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. 301168
    4. 返回上一页 刷新
股票代码（例：sz301168）       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 42.04 42.43 41.65 42 0.43% 0% 0% 18580 0.7804 115.41 42 0% 0 0% 0 0% 0 0% 0%
20230927 40.83 43.15 40.83 41.82 2.25% -0.67% 0% 29712 1.2509 192.45 42.1 0% 0 0% 0 0% 0 0% 0%
20230926 41.3 41.47 40.66 40.9 -0.05% -0.2% 0% 13255 0.5432 94.08 40.98 0% 0 0% 0 0% 0 0% 0%
20230925 40.8 41.4 40.33 40.92 0.32% 0.39% 0% 11295 0.4604 78.38 40.76 0% 0 0% 0 0% 0 0% 0%
20230922 39.65 40.94 39.41 40.79 2.8% 1.02% 0% 14929 0.6029 99.39 40.38 0% 0 0% 0 0% 0 0% 0%
20230921 39.8 40.39 39.46 39.68 -0.6% -0.4% 0% 11851 0.4722 77.49 39.84 0% 0 0% 0 0% 0 0% 0%
20230920 40.6 40.81 39.87 39.92 -1.67% -0.57% 0% 11612 0.4662 69.12 40.15 0% 0 0% 0 0% 0 0% 0%
20230919 41.5 41.57 40.2 40.6 -1.98% -0.1% 0% 14913 0.6061 76.81 40.64 0% 0 0% 0 0% 0 0% 0%
20230918 40.97 42.09 40.3 41.42 1.69% -0.02% 0% 17951 0.7437 75.76 41.43 0% 0 0% 0 0% 0 0% 0%
20230915 41 41.33 40.31 40.73 0.02% -0.17% 0% 13746 0.5608 54.47 40.8 0% 0 0% 0 0% 0 0% 0%
20230914 41.28 41.28 40.45 40.72 -1.36% -0.12% 0% 12484 0.509 48.93 40.77 0% 0 0% 0 0% 0 0% 0%
20230913 41.89 42.07 41.02 41.28 -1.48% -0.19% 0% 12484 0.5164 47.86 41.36 0% 0 0% 0 0% 0 0% 0%
20230912 42.04 42.65 41.69 41.9 -0.33% -0.69% 0% 14915 0.6292 54.96 42.19 0% 0 0% 0 0% 0 0% 0%
20230911 41.5 42.3 40.87 42.04 1.3% 0.65% 0% 15397 0.6432 52.79 41.77 0% 0 0% 0 0% 0 0% 0%
20230908 41.6 41.99 40.85 41.5 -0.24% 0.19% 0% 15067 0.624 47.53 41.42 0% 0 0% 0 0% 0 0% 0%
20230907 42.81 42.98 41.4 41.6 -3.46% -0.91% 0% 26212 1.1005 81.59 41.98 0% 0 0% 0 0% 0 0% 0%
20230906 43.52 43.61 42.51 43.09 -3.15% 0.3% 0% 37194 1.5979 116.17 42.96 0% 0 0% 0 0% 0 0% 0%
20230905 42.73 45.1 42.28 44.49 3.95% 1.25% 0% 56787 2.4954 188.51 43.94 0% 0 0% 0 0% 0 0% 0%
20230904 43.22 43.3 41.71 42.8 0.16% 0.68% 0% 28016 1.191 100.24 42.51 0% 0 0% 0 0% 0 0% 0%
20230901 42.46 43.14 42.23 42.73 0.4% 0.09% 0% 14900 0.6361 55.08 42.69 0% 0 0% 0 0% 0 0% 0%
20230831 43.19 43.22 41.98 42.56 -1.5% 0.4% 0% 20389 0.8643 74.3 42.39 0% 0 0% 0 0% 0 0% 0%
20230830 43.76 44.7 42.85 43.21 -1.26% -1.12% 0% 25990 1.1357 100 43.7 0% 0 0% 0 0% 0 0% 0%
20230829 41.7 43.76 41.6 43.76 3.67% 1.79% 0% 30081 1.2933 119.8 42.99 0% 0 0% 0 0% 0 0% 0%
20230828 46 46.5 41.8 42.21 -2.38% -2.29% 0% 34983 1.5112 145.5 43.2 0% 0 0% 0 0% 0 0% 0%
20230825 43.53 44.8 42.81 43.24 -1.68% -1.44% 0% 22264 0.9767 104.58 43.87 0% 0 0% 0 0% 0 0% 0%
20230824 43.5 45.08 42.51 43.98 1.81% -0.02% 0% 31214 1.3731 151.16 43.99 0% 0 0% 0 0% 0 0% 0%
20230823 46.23 46.42 43.15 43.2 -6.15% -2.31% 0% 24491 1.083 128.62 44.22 0% 0 0% 0 0% 0 0% 0%
20230822 47.56 47.99 45.12 46.03 -2.68% -0.09% 0% 24848 1.1447 144.88 46.07 0% 0 0% 0 0% 0 0% 0%
20230821 48.03 48.94 46.9 47.3 -2.29% -0.5% 0% 18066 0.8589 117.46 47.54 0% 0 0% 0 0% 0 0% 0%
20230818 49.69 49.89 48.41 48.41 -2.58% -1.32% 0% 14379 0.7054 91.14 49.06 0% 0 0% 0 0% 0 0% 0%
20230817 49.5 49.98 48.71 49.69 0.38% 0.63% 0% 11842 0.5847 60.22 49.38 0% 0 0% 0 0% 0 0% 0%
20230816 50.42 51.17 49.5 49.5 -1.82% -1.47% 0% 10904 0.5478 51.14 50.24 0% 0 0% 0 0% 0 0% 0%
20230815 52.53 52.69 49.75 50.42 -3.06% -0.4% 0% 16328 0.8266 75.47 50.62 0% 0 0% 0 0% 0 0% 0%
20230814 52.36 52.55 51 52.01 -1.25% 0.52% 0% 11985 0.6201 55.77 51.74 0% 0 0% 0 0% 0 0% 0%
20230811 54.55 54.7 52.62 52.67 -3.61% -1.35% 0% 12764 0.6815 59.46 53.39 0% 0 0% 0 0% 0 0% 0%
20230810 54.58 55.78 54.57 54.64 0.64% -0.8% 0% 12305 0.6778 63.77 55.08 0% 0 0% 0 0% 0 0% 0%
20230809 54.48 55.2 54.05 54.29 -1.29% -0.42% 0% 9328 0.5086 46.45 54.52 0% 0 0% 0 0% 0 0% 0%
20230808 54.56 55.98 54.44 55 0.55% 0.22% 0% 9425 0.5172 38.87 54.88 0% 0 0% 0 0% 0 0% 0%
20230807 56.53 56.53 54.21 54.7 -4.79% -0.62% 0% 21924 1.2067 80.23 55.04 0% 0 0% 0 0% 0 0% 0%
20230804 57.1 57.8 53.58 57.45 -0.88% 3.81% 0% 46136 2.5531 175.7 55.34 0% 0 0% 0 0% 0 0% 0%
20230803 57.07 59.37 57.07 57.96 1.63% -1.09% 0% 25800 1.5118 115.31 58.6 0% 0 0% 0 0% 0 0% 0%
20230802 56.21 57.6 56.1 57.03 1.51% 0.23% 0% 11860 0.6748 49.22 56.9 0% 0 0% 0 0% 0 0% 0%
20230801 56.3 57.27 55.83 56.18 -0.92% -0.53% 0% 12040 0.68 47.36 56.48 0% 0 0% 0 0% 0 0% 0%
20230731 57 58.2 56.16 56.7 -0.26% -0.54% 0% 13922 0.7937 54.73 57.01 0% 0 0% 0 0% 0 0% 0%
20230728 55.86 57.86 55.33 56.85 0.98% -0.16% 0% 18138 1.0328 68.49 56.94 0% 0 0% 0 0% 0 0% 0%
20230727 55.51 57.36 55.5 56.3 0.77% -0.35% 0% 17053 0.9635 64.59 56.5 0% 0 0% 0 0% 0 0% 0%
20230726 57.42 58.45 55.78 55.87 -2.61% -1.69% 0% 17242 0.9799 65.51 56.83 0% 0 0% 0 0% 0 0% 0%
20230725 54.85 58.38 54.85 57.37 6.54% -0.16% 0% 35880 2.0618 134.73 57.46 0% 0 0% 0 0% 0 0% 0%
20230724 53.61 54.37 53.02 53.85 -0.06% 0.13% 0% 12503 0.6724 42.67 53.78 0% 0 0% 0 0% 0 0% 0%
20230721 56.38 56.4 53.71 53.88 -4.87% -1.59% 0% 22285 1.2202 69.81 54.75 0% 0 0% 0 0% 0 0% 0%
20230720 55.35 58.38 55.34 56.64 2.2% -1.01% 0% 38867 2.224 126.55 57.22 0% 0 0% 0 0% 0 0% 0%
20230719 54.63 56.22 54.25 55.42 1.5% -0.22% 0% 26935 1.4961 88.48 55.54 0% 0 0% 0 0% 0 0% 0%
20230718 55 55.15 53.25 54.6 -0.36% 0.92% 0% 21536 1.1652 68.54 54.1 0% 0 0% 0 0% 0 0% 0%
20230717 56.5 56.84 54 54.8 -3.5% -0.29% 0% 28183 1.5488 86.56 54.96 0% 0 0% 0 0% 0 0% 0%
20230714 56.65 57.5 55.5 56.79 0.19% 0.04% 0% 18648 1.0587 55.46 56.77 0% 0 0% 0 0% 0 0% 0%
20230713 56.6 58.7 56.08 56.68 -0.42% -0.72% 0% 22680 1.2947 63.11 57.09 0% 0 0% 0 0% 0 0% 0%
20230712 56.27 57.8 54.82 56.92 1.16% 0.64% 0% 30941 1.75 80.12 56.56 0% 0 0% 0 0% 0 0% 0%
20230711 60.42 60.42 55.8 56.27 -6.99% -1.54% 0% 48450 2.7687 114.97 57.15 0% 0 0% 0 0% 0 0% 0%
20230710 57.97 61.33 57.36 60.5 4.35% 0.72% 0% 41976 2.5215 103.96 60.07 0% 0 0% 0 0% 0 0% 0%
20230707 59.29 59.29 57.61 57.98 -2.9% -0.24% 0% 23902 1.3892 56.67 58.12 0% 0 0% 0 0% 0 0% 0%
20230706 59.05 59.74 57.26 59.71 0.79% 1.86% 0% 26733 1.567 62.76 58.62 0% 0 0% 0 0% 0 0% 0%
20230705 59.92 60.15 58.51 59.24 -1.69% 0.02% 0% 27195 1.6107 64.69 59.23 0% 0 0% 0 0% 0 0% 0%
20230704 61.6 61.6 59.51 60.26 -1.86% -0.18% 0% 34229 2.0665 78.34 60.37 0% 0 0% 0 0% 0 0% 0%
20230703 62.26 64.14 60.4 61.5 -1.28% -1.33% 0% 44232 2.757 92.64 62.33 0% 0 0% 0 0% 0 0% 0%
20230630 63.92 64.19 61.8 62.3 -2.97% -0.75% 0% 39127 2.4561 76.88 62.77 0% 0 0% 0 0% 0 0% 0%
20230629 64.56 67.16 63.4 64.21 -1.98% -1.06% 0% 40897 2.6544 86.66 64.9 0% 0 0% 0 0% 0 0% 0%
20230628 62.93 67 61.52 65.51 3.33% 0.78% 0% 60477 3.9311 129.21 65 0% 0 0% 0 0% 0 0% 0%
20230627 59.95 64 59.27 63.4 5.32% 1.38% 0% 48396 3.0265 100.3 62.54 0% 0 0% 0 0% 0 0% 0%
20230626 60.36 63.3 58.3 60.2 -1.41% -0.23% 0% 46775 2.8226 98.74 60.34 0% 0 0% 0 0% 0 0% 0%
20230621 62.54 63.57 61 61.06 -2.62% -1.47% 0% 27318 1.6928 61.25 61.97 0% 0 0% 0 0% 0 0% 0%
20230620 63.33 63.4 61.6 62.7 -1.04% 0.26% 0% 26070 1.6303 58.83 62.54 0% 0 0% 0 0% 0 0% 0%
20230619 63.1 63.7 61.5 63.36 0.14% 1.21% 0% 45925 2.8747 101.54 62.6 0% 0 0% 0 0% 0 0% 0%
20230616 60.48 64.5 60.06 63.27 3.59% 1.87% 0% 86042 5.3444 200.11 62.11 0% 0 0% 0 0% 0 0% 0%
20230615 53.38 61.9 52.88 61.08 14.47% 3.37% 0% 83351 4.9252 213.91 59.09 0% 0 0% 0 0% 0 0% 0%
20230614 54.77 55.25 53.11 53.36 -2.56% -1.17% 0% 21049 1.1365 56.23 53.99 0% 0 0% 0 0% 0 0% 0%
20230613 55.55 57.41 54.3 54.76 -0.99% -1.78% 0% 43553 2.4282 119.27 55.75 0% 0 0% 0 0% 0 0% 0%
20230612 50.33 56.95 50.31 55.31 9.31% 1.99% 0% 67028 3.6347 187.51 54.23 0% 0 0% 0 0% 0 0% 0%
20230609 50.55 52.3 50.27 50.6 0.4% -1.02% 0% 26156 1.337 76.77 51.12 0% 0 0% 0 0% 0 0% 0%
20230608 51.3 54 50.09 50.4 -4.6% -2.57% 0% 32258 1.6687 84.97 51.73 0% 0 0% 0 0% 0 0% 0%
20230607 53.29 54.75 52.36 52.83 -2.29% -1.57% 0% 32813 1.7611 74.84 53.67 0% 0 0% 0 0% 0 0% 0%
20230606 52.39 54.77 50.81 54.07 3.64% 2.12% 0% 42121 2.2303 84.93 52.95 0% 0 0% 0 0% 0 0% 0%
20230605 53.87 53.87 51.35 52.17 -2.72% 0.27% 0% 25504 1.3271 52.84 52.03 0% 0 0% 0 0% 0 0% 0%
20230602 54 54.9 52.68 53.63 -0.13% -0.78% 0% 32681 1.7664 70.25 54.05 0% 0 0% 0 0% 0 0% 0%
20230601 52.98 55.76 52.5 53.7 1.36% -1.12% 0% 39247 2.1314 88.42 54.31 0% 0 0% 0 0% 0 0% 0%
20230531 53.02 53.67 51.65 52.98 -0.32% 0.42% 0% 24909 1.3142 56.17 52.76 0% 0 0% 0 0% 0 0% 0%
20230530 54.06 54.99 52.75 53.15 -1.79% -0.84% 0% 27733 1.4865 60.77 53.6 0% 0 0% 0 0% 0 0% 0%
20230529 55.7 55.83 53.5 54.12 -3.01% -0.09% 0% 30726 1.6643 62.46 54.17 0% 0 0% 0 0% 0 0% 0%
20230526 56.71 58 53.88 55.8 -2.58% 1.29% 0% 65014 3.5815 131.47 55.09 0% 0 0% 0 0% 0 0% 0%
20230525 56.04 58.85 54.61 57.28 0.7% -0.05% 0% 99880 5.7245 231.24 57.31 0% 0 0% 0 0% 0 0% 0%
20230524 51.37 58.41 50.5 56.88 11.53% 3.66% 0% 82563 4.5299 226.06 54.87 0% 0 0% 0 0% 0 0% 0%
20230523 52.5 52.99 51 51 -2.28% -1.26% 0% 21539 1.1124 67.1 51.65 0% 0 0% 0 0% 0 0% 0%
20230522 50.85 52.7 50.84 52.19 2.17% 0.31% 0% 26088 1.3574 81.16 52.03 0% 0 0% 0 0% 0 0% 0%
20230519 51.57 52.09 50.9 51.08 -1.83% -0.35% 0% 18158 0.9307 56.78 51.26 0% 0 0% 0 0% 0 0% 0%
20230518 52.66 53 51.39 52.03 -1.94% 0.35% 0% 27498 1.4259 84.76 51.85 0% 0 0% 0 0% 0 0% 0%
20230517 53.21 54.49 51.94 53.06 -1.72% 0.32% 0% 41225 2.1804 125.71 52.89 0% 0 0% 0 0% 0 0% 0%
20230516 50.52 55.5 50.49 53.99 6.93% 0.33% 0% 68505 3.6862 205.08 53.81 0% 0 0% 0 0% 0 0% 0%
20230515 48.06 52.79 47.85 50.49 5.21% -0.51% 0% 45542 2.3111 144.18 50.75 0% 0 0% 0 0% 0 0% 0%
20230510 46.52 47.37 45.35 46.69 1.08% 0.58% 0% 25328 1.1756 81.64 46.42 0% 0 0% 0 0% 0 0% 0%
20230509 48.52 49 46 46.19 -4.8% -1.56% 0% 21414 1.0048 69.46 46.92 0% 0 0% 0 0% 0 0% 0%
20230508 48.25 49.33 47.6 48.52 1.46% 0.48% 0% 19519 0.9425 63.15 48.29 0% 0 0% 0 0% 0 0% 0%
20230505 49.36 49.94 47.8 47.82 -4.93% -0.95% 0% 24725 1.1938 79.29 48.28 0% 0 0% 0 0% 0 0% 0%
20230504 49.66 51.32 49.02 50.3 1.09% -0.32% 0% 20141 1.0163 66.53 50.46 0% 0 0% 0 0% 0 0% 0%
20230428 51.51 51.7 49.3 49.76 -2.96% -0.56% 0% 27130 1.3577 86.87 50.04 0% 0 0% 0 0% 0 0% 0%
20230427 50.96 51.98 49.92 51.28 -0.02% 0.25% 0% 38136 1.9506 128.66 51.15 0% 0 0% 0 0% 0 0% 0%
20230426 46.96 52.94 46.3 51.29 10.54% 2.68% 0% 56280 2.8113 199.51 49.95 0% 0 0% 0 0% 0 0% 0%
20230425 48.81 49.98 45.9 46.4 -6.26% -1.47% 0% 36827 1.734 138.15 47.09 0% 0 0% 0 0% 0 0% 0%
20230424 49.89 50.47 49.06 49.5 -0.78% -0.32% 0% 19192 0.9531 75.32 49.66 0% 0 0% 0 0% 0 0% 0%
20230421 50.25 51.68 49.81 49.89 -0.87% -1.58% 0% 19158 0.9712 70.99 50.69 0% 0 0% 0 0% 0 0% 0%
20230420 51.59 51.8 49.8 50.33 -3.23% -0.3% 0% 29770 1.5029 109.17 50.48 0% 0 0% 0 0% 0 0% 0%
20230419 53.36 53.44 51.79 52.01 -3.15% -0.57% 0% 22571 1.1806 86.9 52.31 0% 0 0% 0 0% 0 0% 0%
20230418 53.65 54.8 52 53.7 0.9% 0.22% 0% 27446 1.4706 102.43 53.58 0% 0 0% 0 0% 0 0% 0%
20230417 52.42 54.42 52.3 53.22 2.35% -0.71% 0% 25347 1.3585 90.52 53.6 0% 0 0% 0 0% 0 0% 0%
20230414 52 52.95 51.66 52 -1.14% -0.44% 0% 16377 0.8553 54.15 52.23 0% 0 0% 0 0% 0 0% 0%
20230413 52.81 53.3 51.7 52.6 0.42% 0.15% 0% 15407 0.8092 45.53 52.52 0% 0 0% 0 0% 0 0% 0%
20230412 54 54.96 52.09 52.38 -3.3% -1.06% 0% 23878 1.264 62.41 52.94 0% 0 0% 0 0% 0 0% 0%
20230411 55.18 55.6 53.37 54.17 -2.85% -0.28% 0% 33691 1.8302 90.32 54.32 0% 0 0% 0 0% 0 0% 0%
20230410 54.01 56.1 53.82 55.76 4.17% 1.25% 0% 35878 1.9758 97.94 55.07 0% 0 0% 0 0% 0 0% 0%
20230407 53.18 54.14 52.5 53.53 0.49% -0.28% 0% 19644 1.0544 53.57 53.68 0% 0 0% 0 0% 0 0% 0%
20230406 53 53.87 52.17 53.27 0.06% 0.59% 0% 24637 1.3048 63.88 52.96 0% 0 0% 0 0% 0 0% 0%
20230404 55.37 55.37 52.75 53.24 -3.74% -0.65% 0% 36090 1.9341 92.07 53.59 0% 0 0% 0 0% 0 0% 0%
20230403 55.02 56.45 54 55.31 0.09% 0.24% 0% 38000 2.097 102.62 55.18 0% 0 0% 0 0% 0 0% 0%
20230331 55.54 56.66 54.12 55.26 0.09% -0.11% 0% 38722 2.1422 100.69 55.32 0% 0 0% 0 0% 0 0% 0%
20230330 53.7 55.88 52.12 55.21 1.53% 1.47% 0% 52358 2.8489 140.41 54.41 0% 0 0% 0 0% 0 0% 0%
20230329 52.05 55.88 52.04 54.38 5.39% -0.11% 0% 61022 3.3222 177.53 54.44 0% 0 0% 0 0% 0 0% 0%
20230328 53.16 53.88 51.51 51.6 -3.08% -1.73% 0% 22980 1.2066 70.92 52.51 0% 0 0% 0 0% 0 0% 0%
20230327 52.4 53.8 51.35 53.24 1.72% 0.83% 0% 32105 1.695 97.26 52.8 0% 0 0% 0 0% 0 0% 0%
20230324 51.08 53.46 50.54 52.34 2.63% 0.48% 0% 27841 1.4501 85.78 52.09 0% 0 0% 0 0% 0 0% 0%
20230323 52.01 52.59 50.9 51 -3.63% -0.95% 0% 34133 1.7576 110.99 51.49 0% 0 0% 0 0% 0 0% 0%
20230322 55 55.76 52.55 52.92 -0.43% -1.78% 0% 33360 1.7974 108.46 53.88 0% 0 0% 0 0% 0 0% 0%
20230321 52.91 53.45 51.7 53.15 0.57% 1.16% 0% 25816 1.3565 86.29 52.54 0% 0 0% 0 0% 0 0% 0%
20230320 53.8 55.47 49.41 52.85 -1.8% 1.65% 0% 55854 2.904 186.99 51.99 0% 0 0% 0 0% 0 0% 0%
20230317 55 55.63 53.5 53.82 -1.21% -0.65% 0% 19930 1.0797 77.32 54.17 0% 0 0% 0 0% 0 0% 0%
20230316 57.48 57.56 54.24 54.48 -5.48% -1.68% 0% 22185 1.2293 90.13 55.41 0% 0 0% 0 0% 0 0% 0%
20230315 55.23 59.4 55 57.64 2.53% -0.47% 0% 28013 1.6222 119.73 57.91 0% 0 0% 0 0% 0 0% 0%
20230314 58.74 59.19 55.55 56.22 -4.03% -0.71% 0% 28940 1.6386 125.95 56.62 0% 0 0% 0 0% 0 0% 0%
20230313 59.66 60.6 58.2 58.58 -2.37% -0.88% 0% 19748 1.1672 93.39 59.1 0% 0 0% 0 0% 0 0% 0%
20230310 60.81 61.39 59.89 60 -2.34% -0.48% 0% 14805 0.8926 66.84 60.29 0% 0 0% 0 0% 0 0% 0%
20230309 61.41 61.9 59 61.44 -0.74% 1.79% 0% 28703 1.7325 125.67 60.36 0% 0 0% 0 0% 0 0% 0%
20230308 62.6 63.96 61.22 61.9 -1.17% -0.45% 0% 16295 1.0132 68.04 62.18 0% 0 0% 0 0% 0 0% 0%
20230307 64.23 65.08 62.54 62.63 -3.79% -1.14% 0% 18271 1.1575 77.38 63.35 0% 0 0% 0 0% 0 0% 0%
20230306 63.34 65.94 62.18 65.1 3.06% 0.87% 0% 21468 1.3856 93.96 64.54 0% 0 0% 0 0% 0 0% 0%
20230303 63.66 64.88 62.77 63.17 -0.77% -0.88% 0% 12733 0.8115 54.45 63.73 0% 0 0% 0 0% 0 0% 0%
20230302 66.17 66.8 63.62 63.66 -4.34% -1.56% 0% 17976 1.1625 78.92 64.67 0% 0 0% 0 0% 0 0% 0%
20230301 68 69.19 65.9 66.55 -1.7% -0.36% 0% 16747 1.1186 77.18 66.79 0% 0 0% 0 0% 0 0% 0%
20230228 68.81 69.58 66.8 67.7 -2.67% 0.04% 0% 17440 1.1802 83.67 67.67 0% 0 0% 0 0% 0 0% 0%
20230227 68.86 72.5 68.5 69.56 0.52% -1.65% 0% 29495 2.0861 146.33 70.73 0% 0 0% 0 0% 0 0% 0%
20230224 70.9 71.65 68.2 69.2 -1.98% -0.46% 0% 20883 1.4518 106.62 69.52 0% 0 0% 0 0% 0 0% 0%
20230223 65.18 70.7 65.13 70.6 7.59% 2.35% 0% 44254 3.0526 224.71 68.98 0% 0 0% 0 0% 0 0% 0%
20230222 67 68.35 64.93 65.62 -3.02% -1.04% 0% 16992 1.1267 85.85 66.31 0% 0 0% 0 0% 0 0% 0%
20230221 67.48 67.98 66.2 67.66 -0.37% 1.02% 0% 14617 0.9791 76.52 66.98 0% 0 0% 0 0% 0 0% 0%
20230220 63.98 68.28 63.33 67.91 6.48% 2.43% 0% 23490 1.5575 119.35 66.3 0% 0 0% 0 0% 0 0% 0%
20230217 64.02 65.35 62.8 63.78 -1.12% 0.22% 0% 10526 0.6699 51.17 63.64 0% 0 0% 0 0% 0 0% 0%
20230216 66.44 66.44 64.02 64.5 -2.92% -0.94% 0% 14514 0.945 70.87 65.11 0% 0 0% 0 0% 0 0% 0%
20230215 66.8 67.9 66.18 66.44 -0.3% -0.49% 0% 10758 0.7183 52.1 66.77 0% 0 0% 0 0% 0 0% 0%
20230214 68.01 68.4 66.05 66.64 -2.54% -0.25% 0% 19756 1.3198 88.52 66.81 0% 0 0% 0 0% 0 0% 0%
20230213 68.41 70.05 68 68.38 -0.9% -0.41% 0% 20697 1.4211 92.65 68.66 0% 0 0% 0 0% 0 0% 0%
20230210 71.91 72.07 68.77 69 -4.05% -0.59% 0% 20197 1.4018 89.77 69.41 0% 0 0% 0 0% 0 0% 0%
20230209 70.01 74.18 68.58 71.91 2.55% -0.25% 0% 35917 2.5892 172.94 72.09 0% 0 0% 0 0% 0 0% 0%
20230208 69.77 70.48 68.81 70.12 0.49% 0.26% 0% 11562 0.8087 60.88 69.94 0% 0 0% 0 0% 0 0% 0%
20230207 71.38 71.68 68.55 69.78 -1.57% 0.13% 0% 17730 1.2356 93.69 69.69 0% 0 0% 0 0% 0 0% 0%
20230206 68.91 71.3 68 70.89 2.87% 1.01% 0% 22720 1.5946 120.18 70.18 0% 0 0% 0 0% 0 0% 0%
20230203 69.5 69.86 68 68.91 -1.5% 0.53% 0% 13083 0.8969 66.43 68.55 0% 0 0% 0 0% 0 0% 0%
20230202 71.96 71.96 69.81 69.96 -2.56% -0.84% 0% 20060 1.4152 97.61 70.55 0% 0 0% 0 0% 0 0% 0%
20230201 71.76 73.9 70.35 71.8 0.03% 0.06% 0% 25727 1.8462 126.18 71.76 0% 0 0% 0 0% 0 0% 0%
20230131 69.56 72.5 69.4 71.78 2.37% 0.48% 0% 24739 1.7673 122.78 71.44 0% 0 0% 0 0% 0 0% 0%
20230130 71 73 69.55 70.12 0.75% -1.23% 0% 24021 1.7053 119.28 70.99 0% 0 0% 0 0% 0 0% 0%
20230120 69.58 70.69 68.61 69.6 0.65% -0.16% 0% 11146 0.777 52.37 69.71 0% 0 0% 0 0% 0 0% 0%
20230119 71.02 71.45 68.9 69.15 -2.62% -0.63% 0% 13115 0.9127 50.5 69.59 0% 0 0% 0 0% 0 0% 0%
20230118 71.7 72.53 69.76 71.01 -0.99% -0.11% 0% 10116 0.7191 41.1 71.09 0% 0 0% 0 0% 0 0% 0%
20230117 72.63 74.11 71.5 71.72 -0.94% -1.27% 0% 18303 1.3296 73.94 72.64 0% 0 0% 0 0% 0 0% 0%
20230116 71.01 75.78 68 72.4 -2.39% 0.12% 0% 25312 1.8303 102.11 72.31 0% 0 0% 0 0% 0 0% 0%
20230113 76.33 76.55 72.5 74.17 -2.79% 0.26% 0% 25951 1.9199 114.51 73.98 0% 0 0% 0 0% 0 0% 0%
20230112 76.67 79.99 75.88 76.3 -0.4% -1.31% 0% 20228 1.5639 97.97 77.31 0% 0 0% 0 0% 0 0% 0%
20230111 78.86 79.71 76.57 76.61 -2.78% -1.59% 0% 20895 1.6267 101.58 77.85 0% 0 0% 0 0% 0 0% 0%
20230110 82 82.95 78.29 78.8 -2.85% -1.43% 0% 20997 1.6785 101.97 79.94 0% 0 0% 0 0% 0 0% 0%
20230109 82.01 84.85 80.19 81.11 -0.18% -1.51% 0% 27554 2.2692 138.61 82.35 0% 0 0% 0 0% 0 0% 0%
20230106 72.52 85.25 72.52 81.26 11.18% 1.3% 0% 43167 3.463 229.66 80.22 0% 0 0% 0 0% 0 0% 0%
20230105 71.92 74.18 71 73.09 1.63% 0.14% 0% 12142 0.8862 70.91 72.99 0% 0 0% 0 0% 0 0% 0%
20230104 73 74.58 69.88 71.92 -3.01% 0.38% 0% 16583 1.1881 97.24 71.65 0% 0 0% 0 0% 0 0% 0%
20230103 71.65 74.51 71.08 74.15 2.46% 1.39% 0% 17359 1.2695 107.35 73.13 0% 0 0% 0 0% 0 0% 0%
20221230 73.99 75 72.31 72.37 -1.17% -1.38% 0% 9512 0.698 58.73 73.38 0% 0 0% 0 0% 0 0% 0%
20221229 73.88 75.6 72.8 73.23 -1.31% -1.03% 0% 15104 1.1176 99.66 73.99 0% 0 0% 0 0% 0 0% 0%
20221228 72.01 74.85 70.77 74.2 2.34% 0.77% 0% 21868 1.6102 141.07 73.63 0% 0 0% 0 0% 0 0% 0%
20221227 68.36 74.5 67.17 72.5 5.89% 2.56% 0% 29148 2.0604 195.28 70.69 0% 0 0% 0 0% 0 0% 0%
20221226 61.55 68.6 61.55 68.47 12.06% 4.03% 0% 24072 1.5845 164.04 65.82 0% 0 0% 0 0% 0 0% 0%
20221223 60.49 61.2 58.11 61.1 0.66% 2.23% 0% 16340 0.9766 104.85 59.77 0% 0 0% 0 0% 0 0% 0%
20221222 63.35 63.72 60.21 60.7 -4.09% -1.38% 0% 14205 0.8743 87.86 61.55 0% 0 0% 0 0% 0 0% 0%
20221221 66 66.2 62.9 63.29 -4.09% -1.33% 0% 9437 0.6053 58.41 64.14 0% 0 0% 0 0% 0 0% 0%
20221220 64.02 67 63.82 65.99 2.31% 0.17% 0% 12296 0.81 73.07 65.88 0% 0 0% 0 0% 0 0% 0%
20221219 64.26 66.8 63.75 64.5 -0.71% -1.1% 0% 8899 0.5804 49.67 65.22 0% 0 0% 0 0% 0 0% 0%
20221216 66.99 67.66 64.72 64.96 -4.33% -0.99% 0% 11090 0.7276 57.18 65.61 0% 0 0% 0 0% 0 0% 0%
20221215 65 68.47 63.94 67.9 4.33% 1.8% 0% 19566 1.305 94.47 66.7 0% 0 0% 0 0% 0 0% 0%
20221214 66.66 67.46 64.72 65.08 -2.76% -1.21% 0% 10950 0.7214 41.56 65.88 0% 0 0% 0 0% 0 0% 0%
20221213 68.81 69.59 65.6 66.93 -3% -0.3% 0% 17076 1.1463 77.19 67.13 0% 0 0% 0 0% 0 0% 0%
20221212 67.01 69.57 66.69 69 2.53% 0.97% 0% 17241 1.1783 74.2 68.34 0% 0 0% 0 0% 0 0% 0%
20221209 71.01 71.75 67.09 67.3 -5.22% -2.46% 0% 22277 1.5372 92.82 69 0% 0 0% 0 0% 0 0% 0%
20221208 69.8 74.5 69.05 71.01 1.23% -1.85% 0% 16941 1.2256 72.73 72.35 0% 0 0% 0 0% 0 0% 0%
20221207 72.01 73.01 69.4 70.15 -4.27% -1.07% 0% 17320 1.2281 69.5 70.91 0% 0 0% 0 0% 0 0% 0%
20221206 72.81 74.47 69.5 73.28 0.03% 1.93% 0% 17788 1.2787 66.4 71.89 0% 0 0% 0 0% 0 0% 0%
20221205 76.8 76.99 72.52 73.26 -6.27% -1.2% 0% 21004 1.5575 82.47 74.15 0% 0 0% 0 0% 0 0% 0%
20221202 76.6 83 76 78.16 2.04% -2.3% 0% 22159 1.7728 93.09 80 0% 0 0% 0 0% 0 0% 0%
20221201 75.06 78.5 74.6 76.6 1.89% 0.09% 0% 21369 1.6353 85.96 76.53 0% 0 0% 0 0% 0 0% 0%
20221130 76.8 77.88 74.82 75.18 -4.48% -1.3% 0% 16789 1.2788 70.61 76.17 0% 0 0% 0 0% 0 0% 0%
20221129 77 78.99 74.04 78.71 0.25% 3.73% 0% 27910 2.1178 117.54 75.88 0% 0 0% 0 0% 0 0% 0%
20221128 73.5 78.85 72.88 78.51 4.54% 1.45% 0% 24403 1.8885 105.72 77.39 0% 0 0% 0 0% 0 0% 0%
20221125 77.01 78 72 75.1 -3.46% 1% 0% 24973 1.8569 104.98 74.36 0% 0 0% 0 0% 0 0% 0%
20221124 78.21 79.8 77.08 77.79 -2.03% -0.54% 0% 26036 2.0363 108.23 78.21 0% 0 0% 0 0% 0 0% 0%
20221123 69.2 80.11 67.02 79.4 14.74% 6.99% 0% 37612 2.791 151.01 74.21 0% 0 0% 0 0% 0 0% 0%
20221122 71.82 72.45 69.02 69.2 -4.76% -1.41% 0% 13872 0.9737 56.28 70.19 0% 0 0% 0 0% 0 0% 0%
20221121 69.38 74 68.7 72.66 5.15% 1.13% 0% 24795 1.7815 98.6 71.85 0% 0 0% 0 0% 0 0% 0%
20221118 66.52 71.3 64.8 69.1 3.13% -0.06% 0% 26024 1.7992 94.9 69.14 0% 0 0% 0 0% 0 0% 0%
20221117 67.23 67.96 66 67 -1.18% 0.36% 0% 11609 0.775 36.95 66.76 0% 0 0% 0 0% 0 0% 0%
20221116 69.2 71 67.3 67.8 -2.96% -1.92% 0% 18210 1.2589 54.84 69.13 0% 0 0% 0 0% 0 0% 0%
20221115 66.15 70.38 66.15 69.87 5.62% 1.35% 0% 29352 2.0235 85.79 68.94 0% 0 0% 0 0% 0 0% 0%
20221114 66.82 67.65 64.8 66.15 -2.53% 0.08% 0% 25545 1.6884 72.94 66.1 0% 0 0% 0 0% 0 0% 0%
20221111 75.73 75.83 67.26 67.87 -6.87% -3.06% 0% 42711 2.9902 134.98 70.01 0% 0 0% 0 0% 0 0% 0%
20221110 72.3 75.48 72.07 72.88 -0.16% -1.55% 0% 23754 1.7585 87.13 74.03 0% 0 0% 0 0% 0 0% 0%
20221109 72.21 74.5 71.2 73 0.41% -0.05% 0% 23390 1.7084 81.21 73.04 0% 0 0% 0 0% 0 0% 0%
20221108 75.9 75.9 71.33 72.7 -4.22% 0.08% 0% 26293 1.9099 89.16 72.64 0% 0 0% 0 0% 0 0% 0%
20221107 76.34 77.66 74.99 75.9 -2.52% -0.51% 0% 35144 2.681 116.53 76.29 0% 0 0% 0 0% 0 0% 0%
20221104 84 84.35 76.61 77.86 -6.15% -1.85% 0% 48170 3.8214 179.35 79.33 0% 0 0% 0 0% 0 0% 0%
20221103 80 89.98 77 82.96 4.42% -1.78% 0% 32764 2.7672 149.47 84.46 0% 0 0% 0 0% 0 0% 0%
20221102 74.65 82.87 73.53 79.45 4.4% 1.83% 0% 24535 1.9141 114.46 78.02 0% 0 0% 0 0% 0 0% 0%
20221101 67 76.27 66.89 76.1 11.44% 4.18% 0% 22070 1.6123 100.82 73.05 0% 0 0% 0 0% 0 0% 0%
20221031 66.57 70.13 66.52 68.29 0.99% -0.19% 0% 10770 0.7369 45.58 68.42 0% 0 0% 0 0% 0 0% 0%
20221028 68.05 72.28 67.29 67.62 -2.35% -2.47% 0% 14969 1.0378 60.64 69.33 0% 0 0% 0 0% 0 0% 0%
20221027 72.08 76.11 68.88 69.25 -2.3% -3.3% 0% 36285 2.5983 139.11 71.61 0% 0 0% 0 0% 0 0% 0%
20221026 68 71.59 66.5 70.88 2.35% 2.31% 0% 29878 2.0698 110.24 69.28 0% 0 0% 0 0% 0 0% 0%
20221025 64.8 74.2 64.1 69.25 6.87% -0.63% 0% 49602 3.4569 188.58 69.69 0% 0 0% 0 0% 0 0% 0%
20221024 64.23 65.77 63.23 64.8 0.89% 0.05% 0% 14814 0.9595 61.23 64.77 0% 0 0% 0 0% 0 0% 0%
20221021 62.4 65.57 61.69 64.23 2.85% 0.23% 0% 15989 1.0246 65.8 64.08 0% 0 0% 0 0% 0 0% 0%
20221020 64.51 64.57 61.68 62.45 -3.6% -0.6% 0% 15490 0.9733 62.66 62.83 0% 0 0% 0 0% 0 0% 0%
20221019 64.45 67.54 64.07 64.78 -0.61% -0.74% 0% 17767 1.1595 74.95 65.26 0% 0 0% 0 0% 0 0% 0%
20221018 63.23 66.56 61.6 65.18 3.28% 0.87% 0% 26579 1.7175 115.43 64.62 0% 0 0% 0 0% 0 0% 0%
20221017 63.25 64.2 62 63.11 -3.63% 0.1% 0% 26721 1.6848 122.62 63.05 0% 0 0% 0 0% 0 0% 0%
20220720 54.35 57.99 53.7 56.76 3.01% 1.12% 0% 39877 2.2382 84.34 56.13 0% 0 0% 0 0% 0 0% 0%
20220719 55.23 55.68 53 55.1 -1.92% 1.49% 0% 35291 1.9159 72.54 54.29 0% 0 0% 0 0% 0 0% 0%
20220718 55.39 56.6 54.01 56.18 0.38% 1.23% 0% 28182 1.5641 60.06 55.5 0% 0 0% 0 0% 0 0% 0%
20220715 57 57.92 55.66 55.97 -4.32% -0.83% 0% 35596 2.0089 76.27 56.44 0% 0 0% 0 0% 0 0% 0%
20220714 56.4 59.1 55.5 58.5 1.56% 2.42% 0% 65994 3.7697 141.38 57.12 0% 0 0% 0 0% 0 0% 0%
20220713 49.7 59.82 49.66 57.6 15.55% 1.12% 0% 91447 5.2092 204.82 56.96 0% 0 0% 0 0% 0 0% 0%
20220712 47.95 51.77 46.81 49.85 3.85% -0.58% 0% 52093 2.6118 111.26 50.14 0% 0 0% 0 0% 0 0% 0%
20220711 46.25 49.46 46.06 48 3.78% 0.21% 0% 36511 1.7487 68.4 47.9 0% 0 0% 0 0% 0 0% 0%
20220708 48.5 50 46.05 46.25 -5.8% -2.55% 0% 41665 1.9776 70.72 47.46 0% 0 0% 0 0% 0 0% 0%
20220707 45.7 50.88 44.31 49.17 6.68% 2.48% 0% 59609 2.8602 100.54 47.98 0% 0 0% 0 0% 0 0% 0%
20220706 44.52 48.71 44.52 46.09 2.86% -1.85% 0% 45049 2.1156 77.75 46.96 0% 0 0% 0 0% 0 0% 0%
20220705 44.92 46.2 43.97 44.81 -2.16% 0.56% 0% 34487 1.5368 56.01 44.56 0% 0 0% 0 0% 0 0% 0%
20220704 45.14 46.75 44.91 45.8 -2.39% 0.2% 0% 40646 1.8579 68.05 45.71 0% 0 0% 0 0% 0 0% 0%
20220701 46.33 48.18 46.01 46.92 4.08% -0.42% 0% 49933 2.3529 86.46 47.12 0% 0 0% 0 0% 0 0% 0%
20220630 45.42 47.28 44.36 45.08 -3.63% -0.86% 0% 55993 2.5462 98.49 45.47 0% 0 0% 0 0% 0 0% 0%
20220629 47 48.51 45.6 46.78 1.01% 0.11% 0% 68879 3.2188 133.21 46.73 0% 0 0% 0 0% 0 0% 0%
20220628 43.72 47.99 43.72 46.31 4.82% 0.54% 0% 102726 4.7311 219.34 46.06 0% 0 0% 0 0% 0 0% 0%
20220627 40.5 44.59 38.93 44.18 10.15% 5.64% 0% 98997 4.1404 235.42 41.82 0% 0 0% 0 0% 0 0% 0%
20220624 38 40.9 37.78 40.11 5.06% 0.5% 0% 61803 2.4663 170.09 39.91 0% 0 0% 0 0% 0 0% 0%
20220623 37.27 38.26 36.49 38.18 2.03% 1.84% 0% 43609 1.635 127.89 37.49 0% 0 0% 0 0% 0 0% 0%
20220622 36.72 38.99 36.1 37.42 2.38% -1.45% 0% 61466 2.3336 193.72 37.97 0% 0 0% 0 0% 0 0% 0%
20220621 37.5 37.65 35.9 36.55 -0.81% -0.05% 0% 38069 1.3923 125.93 36.57 0% 0 0% 0 0% 0 0% 0%
20220620 34.85 37.38 34.65 36.85 6.04% 0.74% 0% 48185 1.7627 149.54 36.58 0% 0 0% 0 0% 0 0% 0%
20220617 33.23 35.35 33.23 34.75 3.24% 0.2% 0% 28184 0.9775 87.22 34.68 0% 0 0% 0 0% 0 0% 0%
20220616 32.88 34.28 32.41 33.66 3.22% -0.06% 0% 26062 0.8778 80.89 33.68 0% 0 0% 0 0% 0 0% 0%
20220615 33.64 34.3 32.6 32.61 -2.34% -1.81% 0% 20300 0.6741 62.29 33.21 0% 0 0% 0 0% 0 0% 0%
20220614 34.2 34.59 32.75 33.39 -3.47% -0.03% 0% 21591 0.7212 62.18 33.4 0% 0 0% 0 0% 0 0% 0%
20220613 33.48 35.5 33.48 34.59 1.17% 0.41% 0% 30145 1.0384 90.74 34.45 0% 0 0% 0 0% 0 0% 0%
20220610 33.5 34.77 33.16 34.19 2.46% -0.06% 0% 21492 0.7353 67.25 34.21 0% 0 0% 0 0% 0 0% 0%
20220609 34.46 34.87 33.1 33.37 -4.38% -1.33% 0% 24790 0.8384 78.28 33.82 0% 0 0% 0 0% 0 0% 0%
20220608 35.6 36.45 34.25 34.9 -4.51% -0.63% 0% 36718 1.2897 122.69 35.12 0% 0 0% 0 0% 0 0% 0%
20220607 37.16 38.58 35.57 36.55 1.3% -1.19% 0% 56315 2.083 202.6 36.99 0% 0 0% 0 0% 0 0% 0%
20220606 34.7 36.3 34.6 36.08 3.98% 1.23% 0% 32467 1.157 126.73 35.64 0% 0 0% 0 0% 0 0% 0%
20220602 34.5 34.95 34 34.7 1.55% 0.58% 0% 17640 0.6085 64.45 34.5 0% 0 0% 0 0% 0 0% 0%
20220601 33.33 34.87 33.33 34.17 -1.16% -0.47% 0% 23732 0.8147 72.83 34.33 0% 0 0% 0 0% 0 0% 0%
20220531 33.68 35.4 33.68 34.57 4.41% 0.49% 0% 41562 1.4298 125.45 34.4 0% 0 0% 0 0% 0 0% 0%
20220530 32.5 33.33 31.9 33.11 2.13% 1.19% 0% 16861 0.5517 46.75 32.72 0% 0 0% 0 0% 0 0% 0%
20220527 33.01 33.66 31.88 32.42 -0.58% -0.73% 0% 14236 0.465 35.98 32.66 0% 0 0% 0 0% 0 0% 0%
20220526 33.2 33.52 32.15 32.61 -1.03% -0.06% 0% 14527 0.474 36.77 32.63 0% 0 0% 0 0% 0 0% 0%
20220525 32.31 33.14 32.09 32.95 1.7% 0.98% 0% 19144 0.6246 47.63 32.63 0% 0 0% 0 0% 0 0% 0%
20220524 34.87 34.89 32.32 32.4 -6.76% -3.31% 0% 27799 0.9315 68.58 33.51 0% 0 0% 0 0% 0 0% 0%
20220523 34.77 35.05 34.08 34.75 -0.86% 0.75% 0% 26466 0.9129 67.56 34.49 0% 0 0% 0 0% 0 0% 0%
20220520 34.79 35.55 34.38 35.05 -0.14% 0.37% 0% 40155 1.4021 106.6 34.92 0% 0 0% 0 0% 0 0% 0%
20220519 32.73 36.7 32.73 35.1 7.24% 1.07% 0% 63835 2.2168 182.32 34.73 0% 0 0% 0 0% 0 0% 0%
20220518 34.18 34.18 32.12 32.73 -2.79% -0.82% 0% 29434 0.9714 93 33 0% 0 0% 0 0% 0 0% 0%
20220517 33 35 31.7 33.67 1.14% 1.66% 0% 52018 1.7229 171.21 33.12 0% 0 0% 0 0% 0 0% 0%
20220516 32 36.77 32 33.29 6.94% -3.25% 0% 46957 1.6159 183.04 34.41 0% 0 0% 0 0% 0 0% 0%
20220513 31.25 31.7 30.9 31.13 -0.38% -0.26% 0% 11495 0.3588 45.74 31.21 0% 0 0% 0 0% 0 0% 0%
20220512 30.99 31.6 30.81 31.25 0.55% 0.19% 0% 17567 0.548 67.47 31.19 0% 0 0% 0 0% 0 0% 0%
20220511 31 32.5 30.8 31.08 -0.38% -1.83% 0% 27886 0.8829 108.85 31.66 0% 0 0% 0 0% 0 0% 0%
20220510 29.4 31.32 29.1 31.2 4% 1.43% 0% 24854 0.7644 103.81 30.76 0% 0 0% 0 0% 0 0% 0%
20220509 28.78 30.3 28.78 30 3.66% 0.74% 0% 15622 0.4653 67.03 29.78 0% 0 0% 0 0% 0 0% 0%
20220506 28.4 29.25 28.2 28.94 -0.24% 0.14% 0% 13726 0.3967 57.97 28.9 0% 0 0% 0 0% 0 0% 0%
20220505 28.79 29.56 28.19 29.01 1.65% 0% 0% 17172 0.4982 70.71 29.01 0% 0 0% 0 0% 0 0% 0%
20220429 27.86 28.7 27.4 28.54 4.62% 1.28% 0% 18756 0.5286 73.36 28.18 0% 0 0% 0 0% 0 0% 0%
20220428 27.98 28.5 27.15 27.28 -2.81% -1.62% 0% 18480 0.5125 70.92 27.73 0% 0 0% 0 0% 0 0% 0%
20220427 26.47 28.24 26 28.07 5.05% 3.2% 0% 20044 0.5451 75.93 27.2 0% 0 0% 0 0% 0 0% 0%
20220426 28.75 29.15 26.67 26.72 -6.8% -4.02% 0% 22058 0.6141 86.2 27.84 0% 0 0% 0 0% 0 0% 0%
20220425 31.38 31.38 28.67 28.67 -10.29% -4.43% 0% 20145 0.6043 84.38 30 0% 0 0% 0 0% 0 0% 0%
20220422 31.48 32.45 31.23 31.96 0.5% 0.06% 0% 11019 0.352 47.02 31.94 0% 0 0% 0 0% 0 0% 0%
20220421 33.26 33.88 31.6 31.8 -5.39% -2.54% 0% 16908 0.5517 66.67 32.63 0% 0 0% 0 0% 0 0% 0%
20220420 34.15 34.45 33.18 33.61 -1.64% -0.47% 0% 13964 0.4715 52.99 33.77 0% 0 0% 0 0% 0 0% 0%
20220419 34.17 35.3 33.96 34.17 -0.84% -1.16% 0% 18717 0.6471 70.44 34.57 0% 0 0% 0 0% 0 0% 0%
20220418 33.05 34.55 32.5 34.46 4.42% 1.5% 0% 22594 0.767 79.12 33.95 0% 0 0% 0 0% 0 0% 0%
20220415 33.78 33.86 32.52 33 -2.65% 0.21% 0% 16733 0.5511 55.65 32.93 0% 0 0% 0 0% 0 0% 0%
20220414 33.72 34.2 33.72 33.9 1.19% -0.21% 0% 12567 0.4269 40.61 33.97 0% 0 0% 0 0% 0 0% 0%
20220413 34.78 34.78 33.46 33.5 -3.85% -1.27% 0% 13227 0.4488 40.62 33.93 0% 0 0% 0 0% 0 0% 0%
20220412 34.92 34.95 33.58 34.84 0.17% 1.01% 0% 14686 0.5065 43.18 34.49 0% 0 0% 0 0% 0 0% 0%
20220411 36.3 36.3 34.21 34.78 -4.97% -1.42% 0% 21059 0.743 58.45 35.28 0% 0 0% 0 0% 0 0% 0%
20220408 37.85 38.1 36.36 36.6 -3.48% -1.21% 0% 21635 0.8015 59.45 37.05 0% 0 0% 0 0% 0 0% 0%
20220407 39.1 39.12 37.67 37.92 -3.9% -1.15% 0% 22309 0.8557 59.33 38.36 0% 0 0% 0 0% 0 0% 0%
20220401 39.5 39.85 39.09 39.22 -1.95% -0.48% 0% 18592 0.7327 46.49 39.41 0% 0 0% 0 0% 0 0% 0%
20220331 40.67 40.92 39.86 40 -2.63% -0.77% 0% 25587 1.0314 58.15 40.31 0% 0 0% 0 0% 0 0% 0%
20220330 40.88 41.5 40.13 41.08 1.73% 0.46% 0% 23457 0.9592 47.66 40.89 0% 0 0% 0 0% 0 0% 0%
20220329 42.04 42.26 40.11 40.38 -3% -1.94% 0% 28615 1.1783 50.79 41.18 0% 0 0% 0 0% 0 0% 0%
20220328 42.71 42.86 41.56 41.63 -2.57% -1.16% 0% 24414 1.0283 40.06 42.12 0% 0 0% 0 0% 0 0% 0%
20220325 44.31 44.44 42.57 42.73 -3.02% -1.16% 0% 26873 1.1617 39.42 43.23 0% 0 0% 0 0% 0 0% 0%
20220324 44.64 45 43.71 44.06 -3.14% -0.32% 0% 34596 1.5293 42.5 44.2 0% 0 0% 0 0% 0 0% 0%
20220323 46.5 46.93 45.4 45.49 -0.26% -1.43% 0% 35299 1.6292 37.36 46.15 0% 0 0% 0 0% 0 0% 0%
20220322 47.24 47.3 45.03 45.61 -3.8% -0.72% 0% 39009 1.7921 39.73 45.94 0% 0 0% 0 0% 0 0% 0%
20220321 46.3 47.75 46.15 47.41 2.15% 0.89% 0% 42010 1.9741 44.48 46.99 0% 0 0% 0 0% 0 0% 0%
20220318 45.45 47.2 44.2 46.41 1.44% 0.98% 0% 48708 2.2388 51.61 45.96 0% 0 0% 0 0% 0 0% 0%
20220317 46.36 48.79 45.51 45.75 -2.41% -2.87% 0% 69631 3.2798 76.39 47.1 0% 0 0% 0 0% 0 0% 0%
20220316 50.9 51.03 44 46.88 -6.03% -0.11% 0% 81148 3.808 88.02 46.93 0% 0 0% 0 0% 0 0% 0%
20220315 49.57 52.25 49.18 49.89 -0.99% -1.79% 0% 67435 3.4259 80.9 50.8 0% 0 0% 0 0% 0 0% 0%
20220311 52.2 53.5 49.77 51.17 -6.93% -0.7% 0% 93226 4.8037 118.01 51.53 0% 0 0% 0 0% 0 0% 0%
20220310 53.66 58.3 53.2 54.98 -2.05% -0.76% 0% 138317 7.6623 206.43 55.4 0% 0 0% 0 0% 0 0% 0%
20220309 49.66 58.06 49.39 56.13 16.02% 0.5% 0% 165573 9.2466 292.07 55.85 0% 0 0% 0 0% 0 0% 0%
20220308 46.88 50.9 45.5 48.38 4.07% -0.12% 0% 67808 3.2847 132.86 48.44 0% 0 0% 0 0% 0 0% 0%
20220307 46.38 47.36 45.44 46.49 -1.32% 0.32% 0% 29150 1.3507 59.19 46.34 0% 0 0% 0 0% 0 0% 0%
20220304 47 48.81 46.57 47.11 -1.46% -0.86% 0% 31303 1.4875 66.26 47.52 0% 0 0% 0 0% 0 0% 0%
20220303 49.06 49.2 47.59 47.81 -3.9% -0.97% 0% 47899 2.3127 104.79 48.28 0% 0 0% 0 0% 0 0% 0%
20220302 47.36 50.99 46.83 49.75 3.67% 2.03% 0% 79798 3.8907 181.62 48.76 0% 0 0% 0 0% 0 0% 0%
20220301 48 49.99 47.31 47.99 1.46% -1.01% 0% 65195 3.1606 168.06 48.48 0% 0 0% 0 0% 0 0% 0%
20220228 45 47.3 43.59 47.3 4.85% 3.59% 0% 45657 2.0848 126.09 45.66 0% 0 0% 0 0% 0 0% 0%
20220225 46.26 46.89 45.01 45.11 -0.86% -1.18% 0% 27485 1.2546 82.61 45.65 0% 0 0% 0 0% 0 0% 0%
20220224 45.9 47.35 44.53 45.5 -1.83% -1.37% 0% 49183 2.2686 148.06 46.13 0% 0 0% 0 0% 0 0% 0%
20220223 44.35 46.96 44.35 46.35 4.18% 0.39% 0% 51812 2.3921 168.93 46.17 0% 0 0% 0 0% 0 0% 0%
20220222 43.85 45.58 43.31 44.49 0.52% 0.11% 0% 29409 1.3068 98.79 44.44 0% 0 0% 0 0% 0 0% 0%
20220221 43.8 44.37 43.51 44.26 1.72% 0.59% 0% 21166 0.9312 69.38 44 0% 0 0% 0 0% 0 0% 0%
20220218 43.45 43.97 42.9 43.51 -1.11% 0.55% 0% 23733 1.0269 71.82 43.27 0% 0 0% 0 0% 0 0% 0%
20220217 43.46 45.33 43.22 44 1.24% -0.59% 0% 32741 1.4491 94.92 44.26 0% 0 0% 0 0% 0 0% 0%
20220216 42.98 44 42.69 43.46 1.92% 0.51% 0% 21942 0.9487 61.43 43.24 0% 0 0% 0 0% 0 0% 0%
20220215 42.06 43.13 42.06 42.64 1.4% 0% 0% 16347 0.697 42.1 42.64 0% 0 0% 0 0% 0 0% 0%
20220214 41.5 42.6 41.39 42.05 -0.45% -0.05% 0% 14560 0.6126 29.19 42.07 0% 0 0% 0 0% 0 0% 0%
20220211 44.3 44.69 42.15 42.24 -6.34% -2.04% 0% 30025 1.2947 33.51 43.12 0% 0 0% 0 0% 0 0% 0%
20220210 46.38 46.6 45.08 45.1 -1.7% -0.88% 0% 21812 0.9925 2.85 45.5 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