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. 301166
    4. 返回上一页 刷新
股票代码（例：sz301166）       342条   (进入股票专站) 股票成本分析
相关股票: 宁德时代  迈瑞医疗  东方财富  金龙鱼  汇川技术  爱尔眼科  阳光电源  温氏股份  智飞生物  亿纬锂能  中际旭创  爱美客  同花顺  晶盛机电  卓胜微  蓝思科技  三环集团  华利集团  华大九天  泰格医药  康龙化成  芒果超媒  新产业  昆仑万维  亿联网络  先导智能  润泽科技  贝泰妮  深信服  沃森生物  江波龙  圣邦股份  华厦眼科  天孚通信  安克创新  北京君正  中科创达  迈为股份  中伟股份  景嘉微  新宙邦  汤臣倍健  康泰生物  
相关股吧: 300750股吧 300760股吧 300059股吧 300999股吧 300124股吧 300015股吧 300274股吧 300498股吧 300122股吧 300014股吧 300308股吧 300896股吧 300033股吧 300316股吧 300782股吧 300433股吧 300408股吧 300979股吧 301269股吧 300347股吧 300759股吧 300413股吧 300832股吧 300418股吧 300628股吧 300450股吧 300442股吧 300957股吧 300454股吧 300142股吧 301308股吧 300661股吧 301267股吧 300394股吧 300866股吧 300223股吧 300496股吧 300751股吧 300919股吧 300474股吧 300037股吧 300146股吧 300601股吧 
日期

开盘

最高

最低

收盘

升跌%

收盘/均价

收盘/十均价

交易量/手

交易金额/亿

钱流

日均价

升跌%

3天均

升跌%

5天均

升跌%

10天均

升跌%

升跌均
20230928 40.91 41.18 40.52 40.71 -0.49% -0.1% 0% 3750 0.1528 30.95 40.75 0% 0 0% 0 0% 0 0% 0%
20230927 40.2 41.08 40.05 40.91 2.15% 0.42% 0% 7357 0.2997 57.02 40.74 0% 0 0% 0 0% 0 0% 0%
20230926 40.05 40.58 39.97 40.05 -0.99% -0.4% 0% 3875 0.1558 27.8 40.21 0% 0 0% 0 0% 0 0% 0%
20230925 40.12 40.7 40.02 40.45 0.37% 0.1% 0% 5051 0.2041 35.58 40.41 0% 0 0% 0 0% 0 0% 0%
20230922 39.75 40.35 39.39 40.3 1.38% 1% 0% 6201 0.2474 42.64 39.9 0% 0 0% 0 0% 0 0% 0%
20230921 40.35 40.43 39.67 39.75 -1.54% -0.48% 0% 6330 0.2528 46.17 39.94 0% 0 0% 0 0% 0 0% 0%
20230920 40.93 41 40.3 40.37 -1.05% -0.57% 0% 4404 0.1788 33.35 40.6 0% 0 0% 0 0% 0 0% 0%
20230919 40.58 41.49 40.58 40.8 -0.02% -0.27% 0% 6752 0.2762 53.04 40.91 0% 0 0% 0 0% 0 0% 0%
20230918 40.53 41.08 40.36 40.81 0.44% 0.17% 0% 6834 0.2784 55.61 40.74 0% 0 0% 0 0% 0 0% 0%
20230915 39.77 40.98 39.46 40.63 2.42% 0.3% 0% 12202 0.4943 100.75 40.51 0% 0 0% 0 0% 0 0% 0%
20230914 39.52 40.15 39.52 39.67 -0.03% -0.18% 0% 3646 0.1449 32.77 39.74 0% 0 0% 0 0% 0 0% 0%
20230913 40.05 40.25 39.39 39.68 -1.37% -0.05% 0% 4202 0.1668 38.84 39.7 0% 0 0% 0 0% 0 0% 0%
20230912 39.83 40.4 39.73 40.23 0.7% 0.22% 0% 5242 0.2104 52.34 40.14 0% 0 0% 0 0% 0 0% 0%
20230911 39.21 40.33 39.08 39.95 2.02% 0.15% 0% 7255 0.2894 71.78 39.89 0% 0 0% 0 0% 0 0% 0%
20230908 38.43 39.33 38.43 39.16 0.8% 0.2% 0% 3879 0.1516 33.05 39.08 0% 0 0% 0 0% 0 0% 0%
20230907 39.57 39.89 38.85 38.85 -2.09% -0.82% 0% 4746 0.1859 38.56 39.17 0% 0 0% 0 0% 0 0% 0%
20230906 39.55 39.8 39.27 39.68 -0.4% 0.23% 0% 4312 0.1707 33.45 39.59 0% 0 0% 0 0% 0 0% 0%
20230905 40 40.26 39.7 39.84 -0.4% -0.05% 0% 3645 0.1453 27.93 39.86 0% 0 0% 0 0% 0 0% 0%
20230904 40.31 40.49 39.7 40 -0.67% 0.03% 0% 5956 0.2382 42.05 39.99 0% 0 0% 0 0% 0 0% 0%
20230901 40.27 40.43 39.9 40.27 0% 0.32% 0% 6009 0.2412 38.88 40.14 0% 0 0% 0 0% 0 0% 0%
20230831 39.89 40.58 39.35 40.27 0.55% 0.57% 0% 8697 0.3482 53.72 40.04 0% 0 0% 0 0% 0 0% 0%
20230830 39.95 40.37 39.6 40.05 0.25% -0.07% 0% 8887 0.3562 52.46 40.08 0% 0 0% 0 0% 0 0% 0%
20230829 38.58 39.99 38.39 39.95 3.26% 0.99% 0% 10863 0.4297 59.92 39.56 0% 0 0% 0 0% 0 0% 0%
20230828 39 40.5 38.5 38.69 3.62% -2.15% 0% 19620 0.7757 100.16 39.54 0% 0 0% 0 0% 0 0% 0%
20230825 38.04 38.3 37.33 37.34 -2.25% -1.01% 0% 6291 0.2373 31.22 37.72 0% 0 0% 0 0% 0 0% 0%
20230824 38.12 38.65 37.6 38.2 -0.21% 0.37% 0% 7222 0.2749 34.37 38.06 0% 0 0% 0 0% 0 0% 0%
20230823 38.9 38.97 38.26 38.28 -1.57% -0.78% 0% 6697 0.2584 31.46 38.58 0% 0 0% 0 0% 0 0% 0%
20230822 40 40 38.2 38.89 -2.29% 0.13% 0% 15127 0.5876 67.02 38.84 0% 0 0% 0 0% 0 0% 0%
20230821 41.85 42 39.21 39.8 -6.51% -0.97% 0% 19407 0.7799 91.32 40.19 0% 0 0% 0 0% 0 0% 0%
20230818 43.8 43.8 42.56 42.57 -2.38% -1.14% 0% 12409 0.5343 64.3 43.06 0% 0 0% 0 0% 0 0% 0%
20230817 44 44.32 43.01 43.61 -2.35% 0.21% 0% 16175 0.7039 86.68 43.52 0% 0 0% 0 0% 0 0% 0%
20230816 44.43 45.65 44.25 44.66 -0.04% -0.87% 0% 23888 1.0761 138.09 45.05 0% 0 0% 0 0% 0 0% 0%
20230815 43.5 45.1 42.48 44.68 2.69% 0.81% 0% 23993 1.0634 148.59 44.32 0% 0 0% 0 0% 0 0% 0%
20230814 43.75 44.41 42.81 43.51 -1.52% 0.3% 0% 10109 0.4385 65.17 43.38 0% 0 0% 0 0% 0 0% 0%
20230811 43.79 44.88 43.6 44.18 0.8% -0.45% 0% 16933 0.7515 111.68 44.38 0% 0 0% 0 0% 0 0% 0%
20230810 43.3 43.9 42.82 43.83 1.29% 0.64% 0% 14674 0.6391 135.28 43.55 0% 0 0% 0 0% 0 0% 0%
20230809 42.26 43.69 42.17 43.27 2.39% 0.37% 0% 16509 0.7117 140.17 43.11 0% 0 0% 0 0% 0 0% 0%
20230808 42.45 42.66 41.84 42.26 0.02% 0.09% 0% 6750 0.285 44.78 42.22 0% 0 0% 0 0% 0 0% 0%
20230807 43.47 43.47 42.11 42.25 -2.87% -0.4% 0% 9362 0.3971 62.28 42.42 0% 0 0% 0 0% 0 0% 0%
20230804 43.85 44.1 43.39 43.5 -1% -0.16% 0% 5999 0.2614 43.19 43.57 0% 0 0% 0 0% 0 0% 0%
20230803 43.25 44.27 43.21 43.94 1.5% 0.23% 0% 7810 0.3424 57.52 43.84 0% 0 0% 0 0% 0 0% 0%
20230802 43.6 43.6 43.03 43.29 -0.98% 0.12% 0% 6373 0.2756 47.28 43.24 0% 0 0% 0 0% 0 0% 0%
20230801 44.56 45.1 43.58 43.72 -1.66% -0.91% 0% 10740 0.4739 84.75 44.12 0% 0 0% 0 0% 0 0% 0%
20230731 44.44 44.75 43.9 44.46 0.02% 0.29% 0% 10077 0.4467 85.25 44.33 0% 0 0% 0 0% 0 0% 0%
20230728 44.23 45.15 44.05 44.45 -0.34% 0.11% 0% 10743 0.477 91.71 44.4 0% 0 0% 0 0% 0 0% 0%
20230727 43.99 45.6 43.71 44.6 1.57% -0.62% 0% 19967 0.8961 170.34 44.88 0% 0 0% 0 0% 0 0% 0%
20230726 43.51 44.1 43.42 43.91 0.5% 0.14% 0% 6807 0.2985 61.31 43.85 0% 0 0% 0 0% 0 0% 0%
20230725 43.6 43.96 43.3 43.69 0.67% 0.11% 0% 7777 0.3394 67.45 43.64 0% 0 0% 0 0% 0 0% 0%
20230724 43.13 43.49 42.61 43.4 0.79% 0.28% 0% 3960 0.1714 33.52 43.28 0% 0 0% 0 0% 0 0% 0%
20230721 42.62 43.6 42.62 43.06 0.7% -0.37% 0% 4989 0.2156 37.4 43.22 0% 0 0% 0 0% 0 0% 0%
20230720 43.38 43.5 42.74 42.76 -1.43% -0.74% 0% 4188 0.1804 30.35 43.08 0% 0 0% 0 0% 0 0% 0%
20230719 43.16 43.66 43.16 43.38 0.05% -0.07% 0% 3511 0.1524 24.79 43.41 0% 0 0% 0 0% 0 0% 0%
20230718 43.4 43.49 43.05 43.36 -0.37% 0.32% 0% 3535 0.1528 23.34 43.22 0% 0 0% 0 0% 0 0% 0%
20230717 43.63 44.28 43.4 43.52 0.48% -0.37% 0% 6014 0.2627 38.24 43.68 0% 0 0% 0 0% 0 0% 0%
20230714 43.8 43.99 43.27 43.31 -1.12% -0.37% 0% 5038 0.219 30.5 43.47 0% 0 0% 0 0% 0 0% 0%
20230713 43.17 44.08 43.15 43.8 1.55% 0.27% 0% 7300 0.3189 44.01 43.68 0% 0 0% 0 0% 0 0% 0%
20230712 43.62 44.05 43 43.13 -1.53% -0.55% 0% 6687 0.29 96.53 43.37 0% 0 0% 0 0% 0 0% 0%
20230711 43.5 44.3 43.08 43.8 -0.05% 0.48% 0% 8155 0.3555 48.71 43.59 0% 0 0% 0 0% 0 0% 0%
20230710 43.11 44.44 42.93 43.82 3.23% 0.37% 0% 13618 0.5946 216.21 43.66 0% 0 0% 0 0% 0 0% 0%
20230707 42.85 42.88 42.31 42.45 -0.93% -0.07% 0% 4195 0.1782 76.5 42.48 0% 0 0% 0 0% 0 0% 0%
20230706 43.58 43.58 42.73 42.85 -1.52% -0.26% 0% 4602 0.1977 23.85 42.96 0% 0 0% 0 0% 0 0% 0%
20230705 43.55 43.95 43.18 43.51 -0.16% -0.23% 0% 5632 0.2456 97.21 43.61 0% 0 0% 0 0% 0 0% 0%
20230704 42.9 43.93 42.74 43.58 1.44% 0.53% 0% 6674 0.2893 31.46 43.35 0% 0 0% 0 0% 0 0% 0%
20230703 42.82 43.15 42.4 42.96 0.05% 0.42% 0% 5544 0.2372 25.31 42.78 0% 0 0% 0 0% 0 0% 0%
20230630 42.78 43.15 42.68 42.94 0.59% 0.05% 0% 4411 0.1893 20 42.92 0% 0 0% 0 0% 0 0% 0%
20230629 42.21 42.97 42.09 42.69 1.28% 0.42% 0% 5531 0.2351 24.5 42.51 0% 0 0% 0 0% 0 0% 0%
20230628 42.78 42.9 41.68 42.15 -1.2% 0.19% 0% 4887 0.2056 20.1 42.07 0% 0 0% 0 0% 0 0% 0%
20230627 42.3 42.8 42.28 42.66 0.9% 0.16% 0% 4586 0.1953 18.68 42.59 0% 0 0% 0 0% 0 0% 0%
20230626 42.76 43.01 42.28 42.28 -1.54% -0.75% 0% 4012 0.1709 15.65 42.6 0% 0 0% 0 0% 0 0% 0%
20230621 43.3 43.48 42.76 42.94 -0.83% 0% 0% 6123 0.2629 22.98 42.94 0% 0 0% 0 0% 0 0% 0%
20230620 43.6 43.94 43.15 43.3 -0.78% -0.41% 0% 6872 0.2988 23.87 43.48 0% 0 0% 0 0% 0 0% 0%
20230619 44.04 44.34 43.6 43.64 -1.38% -0.52% 0% 7960 0.3492 28.68 43.87 0% 0 0% 0 0% 0 0% 0%
20230616 44.59 44.71 44.2 44.25 -0.74% -0.32% 0% 8227 0.3652 31.04 44.39 0% 0 0% 0 0% 0 0% 0%
20230615 45 45 44.39 44.58 -0.82% -0.02% 0% 7557 0.337 29.55 44.59 0% 0 0% 0 0% 0 0% 0%
20230614 44.88 45.45 44.76 44.95 -0.66% -0.13% 0% 7929 0.3569 32.25 45.01 0% 0 0% 0 0% 0 0% 0%
20230613 44.35 46.05 44.01 45.25 1.03% 0.85% 0% 15605 0.7002 63.48 44.87 0% 0 0% 0 0% 0 0% 0%
20230612 44.55 44.89 43.92 44.79 1.8% 0.74% 0% 12653 0.5626 52.37 44.46 0% 0 0% 0 0% 0 0% 0%
20230609 44.71 44.9 43.8 44 -2.65% -0.41% 0% 15243 0.6735 63.16 44.18 0% 0 0% 0 0% 0 0% 0%
20230608 44.89 46.28 44.51 45.2 -1.72% 0.2% 0% 25445 1.1479 111.27 45.11 0% 0 0% 0 0% 0 0% 0%
20230607 43.51 50.39 43.51 45.99 7.43% -1.63% 0% 39108 1.8283 195.61 46.75 0% 0 0% 0 0% 0 0% 0%
20230606 44.28 44.28 42.7 42.81 -3.34% -1.09% 0% 7348 0.318 42.6 43.28 0% 0 0% 0 0% 0 0% 0%
20230605 44.79 44.79 43.91 44.29 -0.7% 0.36% 0% 4534 0.2001 27.53 44.13 0% 0 0% 0 0% 0 0% 0%
20230602 44.68 44.77 44.15 44.6 0.52% 0.25% 0% 4830 0.2149 30.11 44.49 0% 0 0% 0 0% 0 0% 0%
20230601 44.38 44.95 43.76 44.37 -0.02% 0.05% 0% 5587 0.2478 91.05 44.35 0% 0 0% 0 0% 0 0% 0%
20230531 45.08 45.47 44.38 44.38 -1.71% -1.11% 0% 5405 0.2426 90.06 44.88 0% 0 0% 0 0% 0 0% 0%
20230530 45.18 45.8 44.46 45.15 0.33% -0.02% 0% 5892 0.2661 39.33 45.16 0% 0 0% 0 0% 0 0% 0%
20230529 46.18 46.18 44.86 45 -1.73% -0.49% 0% 5210 0.2356 38.31 45.22 0% 0 0% 0 0% 0 0% 0%
20230526 46.16 46.76 45.51 46.69 1.15% 0.89% 0% 5073 0.2348 41.86 46.28 0% 0 0% 0 0% 0 0% 0%
20230525 45.68 46.22 45.53 46.16 0.5% 0.68% 0% 3989 0.1829 34.12 45.85 0% 0 0% 0 0% 0 0% 0%
20230524 45.93 46.21 45.3 45.93 -0.67% 0.33% 0% 5288 0.2421 45.72 45.78 0% 0 0% 0 0% 0 0% 0%
20230523 46.1 47.07 45.74 46.24 0.3% -0.96% 0% 6457 0.3015 57.16 46.69 0% 0 0% 0 0% 0 0% 0%
20230522 45.68 46.35 45.68 46.1 0.99% 0.37% 0% 3767 0.173 32.35 45.93 0% 0 0% 0 0% 0 0% 0%
20230519 44.39 45.99 44.33 45.65 2.75% 0.73% 0% 6306 0.2858 52.59 45.32 0% 0 0% 0 0% 0 0% 0%
20230518 45.31 45.44 44.26 44.43 -1.81% -0.54% 0% 4970 0.222 41.52 44.67 0% 0 0% 0 0% 0 0% 0%
20230517 45.21 45.25 44.7 45.25 0.09% 0.56% 0% 2740 0.1233 23.08 45 0% 0 0% 0 0% 0 0% 0%
20230516 44.79 45.23 44.6 45.21 0.49% 0.47% 0% 4460 0.2007 32.95 45 0% 0 0% 0 0% 0 0% 0%
20230515 44.66 45.12 44 44.99 0.31% 1.06% 0% 3980 0.1772 27.34 44.52 0% 0 0% 0 0% 0 0% 0%
20230510 44.5 44.99 44.23 44.85 0.29% 0.43% 0% 2951 0.1318 50.64 44.66 0% 0 0% 0 0% 0 0% 0%
20230509 45.51 45.53 44.7 44.72 -1.78% -0.42% 0% 5749 0.2582 33.9 44.91 0% 0 0% 0 0% 0 0% 0%
20230508 46.3 46.3 45.16 45.53 -1.02% -0.04% 0% 5286 0.2408 30.21 45.55 0% 0 0% 0 0% 0 0% 0%
20230505 47.31 47.31 45.7 46 -2.77% -0.33% 0% 5086 0.2347 27.45 46.15 0% 0 0% 0 0% 0 0% 0%
20230504 47.3 47.74 46.66 47.31 0% 0.28% 0% 4905 0.2314 25.96 47.18 0% 0 0% 0 0% 0 0% 0%
20230428 46.97 47.36 46.26 47.31 1.96% 0.81% 0% 4257 0.1998 22.28 46.93 0% 0 0% 0 0% 0 0% 0%
20230427 46.5 47.36 46.3 46.4 -1.63% -0.79% 0% 5102 0.2386 25.12 46.77 0% 0 0% 0 0% 0 0% 0%
20230426 45.7 47.68 45.3 47.17 1.79% 0.53% 0% 4612 0.2164 21.06 46.92 0% 0 0% 0 0% 0 0% 0%
20230425 48 48 45.1 46.34 -3.74% -0.39% 0% 6410 0.2982 29 46.52 0% 0 0% 0 0% 0 0% 0%
20230424 48.44 48.76 47.11 48.14 -0.6% 0.65% 0% 5975 0.2858 28.62 47.83 0% 0 0% 0 0% 0 0% 0%
20230421 48.42 49 47.67 48.43 0% 0.19% 0% 7810 0.3775 38.87 48.34 0% 0 0% 0 0% 0 0% 0%
20230420 50.34 50.76 48.3 48.43 -4.46% -1.34% 0% 10731 0.5268 57.41 49.09 0% 0 0% 0 0% 0 0% 0%
20230419 49.48 51.65 49.22 50.69 2.05% 0.22% 0% 11386 0.5759 64.88 50.58 0% 0 0% 0 0% 0 0% 0%
20230418 50.2 50.26 49.21 49.67 -1.13% -0.14% 0% 6467 0.3217 38.22 49.74 0% 0 0% 0 0% 0 0% 0%
20230417 51 51.22 50 50.24 -1.39% -0.61% 0% 7377 0.3729 46.06 50.55 0% 0 0% 0 0% 0 0% 0%
20230414 51.58 52.98 50.79 50.95 -0.64% -1.64% 0% 13909 0.7205 93.21 51.8 0% 0 0% 0 0% 0 0% 0%
20230413 49.2 52.15 48.59 51.28 4.4% 0.77% 0% 18632 0.9481 133.78 50.89 0% 0 0% 0 0% 0 0% 0%
20230412 50.36 50.68 49.05 49.12 -2.13% -0.87% 0% 7510 0.3721 61.29 49.55 0% 0 0% 0 0% 0 0% 0%
20230411 49.96 50.5 49.6 50.19 0.46% 0.5% 0% 5166 0.258 46.47 49.94 0% 0 0% 0 0% 0 0% 0%
20230410 50.6 51.19 49.7 49.96 -1.83% -1.09% 0% 6602 0.3335 58.74 50.51 0% 0 0% 0 0% 0 0% 0%
20230407 50 51 49.73 50.89 1.58% 0.32% 0% 6940 0.3521 61.95 50.73 0% 0 0% 0 0% 0 0% 0%
20230406 49.66 50.83 49.35 50.1 0.99% -0.14% 0% 7341 0.3683 64.29 50.17 0% 0 0% 0 0% 0 0% 0%
20230404 49.53 50.09 48.84 49.61 -0.04% 0.32% 0% 6319 0.3125 54.28 49.45 0% 0 0% 0 0% 0 0% 0%
20230403 48.92 50.07 48.62 49.63 1.81% 0.65% 0% 6082 0.2999 52.67 49.31 0% 0 0% 0 0% 0 0% 0%
20230331 48.7 49.21 48.62 48.75 0.08% -0.18% 0% 2965 0.1448 26.31 48.84 0% 0 0% 0 0% 0 0% 0%
20230330 48.88 49.44 48.32 48.71 -0.37% -0.55% 0% 4724 0.2314 40.4 48.98 0% 0 0% 0 0% 0 0% 0%
20230329 49.39 49.88 48.82 48.89 -2% -0.69% 0% 4627 0.2278 39.74 49.23 0% 0 0% 0 0% 0 0% 0%
20230328 50.32 50.69 49.3 49.89 -0.95% 0.06% 0% 6627 0.3304 57.69 49.86 0% 0 0% 0 0% 0 0% 0%
20230327 50.16 51.18 49.8 50.37 0.38% -0.26% 0% 7303 0.3688 63.61 50.5 0% 0 0% 0 0% 0 0% 0%
20230324 49.9 50.84 49.83 50.18 1.07% -0.14% 0% 7263 0.365 62.48 50.25 0% 0 0% 0 0% 0 0% 0%
20230323 49.8 50 49.2 49.65 -0.28% 0.2% 0% 3962 0.1963 50.22 49.55 0% 0 0% 0 0% 0 0% 0%
20230322 49.07 50.15 49.07 49.79 1.45% 0% 0% 8215 0.409 71.74 49.79 0% 0 0% 0 0% 0 0% 0%
20230321 47.93 49.22 47.66 49.08 3.11% 1.07% 0% 8110 0.3938 71.36 48.56 0% 0 0% 0 0% 0 0% 0%
20230320 48.14 48.51 46.94 47.6 -1.08% 0.19% 0% 6121 0.2908 53 47.51 0% 0 0% 0 0% 0 0% 0%
20230317 48.48 48.99 47.99 48.12 -0.35% -0.39% 0% 7114 0.3437 61.52 48.31 0% 0 0% 0 0% 0 0% 0%
20230316 48.7 49.28 48.21 48.29 -1.11% -0.92% 0% 5847 0.285 51.95 48.74 0% 0 0% 0 0% 0 0% 0%
20230315 48.7 49.49 48.47 48.83 1.22% -0.57% 0% 6874 0.3376 58.29 49.11 0% 0 0% 0 0% 0 0% 0%
20230314 48.9 49.39 47.7 48.24 -1.27% -0.45% 0% 8743 0.4237 70.91 48.46 0% 0 0% 0 0% 0 0% 0%
20230313 49.38 49.57 48.52 48.86 -1.73% -0.1% 0% 7500 0.3668 59.93 48.91 0% 0 0% 0 0% 0 0% 0%
20230310 50.75 50.75 49.49 49.72 -2.03% -0.26% 0% 7378 0.3678 60.38 49.85 0% 0 0% 0 0% 0 0% 0%
20230309 49.99 50.89 49.95 50.75 1.52% 0.51% 0% 4829 0.2438 39.5 50.49 0% 0 0% 0 0% 0 0% 0%
20230308 49.77 50.3 49.52 49.99 0.32% 0.26% 0% 5891 0.2937 44.85 49.86 0% 0 0% 0 0% 0 0% 0%
20230307 51.38 51.43 49.8 49.83 -2.79% -1.27% 0% 5802 0.2928 39.47 50.47 0% 0 0% 0 0% 0 0% 0%
20230306 50.56 51.39 50.44 51.26 0.83% 0.41% 0% 5724 0.2922 39.42 51.05 0% 0 0% 0 0% 0 0% 0%
20230303 50.72 51.46 50.4 50.84 0.2% -0.26% 0% 5507 0.2807 36.6 50.97 0% 0 0% 0 0% 0 0% 0%
20230302 51.85 52.11 50.71 50.74 -2.31% -0.92% 0% 9191 0.4707 59.93 51.21 0% 0 0% 0 0% 0 0% 0%
20230301 52.08 52.71 51.69 51.94 -0.73% 0.04% 0% 7387 0.3835 46.68 51.92 0% 0 0% 0 0% 0 0% 0%
20230228 51.62 52.39 51.58 52.32 1.53% 0.46% 0% 5259 0.2739 32.31 52.08 0% 0 0% 0 0% 0 0% 0%
20230227 53.08 53.57 51.51 51.53 -2.96% -1.3% 0% 9239 0.4824 54.4 52.21 0% 0 0% 0 0% 0 0% 0%
20230224 53.84 54.3 52.71 53.1 -1.3% -0.49% 0% 7067 0.3771 40.14 53.36 0% 0 0% 0 0% 0 0% 0%
20230223 55.1 55.85 53.62 53.8 -2.5% -1.14% 0% 14560 0.7924 78.96 54.42 0% 0 0% 0 0% 0 0% 0%
20230222 52.92 55.95 52.6 55.18 4.15% 0.71% 0% 23377 1.2808 124.74 54.79 0% 0 0% 0 0% 0 0% 0%
20230221 53.41 53.86 52.81 52.98 -1.52% -0.56% 0% 6869 0.366 36.36 53.28 0% 0 0% 0 0% 0 0% 0%
20230220 53.03 53.95 51.57 53.8 1.49% 2.44% 0% 11756 0.6174 57.46 52.52 0% 0 0% 0 0% 0 0% 0%
20230217 52.8 53.66 52.51 53.01 0.55% -0.43% 0% 8531 0.4542 40.02 53.24 0% 0 0% 0 0% 0 0% 0%
20230216 54.7 54.79 52.22 52.72 -3.12% -2.06% 0% 14276 0.7685 60.33 53.83 0% 0 0% 0 0% 0 0% 0%
20230215 55.01 55.27 54.1 54.42 -1.59% -0.15% 0% 11844 0.6455 50.91 54.5 0% 0 0% 0 0% 0 0% 0%
20230214 54.3 55.8 54.02 55.3 2.01% 0.29% 0% 15324 0.845 65.05 55.14 0% 0 0% 0 0% 0 0% 0%
20230213 54.61 55.24 53.8 54.21 -1.08% -0.29% 0% 13257 0.7208 57.29 54.37 0% 0 0% 0 0% 0 0% 0%
20230210 55.75 56.38 54.55 54.8 -1.92% -0.63% 0% 13234 0.7299 58.59 55.15 0% 0 0% 0 0% 0 0% 0%
20230209 55.05 56.12 55.05 55.87 1.21% 0.41% 0% 11141 0.6199 52.86 55.64 0% 0 0% 0 0% 0 0% 0%
20230208 56.39 56.87 55.17 55.2 -2.08% -1.09% 0% 12340 0.6887 61.73 55.81 0% 0 0% 0 0% 0 0% 0%
20230207 56.56 58.5 55.97 56.37 -0.69% -1.05% 0% 14482 0.8251 78.61 56.97 0% 0 0% 0 0% 0 0% 0%
20230206 57.4 57.97 56.02 56.76 -1.71% -0.18% 0% 19851 1.1287 108.46 56.86 0% 0 0% 0 0% 0 0% 0%
20230203 53.35 57.95 53.2 57.75 7.62% 4% 0% 32826 1.8229 162.57 55.53 0% 0 0% 0 0% 0 0% 0%
20230202 52.99 55.19 52.63 53.66 1.57% -0.85% 0% 17569 0.9509 97.37 54.12 0% 0 0% 0 0% 0 0% 0%
20230201 50.66 52.99 50.66 52.83 3.89% 1.42% 0% 20172 1.0507 112.97 52.09 0% 0 0% 0 0% 0 0% 0%
20230131 50.99 51.42 50.16 50.85 -0.78% 0.55% 0% 11056 0.5591 63.47 50.57 0% 0 0% 0 0% 0 0% 0%
20230130 50.44 52 50 51.25 0.69% 0.83% 0% 17062 0.8672 100.49 50.83 0% 0 0% 0 0% 0 0% 0%
20230120 51 52.17 50.5 50.9 -0.62% -0.55% 0% 8870 0.454 54.83 51.18 0% 0 0% 0 0% 0 0% 0%
20230119 50.62 51.55 50.52 51.22 0.95% 0.1% 0% 8106 0.4148 54.64 51.17 0% 0 0% 0 0% 0 0% 0%
20230118 51.26 51.8 50.7 50.74 -0.8% -0.7% 0% 8818 0.4506 50.63 51.1 0% 0 0% 0 0% 0 0% 0%
20230117 53.5 53.64 50.76 51.15 -2.92% -0.95% 0% 20232 1.0448 112.77 51.64 0% 0 0% 0 0% 0 0% 0%
20230116 48.5 54.2 48.5 52.69 9.18% 1.44% 0% 40534 2.1054 229.82 51.94 0% 0 0% 0 0% 0 0% 0%
20230113 47.5 48.43 47.33 48.26 1.6% 0.58% 0% 10652 0.5111 66.94 47.98 0% 0 0% 0 0% 0 0% 0%
20230112 48.12 48.32 47.2 47.5 -1.35% -0.48% 0% 11232 0.5361 68.19 47.73 0% 0 0% 0 0% 0 0% 0%
20230111 47.87 48.76 47.42 48.15 0.58% -0.12% 0% 14156 0.6824 83.87 48.21 0% 0 0% 0 0% 0 0% 0%
20230110 47.75 48.1 46.87 47.87 0.08% 0.29% 0% 8734 0.4169 48.63 47.73 0% 0 0% 0 0% 0 0% 0%
20230109 47.35 48.09 47.33 47.83 0.67% 0.08% 0% 9798 0.4682 51.82 47.79 0% 0 0% 0 0% 0 0% 0%
20230106 48 48.12 47.32 47.51 -0.9% -0.34% 0% 12376 0.59 63.55 47.67 0% 0 0% 0 0% 0 0% 0%
20230105 47.01 48.24 46.5 47.94 1.35% 0.76% 0% 17061 0.8117 83.29 47.58 0% 0 0% 0 0% 0 0% 0%
20230104 47.08 47.49 46.31 47.3 0.53% 0.72% 0% 15338 0.7202 73.64 46.96 0% 0 0% 0 0% 0 0% 0%
20230103 45.87 47.2 45.8 47.05 2.89% 0.58% 0% 15555 0.7276 72.82 46.78 0% 0 0% 0 0% 0 0% 0%
20221230 46.22 47 45.65 45.73 -1.34% -0.57% 0% 12293 0.5653 58.37 45.99 0% 0 0% 0 0% 0 0% 0%
20221229 46.31 46.94 46.2 46.35 -0.43% -0.49% 0% 15463 0.7203 58.03 46.58 0% 0 0% 0 0% 0 0% 0%
20221228 47.36 47.73 46.45 46.55 -2.1% -0.85% 0% 15424 0.7241 55.27 46.95 0% 0 0% 0 0% 0 0% 0%
20221227 48.5 48.56 46.5 47.55 -2.88% 0.74% 0% 19783 0.9337 63.68 47.2 0% 0 0% 0 0% 0 0% 0%
20221226 51.28 51.57 48.8 48.96 -2.57% -1.53% 0% 18091 0.8995 53.01 49.72 0% 0 0% 0 0% 0 0% 0%
20221223 49.88 50.98 49.14 50.25 0.76% 0.18% 0% 16128 0.809 39.68 50.16 0% 0 0% 0 0% 0 0% 0%
20221222 52.75 52.99 49.75 49.87 -5.55% -1.64% 0% 21263 1.0781 42.23 50.7 0% 0 0% 0 0% 0 0% 0%
20221221 53.66 54.12 52 52.8 -1.6% -0.19% 0% 17251 0.9126 31.67 52.9 0% 0 0% 0 0% 0 0% 0%
20221220 54.5 55.51 53.2 53.66 -2.65% -0.32% 0% 17348 0.9339 30.2 53.83 0% 0 0% 0 0% 0 0% 0%
20221219 60 60.11 54.67 55.12 -8.01% -1.57% 0% 32371 1.8128 54.5 56 0% 0 0% 0 0% 0 0% 0%
20221216 58 61.65 57.6 59.92 1.77% -0.47% 0% 33798 2.0348 57.01 60.2 0% 0 0% 0 0% 0 0% 0%
20221215 59.07 59.56 57.63 58.88 0.65% 0.34% 0% 23241 1.3637 34.76 58.68 0% 0 0% 0 0% 0 0% 0%
20221214 61.05 62.29 58.41 58.5 -7.71% -1.86% 0% 39058 2.3284 57.11 59.61 0% 0 0% 0 0% 0 0% 0%
20221213 65.48 65.6 61.71 63.39 -7.08% 0.51% 0% 53001 3.3429 67.84 63.07 0% 0 0% 0 0% 0 0% 0%
20221212 68.38 69.98 65.8 68.22 1.37% 0.34% 0% 62437 4.2452 83.71 67.99 0% 0 0% 0 0% 0 0% 0%
20221209 66 74.48 64.1 67.3 2.83% -2.65% 0% 82985 5.7364 119.24 69.13 0% 0 0% 0 0% 0 0% 0%
20221208 63.52 66.6 61.57 65.45 2.94% 1.17% 0% 65619 4.2447 98.48 64.69 0% 0 0% 0 0% 0 0% 0%
20221207 61 63.68 59.58 63.58 4.93% 2.37% 0% 47235 2.934 73.63 62.11 0% 0 0% 0 0% 0 0% 0%
20221206 65 65.2 60.03 60.59 -8.36% -2.53% 0% 49769 3.0936 80.62 62.16 0% 0 0% 0 0% 0 0% 0%
20221205 67.86 67.9 63.36 66.12 -2.48% 1.38% 0% 59139 3.8569 101.56 65.22 0% 0 0% 0 0% 0 0% 0%
20221202 63.95 71 63.85 67.8 7.21% 1.25% 0% 79289 5.3089 146.58 66.96 0% 0 0% 0 0% 0 0% 0%
20221201 67.1 67.97 61.63 63.24 -8.21% -1.03% 0% 79558 5.0841 155.4 63.9 0% 0 0% 0 0% 0 0% 0%
20221130 66.68 70.3 66.34 68.9 8.78% 0.7% 0% 115242 7.8848 266.05 68.42 0% 0 0% 0 0% 0 0% 0%
20221129 52.7 63.34 52 63.34 20.01% 3.8% 0% 73846 4.5063 181.59 61.02 0% 0 0% 0 0% 0 0% 0%
20221128 51.35 56 50.88 52.78 2.29% -0.62% 0% 26190 1.391 63.2 53.11 0% 0 0% 0 0% 0 0% 0%
20221125 52.52 52.85 50.5 51.6 -1.73% 0.12% 0% 10659 0.5494 24.89 51.54 0% 0 0% 0 0% 0 0% 0%
20221124 52.86 52.86 51.5 52.51 1.8% 0.61% 0% 11446 0.5974 25.05 52.19 0% 0 0% 0 0% 0 0% 0%
20221123 54 54.27 51.08 51.58 -4.23% -0.96% 0% 16689 0.8691 34.32 52.08 0% 0 0% 0 0% 0 0% 0%
20221122 57.78 57.98 53.65 53.86 -8.1% -2.94% 0% 34683 1.9245 71 55.49 0% 0 0% 0 0% 0 0% 0%
20221121 55.66 58.8 54.5 58.61 4.08% 2.11% 0% 34922 2.0045 143.09 57.4 0% 0 0% 0 0% 0 0% 0%
20221118 56.53 58.13 55.66 56.31 -1.09% -0.9% 0% 28253 1.6054 128.5 56.82 0% 0 0% 0 0% 0 0% 0%
20221117 56.9 58.88 56.18 56.93 -1.9% -0.42% 0% 32427 1.854 160.8 57.17 0% 0 0% 0 0% 0 0% 0%
20221116 55.19 61.5 54.94 58.03 6.52% 0.35% 0% 49187 2.8446 275.66 57.83 0% 0 0% 0 0% 0 0% 0%
20221115 52.31 54.9 51.85 54.48 5.07% 1.6% 0% 23821 1.2774 154.9 53.62 0% 0 0% 0 0% 0 0% 0%
20221114 51.48 52.54 49.51 51.85 -0.29% 0.6% 0% 14001 0.7216 95.8 51.54 0% 0 0% 0 0% 0 0% 0%
20221111 52.4 54.75 51.39 52 1.19% -1.96% 0% 26446 1.4026 188.89 53.04 0% 0 0% 0 0% 0 0% 0%
20221110 52.4 53.15 51.38 51.39 -2.24% -1.74% 0% 14625 0.7649 115.42 52.3 0% 0 0% 0 0% 0 0% 0%
20221109 51.46 52.79 51.14 52.57 1.7% 0.54% 0% 14519 0.7592 106.87 52.29 0% 0 0% 0 0% 0 0% 0%
20221108 51.53 51.86 50.76 51.69 0.21% 0.64% 0% 6596 0.3388 43.27 51.36 0% 0 0% 0 0% 0 0% 0%
20221107 51.5 51.88 51.09 51.58 0.33% 0.23% 0% 8976 0.4619 51.28 51.46 0% 0 0% 0 0% 0 0% 0%
20221104 50.9 52.06 50.7 51.41 1.12% 0% 0% 11387 0.5854 53.45 51.41 0% 0 0% 0 0% 0 0% 0%
20221103 50.73 51.3 50.25 50.84 -0.95% 0.3% 0% 11054 0.5603 48.82 50.69 0% 0 0% 0 0% 0 0% 0%
20221102 50.01 52.46 49.81 51.33 1.93% -0.5% 0% 14816 0.7643 67.97 51.59 0% 0 0% 0 0% 0 0% 0%
20221101 49.74 51 49.1 50.36 1.25% 1.02% 0% 11282 0.5624 51.61 49.85 0% 0 0% 0 0% 0 0% 0%
20221031 48.1 50.38 48 49.74 3.5% 0.46% 0% 12194 0.6037 55.15 49.51 0% 0 0% 0 0% 0 0% 0%
20221028 49.94 51 48.01 48.06 -4.19% -2.34% 0% 11998 0.5904 53.42 49.21 0% 0 0% 0 0% 0 0% 0%
20221027 52.65 52.72 50.07 50.16 -5.36% -1.74% 0% 23514 1.2005 107.23 51.05 0% 0 0% 0 0% 0 0% 0%
20221026 50.53 54.43 50.27 53 5.73% 0.55% 0% 27403 1.4443 139.31 52.71 0% 0 0% 0 0% 0 0% 0%
20221025 52.36 52.82 48 50.13 -7.08% -0.14% 0% 29434 1.4776 160.81 50.2 0% 0 0% 0 0% 0 0% 0%
20221024 53.24 56.5 50.26 53.95 3.43% 1.18% 0% 44689 2.3826 298.65 53.32 0% 0 0% 0 0% 0 0% 0%
20221021 49.11 52.38 48.71 52.16 5.46% 2.54% 0% 21609 1.0992 187.07 50.87 0% 0 0% 0 0% 0 0% 0%
20221020 49.39 50 49.01 49.46 -0.12% -0.28% 0% 8034 0.3985 79.14 49.6 0% 0 0% 0 0% 0 0% 0%
20221019 50.01 50.48 49.18 49.52 -1.39% -0.34% 0% 7993 0.3972 80.21 49.69 0% 0 0% 0 0% 0 0% 0%
20221018 49.59 50.99 48.77 50.22 1.27% 0.54% 0% 11733 0.5861 119.33 49.95 0% 0 0% 0 0% 0 0% 0%
20221017 48.15 50.8 48.15 49.59 1.74% -0.52% 0% 13646 0.6803 142.43 49.85 0% 0 0% 0 0% 0 0% 0%
20220720 63.1 65.98 62.58 65.51 3.82% 1.58% 0% 29312 1.8902 119.01 64.49 0% 0 0% 0 0% 0 0% 0%
20220719 61.55 63.34 61.55 63.1 1.58% 0.77% 0% 18663 1.1687 79.67 62.62 0% 0 0% 0 0% 0 0% 0%
20220718 61.42 62.38 60 62.12 0.83% 0.65% 0% 15255 0.9416 65.23 61.72 0% 0 0% 0 0% 0 0% 0%
20220715 62.38 63.5 61.02 61.61 -0.87% -0.74% 0% 21901 1.3594 91.96 62.07 0% 0 0% 0 0% 0 0% 0%
20220714 59.49 62.3 59.32 62.15 5.11% 1.35% 0% 24496 1.5022 109.69 61.32 0% 0 0% 0 0% 0 0% 0%
20220713 59.05 59.66 58.11 59.13 -0.72% 0.53% 0% 11582 0.6813 53.99 58.82 0% 0 0% 0 0% 0 0% 0%
20220712 61.01 61.38 58.91 59.56 -3.15% -0.32% 0% 18766 1.1213 88.92 59.75 0% 0 0% 0 0% 0 0% 0%
20220711 61.61 62.8 60.63 61.5 0.89% -0.63% 0% 29213 1.808 141.71 61.89 0% 0 0% 0 0% 0 0% 0%
20220708 57.6 61.52 57.3 60.96 5.83% 1.25% 0% 33483 2.0159 164.51 60.21 0% 0 0% 0 0% 0 0% 0%
20220707 58.4 59 56.81 57.6 -1.74% 0.09% 0% 13844 0.7967 67.94 57.55 0% 0 0% 0 0% 0 0% 0%
20220706 58.88 59.81 58.18 58.62 0.5% -0.58% 0% 14875 0.877 72.51 58.96 0% 0 0% 0 0% 0 0% 0%
20220705 59.5 59.5 57.65 58.33 -2.65% -0.14% 0% 19391 1.1327 93.29 58.41 0% 0 0% 0 0% 0 0% 0%
20220704 59 60.93 58.6 59.92 3.67% 0.05% 0% 25839 1.5475 129.6 59.89 0% 0 0% 0 0% 0 0% 0%
20220701 58.5 59.45 57.37 57.8 -1.8% -0.6% 0% 10589 0.6158 53.46 58.15 0% 0 0% 0 0% 0 0% 0%
20220630 58.29 59.1 57.9 58.86 1.48% 0.41% 0% 11149 0.6536 55.92 58.62 0% 0 0% 0 0% 0 0% 0%
20220629 59.6 60.27 58 58 -3.27% -1.53% 0% 15622 0.9202 77.09 58.9 0% 0 0% 0 0% 0 0% 0%
20220628 59.5 60.26 58 59.96 -0.65% 1.63% 0% 24384 1.4386 117.01 59 0% 0 0% 0 0% 0 0% 0%
20220627 61 61.49 59.78 60.35 -2.68% -0.2% 0% 21583 1.3052 109.86 60.47 0% 0 0% 0 0% 0 0% 0%
20220624 61.1 62.1 60.6 62.01 2.6% 0.58% 0% 23095 1.4238 126.29 61.65 0% 0 0% 0 0% 0 0% 0%
20220623 60.31 62.29 59.9 60.44 1.85% -0.77% 0% 19005 1.1575 107.3 60.91 0% 0 0% 0 0% 0 0% 0%
20220622 59 60.5 58.15 59.34 0.12% -0.22% 0% 14567 0.8663 77.52 59.47 0% 0 0% 0 0% 0 0% 0%
20220621 60.5 60.74 58.67 59.27 -2.39% -0.59% 0% 14237 0.8488 70.42 59.62 0% 0 0% 0 0% 0 0% 0%
20220620 59.8 60.9 59.62 60.72 2.05% 0.66% 0% 15752 0.9502 73.14 60.32 0% 0 0% 0 0% 0 0% 0%
20220617 58.8 59.81 58.26 59.5 0.8% 0.56% 0% 12771 0.7556 55.89 59.17 0% 0 0% 0 0% 0 0% 0%
20220616 58 60.71 57.83 59.03 0% -0.72% 0% 15542 0.9241 64.84 59.46 0% 0 0% 0 0% 0 0% 0%
20220615 59.26 62.13 59.01 59.03 0.39% -2.22% 0% 21291 1.2853 80.76 60.37 0% 0 0% 0 0% 0 0% 0%
20220614 60.2 60.2 57.18 58.8 -2.89% 0.44% 0% 17127 1.0026 58.54 58.54 0% 0 0% 0 0% 0 0% 0%
20220613 59.7 61.26 59.7 60.55 0.55% -0.1% 0% 12681 0.7686 40.07 60.61 0% 0 0% 0 0% 0 0% 0%
20220610 59.73 61.6 59.73 60.22 0.82% -0.73% 0% 16712 1.0138 46.24 60.66 0% 0 0% 0 0% 0 0% 0%
20220609 62.79 63.56 59.59 59.73 -5.6% -1.87% 0% 24513 1.4921 63.57 60.87 0% 0 0% 0 0% 0 0% 0%
20220608 65.64 65.64 62.55 63.27 -2.95% -0.14% 0% 26424 1.6742 66.37 63.36 0% 0 0% 0 0% 0 0% 0%
20220607 65.13 66.5 64.2 65.19 0.09% -0.75% 0% 25870 1.6992 56.66 65.68 0% 0 0% 0 0% 0 0% 0%
20220606 64 66.66 63.55 65.13 0.2% 0.03% 0% 24500 1.5951 50.26 65.11 0% 0 0% 0 0% 0 0% 0%
20220602 64.75 65 62.36 65 1.33% 2.19% 0% 22894 1.4562 45.48 63.61 0% 0 0% 0 0% 0 0% 0%
20220601 67.19 68.18 63.45 64.15 -5.13% -2.18% 0% 38590 2.5309 77.89 65.58 0% 0 0% 0 0% 0 0% 0%
20220531 71.2 72.77 67.54 68.12 -1.3% -2.39% 0% 35010 2.4434 74.39 69.79 0% 0 0% 0 0% 0 0% 0%
20220530 69.2 72.62 66.01 69.02 -0.23% -0.42% 0% 44061 3.0537 85.43 69.31 0% 0 0% 0 0% 0 0% 0%
20220527 64.35 69.99 63.44 69.18 7.93% 2.41% 0% 51165 3.4561 96.59 67.55 0% 0 0% 0 0% 0 0% 0%
20220526 67.43 67.76 63.15 64.1 -5.85% -0.09% 0% 39134 2.511 76.19 64.16 0% 0 0% 0 0% 0 0% 0%
20220525 66 71.08 65.86 68.08 -4.54% -0.15% 0% 47399 3.2319 102.92 68.18 0% 0 0% 0 0% 0 0% 0%
20220524 74.83 76.17 69.6 71.32 1.61% -2.86% 0% 86442 6.3466 215.35 73.42 0% 0 0% 0 0% 0 0% 0%
20220523 65.98 70.19 63.2 70.19 20% 4.53% 0% 53105 3.566 146.03 67.15 0% 0 0% 0 0% 0 0% 0%
20220520 61 61.17 58.05 58.49 -3% -1.08% 0% 29727 1.7578 79.22 59.13 0% 0 0% 0 0% 0 0% 0%
20220519 59.9 60.6 59.29 60.3 -2.51% 0.58% 0% 30811 1.8472 86.44 59.95 0% 0 0% 0 0% 0 0% 0%
20220518 63 63.98 59.18 61.85 -5.05% 1.31% 0% 45908 2.8029 136.93 61.05 0% 0 0% 0 0% 0 0% 0%
20220517 68.98 74.38 64.6 65.14 -1.6% -5.95% 0% 74734 5.176 277.27 69.26 0% 0 0% 0 0% 0 0% 0%
20220516 60.93 66.2 58.8 66.2 19.99% 1.19% 0% 44184 2.8906 198.54 65.42 0% 0 0% 0 0% 0 0% 0%
20220513 55.01 56.19 54.86 55.17 0.42% -0.34% 0% 7101 0.3931 31.19 55.36 0% 0 0% 0 0% 0 0% 0%
20220512 55.02 56.08 54 54.94 0.99% -0.38% 0% 9322 0.5141 38.42 55.15 0% 0 0% 0 0% 0 0% 0%
20220511 55.11 56.47 54.4 54.4 -0.87% -2.32% 0% 13445 0.7487 54.7 55.69 0% 0 0% 0 0% 0 0% 0%
20220510 54.2 55.4 54.12 54.88 -0.18% 0.22% 0% 12141 0.6649 50.39 54.76 0% 0 0% 0 0% 0 0% 0%
20220509 53.5 55.9 52.45 54.98 2.96% 0.22% 0% 13642 0.7484 59.41 54.86 0% 0 0% 0 0% 0 0% 0%
20220506 52.9 55.03 52.55 53.4 -1.84% -0.84% 0% 10730 0.5778 48.01 53.85 0% 0 0% 0 0% 0 0% 0%
20220505 52 54.8 51.76 54.4 4.51% 0.57% 0% 12027 0.6505 54.8 54.09 0% 0 0% 0 0% 0 0% 0%
20220429 51.88 52.5 50.82 52.05 3.5% 0.35% 0% 12232 0.6345 56.77 51.87 0% 0 0% 0 0% 0 0% 0%
20220428 50.84 51.8 49.02 50.29 0.78% -0.24% 0% 15012 0.7568 67.48 50.41 0% 0 0% 0 0% 0 0% 0%
20220427 46.28 50.23 46 49.9 4.61% 3.48% 0% 17937 0.8649 76.81 48.22 0% 0 0% 0 0% 0 0% 0%
20220426 52 52.94 47.54 47.7 -8.43% -4.47% 0% 23031 1.15 103.8 49.93 0% 0 0% 0 0% 0 0% 0%
20220425 57.76 57.76 51.8 52.09 -10.8% -4.26% 0% 16253 0.8844 82.1 54.41 0% 0 0% 0 0% 0 0% 0%
20220422 57.89 58.88 56.77 58.4 0% 1.13% 0% 8977 0.5184 50.55 57.75 0% 0 0% 0 0% 0 0% 0%
20220421 61.75 62.02 57.85 58.4 -6.31% -2.41% 0% 11548 0.691 66.86 59.84 0% 0 0% 0 0% 0 0% 0%
20220420 62.96 63.56 61.68 62.33 -0.19% -0.37% 0% 8482 0.5306 44.99 62.56 0% 0 0% 0 0% 0 0% 0%
20220419 63.82 64.7 61.98 62.45 -2.89% -1.25% 0% 7998 0.5058 58.88 63.24 0% 0 0% 0 0% 0 0% 0%
20220418 63.54 64.88 61.71 64.31 0.88% 1.15% 0% 8974 0.5706 61.64 63.58 0% 0 0% 0 0% 0 0% 0%
20220415 64.86 66.68 63.6 63.75 -2.52% -1.22% 0% 13178 0.8505 86.31 64.54 0% 0 0% 0 0% 0 0% 0%
20220414 62.2 66.98 62.19 65.4 5.16% 0.2% 0% 17471 1.1404 111.51 65.27 0% 0 0% 0 0% 0 0% 0%
20220413 65.43 66 62.02 62.19 -4.95% -1.38% 0% 10504 0.6624 66.24 63.06 0% 0 0% 0 0% 0 0% 0%
20220412 67.46 68.2 63 65.43 -2.36% 0.11% 0% 11543 0.7545 67.44 65.36 0% 0 0% 0 0% 0 0% 0%
20220411 66.83 69.4 66.06 67.01 -0.73% -0.25% 0% 8963 0.6021 48.33 67.18 0% 0 0% 0 0% 0 0% 0%
20220408 69.5 69.98 67 67.5 -2.98% -0.68% 0% 10761 0.7313 53.73 67.96 0% 0 0% 0 0% 0 0% 0%
20220407 72.98 72.98 69.35 69.57 -4.7% -1.39% 0% 13509 0.9531 60.23 70.55 0% 0 0% 0 0% 0 0% 0%
20220401 72.09 73.89 71.5 72.6 0.54% 0.08% 0% 10929 0.7928 42.96 72.54 0% 0 0% 0 0% 0 0% 0%
20220331 75.8 76.09 72.2 72.21 -3.78% -2.22% 0% 15386 1.1362 53.54 73.85 0% 0 0% 0 0% 0 0% 0%
20220330 72.88 75.89 72.34 75.05 3.3% 0.94% 0% 15032 1.1176 44.33 74.35 0% 0 0% 0 0% 0 0% 0%
20220329 75.03 76.9 71.72 72.65 -3.17% -2.23% 0% 15532 1.1542 37.69 74.31 0% 0 0% 0 0% 0 0% 0%
20220328 76.93 78.34 74.53 75.03 -1.42% -1.12% 0% 11139 0.8452 22.23 75.88 0% 0 0% 0 0% 0 0% 0%
20220325 80.11 80.68 76.06 76.11 -5.89% -2.46% 0% 21561 1.6824 42.37 78.03 0% 0 0% 0 0% 0 0% 0%
20220324 78.8 82.38 76.79 80.87 1.39% 1.46% 0% 22209 1.7703 44.35 79.71 0% 0 0% 0 0% 0 0% 0%
20220323 80.11 81.68 79.21 79.76 -0.8% -0.66% 0% 21022 1.6878 42.63 80.29 0% 0 0% 0 0% 0 0% 0%
20220322 86.92 86.92 80.38 80.4 -7.59% -2.38% 0% 33349 2.7467 67.63 82.36 0% 0 0% 0 0% 0 0% 0%
20220321 86.73 88.98 84.71 87 2.2% 0.13% 0% 38453 3.341 81.01 86.89 0% 0 0% 0 0% 0 0% 0%
20220318 83.5 86.15 82.06 85.13 1.13% 0.9% 0% 38757 3.27 74.72 84.37 0% 0 0% 0 0% 0 0% 0%
20220317 83.26 90.5 82.66 84.18 -2.22% -2.85% 0% 57050 4.9432 115.19 86.65 0% 0 0% 0 0% 0 0% 0%
20220316 89.7 90.79 81.01 86.09 -8.82% -0.17% 0% 73515 6.3403 164.03 86.24 0% 0 0% 0 0% 0 0% 0%
20220315 81.95 98.16 80.08 94.42 15.43% 3.98% 0% 91497 8.3086 250.54 90.81 0% 0 0% 0 0% 0 0% 0%
20220311 74.99 81.49 74.2 79.85 4.09% 2.66% 0% 29078 2.2618 87.41 77.78 0% 0 0% 0 0% 0 0% 0%
20220310 76.55 78.25 74.5 76.71 3.68% 0.45% 0% 24518 1.8725 73.23 76.37 0% 0 0% 0 0% 0 0% 0%
20220309 72.31 75.36 69.69 73.99 0.93% 1.48% 0% 21384 1.5591 60.74 72.91 0% 0 0% 0 0% 0 0% 0%
20220308 81.97 82.05 73.2 73.31 -10.6% -3.31% 0% 34917 2.6473 105.32 75.82 0% 0 0% 0 0% 0 0% 0%
20220307 85.5 86.6 81.01 82 -6.33% -1.26% 0% 40999 3.4048 143.33 83.05 0% 0 0% 0 0% 0 0% 0%
20220304 80.6 92.5 79.31 87.54 9.51% 0.69% 0% 67422 5.8615 272.43 86.94 0% 0 0% 0 0% 0 0% 0%
20220303 75.6 84.49 75.01 79.94 4.95% -0.1% 0% 31616 2.53 151.31 80.02 0% 0 0% 0 0% 0 0% 0%
20220302 76.5 76.5 74.98 76.17 0.75% 0.55% 0% 9787 0.7414 46.08 75.75 0% 0 0% 0 0% 0 0% 0%
20220301 77 77.29 75.11 75.6 -1.59% -0.46% 0% 13010 0.9881 56.87 75.95 0% 0 0% 0 0% 0 0% 0%
20220228 77.99 79.35 76.68 76.82 -2.4% -0.74% 0% 16734 1.2951 71 77.39 0% 0 0% 0 0% 0 0% 0%
20220225 78 80.92 76.2 78.71 4.89% 0.19% 0% 28377 2.2293 123.32 78.56 0% 0 0% 0 0% 0 0% 0%
20220224 76 79.9 74.5 75.04 -1.78% -2.44% 0% 25551 1.9655 113.1 76.92 0% 0 0% 0 0% 0 0% 0%
20220223 75.11 77.58 74.24 76.4 0.53% 0.53% 0% 13452 1.0223 63.22 76 0% 0 0% 0 0% 0 0% 0%
20220222 76.29 79.28 75.33 76 0.22% -1.57% 0% 15547 1.2004 70.71 77.21 0% 0 0% 0 0% 0 0% 0%
20220221 76.13 76.98 74.26 75.83 -1.4% 0.57% 0% 14423 1.0875 61.55 75.4 0% 0 0% 0 0% 0 0% 0%
20220218 76 78.3 74.83 76.91 0.16% 0.37% 0% 14423 1.1053 59.08 76.63 0% 0 0% 0 0% 0 0% 0%
20220217 79 79 76.36 76.79 -3.51% -0.41% 0% 20533 1.5834 78.79 77.11 0% 0 0% 0 0% 0 0% 0%
20220216 74.58 80.78 74.23 79.58 5.71% 3.18% 0% 27116 2.0915 103.16 77.13 0% 0 0% 0 0% 0 0% 0%
20220215 70.91 76.66 70.15 75.28 5.88% 1.61% 0% 25349 1.8781 86.58 74.09 0% 0 0% 0 0% 0 0% 0%
20220214 73.92 73.95 70.61 71.1 -2.25% -1.56% 0% 14575 1.0527 37.69 72.23 0% 0 0% 0 0% 0 0% 0%
20220211 69.11 74.89 68.07 72.74 3.54% 1.65% 0% 20443 1.463 26.08 71.56 0% 0 0% 0 0% 0 0% 0%
20220210 72.2 72.27 70.1 70.25 -2.4% -0.79% 0% 10671 0.7556 2.46 70.81 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