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. 301133
    4. 返回上一页 刷新
股票代码（例：sz301133）       348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 27.32 29.08 27.32 28.3 4.85% 0% 0% 35203 0.9964 166.05 28.3 0% 0 0% 0 0% 0 0% 0%
20230927 27.24 27.67 26.98 26.99 -1.14% -1.14% 0% 12201 0.3331 62.12 27.3 0% 0 0% 0 0% 0 0% 0%
20230926 27.33 27.65 27.01 27.3 -0.58% -0.22% 0% 8553 0.234 40.99 27.36 0% 0 0% 0 0% 0 0% 0%
20230925 27.37 27.66 27.06 27.46 0.29% 0.37% 0% 13277 0.3633 55.85 27.36 0% 0 0% 0 0% 0 0% 0%
20230922 26.65 27.6 26.65 27.38 1.56% 0.55% 0% 17321 0.4717 68.88 27.23 0% 0 0% 0 0% 0 0% 0%
20230921 27.38 27.55 26.6 26.96 -1.53% -0.11% 0% 16155 0.4361 65.12 26.99 0% 0 0% 0 0% 0 0% 0%
20230920 27.89 28.17 27.37 27.38 -2.07% -0.94% 0% 16368 0.4524 67.63 27.64 0% 0 0% 0 0% 0 0% 0%
20230919 28.07 28.45 27.35 27.96 -0.32% 0.54% 0% 23553 0.6551 96.23 27.81 0% 0 0% 0 0% 0 0% 0%
20230918 27.06 28.54 27.06 28.05 3.77% 0.04% 0% 32564 0.9132 138.22 28.04 0% 0 0% 0 0% 0 0% 0%
20230915 27.17 27.46 26.9 27.03 -0.59% -0.18% 0% 12775 0.3459 54.89 27.08 0% 0 0% 0 0% 0 0% 0%
20230914 27.76 27.95 27.01 27.19 -2.05% -0.44% 0% 12163 0.3322 49.71 27.31 0% 0 0% 0 0% 0 0% 0%
20230913 28.17 28.26 27.45 27.76 -1.94% -0.11% 0% 20076 0.5579 76.71 27.79 0% 0 0% 0 0% 0 0% 0%
20230912 28.2 28.76 27.92 28.31 1.11% -0.21% 0% 29693 0.8424 104.05 28.37 0% 0 0% 0 0% 0 0% 0%
20230911 27.06 28.3 26.79 28 3.51% 0.86% 0% 25471 0.7072 91.71 27.76 0% 0 0% 0 0% 0 0% 0%
20230908 27.15 27.29 26.91 27.05 0.11% -0.11% 0% 11418 0.3092 42.13 27.08 0% 0 0% 0 0% 0 0% 0%
20230907 27.65 27.7 26.89 27.02 -2.07% -0.52% 0% 12358 0.3356 45.4 27.16 0% 0 0% 0 0% 0 0% 0%
20230906 27.86 28.21 27.5 27.59 -1% -0.58% 0% 15352 0.426 57.29 27.75 0% 0 0% 0 0% 0 0% 0%
20230905 27.9 28.32 27.76 27.87 -0.82% -0.39% 0% 12808 0.3584 49.61 27.98 0% 0 0% 0 0% 0 0% 0%
20230904 28.31 28.55 27.51 28.1 -0.67% 0.61% 0% 20986 0.5861 80.53 27.93 0% 0 0% 0 0% 0 0% 0%
20230901 27.74 28.39 27.32 28.29 2.2% 0.57% 0% 24806 0.6978 99.59 28.13 0% 0 0% 0 0% 0 0% 0%
20230831 27.4 28.14 27.26 27.68 0.99% -0.11% 0% 29008 0.8039 115.68 27.71 0% 0 0% 0 0% 0 0% 0%
20230830 26.88 28 26.78 27.41 5.59% -0.25% 0% 50549 1.3893 211.3 27.48 0% 0 0% 0 0% 0 0% 0%
20230829 24 25.99 24 25.96 6.96% 1.84% 0% 22982 0.5858 151.38 25.49 0% 0 0% 0 0% 0 0% 0%
20230828 25.2 25.47 24.12 24.27 0.75% -1.98% 0% 12403 0.3071 86.54 24.76 0% 0 0% 0 0% 0 0% 0%
20230825 24.33 24.83 23.91 24.09 -2.07% -1.23% 0% 14055 0.3428 68.3 24.39 0% 0 0% 0 0% 0 0% 0%
20230824 25.29 25.39 24.54 24.6 -2.69% -1.13% 0% 15639 0.3891 77.27 24.88 0% 0 0% 0 0% 0 0% 0%
20230823 25.66 25.99 25.07 25.28 -1.1% -0.51% 0% 12382 0.3146 60.18 25.41 0% 0 0% 0 0% 0 0% 0%
20230822 25.35 26.18 24.73 25.56 1.39% 0.67% 0% 15725 0.3992 68.3 25.39 0% 0 0% 0 0% 0 0% 0%
20230821 25.45 25.85 25.09 25.21 -0.9% -0.47% 0% 10754 0.2724 39.93 25.33 0% 0 0% 0 0% 0 0% 0%
20230818 25.1 26.11 25.1 25.44 0.95% -1.2% 0% 19511 0.5024 71.91 25.75 0% 0 0% 0 0% 0 0% 0%
20230817 24.41 25.48 24.38 25.2 2.98% 0.8% 0% 14562 0.364 53.44 25 0% 0 0% 0 0% 0 0% 0%
20230816 24.87 24.87 24.42 24.47 -2% -0.61% 0% 10031 0.247 37.34 24.62 0% 0 0% 0 0% 0 0% 0%
20230815 25.29 25.36 24.8 24.97 -1.5% 0.12% 0% 11262 0.2809 41.06 24.94 0% 0 0% 0 0% 0 0% 0%
20230814 25.16 25.47 24.76 25.35 0.36% 1.04% 0% 10748 0.2697 36.64 25.09 0% 0 0% 0 0% 0 0% 0%
20230811 25.85 26.18 25.25 25.26 -1.29% -1.64% 0% 15169 0.3895 46.96 25.68 0% 0 0% 0 0% 0 0% 0%
20230810 26.28 26.49 25.5 25.59 -3.25% -1.01% 0% 22986 0.5943 68.29 25.85 0% 0 0% 0 0% 0 0% 0%
20230809 26.68 26.68 25.89 26.45 -2.61% 0.99% 0% 34070 0.8923 82.44 26.19 0% 0 0% 0 0% 0 0% 0%
20230808 26.3 27.6 25.92 27.16 3.98% 0.63% 0% 52516 1.4173 123.33 26.99 0% 0 0% 0 0% 0 0% 0%
20230807 26.19 26.48 25.85 26.12 0.04% 0.23% 0% 14813 0.3861 36.13 26.06 0% 0 0% 0 0% 0 0% 0%
20230804 26.63 26.68 26.07 26.11 -1.81% -0.53% 0% 17570 0.4613 42.5 26.25 0% 0 0% 0 0% 0 0% 0%
20230803 26.75 26.94 26.3 26.59 -1.12% 0% 0% 15024 0.3995 33.59 26.59 0% 0 0% 0 0% 0 0% 0%
20230802 26.57 27.12 26.11 26.89 -0.07% 0.82% 0% 20558 0.5482 38.82 26.67 0% 0 0% 0 0% 0 0% 0%
20230801 27.74 27.74 26.48 26.91 -2.82% 0.26% 0% 31915 0.8567 56.89 26.84 0% 0 0% 0 0% 0 0% 0%
20230731 28.1 28.72 27.46 27.69 -1.46% -0.89% 0% 41174 1.1506 74.51 27.94 0% 0 0% 0 0% 0 0% 0%
20230728 27.81 28.4 26.72 28.1 -0.39% 1.52% 0% 68320 1.8911 120.47 27.68 0% 0 0% 0 0% 0 0% 0%
20230727 26.51 30.2 26.3 28.21 10.58% 0.18% 0% 96408 2.7152 172.83 28.16 0% 0 0% 0 0% 0 0% 0%
20230726 25.75 25.95 25.38 25.51 -0.93% -0.62% 0% 15116 0.388 25 25.67 0% 0 0% 0 0% 0 0% 0%
20230725 25.2 25.85 25.2 25.75 3.17% 0.7% 0% 21589 0.5521 31.01 25.57 0% 0 0% 0 0% 0 0% 0%
20230724 25.75 25.75 24.9 24.96 -1.73% -0.72% 0% 21348 0.5366 27.62 25.14 0% 0 0% 0 0% 0 0% 0%
20230721 25.18 26.38 24.82 25.4 -2.38% -0.7% 0% 47893 1.2252 57.19 25.58 0% 0 0% 0 0% 0 0% 0%
20230720 29.3 29.3 25.86 26.02 -7.07% -4.86% 0% 80709 2.2074 103.04 27.35 0% 0 0% 0 0% 0 0% 0%
20230719 27.07 28.1 26.78 28 2.45% 2.34% 0% 32922 0.9009 43.13 27.36 0% 0 0% 0 0% 0 0% 0%
20230718 27.19 27.74 26.86 27.33 1.41% 0.29% 0% 26503 0.7222 33.11 27.25 0% 0 0% 0 0% 0 0% 0%
20230717 27.46 27.82 26.8 26.95 -2.74% -0.55% 0% 29059 0.7875 34.33 27.1 0% 0 0% 0 0% 0 0% 0%
20230714 28.19 28.28 27.19 27.71 -0.65% -0.43% 0% 46949 1.3066 57.56 27.83 0% 0 0% 0 0% 0 0% 0%
20230713 29.27 29.4 27.6 27.89 -4.71% -0.64% 0% 77811 2.1844 97.44 28.07 0% 0 0% 0 0% 0 0% 0%
20230712 29.09 31.13 29.09 29.27 -1.08% -2.34% 0% 84169 2.5229 126.57 29.97 0% 0 0% 0 0% 0 0% 0%
20230711 29.28 30.69 28.8 29.59 -1.04% -0.17% 0% 77047 2.2833 119.31 29.64 0% 0 0% 0 0% 0 0% 0%
20230710 28.41 30.7 28.41 29.9 5.65% 0.74% 0% 89408 2.6532 155.28 29.68 0% 0 0% 0 0% 0 0% 0%
20230707 28.6 29.34 28.29 28.3 -2.14% -1.36% 0% 51570 1.4798 91.27 28.69 0% 0 0% 0 0% 0 0% 0%
20230706 27.96 29.68 27.5 28.92 1.69% 1.33% 0% 68749 1.9624 108.58 28.54 0% 0 0% 0 0% 0 0% 0%
20230705 28.52 29.24 27.5 28.44 -0.04% -0.35% 0% 84428 2.4098 150.11 28.54 0% 0 0% 0 0% 0 0% 0%
20230704 26.37 28.48 26.35 28.45 6.87% 2.6% 0% 85736 2.3777 155.37 27.73 0% 0 0% 0 0% 0 0% 0%
20230703 26.82 27.29 26.47 26.62 0.23% -1% 0% 44495 1.1963 83.49 26.89 0% 0 0% 0 0% 0 0% 0%
20230630 27.5 27.57 26.21 26.56 -0.71% -1.04% 0% 59165 1.5881 106.24 26.84 0% 0 0% 0 0% 0 0% 0%
20230629 25.82 26.9 25.8 26.75 2.81% 0.98% 0% 44534 1.1797 72.41 26.49 0% 0 0% 0 0% 0 0% 0%
20230628 25.78 26.31 25.27 26.02 0.7% 0.58% 0% 34629 0.8957 44.62 25.87 0% 0 0% 0 0% 0 0% 0%
20230627 25.39 26.19 25.2 25.84 1.73% 0.51% 0% 42360 1.0892 50.18 25.71 0% 0 0% 0 0% 0 0% 0%
20230626 26.8 27.24 25.2 25.4 -7.84% -2.98% 0% 68592 1.796 85.47 26.18 0% 0 0% 0 0% 0 0% 0%
20230621 26.07 27.6 25.89 27.56 6.62% 2.84% 0% 95966 2.5716 132.2 26.8 0% 0 0% 0 0% 0 0% 0%
20230620 25.96 26.19 25.58 25.85 -0.46% -0.42% 0% 29837 0.7746 45.18 25.96 0% 0 0% 0 0% 0 0% 0%
20230619 26.14 26.4 25.81 25.97 -0.61% -0.35% 0% 31783 0.8282 50.19 26.06 0% 0 0% 0 0% 0 0% 0%
20230616 26.41 26.66 25.65 26.13 0.31% -0.08% 0% 54043 1.4132 88.13 26.15 0% 0 0% 0 0% 0 0% 0%
20230615 26.73 27.24 26.05 26.05 -2.98% -1.74% 0% 69062 1.8306 121.3 26.51 0% 0 0% 0 0% 0 0% 0%
20230614 28.08 28.4 26.75 26.85 -5.82% -1.68% 0% 108585 2.9658 211.73 27.31 0% 0 0% 0 0% 0 0% 0%
20230613 28.35 30.6 28 28.51 2.59% -2.13% 0% 167204 4.8712 404.81 29.13 0% 0 0% 0 0% 0 0% 0%
20230612 23.21 27.79 23.21 27.79 19.99% 3.54% 0% 92343 2.4781 310.32 26.84 0% 0 0% 0 0% 0 0% 0%
20230609 22.5 23.7 22.5 23.16 2.3% -0.43% 0% 14759 0.3433 50.92 23.26 0% 0 0% 0 0% 0 0% 0%
20230608 22.75 23.15 22.3 22.64 -0.92% -0.09% 0% 9210 0.2087 25.88 22.66 0% 0 0% 0 0% 0 0% 0%
20230607 23.01 23.29 22.75 22.85 -0.87% -0.22% 0% 7817 0.179 21.22 22.9 0% 0 0% 0 0% 0 0% 0%
20230606 23.64 23.98 23.05 23.05 -3.19% -1.33% 0% 9621 0.2247 26.24 23.36 0% 0 0% 0 0% 0 0% 0%
20230605 23.29 24.09 23.28 23.81 2.28% 0.29% 0% 15921 0.3779 43.74 23.74 0% 0 0% 0 0% 0 0% 0%
20230602 22.86 23.39 22.68 23.28 3.01% 0.87% 0% 19466 0.4492 53.57 23.08 0% 0 0% 0 0% 0 0% 0%
20230601 22.76 23.52 22.51 22.6 -0.7% -1.61% 0% 29230 0.6714 106.42 22.97 0% 0 0% 0 0% 0 0% 0%
20230531 24.17 24.39 22.58 22.76 -7.1% -3.4% 0% 39112 0.9215 160.49 23.56 0% 0 0% 0 0% 0 0% 0%
20230530 24.15 25.5 24.03 24.5 0.08% -1.25% 0% 27944 0.6932 109.22 24.81 0% 0 0% 0 0% 0 0% 0%
20230529 25 25.21 23.83 24.48 -4.15% 0.78% 0% 36883 0.8958 161.59 24.29 0% 0 0% 0 0% 0 0% 0%
20230526 24.25 26.45 23.8 25.54 5.1% 1.19% 0% 57713 1.4564 336.65 25.24 0% 0 0% 0 0% 0 0% 0%
20230525 23.29 24.58 23.22 24.42 4.27% 1.58% 0% 24649 0.5925 217.39 24.04 0% 0 0% 0 0% 0 0% 0%
20230524 23.33 23.7 22.9 23.42 1.39% -0.09% 0% 16521 0.3872 182.46 23.44 0% 0 0% 0 0% 0 0% 0%
20230523 22.58 23.53 22.51 23.1 2.12% -0.26% 0% 14981 0.347 196.06 23.16 0% 0 0% 0 0% 0 0% 0%
20230522 22.3 22.62 22.28 22.62 1.03% 0.53% 0% 5787 0.1302 85.85 22.5 0% 0 0% 0 0% 0 0% 0%
20230519 22.56 22.56 22.26 22.39 -0.49% -0.04% 0% 3273 0.0733 50.23 22.4 0% 0 0% 0 0% 0 0% 0%
20230518 22.43 22.54 22.28 22.5 0.31% 0.31% 0% 4312 0.0967 64.18 22.43 0% 0 0% 0 0% 0 0% 0%
20230517 22.21 22.49 22.09 22.43 1.04% 0.27% 0% 6816 0.1525 97.2 22.37 0% 0 0% 0 0% 0 0% 0%
20230516 22.29 22.51 21.86 22.2 -0.45% 0.23% 0% 7233 0.1602 102.58 22.15 0% 0 0% 0 0% 0 0% 0%
20230515 22.01 22.3 21.95 22.3 0.95% 0.72% 0% 4860 0.1076 69.72 22.14 0% 0 0% 0 0% 0 0% 0%
20230510 21.75 22.39 21.75 22.32 2.06% 0.54% 0% 6035 0.134 91.83 22.2 0% 0 0% 0 0% 0 0% 0%
20230509 22.19 22.39 21.85 21.87 -1.17% -0.5% 0% 3030 0.0666 39.38 21.98 0% 0 0% 0 0% 0 0% 0%
20230508 22.01 22.54 22 22.13 0.77% -0.63% 0% 5371 0.1196 66.64 22.27 0% 0 0% 0 0% 0 0% 0%
20230505 22.28 22.28 21.65 21.96 -0.99% 0.32% 0% 5090 0.1114 58.66 21.89 0% 0 0% 0 0% 0 0% 0%
20230504 21.92 22.35 21.91 22.18 0.86% 0% 0% 5262 0.1167 59.44 22.18 0% 0 0% 0 0% 0 0% 0%
20230428 21.59 22.04 21.58 21.99 1.9% 0.41% 0% 6357 0.1392 69.26 21.9 0% 0 0% 0 0% 0 0% 0%
20230427 21.47 21.88 21.3 21.58 0.51% -0.28% 0% 7885 0.1706 81.45 21.64 0% 0 0% 0 0% 0 0% 0%
20230426 21.06 21.67 21.06 21.47 1.32% 0.14% 0% 6755 0.1448 67.87 21.44 0% 0 0% 0 0% 0 0% 0%
20230425 21.34 21.34 20.52 21.19 -0.52% 1.53% 0% 5931 0.1238 55.11 20.87 0% 0 0% 0 0% 0 0% 0%
20230424 21.1 21.53 20.71 21.3 1.14% 0.42% 0% 6647 0.141 62.72 21.21 0% 0 0% 0 0% 0 0% 0%
20230421 21.67 21.67 20.71 21.06 -1.13% 0.24% 0% 7477 0.1571 65.07 21.01 0% 0 0% 0 0% 0 0% 0%
20230420 21.75 21.75 21.07 21.3 -2.07% -0.19% 0% 7094 0.1514 62.92 21.34 0% 0 0% 0 0% 0 0% 0%
20230419 21.77 22.03 21.47 21.75 -0.23% 0.6% 0% 7566 0.1636 64.26 21.62 0% 0 0% 0 0% 0 0% 0%
20230418 22.34 22.34 21.72 21.8 -2.2% -0.64% 0% 5470 0.12 42.95 21.94 0% 0 0% 0 0% 0 0% 0%
20230417 22.13 22.35 22.11 22.29 0.72% 0.27% 0% 4705 0.1046 32.23 22.23 0% 0 0% 0 0% 0 0% 0%
20230414 22.05 22.26 21.91 22.13 0.32% 0.27% 0% 7199 0.1589 45.81 22.07 0% 0 0% 0 0% 0 0% 0%
20230413 22.22 22.46 22.01 22.06 -1.52% -0.68% 0% 6097 0.1354 37.71 22.21 0% 0 0% 0 0% 0 0% 0%
20230412 22.46 22.66 22 22.4 -0.27% 0.9% 0% 7166 0.1591 40.35 22.2 0% 0 0% 0 0% 0 0% 0%
20230411 22.31 22.74 22.14 22.46 -0.13% 0.09% 0% 4109 0.0922 23.81 22.44 0% 0 0% 0 0% 0 0% 0%
20230410 23.01 23.01 22.25 22.49 -1.19% -0.18% 0% 11041 0.2488 62.13 22.53 0% 0 0% 0 0% 0 0% 0%
20230407 22.85 23 22.7 22.76 -0.35% -0.26% 0% 6134 0.14 33.84 22.82 0% 0 0% 0 0% 0 0% 0%
20230406 23.03 23.08 22.62 22.84 -0.09% 0.22% 0% 7627 0.1738 39.5 22.79 0% 0 0% 0 0% 0 0% 0%
20230404 23.87 23.87 22.67 22.86 -4.51% -1% 0% 16538 0.3818 86.08 23.09 0% 0 0% 0 0% 0 0% 0%
20230403 24.75 24.75 23.58 23.94 -4.24% 0% 0% 21336 0.5107 112.57 23.94 0% 0 0% 0 0% 0 0% 0%
20230331 24.84 25.7 24.27 25 0.56% 0.81% 0% 12972 0.3217 75.46 24.8 0% 0 0% 0 0% 0 0% 0%
20230330 24.79 24.96 24.24 24.86 -0.44% 1.35% 0% 10904 0.2675 65.13 24.53 0% 0 0% 0 0% 0 0% 0%
20230329 24.15 25.26 23.9 24.97 3.83% 0.56% 0% 19326 0.4798 119.4 24.83 0% 0 0% 0 0% 0 0% 0%
20230328 24.21 24.21 23.82 24.05 -0.41% 0.25% 0% 4803 0.1152 31.21 23.99 0% 0 0% 0 0% 0 0% 0%
20230327 23.85 24.2 23.73 24.15 1.09% 0.75% 0% 7029 0.1685 44.16 23.97 0% 0 0% 0 0% 0 0% 0%
20230324 23.8 24.35 23.75 23.89 0.42% -0.5% 0% 10544 0.2532 64.46 24.01 0% 0 0% 0 0% 0 0% 0%
20230323 24.06 24.3 23.61 23.79 -2.22% -0.34% 0% 8459 0.2019 66.48 23.87 0% 0 0% 0 0% 0 0% 0%
20230322 24.29 25.43 24.22 24.33 0.12% -0.94% 0% 9998 0.2456 62.24 24.56 0% 0 0% 0 0% 0 0% 0%
20230321 23.98 24.34 23.5 24.3 -2.57% 1.33% 0% 19082 0.4576 113.41 23.98 0% 0 0% 0 0% 0 0% 0%
20230320 24.56 24.98 23.89 24.94 1.34% 2% 0% 11129 0.2721 72.66 24.45 0% 0 0% 0 0% 0 0% 0%
20230317 24.89 25.3 24.52 24.61 -0.53% -0.69% 0% 6792 0.1683 45.6 24.78 0% 0 0% 0 0% 0 0% 0%
20230316 25.24 25.39 24.7 24.74 -1% -1.43% 0% 8286 0.208 51.59 25.1 0% 0 0% 0 0% 0 0% 0%
20230315 25.16 25.48 24.91 24.99 0.04% -0.91% 0% 6519 0.1644 36.38 25.22 0% 0 0% 0 0% 0 0% 0%
20230314 25.22 25.63 24.53 24.98 -1.73% 0.32% 0% 10395 0.2588 55.9 24.9 0% 0 0% 0 0% 0 0% 0%
20230313 25.26 26.58 25.11 25.42 -1.4% -0.04% 0% 13808 0.3511 75.71 25.43 0% 0 0% 0 0% 0 0% 0%
20230310 26 27.5 25.45 25.78 0.04% -2.35% 0% 19438 0.5131 105.15 26.4 0% 0 0% 0 0% 0 0% 0%
20230309 25.61 26.03 25.37 25.77 0.23% 0.08% 0% 10134 0.2609 47.84 25.75 0% 0 0% 0 0% 0 0% 0%
20230308 24.88 25.82 24.6 25.71 4.51% 0.86% 0% 15318 0.3905 70.75 25.49 0% 0 0% 0 0% 0 0% 0%
20230307 25.2 25.38 24.6 24.6 -2.46% -1.05% 0% 9102 0.2263 42.1 24.86 0% 0 0% 0 0% 0 0% 0%
20230306 25.56 25.85 25.15 25.22 -2.25% -0.51% 0% 11014 0.2792 51.55 25.35 0% 0 0% 0 0% 0 0% 0%
20230303 26.68 26.88 25.7 25.8 -4.44% -1.19% 0% 19646 0.5129 93.39 26.11 0% 0 0% 0 0% 0 0% 0%
20230302 26.75 28.73 26.59 27 1.01% -2.32% 0% 25791 0.7129 136.53 27.64 0% 0 0% 0 0% 0 0% 0%
20230301 26.59 26.87 26.33 26.73 0.94% 0.56% 0% 11507 0.3059 59.86 26.58 0% 0 0% 0 0% 0 0% 0%
20230228 26.95 27.17 26.01 26.48 -1.56% 0.04% 0% 10753 0.2846 50.34 26.47 0% 0 0% 0 0% 0 0% 0%
20230227 27.84 28.02 26.55 26.9 -3.58% -0.22% 0% 22364 0.6029 104.11 26.96 0% 0 0% 0 0% 0 0% 0%
20230224 26.5 28.9 26.3 27.9 5.05% -0.18% 0% 40310 1.1268 206.87 27.95 0% 0 0% 0 0% 0 0% 0%
20230223 25.61 26.8 25.52 26.56 3.19% 0.53% 0% 14682 0.3879 82.4 26.42 0% 0 0% 0 0% 0 0% 0%
20230222 25.52 26.12 25.51 25.74 -0.43% -0.35% 0% 10467 0.2704 55.21 25.83 0% 0 0% 0 0% 0 0% 0%
20230221 25.86 26.28 25.59 25.85 -0.04% 0.12% 0% 10739 0.2773 57.34 25.82 0% 0 0% 0 0% 0 0% 0%
20230220 25.88 27 25.78 25.86 0.39% -0.92% 0% 13232 0.3453 71.57 26.1 0% 0 0% 0 0% 0 0% 0%
20230217 26.24 26.88 25.7 25.76 -1.79% -1.11% 0% 9731 0.2535 53.31 26.05 0% 0 0% 0 0% 0 0% 0%
20230216 27.26 27.68 26.06 26.23 -4.27% -2.71% 0% 19913 0.5368 110.22 26.96 0% 0 0% 0 0% 0 0% 0%
20230215 26.31 27.75 26.01 27.4 4.18% 1.03% 0% 30315 0.8221 168.9 27.12 0% 0 0% 0 0% 0 0% 0%
20230214 25.66 26.65 25.66 26.3 2.33% 0.23% 0% 14556 0.382 85.85 26.24 0% 0 0% 0 0% 0 0% 0%
20230213 25.55 25.9 25.53 25.7 0.19% -0.12% 0% 7319 0.1883 40.43 25.73 0% 0 0% 0 0% 0 0% 0%
20230210 25.68 26.1 25.5 25.65 -0.85% -0.39% 0% 9296 0.2394 44.26 25.75 0% 0 0% 0 0% 0 0% 0%
20230209 25.49 26.25 25.28 25.87 2.01% -0.12% 0% 16022 0.415 78.15 25.9 0% 0 0% 0 0% 0 0% 0%
20230208 25.28 25.53 25.2 25.36 -0.12% -0.04% 0% 6909 0.1753 32.12 25.37 0% 0 0% 0 0% 0 0% 0%
20230207 25.27 25.63 25.1 25.39 0.44% -0.08% 0% 10653 0.2707 42.34 25.41 0% 0 0% 0 0% 0 0% 0%
20230206 25.18 25.58 24.98 25.28 0.72% -0.2% 0% 10797 0.2735 44.03 25.33 0% 0 0% 0 0% 0 0% 0%
20230203 25.19 25.39 24.84 25.1 -1.38% 0.12% 0% 14271 0.3578 58.91 25.07 0% 0 0% 0 0% 0 0% 0%
20230202 25.1 25.6 24.81 25.45 0.43% 1.07% 0% 21808 0.5492 94.7 25.18 0% 0 0% 0 0% 0 0% 0%
20230201 25.39 25.65 25.01 25.34 -0.2% 0.44% 0% 16620 0.4193 78.19 25.23 0% 0 0% 0 0% 0 0% 0%
20230131 25.24 25.8 24.92 25.39 0.04% 0.47% 0% 24544 0.6203 118.28 25.27 0% 0 0% 0 0% 0 0% 0%
20230130 24 25.83 23.9 25.38 7.59% 0.87% 0% 40179 1.0108 197.21 25.16 0% 0 0% 0 0% 0 0% 0%
20230120 24 24.07 23.46 23.59 -2.08% -0.38% 0% 12938 0.3064 71.72 23.68 0% 0 0% 0 0% 0 0% 0%
20230119 23.42 24.27 23.15 24.09 0.96% 1.95% 0% 30967 0.7316 196.7 23.63 0% 0 0% 0 0% 0 0% 0%
20230118 22.6 24.97 22.6 23.86 7% -0.46% 0% 48239 1.1562 330.54 23.97 0% 0 0% 0 0% 0 0% 0%
20230117 22.42 22.58 22.26 22.3 -0.54% -0.36% 0% 3964 0.0887 35.65 22.38 0% 0 0% 0 0% 0 0% 0%
20230116 22.23 22.47 22.09 22.42 0.58% 0.31% 0% 6882 0.1538 61.48 22.35 0% 0 0% 0 0% 0 0% 0%
20230113 22.49 22.49 22.06 22.29 0.72% 0.13% 0% 6015 0.1339 55.65 22.26 0% 0 0% 0 0% 0 0% 0%
20230112 22.02 22.58 22.02 22.13 0.64% -0.67% 0% 8360 0.1863 79.63 22.28 0% 0 0% 0 0% 0 0% 0%
20230111 22.52 22.72 21.98 21.99 -3.17% -1.7% 0% 14102 0.3155 138.94 22.37 0% 0 0% 0 0% 0 0% 0%
20230110 23 23.8 22.63 22.71 1.16% -2.32% 0% 22420 0.5212 255.31 23.25 0% 0 0% 0 0% 0 0% 0%
20230109 21.9 22.57 21.83 22.45 2.37% 0.94% 0% 7640 0.1699 103.42 22.24 0% 0 0% 0 0% 0 0% 0%
20230106 21.75 22.16 21.75 21.93 -0.14% -0.09% 0% 5171 0.1135 72.82 21.95 0% 0 0% 0 0% 0 0% 0%
20230105 21.7 22.02 21.63 21.96 1.29% 0.6% 0% 6863 0.1498 95.41 21.83 0% 0 0% 0 0% 0 0% 0%
20230104 21.37 21.81 21.37 21.68 0.93% 0.28% 0% 4838 0.1046 68.49 21.62 0% 0 0% 0 0% 0 0% 0%
20230103 21.03 21.55 20.94 21.48 2.58% 0.94% 0% 5766 0.1227 80.45 21.28 0% 0 0% 0 0% 0 0% 0%
20221230 20.69 21.15 20.69 20.94 1.21% 0.1% 0% 3499 0.0732 58.61 20.92 0% 0 0% 0 0% 0 0% 0%
20221229 21.05 21.29 20.69 20.69 -1.43% -1.29% 0% 3521 0.0738 43.03 20.96 0% 0 0% 0 0% 0 0% 0%
20221228 21.59 21.59 20.87 20.99 -2.51% -0.43% 0% 5336 0.1125 59.27 21.08 0% 0 0% 0 0% 0 0% 0%
20221227 21.59 21.71 21.31 21.53 -0.09% 0.14% 0% 4516 0.0971 46.94 21.5 0% 0 0% 0 0% 0 0% 0%
20221226 20.99 21.6 20.92 21.55 3.11% 0.98% 0% 6594 0.1407 62.91 21.34 0% 0 0% 0 0% 0 0% 0%
20221223 21.21 21.34 20.78 20.9 -1.46% -0.62% 0% 4447 0.0935 39.93 21.03 0% 0 0% 0 0% 0 0% 0%
20221222 21.62 21.85 21.18 21.21 -1.49% -1.58% 0% 6190 0.1334 55.01 21.55 0% 0 0% 0 0% 0 0% 0%
20221221 21.94 21.98 21.42 21.53 -2% -0.42% 0% 4602 0.0995 40.22 21.62 0% 0 0% 0 0% 0 0% 0%
20221220 21.78 22.1 21.44 21.97 1.2% 0.6% 0% 5711 0.1247 46.16 21.84 0% 0 0% 0 0% 0 0% 0%
20221219 22.33 22.43 21.61 21.71 -2.65% -1% 0% 7160 0.157 51.5 21.93 0% 0 0% 0 0% 0 0% 0%
20221216 22.6 22.74 22.23 22.3 -1.72% -0.18% 0% 4942 0.1104 36.52 22.34 0% 0 0% 0 0% 0 0% 0%
20221215 22.45 22.77 22.38 22.69 1.39% 0.13% 0% 4996 0.1132 37.67 22.66 0% 0 0% 0 0% 0 0% 0%
20221214 22.4 22.72 22.38 22.38 -0.09% -0.71% 0% 4840 0.1091 63.25 22.54 0% 0 0% 0 0% 0 0% 0%
20221213 23.17 23.35 22.4 22.4 -3.28% -1.06% 0% 9399 0.2128 72.18 22.64 0% 0 0% 0 0% 0 0% 0%
20221212 23 23.27 22.84 23.16 1.09% 0.35% 0% 4797 0.1107 39.05 23.08 0% 0 0% 0 0% 0 0% 0%
20221209 23.17 23.25 22.85 22.91 -0.82% -0.22% 0% 4369 0.1003 37.3 22.96 0% 0 0% 0 0% 0 0% 0%
20221208 23.2 23.3 23.01 23.1 -0.56% -0.13% 0% 4549 0.1052 38.8 23.13 0% 0 0% 0 0% 0 0% 0%
20221207 23.36 23.68 23.2 23.23 -0.73% -0.64% 0% 7122 0.1665 61.05 23.38 0% 0 0% 0 0% 0 0% 0%
20221206 23.74 23.87 23.33 23.4 -1.31% -0.51% 0% 6651 0.1564 57.45 23.52 0% 0 0% 0 0% 0 0% 0%
20221205 23.49 23.71 23.4 23.71 1.02% 0.51% 0% 6455 0.1523 57.71 23.59 0% 0 0% 0 0% 0 0% 0%
20221202 23.3 23.66 23.28 23.47 -0.09% 0.13% 0% 7325 0.1717 63.66 23.44 0% 0 0% 0 0% 0 0% 0%
20221201 24.15 24.25 23.36 23.49 -1.01% -1.14% 0% 10030 0.2383 82.51 23.76 0% 0 0% 0 0% 0 0% 0%
20221130 23.47 23.85 23.33 23.73 1.32% 0.42% 0% 9609 0.2271 76.45 23.63 0% 0 0% 0 0% 0 0% 0%
20221129 23.28 23.63 23.26 23.42 0.73% -0.26% 0% 6976 0.1638 53.09 23.48 0% 0 0% 0 0% 0 0% 0%
20221128 23.07 23.25 22.71 23.25 0.78% 1.17% 0% 4604 0.1058 31.21 22.98 0% 0 0% 0 0% 0 0% 0%
20221125 23.55 23.55 23 23.07 -1.45% -0.65% 0% 7266 0.1687 44.61 23.22 0% 0 0% 0 0% 0 0% 0%
20221124 23.61 23.75 23.26 23.41 0.6% -0.26% 0% 7090 0.1664 39.1 23.47 0% 0 0% 0 0% 0 0% 0%
20221123 23.57 23.61 22.83 23.27 -1.48% 0.39% 0% 10809 0.2505 51.19 23.18 0% 0 0% 0 0% 0 0% 0%
20221122 24.4 24.45 23.6 23.62 -2.88% -1.17% 0% 9421 0.2252 37.16 23.9 0% 0 0% 0 0% 0 0% 0%
20221121 24 24.36 23.66 24.32 1.25% 1.12% 0% 8736 0.2101 27.17 24.05 0% 0 0% 0 0% 0 0% 0%
20221118 24.7 24.95 24.01 24.02 -2.95% -1.68% 0% 13415 0.3277 41.87 24.43 0% 0 0% 0 0% 0 0% 0%
20221117 24.61 24.95 24.24 24.75 0.57% 0.28% 0% 11836 0.2921 37.58 24.68 0% 0 0% 0 0% 0 0% 0%
20221116 24.89 25.17 24.5 24.61 -1.4% -0.36% 0% 11908 0.2941 37.67 24.7 0% 0 0% 0 0% 0 0% 0%
20221115 24.43 25.02 24.04 24.96 2.21% 1.01% 0% 15674 0.3873 49.32 24.71 0% 0 0% 0 0% 0 0% 0%
20221114 25 25.17 24.17 24.42 -1.85% -0.81% 0% 19279 0.4746 62.66 24.62 0% 0 0% 0 0% 0 0% 0%
20221111 25.56 25.82 24.79 24.88 -1.54% -1.82% 0% 24570 0.6226 84.75 25.34 0% 0 0% 0 0% 0 0% 0%
20221110 25.89 25.89 25.18 25.27 -4.64% -0.79% 0% 30243 0.7703 110.64 25.47 0% 0 0% 0 0% 0 0% 0%
20221109 25.68 26.5 25.13 26.5 -0.75% 3.39% 0% 54156 1.388 213.08 25.63 0% 0 0% 0 0% 0 0% 0%
20221108 25.15 28.87 24.8 26.7 10.19% -1.11% 0% 68388 1.8466 350 27 0% 0 0% 0 0% 0 0% 0%
20221107 24.19 24.36 23.78 24.23 0.71% 0.79% 0% 10164 0.2443 72.23 24.04 0% 0 0% 0 0% 0 0% 0%
20221104 23.84 24.39 23.71 24.06 0.88% -0.5% 0% 9337 0.2258 69.49 24.18 0% 0 0% 0 0% 0 0% 0%
20221103 23.7 23.97 23.5 23.85 0.34% 0.17% 0% 9454 0.2251 74.21 23.81 0% 0 0% 0 0% 0 0% 0%
20221102 23.4 23.83 23.2 23.77 0.85% 1.11% 0% 14397 0.3385 117.77 23.51 0% 0 0% 0 0% 0 0% 0%
20221101 23.16 23.68 22.89 23.57 1.86% 0.81% 0% 7358 0.172 65.98 23.38 0% 0 0% 0 0% 0 0% 0%
20221031 21.72 23.16 21.72 23.14 5.18% 1.67% 0% 10780 0.2454 94.7 22.76 0% 0 0% 0 0% 0 0% 0%
20221028 23.47 23.47 21.56 22 -5.5% -2.44% 0% 11042 0.249 101.43 22.55 0% 0 0% 0 0% 0 0% 0%
20221027 24 24.25 23.22 23.28 0.95% -1.31% 0% 15453 0.3645 153.09 23.59 0% 0 0% 0 0% 0 0% 0%
20221026 22.35 23.06 22.35 23.06 2.63% 0.92% 0% 9082 0.2075 97.42 22.85 0% 0 0% 0 0% 0 0% 0%
20221025 22.44 22.52 21.3 22.47 2.09% 2.23% 0% 8145 0.179 87.67 21.98 0% 0 0% 0 0% 0 0% 0%
20221024 22.16 22.75 21.94 22.01 0.5% -1.57% 0% 7689 0.1719 88.13 22.36 0% 0 0% 0 0% 0 0% 0%
20221021 22.09 22.37 21.9 21.9 -0.64% -0.99% 0% 4272 0.0945 49.09 22.12 0% 0 0% 0 0% 0 0% 0%
20221020 22.5 22.75 22.01 22.04 -2.04% -1.12% 0% 7008 0.1562 76.75 22.29 0% 0 0% 0 0% 0 0% 0%
20221019 22.95 22.95 22.4 22.5 -1.36% -0.92% 0% 5144 0.1168 57.57 22.71 0% 0 0% 0 0% 0 0% 0%
20221018 23.14 23.36 22.8 22.81 -0.52% -0.83% 0% 6622 0.1523 66.59 23 0% 0 0% 0 0% 0 0% 0%
20221017 22.69 23.11 22.39 22.93 1.01% 0.22% 0% 4935 0.1129 43.27 22.88 0% 0 0% 0 0% 0 0% 0%
20220720 32.39 32.8 30.72 31.43 -4.21% 0.22% 0% 48969 1.5356 124.63 31.36 0% 0 0% 0 0% 0 0% 0%
20220719 30.9 33.71 30.5 32.81 6.04% 0.21% 0% 75752 2.48 211.54 32.74 0% 0 0% 0 0% 0 0% 0%
20220718 30.88 31.8 30.23 30.94 0.42% -0.64% 0% 48296 1.504 154.89 31.14 0% 0 0% 0 0% 0 0% 0%
20220715 29.16 31.41 29.05 30.81 4.94% 0.29% 0% 54968 1.6884 195.9 30.72 0% 0 0% 0 0% 0 0% 0%
20220714 29.7 29.85 29.1 29.36 -0.07% -0.37% 0% 24816 0.7314 98.47 29.47 0% 0 0% 0 0% 0 0% 0%
20220713 27.55 30 27.4 29.38 5.68% 0.48% 0% 36699 1.0732 141.72 29.24 0% 0 0% 0 0% 0 0% 0%
20220712 28.66 28.8 27.5 27.8 -4.89% -1.31% 0% 20133 0.5671 70.97 28.17 0% 0 0% 0 0% 0 0% 0%
20220711 27.24 29.45 26.58 29.23 6.72% 2.67% 0% 40948 1.1658 129.85 28.47 0% 0 0% 0 0% 0 0% 0%
20220708 28.34 28.52 27.31 27.39 -2.73% -1.55% 0% 18463 0.5136 57.65 27.82 0% 0 0% 0 0% 0 0% 0%
20220707 28.55 28.89 27.95 28.16 -2.46% -0.74% 0% 23955 0.6795 70.55 28.37 0% 0 0% 0 0% 0 0% 0%
20220706 27.11 28.97 26.63 28.87 6.53% 3.81% 0% 34317 0.9545 87.37 27.81 0% 0 0% 0 0% 0 0% 0%
20220705 27.27 28.15 26.8 27.1 -0.59% -0.73% 0% 17269 0.4714 40.29 27.3 0% 0 0% 0 0% 0 0% 0%
20220704 27.68 27.68 26.8 27.26 -2.19% 0.41% 0% 16296 0.4424 36.32 27.15 0% 0 0% 0 0% 0 0% 0%
20220701 28.09 28.09 27.11 27.87 0.36% 1.2% 0% 18604 0.5124 40.01 27.54 0% 0 0% 0 0% 0 0% 0%
20220630 28.61 29.28 27.63 27.77 -2.87% -1.35% 0% 30727 0.865 63.68 28.15 0% 0 0% 0 0% 0 0% 0%
20220629 30.79 30.95 28.44 28.59 -8.51% -2.62% 0% 48896 1.4354 103.4 29.36 0% 0 0% 0 0% 0 0% 0%
20220628 29.88 31.6 29 31.25 2.83% 2.02% 0% 49170 1.5061 104.84 30.63 0% 0 0% 0 0% 0 0% 0%
20220627 29.72 30.47 29.21 30.39 1.4% 1.71% 0% 35762 1.0684 65.48 29.88 0% 0 0% 0 0% 0 0% 0%
20220624 30.06 30.5 29.23 29.97 -1.02% -0.03% 0% 40007 1.1994 72.74 29.98 0% 0 0% 0 0% 0 0% 0%
20220623 29.03 30.95 28.82 30.28 3.31% 0.03% 0% 63832 1.9319 120.92 30.27 0% 0 0% 0 0% 0 0% 0%
20220622 28.95 30.83 28.95 29.31 1.63% -2.37% 0% 55395 1.6628 112.78 30.02 0% 0 0% 0 0% 0 0% 0%
20220621 29.44 29.77 28.6 28.84 -2.04% -1.2% 0% 29737 0.8679 63.68 29.19 0% 0 0% 0 0% 0 0% 0%
20220620 29.25 29.6 28.87 29.44 0.38% 0.62% 0% 35236 1.031 76.94 29.26 0% 0 0% 0 0% 0 0% 0%
20220617 28.59 29.66 27.99 29.33 0.76% 0.79% 0% 43162 1.256 96.02 29.1 0% 0 0% 0 0% 0 0% 0%
20220616 28.78 29.39 28.61 29.11 1.18% 0.45% 0% 39140 1.1342 90.2 28.98 0% 0 0% 0 0% 0 0% 0%
20220615 29 30.06 28.71 28.77 -5.14% -1.47% 0% 64110 1.8722 155.11 29.2 0% 0 0% 0 0% 0 0% 0%
20220614 31.1 31.96 28.81 30.33 1.17% 0.4% 0% 111664 3.373 318.76 30.21 0% 0 0% 0 0% 0 0% 0%
20220613 25.6 29.98 25.02 29.98 20.02% 3.95% 0% 35922 1.0359 137.36 28.84 0% 0 0% 0 0% 0 0% 0%
20220610 23.86 25.1 23.81 24.98 4.69% 0.89% 0% 19834 0.491 69.68 24.76 0% 0 0% 0 0% 0 0% 0%
20220609 25.39 25.39 23.83 23.86 -6.14% -1.93% 0% 20277 0.4933 70.82 24.33 0% 0 0% 0 0% 0 0% 0%
20220608 25.46 25.91 24.65 25.42 -0.2% 0.59% 0% 20056 0.5068 70.65 25.27 0% 0 0% 0 0% 0 0% 0%
20220607 26.99 27.08 25.32 25.47 -5.63% -1.62% 0% 27136 0.7025 87.69 25.89 0% 0 0% 0 0% 0 0% 0%
20220606 26.69 27.1 26.48 27.09 1.5% 0.86% 0% 26785 0.7195 87.14 26.86 0% 0 0% 0 0% 0 0% 0%
20220602 25.57 26.85 25.29 26.69 4.38% 1.56% 0% 29446 0.7737 92.34 26.28 0% 0 0% 0 0% 0 0% 0%
20220601 25.26 26.39 25.25 25.57 1.27% -1.46% 0% 24683 0.6406 73.11 25.95 0% 0 0% 0 0% 0 0% 0%
20220531 26.26 26.35 25.23 25.25 -2.7% -0.94% 0% 18388 0.4687 49.68 25.49 0% 0 0% 0 0% 0 0% 0%
20220530 26.11 26.68 25.56 25.95 -1.26% -0.31% 0% 17555 0.457 43.92 26.03 0% 0 0% 0 0% 0 0% 0%
20220527 25.7 27.23 25.59 26.28 3.06% -0.79% 0% 28628 0.7584 65.82 26.49 0% 0 0% 0 0% 0 0% 0%
20220526 25.98 26.16 25.14 25.5 -2.56% -0.35% 0% 24219 0.6197 47.2 25.59 0% 0 0% 0 0% 0 0% 0%
20220525 25.85 26.7 24.88 26.17 0% 1.99% 0% 35976 0.9231 59.43 25.66 0% 0 0% 0 0% 0 0% 0%
20220524 28.27 28.98 25.94 26.17 -7.43% -4.49% 0% 50784 1.3913 88.71 27.4 0% 0 0% 0 0% 0 0% 0%
20220523 28.28 28.56 27.4 28.27 0.96% 0.96% 0% 33126 0.9274 63.46 28 0% 0 0% 0 0% 0 0% 0%
20220520 28.26 28.4 27.5 28 -1.41% 0.36% 0% 30485 0.8505 61.11 27.9 0% 0 0% 0 0% 0 0% 0%
20220519 27.37 28.52 27.06 28.4 1.83% 1.39% 0% 41693 1.1677 85.65 28.01 0% 0 0% 0 0% 0 0% 0%
20220518 27.61 28.49 26.8 27.89 1.64% -0.11% 0% 47845 1.3357 100.23 27.92 0% 0 0% 0 0% 0 0% 0%
20220517 27.12 28.61 26.38 27.44 -0.29% -0.72% 0% 51391 1.4207 113.76 27.64 0% 0 0% 0 0% 0 0% 0%
20220516 28.2 28.42 26.88 27.52 -4.41% 0.7% 0% 57308 1.5664 138.75 27.33 0% 0 0% 0 0% 0 0% 0%
20220513 27.1 29.33 26.46 28.79 6.28% 1.95% 0% 83180 2.3492 235.96 28.24 0% 0 0% 0 0% 0 0% 0%
20220512 28.53 30.3 26.88 27.09 1.16% -5.9% 0% 103846 2.99 377.72 28.79 0% 0 0% 0 0% 0 0% 0%
20220511 22.32 26.78 22.32 26.78 19.98% 6.57% 0% 40268 1.0118 188.73 25.13 0% 0 0% 0 0% 0 0% 0%
20220510 21.57 22.38 21.3 22.32 4.2% 1.5% 0% 15600 0.343 72.66 21.99 0% 0 0% 0 0% 0 0% 0%
20220509 22.36 22.36 21.36 21.42 -1.38% -1.52% 0% 10724 0.2332 49.71 21.75 0% 0 0% 0 0% 0 0% 0%
20220506 21.59 22.5 21.34 21.72 -2.56% -0.73% 0% 23841 0.5216 107.91 21.88 0% 0 0% 0 0% 0 0% 0%
20220505 23.06 24.68 22.01 22.29 5.84% -3.38% 0% 35064 0.809 168.3 23.07 0% 0 0% 0 0% 0 0% 0%
20220429 19.03 22.06 19.03 21.06 11.43% 0.72% 0% 21171 0.4427 94.38 20.91 0% 0 0% 0 0% 0 0% 0%
20220428 19.72 19.88 18.88 18.9 -5.45% -1.92% 0% 8983 0.1731 37.88 19.27 0% 0 0% 0 0% 0 0% 0%
20220427 18.82 19.99 18.45 19.99 3.09% 4.82% 0% 10616 0.2025 44.58 19.07 0% 0 0% 0 0% 0 0% 0%
20220426 20.65 21.18 19.1 19.39 -5.97% -3.72% 0% 13105 0.2639 57.97 20.14 0% 0 0% 0 0% 0 0% 0%
20220425 23.13 23.33 20.23 20.62 -12.96% -5.28% 0% 16892 0.3678 82.45 21.77 0% 0 0% 0 0% 0 0% 0%
20220422 23.19 24.16 22.82 23.69 1.59% 0.55% 0% 11808 0.2782 63.15 23.56 0% 0 0% 0 0% 0 0% 0%
20220421 24.83 24.83 23 23.32 -6.61% -2.3% 0% 12400 0.296 61.73 23.87 0% 0 0% 0 0% 0 0% 0%
20220420 24.64 25.3 24.32 24.97 1.71% 0.6% 0% 14139 0.3509 66.54 24.82 0% 0 0% 0 0% 0 0% 0%
20220419 25.02 25.31 24.16 24.55 -2.19% -0.37% 0% 19264 0.4747 91.62 24.64 0% 0 0% 0 0% 0 0% 0%
20220418 23.46 25.3 23.46 25.1 6.45% 1.83% 0% 28080 0.6923 142.04 24.65 0% 0 0% 0 0% 0 0% 0%
20220415 23.3 24.65 22.33 23.58 1.38% 1.16% 0% 14832 0.3458 78.98 23.31 0% 0 0% 0 0% 0 0% 0%
20220414 23.6 24.2 23.21 23.26 -1.06% -1.9% 0% 8225 0.195 45.05 23.71 0% 0 0% 0 0% 0 0% 0%
20220413 23.5 23.87 22.81 23.51 0.17% 0.13% 0% 9530 0.2238 51.1 23.48 0% 0 0% 0 0% 0 0% 0%
20220412 23.25 23.59 22.7 23.47 1.38% 1.21% 0% 9591 0.2224 49.2 23.19 0% 0 0% 0 0% 0 0% 0%
20220411 24.66 24.66 22.8 23.15 -5.32% -1.03% 0% 15796 0.3694 79.77 23.39 0% 0 0% 0 0% 0 0% 0%
20220408 26.43 26.43 24.41 24.45 -9.38% -2.2% 0% 28087 0.7023 149.19 25 0% 0 0% 0 0% 0 0% 0%
20220407 26.1 27.97 25.79 26.98 3.29% 0.19% 0% 23451 0.6315 137.98 26.93 0% 0 0% 0 0% 0 0% 0%
20220401 26.23 26.24 25.37 25.4 -3.16% -0.9% 0% 10218 0.2619 60.48 25.63 0% 0 0% 0 0% 0 0% 0%
20220331 26.34 26.63 26.1 26.23 -1.24% -0.46% 0% 7017 0.1849 41.13 26.35 0% 0 0% 0 0% 0 0% 0%
20220330 26.63 26.84 26.01 26.56 1.41% 0.91% 0% 6722 0.1769 34.56 26.32 0% 0 0% 0 0% 0 0% 0%
20220329 27.49 27.5 26.13 26.19 -3.32% -1.13% 0% 8930 0.2366 42.24 26.49 0% 0 0% 0 0% 0 0% 0%
20220328 27.54 27.65 26.59 27.09 -2.03% 0.11% 0% 7189 0.1945 31.5 27.06 0% 0 0% 0 0% 0 0% 0%
20220325 28.09 28.82 27.61 27.65 -1.57% -1.6% 0% 9587 0.2694 40.57 28.1 0% 0 0% 0 0% 0 0% 0%
20220324 28.16 28.2 27.31 28.09 -0.25% 1.08% 0% 8498 0.2362 33 27.79 0% 0 0% 0 0% 0 0% 0%
20220323 28.59 28.79 27.97 28.16 -1.5% -0.53% 0% 11390 0.3224 41.2 28.31 0% 0 0% 0 0% 0 0% 0%
20220322 28.17 28.79 27.81 28.59 1.53% 0.81% 0% 15382 0.4363 50.36 28.36 0% 0 0% 0 0% 0 0% 0%
20220321 27.79 28.28 27.16 28.16 2.85% 1.26% 0% 11486 0.3194 34.9 27.81 0% 0 0% 0 0% 0 0% 0%
20220318 27.14 27.5 26.9 27.38 0.81% 0.22% 0% 8421 0.2301 23.36 27.32 0% 0 0% 0 0% 0 0% 0%
20220317 26.55 27.6 26.55 27.16 3.07% -0.22% 0% 16705 0.4547 41.12 27.22 0% 0 0% 0 0% 0 0% 0%
20220316 26.6 27 25.1 26.35 1.7% 1.89% 0% 14414 0.3727 30.48 25.86 0% 0 0% 0 0% 0 0% 0%
20220315 28.11 28.7 25.9 25.91 -7.76% -3.93% 0% 16072 0.4335 26.6 26.97 0% 0 0% 0 0% 0 0% 0%
20220311 28.5 29.27 28.09 29.14 0.73% 1.82% 0% 14268 0.4083 34.76 28.62 0% 0 0% 0 0% 0 0% 0%
20220310 28.57 29.9 28.57 28.93 3.25% -0.82% 0% 18163 0.5298 43.91 29.17 0% 0 0% 0 0% 0 0% 0%
20220309 27.87 28.7 26.66 28.02 -0.64% 0.79% 0% 20461 0.5688 45.96 27.8 0% 0 0% 0 0% 0 0% 0%
20220308 31.34 31.38 28.02 28.2 -9.59% -4.05% 0% 27118 0.7969 62.62 29.39 0% 0 0% 0 0% 0 0% 0%
20220307 30.2 31.2 29.88 31.19 2.13% 1.73% 0% 17151 0.5258 41.21 30.66 0% 0 0% 0 0% 0 0% 0%
20220304 30.46 31.4 30.26 30.54 -1.13% -1.04% 0% 16042 0.4951 39.39 30.86 0% 0 0% 0 0% 0 0% 0%
20220303 30.83 31.29 30.4 30.89 0.29% 0% 0% 17152 0.5299 40.41 30.89 0% 0 0% 0 0% 0 0% 0%
20220302 30.25 30.98 30.1 30.8 0.88% 0.52% 0% 18103 0.5546 38.84 30.64 0% 0 0% 0 0% 0 0% 0%
20220301 29.39 30.68 29.38 30.53 4.38% 1.09% 0% 21961 0.6633 46.86 30.2 0% 0 0% 0 0% 0 0% 0%
20220228 29.46 30 28.67 29.25 -1.25% 0.41% 0% 10421 0.3036 22.19 29.13 0% 0 0% 0 0% 0 0% 0%
20220225 29.27 30.2 29.27 29.62 1.3% -0.57% 0% 13899 0.414 29.91 29.79 0% 0 0% 0 0% 0 0% 0%
20220224 30.54 31.18 28.88 29.24 -4.35% -2.73% 0% 23632 0.7103 50.8 30.06 0% 0 0% 0 0% 0 0% 0%
20220223 30.01 30.74 30.01 30.57 0% 0.49% 0% 16731 0.5089 33.96 30.42 0% 0 0% 0 0% 0 0% 0%
20220222 30.21 30.65 29.35 30.57 1.39% 1.8% 0% 22266 0.6686 106.46 30.03 0% 0 0% 0 0% 0 0% 0%
20220221 30.69 30.69 29.92 30.15 -1.66% -0.2% 0% 19823 0.5989 60.3 30.21 0% 0 0% 0 0% 0 0% 0%
20220218 30.95 30.95 30.1 30.66 -4.19% 0.36% 0% 25394 0.7757 53.51 30.55 0% 0 0% 0 0% 0 0% 0%
20220217 31.52 33.5 31.31 32 4.81% -0.78% 0% 49034 1.5814 82.64 32.25 0% 0 0% 0 0% 0 0% 0%
20220216 29.99 30.57 29.99 30.53 1.8% 0.63% 0% 14375 0.4361 17.39 30.34 0% 0 0% 0 0% 0 0% 0%
20220215 29.29 30.05 29.26 29.99 1.52% 0.84% 0% 8096 0.2408 7.35 29.74 0% 0 0% 0 0% 0 0% 0%
20220214 28.98 29.7 28.57 29.54 1.93% 0.37% 0% 9085 0.2674 7.34 29.43 0% 0 0% 0 0% 0 0% 0%
20220211 29.9 29.9 28.82 28.98 -3.53% -0.82% 0% 11554 0.3376 8.24 29.22 0% 0 0% 0 0% 0 0% 0%
20220210 30.5 30.65 29.9 30.04 -1.51% -0.36% 0% 8931 0.2693 5.76 30.15 0% 0 0% 0 0% 0 0% 0%
20220209 30.4 30.74 29.93 30.5 0.66% 0.53% 0% 10555 0.3202 5.92 30.34 0% 0 0% 0 0% 0 0% 0%
20211203 45.92 46.4 43.11 43.15 -9.1% -2.73% 0% 95383 4.2311 65.4 44.36 0% 0 0% 0 0% 0 0% 0%
20211202 47.09 50.34 46.6 47.47 -0.84% -2.39% 0% 104074 5.0616 71.58 48.63 0% 0 0% 0 0% 0 0% 0%
20211201 48 50.8 47.12 47.87 -5.88% -1.74% 0% 110758 5.3965 68.57 48.72 0% 0 0% 0 0% 0 0% 0%
20211130 56 58.58 50.68 50.86 -6.68% -5.41% 0% 138348 7.4393 79.32 53.77 0% 0 0% 0 0% 0 0% 0%
20211129 52 56.66 50.6 54.5 -4.27% 1.62% 0% 148658 7.9721 68.87 53.63 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