 0 0% 0 0% 0 0% 0%
20230615 66.49 67.47 64.61 66.19 -0.45% 0.05% 0% 9948 0.6582 85.11 66.16 0% 0 0% 0 0% 0 0% 0%
20230614 63.01 67.98 61.73 66.49 8.91% 2.34% 0% 20219 1.3137 178.02 64.97 0% 0 0% 0 0% 0 0% 0%
20230613 62.33 62.36 60.39 61.05 -2.05% -0.03% 0% 7331 0.4477 70.85 61.07 0% 0 0% 0 0% 0 0% 0%
20230612 63.93 64.58 62.18 62.33 -2.5% -0.61% 0% 5535 0.3471 55.63 62.71 0% 0 0% 0 0% 0 0% 0%
20230609 65.4 65.77 63.29 63.93 -2.19% -0.59% 0% 9534 0.6131 94.08 64.31 0% 0 0% 0 0% 0 0% 0%
20230608 67.25 68.3 63.88 65.36 -2.88% -0.7% 0% 8996 0.5921 95.53 65.82 0% 0 0% 0 0% 0 0% 0%
20230607 63.49 67.49 63.06 67.3 6% 2.05% 0% 11730 0.7736 129.9 65.95 0% 0 0% 0 0% 0 0% 0%
20230606 66.6 66.87 63.49 63.49 -4.61% -1.73% 0% 6877 0.4443 83.08 64.61 0% 0 0% 0 0% 0 0% 0%
20230605 69.56 70.37 66.35 66.56 -4.31% -1.42% 0% 7829 0.5286 100.62 67.52 0% 0 0% 0 0% 0 0% 0%
20230602 71.7 71.88 69 69.56 -2.03% -0.71% 0% 6636 0.4649 86.59 70.06 0% 0 0% 0 0% 0 0% 0%
20230601 70.37 72.85 70.37 71 0.32% -0.57% 0% 4967 0.3547 61.62 71.41 0% 0 0% 0 0% 0 0% 0%
20230531 70.01 72.77 69.61 70.77 0.68% -0.48% 0% 5217 0.371 68.26 71.11 0% 0 0% 0 0% 0 0% 0%
20230530 70 73.28 69.78 70.29 0.06% -1.36% 0% 6274 0.4471 82.65 71.26 0% 0 0% 0 0% 0 0% 0%
20230529 72.2 73.1 69.7 70.25 -2.67% -0.4% 0% 8873 0.6258 111.14 70.53 0% 0 0% 0 0% 0 0% 0%
20230526 74.02 74.4 72.1 72.18 -3.01% -0.93% 0% 3552 0.2588 40.62 72.86 0% 0 0% 0 0% 0 0% 0%
20230525 74.69 74.8 72.3 74.42 -0.47% 1.14% 0% 4810 0.3539 50.87 73.58 0% 0 0% 0 0% 0 0% 0%
20230524 73.4 75.94 73 74.77 1.87% -0.11% 0% 4453 0.3333 44.78 74.85 0% 0 0% 0 0% 0 0% 0%
20230523 76.84 77.17 73.2 73.4 -4.06% -1.57% 0% 6692 0.499 58.21 74.57 0% 0 0% 0 0% 0 0% 0%
20230522 74.09 79.25 73.36 76.51 4.31% -0.69% 0% 8476 0.653 77.71 77.04 0% 0 0% 0 0% 0 0% 0%
20230519 71.78 74.36 71.58 73.35 1.31% 0.14% 0% 5188 0.38 45.96 73.25 0% 0 0% 0 0% 0 0% 0%
20230518 72.3 73.79 71.38 72.4 -0.55% -0.11% 0% 4455 0.3229 39.04 72.48 0% 0 0% 0 0% 0 0% 0%
20230517 76.5 76.5 72.39 72.8 -3.58% -1.21% 0% 7830 0.577 68.28 73.69 0% 0 0% 0 0% 0 0% 0%
20230516 78.06 78.33 74.7 75.5 -3.48% -0.46% 0% 9872 0.7488 89.59 75.85 0% 0 0% 0 0% 0 0% 0%
20230515 81.1 86.88 76.05 78.22 -0.23% -2.54% 0% 18567 1.4902 185.8 80.26 0% 0 0% 0 0% 0 0% 0%
20230510 80.53 83.81 77.16 80.78 1.51% 1.13% 0% 11562 0.9236 181.8 79.88 0% 0 0% 0 0% 0 0% 0%
20230509 78.48 82.4 76.88 79.58 4.03% 0% 0% 11478 0.9134 147.39 79.58 0% 0 0% 0 0% 0 0% 0%
20230508 69.49 78.48 69.49 76.5 9.99% 3.32% 0% 18525 1.3716 248.83 74.04 0% 0 0% 0 0% 0 0% 0%
20230505 71.69 71.69 68.62 69.55 -1.72% 0.25% 0% 2632 0.1826 41.19 69.38 0% 0 0% 0 0% 0 0% 0%
20230504 72.89 73.88 69.9 70.77 -4% -0.85% 0% 4158 0.2968 63.56 71.38 0% 0 0% 0 0% 0 0% 0%
20230428 73.22 73.72 70.05 73.72 2.7% 3.12% 0% 4104 0.2934 66.22 71.49 0% 0 0% 0 0% 0 0% 0%
20230427 71.49 73.37 70.24 71.78 0.73% -0.26% 0% 3881 0.2793 68.22 71.97 0% 0 0% 0 0% 0 0% 0%
20230426 74 74.78 70.97 71.26 -3.31% -1.51% 0% 2481 0.1795 48.23 72.35 0% 0 0% 0 0% 0 0% 0%
20230425 74.27 75.32 71.45 73.7 -0.93% 0.44% 0% 2832 0.2078 60.02 73.38 0% 0 0% 0 0% 0 0% 0%
20230424 75.79 76.5 73.8 74.39 0.69% -0.79% 0% 2902 0.2176 64.38 74.98 0% 0 0% 0 0% 0 0% 0%
20230421 74.89 77.28 73.72 73.88 -1.83% -1.76% 0% 3427 0.2577 78.84 75.2 0% 0 0% 0 0% 0 0% 0%
20230420 75.94 77.07 74.03 75.26 -1.32% 0.29% 0% 3430 0.2574 82.66 75.04 0% 0 0% 0 0% 0 0% 0%
20230419 78.05 78.15 76 76.27 -3.19% -0.79% 0% 5576 0.4287 142.95 76.88 0% 0 0% 0 0% 0 0% 0%
20230418 83.96 83.96 77.44 78.78 -6.77% -1.01% 0% 7550 0.6008 205.73 79.58 0% 0 0% 0 0% 0 0% 0%
20230417 81 87.1 81 84.5 4.32% -0.2% 0% 3744 0.317 124.68 84.67 0% 0 0% 0 0% 0 0% 0%
20230414 80 81.21 79.6 81 0.77% 0.45% 0% 1436 0.1158 49.1 80.64 0% 0 0% 0 0% 0 0% 0%
20230413 81.43 82.19 79.63 80.38 -1.29% -0.12% 0% 2259 0.1818 75.25 80.48 0% 0 0% 0 0% 0 0% 0%
20230412 81.96 83.2 80.39 81.43 -0.63% -0.02% 0% 3343 0.2723 113.28 81.45 0% 0 0% 0 0% 0 0% 0%
20230411 76.99 82 76.98 81.95 6.87% 2.31% 0% 4478 0.3587 150.04 80.1 0% 0 0% 0 0% 0 0% 0%
20230410 78.79 78.82 75.61 76.68 -2.59% -0.18% 0% 2959 0.2273 99.57 76.82 0% 0 0% 0 0% 0 0% 0%
20230407 76.99 80.18 76.9 78.72 1.88% -0.25% 0% 2419 0.1909 83.89 78.92 0% 0 0% 0 0% 0 0% 0%
20230406 74.71 78.45 74.71 77.27 -0.71% -0.28% 0% 2350 0.1821 75.5 77.49 0% 0 0% 0 0% 0 0% 0%
20230404 78.58 78.78 75.51 77.82 -0.23% 1.14% 0% 4414 0.3396 143.35 76.94 0% 0 0% 0 0% 0 0% 0%
20230403 79.89 81.88 77 78 -2.44% 0.05% 0% 2741 0.2137 95.08 77.96 0% 0 0% 0 0% 0 0% 0%
20230331 78.51 81 77.85 79.95 1.83% 0.24% 0% 1606 0.1281 50.43 79.76 0% 0 0% 0 0% 0 0% 0%
20230330 77.79 79.09 76.7 78.51 1.38% 0.55% 0% 2185 0.1706 58.36 78.08 0% 0 0% 0 0% 0 0% 0%
20230329 79.11 80.4 77.44 77.44 -2.91% -1.74% 0% 2076 0.1636 54.83 78.81 0% 0 0% 0 0% 0 0% 0%
20230328 79.25 82 78.3 79.76 0.64% -0.23% 0% 3245 0.2594 78.35 79.94 0% 0 0% 0 0% 0 0% 0%
20230327 78.48 80.35 77.11 79.25 0.43% 0.35% 0% 3058 0.2415 73.99 78.97 0% 0 0% 0 0% 0 0% 0%
20230324 77.72 79.08 76.98 78.91 1.53% 1.05% 0% 2647 0.2067 62.1 78.09 0% 0 0% 0 0% 0 0% 0%
20230323 79.39 80.33 76.8 77.72 -1.5% -0.41% 0% 4062 0.317 95.59 78.04 0% 0 0% 0 0% 0 0% 0%
20230322 80.66 81.38 78.82 78.9 -2.11% -1.39% 0% 1646 0.1317 39.33 80.01 0% 0 0% 0 0% 0 0% 0%
20230321 78.65 82.82 78.65 80.6 1.12% -0.6% 0% 2702 0.2191 60.99 81.09 0% 0 0% 0 0% 0 0% 0%
20230320 78.42 81.98 77.79 79.71 -2.2% 0.59% 0% 6353 0.5034 139.26 79.24 0% 0 0% 0 0% 0 0% 0%
20230317 84.19 85.68 80.8 81.5 -3.49% -0.92% 0% 6002 0.4937 139.14 82.26 0% 0 0% 0 0% 0 0% 0%
20230316 86.28 86.28 83.76 84.45 -1.2% -0.46% 0% 2448 0.2077 64.76 84.84 0% 0 0% 0 0% 0 0% 0%
20230315 88.52 91.2 83.28 85.48 -2.97% -1.12% 0% 5548 0.4796 149.37 86.45 0% 0 0% 0 0% 0 0% 0%
20230314 86.67 90.2 86.67 88.1 -2.41% -0.38% 0% 2068 0.1829 57.27 88.44 0% 0 0% 0 0% 0 0% 0%
20230313 87.76 90.49 86.98 90.28 3.06% 0.98% 0% 3085 0.2758 85.36 89.4 0% 0 0% 0 0% 0 0% 0%
20230310 86.7 88.6 85.75 87.6 0.63% 0.05% 0% 3022 0.2646 85.99 87.56 0% 0 0% 0 0% 0 0% 0%
20230309 87.67 87.67 85.66 87.05 1.32% 0.24% 0% 1801 0.1564 51.55 86.84 0% 0 0% 0 0% 0 0% 0%
20230308 85.16 88.98 85.16 85.92 0% -1.16% 0% 4186 0.3639 111.87 86.93 0% 0 0% 0 0% 0 0% 0%
20230307 87.95 89.58 85.72 85.92 -1.33% -1.26% 0% 2588 0.2252 69.4 87.02 0% 0 0% 0 0% 0 0% 0%
20230306 87.02 88.8 85.02 87.08 -0.02% 0.43% 0% 4741 0.4111 125.14 86.71 0% 0 0% 0 0% 0 0% 0%
20230303 87.84 89.05 86.2 87.1 -1.24% -0.18% 0% 1735 0.1514 43.87 87.26 0% 0 0% 0 0% 0 0% 0%
20230302 89.58 90.3 86.9 88.19 -2.34% -0.14% 0% 2267 0.2002 48.96 88.31 0% 0 0% 0 0% 0 0% 0%
20230301 89.26 91.29 87.22 90.3 4.04% 0.6% 0% 5265 0.4726 116.39 89.76 0% 0 0% 0 0% 0 0% 0%
20230228 86.6 87 85.02 86.79 0.92% 0.84% 0% 2756 0.2372 64.26 86.07 0% 0 0% 0 0% 0 0% 0%
20230227 86.25 86.72 85.12 86 -0.34% 0.28% 0% 1770 0.1518 41.93 85.76 0% 0 0% 0 0% 0 0% 0%
20230224 88.44 88.44 85.29 86.29 -2.02% -0.17% 0% 3445 0.2978 80.66 86.44 0% 0 0% 0 0% 0 0% 0%
20230223 89.99 90.54 87.2 88.07 -1.17% -0.24% 0% 4259 0.376 100.46 88.28 0% 0 0% 0 0% 0 0% 0%
20230222 90.09 91.49 88.12 89.11 -1.42% -0.49% 0% 4132 0.37 103.1 89.55 0% 0 0% 0 0% 0 0% 0%
20230221 91.78 91.89 89.08 90.39 -1.5% 0.32% 0% 3140 0.2829 82.2 90.1 0% 0 0% 0 0% 0 0% 0%
20230220 88.25 92.62 87.03 91.77 3.97% 0.74% 0% 6666 0.6073 172.98 91.1 0% 0 0% 0 0% 0 0% 0%
20230217 84.44 92.6 82.6 88.27 5.93% -0.9% 0% 9038 0.805 239.71 89.07 0% 0 0% 0 0% 0 0% 0%
20230216 84.58 85.8 83.01 83.33 -1.63% -1.41% 0% 2086 0.1763 54.84 84.52 0% 0 0% 0 0% 0 0% 0%
20230215 83.4 84.85 82.6 84.71 1.79% 0.7% 0% 1146 0.0964 28.34 84.12 0% 0 0% 0 0% 0 0% 0%
20230214 82.01 84.2 82.01 83.22 0.02% 0.22% 0% 1851 0.1537 42.41 83.04 0% 0 0% 0 0% 0 0% 0%
20230213 85.17 85.6 81.64 83.2 -0.36% 0% 0% 2494 0.2075 51.48 83.2 0% 0 0% 0 0% 0 0% 0%
20230210 81.4 85 81.4 83.5 1.84% -0.17% 0% 3642 0.3046 74.66 83.64 0% 0 0% 0 0% 0 0% 0%
20230209 79.9 82.83 79.6 81.99 2.21% 0.58% 0% 2024 0.165 41.6 81.52 0% 0 0% 0 0% 0 0% 0%
20230208 82.39 82.9 79.9 80.22 -3.42% -0.9% 0% 2173 0.1759 45.51 80.95 0% 0 0% 0 0% 0 0% 0%
20230207 82.1 83.45 81.15 83.06 1.17% 0.87% 0% 3693 0.3041 78.19 82.34 0% 0 0% 0 0% 0 0% 0%
20230206 83.6 84.5 81.15 82.1 -1.86% -0.38% 0% 4498 0.3707 93.76 82.41 0% 0 0% 0 0% 0 0% 0%
20230203 80 85.5 80 83.66 4.52% 1.14% 0% 7727 0.6392 164.87 82.72 0% 0 0% 0 0% 0 0% 0%
20230202 78.9 80.99 77.8 80.04 2.47% 0.08% 0% 4410 0.3527 102.08 79.98 0% 0 0% 0 0% 0 0% 0%
20230201 77.81 79.92 77.42 78.11 0.88% -0.57% 0% 3862 0.3034 91.17 78.56 0% 0 0% 0 0% 0 0% 0%
20230131 73.13 77.77 72.16 77.43 5.87% 1.96% 0% 7075 0.5373 166.85 75.94 0% 0 0% 0 0% 0 0% 0%
20230130 75.95 75.95 72.49 73.14 -1.27% -1.16% 0% 2881 0.2132 73.94 74 0% 0 0% 0 0% 0 0% 0%
20230120 76.32 77.18 74.08 74.08 -2.67% -1.85% 0% 2871 0.2167 75.97 75.48 0% 0 0% 0 0% 0 0% 0%
20230119 75.75 76.94 75.3 76.11 -0.3% 0.05% 0% 1964 0.1494 62.15 76.07 0% 0 0% 0 0% 0 0% 0%
20230118 76.28 78.16 76 76.34 -0.21% -0.4% 0% 2818 0.216 70.47 76.65 0% 0 0% 0 0% 0 0% 0%
20230117 74.73 77.5 73.63 76.5 2.89% 1.12% 0% 5426 0.4105 135.78 75.65 0% 0 0% 0 0% 0 0% 0%
20230116 71.51 75.01 70.23 74.35 5.1% 1.57% 0% 4936 0.3613 124.93 73.2 0% 0 0% 0 0% 0 0% 0%
20230113 71.3 71.99 70.06 70.74 -0.25% -0.55% 0% 3163 0.225 80.31 71.13 0% 0 0% 0 0% 0 0% 0%
20230112 72.67 73.88 70.88 70.92 -1.36% -0.94% 0% 3235 0.2316 86.16 71.59 0% 0 0% 0 0% 0 0% 0%
20230111 73.15 73.97 71.71 71.9 -2.1% -1.41% 0% 2490 0.1816 72.92 72.93 0% 0 0% 0 0% 0 0% 0%
20230110 75.33 75.33 73.22 73.44 -1.69% -0.58% 0% 2648 0.1956 79.98 73.87 0% 0 0% 0 0% 0 0% 0%
20230109 75.99 75.99 73.68 74.7 -0.43% 0.31% 0% 2331 0.1736 72.56 74.47 0% 0 0% 0 0% 0 0% 0%
20230106 75.05 76.48 74.57 75.02 -0.04% -0.79% 0% 1961 0.1483 61.5 75.62 0% 0 0% 0 0% 0 0% 0%
20230105 73.81 75.3 73.81 75.05 0.33% 0.36% 0% 2367 0.177 78.14 74.78 0% 0 0% 0 0% 0 0% 0%
20230104 74.92 75.74 73.76 74.8 -0.17% -0.11% 0% 1692 0.1267 62.18 74.88 0% 0 0% 0 0% 0 0% 0%
20230103 72.47 74.98 71.8 74.93 4.4% 1.35% 0% 3905 0.2887 143.82 73.93 0% 0 0% 0 0% 0 0% 0%
20221230 71.28 74.38 70.48 71.77 0.7% -0.94% 0% 4003 0.29 163.34 72.45 0% 0 0% 0 0% 0 0% 0%
20221229 70.49 72.19 70.49 71.27 0.13% -0.17% 0% 1912 0.1365 73.6 71.39 0% 0 0% 0 0% 0 0% 0%
20221228 72.97 73.31 71 71.18 -2.21% -0.92% 0% 980 0.0704 39.13 71.84 0% 0 0% 0 0% 0 0% 0%
20221227 72.14 73.44 71.02 72.79 1.1% 0.44% 0% 2485 0.1801 99.55 72.47 0% 0 0% 0 0% 0 0% 0%
20221226 69.43 73.5 68.67 72 3.7% 0.84% 0% 2731 0.195 113.83 71.4 0% 0 0% 0 0% 0 0% 0%
20221223 64.49 69.77 63.2 69.43 9.13% 3.41% 0% 4108 0.2758 162.54 67.14 0% 0 0% 0 0% 0 0% 0%
20221222 65.39 66.29 63.49 63.62 -2.45% -0.78% 0% 2043 0.131 77.64 64.12 0% 0 0% 0 0% 0 0% 0%
20221221 67.2 67.35 64.52 65.22 -3.45% -0.62% 0% 2086 0.1369 78.11 65.63 0% 0 0% 0 0% 0 0% 0%
20221220 65.01 68.86 65.01 67.55 2.3% 0.96% 0% 2750 0.184 99.11 66.91 0% 0 0% 0 0% 0 0% 0%
20221219 68.71 69 65.83 66.03 -2.61% -1.51% 0% 1535 0.1029 54.38 67.04 0% 0 0% 0 0% 0 0% 0%
20221216 66.5 69.9 66.5 67.8 1.35% -0.98% 0% 4725 0.3235 164.55 68.47 0% 0 0% 0 0% 0 0% 0%
20221215 66.06 68.3 65.02 66.9 1.01% -0.07% 0% 1165 0.078 42.96 66.95 0% 0 0% 0 0% 0 0% 0%
20221214 66.14 67.74 66.14 66.23 0.05% -0.82% 0% 1177 0.0786 39.38 66.78 0% 0 0% 0 0% 0 0% 0%
20221213 67.72 68 66.15 66.2 -2.23% -0.9% 0% 1208 0.0807 38.38 66.8 0% 0 0% 0 0% 0 0% 0%
20221212 67.5 68.49 66.25 67.71 0.31% 0.18% 0% 2626 0.1775 76.44 67.59 0% 0 0% 0 0% 0 0% 0%
20221209 67.97 68.49 66.82 67.5 -0.97% 0.22% 0% 3862 0.2601 110.34 67.35 0% 0 0% 0 0% 0 0% 0%
20221208 68.9 69.45 68.03 68.16 -0.67% -0.8% 0% 2777 0.1908 83.76 68.71 0% 0 0% 0 0% 0 0% 0%
20221207 70.28 70.8 68.48 68.62 -2.36% -1.2% 0% 3345 0.2323 101.34 69.45 0% 0 0% 0 0% 0 0% 0%
20221206 71.36 71.49 69.31 70.28 -2.27% -0.07% 0% 2888 0.2031 83.67 70.33 0% 0 0% 0 0% 0 0% 0%
20221205 72.77 73.5 70.55 71.91 0.15% -0.21% 0% 2394 0.1725 69.83 72.06 0% 0 0% 0 0% 0 0% 0%
20221202 71.57 72.8 71 71.8 0.22% -0.36% 0% 2248 0.162 56.16 72.06 0% 0 0% 0 0% 0 0% 0%
20221201 72.88 74.18 71.08 71.64 -0.35% -1.27% 0% 2824 0.2049 62.76 72.56 0% 0 0% 0 0% 0 0% 0%
20221130 72.27 72.54 70.42 71.89 0.48% 0.17% 0% 3234 0.2321 59.92 71.77 0% 0 0% 0 0% 0 0% 0%
20221129 68.14 71.69 68.01 71.55 4.16% 1.43% 0% 4243 0.2993 68 70.54 0% 0 0% 0 0% 0 0% 0%
20221128 69.43 70.58 67.86 68.69 -1.62% -0.38% 0% 3095 0.2134 48.07 68.95 0% 0 0% 0 0% 0 0% 0%
20221125 71.48 71.48 69.5 69.82 -1.73% -0.54% 0% 2550 0.179 38.95 70.2 0% 0 0% 0 0% 0 0% 0%
20221124 71.54 73.18 71.05 71.05 -2.51% -1.06% 0% 2817 0.2023 41.54 71.81 0% 0 0% 0 0% 0 0% 0%
20221123 73.81 75.55 71.12 72.88 0.97% 0.04% 0% 4995 0.3639 65.75 72.85 0% 0 0% 0 0% 0 0% 0%
20221122 74.48 75.4 71.98 72.18 -3.76% -1.27% 0% 3392 0.248 45.02 73.11 0% 0 0% 0 0% 0 0% 0%
20221121 73.27 76.12 71.09 75 1.76% 1.68% 0% 7893 0.5822 105.06 73.76 0% 0 0% 0 0% 0 0% 0%
20221118 71.99 74.9 70.23 73.7 2.3% 1.01% 0% 7378 0.5383 101.63 72.96 0% 0 0% 0 0% 0 0% 0%
20221117 73.38 73.38 69.69 72.04 -2.25% 0.95% 0% 11311 0.8072 149.63 71.36 0% 0 0% 0 0% 0 0% 0%
20221116 74.66 79.1 71.63 73.7 -0.42% -1.07% 0% 9987 0.744 140.91 74.5 0% 0 0% 0 0% 0 0% 0%
20221115 73.74 77 73.16 74.01 -0.4% -0.88% 0% 4216 0.3148 65.1 74.67 0% 0 0% 0 0% 0 0% 0%
20221114 72.68 74.9 71.71 74.31 1.57% 1.42% 0% 4927 0.361 73.62 73.27 0% 0 0% 0 0% 0 0% 0%
20221111 78.85 78.85 73 73.16 -4.45% -2.4% 0% 5851 0.4386 88.56 74.96 0% 0 0% 0 0% 0 0% 0%
20221110 75.22 81.18 74.19 76.57 1.5% -1.63% 0% 11034 0.8589 177.35 77.84 0% 0 0% 0 0% 0 0% 0%
20221109 73.16 75.98 71.28 75.44 2.79% 1.81% 0% 4598 0.3407 75.94 74.1 0% 0 0% 0 0% 0 0% 0%
20221108 71.89 73.59 70.36 73.39 1.93% 1.28% 0% 3889 0.2818 60.37 72.46 0% 0 0% 0 0% 0 0% 0%
20221107 71.99 72.84 71.01 72 -0.1% -0.03% 0% 4632 0.3336 68.28 72.02 0% 0 0% 0 0% 0 0% 0%
20221104 73.87 74.97 70.37 72.07 -2.44% 0.25% 0% 8889 0.639 121.42 71.89 0% 0 0% 0 0% 0 0% 0%
20221103 69.02 74.47 68.52 73.87 6.33% 1.29% 0% 9497 0.6926 125.54 72.93 0% 0 0% 0 0% 0 0% 0%
20221102 68.66 70.8 68.12 69.47 1.11% -0.03% 0% 4392 0.3052 57.79 69.49 0% 0 0% 0 0% 0 0% 0%
20221101 66.59 70.49 66.59 68.71 3.17% -0.35% 0% 5875 0.4051 73.31 68.95 0% 0 0% 0 0% 0 0% 0%
20221031 64.63 68.89 64.63 66.6 2.1% -0.24% 0% 6227 0.4157 75.75 66.76 0% 0 0% 0 0% 0 0% 0%
20221028 67.59 68.04 64.6 65.23 -3.55% -1.03% 0% 5046 0.3326 58.84 65.91 0% 0 0% 0 0% 0 0% 0%
20221027 67.2 69.9 66.8 67.63 -0.06% -1.64% 0% 7198 0.4949 88.23 68.76 0% 0 0% 0 0% 0 0% 0%
20221026 67.52 68.9 66.8 67.67 0.22% 0.03% 0% 7458 0.5045 94.36 67.65 0% 0 0% 0 0% 0 0% 0%
20221025 66.18 67.98 64.67 67.52 4.6% 1.34% 0% 7440 0.4957 97.85 66.63 0% 0 0% 0 0% 0 0% 0%
20221024 65.99 70.2 64.46 64.55 -2.2% -5.12% 0% 10439 0.7102 152.2 68.03 0% 0 0% 0 0% 0 0% 0%
20221021 65.5 66.78 62.5 66 3.33% 1.59% 0% 13714 0.891 216.74 64.97 0% 0 0% 0 0% 0 0% 0%
20221020 65 65.6 62.35 63.87 -1.54% 0.36% 0% 6981 0.4443 130.38 63.64 0% 0 0% 0 0% 0 0% 0%
20221019 62.89 65.08 60.86 64.87 4.76% 1.82% 0% 8343 0.5315 163.62 63.71 0% 0 0% 0 0% 0 0% 0%
20221018 62.6 62.98 60.9 61.92 -0.69% 0.02% 0% 5167 0.3199 109.15 61.91 0% 0 0% 0 0% 0 0% 0%
20221017 58 62.88 57.51 62.35 7.76% 3.16% 0% 9265 0.56 199.56 60.44 0% 0 0% 0 0% 0 0% 0%
20220720 66.81 68 66.22 67.97 1.75% 1.03% 0% 7328 0.493 74.39 67.28 0% 0 0% 0 0% 0 0% 0%
20220719 66.82 67.79 65.62 66.8 -0.3% -0.03% 0% 5690 0.3802 60.1 66.82 0% 0 0% 0 0% 0 0% 0%
20220718 67.5 68.29 65.61 67 -1.4% 0.12% 0% 7463 0.4994 81.19 66.92 0% 0 0% 0 0% 0 0% 0%
20220715 68.26 69.11 67.12 67.95 -0.22% -0.29% 0% 6304 0.4296 72.33 68.15 0% 0 0% 0 0% 0 0% 0%
20220714 70 70.8 67.7 68.1 -3.75% -1.26% 0% 13269 0.9152 161.79 68.97 0% 0 0% 0 0% 0 0% 0%
20220713 68.9 71.2 66.16 70.75 5.91% 2.85% 0% 24710 1.6998 334.92 68.79 0% 0 0% 0 0% 0 0% 0%
20220712 59.95 68.86 59.6 66.8 13.18% 0.81% 0% 20227 1.3402 335.21 66.26 0% 0 0% 0 0% 0 0% 0%
20220711 57.53 59.35 56.52 59.02 2.63% 1.3% 0% 6478 0.3774 125.28 58.26 0% 0 0% 0 0% 0 0% 0%
20220708 57.4 58.25 57.14 57.51 0.02% -0.52% 0% 1863 0.1077 35.52 57.81 0% 0 0% 0 0% 0 0% 0%
20220707 57.38 58.59 57 57.5 -1.08% -0.09% 0% 2681 0.1543 47.5 57.55 0% 0 0% 0 0% 0 0% 0%
20220706 57.9 59.16 57.51 58.13 0.41% 0.28% 0% 3381 0.196 59.01 57.97 0% 0 0% 0 0% 0 0% 0%
20220705 58 58.5 56.87 57.89 -0.19% 0.82% 0% 3448 0.198 55.27 57.42 0% 0 0% 0 0% 0 0% 0%
20220704 57.68 58.5 57.08 58 0.38% 0.28% 0% 5095 0.2947 76.05 57.84 0% 0 0% 0 0% 0 0% 0%
20220701 58.69 59.37 57.76 57.78 -1.78% -1.06% 0% 2709 0.1582 40.62 58.4 0% 0 0% 0 0% 0 0% 0%
20220630 60.3 60.85 58.28 58.83 -2.44% -0.44% 0% 5581 0.3298 80.2 59.09 0% 0 0% 0 0% 0 0% 0%
20220629 61.29 62.36 58.42 60.3 -1.62% 0.95% 0% 10225 0.6107 152.26 59.73 0% 0 0% 0 0% 0 0% 0%
20220628 62 62.38 60.4 61.29 -1.15% 0.48% 0% 5661 0.3453 95.66 61 0% 0 0% 0 0% 0 0% 0%
20220627 62.98 64.24 61.84 62 0.03% -1.87% 0% 6076 0.3839 111.21 63.18 0% 0 0% 0 0% 0 0% 0%
20220624 61.64 62.5 60.91 61.98 0.54% 0.39% 0% 5157 0.3184 93.68 61.74 0% 0 0% 0 0% 0 0% 0%
20220623 60.7 61.99 60 61.65 0.33% 0.77% 0% 3547 0.217 66.71 61.18 0% 0 0% 0 0% 0 0% 0%
20220622 62.1 62.1 60.4 61.45 -1.05% 0.24% 0% 7166 0.4393 135.2 61.3 0% 0 0% 0 0% 0 0% 0%
20220621 61.11 62.77 60 62.1 2.02% 0.5% 0% 7789 0.4813 155.57 61.79 0% 0 0% 0 0% 0 0% 0%
20220620 63.01 63.01 60.33 60.87 2.05% -0.8% 0% 5228 0.3208 106.2 61.36 0% 0 0% 0 0% 0 0% 0%
20220617 58.58 60.75 58.1 59.65 0.78% 0.13% 0% 6440 0.3836 120.36 59.57 0% 0 0% 0 0% 0 0% 0%
20220616 60.29 60.29 58.71 59.19 -0.52% 0% 0% 3967 0.2348 74.55 59.19 0% 0 0% 0 0% 0 0% 0%
20220615 60.98 60.98 58.87 59.5 -1.51% -0.37% 0% 3533 0.211 59.77 59.72 0% 0 0% 0 0% 0 0% 0%
20220614 60.49 60.7 58.52 60.41 -0.13% 1.38% 0% 3160 0.1883 42.53 59.59 0% 0 0% 0 0% 0 0% 0%
20220613 59.59 62.5 59.59 60.49 1.51% -0.66% 0% 5558 0.3384 68.67 60.89 0% 0 0% 0 0% 0 0% 0%
20220610 59.65 60.24 59 59.59 -0.12% 0.08% 0% 3040 0.181 34.83 59.54 0% 0 0% 0 0% 0 0% 0%
20220609 61.15 61.98 59.28 59.66 -2.99% -0.78% 0% 3677 0.2211 40.26 60.13 0% 0 0% 0 0% 0 0% 0%
20220608 62.99 63.76 60.6 61.5 -2.04% -0.52% 0% 4835 0.2989 54.63 61.82 0% 0 0% 0 0% 0 0% 0%
20220607 63.38 63.5 61.5 62.78 -0.95% 0.11% 0% 6875 0.4311 78.58 62.71 0% 0 0% 0 0% 0 0% 0%
20220606 63.86 65.47 62.93 63.38 0.36% -1.11% 0% 7433 0.4764 90.65 64.09 0% 0 0% 0 0% 0 0% 0%
20220602 62.95 63.68 61.53 63.15 0.19% 0.64% 0% 5310 0.3332 67.98 62.75 0% 0 0% 0 0% 0 0% 0%
20220601 62.86 63.68 61.28 63.03 -0.1% 0.9% 0% 9718 0.6071 128.79 62.47 0% 0 0% 0 0% 0 0% 0%
20220531 59 64 58.21 63.09 7.46% 1.32% 0% 17468 1.0877 252.65 62.27 0% 0 0% 0 0% 0 0% 0%
20220530 56.99 59.18 56.33 58.71 3.36% 1.5% 0% 12150 0.7028 207.09 57.84 0% 0 0% 0 0% 0 0% 0%
20220527 53.93 57.25 53.2 56.8 4.76% 2.27% 0% 11081 0.6154 209.82 55.54 0% 0 0% 0 0% 0 0% 0%
20220526 53.35 55.32 51.54 54.22 2.75% 0.74% 0% 8871 0.4774 181.09 53.82 0% 0 0% 0 0% 0 0% 0%
20220525 53 54.03 52.56 53.47 0.32% 0.68% 0% 3807 0.2022 81.22 53.11 0% 0 0% 0 0% 0 0% 0%
20220524 55 56.18 52.81 53.3 -3.96% -2% 0% 5720 0.3111 112.01 54.39 0% 0 0% 0 0% 0 0% 0%
20220523 56.08 56.08 54 55.5 -0.05% 1.07% 0% 3675 0.2018 64.51 54.91 0% 0 0% 0 0% 0 0% 0%
20220520 56 56 54.99 55.53 0.09% 0.05% 0% 2409 0.1337 38.32 55.5 0% 0 0% 0 0% 0 0% 0%
20220519 54.78 55.67 53.87 55.48 1.26% 0.54% 0% 2869 0.1583 44.11 55.18 0% 0 0% 0 0% 0 0% 0%
20220518 54.77 56 54.67 54.79 -0.47% -0.78% 0% 3707 0.2047 53.86 55.22 0% 0 0% 0 0% 0 0% 0%
20220517 55.87 55.88 54.38 55.05 -0.11% 0.33% 0% 3614 0.1983 51.34 54.87 0% 0 0% 0 0% 0 0% 0%
20220516 55.21 56.17 54.9 55.11 -0.18% -0.56% 0% 3948 0.2188 55.15 55.42 0% 0 0% 0 0% 0 0% 0%
20220513 55.8 55.9 54.92 55.21 -0.49% -0.38% 0% 5009 0.2776 66.75 55.42 0% 0 0% 0 0% 0 0% 0%
20220512 53.4 56.28 53.4 55.48 2.74% 0.42% 0% 5891 0.3255 79.7 55.25 0% 0 0% 0 0% 0 0% 0%
20220511 54.28 55.68 53.77 54 -2.01% -1.04% 0% 8693 0.4744 112.71 54.57 0% 0 0% 0 0% 0 0% 0%
20220510 50.75 55.52 50.2 55.11 6.31% 1.19% 0% 12142 0.6612 168.7 54.46 0% 0 0% 0 0% 0 0% 0%
20220509 48.95 54.19 48.5 51.84 7.06% 0.95% 0% 10660 0.5474 157.46 51.35 0% 0 0% 0 0% 0 0% 0%
20220506 48.7 49.8 47.72 48.42 -1.59% -0.84% 0% 4094 0.1999 63.58 48.83 0% 0 0% 0 0% 0 0% 0%
20220505 47.01 50.42 46.26 49.2 3.67% 0.37% 0% 7529 0.3691 117.85 49.02 0% 0 0% 0 0% 0 0% 0%
20220429 46.37 47.87 45.39 47.46 4.58% 1.91% 0% 5744 0.2675 86.35 46.57 0% 0 0% 0 0% 0 0% 0%
20220428 47 47 44.38 45.38 -3.86% -0.61% 0% 6744 0.3079 97.26 45.66 0% 0 0% 0 0% 0 0% 0%
20220427 45.27 47.2 44.2 47.2 4.73% 3.06% 0% 9165 0.4198 134.05 45.8 0% 0 0% 0 0% 0 0% 0%
20220426 45.91 47.14 44.81 45.07 -1.81% -1.68% 0% 5059 0.2319 79.46 45.84 0% 0 0% 0 0% 0 0% 0%
20220425 49.88 49.88 45.45 45.9 -9.27% -2.17% 0% 9373 0.4398 153.63 46.92 0% 0 0% 0 0% 0 0% 0%
20220422 51.58 51.58 49.89 50.59 0.46% 0.14% 0% 3725 0.1882 69.69 50.52 0% 0 0% 0 0% 0 0% 0%
20220421 52.57 52.58 50.33 50.36 -4.17% -1.95% 0% 4280 0.2198 80.7 51.36 0% 0 0% 0 0% 0 0% 0%
20220420 54.41 54.93 52.3 52.55 -3.17% -1.28% 0% 4112 0.2189 73.65 53.23 0% 0 0% 0 0% 0 0% 0%
20220419 53.55 55.18 53.5 54.27 0.5% 0.09% 0% 4083 0.2214 65.04 54.22 0% 0 0% 0 0% 0 0% 0%
20220418 52.19 54.44 51.21 54 0.09% 1.26% 0% 6325 0.3373 83.28 53.33 0% 0 0% 0 0% 0 0% 0%
20220415 54.1 55.46 53.21 53.95 -1.01% -0.97% 0% 6092 0.3319 63.33 54.48 0% 0 0% 0 0% 0 0% 0%
20220414 52.9 55.3 52.82 54.5 3.02% 1.04% 0% 5007 0.2701 50.21 53.94 0% 0 0% 0 0% 0 0% 0%
20220413 54 54.58 52.9 52.9 -2.7% -0.88% 0% 3839 0.2049 37.52 53.37 0% 0 0% 0 0% 0 0% 0%
20220412 53.57 54.44 52.72 54.37 1.47% 1.17% 0% 3420 0.1838 33.61 53.74 0% 0 0% 0 0% 0 0% 0%
20220411 54.99 55.95 52.61 53.58 -3.69% -0.83% 0% 5317 0.2873 51.55 54.03 0% 0 0% 0 0% 0 0% 0%
20220408 55.55 56.37 54.56 55.63 0.14% 0.42% 0% 3863 0.214 38.07 55.4 0% 0 0% 0 0% 0 0% 0%
20220407 57.48 57.98 55.5 55.55 -4.29% -1.72% 0% 8355 0.4722 81.85 56.52 0% 0 0% 0 0% 0 0% 0%
20220401 56.95 57.46 55.71 55.9 -1.77% -0.87% 0% 11434 0.6448 107.55 56.39 0% 0 0% 0 0% 0 0% 0%
20220331 57.81 58.29 55.02 56.91 -0.16% 0.64% 0% 15216 0.8604 137.89 56.55 0% 0 0% 0 0% 0 0% 0%
20220330 58.19 64.28 55.95 57 4.55% -4.67% 0% 25385 1.5177 257.82 59.79 0% 0 0% 0 0% 0 0% 0%
20220329 53.27 55.95 50.61 54.52 2.23% 4.05% 0% 8821 0.4622 96.12 52.4 0% 0 0% 0 0% 0 0% 0%
20220328 55.06 56.38 52.51 53.33 -3.91% -1.22% 0% 6364 0.3436 72.64 53.99 0% 0 0% 0 0% 0 0% 0%
20220325 56.5 56.58 55.23 55.5 -0.7% -0.56% 0% 3775 0.2107 44.51 55.81 0% 0 0% 0 0% 0 0% 0%
20220324 57.15 57.8 55.77 55.89 -3.3% -0.87% 0% 4826 0.2721 54.3 56.38 0% 0 0% 0 0% 0 0% 0%
20220323 57.67 58.2 56 57.8 0.21% 0.4% 0% 5433 0.3128 59.76 57.57 0% 0 0% 0 0% 0 0% 0%
20220322 58 58.3 56.93 57.68 -0.62% 0.1% 0% 5495 0.3166 56.91 57.62 0% 0 0% 0 0% 0 0% 0%
20220321 58.9 58.9 57.1 58.04 -2.12% 0.59% 0% 10942 0.6314 113.63 57.7 0% 0 0% 0 0% 0 0% 0%
20220318 55.28 61.1 54.48 59.3 7.74% 2.07% 0% 14936 0.8678 158.97 58.1 0% 0 0% 0 0% 0 0% 0%
20220317 54 56.19 54 55.04 1.93% -0.49% 0% 8145 0.4505 86.23 55.31 0% 0 0% 0 0% 0 0% 0%
20220316 54.2 54.8 50.82 54 0.75% 2.27% 0% 7540 0.3981 77.67 52.8 0% 0 0% 0 0% 0 0% 0%
20220315 56 56.6 53.5 53.6 -5.27% -2.99% 0% 6662 0.3681 71.33 55.25 0% 0 0% 0 0% 0 0% 0%
20220311 57 58.7 56.1 57.44 -0.62% 1.02% 0% 5528 0.3143 59.82 56.86 0% 0 0% 0 0% 0 0% 0%
20220310 58.45 60.4 57.41 57.8 0.17% -1.63% 0% 7457 0.4382 77.93 58.76 0% 0 0% 0 0% 0 0% 0%
20220309 59.5 60.1 55.78 57.7 -3.03% -0.36% 0% 7655 0.4433 63.96 57.91 0% 0 0% 0 0% 0 0% 0%
20220308 62 62.19 59.02 59.5 -4.46% -1.54% 0% 10022 0.6056 79.16 60.43 0% 0 0% 0 0% 0 0% 0%
20220307 62.9 63.99 61.3 62.28 -0.99% -0.14% 0% 5132 0.3201 40.25 62.37 0% 0 0% 0 0% 0 0% 0%
20220304 62.9 64.1 62.2 62.9 -0.51% -0.36% 0% 8888 0.5611 69.55 63.13 0% 0 0% 0 0% 0 0% 0%
20220303 62.75 63.47 61.4 63.22 0.75% 0.78% 0% 9950 0.6242 75.04 62.73 0% 0 0% 0 0% 0 0% 0%
20220302 63.31 63.95 62.02 62.75 -0.87% -0.35% 0% 6149 0.3872 46.19 62.97 0% 0 0% 0 0% 0 0% 0%
20220301 63.68 64.45 63.02 63.3 0.81% -0.47% 0% 6899 0.4388 50.99 63.6 0% 0 0% 0 0% 0 0% 0%
20220228 62.4 63.45 61.28 62.79 0.22% 0.4% 0% 7323 0.458 53.4 62.54 0% 0 0% 0 0% 0 0% 0%
20220225 63.8 63.99 62.2 62.65 -0.9% -0.29% 0% 10551 0.6629 77.39 62.83 0% 0 0% 0 0% 0 0% 0%
20220224 60.21 65.55 60.09 63.22 4.07% -0.19% 0% 26160 1.657 190.52 63.34 0% 0 0% 0 0% 0 0% 0%
20220223 57.68 61.68 57.68 60.75 5.34% 0.91% 0% 17621 1.0607 130.21 60.2 0% 0 0% 0 0% 0 0% 0%
20220222 59.7 59.82 56.88 57.67 -3.64% 0.05% 0% 14011 0.8076 103.01 57.64 0% 0 0% 0 0% 0 0% 0%
20220221 59.6 60.1 58.72 59.85 1.39% 0.89% 0% 7124 0.4226 48.4 59.32 0% 0 0% 0 0% 0 0% 0%
20220218 60.6 61.75 58.67 59.03 -2.57% -1.16% 0% 13660 0.8158 83.66 59.72 0% 0 0% 0 0% 0 0% 0%
20220217 60.38 61.94 60.25 60.59 0.4% -0.57% 0% 10782 0.6571 66.16 60.94 0% 0 0% 0 0% 0 0% 0%
20220216 60.18 60.76 58.77 60.35 0.72% 1.17% 0% 10091 0.6019 56.03 59.65 0% 0 0% 0 0% 0 0% 0%
20220215 59.68 60.21 58.76 59.92 1.13% 0.47% 0% 7413 0.4421 35.74 59.64 0% 0 0% 0 0% 0 0% 0%
20220214 58.7 60.25 58.06 59.25 -0.08% 0.17% 0% 7775 0.4599 30.92 59.15 0% 0 0% 0 0% 0 0% 0%
20220211 62.19 62.6 58.96 59.3 -4.86% -1.71% 0% 13710 0.8271 47.21 60.33 0% 0 0% 0 0% 0 0% 0%
20220210 62.12 63.32 59.29 62.33 1.65% 1.43% 0% 19624 1.2058 59.43 61.45 0% 0 0% 0 0% 0 0% 0%
20220209 60.94 61.66 60.06 61.32 0.86% 0.77% 0% 14540 0.8847 43.11 60.85 0% 0 0% 0 0% 0 0% 0%
20211203 86.92 90.87 82.38 90.3 3.91% 4.21% 0% 17025 1.4752 65.65 86.65 0% 0 0% 0 0% 0 0% 0%
20211202 89.8 89.88 86.18 86.9 -3.66% -0.69% 0% 13022 1.1394 47.17 87.5 0% 0 0% 0 0% 0 0% 0%
20211201 90.09 94.01 89.46 90.2 -0.66% -1.67% 0% 9764 0.8957 31.94 91.73 0% 0 0% 0 0% 0 0% 0%
20211130 92.48 93.65 88.88 90.8 -1.3% -0.15% 0% 14168 1.2885 38.5 90.94 0% 0 0% 0 0% 0 0% 0%
20211129 87.3 94.38 86 92 4.55% 0.89% 0% 22623 2.0631 57.24 91.19 0% 0 0% 0 0% 0 0% 0%
20211126 81.01 92.3 81 88 6.01% 0.19% 0% 29686 2.6073 66.04 87.83 0% 0 0% 0 0% 0 0% 0%
20211125 80.02 85.97 80 83.01 4.78% -0.1% 0% 31450 2.6133 62.14 83.09 0% 0 0% 0 0% 0 0% 0%
20211124 79.78 80.29 76.72 79.22 0.72% 0.93% 0% 24022 1.8854 42.47 78.49 0% 0 0% 0 0% 0 0% 0%
20211123 80 81 75.7 78.65 -4.09% 0.5% 0% 29681 2.3227 50.67 78.26 0% 0 0% 0 0% 0 0% 0%
20211122 81.33 87 79.51 82 1.54% -1.18% 0% 31834 2.6417 58.4 82.98 0% 0 0% 0 0% 0 0% 0%
20211119 80 84.89 77.13 80.76 -2.11% 0.29% 0% 40756 3.2819 71.54 80.53 0% 0 0% 0 0% 0 0% 0%
20211118 80 85.82 77.6 82.5 -0.07% 0.63% 0% 61602 5.0499 107.58 81.98 0% 0 0% 0 0% 0 0% 0%
20211117 70.86 82.56 70 82.56 20% 6.68% 0% 78734 6.093 138.44 77.39 0% 0 0% 0 0% 0 0% 0%
20211116 74 74.5 68.56 68.8 -8.21% -2.66% 0% 51559 3.6443 84.82 70.68 0% 0 0% 0 0% 0 0% 0%
20211115 69.8 77 69.8 74.95 9.29% 2.91% 0% 68916 5.0193 111.14 72.83 0% 0 0% 0 0% 0 0% 0%
20211112 66 69.75 63.77 68.58 5.25% 2.24% 0% 71105 4.7696 101.59 67.08 0% 0 0% 0 0% 0 0% 0%
20211111 57.46 67.86 57.3 65.16 12.64% 5.13% 0% 72934 4.5207 99.78 61.98 0% 0 0% 0 0% 0 0% 0%
20211110 56.44 58.7 55.76 57.85 -0.28% 1.87% 0% 42812 2.4312 66.66 56.79 0% 0 0% 0 0% 0 0% 0%
20211109 60.99 61.21 57.8 58.01 -3.04% -2.03% 0% 44518 2.6359 66.95 59.21 0% 0 0% 0 0% 0 0% 0%
20211108 60.98 62.84 58.35 59.83 -1.4% -0.4% 0% 43179 2.5937 59.25 60.07 0% 0 0% 0 0% 0 0% 0%
20211105 58.33 61.43 57.51 60.68 1.71% 2.07% 0% 50788 3.0191 58.89 59.45 0% 0 0% 0 0% 0 0% 0%
20211104 59 61.52 57.89 59.66 1.6% 0.34% 0% 52076 3.0965 47.55 59.46 0% 0 0% 0 0% 0 0% 0%
20211103 61.48 63.1 58.05 58.72 -9.54% -1.81% 0% 67526 4.0382 32.62 59.8 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