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. 国防军工板块
  3. 301185
    4. 返回上一页 刷新
股票代码（例：sz301185）       354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 25.49 26.08 25.35 25.71 1.22% -0.08% 0% 29765 0.7658 70.49 25.73 0% 0 0% 0 0% 0 0% 0%
20230927 25.27 25.95 24.65 25.4 0.08% 0.12% 0% 47776 1.2119 110.73 25.37 0% 0 0% 0 0% 0 0% 0%
20230926 24.34 25.88 24.27 25.38 4.19% 0.63% 0% 55209 1.3926 128.18 25.22 0% 0 0% 0 0% 0 0% 0%
20230925 24.63 25 24.1 24.36 -0.94% -0.2% 0% 29300 0.7151 65.67 24.41 0% 0 0% 0 0% 0 0% 0%
20230922 23.21 24.63 23 24.59 5.54% 2.12% 0% 39314 0.9466 82.4 24.08 0% 0 0% 0 0% 0 0% 0%
20230921 23.2 23.69 23.16 23.3 0.13% -0.38% 0% 21841 0.5109 45.02 23.39 0% 0 0% 0 0% 0 0% 0%
20230920 23.21 23.77 23.13 23.27 0.47% -0.81% 0% 28261 0.663 54.2 23.46 0% 0 0% 0 0% 0 0% 0%
20230919 23.76 23.98 23.03 23.16 -2.2% -0.6% 0% 32771 0.7635 58.08 23.3 0% 0 0% 0 0% 0 0% 0%
20230918 23.44 23.99 23.15 23.68 0.55% 0.25% 0% 29844 0.7049 51.72 23.62 0% 0 0% 0 0% 0 0% 0%
20230915 23.81 23.99 23.43 23.55 -0.59% -0.59% 0% 24721 0.5856 42.22 23.69 0% 0 0% 0 0% 0 0% 0%
20230914 24.13 24.25 23.57 23.69 -1.54% -0.8% 0% 25312 0.6045 41.4 23.88 0% 0 0% 0 0% 0 0% 0%
20230913 24.71 24.79 23.89 24.06 -2.31% -0.62% 0% 33311 0.8065 51.84 24.21 0% 0 0% 0 0% 0 0% 0%
20230912 25.36 25.55 24.57 24.63 -2.69% -0.85% 0% 35848 0.8906 53.66 24.84 0% 0 0% 0 0% 0 0% 0%
20230911 25.27 25.66 24.95 25.31 0.24% 0.32% 0% 41575 1.0488 62.53 25.23 0% 0 0% 0 0% 0 0% 0%
20230908 25.5 25.62 24.62 25.25 -1.44% 0.68% 0% 33190 0.8323 49.81 25.08 0% 0 0% 0 0% 0 0% 0%
20230907 25.99 26.35 25.46 25.62 -0.93% -0.7% 0% 42716 1.102 63.98 25.8 0% 0 0% 0 0% 0 0% 0%
20230906 26.7 26.73 25.6 25.86 -3.29% -0.31% 0% 40410 1.0483 61.16 25.94 0% 0 0% 0 0% 0 0% 0%
20230905 27.31 27.39 26.44 26.74 -2.12% -0.22% 0% 38894 1.0423 62.91 26.8 0% 0 0% 0 0% 0 0% 0%
20230904 27.38 27.67 26.81 27.32 0% 0.96% 0% 43482 1.1766 70.93 27.06 0% 0 0% 0 0% 0 0% 0%
20230901 28.04 28.22 26.83 27.32 -2.81% -0.11% 0% 55855 1.5276 93.95 27.35 0% 0 0% 0 0% 0 0% 0%
20230831 27.92 28.52 27.5 28.11 0.39% 0.07% 0% 63006 1.7698 115.02 28.09 0% 0 0% 0 0% 0 0% 0%
20230830 26.75 28.28 26.75 28 6.87% 1.38% 0% 78539 2.1696 150.44 27.62 0% 0 0% 0 0% 0 0% 0%
20230829 24.32 26.24 24.18 26.2 7.95% 2.5% 0% 64056 1.6374 137.14 25.56 0% 0 0% 0 0% 0 0% 0%
20230828 26.31 26.5 24.14 24.27 -2.76% -2.84% 0% 56231 1.4049 122.21 24.98 0% 0 0% 0 0% 0 0% 0%
20230825 26.55 26.56 24.67 24.96 -6.38% -1.38% 0% 60952 1.5424 121.8 25.31 0% 0 0% 0 0% 0 0% 0%
20230824 26.45 27.53 26.12 26.66 1.29% -0.67% 0% 50519 1.3557 114.54 26.84 0% 0 0% 0 0% 0 0% 0%
20230823 26.47 26.84 25.61 26.32 -1.97% 0% 0% 40003 1.0528 94.88 26.32 0% 0 0% 0 0% 0 0% 0%
20230822 25.76 26.88 25.76 26.85 5.01% 1.7% 0% 50778 1.3407 122.92 26.4 0% 0 0% 0 0% 0 0% 0%
20230821 25.44 26.33 25.34 25.57 1.03% -1.08% 0% 31408 0.812 74.8 25.85 0% 0 0% 0 0% 0 0% 0%
20230818 26.41 26.41 25.31 25.31 -2.69% -1.75% 0% 25194 0.6489 55.37 25.76 0% 0 0% 0 0% 0 0% 0%
20230817 25.79 26.45 25.38 26.01 0.81% -0.08% 0% 32500 0.846 70.82 26.03 0% 0 0% 0 0% 0 0% 0%
20230816 26.78 26.89 25.7 25.8 -3.48% -1.15% 0% 40214 1.0497 86.78 26.1 0% 0 0% 0 0% 0 0% 0%
20230815 26.88 27.3 26.44 26.73 -1.11% -0.52% 0% 45320 1.2177 104.52 26.87 0% 0 0% 0 0% 0 0% 0%
20230814 26.13 27.32 25.84 27.03 3.52% 1.58% 0% 46297 1.2318 105.43 26.61 0% 0 0% 0 0% 0 0% 0%
20230811 26.44 26.93 26.04 26.11 -1.4% -1.21% 0% 28713 0.7589 64.63 26.43 0% 0 0% 0 0% 0 0% 0%
20230810 26.29 26.99 26.29 26.48 -0.34% -0.64% 0% 23582 0.6284 62.29 26.65 0% 0 0% 0 0% 0 0% 0%
20230809 26.99 27.45 26.5 26.57 -1.15% -1.12% 0% 30067 0.808 71.18 26.87 0% 0 0% 0 0% 0 0% 0%
20230808 27.35 27.71 26.55 26.88 -1.07% -0.81% 0% 45133 1.2231 79.15 27.1 0% 0 0% 0 0% 0 0% 0%
20230807 27.84 28.04 27.12 27.17 0.41% -1.06% 0% 53008 1.4556 93.35 27.46 0% 0 0% 0 0% 0 0% 0%
20230804 26.64 27.25 26.31 27.06 1.58% 0.59% 0% 27771 0.747 50.01 26.9 0% 0 0% 0 0% 0 0% 0%
20230803 26.46 27.3 26.4 26.64 0.68% -0.67% 0% 33320 0.8938 59.49 26.82 0% 0 0% 0 0% 0 0% 0%
20230802 26.96 26.96 26.4 26.46 -1.93% -0.56% 0% 20559 0.547 36.61 26.61 0% 0 0% 0 0% 0 0% 0%
20230801 26.51 27.5 26.02 26.98 1.39% 0.67% 0% 43179 1.157 73.21 26.8 0% 0 0% 0 0% 0 0% 0%
20230731 26.13 27.1 26.06 26.61 1.8% -0.22% 0% 36121 0.9634 59.62 26.67 0% 0 0% 0 0% 0 0% 0%
20230728 27.15 27.33 25.99 26.14 -2.54% -1.43% 0% 56147 1.489 81.9 26.52 0% 0 0% 0 0% 0 0% 0%
20230727 27.69 27.83 26.5 26.82 -2.9% -1% 0% 69176 1.8741 101.5 27.09 0% 0 0% 0 0% 0 0% 0%
20230726 29.21 29.45 27.53 27.62 -6.25% -1.64% 0% 52278 1.4678 82.56 28.08 0% 0 0% 0 0% 0 0% 0%
20230725 29.55 29.78 28.66 29.46 0.72% 0.86% 0% 33846 0.9885 58.11 29.21 0% 0 0% 0 0% 0 0% 0%
20230724 29.14 30.45 28.9 29.25 0.24% -1.15% 0% 26695 0.7899 46.7 29.59 0% 0 0% 0 0% 0 0% 0%
20230721 29.32 29.66 28.9 29.18 -1.39% -0.03% 0% 30825 0.8998 52.29 29.19 0% 0 0% 0 0% 0 0% 0%
20230720 30.05 30.27 29.4 29.59 -3.08% -0.44% 0% 28045 0.8336 45.61 29.72 0% 0 0% 0 0% 0 0% 0%
20230719 30.1 30.88 29.8 30.53 1.43% 0.46% 0% 46058 1.3998 72.95 30.39 0% 0 0% 0 0% 0 0% 0%
20230718 30.45 30.52 29.29 30.1 -1.63% 0.5% 0% 48910 1.465 74.2 29.95 0% 0 0% 0 0% 0 0% 0%
20230717 31.7 32.23 29.33 30.6 -0.78% 0.66% 0% 101351 3.0812 153.64 30.4 0% 0 0% 0 0% 0 0% 0%
20230714 29.98 30.86 29.78 30.84 3.21% 1.28% 0% 57127 1.7394 92.06 30.45 0% 0 0% 0 0% 0 0% 0%
20230713 29.26 30.25 28.7 29.88 3.11% 0.95% 0% 39396 1.1662 58.47 29.6 0% 0 0% 0 0% 0 0% 0%
20230712 29.99 29.99 28.87 28.98 -2.19% -0.99% 0% 25584 0.7489 53.64 29.27 0% 0 0% 0 0% 0 0% 0%
20230711 30.05 30.28 29.5 29.63 -0.67% -0.27% 0% 30265 0.8993 37.99 29.71 0% 0 0% 0 0% 0 0% 0%
20230710 30.48 30.95 29.66 29.83 -1.03% -0.77% 0% 27123 0.8152 46.18 30.06 0% 0 0% 0 0% 0 0% 0%
20230707 30.3 30.84 29.43 30.14 -1.54% 0.67% 0% 48273 1.4452 66.82 29.94 0% 0 0% 0 0% 0 0% 0%
20230706 30.93 32.05 30.49 30.61 -1.83% -1.86% 0% 41724 1.3014 41.78 31.19 0% 0 0% 0 0% 0 0% 0%
20230705 32 32.61 31.08 31.18 -3.35% -1.8% 0% 40040 1.2714 48.85 31.75 0% 0 0% 0 0% 0 0% 0%
20230704 31.66 32.36 31.35 32.26 1.9% 1.07% 0% 34987 1.1169 29.41 31.92 0% 0 0% 0 0% 0 0% 0%
20230703 32.76 33.56 31.25 31.66 -4.12% -0.81% 0% 48781 1.5573 38.98 31.92 0% 0 0% 0 0% 0 0% 0%
20230630 32.66 33.6 31.26 33.02 1.01% 2.17% 0% 72088 2.3296 55.19 32.32 0% 0 0% 0 0% 0 0% 0%
20230629 31.9 33.65 31.47 32.69 3.29% 0.68% 0% 65917 2.1404 47.42 32.47 0% 0 0% 0 0% 0 0% 0%
20230628 33.26 33.26 31 31.65 -3.95% -0.41% 0% 75361 2.3952 50.69 31.78 0% 0 0% 0 0% 0 0% 0%
20230627 33.7 34.17 32.2 32.95 -1.47% -2.05% 0% 87464 2.9426 58.73 33.64 0% 0 0% 0 0% 0 0% 0%
20230626 37.17 37.37 33.2 33.44 -11.21% -2.9% 0% 139301 4.7974 92.86 34.44 0% 0 0% 0 0% 0 0% 0%
20230621 38.6 39.28 36.88 37.66 -3.76% -0.03% 0% 73441 2.7663 51.1 37.67 0% 0 0% 0 0% 0 0% 0%
20230620 38.6 40.91 38.2 39.13 0.26% -1.11% 0% 109724 4.3419 77.73 39.57 0% 0 0% 0 0% 0 0% 0%
20230619 36.3 40.25 35.48 39.03 7.37% 3.72% 0% 134088 5.0463 91.01 37.63 0% 0 0% 0 0% 0 0% 0%
20230616 36.63 38.24 36.02 36.35 -2.55% -1.6% 0% 95861 3.5407 66 36.94 0% 0 0% 0 0% 0 0% 0%
20230615 38.27 39.27 36.4 37.3 -2.02% -0.61% 0% 102832 3.8591 69.43 37.53 0% 0 0% 0 0% 0 0% 0%
20230614 35 39.7 34.82 38.07 6.34% -0.42% 0% 144931 5.5414 95.54 38.23 0% 0 0% 0 0% 0 0% 0%
20230613 34.32 36.82 33.6 35.8 2.64% 1.85% 0% 138283 4.86 81.19 35.15 0% 0 0% 0 0% 0 0% 0%
20230612 34.99 36.85 32.84 34.88 3.56% -1.33% 0% 160165 5.6619 94.31 35.35 0% 0 0% 0 0% 0 0% 0%
20230609 32.76 33.69 31.8 33.68 -0.36% 2.97% 0% 144328 4.7204 84.27 32.71 0% 0 0% 0 0% 0 0% 0%
20230608 30.36 34.3 30.35 33.8 7.99% 2.74% 0% 206493 6.7932 128.35 32.9 0% 0 0% 0 0% 0 0% 0%
20230607 30.92 31.86 29.03 31.3 4.33% 2.25% 0% 150647 4.6118 99.08 30.61 0% 0 0% 0 0% 0 0% 0%
20230606 29 31.65 29 30 1.87% -1.32% 0% 142801 4.341 101.73 30.4 0% 0 0% 0 0% 0 0% 0%
20230605 30 30.57 28.71 29.55 -2.12% 0.58% 0% 116809 3.4317 88.18 29.38 0% 0 0% 0 0% 0 0% 0%
20230602 28.85 32.2 28.85 30.19 1.55% -1.53% 0% 173333 5.3144 147.18 30.66 0% 0 0% 0 0% 0 0% 0%
20230601 28.8 30.79 28.7 29.73 1.02% 0.88% 0% 220509 6.4992 233.34 29.47 0% 0 0% 0 0% 0 0% 0%
20230531 30.99 30.99 27.24 29.43 3.92% 1.94% 0% 261499 7.5507 340.26 28.87 0% 0 0% 0 0% 0 0% 0%
20230530 23.6 28.32 23.43 28.32 20% 4.77% 0% 178351 4.8206 255.85 27.03 0% 0 0% 0 0% 0 0% 0%
20230529 22.58 23.95 22.38 23.6 4.24% 0.77% 0% 81714 1.9135 130.76 23.42 0% 0 0% 0 0% 0 0% 0%
20230526 21.24 23.21 21.24 22.64 5.99% 0.53% 0% 88301 1.9889 139.93 22.52 0% 0 0% 0 0% 0 0% 0%
20230525 21.7 22.18 20.88 21.36 -2.15% -0.05% 0% 45662 0.976 66.15 21.37 0% 0 0% 0 0% 0 0% 0%
20230524 20.96 22.17 20.96 21.83 3.26% 0.83% 0% 46987 1.0175 59.35 21.65 0% 0 0% 0 0% 0 0% 0%
20230523 21.9 21.9 21.01 21.14 -2.36% -0.61% 0% 33005 0.7021 32.51 21.27 0% 0 0% 0 0% 0 0% 0%
20230522 22.06 22.38 21.44 21.65 -0.37% -0.64% 0% 40270 0.8776 34.62 21.79 0% 0 0% 0 0% 0 0% 0%
20230519 22.2 22.58 21.67 21.73 -2.77% -0.91% 0% 44788 0.9821 35.8 21.93 0% 0 0% 0 0% 0 0% 0%
20230518 22.87 22.91 21.74 22.35 -0.67% 0.72% 0% 37911 0.8414 28.31 22.19 0% 0 0% 0 0% 0 0% 0%
20230517 21.8 22.75 21.8 22.5 3.64% 0.49% 0% 46623 1.0438 32.13 22.39 0% 0 0% 0 0% 0 0% 0%
20230516 23.06 23.06 21.66 21.71 -5.49% -1.18% 0% 53619 1.1779 33.32 21.97 0% 0 0% 0 0% 0 0% 0%
20230515 23.5 23.88 22.3 22.97 -2.05% 0.04% 0% 74920 1.7205 43.83 22.96 0% 0 0% 0 0% 0 0% 0%
20230510 22.32 24.39 22.3 24.01 1.09% 1.69% 0% 113111 2.6702 67.53 23.61 0% 0 0% 0 0% 0 0% 0%
20230509 25.22 26.39 23.5 23.75 -9.35% -3.46% 0% 144663 3.5592 79.53 24.6 0% 0 0% 0 0% 0 0% 0%
20230508 28.97 29.5 24.5 26.2 -4.38% -0.19% 0% 216078 5.6719 131.59 26.25 0% 0 0% 0 0% 0 0% 0%
20230505 25.02 27.4 24.4 27.4 9.47% 5.06% 0% 173628 4.5288 118.18 26.08 0% 0 0% 0 0% 0 0% 0%
20230504 25.41 27.11 24.81 25.03 -2.91% -3.13% 0% 115229 2.978 86.98 25.84 0% 0 0% 0 0% 0 0% 0%
20230428 23.28 27.2 23.28 25.78 5.74% 3.08% 0% 130400 3.2612 102.49 25.01 0% 0 0% 0 0% 0 0% 0%
20230427 25.09 28.56 24.05 24.38 -0.57% -6.77% 0% 138455 3.6212 124.13 26.15 0% 0 0% 0 0% 0 0% 0%
20230426 26.14 26.3 23.38 24.52 -6.23% -0.12% 0% 151801 3.727 141.63 24.55 0% 0 0% 0 0% 0 0% 0%
20230425 26.66 28.78 25.69 26.15 -2.06% -3.68% 0% 173018 4.6974 203.47 27.15 0% 0 0% 0 0% 0 0% 0%
20230424 24.29 27.5 24.25 26.7 8.76% 2.1% 0% 178341 4.6638 249.16 26.15 0% 0 0% 0 0% 0 0% 0%
20230421 22.03 25.63 21.95 24.55 13.82% 0.86% 0% 192756 4.6921 321.93 24.34 0% 0 0% 0 0% 0 0% 0%
20230420 20.02 22.13 20 21.57 6.99% 0.98% 0% 75385 1.6104 148.77 21.36 0% 0 0% 0 0% 0 0% 0%
20230419 19.59 20.5 19.59 20.16 2.18% 0.35% 0% 23745 0.477 47.98 20.09 0% 0 0% 0 0% 0 0% 0%
20230418 19.93 20.08 19.38 19.73 -0.75% 0.51% 0% 18193 0.3572 33.94 19.63 0% 0 0% 0 0% 0 0% 0%
20230417 20.36 20.71 19.8 19.88 -2.83% -0.95% 0% 28943 0.5808 48.84 20.07 0% 0 0% 0 0% 0 0% 0%
20230414 20.74 21.18 20.17 20.46 -1.25% -0.68% 0% 30777 0.6339 48.85 20.6 0% 0 0% 0 0% 0 0% 0%
20230413 20.57 21.26 20.55 20.72 0.44% -0.86% 0% 41272 0.8627 57.8 20.9 0% 0 0% 0 0% 0 0% 0%
20230412 20.05 20.72 19.91 20.63 3.15% 1.18% 0% 35831 0.7307 40 20.39 0% 0 0% 0 0% 0 0% 0%
20230411 19.99 20.43 19.78 20 0.35% -0.45% 0% 36487 0.733 40.53 20.09 0% 0 0% 0 0% 0 0% 0%
20230410 20.86 21.1 19.77 19.93 -5.41% -1.97% 0% 42681 0.8679 47.43 20.33 0% 0 0% 0 0% 0 0% 0%
20230407 20.73 21.26 19.89 21.07 2.23% 2.38% 0% 58288 1.1993 64.65 20.58 0% 0 0% 0 0% 0 0% 0%
20230406 20.5 20.66 20.1 20.61 -2.46% 1.28% 0% 51465 1.0473 57.61 20.35 0% 0 0% 0 0% 0 0% 0%
20230404 21.64 22.15 20.97 21.13 -1.95% -1.26% 0% 75051 1.6063 89.49 21.4 0% 0 0% 0 0% 0 0% 0%
20230403 20.91 21.76 20.6 21.55 3.66% 1.51% 0% 95606 2.0297 117.15 21.23 0% 0 0% 0 0% 0 0% 0%
20230331 20.86 21.26 20.21 20.79 -0.05% 0.24% 0% 91133 1.8901 119.55 20.74 0% 0 0% 0 0% 0 0% 0%
20230330 22.37 22.86 20.68 20.8 -6.85% -2.44% 0% 131056 2.7945 194.26 21.32 0% 0 0% 0 0% 0 0% 0%
20230329 23.48 24.6 21.8 22.33 8.66% -2.91% 0% 188881 4.3438 358.01 23 0% 0 0% 0 0% 0 0% 0%
20230328 20.59 21.05 20.19 20.55 -0.53% -0.05% 0% 33237 0.6835 79.07 20.56 0% 0 0% 0 0% 0 0% 0%
20230327 20.98 21.1 20.22 20.66 -2.09% 0.29% 0% 47516 0.9788 105.66 20.6 0% 0 0% 0 0% 0 0% 0%
20230324 20.69 21.24 20.51 21.1 2.33% 0.81% 0% 57565 1.2051 141.51 20.93 0% 0 0% 0 0% 0 0% 0%
20230323 20.4 20.78 20.16 20.62 0.68% 0.39% 0% 42190 0.8664 120.64 20.54 0% 0 0% 0 0% 0 0% 0%
20230322 20.27 20.74 19.9 20.48 1.04% 0.59% 0% 42304 0.8612 125.17 20.36 0% 0 0% 0 0% 0 0% 0%
20230321 19.47 20.27 19.14 20.27 4.11% 1.45% 0% 47258 0.9444 153.66 19.98 0% 0 0% 0 0% 0 0% 0%
20230320 19.41 20.1 19.18 19.47 0.36% -0.15% 0% 28657 0.5587 104.34 19.5 0% 0 0% 0 0% 0 0% 0%
20230317 18.84 19.6 18.84 19.4 2.81% 0.21% 0% 25515 0.494 99.06 19.36 0% 0 0% 0 0% 0 0% 0%
20230316 18.88 19.22 18.56 18.87 -1.92% -0.16% 0% 30699 0.5803 119.41 18.9 0% 0 0% 0 0% 0 0% 0%
20230315 19.85 20 19.11 19.24 -5.45% -1.28% 0% 47439 0.9246 199.25 19.49 0% 0 0% 0 0% 0 0% 0%
20230314 19.59 21 18.96 20.35 4.36% 0.99% 0% 65043 1.3104 319.16 20.15 0% 0 0% 0 0% 0 0% 0%
20230313 19.31 19.52 19.04 19.5 0.98% 0.83% 0% 13793 0.2668 86.82 19.34 0% 0 0% 0 0% 0 0% 0%
20230310 19.18 19.52 19 19.31 -0.16% -0.16% 0% 11924 0.2306 72.79 19.34 0% 0 0% 0 0% 0 0% 0%
20230309 18.77 19.5 18.69 19.34 2.44% 1.15% 0% 13643 0.2608 82.78 19.12 0% 0 0% 0 0% 0 0% 0%
20230308 18.52 18.92 18.42 18.88 2.55% 0.69% 0% 11048 0.2072 66.04 18.75 0% 0 0% 0 0% 0 0% 0%
20230307 18.82 19.17 18.41 18.41 -2.85% -1.76% 0% 12127 0.2273 69.84 18.74 0% 0 0% 0 0% 0 0% 0%
20230306 19.15 19.33 18.85 18.95 -0.79% -0.32% 0% 10293 0.1957 54.28 19.01 0% 0 0% 0 0% 0 0% 0%
20230303 19.5 19.69 18.95 19.1 -2.45% -0.52% 0% 18688 0.3588 95.99 19.2 0% 0 0% 0 0% 0 0% 0%
20230302 19.69 19.87 19.48 19.58 -0.56% -0.51% 0% 17770 0.3497 88.58 19.68 0% 0 0% 0 0% 0 0% 0%
20230301 19.13 19.69 19.06 19.69 2.77% 0.97% 0% 19758 0.3853 86.45 19.5 0% 0 0% 0 0% 0 0% 0%
20230228 19.3 19.6 18.9 19.16 -0.05% -0.36% 0% 14926 0.287 59.7 19.23 0% 0 0% 0 0% 0 0% 0%
20230227 19.28 19.4 19 19.17 -0.05% -0.1% 0% 19120 0.3669 64.18 19.19 0% 0 0% 0 0% 0 0% 0%
20230224 19.18 19.43 19.06 19.18 0% -0.31% 0% 11926 0.2295 32.55 19.24 0% 0 0% 0 0% 0 0% 0%
20230223 19.57 19.73 19.03 19.18 -2.04% -0.62% 0% 12453 0.2403 25.98 19.3 0% 0 0% 0 0% 0 0% 0%
20230222 19.5 19.83 19.17 19.58 -0.36% 0.46% 0% 16687 0.3252 33.89 19.49 0% 0 0% 0 0% 0 0% 0%
20230221 19.16 19.7 18.86 19.65 2.66% 1.55% 0% 29705 0.5749 57.49 19.35 0% 0 0% 0 0% 0 0% 0%
20230220 19.26 19.26 18.8 19.14 0.63% 0.74% 0% 16146 0.3067 28.27 19 0% 0 0% 0 0% 0 0% 0%
20230217 19.44 19.74 18.98 19.02 -1.71% -1.45% 0% 29366 0.5668 45.39 19.3 0% 0 0% 0 0% 0 0% 0%
20230216 20.26 20.28 19.25 19.35 -4.21% -2.07% 0% 41760 0.8251 64.77 19.76 0% 0 0% 0 0% 0 0% 0%
20230215 20.11 20.6 19.85 20.2 -1.13% 0% 0% 35387 0.7149 55.33 20.2 0% 0 0% 0 0% 0 0% 0%
20230214 20.7 20.77 19.96 20.43 1.09% 0.39% 0% 56855 1.157 89.62 20.35 0% 0 0% 0 0% 0 0% 0%
20230213 19.5 20.33 19.26 20.21 0.15% 1.46% 0% 83898 1.6711 138.62 19.92 0% 0 0% 0 0% 0 0% 0%
20230210 19.07 21.47 18.7 20.18 7.4% -0.1% 0% 117573 2.3754 221.05 20.2 0% 0 0% 0 0% 0 0% 0%
20230209 18.5 18.94 18.44 18.79 1.35% 0.32% 0% 27023 0.5062 58.81 18.73 0% 0 0% 0 0% 0 0% 0%
20230208 19 19.01 18.31 18.54 -2.37% -0.38% 0% 35758 0.6655 80.16 18.61 0% 0 0% 0 0% 0 0% 0%
20230207 18.91 19.56 18.74 18.99 0.53% -0.68% 0% 68032 1.3009 167.47 19.12 0% 0 0% 0 0% 0 0% 0%
20230206 17.85 19.19 17.7 18.89 6.3% 1.18% 0% 104208 1.946 301.72 18.67 0% 0 0% 0 0% 0 0% 0%
20230203 17.5 17.85 17.3 17.77 0.85% 0.85% 0% 44418 0.7826 167.71 17.62 0% 0 0% 0 0% 0 0% 0%
20230202 17.47 17.98 17.31 17.62 1.32% -0.23% 0% 59307 1.0471 265.13 17.66 0% 0 0% 0 0% 0 0% 0%
20230201 16.95 17.47 16.64 17.39 4.01% 1.1% 0% 42656 0.7338 242.54 17.2 0% 0 0% 0 0% 0 0% 0%
20230131 16.55 17.1 16.48 16.72 0.36% -0.24% 0% 20495 0.3434 139.18 16.76 0% 0 0% 0 0% 0 0% 0%
20230130 16.5 16.78 16.4 16.66 2.21% 0.42% 0% 23936 0.3972 169.24 16.59 0% 0 0% 0 0% 0 0% 0%
20230120 16.1 16.43 16 16.3 0.99% 0.06% 0% 18498 0.3013 145.37 16.29 0% 0 0% 0 0% 0 0% 0%
20230119 15.9 16.18 15.78 16.14 1.51% 0.37% 0% 19153 0.3079 160.1 16.08 0% 0 0% 0 0% 0 0% 0%
20230118 15.68 15.9 15.56 15.9 2.32% 0.57% 0% 13127 0.2075 118.53 15.81 0% 0 0% 0 0% 0 0% 0%
20230117 15.78 15.8 15.47 15.54 -1.08% -0.64% 0% 7732 0.1209 69.6 15.64 0% 0 0% 0 0% 0 0% 0%
20230116 15.38 15.85 15.38 15.71 2.15% 0.13% 0% 11958 0.1876 100.1 15.69 0% 0 0% 0 0% 0 0% 0%
20230113 15.4 15.6 15.24 15.38 -0.71% 0% 0% 7920 0.1218 67.67 15.38 0% 0 0% 0 0% 0 0% 0%
20230112 15.48 15.63 15.31 15.49 0.19% -0.06% 0% 8859 0.1373 76.3 15.5 0% 0 0% 0 0% 0 0% 0%
20230111 16.06 16.18 15.42 15.46 -2.64% -1.28% 0% 11966 0.1874 103.83 15.66 0% 0 0% 0 0% 0 0% 0%
20230110 15.68 15.93 15.52 15.88 1.47% 0.63% 0% 14628 0.2309 133.36 15.78 0% 0 0% 0 0% 0 0% 0%
20230109 15.71 15.86 15.61 15.65 0.32% -0.38% 0% 8498 0.1335 80.93 15.71 0% 0 0% 0 0% 0 0% 0%
20230106 15.76 15.78 15.56 15.6 -0.76% -0.45% 0% 9947 0.1559 88.8 15.67 0% 0 0% 0 0% 0 0% 0%
20230105 15.65 15.86 15.63 15.72 -0.51% -0.13% 0% 8439 0.1328 75.8 15.74 0% 0 0% 0 0% 0 0% 0%
20230104 15.7 15.98 15.66 15.8 0.19% 0.06% 0% 12501 0.1974 113.71 15.79 0% 0 0% 0 0% 0 0% 0%
20230103 15.28 15.79 15.2 15.77 3.61% 1.02% 0% 16448 0.2568 153.9 15.61 0% 0 0% 0 0% 0 0% 0%
20221230 15.09 15.34 14.98 15.22 1.33% 0.26% 0% 7899 0.1199 76.78 15.18 0% 0 0% 0 0% 0 0% 0%
20221229 15.17 15.28 15.02 15.02 -0.66% -0.92% 0% 8082 0.1225 71.03 15.16 0% 0 0% 0 0% 0 0% 0%
20221228 15.45 15.45 15.01 15.12 -1.5% -0.33% 0% 9356 0.1419 78.44 15.17 0% 0 0% 0 0% 0 0% 0%
20221227 15.3 15.54 15.18 15.35 -0.39% 0.46% 0% 7439 0.1137 60.7 15.28 0% 0 0% 0 0% 0 0% 0%
20221226 15.33 15.5 15.23 15.41 0% 0.46% 0% 9687 0.1486 75.53 15.34 0% 0 0% 0 0% 0 0% 0%
20221223 14.79 15.91 14.79 15.41 3.35% 0.2% 0% 15717 0.2417 119.47 15.38 0% 0 0% 0 0% 0 0% 0%
20221222 15.34 15.35 14.86 14.91 -1.06% -1.26% 0% 9775 0.1476 72.01 15.1 0% 0 0% 0 0% 0 0% 0%
20221221 15.33 15.57 15.03 15.07 -1.7% -0.79% 0% 7676 0.1166 54.97 15.19 0% 0 0% 0 0% 0 0% 0%
20221220 15.37 15.64 15.19 15.33 -0.13% -0.39% 0% 8474 0.1304 59.44 15.39 0% 0 0% 0 0% 0 0% 0%
20221219 15.7 15.88 15.28 15.35 -2.54% -0.71% 0% 10218 0.158 66.22 15.46 0% 0 0% 0 0% 0 0% 0%
20221216 16.1 16.23 15.66 15.75 -2.78% -0.51% 0% 14214 0.225 81.14 15.83 0% 0 0% 0 0% 0 0% 0%
20221215 15.93 16.34 15.93 16.2 1.38% 0.12% 0% 9566 0.1548 44.26 16.18 0% 0 0% 0 0% 0 0% 0%
20221214 15.94 16.25 15.9 15.98 0.31% -0.44% 0% 8855 0.1421 42.1 16.05 0% 0 0% 0 0% 0 0% 0%
20221213 16.42 16.43 15.93 15.93 -2.33% -0.93% 0% 9217 0.1482 41.12 16.08 0% 0 0% 0 0% 0 0% 0%
20221212 16.15 16.42 16.11 16.31 0.74% 0.18% 0% 9756 0.1588 43.88 16.28 0% 0 0% 0 0% 0 0% 0%
20221209 16.4 16.54 16.14 16.19 -1.16% -0.31% 0% 11141 0.1809 50.05 16.24 0% 0 0% 0 0% 0 0% 0%
20221208 16.71 16.71 16.3 16.38 -2.21% -0.36% 0% 13281 0.2184 60.91 16.44 0% 0 0% 0 0% 0 0% 0%
20221207 16.88 16.88 16.6 16.75 -0.18% 0.06% 0% 11423 0.1912 52.34 16.74 0% 0 0% 0 0% 0 0% 0%
20221206 17.01 17.21 16.7 16.78 -1.87% -0.65% 0% 18572 0.3136 80.37 16.89 0% 0 0% 0 0% 0 0% 0%
20221205 16.7 17.33 16.7 17.1 1.36% 0.94% 0% 32772 0.555 137.49 16.94 0% 0 0% 0 0% 0 0% 0%
20221202 16.55 17.59 16.31 16.87 3.31% -1.35% 0% 57060 0.9759 242.19 17.1 0% 0 0% 0 0% 0 0% 0%
20221201 15.98 16.4 15.86 16.33 3.16% 0.93% 0% 21480 0.3475 92.52 16.18 0% 0 0% 0 0% 0 0% 0%
20221130 15.87 15.99 15.73 15.83 -0.25% -0.13% 0% 10343 0.1639 40.22 15.85 0% 0 0% 0 0% 0 0% 0%
20221129 15.65 15.95 15.65 15.87 1.73% 0.44% 0% 13882 0.2194 45.77 15.8 0% 0 0% 0 0% 0 0% 0%
20221128 15.88 15.88 15.51 15.6 -2.01% -0.32% 0% 12437 0.1946 38.65 15.65 0% 0 0% 0 0% 0 0% 0%
20221125 16.19 16.35 15.83 15.92 -2.33% -0.5% 0% 14603 0.2336 44.8 16 0% 0 0% 0 0% 0 0% 0%
20221124 16.44 16.79 16.19 16.3 -1.63% -0.79% 0% 17138 0.2815 50.97 16.43 0% 0 0% 0 0% 0 0% 0%
20221123 17.36 17.44 16.33 16.57 -4.66% -0.78% 0% 25755 0.4302 76.3 16.7 0% 0 0% 0 0% 0 0% 0%
20221122 17.7 17.97 17.32 17.38 -1.08% -1.53% 0% 25038 0.442 79.06 17.65 0% 0 0% 0 0% 0 0% 0%
20221121 17.1 17.66 16.91 17.57 -0.85% 1.44% 0% 31590 0.5471 95.86 17.32 0% 0 0% 0 0% 0 0% 0%
20221118 18.01 18.34 17.63 17.72 -1.61% -1.83% 0% 38397 0.6931 123.63 18.05 0% 0 0% 0 0% 0 0% 0%
20221117 17.89 18.12 17.55 18.01 -0.72% 0.95% 0% 36759 0.6556 120.63 17.84 0% 0 0% 0 0% 0 0% 0%
20221116 17.54 18.38 17.33 18.14 3.66% 1.34% 0% 48059 0.8604 160.73 17.9 0% 0 0% 0 0% 0 0% 0%
20221115 17 17.64 17 17.5 1.86% 0.23% 0% 24894 0.4346 80.44 17.46 0% 0 0% 0 0% 0 0% 0%
20221114 16.99 17.5 16.67 17.18 1.78% 0.59% 0% 21640 0.3697 69.68 17.08 0% 0 0% 0 0% 0 0% 0%
20221111 17.36 17.67 16.85 16.88 -1.69% -2.26% 0% 30744 0.531 99.08 17.27 0% 0 0% 0 0% 0 0% 0%
20221110 17.31 17.75 17.15 17.17 -1.6% -1.38% 0% 22792 0.3968 76.33 17.41 0% 0 0% 0 0% 0 0% 0%
20221109 17.65 17.85 17.25 17.45 -2.13% -0.34% 0% 22334 0.3911 72.62 17.51 0% 0 0% 0 0% 0 0% 0%
20221108 17.44 17.9 16.94 17.83 2.35% 1.65% 0% 32011 0.5614 99.58 17.54 0% 0 0% 0 0% 0 0% 0%
20221107 17.4 17.72 17.13 17.42 -0.06% 0% 0% 24409 0.4251 73.68 17.42 0% 0 0% 0 0% 0 0% 0%
20221104 17.45 17.79 17.29 17.43 -1.3% 0% 0% 29174 0.5085 78.94 17.43 0% 0 0% 0 0% 0 0% 0%
20221103 17.61 18.08 17.29 17.66 -2.81% 0% 0% 31497 0.5562 74.92 17.66 0% 0 0% 0 0% 0 0% 0%
20221102 18.38 18.58 17.62 18.17 3.24% 0.55% 0% 48124 0.8697 117.73 18.07 0% 0 0% 0 0% 0 0% 0%
20221101 17.53 17.75 17.18 17.6 -0.28% 0.74% 0% 20571 0.3593 50.78 17.47 0% 0 0% 0 0% 0 0% 0%
20221031 16.8 17.78 16.8 17.65 3.95% 0.74% 0% 24280 0.4254 59.43 17.52 0% 0 0% 0 0% 0 0% 0%
20221028 17.36 17.87 16.9 16.98 -3.25% -1.79% 0% 21859 0.378 50.12 17.29 0% 0 0% 0 0% 0 0% 0%
20221027 17.25 18.15 17.25 17.55 1.74% -0.85% 0% 33170 0.587 77.32 17.7 0% 0 0% 0 0% 0 0% 0%
20221026 16.23 17.58 16.23 17.25 6.35% 1.29% 0% 37604 0.6403 85.87 17.03 0% 0 0% 0 0% 0 0% 0%
20221025 17.14 17.36 16.19 16.22 -5.75% -1.88% 0% 42505 0.7027 96.6 16.53 0% 0 0% 0 0% 0 0% 0%
20221024 18.27 18.96 17.11 17.21 -6.62% -4.65% 0% 61873 1.1171 167.61 18.05 0% 0 0% 0 0% 0 0% 0%
20221021 17.36 19.98 16.71 18.43 7.9% 0.27% 0% 82325 1.5131 268.53 18.38 0% 0 0% 0 0% 0 0% 0%
20221020 16.73 17.49 16.73 17.08 0.41% -0.87% 0% 30932 0.5331 127.01 17.23 0% 0 0% 0 0% 0 0% 0%
20221019 16.99 17.75 16.46 17.01 1.31% -0.53% 0% 35870 0.6135 164.35 17.1 0% 0 0% 0 0% 0 0% 0%
20221018 17.03 17.16 16.61 16.79 -2.27% 0.12% 0% 25829 0.4331 134.93 16.77 0% 0 0% 0 0% 0 0% 0%
20221017 16.13 18 16.11 17.18 5.53% 0.23% 0% 46342 0.7943 275.9 17.14 0% 0 0% 0 0% 0 0% 0%
20220720 18.72 18.76 18.4 18.62 -0.96% 0.27% 0% 19645 0.3649 121.49 18.57 0% 0 0% 0 0% 0 0% 0%
20220719 18.19 18.8 18.06 18.8 3.35% 1.35% 0% 27011 0.501 180.05 18.55 0% 0 0% 0 0% 0 0% 0%
20220718 17.82 18.27 17.76 18.19 2.02% 0.55% 0% 12646 0.2288 88.36 18.09 0% 0 0% 0 0% 0 0% 0%
20220715 17.79 18.18 17.48 17.83 0% -0.06% 0% 16882 0.3012 115.15 17.84 0% 0 0% 0 0% 0 0% 0%
20220714 17.55 17.9 17.4 17.83 1.42% 0.39% 0% 9845 0.1748 69.81 17.76 0% 0 0% 0 0% 0 0% 0%
20220713 17.28 17.62 17.28 17.58 1.74% 0.46% 0% 7262 0.1271 47.75 17.5 0% 0 0% 0 0% 0 0% 0%
20220712 17.7 17.77 17.26 17.28 -2.15% -0.8% 0% 7653 0.1333 41.48 17.42 0% 0 0% 0 0% 0 0% 0%
20220711 17.78 17.94 17.45 17.66 -0.95% 0.06% 0% 9569 0.1689 46.86 17.65 0% 0 0% 0 0% 0 0% 0%
20220708 17.68 18.06 17.66 17.83 0.91% -0.5% 0% 9197 0.1648 40.82 17.92 0% 0 0% 0 0% 0 0% 0%
20220707 17.75 18.09 17.65 17.67 -0.45% -0.45% 0% 9492 0.1685 39.83 17.75 0% 0 0% 0 0% 0 0% 0%
20220706 17.9 18 17.58 17.75 -0.89% -0.22% 0% 10360 0.1843 41.19 17.79 0% 0 0% 0 0% 0 0% 0%
20220705 18.37 18.43 17.56 17.91 -2.18% -0.17% 0% 16122 0.2892 58.86 17.94 0% 0 0% 0 0% 0 0% 0%
20220704 18.52 18.52 18.03 18.31 -1.08% 0.16% 0% 11738 0.2146 40.97 18.28 0% 0 0% 0 0% 0 0% 0%
20220701 18.43 18.8 18.35 18.51 0.11% -0.16% 0% 12891 0.239 41.78 18.54 0% 0 0% 0 0% 0 0% 0%
20220630 18.62 18.83 18.41 18.49 -0.86% -0.54% 0% 16962 0.3153 51.17 18.59 0% 0 0% 0 0% 0 0% 0%
20220629 19.17 19.49 18.6 18.65 -2.66% -2.05% 0% 30999 0.5902 85.78 19.04 0% 0 0% 0 0% 0 0% 0%
20220628 19.07 19.22 18.61 19.16 0.31% 0.68% 0% 23541 0.448 65.41 19.03 0% 0 0% 0 0% 0 0% 0%
20220627 18.79 19.29 18.64 19.1 2.41% 0.53% 0% 29763 0.5655 79.37 19 0% 0 0% 0 0% 0 0% 0%
20220624 18.59 18.86 18.49 18.65 0.7% -0.16% 0% 17489 0.3267 44.97 18.68 0% 0 0% 0 0% 0 0% 0%
20220623 18.37 18.62 18.2 18.52 0.87% 0.49% 0% 18621 0.3431 46.13 18.43 0% 0 0% 0 0% 0 0% 0%
20220622 19.12 19.29 18.35 18.36 -4.18% -1.4% 0% 30604 0.5698 70.82 18.62 0% 0 0% 0 0% 0 0% 0%
20220621 19.55 19.58 18.9 19.16 -1.74% -0.16% 0% 26677 0.5119 58.59 19.19 0% 0 0% 0 0% 0 0% 0%
20220620 19.1 19.75 18.91 19.5 2.15% 0.83% 0% 37243 0.7203 74.08 19.34 0% 0 0% 0 0% 0 0% 0%
20220617 19.2 19.49 18.8 19.09 -2.35% 0.16% 0% 33816 0.6445 59.27 19.06 0% 0 0% 0 0% 0 0% 0%
20220616 19.83 20.08 19.35 19.55 1.98% -0.81% 0% 50940 1.004 87.66 19.71 0% 0 0% 0 0% 0 0% 0%
20220615 19.09 19.4 18.88 19.17 0.26% 0.26% 0% 29532 0.5646 48.43 19.12 0% 0 0% 0 0% 0 0% 0%
20220614 19.48 19.5 18.38 19.12 -2.99% 1.32% 0% 37566 0.7087 55.08 18.87 0% 0 0% 0 0% 0 0% 0%
20220613 19.16 19.77 19.01 19.71 3.09% 1.18% 0% 35711 0.6957 51.44 19.48 0% 0 0% 0 0% 0 0% 0%
20220610 18.82 19.39 18.66 19.12 0.58% 0.26% 0% 26350 0.5025 33.72 19.07 0% 0 0% 0 0% 0 0% 0%
20220609 19.67 19.95 19 19.01 -6.95% -1.81% 0% 47832 0.9262 51.48 19.36 0% 0 0% 0 0% 0 0% 0%
20220608 20.18 21.26 19.58 20.43 0.64% -0.2% 0% 55400 1.1339 57.33 20.47 0% 0 0% 0 0% 0 0% 0%
20220607 20.88 21.2 20.07 20.3 -4.29% -0.98% 0% 63589 1.3036 68.17 20.5 0% 0 0% 0 0% 0 0% 0%
20220606 19.9 21.72 19.8 21.21 5.42% 1.82% 0% 78243 1.6297 89.83 20.83 0% 0 0% 0 0% 0 0% 0%
20220602 19.73 20.17 19.62 20.12 1.77% 0.85% 0% 46606 0.9299 54.29 19.95 0% 0 0% 0 0% 0 0% 0%
20220601 19.69 20.3 19.53 19.77 -1.89% -0.65% 0% 49278 0.9807 58.86 19.9 0% 0 0% 0 0% 0 0% 0%
20220531 19.63 20.39 19.19 20.15 1.72% 0.9% 0% 73865 1.4751 92.03 19.97 0% 0 0% 0 0% 0 0% 0%
20220530 19.8 19.92 19.12 19.81 -0.9% 1.69% 0% 66231 1.2905 87.12 19.48 0% 0 0% 0 0% 0 0% 0%
20220527 20.43 21.12 19.87 20.19 -3.86% -0.25% 0% 91204 1.8457 129.77 20.24 0% 0 0% 0 0% 0 0% 0%
20220526 19.6 22.38 19.31 21 2.29% 0.48% 0% 158815 3.319 256.19 20.9 0% 0 0% 0 0% 0 0% 0%
20220525 17.7 20.53 17.4 20.53 19.99% 2.14% 0% 122841 2.4689 242.76 20.1 0% 0 0% 0 0% 0 0% 0%
20220524 18.13 18.25 16.93 17.11 -5.83% -2.73% 0% 20739 0.3648 83.85 17.59 0% 0 0% 0 0% 0 0% 0%
20220523 18.23 18.39 17.9 18.17 -0.49% 0.33% 0% 18909 0.3425 75.25 18.11 0% 0 0% 0 0% 0 0% 0%
20220520 17.5 18.48 17.45 18.26 4.28% 1.5% 0% 32249 0.58 110.27 17.99 0% 0 0% 0 0% 0 0% 0%
20220519 16.91 17.93 16.69 17.51 1.04% 0.46% 0% 29849 0.5203 85.24 17.43 0% 0 0% 0 0% 0 0% 0%
20220518 17.11 17.64 17.11 17.33 2.48% -0.35% 0% 16868 0.2933 50.76 17.39 0% 0 0% 0 0% 0 0% 0%
20220517 17.83 17.9 16.78 16.91 -5.21% -1.05% 0% 24378 0.4166 72.86 17.09 0% 0 0% 0 0% 0 0% 0%
20220516 17.97 18.15 17.71 17.84 0.06% -0.28% 0% 14677 0.2626 47.75 17.89 0% 0 0% 0 0% 0 0% 0%
20220513 17.86 18.24 17.72 17.83 -0.61% -0.5% 0% 17487 0.3133 57.38 17.92 0% 0 0% 0 0% 0 0% 0%
20220512 17.61 18.02 17.58 17.94 1.07% 0.67% 0% 21877 0.3898 72.59 17.82 0% 0 0% 0 0% 0 0% 0%
20220511 17.7 18.39 17.7 17.75 -1.22% -1.44% 0% 35912 0.6468 122.26 18.01 0% 0 0% 0 0% 0 0% 0%
20220510 17.51 18.11 17.46 17.97 -0.17% 0.67% 0% 32104 0.5731 118.23 17.85 0% 0 0% 0 0% 0 0% 0%
20220509 17.52 18.57 17.4 18 -2.39% 0.78% 0% 58638 1.047 235.73 17.86 0% 0 0% 0 0% 0 0% 0%
20220506 15.98 19.61 15.68 18.44 12.85% -1.13% 0% 76063 1.4185 395.22 18.65 0% 0 0% 0 0% 0 0% 0%
20220505 15.69 16.47 15.67 16.34 3.22% 0.99% 0% 11422 0.1848 79.99 16.18 0% 0 0% 0 0% 0 0% 0%
20220429 15.28 15.98 15 15.83 6.6% 1.34% 0% 14408 0.225 98.14 15.62 0% 0 0% 0 0% 0 0% 0%
20220428 15.5 15.64 14.74 14.85 -5.53% -1.72% 0% 12645 0.1911 84.93 15.11 0% 0 0% 0 0% 0 0% 0%
20220427 15.41 15.78 14.8 15.72 2.01% 2.81% 0% 13990 0.2139 98.35 15.29 0% 0 0% 0 0% 0 0% 0%
20220426 16.23 16.56 15.33 15.41 -4.82% -3.14% 0% 13881 0.2208 106 15.91 0% 0 0% 0 0% 0 0% 0%
20220425 18.02 18.3 16.16 16.19 -12.01% -5.71% 0% 17649 0.3031 151.2 17.17 0% 0 0% 0 0% 0 0% 0%
20220422 17.99 18.4 17.91 18.4 2.74% 1.27% 0% 11467 0.2083 105.57 18.17 0% 0 0% 0 0% 0 0% 0%
20220421 18.51 18.67 17.88 17.91 -4.07% -1.81% 0% 9348 0.1705 82.63 18.24 0% 0 0% 0 0% 0 0% 0%
20220420 18.84 19.38 18.5 18.67 0.81% -0.69% 0% 10251 0.1927 88.02 18.8 0% 0 0% 0 0% 0 0% 0%
20220419 18.29 18.62 18.25 18.52 1.04% 0.16% 0% 7633 0.1411 62.57 18.49 0% 0 0% 0 0% 0 0% 0%
20220418 17.85 18.39 17.63 18.33 2.52% 1.05% 0% 8894 0.1613 68.62 18.14 0% 0 0% 0 0% 0 0% 0%
20220415 18.36 18.48 17.7 17.88 -2.51% -0.5% 0% 10161 0.1826 75.54 17.97 0% 0 0% 0 0% 0 0% 0%
20220414 18.2 18.61 18.2 18.34 0.55% -0.49% 0% 6578 0.1212 48.3 18.43 0% 0 0% 0 0% 0 0% 0%
20220413 18.66 18.72 18.23 18.24 -2.82% -0.98% 0% 6412 0.1181 45.41 18.42 0% 0 0% 0 0% 0 0% 0%
20220412 18.33 18.79 18.2 18.77 2.18% 1.24% 0% 7509 0.1392 51.75 18.54 0% 0 0% 0 0% 0 0% 0%
20220411 19.12 19.17 18.15 18.37 -4.12% -1.18% 0% 13270 0.2467 87.4 18.59 0% 0 0% 0 0% 0 0% 0%
20220408 19.85 20 19.12 19.16 -3.48% -1.08% 0% 13986 0.2709 95.24 19.37 0% 0 0% 0 0% 0 0% 0%
20220407 20.4 20.63 19.8 19.85 -3.73% -1.34% 0% 12929 0.2601 92.4 20.12 0% 0 0% 0 0% 0 0% 0%
20220401 20.66 20.66 20.08 20.13 -2.71% -0.4% 0% 12229 0.2471 84.95 20.21 0% 0 0% 0 0% 0 0% 0%
20220331 20.6 20.82 20.47 20.69 0.1% 0.15% 0% 10584 0.2187 73.33 20.66 0% 0 0% 0 0% 0 0% 0%
20220330 20.7 20.85 20.43 20.67 0.1% 0.19% 0% 11089 0.2288 71.37 20.63 0% 0 0% 0 0% 0 0% 0%
20220329 21.32 21.45 20.56 20.65 -3.32% -1.05% 0% 12504 0.261 77.58 20.87 0% 0 0% 0 0% 0 0% 0%
20220328 21.24 21.65 20.7 21.36 0.23% 0.52% 0% 9184 0.1952 56.63 21.25 0% 0 0% 0 0% 0 0% 0%
20220325 21.37 21.75 21.31 21.31 -0.19% -1.11% 0% 8284 0.1785 49.08 21.55 0% 0 0% 0 0% 0 0% 0%
20220324 21.78 21.89 21.31 21.35 -2.24% -0.37% 0% 9753 0.209 53.01 21.43 0% 0 0% 0 0% 0 0% 0%
20220323 21.9 22 21.69 21.84 -0.14% 0% 0% 9954 0.2174 52.32 21.84 0% 0 0% 0 0% 0 0% 0%
20220322 22.36 22.36 21.8 21.87 -1.26% -0.23% 0% 10741 0.2354 54.74 21.92 0% 0 0% 0 0% 0 0% 0%
20220321 22 22.37 21.81 22.15 1.61% 0.18% 0% 13417 0.2967 66.64 22.11 0% 0 0% 0 0% 0 0% 0%
20220318 21.86 22.43 21.58 21.8 0.83% -0.37% 0% 14123 0.309 69 21.88 0% 0 0% 0 0% 0 0% 0%
20220317 21.14 21.93 21.14 21.62 2.42% -0.05% 0% 19123 0.4137 91.93 21.63 0% 0 0% 0 0% 0 0% 0%
20220316 20.89 21.2 20.17 21.11 3.48% 1.69% 0% 17468 0.3627 82.47 20.76 0% 0 0% 0 0% 0 0% 0%
20220315 21.8 21.87 20.38 20.4 -5.77% -3.32% 0% 15331 0.3235 74.76 21.1 0% 0 0% 0 0% 0 0% 0%
20220311 22.2 22.48 21.61 22.38 0.22% 1.68% 0% 15829 0.3484 80.28 22.01 0% 0 0% 0 0% 0 0% 0%
20220310 22.05 22.84 22.05 22.33 3.24% -0.71% 0% 19480 0.4382 99.16 22.49 0% 0 0% 0 0% 0 0% 0%
20220309 22.55 22.59 20.8 21.63 -3.48% -0.78% 0% 18625 0.4061 84.12 21.8 0% 0 0% 0 0% 0 0% 0%
20220308 23.41 23.71 22.34 22.41 -5% -2.27% 0% 16462 0.3774 70.89 22.93 0% 0 0% 0 0% 0 0% 0%
20220307 23.88 24.15 23.12 23.59 -1.59% 0.21% 0% 14445 0.34 59.55 23.54 0% 0 0% 0 0% 0 0% 0%
20220304 24.13 24.46 23.92 23.97 -0.66% -0.87% 0% 14890 0.3601 55.01 24.18 0% 0 0% 0 0% 0 0% 0%
20220303 24.66 24.77 24.07 24.13 -1.27% -0.54% 0% 13368 0.3243 43.91 24.26 0% 0 0% 0 0% 0 0% 0%
20220302 24.02 24.79 23.96 24.44 0.58% -0.12% 0% 13926 0.3407 45.15 24.47 0% 0 0% 0 0% 0 0% 0%
20220301 24.19 24.41 23.98 24.3 0.5% 0.29% 0% 12134 0.294 37.48 24.23 0% 0 0% 0 0% 0 0% 0%
20220228 24.6 24.71 23.74 24.18 -1.35% 0.37% 0% 14261 0.3435 44.06 24.09 0% 0 0% 0 0% 0 0% 0%
20220225 24.48 25.1 24.31 24.51 -0.08% -0.89% 0% 17694 0.4375 56.77 24.73 0% 0 0% 0 0% 0 0% 0%
20220224 25.43 25.43 24 24.53 -3.8% -1.33% 0% 34430 0.856 112.01 24.86 0% 0 0% 0 0% 0 0% 0%
20220223 24.71 25.5 24.61 25.5 3.28% 1.11% 0% 36039 0.9089 125.45 25.22 0% 0 0% 0 0% 0 0% 0%
20220222 24.67 25.08 24.37 24.69 -1.16% 0.2% 0% 29973 0.7386 106.05 24.64 0% 0 0% 0 0% 0 0% 0%
20220221 24.29 25.49 24.26 24.98 2.17% 0% 0% 48399 1.2092 169.83 24.98 0% 0 0% 0 0% 0 0% 0%
20220218 23.45 25.68 23.32 24.45 4.13% -0.53% 0% 48725 1.1975 153.27 24.58 0% 0 0% 0 0% 0 0% 0%
20220217 23.01 23.66 23.01 23.48 -0.72% 0.3% 0% 18836 0.4409 48.65 23.41 0% 0 0% 0 0% 0 0% 0%
20220216 23.08 23.66 23.08 23.65 3.73% 0.81% 0% 24064 0.5645 51.79 23.46 0% 0 0% 0 0% 0 0% 0%
20220215 22.72 22.87 22.47 22.8 0.4% 0.57% 0% 9387 0.2128 16.78 22.67 0% 0 0% 0 0% 0 0% 0%
20220214 22.56 22.88 22.39 22.71 0.71% 0.18% 0% 9044 0.205 13.59 22.67 0% 0 0% 0 0% 0 0% 0%
20220211 23.11 23.2 22.5 22.55 -2.8% -0.88% 0% 12625 0.2872 15.4 22.75 0% 0 0% 0 0% 0 0% 0%
20220210 23.5 23.5 23.03 23.2 -1.69% -0.17% 0% 16793 0.3902 16.76 23.24 0% 0 0% 0 0% 0 0% 0%
20220209 23.4 23.72 23.11 23.6 1.16% 0.3% 0% 17991 0.4233 15.35 23.53 0% 0 0% 0 0% 0 0% 0%
20211203 28.51 28.68 27.33 27.4 -3.52% -1.15% 0% 59063 1.6372 50.28 27.72 0% 0 0% 0 0% 0 0% 0%
20211202 29.3 29.59 28.33 28.4 -4.02% -1.46% 0% 64036 1.8454 46.48 28.82 0% 0 0% 0 0% 0 0% 0%
20211201 28.5 30.1 28.31 29.59 2.25% 0.2% 0% 81012 2.3924 56.46 29.53 0% 0 0% 0 0% 0 0% 0%
20211130 28.66 29.55 28.56 28.94 1.37% -0.62% 0% 76342 2.2231 48.94 29.12 0% 0 0% 0 0% 0 0% 0%
20211129 28.54 29.17 28.13 28.55 -3.22% -0.21% 0% 80122 2.2919 46.61 28.61 0% 0 0% 0 0% 0 0% 0%
20211126 29.5 30.16 29.26 29.5 -0.87% -0.64% 0% 79090 2.3485 43.26 29.69 0% 0 0% 0 0% 0 0% 0%
20211125 30.99 30.99 29.56 29.76 -2.04% -1% 0% 106010 3.1865 51.97 30.06 0% 0 0% 0 0% 0 0% 0%
20211124 29.5 30.87 29.14 30.38 0.2% 1.23% 0% 111344 3.3419 47.99 30.01 0% 0 0% 0 0% 0 0% 0%
20211123 30.21 31.7 30.01 30.32 -2.07% -1.37% 0% 153957 4.7332 56.82 30.74 0% 0 0% 0 0% 0 0% 0%
20211122 29 30.99 28.68 30.96 -1.96% 3.61% 0% 162900 4.8672 46.53 29.88 0% 0 0% 0 0% 0 0% 0%
20211119 34 34 31.3 31.58 165.82% -1.86% 0% 257414 8.2841 49 32.18 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