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. 301179
    4. 返回上一页 刷新
股票代码（例：sz301179）       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 26.79 26.84 26.29 26.47 0.61% -0.04% 0% 9875 0.2615 64.23 26.48 0% 0 0% 0 0% 0 0% 0%
20230927 26 26.73 25.74 26.31 1.39% -0.45% 0% 15812 0.4179 97.75 26.43 0% 0 0% 0 0% 0 0% 0%
20230926 25.68 26.19 25.61 25.95 0.74% -0.04% 0% 10638 0.2762 61.79 25.96 0% 0 0% 0 0% 0 0% 0%
20230925 25.9 26.27 25.57 25.76 -0.85% -0.16% 0% 9934 0.2563 55.24 25.8 0% 0 0% 0 0% 0 0% 0%
20230922 25.03 26.05 25.03 25.98 3.18% 1.05% 0% 15002 0.3857 79.75 25.71 0% 0 0% 0 0% 0 0% 0%
20230921 25.41 25.53 25.11 25.18 -0.83% -0.36% 0% 8908 0.2251 45.97 25.27 0% 0 0% 0 0% 0 0% 0%
20230920 25.62 25.92 25.34 25.39 -0.86% -0.67% 0% 10620 0.2715 48.92 25.56 0% 0 0% 0 0% 0 0% 0%
20230919 26.58 26.8 25.52 25.61 -3.54% -1.04% 0% 18298 0.4736 75.42 25.88 0% 0 0% 0 0% 0 0% 0%
20230918 26.41 27.02 26.2 26.55 0.04% -0.52% 0% 14430 0.3852 59.05 26.69 0% 0 0% 0 0% 0 0% 0%
20230915 26.63 26.8 26.39 26.54 0.38% -0.08% 0% 12723 0.3379 49.73 26.56 0% 0 0% 0 0% 0 0% 0%
20230914 27 27 26.25 26.44 -2.04% -0.3% 0% 17687 0.4691 68.03 26.52 0% 0 0% 0 0% 0 0% 0%
20230913 27.76 27.76 26.65 26.99 -2.77% -0.3% 0% 21097 0.5711 80.9 27.07 0% 0 0% 0 0% 0 0% 0%
20230912 27.66 27.88 27.42 27.76 0.4% 0.18% 0% 14905 0.413 54.32 27.71 0% 0 0% 0 0% 0 0% 0%
20230911 27.23 27.77 27.1 27.65 1.02% 0.51% 0% 16069 0.442 53.68 27.51 0% 0 0% 0 0% 0 0% 0%
20230908 27.08 27.47 26.76 27.37 1.11% 0.88% 0% 17985 0.4879 56.63 27.13 0% 0 0% 0 0% 0 0% 0%
20230907 27.75 28 27.07 27.07 -3.39% -1.24% 0% 25587 0.7014 78.15 27.41 0% 0 0% 0 0% 0 0% 0%
20230906 27.73 28.15 27.52 28.02 1.05% 0.25% 0% 32799 0.9168 104.03 27.95 0% 0 0% 0 0% 0 0% 0%
20230905 27.3 27.79 27.2 27.73 0.98% 0.47% 0% 22752 0.628 74.7 27.6 0% 0 0% 0 0% 0 0% 0%
20230904 27.2 27.52 26.75 27.46 1.29% 1.1% 0% 18701 0.508 59.37 27.16 0% 0 0% 0 0% 0 0% 0%
20230901 27.25 27.45 26.98 27.11 -0.8% -0.18% 0% 13621 0.37 43.37 27.16 0% 0 0% 0 0% 0 0% 0%
20230831 27.32 27.57 27.08 27.33 -0.69% 0.18% 0% 17483 0.477 54.73 27.28 0% 0 0% 0 0% 0 0% 0%
20230830 26.84 27.86 26.84 27.52 2.84% 0.33% 0% 34950 0.9586 111.12 27.43 0% 0 0% 0 0% 0 0% 0%
20230829 25.6 27 25.51 26.76 4.45% 0.75% 0% 35931 0.9544 150.12 26.56 0% 0 0% 0 0% 0 0% 0%
20230828 27.9 27.92 25.5 25.62 -1.08% -3.58% 0% 26092 0.6933 118.14 26.57 0% 0 0% 0 0% 0 0% 0%
20230825 26.89 26.99 25.79 25.9 -4.67% -1.41% 0% 29483 0.7745 111.42 26.27 0% 0 0% 0 0% 0 0% 0%
20230824 26.9 27.38 26.78 27.17 0.74% 0.04% 0% 15784 0.4287 66.26 27.16 0% 0 0% 0 0% 0 0% 0%
20230823 27.51 27.58 26.95 26.97 -1.96% -0.88% 0% 15537 0.4228 66.98 27.21 0% 0 0% 0 0% 0 0% 0%
20230822 27 27.68 26.46 27.51 2.31% 1.78% 0% 23637 0.6389 97.98 27.03 0% 0 0% 0 0% 0 0% 0%
20230821 27.01 27.36 26.83 26.89 -0.81% -0.59% 0% 16521 0.4469 60.52 27.05 0% 0 0% 0 0% 0 0% 0%
20230818 27.56 28.25 27.11 27.11 -2.24% -2.09% 0% 22080 0.6115 81.97 27.69 0% 0 0% 0 0% 0 0% 0%
20230817 27.15 27.97 27.07 27.73 1.5% 0.62% 0% 18191 0.5013 66.42 27.56 0% 0 0% 0 0% 0 0% 0%
20230816 27.92 28.09 27.32 27.32 -2.5% -1.19% 0% 16399 0.4535 61.16 27.65 0% 0 0% 0 0% 0 0% 0%
20230815 28.7 28.76 27.82 28.02 -2.27% -0.36% 0% 17080 0.4803 64.57 28.12 0% 0 0% 0 0% 0 0% 0%
20230814 28.18 28.67 28.11 28.67 0.49% 0.99% 0% 12908 0.3664 47.74 28.39 0% 0 0% 0 0% 0 0% 0%
20230811 29.05 29.21 28.51 28.53 -1.89% -0.94% 0% 17853 0.5142 64.6 28.8 0% 0 0% 0 0% 0 0% 0%
20230810 29.5 29.68 29 29.08 -1.05% -0.41% 0% 18805 0.5491 68.45 29.2 0% 0 0% 0 0% 0 0% 0%
20230809 29.1 29.87 29.03 29.39 -0.68% -0.07% 0% 26576 0.7815 95.39 29.41 0% 0 0% 0 0% 0 0% 0%
20230808 28.4 30.21 28.32 29.59 4.08% 0.75% 0% 57977 1.703 211.32 29.37 0% 0 0% 0 0% 0 0% 0%
20230807 27.88 28.5 27.71 28.43 1.79% 0.67% 0% 25741 0.727 100.87 28.24 0% 0 0% 0 0% 0 0% 0%
20230804 27.54 28.22 27.51 27.93 1.45% 0.18% 0% 26203 0.7305 96.73 27.88 0% 0 0% 0 0% 0 0% 0%
20230803 27.3 27.85 27.27 27.53 0.07% -0.33% 0% 16123 0.4453 46.35 27.62 0% 0 0% 0 0% 0 0% 0%
20230802 27.68 27.76 27.34 27.51 -1.01% 0% 0% 18641 0.5128 48.99 27.51 0% 0 0% 0 0% 0 0% 0%
20230801 28.18 28.37 27.51 27.79 -1.31% 0.04% 0% 27794 0.7721 63.8 27.78 0% 0 0% 0 0% 0 0% 0%
20230731 28.15 28.72 28.11 28.16 -0.88% -0.6% 0% 26582 0.753 53.82 28.33 0% 0 0% 0 0% 0 0% 0%
20230728 28.4 28.5 27.75 28.41 0.14% 1.1% 0% 21453 0.6029 34.17 28.1 0% 0 0% 0 0% 0 0% 0%
20230727 28.31 28.75 28.22 28.37 0.71% -0.35% 0% 24692 0.703 36.41 28.47 0% 0 0% 0 0% 0 0% 0%
20230726 28.3 28.43 27.72 28.17 -0.63% 0.32% 0% 22531 0.6326 29.94 28.08 0% 0 0% 0 0% 0 0% 0%
20230725 29.08 29.22 28.24 28.35 0.28% -0.56% 0% 30685 0.8748 36.87 28.51 0% 0 0% 0 0% 0 0% 0%
20230724 28.8 29.1 28.12 28.27 -2.01% -0.81% 0% 36960 1.0533 42.48 28.5 0% 0 0% 0 0% 0 0% 0%
20230721 32.78 32.93 28.8 28.85 -12.76% -5.53% 0% 89484 2.7331 108.39 30.54 0% 0 0% 0 0% 0 0% 0%
20230720 32.74 33.47 32.5 33.07 1.01% 0.55% 0% 35650 1.1725 48.32 32.89 0% 0 0% 0 0% 0 0% 0%
20230719 33.58 34.2 32.5 32.74 -3.73% -1.36% 0% 59881 1.9876 81.76 33.19 0% 0 0% 0 0% 0 0% 0%
20230718 34.86 34.86 33.5 34.01 -3.02% 0.41% 0% 76790 2.6008 108.47 33.87 0% 0 0% 0 0% 0 0% 0%
20230717 33.88 35.7 33.6 35.07 4.84% 0.4% 0% 122372 4.2744 188.39 34.93 0% 0 0% 0 0% 0 0% 0%
20230714 34.46 34.46 33.41 33.45 -3.88% -0.92% 0% 65461 2.2097 108.14 33.76 0% 0 0% 0 0% 0 0% 0%
20230713 34.39 34.8 33.71 34.8 0.09% 1.46% 0% 74003 2.5383 121.79 34.3 0% 0 0% 0 0% 0 0% 0%
20230712 33.75 35.45 33.3 34.77 3.02% 0.55% 0% 94305 3.2614 156.63 34.58 0% 0 0% 0 0% 0 0% 0%
20230711 33.5 34.34 33.2 33.75 2.43% -0.06% 0% 58829 1.9866 92.74 33.77 0% 0 0% 0 0% 0 0% 0%
20230710 33.18 33.88 32.7 32.95 0% -0.63% 0% 45351 1.5039 65.62 33.16 0% 0 0% 0 0% 0 0% 0%
20230707 32.06 33.29 31.56 32.95 1.82% 1.38% 0% 57182 1.8587 72.15 32.5 0% 0 0% 0 0% 0 0% 0%
20230706 32.03 32.58 31.25 32.36 0.75% 1% 0% 42515 1.362 50.26 32.04 0% 0 0% 0 0% 0 0% 0%
20230705 33.21 33.48 32.01 32.12 -3.25% -1.8% 0% 55544 1.8168 61.93 32.71 0% 0 0% 0 0% 0 0% 0%
20230704 32.93 33.3 32.53 33.2 0.58% 0.64% 0% 41804 1.3791 47.22 32.99 0% 0 0% 0 0% 0 0% 0%
20230703 34 34.2 32.52 33.01 -2.05% -0.57% 0% 64991 2.1579 72.65 33.2 0% 0 0% 0 0% 0 0% 0%
20230630 33.95 35 33.36 33.7 0.45% -1.26% 0% 78379 2.6749 89.35 34.13 0% 0 0% 0 0% 0 0% 0%
20230629 33.5 34.23 32.5 33.55 -0.15% 0.27% 0% 74882 2.5058 85.1 33.46 0% 0 0% 0 0% 0 0% 0%
20230628 35.47 35.6 32.4 33.6 -6.46% -0.09% 0% 114297 3.8434 128.99 33.63 0% 0 0% 0 0% 0 0% 0%
20230627 35.03 36.29 35.01 35.92 -0.94% 0.42% 0% 97217 3.477 122.92 35.77 0% 0 0% 0 0% 0 0% 0%
20230626 32.82 36.79 32 36.26 8.14% 5.65% 0% 126049 4.3255 155.11 34.32 0% 0 0% 0 0% 0 0% 0%
20230621 34.52 35.67 33.5 33.53 -2.07% -2.92% 0% 90542 3.1275 109.7 34.54 0% 0 0% 0 0% 0 0% 0%
20230620 32.96 34.37 32.71 34.24 4.55% 1.33% 0% 107923 3.6472 137.74 33.79 0% 0 0% 0 0% 0 0% 0%
20230619 32.64 33.2 32.31 32.75 -0.85% -0.06% 0% 48088 1.5757 63.98 32.77 0% 0 0% 0 0% 0 0% 0%
20230616 33.12 33.32 32.2 33.03 -0.15% 1.07% 0% 56156 1.8349 73.89 32.68 0% 0 0% 0 0% 0 0% 0%
20230615 32.55 33.73 32.22 33.08 1.01% -0.36% 0% 71054 2.3592 94.36 33.2 0% 0 0% 0 0% 0 0% 0%
20230614 33.5 33.58 32.36 32.75 -2.91% 0.09% 0% 65703 2.15 87.02 32.72 0% 0 0% 0 0% 0 0% 0%
20230613 32.8 34 32.2 33.73 4.17% 0.84% 0% 84179 2.8154 109.21 33.45 0% 0 0% 0 0% 0 0% 0%
20230612 33.67 33.68 32.1 32.38 -3.92% -0.52% 0% 70342 2.2893 84 32.55 0% 0 0% 0 0% 0 0% 0%
20230609 33 33.75 32.41 33.7 -0.41% 1.48% 0% 91089 3.0252 98.21 33.21 0% 0 0% 0 0% 0 0% 0%
20230608 32.67 34.5 31.84 33.84 7.09% 0.83% 0% 144399 4.8461 145.55 33.56 0% 0 0% 0 0% 0 0% 0%
20230607 31.3 31.65 30.88 31.6 1.28% 0.7% 0% 34171 1.0723 28.71 31.38 0% 0 0% 0 0% 0 0% 0%
20230606 32.58 32.58 31.2 31.2 -4.24% -1.73% 0% 55768 1.7707 41.97 31.75 0% 0 0% 0 0% 0 0% 0%
20230605 32.25 33.05 32.1 32.58 1.34% -0.03% 0% 55298 1.802 41.27 32.59 0% 0 0% 0 0% 0 0% 0%
20230602 32.38 33.18 32.1 32.15 -1.65% -1.17% 0% 61935 2.0147 43.19 32.53 0% 0 0% 0 0% 0 0% 0%
20230601 33.1 33.28 32.28 32.69 -0.15% -0.37% 0% 62821 2.061 43.64 32.81 0% 0 0% 0 0% 0 0% 0%
20230531 33.88 34.08 32.65 32.74 -3.99% -1.09% 0% 97339 3.2217 67.06 33.1 0% 0 0% 0 0% 0 0% 0%
20230530 34.65 35.8 33.65 34.1 -2.04% -0.84% 0% 124597 4.2844 87.26 34.39 0% 0 0% 0 0% 0 0% 0%
20230529 32.96 36.99 32.6 34.81 3.45% 0.32% 0% 169151 5.8693 122.29 34.7 0% 0 0% 0 0% 0 0% 0%
20230526 34.48 35.53 32.9 33.65 -3.05% -0.65% 0% 162759 5.5124 125.12 33.87 0% 0 0% 0 0% 0 0% 0%
20230525 40 41 33.6 34.71 -5.78% -2.85% 0% 251133 8.9737 226.92 35.73 0% 0 0% 0 0% 0 0% 0%
20230524 31.36 36.84 31.36 36.84 20% 3.95% 0% 167282 5.9293 184.49 35.44 0% 0 0% 0 0% 0 0% 0%
20230523 32.23 32.79 30.66 30.7 -5.77% -1.85% 0% 104027 3.2539 119.89 31.28 0% 0 0% 0 0% 0 0% 0%
20230522 30.59 34.56 30.59 32.58 4.39% -1.24% 0% 144805 4.7769 186.59 32.99 0% 0 0% 0 0% 0 0% 0%
20230519 30.7 32.05 30.39 31.21 1.43% -0.1% 0% 89579 2.7984 124.52 31.24 0% 0 0% 0 0% 0 0% 0%
20230518 30.95 31.15 30.21 30.77 -2.32% 0.56% 0% 94008 2.8767 133.91 30.6 0% 0 0% 0 0% 0 0% 0%
20230517 30 32.17 29.63 31.5 4.72% 1.09% 0% 132766 4.1375 186.77 31.16 0% 0 0% 0 0% 0 0% 0%
20230516 28.06 31.32 28.06 30.08 5.4% -0.13% 0% 107003 3.2233 146.76 30.12 0% 0 0% 0 0% 0 0% 0%
20230515 26.46 28.55 26.2 28.54 7.58% 2.48% 0% 69767 1.9429 88.8 27.85 0% 0 0% 0 0% 0 0% 0%
20230510 25.18 26.5 24.99 25.85 1.21% 0.23% 0% 40986 1.0571 49.34 25.79 0% 0 0% 0 0% 0 0% 0%
20230509 27.43 27.59 25.5 25.54 -7.5% -2.07% 0% 61641 1.6076 71.56 26.08 0% 0 0% 0 0% 0 0% 0%
20230508 27.4 27.77 26.98 27.61 0.95% 0.84% 0% 34382 0.9414 41.05 27.38 0% 0 0% 0 0% 0 0% 0%
20230505 29.22 29.45 27.15 27.35 -6.81% -1.16% 0% 61881 1.7121 70.72 27.67 0% 0 0% 0 0% 0 0% 0%
20230504 30.35 30.6 29.01 29.35 -3.68% -1.24% 0% 55384 1.6458 64.68 29.72 0% 0 0% 0 0% 0 0% 0%
20230428 29.57 30.85 29.44 30.47 2.18% 0.83% 0% 58449 1.7661 64.14 30.22 0% 0 0% 0 0% 0 0% 0%
20230427 32 32 29.01 29.82 -9.33% -1.94% 0% 116003 3.5275 125.5 30.41 0% 0 0% 0 0% 0 0% 0%
20230426 31.44 34.47 31.25 32.89 2.62% -0.33% 0% 117859 3.8894 142.39 33 0% 0 0% 0 0% 0 0% 0%
20230425 30.33 32.15 28.56 32.05 7.91% 4.91% 0% 100724 3.0768 125.23 30.55 0% 0 0% 0 0% 0 0% 0%
20230424 29.25 30.72 28.67 29.7 1.33% -0.27% 0% 53307 1.5876 70.89 29.78 0% 0 0% 0 0% 0 0% 0%
20230421 30.48 31.55 29.3 29.31 -4.84% -3.87% 0% 59750 1.822 83.49 30.49 0% 0 0% 0 0% 0 0% 0%
20230420 31.8 31.81 30.49 30.8 -4.67% -0.16% 0% 62281 1.9212 90.63 30.85 0% 0 0% 0 0% 0 0% 0%
20230419 31.94 32.8 31.69 32.31 0.81% 0.56% 0% 62198 1.9982 99.76 32.13 0% 0 0% 0 0% 0 0% 0%
20230418 33.3 33.3 31.84 32.05 -4.67% -1.29% 0% 88870 2.8853 147.57 32.47 0% 0 0% 0 0% 0 0% 0%
20230417 29.59 35 29.58 33.62 12.52% 5.89% 0% 114748 3.6434 204.8 31.75 0% 0 0% 0 0% 0 0% 0%
20230414 28.8 30.7 28.7 29.88 2.57% 0.2% 0% 73459 2.1904 146.38 29.82 0% 0 0% 0 0% 0 0% 0%
20230413 27.65 30.13 27.5 29.13 6.24% 0.41% 0% 85597 2.4829 181.95 29.01 0% 0 0% 0 0% 0 0% 0%
20230412 27.28 27.6 26.6 27.42 0.62% 1.03% 0% 35326 0.9588 78.5 27.14 0% 0 0% 0 0% 0 0% 0%
20230411 27.62 27.99 27.05 27.25 -1.84% -0.73% 0% 29562 0.8116 62.88 27.45 0% 0 0% 0 0% 0 0% 0%
20230410 29.29 29.6 27.75 27.76 -4.11% -2.01% 0% 32027 0.9072 69.52 28.33 0% 0 0% 0 0% 0 0% 0%
20230407 28.47 29.49 27.3 28.95 1.44% 1.12% 0% 40689 1.165 89.52 28.63 0% 0 0% 0 0% 0 0% 0%
20230406 51.43 52.64 50.96 51.89 1.15% 0% 0% 14950 0.7757 60.62 51.89 0% 0 0% 0 0% 0 0% 0%
20230404 53.8 53.87 50.88 51.3 -4.36% -1% 0% 29601 1.5339 118.14 51.82 0% 0 0% 0 0% 0 0% 0%
20230403 53.5 54.52 53.1 53.64 -0.28% -0.2% 0% 18896 1.0156 82.02 53.75 0% 0 0% 0 0% 0 0% 0%
20230331 53.03 54.1 52.99 53.79 1.32% 0.47% 0% 15124 0.8097 64.55 53.54 0% 0 0% 0 0% 0 0% 0%
20230330 54.77 54.86 52.81 53.09 -3.51% -0.88% 0% 16749 0.897 67.45 53.56 0% 0 0% 0 0% 0 0% 0%
20230329 55.2 55.67 53.66 55.02 -1.15% 0.86% 0% 19434 1.0601 73.89 54.55 0% 0 0% 0 0% 0 0% 0%
20230328 54.37 57.78 54.03 55.66 2.11% -0.87% 0% 28197 1.5832 105.17 56.15 0% 0 0% 0 0% 0 0% 0%
20230327 53.4 54.51 53.05 54.51 1.72% 1.23% 0% 15668 0.8437 56.01 53.85 0% 0 0% 0 0% 0 0% 0%
20230324 54.33 54.4 53.21 53.59 -1.34% -0.07% 0% 15300 0.8206 49.08 53.63 0% 0 0% 0 0% 0 0% 0%
20230323 53.78 54.37 53.01 54.32 1.23% 1.04% 0% 17917 0.9632 51.45 53.76 0% 0 0% 0 0% 0 0% 0%
20230322 53.62 54.19 52.9 53.66 0.07% 0.49% 0% 18022 0.9624 45.39 53.4 0% 0 0% 0 0% 0 0% 0%
20230321 53.99 54.28 52.6 53.62 -0.63% 0.51% 0% 18496 0.9868 39.94 53.35 0% 0 0% 0 0% 0 0% 0%
20230320 55 55.23 53.65 53.96 -1.69% -0.72% 0% 21584 1.1731 47.91 54.35 0% 0 0% 0 0% 0 0% 0%
20230317 55 56.44 54.6 54.89 -1.19% -0.53% 0% 25823 1.425 59.58 55.18 0% 0 0% 0 0% 0 0% 0%
20230316 53.9 56.16 52.9 55.55 3.04% 1.89% 0% 36657 1.9984 86.6 54.52 0% 0 0% 0 0% 0 0% 0%
20230315 53.27 55.38 53.27 53.91 1.93% -0.75% 0% 36310 1.9724 89.35 54.32 0% 0 0% 0 0% 0 0% 0%
20230314 54.26 54.5 52.01 52.89 -3.43% -0.11% 0% 32989 1.7467 83.1 52.95 0% 0 0% 0 0% 0 0% 0%
20230313 56.26 56.63 54.23 54.77 -4.5% -1.07% 0% 46680 2.5842 128.91 55.36 0% 0 0% 0 0% 0 0% 0%
20230310 51.89 58.25 51 57.35 10.5% 3.97% 0% 71915 3.9671 214.28 55.16 0% 0 0% 0 0% 0 0% 0%
20230309 52.13 52.91 50.75 51.9 -1.91% 0.48% 0% 46802 2.4173 154.25 51.65 0% 0 0% 0 0% 0 0% 0%
20230308 50.75 55.2 50.7 52.91 11.11% -0.56% 0% 85230 4.5355 324.43 53.21 0% 0 0% 0 0% 0 0% 0%
20230307 49.4 49.79 47.62 47.62 -4.17% -1.88% 0% 18478 0.8967 87.39 48.53 0% 0 0% 0 0% 0 0% 0%
20230306 49.73 49.96 48.36 49.69 -0.08% 1.04% 0% 15253 0.7501 75.18 49.18 0% 0 0% 0 0% 0 0% 0%
20230303 49.79 50.95 49.61 49.73 0% -0.8% 0% 14418 0.7228 70.15 50.13 0% 0 0% 0 0% 0 0% 0%
20230302 51.08 51.1 49.73 49.73 -2.47% -0.98% 0% 17345 0.871 85.17 50.22 0% 0 0% 0 0% 0 0% 0%
20230301 51 51.51 50.52 50.99 -0.39% 0.18% 0% 14307 0.7282 70.77 50.9 0% 0 0% 0 0% 0 0% 0%
20230228 51.66 51.87 50.33 51.19 -0.62% 0.27% 0% 14928 0.7621 73.06 51.05 0% 0 0% 0 0% 0 0% 0%
20230227 52.1 52.99 51.38 51.51 -2.59% -1.17% 0% 23288 1.2138 116.84 52.12 0% 0 0% 0 0% 0 0% 0%
20230224 50.3 53.05 50.3 52.88 4.55% 1.69% 0% 24770 1.288 128.55 52 0% 0 0% 0 0% 0 0% 0%
20230223 49.94 51.33 49.56 50.58 1.28% -0.1% 0% 15544 0.787 81.52 50.63 0% 0 0% 0 0% 0 0% 0%
20230222 49.4 51.08 48.99 49.94 1.09% -0.66% 0% 17227 0.866 87.8 50.27 0% 0 0% 0 0% 0 0% 0%
20230221 50.36 50.5 49.05 49.4 -1.18% -0.44% 0% 12659 0.6281 64.54 49.62 0% 0 0% 0 0% 0 0% 0%
20230220 48.35 50.35 48.2 49.99 4.54% 0.42% 0% 22318 1.111 110.24 49.78 0% 0 0% 0 0% 0 0% 0%
20230217 48.31 48.75 47.43 47.82 -1.34% -0.6% 0% 14389 0.6923 69.72 48.11 0% 0 0% 0 0% 0 0% 0%
20230216 49.68 50.68 48.15 48.47 -3.02% -2.16% 0% 21154 1.0479 101.62 49.54 0% 0 0% 0 0% 0 0% 0%
20230215 49.09 50.33 48.29 49.98 2.97% 1.28% 0% 18630 0.9194 91.84 49.35 0% 0 0% 0 0% 0 0% 0%
20230214 48.44 49.12 47.28 48.54 -0.06% 0.89% 0% 16085 0.7738 80.74 48.11 0% 0 0% 0 0% 0 0% 0%
20230213 47.9 49.7 47.9 48.57 0.54% -0.88% 0% 15469 0.758 81.93 49 0% 0 0% 0 0% 0 0% 0%
20230210 49.8 49.82 47.7 48.31 -2.93% -0.51% 0% 15899 0.7721 84.04 48.56 0% 0 0% 0 0% 0 0% 0%
20230209 47.95 50.12 47.9 49.77 3.24% 0.46% 0% 18481 0.9156 100.8 49.54 0% 0 0% 0 0% 0 0% 0%
20230208 48.16 49.45 47.8 48.21 -0.66% -1.13% 0% 12495 0.6093 65.55 48.76 0% 0 0% 0 0% 0 0% 0%
20230207 48.87 48.94 47.35 48.53 -0.7% 0.85% 0% 14966 0.7201 75.75 48.12 0% 0 0% 0 0% 0 0% 0%
20230206 48.7 48.99 48.05 48.87 -0.04% 0.49% 0% 13484 0.6557 70.03 48.63 0% 0 0% 0 0% 0 0% 0%
20230203 47.8 49.88 47.7 48.89 2.11% 0.2% 0% 20472 0.9988 110.31 48.79 0% 0 0% 0 0% 0 0% 0%
20230202 48.61 49.2 47.34 47.88 -0.37% -0.54% 0% 17162 0.8261 94.38 48.14 0% 0 0% 0 0% 0 0% 0%
20230201 47.26 48.09 46.57 48.06 2.19% 1.67% 0% 14356 0.6786 80.97 47.27 0% 0 0% 0 0% 0 0% 0%
20230131 46.3 47.23 46.03 47.03 1.42% 0.51% 0% 12038 0.5633 64.96 46.79 0% 0 0% 0 0% 0 0% 0%
20230130 47.1 47.6 45.9 46.37 -0.86% -0.43% 0% 16967 0.7902 85.31 46.57 0% 0 0% 0 0% 0 0% 0%
20230120 46.1 47.25 46.1 46.77 2.32% -0.04% 0% 17836 0.8346 79.7 46.79 0% 0 0% 0 0% 0 0% 0%
20230119 47.4 47.49 45.4 45.71 -3.99% -1.02% 0% 26479 1.2228 99.15 46.18 0% 0 0% 0 0% 0 0% 0%
20230118 46.07 48.26 45.78 47.61 2.96% 0.98% 0% 20249 0.9547 80.24 47.15 0% 0 0% 0 0% 0 0% 0%
20230117 45.42 47.33 45.2 46.24 1.63% 0.24% 0% 18683 0.8619 76.12 46.13 0% 0 0% 0 0% 0 0% 0%
20230116 45.73 45.73 44.6 45.5 1% 0.69% 0% 14807 0.6691 58.68 45.19 0% 0 0% 0 0% 0 0% 0%
20230113 44.51 46.19 44.01 45.05 1.67% -0.46% 0% 18838 0.8526 77.76 45.26 0% 0 0% 0 0% 0 0% 0%
20230112 44.55 45 44 44.31 0.36% -0.27% 0% 11535 0.5125 50.03 44.43 0% 0 0% 0 0% 0 0% 0%
20230111 46.29 46.29 44.05 44.15 -3.69% -1.54% 0% 22025 0.9877 99.82 44.84 0% 0 0% 0 0% 0 0% 0%
20230110 46.03 46.77 45.45 45.84 -0.8% -0.2% 0% 24796 1.1389 125.1 45.93 0% 0 0% 0 0% 0 0% 0%
20230109 44.14 47.48 44.1 46.21 5.31% -0.04% 0% 43479 2.0101 246.11 46.23 0% 0 0% 0 0% 0 0% 0%
20230106 42.5 44.9 42.31 43.88 2.26% 0.23% 0% 39821 1.7435 277.41 43.78 0% 0 0% 0 0% 0 0% 0%
20230105 40 43.49 39.46 42.91 8.06% 2.14% 0% 41283 1.7341 362.68 42.01 0% 0 0% 0 0% 0 0% 0%
20230104 39.38 39.95 39.33 39.71 -0.08% 0.18% 0% 9699 0.3845 116.17 39.64 0% 0 0% 0 0% 0 0% 0%
20230103 38.31 39.75 38.31 39.74 4.11% 1.15% 0% 22888 0.8992 293.17 39.29 0% 0 0% 0 0% 0 0% 0%
20221230 38.65 38.99 38.04 38.17 -0.65% -0.65% 0% 5903 0.2268 71.25 38.42 0% 0 0% 0 0% 0 0% 0%
20221229 38.08 38.75 38.08 38.42 -0.18% -0.16% 0% 3547 0.1365 51.43 38.48 0% 0 0% 0 0% 0 0% 0%
20221228 38.28 38.7 38.03 38.49 -0.13% 0.29% 0% 3570 0.137 49.85 38.38 0% 0 0% 0 0% 0 0% 0%
20221227 38.4 38.93 38.02 38.54 -0.03% 0.29% 0% 4999 0.1921 66.57 38.43 0% 0 0% 0 0% 0 0% 0%
20221226 37.37 38.83 36.92 38.55 3.96% 0.97% 0% 5886 0.2247 74.82 38.18 0% 0 0% 0 0% 0 0% 0%
20221223 37.09 37.49 36.82 37.08 0.03% -0.08% 0% 3595 0.1334 39.81 37.11 0% 0 0% 0 0% 0 0% 0%
20221222 38.24 38.58 37.06 37.07 -3.01% -1.75% 0% 6581 0.2483 67.29 37.73 0% 0 0% 0 0% 0 0% 0%
20221221 39.6 39.78 38 38.22 -3.36% -1.06% 0% 7324 0.2829 71.33 38.63 0% 0 0% 0 0% 0 0% 0%
20221220 39.5 39.95 39.23 39.55 0.23% 0.08% 0% 3927 0.1552 33.67 39.52 0% 0 0% 0 0% 0 0% 0%
20221219 40.01 40.23 39.2 39.46 -1.96% -0.55% 0% 7074 0.2807 50.69 39.68 0% 0 0% 0 0% 0 0% 0%
20221216 41.85 41.85 40.11 40.25 -4.24% -1.13% 0% 11766 0.479 77.19 40.71 0% 0 0% 0 0% 0 0% 0%
20221215 41.33 42.2 41.33 42.03 1.37% 0.33% 0% 4856 0.2034 26.8 41.89 0% 0 0% 0 0% 0 0% 0%
20221214 41.54 42.42 41.27 41.46 -0.19% -0.96% 0% 7224 0.3024 34.22 41.86 0% 0 0% 0 0% 0 0% 0%
20221213 42.42 42.42 41.35 41.54 -1.21% -0.31% 0% 7497 0.3124 40.14 41.67 0% 0 0% 0 0% 0 0% 0%
20221212 41.93 43.03 41.18 42.05 0.48% 0.12% 0% 13358 0.5611 72.1 42 0% 0 0% 0 0% 0 0% 0%
20221209 42.29 42.4 41.71 41.85 -1.51% -0.31% 0% 11221 0.4711 62.12 41.98 0% 0 0% 0 0% 0 0% 0%
20221208 42.32 43.25 41.91 42.49 0.47% -0.42% 0% 12114 0.5169 69.72 42.67 0% 0 0% 0 0% 0 0% 0%
20221207 43.58 43.94 42 42.29 -3.09% -1.03% 0% 21297 0.91 126.79 42.73 0% 0 0% 0 0% 0 0% 0%
20221206 43.85 45.26 43.56 43.64 -0.14% -1.65% 0% 24003 1.0649 156.54 44.37 0% 0 0% 0 0% 0 0% 0%
20221205 44.77 44.79 43.3 43.7 -2.37% -0.27% 0% 21012 0.9208 145.57 43.82 0% 0 0% 0 0% 0 0% 0%
20221202 41.01 45 40.96 44.76 8.61% 2.05% 0% 41767 1.832 306.4 43.86 0% 0 0% 0 0% 0 0% 0%
20221201 40.5 41.41 40.4 41.21 3.18% 0.61% 0% 9726 0.3984 76.56 40.96 0% 0 0% 0 0% 0 0% 0%
20221130 40.52 40.67 39.91 39.94 -1.77% -0.77% 0% 7111 0.2862 50.97 40.25 0% 0 0% 0 0% 0 0% 0%
20221129 40.76 40.99 40.15 40.66 -0.34% 0.07% 0% 7970 0.3238 53.4 40.63 0% 0 0% 0 0% 0 0% 0%
20221128 39.91 41.36 39.6 40.8 1.32% 0.07% 0% 9150 0.373 54.89 40.77 0% 0 0% 0 0% 0 0% 0%
20221125 40.91 41.09 39.93 40.27 -1.8% -0.12% 0% 7487 0.3019 40.03 40.32 0% 0 0% 0 0% 0 0% 0%
20221124 41.16 41.9 41 41.01 -0.7% -0.77% 0% 7027 0.2904 31.5 41.33 0% 0 0% 0 0% 0 0% 0%
20221123 41.73 41.99 39.98 41.3 -1.27% 0.95% 0% 13196 0.5398 47.96 40.91 0% 0 0% 0 0% 0 0% 0%
20221122 43.25 43.25 41.75 41.83 -3.35% -0.99% 0% 14001 0.5916 53.57 42.25 0% 0 0% 0 0% 0 0% 0%
20221121 42.94 43.8 42.58 43.28 0.63% 0.23% 0% 13595 0.587 54.14 43.18 0% 0 0% 0 0% 0 0% 0%
20221118 43.28 44.27 42.83 43.01 -0.6% -1.56% 0% 24484 1.0697 98.88 43.69 0% 0 0% 0 0% 0 0% 0%
20221117 41.64 43.27 41.35 43.27 3.27% 2.08% 0% 19018 0.8062 78.5 42.39 0% 0 0% 0 0% 0 0% 0%
20221116 42.85 42.93 41.6 41.9 -2.4% -0.48% 0% 17012 0.7162 72.01 42.1 0% 0 0% 0 0% 0 0% 0%
20221115 41.46 43.43 41.3 42.93 3.55% 1.25% 0% 23996 1.0174 104.64 42.4 0% 0 0% 0 0% 0 0% 0%
20221114 43.18 43.18 41.26 41.46 -3.81% -1.78% 0% 24600 1.0383 112.4 42.21 0% 0 0% 0 0% 0 0% 0%
20221111 45.24 45.39 42.48 43.1 -2.73% -0.74% 0% 43999 1.9104 220.55 43.42 0% 0 0% 0 0% 0 0% 0%
20221110 40.89 45.58 40.58 44.31 9.57% 2.31% 0% 51311 2.2225 308.33 43.31 0% 0 0% 0 0% 0 0% 0%
20221109 40.99 41.18 40.4 40.44 -1.12% -0.69% 0% 7267 0.2959 54.72 40.72 0% 0 0% 0 0% 0 0% 0%
20221108 40.9 41.15 40.43 40.9 -0.75% 0.44% 0% 9033 0.3678 64.86 40.72 0% 0 0% 0 0% 0 0% 0%
20221107 41.7 41.7 40.73 41.21 -1.01% 0.07% 0% 12839 0.5287 92.03 41.18 0% 0 0% 0 0% 0 0% 0%
20221104 41.07 41.94 40.92 41.63 1.36% 0.29% 0% 12538 0.5204 89.98 41.51 0% 0 0% 0 0% 0 0% 0%
20221103 40.39 41.29 40.06 41.07 0.83% 0.24% 0% 11578 0.4743 75.29 40.97 0% 0 0% 0 0% 0 0% 0%
20221102 40.7 40.79 40.16 40.73 0.07% 0.49% 0% 10851 0.4398 69.52 40.53 0% 0 0% 0 0% 0 0% 0%
20221101 39.6 41.1 39.53 40.7 3.33% 0.52% 0% 12621 0.511 81.43 40.49 0% 0 0% 0 0% 0 0% 0%
20221031 38.1 39.83 38.1 39.39 3.47% 0.28% 0% 11020 0.4329 67.31 39.28 0% 0 0% 0 0% 0 0% 0%
20221028 40.04 40.38 37.89 38.07 -5.65% -2.33% 0% 13248 0.5164 80.25 38.98 0% 0 0% 0 0% 0 0% 0%
20221027 41.23 41.79 40.26 40.35 -0.88% -1.59% 0% 12300 0.5043 78.47 41 0% 0 0% 0 0% 0 0% 0%
20221026 39.65 40.97 39.6 40.71 2.67% 0.82% 0% 14201 0.5735 85.53 40.38 0% 0 0% 0 0% 0 0% 0%
20221025 39.75 40.15 38.91 39.65 0.48% 0.13% 0% 11399 0.4514 68.58 39.6 0% 0 0% 0 0% 0 0% 0%
20221024 39.95 40.85 39.2 39.46 -0.85% -1.62% 0% 14070 0.5644 88.37 40.11 0% 0 0% 0 0% 0 0% 0%
20221021 39.5 40.5 39.12 39.8 -3.98% 0.33% 0% 24755 0.982 164.41 39.67 0% 0 0% 0 0% 0 0% 0%
20221020 40.88 41.99 40.2 41.45 -0.12% 1.07% 0% 11964 0.4907 96.84 41.01 0% 0 0% 0 0% 0 0% 0%
20221019 41.71 42.2 41.41 41.5 -0.48% -0.62% 0% 9176 0.3832 80.3 41.76 0% 0 0% 0 0% 0 0% 0%
20221018 41.19 41.78 40.43 41.7 2.33% 0.99% 0% 12995 0.5365 116.6 41.29 0% 0 0% 0 0% 0 0% 0%
20221017 40.08 41 39.92 40.75 0.87% 0.22% 0% 11107 0.4516 107.56 40.66 0% 0 0% 0 0% 0 0% 0%
20220720 47.89 47.89 46.15 46.64 -1.62% 0.09% 0% 25800 1.2024 54.21 46.6 0% 0 0% 0 0% 0 0% 0%
20220719 47.35 47.74 46.75 47.41 0.02% 0.47% 0% 25786 1.2168 56.67 47.19 0% 0 0% 0 0% 0 0% 0%
20220718 48.3 48.73 47 47.4 -2.61% -0.67% 0% 41840 1.9968 95.72 47.72 0% 0 0% 0 0% 0 0% 0%
20220715 49.17 51.66 48.3 48.67 -1.7% -1.54% 0% 43769 2.1633 110.7 49.43 0% 0 0% 0 0% 0 0% 0%
20220714 48.4 51.01 47.69 49.51 2.08% -0.22% 0% 45363 2.2509 125.76 49.62 0% 0 0% 0 0% 0 0% 0%
20220713 47.91 49.56 47.38 48.5 0.39% 0.52% 0% 39258 1.8943 115 48.25 0% 0 0% 0 0% 0 0% 0%
20220712 45.67 50.67 45.6 48.31 4.41% 1.26% 0% 68847 3.2848 216.02 47.71 0% 0 0% 0 0% 0 0% 0%
20220711 44.06 46.51 43.26 46.27 3.56% 1.71% 0% 55570 2.5277 201.47 45.49 0% 0 0% 0 0% 0 0% 0%
20220708 44.98 48.97 44.06 44.68 8.68% -3.08% 0% 83025 3.8272 364.78 46.1 0% 0 0% 0 0% 0 0% 0%
20220707 38 41.6 37.75 41.11 7.56% 2.09% 0% 34784 1.4006 193.44 40.27 0% 0 0% 0 0% 0 0% 0%
20220706 39.08 39.1 37.85 38.22 -2.13% -0.21% 0% 12273 0.4701 72.26 38.3 0% 0 0% 0 0% 0 0% 0%
20220705 40.1 40.4 38.58 39.05 -2.81% -0.51% 0% 14734 0.5783 88.08 39.25 0% 0 0% 0 0% 0 0% 0%
20220704 40.03 40.8 38.6 40.18 -0.35% 1.54% 0% 17178 0.6797 104.33 39.57 0% 0 0% 0 0% 0 0% 0%
20220701 40.5 41.22 40.19 40.32 -1.2% -0.62% 0% 12404 0.5032 74.4 40.57 0% 0 0% 0 0% 0 0% 0%
20220630 39.5 41.37 39.27 40.81 3.42% 0.72% 0% 19559 0.7925 116.52 40.52 0% 0 0% 0 0% 0 0% 0%
20220629 41.24 41.29 39.4 39.46 -4.29% -1.89% 0% 15273 0.6143 91.92 40.22 0% 0 0% 0 0% 0 0% 0%
20220628 40.46 41.28 39.73 41.23 2.03% 0.98% 0% 15157 0.6188 92.69 40.83 0% 0 0% 0 0% 0 0% 0%
20220627 41.01 41.6 40.37 40.41 -1.15% -1.27% 0% 13886 0.5683 85.42 40.93 0% 0 0% 0 0% 0 0% 0%
20220624 40.36 41.2 40.36 40.88 1.14% 0.17% 0% 13799 0.5632 82.21 40.81 0% 0 0% 0 0% 0 0% 0%
20220623 39.52 40.52 38.86 40.42 2.85% 1.48% 0% 16614 0.6618 95.25 39.83 0% 0 0% 0 0% 0 0% 0%
20220622 40.61 40.61 39.22 39.3 -3.23% -1.36% 0% 13614 0.5424 73.87 39.84 0% 0 0% 0 0% 0 0% 0%
20220621 41.66 41.66 40.13 40.61 -1.46% -0.27% 0% 13365 0.5442 63.31 40.72 0% 0 0% 0 0% 0 0% 0%
20220620 40.96 41.99 40.49 41.21 1.68% -0.51% 0% 22173 0.9185 106.82 41.42 0% 0 0% 0 0% 0 0% 0%
20220617 39.54 40.98 39.5 40.53 1.12% 0.27% 0% 13462 0.5442 64.43 40.42 0% 0 0% 0 0% 0 0% 0%
20220616 40.22 40.78 39.63 40.08 -0.62% -0.45% 0% 17122 0.6893 75.83 40.26 0% 0 0% 0 0% 0 0% 0%
20220615 40.68 41.49 40.27 40.33 -1.42% -0.88% 0% 15039 0.612 68.59 40.69 0% 0 0% 0 0% 0 0% 0%
20220614 40.57 40.92 39.2 40.91 -0.17% 1.61% 0% 15118 0.6087 66.88 40.26 0% 0 0% 0 0% 0 0% 0%
20220613 40 41.31 40 40.98 1.26% 0.34% 0% 18923 0.7728 85.41 40.84 0% 0 0% 0 0% 0 0% 0%
20220610 39.06 40.7 38.8 40.47 2.3% 0.85% 0% 17111 0.6866 77.56 40.13 0% 0 0% 0 0% 0 0% 0%
20220609 41 41.4 39.33 39.56 -4.67% -1.88% 0% 26345 1.0622 116.19 40.32 0% 0 0% 0 0% 0 0% 0%
20220608 39 42.33 38.65 41.5 5.54% 3.11% 0% 44090 1.7745 197.61 40.25 0% 0 0% 0 0% 0 0% 0%
20220607 40.12 40.24 39.1 39.32 -2.04% -0.51% 0% 13663 0.5399 69.22 39.52 0% 0 0% 0 0% 0 0% 0%
20220606 39.95 41.24 39.55 40.14 0.53% -0.3% 0% 18723 0.7538 96.04 40.26 0% 0 0% 0 0% 0 0% 0%
20220602 37.83 40.08 37.83 39.93 5.22% 1.68% 0% 30112 1.1824 150.11 39.27 0% 0 0% 0 0% 0 0% 0%
20220601 37.23 38.16 37.23 37.95 0.34% 0.29% 0% 13801 0.5222 68.02 37.84 0% 0 0% 0 0% 0 0% 0%
20220531 37.35 38.2 36.88 37.82 1.94% 0.34% 0% 20827 0.785 98.27 37.69 0% 0 0% 0 0% 0 0% 0%
20220530 36.66 37.88 35.9 37.1 1.39% 0.82% 0% 15297 0.563 70.06 36.8 0% 0 0% 0 0% 0 0% 0%
20220527 37.6 37.83 36.26 36.59 -2.35% -1.11% 0% 15798 0.5845 74.57 37 0% 0 0% 0 0% 0 0% 0%
20220526 38.48 38.48 36.98 37.47 -4.27% -0.53% 0% 26071 0.9822 128.23 37.67 0% 0 0% 0 0% 0 0% 0%
20220525 36.3 39.22 36.02 39.14 7.91% 3.6% 0% 24088 0.91 125.49 37.78 0% 0 0% 0 0% 0 0% 0%
20220524 38 38.13 36.26 36.27 -4.68% -2.53% 0% 16233 0.6041 83.35 37.21 0% 0 0% 0 0% 0 0% 0%
20220523 37.94 38.5 37.39 38.05 0.32% 0.48% 0% 16041 0.6075 82.93 37.87 0% 0 0% 0 0% 0 0% 0%
20220520 37.19 38.18 36.92 37.93 1.99% 0.85% 0% 21302 0.8011 112.63 37.61 0% 0 0% 0 0% 0 0% 0%
20220519 35.7 37.88 35.45 37.19 2.85% 1.31% 0% 26998 0.9912 144.09 36.71 0% 0 0% 0 0% 0 0% 0%
20220518 36.33 37.48 36.16 36.16 -0.11% -1.71% 0% 22407 0.8244 127.63 36.79 0% 0 0% 0 0% 0 0% 0%
20220517 35.66 36.77 35.11 36.2 2.84% 0.53% 0% 23687 0.8529 136.58 36.01 0% 0 0% 0 0% 0 0% 0%
20220516 35.43 35.98 34.81 35.2 -0.14% -0.65% 0% 10523 0.3728 61.87 35.43 0% 0 0% 0 0% 0 0% 0%
20220513 35.81 35.85 35 35.25 -0.96% -0.31% 0% 11478 0.4059 64.34 35.36 0% 0 0% 0 0% 0 0% 0%
20220512 34.6 35.99 34.6 35.59 1.51% 0.42% 0% 15677 0.5556 85.97 35.44 0% 0 0% 0 0% 0 0% 0%
20220511 34.69 36.17 34.56 35.06 -0.03% -1.38% 0% 24590 0.8741 134.71 35.55 0% 0 0% 0 0% 0 0% 0%
20220510 34.14 35.15 33.4 35.07 3.12% 1.15% 0% 19412 0.673 109.87 34.67 0% 0 0% 0 0% 0 0% 0%
20220509 33.55 34.45 33.26 34.01 1.13% 0.03% 0% 11249 0.3825 64.3 34 0% 0 0% 0 0% 0 0% 0%
20220506 33.25 34.56 32.95 33.63 -1.23% -0.18% 0% 15971 0.5381 89.67 33.69 0% 0 0% 0 0% 0 0% 0%
20220505 33.13 34.2 32.63 34.05 3.62% 1.16% 0% 16621 0.5595 95.68 33.66 0% 0 0% 0 0% 0 0% 0%
20220429 31.51 33.08 31.51 32.86 4.28% 0.89% 0% 18579 0.6052 106.07 32.57 0% 0 0% 0 0% 0 0% 0%
20220428 32.64 33.66 31.65 31.98 -3.94% -1.66% 0% 18851 0.6131 109.11 32.52 0% 0 0% 0 0% 0 0% 0%
20220427 31 33.4 30.66 33.29 4.52% 3.9% 0% 19684 0.6306 117.92 32.04 0% 0 0% 0 0% 0 0% 0%
20220426 33.59 34.33 31.63 31.85 -2.75% -3.6% 0% 16093 0.5317 101.9 33.04 0% 0 0% 0 0% 0 0% 0%
20220425 35 36.1 32.75 32.75 -8.77% -5.18% 0% 16195 0.5593 109.06 34.54 0% 0 0% 0 0% 0 0% 0%
20220422 35.17 36.6 34.7 35.9 1.99% 0.53% 0% 13549 0.4839 91.49 35.71 0% 0 0% 0 0% 0 0% 0%
20220421 37.05 37.27 35.01 35.2 -4.89% -2.6% 0% 13406 0.4845 86.42 36.14 0% 0 0% 0 0% 0 0% 0%
20220420 37.59 38.18 36.86 37.01 -1.75% -1.28% 0% 10165 0.3811 62.27 37.49 0% 0 0% 0 0% 0 0% 0%
20220419 37.38 38.08 37.02 37.67 0.64% 0.05% 0% 9782 0.3683 54.68 37.65 0% 0 0% 0 0% 0 0% 0%
20220418 37.2 37.59 36.1 37.43 1.57% 1% 0% 11429 0.4236 53.41 37.06 0% 0 0% 0 0% 0 0% 0%
20220415 36.85 37.9 35.8 36.85 -0.41% 0.35% 0% 14427 0.5297 64.13 36.72 0% 0 0% 0 0% 0 0% 0%
20220414 37.29 37.46 36.94 37 0% -0.54% 0% 9388 0.3492 40.97 37.2 0% 0 0% 0 0% 0 0% 0%
20220413 38.4 38.4 36.89 37 -3.82% -0.78% 0% 13549 0.5052 56.37 37.29 0% 0 0% 0 0% 0 0% 0%
20220412 37.92 38.77 37.5 38.47 1.42% 0.79% 0% 11869 0.453 47.89 38.17 0% 0 0% 0 0% 0 0% 0%
20220411 40 40.07 37.58 37.93 -5.88% -2.12% 0% 18289 0.7087 66.4 38.75 0% 0 0% 0 0% 0 0% 0%
20220408 41.56 42.08 39.93 40.3 -3.06% -0.91% 0% 19130 0.7781 63.87 40.67 0% 0 0% 0 0% 0 0% 0%
20220407 43.71 43.97 41.57 41.57 -5.18% -2.44% 0% 23323 0.9938 78.49 42.61 0% 0 0% 0 0% 0 0% 0%
20220401 45.21 45.69 44.37 44.37 -3.98% -1.38% 0% 22830 1.0271 78.83 44.99 0% 0 0% 0 0% 0 0% 0%
20220331 44.29 46.5 43.26 46.21 3.84% 2.76% 0% 34828 1.5663 114.53 44.97 0% 0 0% 0 0% 0 0% 0%
20220330 44.06 45.36 43.87 44.5 1.74% -0.11% 0% 16546 0.7372 52.77 44.55 0% 0 0% 0 0% 0 0% 0%
20220329 44.4 44.98 43.39 43.74 -1.49% -1.11% 0% 17425 0.7707 52.4 44.23 0% 0 0% 0 0% 0 0% 0%
20220328 43.71 44.7 42.98 44.4 0.52% 1.02% 0% 17626 0.7746 51.64 43.95 0% 0 0% 0 0% 0 0% 0%
20220325 45.89 46.01 44.11 44.17 -2.86% -1.49% 0% 21751 0.9754 58.93 44.84 0% 0 0% 0 0% 0 0% 0%
20220324 46.85 47.4 45.4 45.47 -5.15% -1.67% 0% 35419 1.6377 87.46 46.24 0% 0 0% 0 0% 0 0% 0%
20220323 46.56 49.48 46.5 47.94 4.24% -0.35% 0% 45695 2.1985 109.79 48.11 0% 0 0% 0 0% 0 0% 0%
20220322 47.9 47.96 45.62 45.99 -1.84% -0.95% 0% 26969 1.2522 65.82 46.43 0% 0 0% 0 0% 0 0% 0%
20220321 45.88 47.76 45.55 46.85 1.85% 0.36% 0% 27433 1.2806 68.34 46.68 0% 0 0% 0 0% 0 0% 0%
20220318 44.99 46.63 43.53 46 -0.22% 1.52% 0% 32912 1.4913 77.96 45.31 0% 0 0% 0 0% 0 0% 0%
20220317 45.3 46.39 44.87 46.1 2.81% 0.77% 0% 33227 1.5201 83.33 45.75 0% 0 0% 0 0% 0 0% 0%
20220316 45.51 45.7 42.8 44.84 0.47% 0.27% 0% 30971 1.3851 81.12 44.72 0% 0 0% 0 0% 0 0% 0%
20220315 46.07 47.25 44.3 44.63 -3.38% -2.91% 0% 23171 1.0652 66.01 45.97 0% 0 0% 0 0% 0 0% 0%
20220311 48.3 48.52 46.08 48.26 -3.86% 2.33% 0% 49295 2.3248 148.87 47.16 0% 0 0% 0 0% 0 0% 0%
20220310 52.71 52.98 50.06 50.2 -0.83% -2.88% 0% 60951 3.1506 222.61 51.69 0% 0 0% 0 0% 0 0% 0%
20220309 49.08 51.51 48.8 50.62 4.09% 0.54% 0% 58144 2.9275 240.65 50.35 0% 0 0% 0 0% 0 0% 0%
20220308 48.7 49.94 48 48.63 -0.14% -1.1% 0% 24568 1.2079 115.54 49.17 0% 0 0% 0 0% 0 0% 0%
20220307 49.92 50.63 48.29 48.7 -3.07% -1.46% 0% 20801 1.0279 102.52 49.42 0% 0 0% 0 0% 0 0% 0%
20220304 49.4 51.39 49.1 50.24 2.41% -0.16% 0% 34867 1.7546 179.95 50.32 0% 0 0% 0 0% 0 0% 0%
20220303 49.1 49.75 48.11 49.06 0.82% 0.45% 0% 15644 0.7641 88.7 48.84 0% 0 0% 0 0% 0 0% 0%
20220302 47.9 48.98 46.7 48.66 0.47% 1.91% 0% 14415 0.6883 79.51 47.75 0% 0 0% 0 0% 0 0% 0%
20220301 48.2 49.05 48 48.43 0.54% -0.19% 0% 10396 0.5044 57.12 48.52 0% 0 0% 0 0% 0 0% 0%
20220228 48.77 49.06 47.4 48.17 -0.6% 0.46% 0% 11137 0.534 61.02 47.95 0% 0 0% 0 0% 0 0% 0%
20220225 48.36 49.8 48.36 48.46 1.44% -1.06% 0% 16076 0.7874 90.66 48.98 0% 0 0% 0 0% 0 0% 0%
20220224 49.2 50.22 47.02 47.77 -3.86% -1.87% 0% 20817 1.0134 116.36 48.68 0% 0 0% 0 0% 0 0% 0%
20220223 47.98 49.88 47.72 49.69 4.39% 1.45% 0% 22153 1.0851 125.92 48.98 0% 0 0% 0 0% 0 0% 0%
20220222 48.51 49.1 47.38 47.6 -2.46% -1.37% 0% 16269 0.7851 95.61 48.26 0% 0 0% 0 0% 0 0% 0%
20220221 48.51 49.47 48.1 48.8 0.56% -0.27% 0% 14285 0.699 83.95 48.93 0% 0 0% 0 0% 0 0% 0%
20220218 47.84 48.77 47.5 48.53 1.42% 0.62% 0% 12262 0.5914 68.26 48.23 0% 0 0% 0 0% 0 0% 0%
20220217 48.64 49.4 47.81 47.85 -1.38% -1.36% 0% 16738 0.8119 87.95 48.51 0% 0 0% 0 0% 0 0% 0%
20220216 47.22 49.18 46.83 48.52 3.26% 0.68% 0% 17928 0.864 89.51 48.19 0% 0 0% 0 0% 0 0% 0%
20220215 46.59 47.37 46.36 46.99 1.05% 0.13% 0% 9612 0.4511 44.76 46.93 0% 0 0% 0 0% 0 0% 0%
20220214 46.08 46.67 45.58 46.5 -0.81% 0.58% 0% 10659 0.4928 39.76 46.23 0% 0 0% 0 0% 0 0% 0%
20220211 48.08 48.25 46.49 46.88 -5.46% -0.78% 0% 18443 0.8715 50.25 47.25 0% 0 0% 0 0% 0 0% 0%
20220210 48.32 50.55 47.31 49.59 2.67% 1% 0% 21900 1.0753 33.57 49.1 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