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. 华研精机301138
    4. 返回上一页 刷新
股票代码（例：sz301138）       342条   (进入华研精机股票专站) 华研精机股票成本分析
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 30.92 31.33 30.68 31.21 0.74% 0.13% 0% 6539 0.2038 41.77 31.17 0% 0 0% 0 0% 0 0% 0%
20230927 31.14 31.36 30.61 30.98 0.42% -0.26% 0% 9099 0.2826 58.53 31.06 0% 0 0% 0 0% 0 0% 0%
20230926 30.38 31.31 30.2 30.85 1.51% 0.06% 0% 12408 0.3826 80.86 30.83 0% 0 0% 0 0% 0 0% 0%
20230925 30.63 31.05 30.19 30.39 -0.78% -0.56% 0% 7033 0.2149 48.97 30.56 0% 0 0% 0 0% 0 0% 0%
20230922 29.31 30.7 29.19 30.63 4.54% 1.93% 0% 11231 0.3375 76.9 30.05 0% 0 0% 0 0% 0 0% 0%
20230921 29.52 29.9 29.22 29.3 -1.01% -0.44% 0% 4244 0.1249 28.23 29.43 0% 0 0% 0 0% 0 0% 0%
20230920 29.78 30.29 29.53 29.6 -0.67% -1.04% 0% 6125 0.1832 38.63 29.91 0% 0 0% 0 0% 0 0% 0%
20230919 31 31 29.7 29.8 -1.97% -0.73% 0% 7448 0.2236 44.68 30.02 0% 0 0% 0 0% 0 0% 0%
20230918 30.08 31.29 29.94 30.4 1.13% -0.94% 0% 11467 0.3519 68.66 30.69 0% 0 0% 0 0% 0 0% 0%
20230915 30.67 30.86 29.89 30.06 -1.28% -0.33% 0% 9138 0.2756 50.3 30.16 0% 0 0% 0 0% 0 0% 0%
20230914 31.2 31.2 30.15 30.45 -2.09% -0.23% 0% 9791 0.2988 50.27 30.52 0% 0 0% 0 0% 0 0% 0%
20230913 31.67 31.86 30.77 31.1 -2.29% -0.16% 0% 11710 0.3648 57.8 31.15 0% 0 0% 0 0% 0 0% 0%
20230912 32.08 32.4 31.77 31.83 -1.18% -0.47% 0% 9192 0.294 42.9 31.98 0% 0 0% 0 0% 0 0% 0%
20230911 32.51 32.75 32.06 32.21 -0.37% -0.15% 0% 7705 0.2486 31.85 32.26 0% 0 0% 0 0% 0 0% 0%
20230908 32.01 32.8 32.01 32.33 0.47% -0.46% 0% 8682 0.282 34.53 32.48 0% 0 0% 0 0% 0 0% 0%
20230907 32.87 32.88 32.11 32.18 -2.13% -0.65% 0% 11316 0.3665 42.62 32.39 0% 0 0% 0 0% 0 0% 0%
20230906 32.58 32.92 31.95 32.88 1.64% 0.83% 0% 12028 0.3922 43.39 32.61 0% 0 0% 0 0% 0 0% 0%
20230905 32.5 32.86 32.11 32.35 -0.61% -0.03% 0% 9666 0.3128 33.33 32.36 0% 0 0% 0 0% 0 0% 0%
20230904 31.96 32.67 31.9 32.55 1.88% 0.71% 0% 11957 0.3865 39.25 32.32 0% 0 0% 0 0% 0 0% 0%
20230901 31.85 32.25 31.45 31.95 0.09% 0.25% 0% 9331 0.2974 29.28 31.87 0% 0 0% 0 0% 0 0% 0%
20230831 31.83 32.46 31.52 31.92 0.28% -0.37% 0% 13154 0.4215 40.45 32.04 0% 0 0% 0 0% 0 0% 0%
20230830 31.17 32.36 31.13 31.83 2.15% 0% 0% 19142 0.6092 56.82 31.83 0% 0 0% 0 0% 0 0% 0%
20230829 29.21 31.5 29.18 31.16 6.64% 0.84% 0% 28906 0.8933 100.95 30.9 0% 0 0% 0 0% 0 0% 0%
20230828 31.56 31.9 29.22 29.22 -1.02% -3.25% 0% 16504 0.4984 65.35 30.2 0% 0 0% 0 0% 0 0% 0%
20230825 31.01 31.54 29.4 29.52 -5.38% -1.8% 0% 21291 0.64 70.01 30.06 0% 0 0% 0 0% 0 0% 0%
20230824 32.38 32.47 31.2 31.2 -3.67% -1.3% 0% 16257 0.5139 57.03 31.61 0% 0 0% 0 0% 0 0% 0%
20230823 32.48 32.96 31.81 32.39 -0.37% -0.09% 0% 14120 0.4578 51.61 32.42 0% 0 0% 0 0% 0 0% 0%
20230822 31.95 32.51 31.33 32.51 1.75% 1.75% 0% 14338 0.4581 54.93 31.95 0% 0 0% 0 0% 0 0% 0%
20230821 32.05 32.65 31.91 31.95 -1.24% -0.78% 0% 10719 0.3452 41.94 32.2 0% 0 0% 0 0% 0 0% 0%
20230818 32.61 33.48 32.31 32.35 -1.58% -1.7% 0% 17456 0.5745 71.93 32.91 0% 0 0% 0 0% 0 0% 0%
20230817 31 33 31 32.87 5.25% 1.51% 0% 24592 0.7963 95.85 32.38 0% 0 0% 0 0% 0 0% 0%
20230816 32.01 32.3 31.23 31.23 -2.41% -1.64% 0% 11795 0.3745 44.05 31.75 0% 0 0% 0 0% 0 0% 0%
20230815 33.9 33.9 31.7 32 -1.81% -1.72% 0% 21322 0.6943 69.6 32.56 0% 0 0% 0 0% 0 0% 0%
20230814 31.3 32.66 31 32.59 3.2% 2.78% 0% 18878 0.5986 51.02 31.71 0% 0 0% 0 0% 0 0% 0%
20230811 33.41 33.68 31.58 31.58 -5.28% -1.93% 0% 25898 0.834 69.92 32.2 0% 0 0% 0 0% 0 0% 0%
20230810 35.33 35.43 33.31 33.34 -5.07% -2.09% 0% 24411 0.8312 66.07 34.05 0% 0 0% 0 0% 0 0% 0%
20230809 34.87 35.29 34.66 35.12 -0.23% 0.57% 0% 12172 0.4251 33.86 34.92 0% 0 0% 0 0% 0 0% 0%
20230808 36.4 36.41 34.8 35.2 -3.56% -0.28% 0% 27152 0.9586 79.19 35.3 0% 0 0% 0 0% 0 0% 0%
20230807 35.8 36.9 35.2 36.5 1.59% 0.66% 0% 22783 0.826 70.56 36.26 0% 0 0% 0 0% 0 0% 0%
20230804 37.38 37.9 35.82 35.93 -3.88% -1.62% 0% 38050 1.3896 122.82 36.52 0% 0 0% 0 0% 0 0% 0%
20230803 37.12 38.56 36.78 37.38 -1.32% -0.64% 0% 33138 1.2466 116.51 37.62 0% 0 0% 0 0% 0 0% 0%
20230802 37.17 38.7 36 37.88 1.91% 1.58% 0% 47024 1.7533 167.44 37.29 0% 0 0% 0 0% 0 0% 0%
20230801 36.98 39.35 35.35 37.17 6.26% -1.22% 0% 61488 2.3138 226.87 37.63 0% 0 0% 0 0% 0 0% 0%
20230731 35.24 35.5 34.29 34.98 -0.03% 0.89% 0% 19607 0.6798 71.3 34.67 0% 0 0% 0 0% 0 0% 0%
20230728 34.13 35.55 33.64 34.99 1.51% 0.46% 0% 19528 0.6802 64.14 34.83 0% 0 0% 0 0% 0 0% 0%
20230727 34.55 35.19 34.42 34.47 -1.49% -0.63% 0% 14784 0.5128 47.1 34.69 0% 0 0% 0 0% 0 0% 0%
20230726 34.07 35.19 33.6 34.99 1.8% 0.86% 0% 23597 0.8185 68.46 34.69 0% 0 0% 0 0% 0 0% 0%
20230725 34.05 34.5 33.8 34.37 0.94% 0.56% 0% 15454 0.5282 39.27 34.18 0% 0 0% 0 0% 0 0% 0%
20230724 33.9 34.13 33.37 34.05 0.8% 0.29% 0% 12952 0.4397 30.63 33.95 0% 0 0% 0 0% 0 0% 0%
20230721 34.68 34.98 33.58 33.78 -2.43% -0.73% 0% 22807 0.7762 49.24 34.03 0% 0 0% 0 0% 0 0% 0%
20230720 35.49 35.85 34.5 34.62 -2.45% -1.2% 0% 30049 1.0529 60.16 35.04 0% 0 0% 0 0% 0 0% 0%
20230719 37.42 37.87 35.11 35.49 -6.26% -1.77% 0% 43359 1.5665 80.59 36.13 0% 0 0% 0 0% 0 0% 0%
20230718 37.79 39.37 37.36 37.86 -0.5% -1.53% 0% 46360 1.7826 80.56 38.45 0% 0 0% 0 0% 0 0% 0%
20230717 36.6 38.34 36.31 38.05 3.85% 0.82% 0% 49226 1.8579 71.8 37.74 0% 0 0% 0 0% 0 0% 0%
20230714 36.57 37.22 36.18 36.64 0.25% -0.46% 0% 27981 1.0301 36 36.81 0% 0 0% 0 0% 0 0% 0%
20230713 37.01 37.65 35.82 36.55 -3.15% 0% 0% 45707 1.6704 49.85 36.55 0% 0 0% 0 0% 0 0% 0%
20230712 37 38.77 36.77 37.74 0.75% -0.81% 0% 61828 2.3527 68.87 38.05 0% 0 0% 0 0% 0 0% 0%
20230711 37.12 37.6 36.4 37.46 0.7% 1.16% 0% 39285 1.4546 44.18 37.03 0% 0 0% 0 0% 0 0% 0%
20230710 38.01 38.9 37 37.2 -2.67% -1.3% 0% 48560 1.8301 57.5 37.69 0% 0 0% 0 0% 0 0% 0%
20230707 39.54 40.55 38.14 38.22 -3.19% -2.57% 0% 64027 2.512 80.83 39.23 0% 0 0% 0 0% 0 0% 0%
20230706 41 41 38.75 39.48 -4.66% -0.2% 0% 74337 2.9405 98.06 39.56 0% 0 0% 0 0% 0 0% 0%
20230705 42.26 42.6 39.88 41.41 -3.47% 1.02% 0% 102869 4.2165 149.99 40.99 0% 0 0% 0 0% 0 0% 0%
20230704 37.62 45.31 37.11 42.9 9.13% 6.03% 0% 135836 5.4961 218.17 40.46 0% 0 0% 0 0% 0 0% 0%
20230703 36.86 39.86 35.4 39.31 8.05% 4.85% 0% 121504 4.5547 223.37 37.49 0% 0 0% 0 0% 0 0% 0%
20230630 37.9 40.71 36.34 36.38 -1.62% -5.53% 0% 152515 5.8732 351.52 38.51 0% 0 0% 0 0% 0 0% 0%
20230629 30.8 36.98 30.6 36.98 19.99% 3.99% 0% 70105 2.4932 215.99 35.56 0% 0 0% 0 0% 0 0% 0%
20230628 32.8 32.8 30.6 30.82 -6.55% -1.66% 0% 27225 0.8532 90.55 31.34 0% 0 0% 0 0% 0 0% 0%
20230627 33 33.06 32.26 32.98 -0.24% 0.98% 0% 23010 0.7514 83.15 32.66 0% 0 0% 0 0% 0 0% 0%
20230626 31.86 33.26 31.6 33.06 2.54% 0.76% 0% 33619 1.1029 125.95 32.81 0% 0 0% 0 0% 0 0% 0%
20230621 32.88 33.32 32 32.24 -2.75% -1.01% 0% 27159 0.8847 102.68 32.57 0% 0 0% 0 0% 0 0% 0%
20230620 31.42 33.62 31.05 33.15 4.74% 1.31% 0% 47662 1.5595 190.23 32.72 0% 0 0% 0 0% 0 0% 0%
20230619 31.33 32.05 30.81 31.65 0.83% 0.67% 0% 19282 0.6063 83.83 31.44 0% 0 0% 0 0% 0 0% 0%
20230616 31.8 32.08 31.32 31.39 -1.66% -0.29% 0% 19774 0.6225 79.96 31.48 0% 0 0% 0 0% 0 0% 0%
20230615 31.01 32.08 30.8 31.92 2.24% 0.82% 0% 27975 0.8858 98.12 31.66 0% 0 0% 0 0% 0 0% 0%
20230614 30.36 31.3 29.92 31.22 2.56% 1.79% 0% 24953 0.7653 85.41 30.67 0% 0 0% 0 0% 0 0% 0%
20230613 30.5 30.9 30.31 30.44 -0.33% -0.36% 0% 13880 0.4241 46.37 30.55 0% 0 0% 0 0% 0 0% 0%
20230612 30.08 30.89 30 30.54 0.76% -0.1% 0% 16251 0.4968 50.69 30.57 0% 0 0% 0 0% 0 0% 0%
20230609 30 30.45 29.57 30.31 1.78% 1% 0% 15656 0.4699 45.36 30.01 0% 0 0% 0 0% 0 0% 0%
20230608 31.51 31.88 29.52 29.78 -6.56% -1.49% 0% 32478 0.9818 85.8 30.23 0% 0 0% 0 0% 0 0% 0%
20230607 31.41 31.98 31.28 31.87 0.95% 0.35% 0% 17294 0.5492 41.2 31.76 0% 0 0% 0 0% 0 0% 0%
20230606 32.63 32.83 31.46 31.57 -2.68% -1.37% 0% 23515 0.7527 44.84 32.01 0% 0 0% 0 0% 0 0% 0%
20230605 33.44 33.48 32.42 32.44 -3.6% -1.58% 0% 37743 1.2441 73.1 32.96 0% 0 0% 0 0% 0 0% 0%
20230602 31.99 33.96 30.96 33.65 5.09% 3.76% 0% 59861 1.9414 113.85 32.43 0% 0 0% 0 0% 0 0% 0%
20230601 31.75 32.25 31.44 32.02 0.44% 0.41% 0% 26127 0.8333 50.65 31.89 0% 0 0% 0 0% 0 0% 0%
20230531 31.8 32.47 31.4 31.88 -0.81% -0.22% 0% 29023 0.9272 57.53 31.95 0% 0 0% 0 0% 0 0% 0%
20230530 32.97 33.22 31.67 32.14 -2.22% 0% 0% 32974 1.0597 68.24 32.14 0% 0 0% 0 0% 0 0% 0%
20230529 32.88 33.22 32.2 32.87 -1.02% 0.43% 0% 32434 1.0615 69.87 32.73 0% 0 0% 0 0% 0 0% 0%
20230526 33.52 33.52 32.6 33.21 -2.32% 0.54% 0% 47034 1.5535 106.79 33.03 0% 0 0% 0 0% 0 0% 0%
20230525 35.5 35.8 33.61 34.5 -4.19% 0.38% 0% 82771 2.8448 209.76 34.37 0% 0 0% 0 0% 0 0% 0%
20230524 31.27 37.25 31 36.01 16.01% 3.27% 0% 111844 3.8996 337.82 34.87 0% 0 0% 0 0% 0 0% 0%
20230523 31.36 32 31 31.04 -1.93% -1.3% 0% 31191 0.9809 116.65 31.45 0% 0 0% 0 0% 0 0% 0%
20230522 31.2 32.09 30.51 31.65 1.57% 0.89% 0% 41072 1.2885 146.6 31.37 0% 0 0% 0 0% 0 0% 0%
20230519 28.53 31.48 28.53 31.16 8.27% 2.4% 0% 45881 1.3962 160.76 30.43 0% 0 0% 0 0% 0 0% 0%
20230518 27.79 29.27 27.71 28.78 3.15% 0.42% 0% 17088 0.4898 59.8 28.66 0% 0 0% 0 0% 0 0% 0%
20230517 27.64 27.99 27.64 27.9 0.43% 0.22% 0% 10386 0.2891 34.62 27.84 0% 0 0% 0 0% 0 0% 0%
20230516 29.76 29.97 27.7 27.78 -6.75% -1.77% 0% 25413 0.7188 81.73 28.28 0% 0 0% 0 0% 0 0% 0%
20230515 29.47 30.18 29.2 29.79 0.17% -0.1% 0% 13228 0.3945 42.29 29.82 0% 0 0% 0 0% 0 0% 0%
20230510 30.05 31.38 30.01 31.15 1.53% 0.42% 0% 18395 0.5706 52.73 31.02 0% 0 0% 0 0% 0 0% 0%
20230509 31.84 32 30.08 30.68 -3.73% -0.03% 0% 26829 0.8235 74.51 30.69 0% 0 0% 0 0% 0 0% 0%
20230508 32.29 32.98 31.29 31.87 -1.42% 0.09% 0% 27002 0.8598 70.03 31.84 0% 0 0% 0 0% 0 0% 0%
20230505 31.5 32.95 31.03 32.33 1.51% 0.25% 0% 42392 1.3673 105.91 32.25 0% 0 0% 0 0% 0 0% 0%
20230504 30.17 32.29 30.07 31.85 3.92% 2.18% 0% 38566 1.2022 99.68 31.17 0% 0 0% 0 0% 0 0% 0%
20230428 29.05 31.2 29.05 30.65 5.84% 1.46% 0% 30316 0.9159 79.36 30.21 0% 0 0% 0 0% 0 0% 0%
20230427 30 30.02 28.81 28.96 -4.3% -0.96% 0% 23389 0.6838 58.51 29.24 0% 0 0% 0 0% 0 0% 0%
20230426 31.48 31.48 29.82 30.26 -3.78% -1.11% 0% 25578 0.7826 60.9 30.6 0% 0 0% 0 0% 0 0% 0%
20230425 31.24 32.06 30 31.45 -1.01% 0.96% 0% 41143 1.2814 95.09 31.15 0% 0 0% 0 0% 0 0% 0%
20230424 29.7 31.77 28.57 31.77 6.97% 5.55% 0% 47258 1.4225 110.76 30.1 0% 0 0% 0 0% 0 0% 0%
20230421 30.46 31.51 29.63 29.7 -2.97% -2.65% 0% 43437 1.3251 104.94 30.51 0% 0 0% 0 0% 0 0% 0%
20230420 31.01 33.48 30.5 30.61 -3.13% -3.62% 0% 66124 2.1003 182.98 31.76 0% 0 0% 0 0% 0 0% 0%
20230419 28.86 31.6 28.5 31.6 9.34% 4.29% 0% 49740 1.5069 158.25 30.3 0% 0 0% 0 0% 0 0% 0%
20230418 29 29.44 28.53 28.9 -0.34% 0.17% 0% 18063 0.5212 63.4 28.85 0% 0 0% 0 0% 0 0% 0%
20230417 29.88 29.88 28.84 29 -3.33% -0.62% 0% 21772 0.6353 80.86 29.18 0% 0 0% 0 0% 0 0% 0%
20230414 29.72 30.1 28.9 30 -0.43% 1.69% 0% 35515 1.0477 143.18 29.5 0% 0 0% 0 0% 0 0% 0%
20230413 29.16 31.63 29.15 30.13 3.4% -1.02% 0% 59819 1.8209 282.97 30.44 0% 0 0% 0 0% 0 0% 0%
20230412 27.15 29.58 27.02 29.14 7.17% 1.46% 0% 47866 1.3749 283.25 28.72 0% 0 0% 0 0% 0 0% 0%
20230411 27.53 27.7 26.9 27.19 -2.23% 0.15% 0% 23874 0.6482 173.07 27.15 0% 0 0% 0 0% 0 0% 0%
20230410 26.6 28.82 26.54 27.81 4.75% -0.5% 0% 42510 1.1883 353.83 27.95 0% 0 0% 0 0% 0 0% 0%
20230407 26.29 26.55 26 26.55 1.57% 0.53% 0% 6903 0.1823 75.62 26.41 0% 0 0% 0 0% 0 0% 0%
20230406 25.87 26.29 25.64 26.14 1.04% 0.58% 0% 5129 0.1333 53.48 25.99 0% 0 0% 0 0% 0 0% 0%
20230404 26.45 26.48 25.77 25.87 -2.01% -0.61% 0% 6609 0.172 63.61 26.03 0% 0 0% 0 0% 0 0% 0%
20230403 26.1 26.4 26.1 26.4 0.84% 0.46% 0% 6070 0.1595 57.35 26.28 0% 0 0% 0 0% 0 0% 0%
20230331 26.19 26.34 26.06 26.18 0.19% 0.04% 0% 4712 0.1233 41.88 26.17 0% 0 0% 0 0% 0 0% 0%
20230330 26.45 26.59 26.12 26.13 -1.43% -0.57% 0% 6683 0.1756 56.92 26.28 0% 0 0% 0 0% 0 0% 0%
20230329 26.29 26.88 26.05 26.51 0.61% -0.19% 0% 9430 0.2505 78.68 26.56 0% 0 0% 0 0% 0 0% 0%
20230328 26.44 26.93 26.23 26.35 -0.57% -0.9% 0% 10025 0.2666 77.69 26.59 0% 0 0% 0 0% 0 0% 0%
20230327 26.49 26.79 26.27 26.5 0.49% -0.26% 0% 8861 0.2354 64.5 26.57 0% 0 0% 0 0% 0 0% 0%
20230324 26.3 26.46 26.07 26.37 0.61% 0.5% 0% 6531 0.1714 42.96 26.24 0% 0 0% 0 0% 0 0% 0%
20230323 26.35 26.35 25.95 26.21 -0.53% 0.34% 0% 7708 0.2013 79.93 26.12 0% 0 0% 0 0% 0 0% 0%
20230322 25.85 26.35 25.7 26.35 1.97% 0.88% 0% 9682 0.2529 64.43 26.12 0% 0 0% 0 0% 0 0% 0%
20230321 25.35 25.85 25.35 25.84 1.41% 0.78% 0% 7016 0.1799 48.55 25.64 0% 0 0% 0 0% 0 0% 0%
20230320 25.26 25.59 24.95 25.48 0.51% 0.79% 0% 4857 0.1228 33.1 25.28 0% 0 0% 0 0% 0 0% 0%
20230317 25.23 25.42 25.12 25.35 0.84% 0.12% 0% 4357 0.1103 31.11 25.32 0% 0 0% 0 0% 0 0% 0%
20230316 25.45 25.66 25.08 25.14 -1.53% -0.4% 0% 4905 0.1238 35.01 25.24 0% 0 0% 0 0% 0 0% 0%
20230315 25.01 25.75 25 25.53 2.28% 0% 0% 9309 0.2377 69.56 25.53 0% 0 0% 0 0% 0 0% 0%
20230314 25.58 25.6 24.7 24.96 -2.19% -0.28% 0% 7100 0.1777 58.59 25.03 0% 0 0% 0 0% 0 0% 0%
20230313 25.63 25.85 25.22 25.52 -0.58% 0.28% 0% 5014 0.1276 47.67 25.45 0% 0 0% 0 0% 0 0% 0%
20230310 25.7 25.95 25.59 25.67 -0.5% -0.47% 0% 6146 0.1585 68.73 25.79 0% 0 0% 0 0% 0 0% 0%
20230309 25.4 25.85 25.25 25.8 1.78% 0.62% 0% 5543 0.1421 59.15 25.64 0% 0 0% 0 0% 0 0% 0%
20230308 25.12 25.35 24.93 25.35 1.36% 0.52% 0% 4397 0.1109 44.36 25.22 0% 0 0% 0 0% 0 0% 0%
20230307 25.88 25.88 24.91 25.01 -3.36% -1.22% 0% 9207 0.2331 93.39 25.32 0% 0 0% 0 0% 0 0% 0%
20230306 26.02 26.07 25.73 25.88 -0.19% 0.08% 0% 3793 0.0981 41.64 25.86 0% 0 0% 0 0% 0 0% 0%
20230303 26.1 26.25 25.72 25.93 -0.73% -0.04% 0% 5189 0.1346 57.31 25.94 0% 0 0% 0 0% 0 0% 0%
20230302 26.22 26.37 26.03 26.12 0.19% -0.34% 0% 6032 0.1581 70.92 26.21 0% 0 0% 0 0% 0 0% 0%
20230301 25.88 26.07 25.82 26.07 0.7% 0.39% 0% 4093 0.1063 44.52 25.97 0% 0 0% 0 0% 0 0% 0%
20230228 25.78 25.96 25.51 25.89 0.94% 0.58% 0% 5370 0.1382 56.68 25.74 0% 0 0% 0 0% 0 0% 0%
20230227 26.19 26.3 25.59 25.65 -2.62% -0.85% 0% 8296 0.2146 88.82 25.87 0% 0 0% 0 0% 0 0% 0%
20230224 26.78 26.96 26.2 26.34 -1.9% -0.42% 0% 10992 0.2907 122.55 26.45 0% 0 0% 0 0% 0 0% 0%
20230223 26.39 26.88 26.14 26.85 2.25% 0.86% 0% 11749 0.3128 143.81 26.62 0% 0 0% 0 0% 0 0% 0%
20230222 26.2 26.35 25.94 26.26 0.23% 0.19% 0% 5772 0.1513 74.66 26.21 0% 0 0% 0 0% 0 0% 0%
20230221 26.17 26.67 26.03 26.2 0.11% -0.38% 0% 6178 0.1625 79.77 26.3 0% 0 0% 0 0% 0 0% 0%
20230220 26.15 26.28 25.77 26.17 0.42% 0.65% 0% 6527 0.1697 79.72 26 0% 0 0% 0 0% 0 0% 0%
20230217 26.01 26.32 26.01 26.06 0.73% -0.38% 0% 5871 0.1536 74.25 26.16 0% 0 0% 0 0% 0 0% 0%
20230216 26.83 26.93 25.66 25.87 -3.58% -1.97% 0% 11768 0.3106 147.22 26.39 0% 0 0% 0 0% 0 0% 0%
20230215 26.95 26.95 26.66 26.83 0.56% 0.15% 0% 6240 0.1672 85.57 26.79 0% 0 0% 0 0% 0 0% 0%
20230214 26.75 26.84 26.55 26.68 -0.37% 0.15% 0% 5078 0.1353 66.76 26.64 0% 0 0% 0 0% 0 0% 0%
20230213 26.57 26.79 26.49 26.78 0.79% 0.37% 0% 6980 0.1862 92.21 26.68 0% 0 0% 0 0% 0 0% 0%
20230210 26.48 26.7 26.31 26.57 0.19% 0.11% 0% 5879 0.156 78.73 26.54 0% 0 0% 0 0% 0 0% 0%
20230209 26.12 26.59 26.03 26.52 1.34% 0.34% 0% 6156 0.1627 83.81 26.43 0% 0 0% 0 0% 0 0% 0%
20230208 26.72 26.72 26.15 26.17 -1.65% -0.46% 0% 5832 0.1533 81.6 26.29 0% 0 0% 0 0% 0 0% 0%
20230207 26.24 26.69 26.24 26.61 1.37% 0.38% 0% 8581 0.2275 126.85 26.51 0% 0 0% 0 0% 0 0% 0%
20230206 26.25 26.37 26.02 26.25 0.19% 0.08% 0% 3942 0.1034 63.55 26.23 0% 0 0% 0 0% 0 0% 0%
20230203 26.13 26.32 25.76 26.2 -0.11% 0.69% 0% 7240 0.1884 114.95 26.02 0% 0 0% 0 0% 0 0% 0%
20230202 26.49 26.49 26.15 26.23 -0.42% -0.08% 0% 6319 0.1659 111.39 26.25 0% 0 0% 0 0% 0 0% 0%
20230201 25.8 26.34 25.66 26.34 2.57% 0.96% 0% 9276 0.242 174.2 26.09 0% 0 0% 0 0% 0 0% 0%
20230131 25.76 25.76 25.4 25.68 0.51% 0.16% 0% 4852 0.1244 102.48 25.64 0% 0 0% 0 0% 0 0% 0%
20230130 25.52 25.7 25.34 25.55 1.39% -0.08% 0% 5932 0.1517 130.74 25.57 0% 0 0% 0 0% 0 0% 0%
20230120 25.3 25.3 25.01 25.2 0.64% 0.16% 0% 4849 0.122 110.37 25.16 0% 0 0% 0 0% 0 0% 0%
20230119 24.9 25.06 24.72 25.04 0.72% 0.28% 0% 4326 0.108 88.11 24.97 0% 0 0% 0 0% 0 0% 0%
20230118 24.71 24.96 24.61 24.86 0.61% 0.04% 0% 3457 0.0859 78.1 24.85 0% 0 0% 0 0% 0 0% 0%
20230117 24.94 24.94 24.56 24.71 -0.24% 0.04% 0% 3875 0.0957 84.39 24.7 0% 0 0% 0 0% 0 0% 0%
20230116 24.3 24.84 24.23 24.77 2.02% 0.45% 0% 5247 0.1294 109.65 24.66 0% 0 0% 0 0% 0 0% 0%
20230113 24.08 24.37 24.03 24.28 0.46% 0.29% 0% 2404 0.0582 50.59 24.21 0% 0 0% 0 0% 0 0% 0%
20230112 24.21 24.44 24.1 24.17 -0.17% -0.49% 0% 3265 0.0793 67.18 24.29 0% 0 0% 0 0% 0 0% 0%
20230111 24.55 24.83 24.13 24.21 -1.59% -0.7% 0% 3392 0.0827 68.8 24.38 0% 0 0% 0 0% 0 0% 0%
20230110 24.8 24.96 24.47 24.6 -0.4% 0.08% 0% 3495 0.0859 71.99 24.58 0% 0 0% 0 0% 0 0% 0%
20230109 24.64 24.99 24.59 24.7 0.28% -0.2% 0% 4820 0.1193 99.88 24.75 0% 0 0% 0 0% 0 0% 0%
20230106 24.7 24.79 24.48 24.63 0.04% -0.16% 0% 5302 0.1308 113.06 24.67 0% 0 0% 0 0% 0 0% 0%
20230105 24.41 24.71 24.4 24.62 0.29% 0.16% 0% 4214 0.1036 89.3 24.58 0% 0 0% 0 0% 0 0% 0%
20230104 24.54 24.73 24.31 24.55 0.74% 0.2% 0% 4670 0.1144 99.33 24.5 0% 0 0% 0 0% 0 0% 0%
20230103 23.77 24.37 23.65 24.37 2.52% 1.08% 0% 5695 0.1373 121.06 24.11 0% 0 0% 0 0% 0 0% 0%
20221230 23.75 23.98 23.67 23.77 0.55% -0.13% 0% 4446 0.1058 84.71 23.8 0% 0 0% 0 0% 0 0% 0%
20221229 23.71 24.09 23.64 23.64 -0.8% -0.92% 0% 3634 0.0867 69.52 23.86 0% 0 0% 0 0% 0 0% 0%
20221228 24.48 24.48 23.77 23.83 -2.66% -0.71% 0% 4542 0.109 84.52 24 0% 0 0% 0 0% 0 0% 0%
20221227 24.4 24.64 24.21 24.48 0.16% 0.08% 0% 3267 0.0799 58.63 24.46 0% 0 0% 0 0% 0 0% 0%
20221226 23.86 24.44 23.86 24.44 1.88% 0.78% 0% 3786 0.0918 61.23 24.25 0% 0 0% 0 0% 0 0% 0%
20221223 23.85 24.08 23.71 23.99 0.25% 0.25% 0% 3419 0.0818 52.17 23.93 0% 0 0% 0 0% 0 0% 0%
20221222 24.99 24.99 23.87 23.93 -3.23% -1.52% 0% 5466 0.1328 79.35 24.3 0% 0 0% 0 0% 0 0% 0%
20221221 25.5 25.5 24.63 24.73 -1.79% -0.44% 0% 3937 0.0978 57.81 24.84 0% 0 0% 0 0% 0 0% 0%
20221220 24.79 25.35 24.62 25.18 1.57% 0.6% 0% 4087 0.1023 57.12 25.03 0% 0 0% 0 0% 0 0% 0%
20221219 25.5 25.5 24.73 24.79 -2.78% -1.04% 0% 7290 0.1826 96.73 25.05 0% 0 0% 0 0% 0 0% 0%
20221216 25.68 26.08 25.42 25.5 -2.15% -0.39% 0% 5746 0.1471 76.58 25.6 0% 0 0% 0 0% 0 0% 0%
20221215 25.67 26.11 25.62 26.06 1.56% 0.42% 0% 4729 0.1227 63.38 25.95 0% 0 0% 0 0% 0 0% 0%
20221214 25.73 26.07 25.62 25.66 -0.39% -0.77% 0% 6051 0.1565 78.92 25.86 0% 0 0% 0 0% 0 0% 0%
20221213 26.42 26.42 25.73 25.76 -2.28% -0.81% 0% 7600 0.1974 95.89 25.97 0% 0 0% 0 0% 0 0% 0%
20221212 26.22 26.38 26.02 26.36 0.23% 0.69% 0% 4962 0.1299 63.25 26.18 0% 0 0% 0 0% 0 0% 0%
20221209 26.61 26.65 26.12 26.3 -1.16% -0.11% 0% 6376 0.1679 80.83 26.33 0% 0 0% 0 0% 0 0% 0%
20221208 26.8 26.8 26.37 26.61 -0.45% 0.38% 0% 5122 0.1358 64.74 26.51 0% 0 0% 0 0% 0 0% 0%
20221207 26.6 26.9 26.54 26.73 -0.3% 0.15% 0% 6006 0.1603 72.67 26.69 0% 0 0% 0 0% 0 0% 0%
20221206 27.09 27.14 26.72 26.81 -0.89% -0.3% 0% 5845 0.1572 64.68 26.89 0% 0 0% 0 0% 0 0% 0%
20221205 27.03 27.16 26.73 27.05 0.6% 0.41% 0% 5877 0.1583 61.33 26.94 0% 0 0% 0 0% 0 0% 0%
20221202 26.77 27.19 26.73 26.89 0.49% -0.11% 0% 5594 0.1506 59.1 26.92 0% 0 0% 0 0% 0 0% 0%
20221201 26.55 26.98 26.55 26.76 1.13% 0% 0% 6461 0.1729 66.66 26.76 0% 0 0% 0 0% 0 0% 0%
20221130 26.53 26.75 26.42 26.46 -0.23% -0.34% 0% 4686 0.1244 48.77 26.55 0% 0 0% 0 0% 0 0% 0%
20221129 26.11 26.61 26.09 26.52 1.92% 0.38% 0% 6142 0.1623 62.42 26.42 0% 0 0% 0 0% 0 0% 0%
20221128 26.24 26.24 25.78 26.02 -0.99% 0.08% 0% 5342 0.1389 52.1 26 0% 0 0% 0 0% 0 0% 0%
20221125 26.82 26.88 26.28 26.28 -2.01% -0.72% 0% 5365 0.142 53.31 26.47 0% 0 0% 0 0% 0 0% 0%
20221124 26.86 27.35 26.7 26.82 0.07% -0.81% 0% 6556 0.1773 65.22 27.04 0% 0 0% 0 0% 0 0% 0%
20221123 27.56 27.56 26.6 26.8 -2.76% -0.45% 0% 9800 0.2638 99.9 26.92 0% 0 0% 0 0% 0 0% 0%
20221122 28 28.27 27.4 27.56 -1.57% -1.18% 0% 7663 0.2137 88.66 27.89 0% 0 0% 0 0% 0 0% 0%
20221121 27.7 28.04 27.2 28 1.82% 1.01% 0% 6609 0.1832 81.42 27.72 0% 0 0% 0 0% 0 0% 0%
20221118 28.21 28.27 27.5 27.5 -1.79% -1.43% 0% 7628 0.2128 91.98 27.9 0% 0 0% 0 0% 0 0% 0%
20221117 27.9 28.01 27.56 28 0.14% 0.94% 0% 6273 0.174 73.4 27.74 0% 0 0% 0 0% 0 0% 0%
20221116 27.78 28.25 27.78 27.96 -0.07% -0.14% 0% 7242 0.2028 85.47 28 0% 0 0% 0 0% 0 0% 0%
20221115 27 27.99 27 27.98 3.36% 1.27% 0% 9443 0.2609 108.97 27.63 0% 0 0% 0 0% 0 0% 0%
20221114 27.18 27.59 26.93 27.07 -0.4% -0.59% 0% 6254 0.1703 70.94 27.23 0% 0 0% 0 0% 0 0% 0%
20221111 27.8 27.97 27.12 27.18 -0.62% -1.56% 0% 8842 0.2441 96.8 27.61 0% 0 0% 0 0% 0 0% 0%
20221110 27.49 27.8 27.32 27.35 -1.51% -0.55% 0% 6466 0.1778 64.48 27.5 0% 0 0% 0 0% 0 0% 0%
20221109 27.95 28.02 27.61 27.77 0.04% -0.22% 0% 6609 0.1839 65.83 27.83 0% 0 0% 0 0% 0 0% 0%
20221108 27.97 28.1 27.5 27.76 -0.75% 0.29% 0% 6590 0.1824 63.59 27.68 0% 0 0% 0 0% 0 0% 0%
20221107 27.83 28.29 27.62 27.97 0.79% 0.11% 0% 8455 0.2362 81.99 27.94 0% 0 0% 0 0% 0 0% 0%
20221104 27.45 27.95 27.3 27.75 1.06% 0.29% 0% 9662 0.2673 93.46 27.67 0% 0 0% 0 0% 0 0% 0%
20221103 27.21 27.6 27.15 27.46 -0.04% 0.29% 0% 6760 0.1851 68.21 27.38 0% 0 0% 0 0% 0 0% 0%
20221102 27.05 27.65 26.81 27.47 1.4% 0.15% 0% 9187 0.252 92.26 27.43 0% 0 0% 0 0% 0 0% 0%
20221101 26.21 27.3 26.01 27.09 2.81% 1.04% 0% 9976 0.2675 101.12 26.81 0% 0 0% 0 0% 0 0% 0%
20221031 25.28 26.76 25.28 26.35 -0.53% 0.65% 0% 10763 0.2818 108.53 26.18 0% 0 0% 0 0% 0 0% 0%
20221028 27.38 28.59 26.34 26.49 -1.08% -3.64% 0% 17188 0.4725 183.04 27.49 0% 0 0% 0 0% 0 0% 0%
20221027 27.29 27.41 26.7 26.78 -1.29% -1.11% 0% 7104 0.1924 83.66 27.08 0% 0 0% 0 0% 0 0% 0%
20221026 27.5 27.5 26.6 27.13 2.92% 0.3% 0% 9383 0.2538 110.87 27.05 0% 0 0% 0 0% 0 0% 0%
20221025 26.5 26.66 25.68 26.36 -0.68% 0.53% 0% 7215 0.1892 85.04 26.22 0% 0 0% 0 0% 0 0% 0%
20221024 26.73 27.65 26.38 26.54 -1.59% -1.85% 0% 8067 0.2181 103.21 27.04 0% 0 0% 0 0% 0 0% 0%
20221021 27.45 27.59 26.91 26.97 -0.99% -0.63% 0% 4923 0.1336 66.37 27.14 0% 0 0% 0 0% 0 0% 0%
20221020 27.41 27.64 26.67 27.24 0.74% 0.29% 0% 7529 0.2045 98.85 27.16 0% 0 0% 0 0% 0 0% 0%
20221019 27.36 27.54 27.03 27.04 -1.28% -0.84% 0% 6323 0.1724 82.85 27.27 0% 0 0% 0 0% 0 0% 0%
20221018 27.64 27.8 27.15 27.39 -0.9% -0.04% 0% 8000 0.2192 100.14 27.4 0% 0 0% 0 0% 0 0% 0%
20221017 26.75 27.85 26.56 27.64 3.02% 0.84% 0% 9760 0.2675 123.5 27.41 0% 0 0% 0 0% 0 0% 0%
20220720 31.81 31.99 31.44 31.51 -0.66% -0.25% 0% 12786 0.4039 65.56 31.59 0% 0 0% 0 0% 0 0% 0%
20220719 31.4 31.87 31.13 31.72 1.18% 0.6% 0% 17376 0.5479 87.81 31.53 0% 0 0% 0 0% 0 0% 0%
20220718 31.39 31.6 31.04 31.35 0.22% 0.19% 0% 14683 0.4595 71.43 31.29 0% 0 0% 0 0% 0 0% 0%
20220715 31.01 31.9 30.57 31.28 0.9% -0.13% 0% 19799 0.6201 88.52 31.32 0% 0 0% 0 0% 0 0% 0%
20220714 30.1 31.45 30 31 3.2% 0.49% 0% 16824 0.519 75.98 30.85 0% 0 0% 0 0% 0 0% 0%
20220713 28.97 30.35 28.97 30.04 2.84% 0.77% 0% 14685 0.4377 64.33 29.81 0% 0 0% 0 0% 0 0% 0%
20220712 30.18 30.5 29.1 29.21 -4.67% -1.35% 0% 18618 0.5512 75.52 29.61 0% 0 0% 0 0% 0 0% 0%
20220711 30.85 31.45 30.31 30.64 -1.1% -0.45% 0% 15199 0.4679 57.76 30.78 0% 0 0% 0 0% 0 0% 0%
20220708 29.9 31.97 29.82 30.98 3.61% -1.02% 0% 30942 0.9685 118.81 31.3 0% 0 0% 0 0% 0 0% 0%
20220707 31.08 31.2 29.8 29.9 -3.17% -0.57% 0% 19430 0.5842 75.15 30.07 0% 0 0% 0 0% 0 0% 0%
20220706 30.82 31.58 30.35 30.88 0.1% -0.39% 0% 16401 0.5085 66.94 31 0% 0 0% 0 0% 0 0% 0%
20220705 31.97 32.15 30.51 30.85 -3.59% -0.87% 0% 23275 0.7243 94.49 31.12 0% 0 0% 0 0% 0 0% 0%
20220704 31.29 32.99 30.3 32 3.56% 0.16% 0% 32235 1.0298 130.74 31.95 0% 0 0% 0 0% 0 0% 0%
20220701 30.75 31.28 30.31 30.9 0.49% 0.32% 0% 14455 0.4452 60.45 30.8 0% 0 0% 0 0% 0 0% 0%
20220630 30.76 31.16 30.5 30.75 -0.42% -0.16% 0% 15943 0.4911 67.88 30.8 0% 0 0% 0 0% 0 0% 0%
20220629 32.29 32.42 30.86 30.88 -4.69% -2.03% 0% 27676 0.8724 121.54 31.52 0% 0 0% 0 0% 0 0% 0%
20220628 31.47 32.72 30.6 32.4 3.55% 1.03% 0% 39871 1.2788 186.84 32.07 0% 0 0% 0 0% 0 0% 0%
20220627 31 31.29 30.24 31.29 1.23% 1.76% 0% 15839 0.4871 82.56 30.75 0% 0 0% 0 0% 0 0% 0%
20220624 30.41 31.2 30.26 30.91 1.74% 0.26% 0% 17502 0.5396 90.99 30.83 0% 0 0% 0 0% 0 0% 0%
20220623 30.01 30.59 29.82 30.38 0.86% 0.46% 0% 12053 0.3645 64.96 30.24 0% 0 0% 0 0% 0 0% 0%
20220622 30.77 31.18 30 30.12 -1.89% -1.08% 0% 18728 0.5703 100.06 30.45 0% 0 0% 0 0% 0 0% 0%
20220621 29.97 31.89 29.55 30.7 2.44% -0.52% 0% 29359 0.906 159.94 30.86 0% 0 0% 0 0% 0 0% 0%
20220620 29.15 30.15 29 29.97 3.13% 0.71% 0% 16701 0.4971 92.88 29.76 0% 0 0% 0 0% 0 0% 0%
20220617 28.64 29.25 28.46 29.06 1.43% 0.41% 0% 10480 0.3033 55.2 28.94 0% 0 0% 0 0% 0 0% 0%
20220616 28.52 29.08 28.21 28.65 0.49% -0.52% 0% 14321 0.4124 71.8 28.8 0% 0 0% 0 0% 0 0% 0%
20220615 28.88 29.24 28.11 28.51 -1.25% -0.38% 0% 19167 0.5485 89.73 28.62 0% 0 0% 0 0% 0 0% 0%
20220614 29.51 29.68 28.11 28.87 -2.17% 0.31% 0% 11927 0.3432 54.71 28.78 0% 0 0% 0 0% 0 0% 0%
20220613 28.96 30.51 28.66 29.51 2.22% -0.81% 0% 16126 0.4798 71.96 29.75 0% 0 0% 0 0% 0 0% 0%
20220610 28.6 29.2 28.52 28.87 0.45% -0.41% 0% 7268 0.2107 31.27 28.99 0% 0 0% 0 0% 0 0% 0%
20220609 30.16 30.16 28.57 28.74 -4.42% -1.17% 0% 12428 0.3614 52.55 29.08 0% 0 0% 0 0% 0 0% 0%
20220608 30.96 30.96 29.4 30.07 -1.02% 0.07% 0% 12504 0.3757 55.11 30.05 0% 0 0% 0 0% 0 0% 0%
20220607 30.95 31.24 30.14 30.38 -1.84% -0.43% 0% 12355 0.3769 52.47 30.51 0% 0 0% 0 0% 0 0% 0%
20220606 30.1 31.3 30.09 30.95 2.86% 0.55% 0% 16206 0.4988 66.02 30.78 0% 0 0% 0 0% 0 0% 0%
20220602 29.98 30.2 29.33 30.09 0.8% 0.84% 0% 11747 0.3505 46.97 29.84 0% 0 0% 0 0% 0 0% 0%
20220601 29.2 30.32 29 29.85 1.84% -0.07% 0% 15964 0.4768 63.03 29.87 0% 0 0% 0 0% 0 0% 0%
20220531 29.36 29.36 28.56 29.31 0.83% 0.9% 0% 11383 0.3307 42.36 29.05 0% 0 0% 0 0% 0 0% 0%
20220530 28.42 29.48 28.17 29.07 1.22% 1.32% 0% 10488 0.3009 36.78 28.69 0% 0 0% 0 0% 0 0% 0%
20220527 28.37 29.55 28.06 28.72 2.24% -0.28% 0% 14907 0.4293 55.69 28.8 0% 0 0% 0 0% 0 0% 0%
20220526 28.65 28.65 27.45 28.09 -0.99% 0.43% 0% 11477 0.321 43.05 27.97 0% 0 0% 0 0% 0 0% 0%
20220525 27.98 28.48 27.6 28.37 1.39% 1.1% 0% 12245 0.3436 46.01 28.06 0% 0 0% 0 0% 0 0% 0%
20220524 30.51 30.91 27.93 27.98 -8.95% -4.64% 0% 25837 0.7581 99.38 29.34 0% 0 0% 0 0% 0 0% 0%
20220523 29.36 31.6 29.16 31.13 5.99% 1.5% 0% 30261 0.9281 129.57 30.67 0% 0 0% 0 0% 0 0% 0%
20220520 29.68 30.2 29.2 29.37 -0.51% -0.64% 0% 13282 0.3926 60.22 29.56 0% 0 0% 0 0% 0 0% 0%
20220519 29.11 29.75 28.92 29.52 -0.27% 0.51% 0% 14711 0.4321 68.6 29.37 0% 0 0% 0 0% 0 0% 0%
20220518 30.03 30.49 29.2 29.6 -3.39% -0.94% 0% 26241 0.784 128.4 29.88 0% 0 0% 0 0% 0 0% 0%
20220517 29.25 33.5 29.25 30.64 4.97% -1.92% 0% 35610 1.1125 195.72 31.24 0% 0 0% 0 0% 0 0% 0%
20220516 29.87 30.28 29 29.19 -2.24% -1.39% 0% 10070 0.2981 58.84 29.6 0% 0 0% 0 0% 0 0% 0%
20220513 29.95 30.3 29.52 29.86 0.2% 0.07% 0% 10198 0.3043 57.78 29.84 0% 0 0% 0 0% 0 0% 0%
20220512 28.91 29.8 28.91 29.8 2.12% 1.12% 0% 11554 0.3405 61.01 29.47 0% 0 0% 0 0% 0 0% 0%
20220511 29.45 30.23 29 29.18 -0.75% -1.88% 0% 15415 0.4585 77.12 29.74 0% 0 0% 0 0% 0 0% 0%
20220510 28.8 29.45 28.69 29.4 1.03% 0.55% 0% 10442 0.3053 50.29 29.24 0% 0 0% 0 0% 0 0% 0%
20220509 28.28 29.49 28.28 29.1 2.94% 0.52% 0% 10421 0.3017 46.99 28.95 0% 0 0% 0 0% 0 0% 0%
20220506 28.13 28.68 27.39 28.27 -0.67% 0.18% 0% 9787 0.2762 41.1 28.22 0% 0 0% 0 0% 0 0% 0%
20220505 27.8 28.76 27.4 28.46 2.71% 0.42% 0% 13788 0.3907 55.65 28.34 0% 0 0% 0 0% 0 0% 0%
20220429 26.99 27.95 26.49 27.71 4.65% 1.17% 0% 16808 0.4603 65.9 27.39 0% 0 0% 0 0% 0 0% 0%
20220428 27.6 27.6 25.8 26.48 -3.36% 0.11% 0% 16574 0.4384 63.58 26.45 0% 0 0% 0 0% 0 0% 0%
20220427 26.18 27.61 25.82 27.4 1.82% 2.47% 0% 16358 0.4374 63.77 26.74 0% 0 0% 0 0% 0 0% 0%
20220426 28.78 29.09 26.68 26.91 -6.56% -3.27% 0% 20282 0.5642 82.78 27.82 0% 0 0% 0 0% 0 0% 0%
20220425 32 32 28.69 28.8 -10.97% -3.87% 0% 20869 0.6252 95.27 29.96 0% 0 0% 0 0% 0 0% 0%
20220422 31.2 32.95 31.06 32.35 3.09% 1.16% 0% 15611 0.4992 77.7 31.98 0% 0 0% 0 0% 0 0% 0%
20220421 33.8 33.8 31.26 31.38 -6.8% -3.12% 0% 15347 0.4971 74.7 32.39 0% 0 0% 0 0% 0 0% 0%
20220420 33.6 34.5 33.32 33.67 0% -0.62% 0% 12938 0.4384 64.46 33.88 0% 0 0% 0 0% 0 0% 0%
20220419 33.08 34.34 33.08 33.67 1.23% -0.56% 0% 14794 0.5009 70.51 33.86 0% 0 0% 0 0% 0 0% 0%
20220418 32.47 33.3 31.81 33.26 2.06% 1.56% 0% 10768 0.3527 47.58 32.75 0% 0 0% 0 0% 0 0% 0%
20220415 33.41 33.41 31.97 32.59 -3.06% 0.18% 0% 14338 0.4664 58.84 32.53 0% 0 0% 0 0% 0 0% 0%
20220414 33.15 34.12 33.15 33.62 2.16% -0.12% 0% 13036 0.4388 51.36 33.66 0% 0 0% 0 0% 0 0% 0%
20220413 34.09 34.1 32.55 32.91 -3.18% -0.78% 0% 12194 0.4045 44.39 33.17 0% 0 0% 0 0% 0 0% 0%
20220412 33.35 33.99 33.03 33.99 1.95% 1.49% 0% 9957 0.3335 33.73 33.49 0% 0 0% 0 0% 0 0% 0%
20220411 34.49 34.58 32.88 33.34 -3.14% -0.95% 0% 15356 0.5169 46.74 33.66 0% 0 0% 0 0% 0 0% 0%
20220408 36.4 36.52 33.5 34.42 -5.9% -1.46% 0% 21300 0.744 62.55 34.93 0% 0 0% 0 0% 0 0% 0%
20220407 36.4 37.94 35.98 36.58 0.33% -0.68% 0% 19099 0.7035 56.59 36.83 0% 0 0% 0 0% 0 0% 0%
20220401 37.12 37.12 35.78 35.95 -3.62% -0.94% 0% 18910 0.6863 52.27 36.29 0% 0 0% 0 0% 0 0% 0%
20220331 37.28 37.9 36.9 37.3 0% -0.35% 0% 14479 0.542 39.59 37.43 0% 0 0% 0 0% 0 0% 0%
20220330 36.55 37.5 36.14 37.3 2.47% 1.19% 0% 15349 0.5657 38.49 36.86 0% 0 0% 0 0% 0 0% 0%
20220329 37.51 37.94 36.2 36.4 -3.06% -1.41% 0% 17254 0.637 39.61 36.92 0% 0 0% 0 0% 0 0% 0%
20220328 38.2 38.2 37.08 37.55 -2.26% -0.03% 0% 13409 0.5036 30.13 37.56 0% 0 0% 0 0% 0 0% 0%
20220325 38.71 39.43 38.36 38.42 -1.28% -1.11% 0% 15330 0.5955 33.07 38.85 0% 0 0% 0 0% 0 0% 0%
20220324 40.01 40.09 38.8 38.92 -4.14% -0.71% 0% 24673 0.9672 48.6 39.2 0% 0 0% 0 0% 0 0% 0%
20220323 39.86 40.99 39.4 40.6 2.29% 1.15% 0% 21365 0.8576 39.4 40.14 0% 0 0% 0 0% 0 0% 0%
20220322 41.21 41.36 39.51 39.69 -3.97% -1.37% 0% 23516 0.9463 59.16 40.24 0% 0 0% 0 0% 0 0% 0%
20220321 40.06 41.55 39.88 41.33 3.17% 0.93% 0% 25773 1.0555 62.62 40.95 0% 0 0% 0 0% 0 0% 0%
20220318 40.85 40.85 39.3 40.06 -1.06% 0.25% 0% 20623 0.824 43.6 39.96 0% 0 0% 0 0% 0 0% 0%
20220317 39.9 41.2 39.7 40.49 2.09% -0.25% 0% 30970 1.257 64.42 40.59 0% 0 0% 0 0% 0 0% 0%
20220316 40.08 41.24 36.68 39.66 -1.34% 2.61% 0% 39512 1.5271 80.01 38.65 0% 0 0% 0 0% 0 0% 0%
20220315 41.87 42.95 39.5 40.2 -4.49% -4.19% 0% 21499 0.9021 48.42 41.96 0% 0 0% 0 0% 0 0% 0%
20220311 44 44.7 43 44.37 -2.29% 1.26% 0% 29468 1.2912 70.28 43.82 0% 0 0% 0 0% 0 0% 0%
20220310 45.89 46.45 44.32 45.41 3.27% 0.26% 0% 42662 1.9321 106.15 45.29 0% 0 0% 0 0% 0 0% 0%
20220309 42.49 44.25 41.41 43.97 3.43% 1.99% 0% 36413 1.5699 86.96 43.11 0% 0 0% 0 0% 0 0% 0%
20220308 46.17 46.19 42.35 42.51 -7.93% -2.54% 0% 37404 1.6314 92.94 43.62 0% 0 0% 0 0% 0 0% 0%
20220307 47.5 47.5 45.88 46.17 -3.41% -0.58% 0% 43836 2.0356 116.94 46.44 0% 0 0% 0 0% 0 0% 0%
20220304 45.48 48.87 45.15 47.8 5.66% 2.53% 0% 71626 3.3391 197.11 46.62 0% 0 0% 0 0% 0 0% 0%
20220303 45.06 46.49 44.01 45.24 0.69% 0.04% 0% 37955 1.7165 110.51 45.22 0% 0 0% 0 0% 0 0% 0%
20220302 44.13 45.15 43.83 44.93 0.69% 0.9% 0% 19641 0.8747 53.52 44.53 0% 0 0% 0 0% 0 0% 0%
20220301 43.66 45.12 43.66 44.62 3.77% 0.38% 0% 24985 1.1107 58.2 44.45 0% 0 0% 0 0% 0 0% 0%
20220228 43.88 44.18 42.2 43 -1.83% -0.21% 0% 19310 0.8321 42.1 43.09 0% 0 0% 0 0% 0 0% 0%
20220225 43.43 45.09 43.43 43.8 1.65% -0.82% 0% 24904 1.0998 56.07 44.16 0% 0 0% 0 0% 0 0% 0%
20220224 45.56 46.45 42.6 43.09 -6.22% -3.08% 0% 39288 1.7467 88.27 44.46 0% 0 0% 0 0% 0 0% 0%
20220223 45.3 46.32 44.86 45.95 1.59% 0.61% 0% 23357 1.0668 56.05 45.67 0% 0 0% 0 0% 0 0% 0%
20220222 45.91 45.91 43.9 45.23 -1.95% 0.94% 0% 29522 1.3229 66.09 44.81 0% 0 0% 0 0% 0 0% 0%
20220221 45.7 46.21 45.25 46.13 -0.73% 0.9% 0% 27471 1.256 59.86 45.72 0% 0 0% 0 0% 0 0% 0%
20220218 45.97 47.4 45.1 46.47 0.91% -0.11% 0% 35453 1.6492 74.48 46.52 0% 0 0% 0 0% 0 0% 0%
20220217 47.13 47.47 45.77 46.05 -2.7% -0.84% 0% 49697 2.308 100.11 46.44 0% 0 0% 0 0% 0 0% 0%
20220216 44.01 48.63 43.68 47.33 7.4% 2.05% 0% 72440 3.3598 144.26 46.38 0% 0 0% 0 0% 0 0% 0%
20220215 42.32 45.69 41.51 44.07 5.23% 0.75% 0% 38266 1.6737 81.36 43.74 0% 0 0% 0 0% 0 0% 0%
20220214 41.22 42.4 40.87 41.88 1.43% 0.36% 0% 15125 0.6311 26.57 41.73 0% 0 0% 0 0% 0 0% 0%
20220211 43.58 43.9 41.01 41.29 -5.28% -1.31% 0% 27509 1.151 28.55 41.84 0% 0 0% 0 0% 0 0% 0%
20220210 44.8 44.9 43.5 43.59 -2.92% -1.09% 0% 20957 0.9236 9.3 44.07 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