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. 医药、生物制品板块
  3. 301186
    4. 返回上一页 刷新
股票代码（例：sz301186）       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 38.6 41.44 38.35 40.59 5.95% 0.69% 0% 37591 1.5152 99.67 40.31 0% 0 0% 0 0% 0 0% 0%
20230927 39.58 39.58 38.07 38.31 -3.06% -0.78% 0% 22714 0.8769 59.03 38.61 0% 0 0% 0 0% 0 0% 0%
20230926 39.6 40.05 38.52 39.52 -2.56% 0.61% 0% 23523 0.9241 56.64 39.28 0% 0 0% 0 0% 0 0% 0%
20230925 39.78 40.89 39.31 40.56 1.78% 0.92% 0% 32087 1.2895 69.6 40.19 0% 0 0% 0 0% 0 0% 0%
20230922 41.1 41.4 39.65 40.25 -1.83% 0.05% 0% 32225 1.2963 68.82 40.23 0% 0 0% 0 0% 0 0% 0%
20230921 43.36 43.9 40.14 41 -4% -0.99% 0% 39304 1.6276 90.61 41.41 0% 0 0% 0 0% 0 0% 0%
20230920 40.56 44.68 40.48 42.71 4.04% 0.05% 0% 48354 2.0644 121.35 42.69 0% 0 0% 0 0% 0 0% 0%
20230919 40.53 41.23 39.45 41.05 -1.7% 2.39% 0% 40162 1.6102 102.01 40.09 0% 0 0% 0 0% 0 0% 0%
20230918 38.27 42.39 38.15 41.76 8.58% 1.75% 0% 49830 2.0452 137.43 41.04 0% 0 0% 0 0% 0 0% 0%
20230915 39.41 40.3 38.38 38.46 -1.38% -1.66% 0% 22169 0.8671 63.3 39.11 0% 0 0% 0 0% 0 0% 0%
20230914 40.36 40.74 38.57 39 -3.35% -0.81% 0% 29513 1.1604 85.09 39.32 0% 0 0% 0 0% 0 0% 0%
20230913 43.47 43.96 39.93 40.35 -9.02% -3.35% 0% 56146 2.344 171.55 41.75 0% 0 0% 0 0% 0 0% 0%
20230912 43.35 46.78 43.29 44.35 5.85% -1.18% 0% 69812 3.1331 239.79 44.88 0% 0 0% 0 0% 0 0% 0%
20230911 39.94 41.99 39.2 41.9 6.56% 2.1% 0% 37527 1.5402 140.52 41.04 0% 0 0% 0 0% 0 0% 0%
20230908 39.16 40.13 39.09 39.32 0.51% -0.81% 0% 10974 0.435 44.15 39.64 0% 0 0% 0 0% 0 0% 0%
20230907 40.01 40.48 39.06 39.12 -3.41% -1.24% 0% 14873 0.5891 58.6 39.61 0% 0 0% 0 0% 0 0% 0%
20230906 40.01 40.8 39.75 40.5 1.81% 0.47% 0% 18512 0.7463 74.49 40.31 0% 0 0% 0 0% 0 0% 0%
20230905 40.08 40.64 39.52 39.78 -1.14% -0.55% 0% 16452 0.658 67.35 40 0% 0 0% 0 0% 0 0% 0%
20230904 39.77 41.98 39.56 40.24 0.57% -0.59% 0% 20733 0.8392 87.79 40.48 0% 0 0% 0 0% 0 0% 0%
20230901 39.5 40.34 39.3 40.01 1.32% 0.25% 0% 18347 0.7322 81.12 39.91 0% 0 0% 0 0% 0 0% 0%
20230831 40.16 40.5 39.05 39.49 0.2% -1.1% 0% 27311 1.0904 125.54 39.93 0% 0 0% 0 0% 0 0% 0%
20230830 38.65 40.98 38.58 39.41 5.91% -0.68% 0% 41404 1.6429 199.13 39.68 0% 0 0% 0 0% 0 0% 0%
20230829 34.21 37.4 34.21 37.21 8.74% 2% 0% 27684 1.01 163.83 36.48 0% 0 0% 0 0% 0 0% 0%
20230828 36 36.23 34.21 34.22 -0.23% -2.42% 0% 12531 0.4395 76 35.07 0% 0 0% 0 0% 0 0% 0%
20230825 36.02 36.24 34.01 34.3 -5.8% -1.47% 0% 16726 0.5823 81.48 34.81 0% 0 0% 0 0% 0 0% 0%
20230824 36.08 36.88 35.34 36.41 0.41% 0.61% 0% 15603 0.5646 75.86 36.19 0% 0 0% 0 0% 0 0% 0%
20230823 35.67 36.75 35.39 36.26 0.36% 0.19% 0% 15302 0.5538 69.27 36.19 0% 0 0% 0 0% 0 0% 0%
20230822 35.7 36.49 34.85 36.13 1.69% 1.29% 0% 12486 0.4454 50.67 35.67 0% 0 0% 0 0% 0 0% 0%
20230821 35.68 36.68 35.52 35.53 -0.84% -1% 0% 9459 0.3395 31.27 35.89 0% 0 0% 0 0% 0 0% 0%
20230818 36.1 36.75 35.5 35.83 -1.43% -1.08% 0% 13221 0.4789 41.84 36.22 0% 0 0% 0 0% 0 0% 0%
20230817 34.94 36.83 34.6 36.35 4.04% 1.17% 0% 20910 0.7512 61.73 35.93 0% 0 0% 0 0% 0 0% 0%
20230816 35.8 36.37 34.85 34.94 -2.86% -1.27% 0% 17597 0.6227 51.06 35.39 0% 0 0% 0 0% 0 0% 0%
20230815 36.21 37.22 35.62 35.97 0.25% -1.21% 0% 18472 0.6726 54.35 36.41 0% 0 0% 0 0% 0 0% 0%
20230814 37 37 35.16 35.88 -3.68% 0.56% 0% 24350 0.8688 71.03 35.68 0% 0 0% 0 0% 0 0% 0%
20230811 37.23 38.43 37.1 37.25 0.22% -0.98% 0% 25561 0.9615 80.17 37.62 0% 0 0% 0 0% 0 0% 0%
20230810 38.74 38.93 36.89 37.17 -4.52% -0.67% 0% 31813 1.1905 110.42 37.42 0% 0 0% 0 0% 0 0% 0%
20230809 40.02 40.33 38.7 38.93 -4.51% -0.64% 0% 34937 1.3687 133.48 39.18 0% 0 0% 0 0% 0 0% 0%
20230808 39.12 43.26 39.12 40.77 5.43% -1.52% 0% 60807 2.5173 226.15 41.4 0% 0 0% 0 0% 0 0% 0%
20230807 37.96 38.78 37.41 38.67 0.97% 0.99% 0% 21958 0.8407 90.37 38.29 0% 0 0% 0 0% 0 0% 0%
20230804 37.35 38.79 36.86 38.3 1.92% 0.68% 0% 31040 1.1808 130.15 38.04 0% 0 0% 0 0% 0 0% 0%
20230803 37.3 37.58 36.5 37.58 -0.32% 1.46% 0% 20581 0.7623 86.81 37.04 0% 0 0% 0 0% 0 0% 0%
20230802 37.05 37.82 36.45 37.7 1.67% 1.05% 0% 22697 0.8468 95.33 37.31 0% 0 0% 0 0% 0 0% 0%
20230801 36.8 37.42 36.3 37.08 0.38% 0.62% 0% 14265 0.5256 58.09 36.85 0% 0 0% 0 0% 0 0% 0%
20230731 37.88 38.18 36.78 36.94 -2.07% -1.28% 0% 16706 0.6251 63.98 37.42 0% 0 0% 0 0% 0 0% 0%
20230728 37.7 38.09 36.41 37.72 0.61% 0.83% 0% 17382 0.6503 57.26 37.41 0% 0 0% 0 0% 0 0% 0%
20230727 37.87 38.51 37.38 37.49 -0.03% -1.08% 0% 17375 0.6585 47.95 37.9 0% 0 0% 0 0% 0 0% 0%
20230726 39.22 39.28 37.35 37.5 -4.73% -1.11% 0% 25801 0.9785 59.68 37.92 0% 0 0% 0 0% 0 0% 0%
20230725 39.79 39.97 38.8 39.36 0.18% -0.03% 0% 17135 0.6746 32.59 39.37 0% 0 0% 0 0% 0 0% 0%
20230724 39.99 40.5 39 39.29 -2.36% -0.83% 0% 17073 0.6765 28.5 39.62 0% 0 0% 0 0% 0 0% 0%
20230721 40.07 40.88 39.62 40.24 -0.84% -0.05% 0% 21864 0.8802 35.8 40.26 0% 0 0% 0 0% 0 0% 0%
20230720 41.26 41.49 40.2 40.58 -1.48% -0.78% 0% 21336 0.8726 33.96 40.9 0% 0 0% 0 0% 0 0% 0%
20230719 41.31 41.8 40.88 41.19 -1.08% -0.19% 0% 22414 0.9251 33.75 41.27 0% 0 0% 0 0% 0 0% 0%
20230718 42.36 42.4 41 41.64 -1.19% -0.02% 0% 29132 1.2133 44.54 41.65 0% 0 0% 0 0% 0 0% 0%
20230717 42.7 43.69 41.3 42.14 -4.01% 0.05% 0% 47685 2.0084 73.49 42.12 0% 0 0% 0 0% 0 0% 0%
20230714 47.16 47.38 43.8 43.9 -8.81% -2.36% 0% 66675 2.9979 116.38 44.96 0% 0 0% 0 0% 0 0% 0%
20230713 48.48 48.99 47.02 48.14 -4.67% 0.63% 0% 70883 3.391 143.61 47.84 0% 0 0% 0 0% 0 0% 0%
20230712 47 51.88 46.6 50.5 8.3% 2.64% 0% 108887 5.357 270.83 49.2 0% 0 0% 0 0% 0 0% 0%
20230711 38.95 46.63 38.5 46.63 19.99% 3.95% 0% 83024 3.7245 217.62 44.86 0% 0 0% 0 0% 0 0% 0%
20230710 39.9 40.5 38.36 38.86 -0.99% -1.07% 0% 38160 1.4988 126.81 39.28 0% 0 0% 0 0% 0 0% 0%
20230707 41.84 41.88 39.13 39.25 -6.55% -2.34% 0% 46772 1.8798 171.6 40.19 0% 0 0% 0 0% 0 0% 0%
20230706 37.1 42.61 36.29 42 13.88% 4.53% 0% 62124 2.4959 196.29 40.18 0% 0 0% 0 0% 0 0% 0%
20230705 37.52 37.77 36.77 36.88 -1.6% -0.75% 0% 18904 0.7025 82.11 37.16 0% 0 0% 0 0% 0 0% 0%
20230704 35.33 38.1 35.33 37.48 5.22% 1.41% 0% 34286 1.2673 100.11 36.96 0% 0 0% 0 0% 0 0% 0%
20230703 35.86 36.23 35.3 35.62 -0.67% -0.17% 0% 15560 0.5552 40.78 35.68 0% 0 0% 0 0% 0 0% 0%
20230630 36.09 36.75 35.79 35.86 -1.43% -0.72% 0% 20668 0.7466 49.42 36.12 0% 0 0% 0 0% 0 0% 0%
20230629 35 37.5 34.99 36.38 3.12% -0.6% 0% 34765 1.2723 73.24 36.6 0% 0 0% 0 0% 0 0% 0%
20230628 34.04 35.28 33.48 35.28 2.65% 2.38% 0% 17534 0.6042 32.13 34.46 0% 0 0% 0 0% 0 0% 0%
20230627 33.53 34.53 33.52 34.37 0.73% 0.7% 0% 14859 0.5072 23.08 34.13 0% 0 0% 0 0% 0 0% 0%
20230626 34.88 35.56 34 34.12 -2.18% -1.67% 0% 17988 0.6242 26.74 34.7 0% 0 0% 0 0% 0 0% 0%
20230621 35.95 36.05 34.63 34.88 -2.98% -0.91% 0% 23440 0.8251 34.63 35.2 0% 0 0% 0 0% 0 0% 0%
20230620 36.77 37.41 35.81 35.95 -3.15% -0.69% 0% 31085 1.1253 45.77 36.2 0% 0 0% 0 0% 0 0% 0%
20230619 37.13 37.86 36.58 37.12 -0.11% 0.13% 0% 35962 1.3331 55.36 37.07 0% 0 0% 0 0% 0 0% 0%
20230616 36.02 40.2 35.96 37.16 2.2% -2.36% 0% 53241 2.0263 88.99 38.06 0% 0 0% 0 0% 0 0% 0%
20230615 37 37.47 35.88 36.36 -5.41% -0.57% 0% 49831 1.8224 86.19 36.57 0% 0 0% 0 0% 0 0% 0%
20230614 36.18 40.39 35.88 38.44 3.36% 1.64% 0% 71888 2.7186 137.66 37.82 0% 0 0% 0 0% 0 0% 0%
20230613 38 40.69 36.94 37.19 -6.39% -2.21% 0% 65484 2.4904 142.13 38.03 0% 0 0% 0 0% 0 0% 0%
20230612 35.98 40.74 35.02 39.73 6.74% 5.69% 0% 93000 3.4958 227.29 37.59 0% 0 0% 0 0% 0 0% 0%
20230609 30.8 37.22 30.8 37.22 19.99% 3.85% 0% 47849 1.7148 142.86 35.84 0% 0 0% 0 0% 0 0% 0%
20230608 31.62 32.4 30.61 31.02 -5.14% -0.83% 0% 27506 0.8604 81.25 31.28 0% 0 0% 0 0% 0 0% 0%
20230607 33.89 35.48 31.76 32.7 1.87% -2.1% 0% 42288 1.4126 147.5 33.4 0% 0 0% 0 0% 0 0% 0%
20230606 31.7 32.94 30.9 32.1 1.26% -0.25% 0% 20573 0.6621 82.31 32.18 0% 0 0% 0 0% 0 0% 0%
20230605 31.35 31.71 30.95 31.7 0.32% 0.83% 0% 6437 0.2024 28.25 31.44 0% 0 0% 0 0% 0 0% 0%
20230602 31.18 31.6 30.93 31.6 1.71% 0.93% 0% 6577 0.2059 30.03 31.31 0% 0 0% 0 0% 0 0% 0%
20230601 31.22 31.52 30.8 31.07 -0.38% -0.45% 0% 5940 0.1854 52.62 31.21 0% 0 0% 0 0% 0 0% 0%
20230531 31.47 31.98 30.95 31.19 -0.86% -0.13% 0% 9796 0.3059 82.63 31.23 0% 0 0% 0 0% 0 0% 0%
20230530 31.57 32.12 31.23 31.46 -0.32% -0.6% 0% 10484 0.3318 63.36 31.65 0% 0 0% 0 0% 0 0% 0%
20230529 32.84 32.84 31.5 31.56 -4.36% -0.91% 0% 16341 0.5204 112.33 31.85 0% 0 0% 0 0% 0 0% 0%
20230526 32.31 33.88 31.6 33 2.39% 0.73% 0% 18623 0.61 144.09 32.76 0% 0 0% 0 0% 0 0% 0%
20230525 31.5 32.74 31.21 32.23 2.64% 1% 0% 15232 0.4861 125.85 31.91 0% 0 0% 0 0% 0 0% 0%
20230524 30.74 31.74 30.74 31.4 1.26% -0.19% 0% 8469 0.2664 69.81 31.46 0% 0 0% 0 0% 0 0% 0%
20230523 31.04 31.48 30.8 31.01 -0.58% -0.42% 0% 5116 0.1593 38.51 31.14 0% 0 0% 0 0% 0 0% 0%
20230522 30.91 31.19 30.6 31.19 0.91% 0.45% 0% 5587 0.1735 38.68 31.05 0% 0 0% 0 0% 0 0% 0%
20230519 30.6 31.14 30.47 30.91 0.29% 0.03% 0% 7716 0.2384 49.65 30.9 0% 0 0% 0 0% 0 0% 0%
20230518 30 31 29.74 30.82 2.8% 1.02% 0% 12399 0.3783 76 30.51 0% 0 0% 0 0% 0 0% 0%
20230517 29.58 30 29.46 29.98 1.22% 0.47% 0% 6301 0.188 36.05 29.84 0% 0 0% 0 0% 0 0% 0%
20230516 29.53 29.79 29.26 29.62 -0.2% 0.3% 0% 5052 0.1492 26.82 29.53 0% 0 0% 0 0% 0 0% 0%
20230515 29.73 29.78 29.29 29.68 0.54% 0.54% 0% 5514 0.1628 27.41 29.52 0% 0 0% 0 0% 0 0% 0%
20230510 28.38 29.43 28.3 29.38 3.49% 1.24% 0% 6378 0.1851 80.04 29.02 0% 0 0% 0 0% 0 0% 0%
20230509 29.13 29.27 28.2 28.39 -3.01% -0.25% 0% 7041 0.2004 31.1 28.46 0% 0 0% 0 0% 0 0% 0%
20230508 29.08 29.68 28.98 29.27 0.45% 0.14% 0% 4858 0.142 22.64 29.23 0% 0 0% 0 0% 0 0% 0%
20230505 29.71 29.9 28.83 29.14 -0.58% 0.17% 0% 4559 0.1326 22.87 29.09 0% 0 0% 0 0% 0 0% 0%
20230504 29.05 30.15 29.05 29.31 0.17% -0.88% 0% 9524 0.2816 52.42 29.57 0% 0 0% 0 0% 0 0% 0%
20230428 28.95 29.3 28.84 29.26 0.97% 0.55% 0% 6379 0.1856 36.81 29.1 0% 0 0% 0 0% 0 0% 0%
20230427 28.96 29.25 28.42 28.98 2.48% -0.03% 0% 11695 0.339 71.21 28.99 0% 0 0% 0 0% 0 0% 0%
20230426 27.38 28.64 27.04 28.28 3.59% 0.86% 0% 8934 0.2505 57.78 28.04 0% 0 0% 0 0% 0 0% 0%
20230425 27.98 28.25 27.21 27.3 -2.99% -0.58% 0% 4938 0.1356 34.18 27.46 0% 0 0% 0 0% 0 0% 0%
20230424 27.68 28.36 27.49 28.14 1.22% 0.82% 0% 4511 0.1259 34.02 27.91 0% 0 0% 0 0% 0 0% 0%
20230421 28.87 28.98 27.76 27.8 -3.71% -1.42% 0% 6228 0.1756 49.7 28.2 0% 0 0% 0 0% 0 0% 0%
20230420 28.94 28.94 27.86 28.87 0.45% 1.83% 0% 6843 0.194 58.52 28.35 0% 0 0% 0 0% 0 0% 0%
20230419 29.16 29.24 28.73 28.74 -1.44% -0.31% 0% 5030 0.145 40.73 28.83 0% 0 0% 0 0% 0 0% 0%
20230418 29.45 29.45 29.04 29.16 -0.78% 0.03% 0% 3972 0.1158 24.96 29.15 0% 0 0% 0 0% 0 0% 0%
20230417 29 29.39 29 29.39 0.93% 0.44% 0% 6593 0.1929 31.75 29.26 0% 0 0% 0 0% 0 0% 0%
20230414 28.8 29.12 28.72 29.12 1.11% 0.52% 0% 5830 0.1689 22.36 28.97 0% 0 0% 0 0% 0 0% 0%
20230413 29.4 29.43 28.8 28.8 -2.11% -0.83% 0% 6877 0.1997 25.7 29.04 0% 0 0% 0 0% 0 0% 0%
20230412 29.18 29.42 28.87 29.42 0.79% 0.89% 0% 7053 0.2057 25.25 29.16 0% 0 0% 0 0% 0 0% 0%
20230411 29.61 29.62 28.95 29.19 -1.45% -0.17% 0% 10446 0.3054 37.37 29.24 0% 0 0% 0 0% 0 0% 0%
20230410 30.71 30.77 29.62 29.62 -3.58% -1.79% 0% 12352 0.3725 46.05 30.16 0% 0 0% 0 0% 0 0% 0%
20230407 30.9 30.92 30.35 30.72 0.13% 0.03% 0% 10834 0.3327 41.24 30.71 0% 0 0% 0 0% 0 0% 0%
20230406 31.5 31.5 30.51 30.68 -2.91% -0.2% 0% 17141 0.527 66.89 30.74 0% 0 0% 0 0% 0 0% 0%
20230404 33.15 33.15 31.56 31.6 -10.51% -2.41% 0% 35992 1.1656 151.97 32.38 0% 0 0% 0 0% 0 0% 0%
20230403 34.69 35.31 33.95 35.31 1.76% 2.44% 0% 41108 1.4168 208.47 34.47 0% 0 0% 0 0% 0 0% 0%
20230331 34.52 36.66 33.81 34.7 6.05% -0.6% 0% 44746 1.5622 292 34.91 0% 0 0% 0 0% 0 0% 0%
20230330 33.08 33.5 32.6 32.72 -1.36% -0.82% 0% 5787 0.1909 50.47 32.99 0% 0 0% 0 0% 0 0% 0%
20230329 33.15 33.63 33 33.17 -0.06% -0.27% 0% 7221 0.2402 68.84 33.26 0% 0 0% 0 0% 0 0% 0%
20230328 32.77 33.51 32.71 33.19 0.94% -0.12% 0% 7544 0.2507 78.37 33.23 0% 0 0% 0 0% 0 0% 0%
20230327 32.81 33.35 32.51 32.88 0% 0.31% 0% 6095 0.1998 62.07 32.78 0% 0 0% 0 0% 0 0% 0%
20230324 32.47 33.68 32.47 32.88 1.23% -0.48% 0% 9866 0.326 102.1 33.04 0% 0 0% 0 0% 0 0% 0%
20230323 33.25 33.25 32.29 32.48 -1.4% -0.09% 0% 5601 0.1821 52.95 32.51 0% 0 0% 0 0% 0 0% 0%
20230322 32.5 33.14 32.12 32.94 1.35% 0.27% 0% 10370 0.3407 114.27 32.85 0% 0 0% 0 0% 0 0% 0%
20230321 31.5 32.5 30.8 32.5 5.04% 1.85% 0% 11100 0.3542 131.4 31.91 0% 0 0% 0 0% 0 0% 0%
20230320 30.73 31.05 30.42 30.94 0.68% 0.52% 0% 3974 0.1223 50.66 30.78 0% 0 0% 0 0% 0 0% 0%
20230317 31 31.19 30.68 30.73 -0.39% -0.36% 0% 4452 0.1373 56.75 30.84 0% 0 0% 0 0% 0 0% 0%
20230316 31.65 31.65 30.7 30.85 -2.31% -0.48% 0% 3948 0.1224 48.28 31 0% 0 0% 0 0% 0 0% 0%
20230315 30.97 32.3 30.71 31.58 1.77% -0.6% 0% 9409 0.2989 108.53 31.77 0% 0 0% 0 0% 0 0% 0%
20230314 30.69 31.1 30.15 31.03 1.01% 1.37% 0% 6831 0.2091 77.64 30.61 0% 0 0% 0 0% 0 0% 0%
20230313 31.2 31.63 30.67 30.72 -2.78% -0.87% 0% 8013 0.2483 96.55 30.99 0% 0 0% 0 0% 0 0% 0%
20230310 31.26 32.59 31.21 31.6 0.32% -1.22% 0% 9248 0.2958 105.16 31.99 0% 0 0% 0 0% 0 0% 0%
20230309 30.85 31.54 30.71 31.5 2.14% 0.83% 0% 5265 0.1645 52.22 31.24 0% 0 0% 0 0% 0 0% 0%
20230308 30.6 31.12 30.48 30.84 0.49% 0.42% 0% 4175 0.1282 37.09 30.71 0% 0 0% 0 0% 0 0% 0%
20230307 31.62 31.99 30.64 30.69 -2.2% -0.87% 0% 4903 0.1518 40.36 30.96 0% 0 0% 0 0% 0 0% 0%
20230306 31.36 31.65 31.06 31.38 0.06% 0.16% 0% 5245 0.1643 42.53 31.33 0% 0 0% 0 0% 0 0% 0%
20230303 31.96 32.28 31.1 31.36 -1.48% -0.6% 0% 8437 0.2662 68.9 31.55 0% 0 0% 0 0% 0 0% 0%
20230302 33.28 33.29 31.73 31.83 -4.07% -1.09% 0% 11276 0.3629 94.27 32.18 0% 0 0% 0 0% 0 0% 0%
20230301 32.78 33.28 32.51 33.18 2.06% 0.82% 0% 8858 0.2915 76.02 32.91 0% 0 0% 0 0% 0 0% 0%
20230228 32.88 32.96 32.16 32.51 -0.4% 0.25% 0% 5890 0.191 48.73 32.43 0% 0 0% 0 0% 0 0% 0%
20230227 34.12 34.2 32.61 32.64 -5.01% -1.27% 0% 14515 0.4799 119.41 33.06 0% 0 0% 0 0% 0 0% 0%
20230224 33.99 35.48 33.55 34.36 2.78% -0.64% 0% 18364 0.635 160.35 34.58 0% 0 0% 0 0% 0 0% 0%
20230223 34.08 35.16 33.22 33.43 -0.89% -1.15% 0% 13948 0.4717 125.6 33.82 0% 0 0% 0 0% 0 0% 0%
20230222 32.4 33.8 32.15 33.73 2.9% 0.93% 0% 12602 0.4212 115.93 33.42 0% 0 0% 0 0% 0 0% 0%
20230221 32.52 33.11 31.9 32.78 1.8% 0.12% 0% 6693 0.2191 61.49 32.74 0% 0 0% 0 0% 0 0% 0%
20230220 31.53 32.45 31.5 32.2 2% 0.72% 0% 4726 0.1511 40.83 31.97 0% 0 0% 0 0% 0 0% 0%
20230217 31.87 32.7 31.45 31.57 -0.6% -1.07% 0% 7251 0.2314 59.49 31.91 0% 0 0% 0 0% 0 0% 0%
20230216 33.26 33.33 31.52 31.76 -4.85% -2.34% 0% 9139 0.2972 77.04 32.52 0% 0 0% 0 0% 0 0% 0%
20230215 32.57 33.68 32.35 33.38 2.2% 0.33% 0% 10266 0.3415 90.63 33.27 0% 0 0% 0 0% 0 0% 0%
20230214 32.5 32.85 32.1 32.66 -0.34% 0.77% 0% 6143 0.1991 54.28 32.41 0% 0 0% 0 0% 0 0% 0%
20230213 32.49 32.92 32.15 32.77 2.06% 0.46% 0% 8818 0.2876 79.78 32.62 0% 0 0% 0 0% 0 0% 0%
20230210 32.64 32.84 32 32.11 -1.62% -0.56% 0% 6532 0.2109 60.08 32.29 0% 0 0% 0 0% 0 0% 0%
20230209 31.84 32.8 31.8 32.64 1.84% 0.59% 0% 9692 0.3145 98.25 32.45 0% 0 0% 0 0% 0 0% 0%
20230208 31.76 32.08 31.31 32.05 1.42% 0.72% 0% 9775 0.311 104.05 31.82 0% 0 0% 0 0% 0 0% 0%
20230207 30.68 31.65 30.63 31.6 2.43% 0.89% 0% 8657 0.2711 94.38 31.32 0% 0 0% 0 0% 0 0% 0%
20230206 31.2 31.5 30.83 30.85 -1.03% -0.64% 0% 5678 0.1763 67.85 31.05 0% 0 0% 0 0% 0 0% 0%
20230203 31.43 31.66 30.8 31.17 -0.76% 0.06% 0% 5606 0.1746 70.92 31.15 0% 0 0% 0 0% 0 0% 0%
20230202 31.85 31.99 31.29 31.41 -0.79% -0.25% 0% 6008 0.1892 75.53 31.49 0% 0 0% 0 0% 0 0% 0%
20230201 31.13 31.7 31 31.66 0.64% 0.6% 0% 7709 0.2426 103.08 31.47 0% 0 0% 0 0% 0 0% 0%
20230131 31 31.47 30.8 31.46 0.83% 0.51% 0% 7084 0.2217 98.46 31.3 0% 0 0% 0 0% 0 0% 0%
20230130 30.51 31.3 30.44 31.2 3.41% 0.52% 0% 10425 0.3236 141.53 31.04 0% 0 0% 0 0% 0 0% 0%
20230120 30.3 30.38 29.9 30.17 0.03% 0.13% 0% 3837 0.1156 51.82 30.13 0% 0 0% 0 0% 0 0% 0%
20230119 30 30.32 30 30.16 -0.03% -0.2% 0% 4404 0.1331 52 30.22 0% 0 0% 0 0% 0 0% 0%
20230118 29.65 30.32 29.5 30.17 1.75% 0.17% 0% 8225 0.2477 80.5 30.12 0% 0 0% 0 0% 0 0% 0%
20230117 29.64 29.88 29.38 29.65 -0.47% 0.17% 0% 4355 0.1289 44.16 29.6 0% 0 0% 0 0% 0 0% 0%
20230116 28.3 30.79 28.3 29.79 1.19% -0.4% 0% 7299 0.2183 74.13 29.91 0% 0 0% 0 0% 0 0% 0%
20230113 29.77 30.3 29.19 29.44 0.86% -0.98% 0% 9728 0.2892 103.16 29.73 0% 0 0% 0 0% 0 0% 0%
20230112 29.14 29.88 29.03 29.19 0.21% -0.44% 0% 4440 0.1302 50.78 29.32 0% 0 0% 0 0% 0 0% 0%
20230111 29.7 30.08 29.11 29.13 -2.35% -1.05% 0% 6679 0.1966 78.62 29.44 0% 0 0% 0 0% 0 0% 0%
20230110 29.53 30.48 29.24 29.83 1.05% -0.27% 0% 8978 0.2685 112.87 29.91 0% 0 0% 0 0% 0 0% 0%
20230109 29.21 29.9 29.01 29.52 1.34% -0.14% 0% 9991 0.2953 135.98 29.56 0% 0 0% 0 0% 0 0% 0%
20230106 29.4 29.64 28.92 29.13 -2.84% -0.27% 0% 16258 0.4749 238.72 29.21 0% 0 0% 0 0% 0 0% 0%
20230105 28.35 30.43 27.74 29.98 6.84% 1.66% 0% 22127 0.6525 407.78 29.49 0% 0 0% 0 0% 0 0% 0%
20230104 27.88 28.07 27.21 28.06 0.79% 0.79% 0% 3251 0.0905 86.4 27.84 0% 0 0% 0 0% 0 0% 0%
20230103 27.14 27.87 27.06 27.84 2.58% 0.72% 0% 5120 0.1415 129.94 27.64 0% 0 0% 0 0% 0 0% 0%
20221230 26.52 27.17 26.5 27.14 2.45% 0.59% 0% 3124 0.0843 84.61 26.98 0% 0 0% 0 0% 0 0% 0%
20221229 26.51 26.97 26.49 26.49 -1.08% -0.93% 0% 1866 0.0499 45.44 26.74 0% 0 0% 0 0% 0 0% 0%
20221228 27.14 27.35 26.6 26.78 -1.9% -0.3% 0% 2468 0.0663 55.22 26.86 0% 0 0% 0 0% 0 0% 0%
20221227 27.05 27.4 26.78 27.3 0.78% 0.78% 0% 3027 0.082 66.62 27.09 0% 0 0% 0 0% 0 0% 0%
20221226 26.61 27.27 26.51 27.09 1.96% 0.37% 0% 2575 0.0695 51.25 26.99 0% 0 0% 0 0% 0 0% 0%
20221223 26 26.78 26 26.57 1.03% 0.23% 0% 3862 0.1024 73.05 26.51 0% 0 0% 0 0% 0 0% 0%
20221222 26.99 26.99 26.06 26.3 -1.76% -0.57% 0% 3252 0.086 59.94 26.45 0% 0 0% 0 0% 0 0% 0%
20221221 27.36 27.36 26.58 26.77 -2.16% -0.59% 0% 3765 0.1014 69.09 26.93 0% 0 0% 0 0% 0 0% 0%
20221220 26.76 27.72 26.51 27.36 2.36% 0.37% 0% 5091 0.1388 93.75 27.26 0% 0 0% 0 0% 0 0% 0%
20221219 27.4 27.89 26.63 26.73 -2.91% -1% 0% 4811 0.1299 87.65 27 0% 0 0% 0 0% 0 0% 0%
20221216 27.91 28.25 27.47 27.53 -2.55% -0.58% 0% 3597 0.0996 65.51 27.69 0% 0 0% 0 0% 0 0% 0%
20221215 27.83 28.34 27.51 28.25 2.02% 0.86% 0% 5138 0.1439 89.61 28.01 0% 0 0% 0 0% 0 0% 0%
20221214 27.86 28.05 27.51 27.69 -0.18% -0.29% 0% 3241 0.09 62.58 27.77 0% 0 0% 0 0% 0 0% 0%
20221213 28.5 28.53 27.7 27.74 -3.01% -0.89% 0% 7067 0.1978 115.39 27.99 0% 0 0% 0 0% 0 0% 0%
20221212 28.37 28.7 28.08 28.6 0.53% 0.81% 0% 3863 0.1096 67.74 28.37 0% 0 0% 0 0% 0 0% 0%
20221209 28.86 29.15 28.4 28.45 -1.42% -0.8% 0% 4634 0.1329 82.2 28.68 0% 0 0% 0 0% 0 0% 0%
20221208 29.08 29.35 28.7 28.86 -0.89% -0.28% 0% 3856 0.1116 68.96 28.94 0% 0 0% 0 0% 0 0% 0%
20221207 29.4 29.43 29.03 29.12 -0.92% -0.27% 0% 3664 0.107 65 29.2 0% 0 0% 0 0% 0 0% 0%
20221206 29.75 29.75 29.04 29.39 -0.2% 0.41% 0% 4141 0.1212 65.42 29.27 0% 0 0% 0 0% 0 0% 0%
20221205 29.5 29.75 29.21 29.45 0.17% 0.2% 0% 4403 0.1294 62.61 29.39 0% 0 0% 0 0% 0 0% 0%
20221202 29.64 29.64 29.08 29.4 0.51% 0.17% 0% 3840 0.1127 51.82 29.35 0% 0 0% 0 0% 0 0% 0%
20221201 29.91 29.91 29.18 29.25 -0.37% -0.85% 0% 5875 0.1733 72 29.5 0% 0 0% 0 0% 0 0% 0%
20221130 29.08 29.48 28.8 29.36 1.52% 0.72% 0% 5430 0.1583 60.45 29.15 0% 0 0% 0 0% 0 0% 0%
20221129 28.31 29.02 28.31 28.92 1.65% 0.31% 0% 3472 0.1001 35.53 28.83 0% 0 0% 0 0% 0 0% 0%
20221128 28.49 28.99 28.37 28.45 -1.22% -0.7% 0% 3801 0.1089 36.07 28.65 0% 0 0% 0 0% 0 0% 0%
20221125 29.87 29.87 28.71 28.8 -2.8% -0.79% 0% 4729 0.1373 44.35 29.03 0% 0 0% 0 0% 0 0% 0%
20221124 29.31 29.8 29.2 29.63 1.09% 0.27% 0% 4490 0.1327 41.14 29.55 0% 0 0% 0 0% 0 0% 0%
20221123 29.66 30.2 28.51 29.31 -1.18% 0.93% 0% 9940 0.2887 86.96 29.04 0% 0 0% 0 0% 0 0% 0%
20221122 30.59 30.8 29.58 29.66 -3.58% -1.66% 0% 10662 0.3216 99.4 30.16 0% 0 0% 0 0% 0 0% 0%
20221121 30.2 30.8 29.7 30.76 1.65% 1.62% 0% 7876 0.2384 75.39 30.27 0% 0 0% 0 0% 0 0% 0%
20221118 31.63 31.63 30.21 30.26 -4.36% -1.94% 0% 12056 0.372 108.38 30.86 0% 0 0% 0 0% 0 0% 0%
20221117 31.22 31.83 31 31.64 1.05% 0.25% 0% 11188 0.3531 100.92 31.56 0% 0 0% 0 0% 0 0% 0%
20221116 30.95 31.49 30.9 31.31 0.45% 0.42% 0% 9160 0.2856 78.07 31.18 0% 0 0% 0 0% 0 0% 0%
20221115 30.31 31.19 29.81 31.17 2.77% 0.97% 0% 8986 0.2774 71.87 30.87 0% 0 0% 0 0% 0 0% 0%
20221114 30.1 30.87 30.05 30.33 -0.39% 0.07% 0% 5523 0.1674 41.29 30.31 0% 0 0% 0 0% 0 0% 0%
20221111 31.42 31.49 30.35 30.45 -1.33% -1.42% 0% 7646 0.2362 51.19 30.89 0% 0 0% 0 0% 0 0% 0%
20221110 30.79 31.29 30.47 30.86 -0.42% 0% 0% 6987 0.2156 42.24 30.86 0% 0 0% 0 0% 0 0% 0%
20221109 31.19 31.58 30.85 30.99 -1.27% -0.48% 0% 6718 0.2092 41.65 31.14 0% 0 0% 0 0% 0 0% 0%
20221108 31.5 31.56 30.86 31.39 -0.03% 0.84% 0% 7596 0.2365 47.35 31.13 0% 0 0% 0 0% 0 0% 0%
20221107 32.3 32.55 30.99 31.4 -2.7% -0.29% 0% 16473 0.5187 105.84 31.49 0% 0 0% 0 0% 0 0% 0%
20221104 32.7 32.9 31.58 32.27 -0.15% 0.19% 0% 14144 0.4556 100.15 32.21 0% 0 0% 0 0% 0 0% 0%
20221103 31.2 32.6 30.98 32.32 4.36% 1.22% 0% 16305 0.5207 122.12 31.93 0% 0 0% 0 0% 0 0% 0%
20221102 31.06 31.45 30.62 30.97 -1.49% -0.1% 0% 15552 0.4821 124.93 31 0% 0 0% 0 0% 0 0% 0%
20221101 31.81 31.81 30.51 31.44 -1.13% 1.26% 0% 15505 0.4814 137.96 31.05 0% 0 0% 0 0% 0 0% 0%
20221031 28.54 31.81 28.53 31.8 8.5% 4.95% 0% 23834 0.7221 229.15 30.3 0% 0 0% 0 0% 0 0% 0%
20221028 28.9 31.58 28.9 29.31 3.53% -2.1% 0% 24790 0.7423 287.68 29.94 0% 0 0% 0 0% 0 0% 0%
20221027 28.28 28.82 28.28 28.31 0.11% -0.63% 0% 4040 0.1151 58.6 28.49 0% 0 0% 0 0% 0 0% 0%
20221026 27.7 28.56 26.2 28.28 3.1% 0.35% 0% 5551 0.1564 80.22 28.18 0% 0 0% 0 0% 0 0% 0%
20221025 27.7 27.7 26.38 27.43 -0.11% 1.18% 0% 4785 0.1297 67.77 27.11 0% 0 0% 0 0% 0 0% 0%
20221024 27.82 28.27 27.23 27.46 -0.44% -1.44% 0% 3572 0.0995 55.4 27.86 0% 0 0% 0 0% 0 0% 0%
20221021 27.75 28.16 27.42 27.58 -0.58% -0.58% 0% 2599 0.0721 42.75 27.74 0% 0 0% 0 0% 0 0% 0%
20221020 27.8 28.26 27.53 27.74 -1.56% -0.36% 0% 4292 0.1195 76.91 27.84 0% 0 0% 0 0% 0 0% 0%
20221019 27.98 28.73 27.98 28.18 -0.35% -0.84% 0% 5057 0.1437 95.45 28.42 0% 0 0% 0 0% 0 0% 0%
20221018 28.57 28.88 28.03 28.28 0.28% -0.18% 0% 4766 0.135 93.56 28.33 0% 0 0% 0 0% 0 0% 0%
20221017 27.79 28.27 26.92 28.2 1.59% 0.53% 0% 4018 0.1127 84.33 28.05 0% 0 0% 0 0% 0 0% 0%
20220720 35.64 36.6 34.95 35.16 -2.31% -0.34% 0% 13888 0.4899 91.96 35.28 0% 0 0% 0 0% 0 0% 0%
20220719 35.5 36.55 35.19 35.99 1.95% -0.14% 0% 21468 0.7738 151.39 36.04 0% 0 0% 0 0% 0 0% 0%
20220718 33.88 35.57 33.88 35.3 3.13% 0.4% 0% 19590 0.6888 143.4 35.16 0% 0 0% 0 0% 0 0% 0%
20220715 33.6 35.25 33.22 34.23 1.87% -1.04% 0% 22746 0.7867 174.35 34.59 0% 0 0% 0 0% 0 0% 0%
20220714 31.5 33.75 31.23 33.6 6.67% 1.97% 0% 17344 0.5715 135.71 32.95 0% 0 0% 0 0% 0 0% 0%
20220713 31.16 31.66 30.9 31.5 1.42% 0.35% 0% 5920 0.1858 43.37 31.39 0% 0 0% 0 0% 0 0% 0%
20220712 32.09 32.29 30.9 31.06 -4.17% -1.02% 0% 10760 0.3376 65.47 31.38 0% 0 0% 0 0% 0 0% 0%
20220711 32.64 33.19 31.97 32.41 -2.7% -0.18% 0% 9735 0.3161 52.45 32.47 0% 0 0% 0 0% 0 0% 0%
20220708 33.32 33.98 33.2 33.31 -0.06% -0.83% 0% 11996 0.403 55.57 33.59 0% 0 0% 0 0% 0 0% 0%
20220707 32.98 33.8 32.2 33.33 2.87% 0.76% 0% 14330 0.474 59.14 33.08 0% 0 0% 0 0% 0 0% 0%
20220706 32.21 32.85 31.96 32.4 -0.25% 0.19% 0% 9140 0.2956 33.87 32.34 0% 0 0% 0 0% 0 0% 0%
20220705 33.75 34.2 32.07 32.48 -3.19% -1.04% 0% 14784 0.4852 51.32 32.82 0% 0 0% 0 0% 0 0% 0%
20220704 33.81 33.81 33.01 33.55 -1.12% 0.57% 0% 11843 0.3951 37.82 33.36 0% 0 0% 0 0% 0 0% 0%
20220701 34.33 34.88 33.5 33.93 -1.17% -0.56% 0% 14561 0.4968 44.7 34.12 0% 0 0% 0 0% 0 0% 0%
20220630 34 35.18 34 34.33 -0.03% -0.75% 0% 18178 0.6287 55.4 34.59 0% 0 0% 0 0% 0 0% 0%
20220629 36.3 36.73 34.18 34.34 -6.51% -1.94% 0% 28641 1.003 86.55 35.02 0% 0 0% 0 0% 0 0% 0%
20220628 36.6 36.83 35.96 36.73 -1.21% 0.91% 0% 32103 1.1687 102.17 36.4 0% 0 0% 0 0% 0 0% 0%
20220627 36 37.67 35.1 37.18 4.47% 1.2% 0% 40767 1.4978 132.94 36.74 0% 0 0% 0 0% 0 0% 0%
20220624 35.5 36.33 34.39 35.59 1.37% 1.11% 0% 32594 1.1474 102.46 35.2 0% 0 0% 0 0% 0 0% 0%
20220623 33.91 35.6 33.85 35.11 2.66% 0.29% 0% 33190 1.1621 103.7 35.01 0% 0 0% 0 0% 0 0% 0%
20220622 31.28 34.92 31.28 34.2 -0.52% 0.86% 0% 28848 0.9781 92.75 33.91 0% 0 0% 0 0% 0 0% 0%
20220621 34.61 37.58 34.03 34.38 -1.77% -3.13% 0% 40742 1.4458 141.65 35.49 0% 0 0% 0 0% 0 0% 0%
20220620 33.96 35.28 33.42 35 3.55% 1.36% 0% 29344 1.0133 103 34.53 0% 0 0% 0 0% 0 0% 0%
20220617 33.01 34.15 32.43 33.8 1.53% 0.66% 0% 20459 0.6871 71.5 33.58 0% 0 0% 0 0% 0 0% 0%
20220616 33.02 33.79 32.23 33.29 1.37% 0.63% 0% 24095 0.7971 84.04 33.08 0% 0 0% 0 0% 0 0% 0%
20220615 34.67 34.67 32.62 32.84 -4.37% -1.91% 0% 25592 0.8569 94.27 33.48 0% 0 0% 0 0% 0 0% 0%
20220614 34.15 34.85 33.16 34.34 -2.94% 1.33% 0% 28583 0.9688 111.67 33.89 0% 0 0% 0 0% 0 0% 0%
20220613 35 36.18 34.17 35.38 1.09% 0.43% 0% 40168 1.4153 173.54 35.23 0% 0 0% 0 0% 0 0% 0%
20220610 31.51 35.3 30.92 35 11.11% 3.37% 0% 33607 1.138 159.41 33.86 0% 0 0% 0 0% 0 0% 0%
20220609 33.22 33.3 31.35 31.5 -5.97% -1.72% 0% 13756 0.4409 66.8 32.05 0% 0 0% 0 0% 0 0% 0%
20220608 33.11 33.78 32.14 33.5 -1.12% 1.12% 0% 17203 0.5699 84.47 33.13 0% 0 0% 0 0% 0 0% 0%
20220607 33.78 35.34 33.39 33.88 0.77% -1.17% 0% 28538 0.9782 141.5 34.28 0% 0 0% 0 0% 0 0% 0%
20220606 33.11 34.28 33 33.62 3.13% 0.24% 0% 19993 0.6706 99.48 33.54 0% 0 0% 0 0% 0 0% 0%
20220602 31.52 32.76 31.23 32.6 3.99% 1.43% 0% 15671 0.5037 78.11 32.14 0% 0 0% 0 0% 0 0% 0%
20220601 31.78 32.19 31.21 31.35 0.03% -1.23% 0% 12028 0.3818 61.99 31.74 0% 0 0% 0 0% 0 0% 0%
20220531 31.77 32.28 30.73 31.34 -1.14% 0.74% 0% 10329 0.3213 53.11 31.11 0% 0 0% 0 0% 0 0% 0%
20220530 31 32.01 30.6 31.7 2.92% 0.73% 0% 12183 0.3834 65 31.47 0% 0 0% 0 0% 0 0% 0%
20220527 30.5 31.3 29.83 30.8 2.09% 0.59% 0% 8523 0.261 44.68 30.62 0% 0 0% 0 0% 0 0% 0%
20220526 31.25 31.25 29.96 30.17 -2.96% -0.53% 0% 9585 0.2907 48.42 30.33 0% 0 0% 0 0% 0 0% 0%
20220525 31.06 32.3 30.48 31.39 0.58% 0.67% 0% 13085 0.408 71.48 31.18 0% 0 0% 0 0% 0 0% 0%
20220524 34.19 34.42 31 31.21 -8.74% -4.41% 0% 24557 0.8019 154.93 32.65 0% 0 0% 0 0% 0 0% 0%
20220523 32.58 35.29 31.76 34.2 5.82% 1.82% 0% 26936 0.9048 192.01 33.59 0% 0 0% 0 0% 0 0% 0%
20220520 31.52 32.37 31.31 32.32 3.56% 1.35% 0% 15012 0.4787 114.9 31.89 0% 0 0% 0 0% 0 0% 0%
20220519 30.81 31.41 30 31.21 -0.22% 0.42% 0% 8410 0.2614 62.86 31.08 0% 0 0% 0 0% 0 0% 0%
20220518 30.36 31.64 30.36 31.28 1.66% 0.39% 0% 10776 0.3358 77.47 31.16 0% 0 0% 0 0% 0 0% 0%
20220517 30.69 31.21 30.12 30.77 0.2% 0.26% 0% 9492 0.2913 66.97 30.69 0% 0 0% 0 0% 0 0% 0%
20220516 31 31.39 30 30.71 -1.32% -0.16% 0% 12541 0.3858 85.66 30.76 0% 0 0% 0 0% 0 0% 0%
20220513 30.32 31.5 29.53 31.12 4.08% 1.1% 0% 17852 0.5494 119.59 30.78 0% 0 0% 0 0% 0 0% 0%
20220512 29.31 30.34 29.31 29.9 0% 0.03% 0% 9148 0.2734 61.6 29.89 0% 0 0% 0 0% 0 0% 0%
20220511 29.66 30.86 29.59 29.9 0.84% -1.29% 0% 15139 0.4585 98.71 30.29 0% 0 0% 0 0% 0 0% 0%
20220510 28.34 29.92 28.34 29.65 3.09% 1.06% 0% 10842 0.3181 68.87 29.34 0% 0 0% 0 0% 0 0% 0%
20220509 28.46 29.26 28.45 28.76 0.63% -0.35% 0% 9972 0.2878 58.76 28.86 0% 0 0% 0 0% 0 0% 0%
20220506 27.67 29 27.67 28.58 0.28% 0.32% 0% 13557 0.3863 73.11 28.49 0% 0 0% 0 0% 0 0% 0%
20220505 28.21 29.2 28.21 28.5 2.22% -0.8% 0% 16372 0.4703 88.74 28.73 0% 0 0% 0 0% 0 0% 0%
20220429 27.7 28 26.69 27.88 4.38% 0.76% 0% 12911 0.3573 63 27.67 0% 0 0% 0 0% 0 0% 0%
20220428 27.5 28.26 26.69 26.71 -4.61% -1.98% 0% 17129 0.4668 78.09 27.25 0% 0 0% 0 0% 0 0% 0%
20220427 25.68 28 25 28 5.38% 6.34% 0% 18238 0.4802 81.91 26.33 0% 0 0% 0 0% 0 0% 0%
20220426 27.47 28.3 26.12 26.57 -2.78% -2.53% 0% 14759 0.4024 67.86 27.26 0% 0 0% 0 0% 0 0% 0%
20220425 29.79 29.86 27.16 27.33 -9.71% -4% 0% 17144 0.4881 79.27 28.47 0% 0 0% 0 0% 0 0% 0%
20220422 29.77 31.33 29.77 30.27 -3.97% -1.5% 0% 15528 0.4771 72.82 30.73 0% 0 0% 0 0% 0 0% 0%
20220421 32.79 33.26 31.04 31.52 -6.05% -1.9% 0% 19841 0.6375 90.86 32.13 0% 0 0% 0 0% 0 0% 0%
20220420 33 35.28 32.8 33.55 1.88% -1.21% 0% 22345 0.7588 95.97 33.96 0% 0 0% 0 0% 0 0% 0%
20220419 33.44 34.1 32.8 32.93 -3.23% -1.08% 0% 15935 0.5304 68.77 33.29 0% 0 0% 0 0% 0 0% 0%
20220418 31.8 34.46 31.8 34.03 4.9% 1.83% 0% 25233 0.8434 106.96 33.42 0% 0 0% 0 0% 0 0% 0%
20220415 31.95 32.95 30.52 32.44 0.87% 3.31% 0% 21262 0.6677 83.65 31.4 0% 0 0% 0 0% 0 0% 0%
20220414 32.23 33 32.08 32.16 0.69% -0.77% 0% 11087 0.3593 44.84 32.41 0% 0 0% 0 0% 0 0% 0%
20220413 34.18 34.18 31.8 31.94 -6.83% -1.72% 0% 17139 0.5571 65.27 32.5 0% 0 0% 0 0% 0 0% 0%
20220412 34.76 35.14 32.99 34.28 -1.38% 1.18% 0% 18813 0.6373 70.06 33.88 0% 0 0% 0 0% 0 0% 0%
20220411 36.98 37 34.43 34.76 -7.85% -1.92% 0% 24994 0.8859 91.06 35.44 0% 0 0% 0 0% 0 0% 0%
20220408 38.45 38.97 37.01 37.72 -4.14% -0.42% 0% 24612 0.9324 85.04 37.88 0% 0 0% 0 0% 0 0% 0%
20220407 37.43 41 36.86 39.35 4.02% 0.82% 0% 38833 1.5156 113.9 39.03 0% 0 0% 0 0% 0 0% 0%
20220401 37.1 37.75 36.7 36.75 -0.97% -1.34% 0% 14973 0.5577 40.74 37.25 0% 0 0% 0 0% 0 0% 0%
20220331 37.99 38.1 37.1 37.11 -3.61% -1.28% 0% 18446 0.6934 46.13 37.59 0% 0 0% 0 0% 0 0% 0%
20220330 37.32 38.63 36.93 38.5 4.22% 2.28% 0% 24807 0.9338 53.55 37.64 0% 0 0% 0 0% 0 0% 0%
20220329 38.8 38.8 36.77 36.94 -3.45% -1.28% 0% 18448 0.6903 39.51 37.42 0% 0 0% 0 0% 0 0% 0%
20220328 39.23 39.58 37.62 38.26 -4.11% -0.31% 0% 22712 0.8716 48.27 38.38 0% 0 0% 0 0% 0 0% 0%
20220325 41.1 41.14 39.72 39.9 -3.95% -0.62% 0% 27636 1.1097 56.55 40.15 0% 0 0% 0 0% 0 0% 0%
20220324 40.7 41.7 40.3 41.54 1.05% 1.19% 0% 30600 1.256 61.19 41.05 0% 0 0% 0 0% 0 0% 0%
20220323 42.41 43.35 40.89 41.11 -5.67% -2.19% 0% 50426 2.1195 98.31 42.03 0% 0 0% 0 0% 0 0% 0%
20220322 42.05 47.79 42.05 43.58 3.2% -1.38% 0% 74166 3.2772 159.02 44.19 0% 0 0% 0 0% 0 0% 0%
20220321 41.09 42.36 40.25 42.23 2.8% 1.15% 0% 45250 1.8892 101.18 41.75 0% 0 0% 0 0% 0 0% 0%
20220318 40.21 42.58 40.21 41.08 -1.27% 0.02% 0% 46112 1.894 107.73 41.07 0% 0 0% 0 0% 0 0% 0%
20220317 37.94 44.45 37.51 41.61 12.34% -0.12% 0% 73872 3.0772 185.15 41.66 0% 0 0% 0 0% 0 0% 0%
20220316 36.31 37.48 35.88 37.04 3.18% 0.71% 0% 25873 0.9517 63.81 36.78 0% 0 0% 0 0% 0 0% 0%
20220315 38.4 38.5 35.5 35.9 -8.35% -3.08% 0% 34212 1.2671 85.13 37.04 0% 0 0% 0 0% 0 0% 0%
20220311 39.8 42.94 39.8 41.9 5.28% 0.94% 0% 58236 2.4176 170.53 41.51 0% 0 0% 0 0% 0 0% 0%
20220310 41.35 41.62 39.4 39.8 -1.19% -1.56% 0% 49042 1.9827 161.06 40.43 0% 0 0% 0 0% 0 0% 0%
20220309 37.17 41.39 36.9 40.28 8.34% 2.13% 0% 57520 2.2686 198.65 39.44 0% 0 0% 0 0% 0 0% 0%
20220308 39.45 39.88 36.7 37.18 -5.9% -2.49% 0% 30241 1.153 115.56 38.13 0% 0 0% 0 0% 0 0% 0%
20220307 38.26 39.98 37.88 39.51 2.76% 0.59% 0% 33754 1.326 132.81 39.28 0% 0 0% 0 0% 0 0% 0%
20220304 38.99 39.45 38.36 38.45 -1.23% -1.13% 0% 20440 0.795 84.7 38.89 0% 0 0% 0 0% 0 0% 0%
20220303 38.89 39.68 38.57 38.93 -0.69% -0.21% 0% 23874 0.9313 98.98 39.01 0% 0 0% 0 0% 0 0% 0%
20220302 37.25 39.84 37.2 39.2 3.59% 0.67% 0% 35486 1.3817 143.47 38.94 0% 0 0% 0 0% 0 0% 0%
20220301 37 38.76 37 37.84 3.05% 0.03% 0% 24524 0.9277 97.5 37.83 0% 0 0% 0 0% 0 0% 0%
20220228 36.5 37.48 35.51 36.72 0.6% 0.74% 0% 15358 0.5598 60.83 36.45 0% 0 0% 0 0% 0 0% 0%
20220225 37.26 37.5 36.38 36.5 0.77% -0.9% 0% 14731 0.5425 57.93 36.83 0% 0 0% 0 0% 0 0% 0%
20220224 38.02 39.29 35.77 36.22 -5.97% -3.13% 0% 28124 1.0515 106.88 37.39 0% 0 0% 0 0% 0 0% 0%
20220223 38.28 38.98 38.03 38.52 -0.57% -0.05% 0% 20147 0.7765 77.74 38.54 0% 0 0% 0 0% 0 0% 0%
20220222 38.79 39.8 37.21 38.74 -0.03% 0.78% 0% 29174 1.1215 109.91 38.44 0% 0 0% 0 0% 0 0% 0%
20220221 38.35 39 38.08 38.75 -0.44% 0.6% 0% 16732 0.6445 63.83 38.52 0% 0 0% 0 0% 0 0% 0%
20220218 39.3 39.86 38.5 38.92 -1.92% 0.03% 0% 18851 0.7334 68.43 38.91 0% 0 0% 0 0% 0 0% 0%
20220217 39.7 40.52 39.18 39.68 -0.25% -0.43% 0% 28531 1.137 98.96 39.85 0% 0 0% 0 0% 0 0% 0%
20220216 38.13 39.98 38.02 39.78 4.25% 1.53% 0% 31539 1.2356 104 39.18 0% 0 0% 0 0% 0 0% 0%
20220215 37.73 38.46 37.42 38.16 0.45% 0.5% 0% 16345 0.6207 50.84 37.97 0% 0 0% 0 0% 0 0% 0%
20220214 36.99 39 36.66 37.99 2.1% -0.18% 0% 19205 0.7309 48.7 38.06 0% 0 0% 0 0% 0 0% 0%
20220211 39.2 39.36 37.15 37.21 -6.51% -2.44% 0% 26801 1.0222 49.52 38.14 0% 0 0% 0 0% 0 0% 0%
20220210 38.78 40.59 38.08 39.8 2.34% 1.12% 0% 31529 1.241 34.77 39.36 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