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. 301196
    4. 返回上一页 刷新
股票代码（例：sz301196）       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 34.4 34.45 34.17 34.38 0.53% 0.15% 0% 4215 0.1447 74.73 34.33 0% 0 0% 0 0% 0 0% 0%
20230927 34.16 34.63 33.98 34.2 0.38% -0.55% 0% 6206 0.2134 105.09 34.39 0% 0 0% 0 0% 0 0% 0%
20230926 34.04 34.16 33.84 34.07 0.21% 0.12% 0% 3944 0.1342 61.45 34.03 0% 0 0% 0 0% 0 0% 0%
20230925 33.68 34.12 33.68 34 0.68% 0.03% 0% 3566 0.1212 55.62 33.99 0% 0 0% 0 0% 0 0% 0%
20230922 33.55 33.85 33.2 33.77 0.78% 0.63% 0% 3686 0.1237 54.82 33.56 0% 0 0% 0 0% 0 0% 0%
20230921 33.5 34.15 33.37 33.51 0.03% -0.65% 0% 4391 0.1481 65.29 33.73 0% 0 0% 0 0% 0 0% 0%
20230920 33.51 33.8 33.5 33.5 -0.71% -0.39% 0% 2852 0.0959 40.23 33.63 0% 0 0% 0 0% 0 0% 0%
20230919 34.24 34.34 33.55 33.74 -1.46% -0.32% 0% 4984 0.1687 67.04 33.85 0% 0 0% 0 0% 0 0% 0%
20230918 33.75 34.5 33.58 34.24 1.36% 0.03% 0% 6591 0.2256 92.22 34.23 0% 0 0% 0 0% 0 0% 0%
20230915 33.88 34.19 33.77 33.78 -0.38% -0.35% 0% 4348 0.1474 60.85 33.9 0% 0 0% 0 0% 0 0% 0%
20230914 34.08 34.48 33.85 33.91 -1.51% -0.7% 0% 7301 0.2493 104.9 34.15 0% 0 0% 0 0% 0 0% 0%
20230913 34.37 34.9 33.83 34.43 0.79% 0.53% 0% 12173 0.4169 182.24 34.25 0% 0 0% 0 0% 0 0% 0%
20230912 34.18 34.25 33.95 34.16 -0.06% 0.18% 0% 3009 0.1026 47.04 34.1 0% 0 0% 0 0% 0 0% 0%
20230911 33.86 34.32 33.75 34.18 0.97% 0.03% 0% 3840 0.1312 55.36 34.17 0% 0 0% 0 0% 0 0% 0%
20230908 34.16 34.24 33.85 33.85 -0.06% -0.27% 0% 2952 0.1002 42.05 33.94 0% 0 0% 0 0% 0 0% 0%
20230907 34.33 34.33 33.83 33.87 -1.37% -0.5% 0% 4142 0.141 57.84 34.04 0% 0 0% 0 0% 0 0% 0%
20230906 34.22 34.4 33.9 34.34 0.56% 0.15% 0% 5276 0.1809 75.98 34.29 0% 0 0% 0 0% 0 0% 0%
20230905 34.33 34.33 34.03 34.15 -0.23% -0.03% 0% 3194 0.1091 48.21 34.16 0% 0 0% 0 0% 0 0% 0%
20230904 34.07 34.25 34 34.23 0.47% 0.23% 0% 4803 0.164 66.58 34.15 0% 0 0% 0 0% 0 0% 0%
20230901 34.02 34.28 33.9 34.07 -0.18% 0.03% 0% 2478 0.0844 32.29 34.06 0% 0 0% 0 0% 0 0% 0%
20230831 33.97 34.17 33.73 34.13 0.47% 0.18% 0% 4021 0.137 51.19 34.07 0% 0 0% 0 0% 0 0% 0%
20230830 33.78 34.35 33.78 33.97 0.74% -0.44% 0% 7181 0.245 91.61 34.12 0% 0 0% 0 0% 0 0% 0%
20230829 32.41 33.78 32.41 33.72 3.69% 0.99% 0% 7690 0.2568 103.25 33.39 0% 0 0% 0 0% 0 0% 0%
20230828 33.39 33.59 32.51 32.52 0.68% -1.69% 0% 5166 0.1709 76.06 33.08 0% 0 0% 0 0% 0 0% 0%
20230825 32.8 32.92 32.3 32.3 -2.36% -0.8% 0% 5209 0.1696 81.17 32.56 0% 0 0% 0 0% 0 0% 0%
20230824 33.01 33.18 32.42 33.08 0.27% 0.76% 0% 4651 0.1527 76.4 32.83 0% 0 0% 0 0% 0 0% 0%
20230823 33.48 33.5 32.97 32.99 -1.55% -0.66% 0% 3231 0.1073 56.77 33.21 0% 0 0% 0 0% 0 0% 0%
20230822 34 34.24 32.95 33.51 -1.41% 0.3% 0% 7063 0.236 129.04 33.41 0% 0 0% 0 0% 0 0% 0%
20230821 33.86 34.27 33.62 33.99 1.13% -0.21% 0% 6956 0.2369 148.83 34.06 0% 0 0% 0 0% 0 0% 0%
20230818 33.69 34.15 33.57 33.61 -0.15% -0.68% 0% 5059 0.1712 117.71 33.84 0% 0 0% 0 0% 0 0% 0%
20230817 33.37 33.68 32.98 33.66 0.87% 0.99% 0% 4632 0.1544 105.16 33.33 0% 0 0% 0 0% 0 0% 0%
20230816 33.42 33.85 33.37 33.37 -0.24% -0.57% 0% 2452 0.0823 57.92 33.56 0% 0 0% 0 0% 0 0% 0%
20230815 33.6 33.64 33.38 33.45 -0.3% -0.15% 0% 2418 0.081 55.75 33.5 0% 0 0% 0 0% 0 0% 0%
20230814 33.5 33.66 33.11 33.55 0.18% 0.42% 0% 2697 0.0901 57.95 33.41 0% 0 0% 0 0% 0 0% 0%
20230811 33.79 33.87 33.49 33.49 -0.89% -0.74% 0% 2777 0.0937 57.07 33.74 0% 0 0% 0 0% 0 0% 0%
20230810 33.51 33.89 33.51 33.79 0.84% 0.06% 0% 2665 0.09 50.97 33.77 0% 0 0% 0 0% 0 0% 0%
20230809 33.68 33.84 33.51 33.51 -0.53% -0.3% 0% 1922 0.0646 33.48 33.61 0% 0 0% 0 0% 0 0% 0%
20230808 33.65 33.86 33.58 33.69 0.18% 0% 0% 2250 0.0758 33.56 33.69 0% 0 0% 0 0% 0 0% 0%
20230807 34 34.1 33.41 33.63 -1.18% -0.24% 0% 6200 0.209 77.88 33.71 0% 0 0% 0 0% 0 0% 0%
20230804 34.2 34.33 34.03 34.03 -0.5% -0.29% 0% 5388 0.1839 60.41 34.13 0% 0 0% 0 0% 0 0% 0%
20230803 34.25 34.46 34.15 34.2 -0.32% -0.06% 0% 3521 0.1205 30.08 34.22 0% 0 0% 0 0% 0 0% 0%
20230802 34.22 34.36 34.1 34.31 0.2% 0.35% 0% 3524 0.1205 21.76 34.19 0% 0 0% 0 0% 0 0% 0%
20230801 34.36 34.48 34.08 34.24 -0.47% 0.18% 0% 4711 0.161 24.02 34.18 0% 0 0% 0 0% 0 0% 0%
20230731 34.25 34.53 34.24 34.4 0.41% 0% 0% 5009 0.1723 23.6 34.4 0% 0 0% 0 0% 0 0% 0%
20230728 34.05 34.38 33.9 34.26 0.5% 0.29% 0% 5495 0.1877 23.93 34.16 0% 0 0% 0 0% 0 0% 0%
20230727 34.29 34.56 34.05 34.09 -0.58% -0.64% 0% 6867 0.2356 29.94 34.31 0% 0 0% 0 0% 0 0% 0%
20230726 34.89 34.93 34.25 34.29 -1.66% -0.84% 0% 11866 0.4103 52.65 34.58 0% 0 0% 0 0% 0 0% 0%
20230725 34.68 34.99 34.56 34.87 0.61% 0.35% 0% 13003 0.4518 59.19 34.75 0% 0 0% 0 0% 0 0% 0%
20230724 35.08 35.38 34.57 34.66 -2.42% -0.57% 0% 16687 0.5817 80.13 34.86 0% 0 0% 0 0% 0 0% 0%
20230721 36.63 37.97 35.4 35.52 -4.28% -2.63% 0% 31605 1.1529 169.41 36.48 0% 0 0% 0 0% 0 0% 0%
20230720 36.4 37.76 36.06 37.11 1.87% 0.08% 0% 44644 1.6553 286.13 37.08 0% 0 0% 0 0% 0 0% 0%
20230719 34.71 36.75 34.7 36.43 4.23% 0.83% 0% 35838 1.2947 307.86 36.13 0% 0 0% 0 0% 0 0% 0%
20230718 35.55 35.85 34.86 34.95 -3.85% -0.74% 0% 22218 0.7824 258.11 35.21 0% 0 0% 0 0% 0 0% 0%
20230717 34.67 36.44 34.3 36.35 4.85% 3% 0% 20345 0.7179 295.36 35.29 0% 0 0% 0 0% 0 0% 0%
20230714 34.49 35.03 34.15 34.67 0.78% 0.06% 0% 6794 0.2354 125.21 34.65 0% 0 0% 0 0% 0 0% 0%
20230713 34.34 34.68 34.16 34.4 0.12% 0.23% 0% 4796 0.1646 90.89 34.32 0% 0 0% 0 0% 0 0% 0%
20230712 34.38 34.95 34.16 34.36 0.09% -0.49% 0% 6927 0.2392 71.14 34.53 0% 0 0% 0 0% 0 0% 0%
20230711 33.92 34.46 33.92 34.33 1.21% 0.12% 0% 4010 0.1375 81.59 34.29 0% 0 0% 0 0% 0 0% 0%
20230710 34.22 34.24 33.78 33.92 -0.7% -0.12% 0% 3451 0.1172 34.82 33.96 0% 0 0% 0 0% 0 0% 0%
20230707 34.09 34.22 33.8 34.16 0.47% 0.23% 0% 3656 0.1246 37.51 34.08 0% 0 0% 0 0% 0 0% 0%
20230706 34.03 34.29 33.86 34 0.15% -0.03% 0% 2255 0.0767 44.78 34.01 0% 0 0% 0 0% 0 0% 0%
20230705 34.34 34.48 33.93 33.95 -1.28% -0.5% 0% 3288 0.1122 30.64 34.12 0% 0 0% 0 0% 0 0% 0%
20230704 34.22 34.47 34 34.39 1% 0.2% 0% 5061 0.1737 85.41 34.32 0% 0 0% 0 0% 0 0% 0%
20230703 33.96 34.29 33.78 34.05 0.29% 0.09% 0% 4483 0.1525 76 34.02 0% 0 0% 0 0% 0 0% 0%
20230630 33.86 34.28 33.52 33.95 0.47% -0.18% 0% 4634 0.1576 77.26 34.01 0% 0 0% 0 0% 0 0% 0%
20230629 33 33.9 33 33.79 1.93% 0.36% 0% 5192 0.1748 81.69 33.67 0% 0 0% 0 0% 0 0% 0%
20230628 33.25 33.33 32.8 33.15 -0.51% 0.21% 0% 2751 0.091 36.91 33.08 0% 0 0% 0 0% 0 0% 0%
20230627 32.99 33.35 32.99 33.32 1.18% 0.39% 0% 2115 0.0702 23.57 33.19 0% 0 0% 0 0% 0 0% 0%
20230626 32.97 33.2 32.85 32.93 -0.09% -0.36% 0% 2245 0.0742 23.17 33.05 0% 0 0% 0 0% 0 0% 0%
20230621 33.38 33.38 32.95 32.96 -0.9% -0.54% 0% 2465 0.0817 26.01 33.14 0% 0 0% 0 0% 0 0% 0%
20230620 33.86 33.86 33.26 33.26 -1.45% -0.51% 0% 3455 0.1155 37.71 33.43 0% 0 0% 0 0% 0 0% 0%
20230619 33.8 33.9 33.68 33.75 -0.09% -0.15% 0% 3154 0.1066 35.81 33.8 0% 0 0% 0 0% 0 0% 0%
20230616 33.78 33.95 33.72 33.78 0.06% -0.06% 0% 3349 0.1132 40.12 33.8 0% 0 0% 0 0% 0 0% 0%
20230615 34.05 34.13 33.55 33.76 -0.85% 0.09% 0% 5312 0.1792 62.76 33.73 0% 0 0% 0 0% 0 0% 0%
20230614 34.75 35.04 34.7 34.75 -0.46% -0.17% 0% 6670 0.2322 82.84 34.81 0% 0 0% 0 0% 0 0% 0%
20230613 34.85 35.65 34.61 34.91 -1.36% 0.09% 0% 14044 0.4898 183.48 34.88 0% 0 0% 0 0% 0 0% 0%
20230612 34.8 35.83 34.46 35.39 1.67% 0.74% 0% 16762 0.5888 250.57 35.13 0% 0 0% 0 0% 0 0% 0%
20230609 33.74 34.89 33.5 34.81 3.32% 1.49% 0% 7781 0.2669 144.71 34.3 0% 0 0% 0 0% 0 0% 0%
20230608 33.8 34.02 33.68 33.69 -0.35% -0.33% 0% 2163 0.0731 42.39 33.8 0% 0 0% 0 0% 0 0% 0%
20230607 34.04 34.18 33.76 33.81 -0.09% -0.41% 0% 2221 0.0754 40.08 33.95 0% 0 0% 0 0% 0 0% 0%
20230606 34.6 34.6 33.84 33.84 -2.31% -0.99% 0% 3297 0.1127 58.36 34.18 0% 0 0% 0 0% 0 0% 0%
20230605 34.54 34.66 34.22 34.64 0.26% 0.46% 0% 3889 0.1341 70.53 34.48 0% 0 0% 0 0% 0 0% 0%
20230602 33.99 34.69 33.99 34.55 1.71% 0.41% 0% 4716 0.1623 87.39 34.41 0% 0 0% 0 0% 0 0% 0%
20230601 34.15 34.33 33.88 33.97 -0.56% -0.41% 0% 3152 0.1075 20.47 34.11 0% 0 0% 0 0% 0 0% 0%
20230531 34.48 34.58 34.13 34.16 -1.04% -0.35% 0% 3562 0.1221 23.47 34.28 0% 0 0% 0 0% 0 0% 0%
20230530 34.08 34.87 34.03 34.52 0.85% 0.12% 0% 5368 0.1851 114.43 34.48 0% 0 0% 0 0% 0 0% 0%
20230529 34.32 34.56 34.12 34.23 -0.26% -0.41% 0% 3587 0.1233 75 34.37 0% 0 0% 0 0% 0 0% 0%
20230526 34.29 34.45 33.82 34.32 0.06% 0.29% 0% 5079 0.1738 108.33 34.22 0% 0 0% 0 0% 0 0% 0%
20230525 34.03 34.55 33.7 34.3 0.76% 0.41% 0% 6498 0.222 148.68 34.16 0% 0 0% 0 0% 0 0% 0%
20230524 33.49 34.1 33.44 34.04 1.34% 0.27% 0% 4136 0.1404 101.86 33.95 0% 0 0% 0 0% 0 0% 0%
20230523 33.92 34.19 33.59 33.59 -0.97% -0.91% 0% 3289 0.1115 85.56 33.9 0% 0 0% 0 0% 0 0% 0%
20230522 33.62 33.97 33.59 33.92 0.53% 0.36% 0% 2633 0.089 67.35 33.8 0% 0 0% 0 0% 0 0% 0%
20230519 33.66 33.75 33.44 33.74 0.24% 0.24% 0% 2219 0.0747 51.22 33.66 0% 0 0% 0 0% 0 0% 0%
20230518 33.59 33.74 33.55 33.66 0.21% 0.06% 0% 2384 0.0802 49.52 33.64 0% 0 0% 0 0% 0 0% 0%
20230517 33.33 33.63 33.33 33.59 0.3% 0.24% 0% 2068 0.0693 41.33 33.51 0% 0 0% 0 0% 0 0% 0%
20230516 33.31 33.78 33.31 33.49 0.54% -0.03% 0% 4806 0.161 90.45 33.5 0% 0 0% 0 0% 0 0% 0%
20230515 33.28 33.54 32.95 33.31 0.09% 0.27% 0% 1836 0.061 33.72 33.22 0% 0 0% 0 0% 0 0% 0%
20230510 33.1 33.41 33.1 33.21 0.09% -0.09% 0% 1790 0.0595 36.55 33.24 0% 0 0% 0 0% 0 0% 0%
20230509 33.38 33.5 33.18 33.18 -0.66% -0.33% 0% 2193 0.073 35.48 33.29 0% 0 0% 0 0% 0 0% 0%
20230508 33.3 33.49 33.11 33.4 0.3% 0.15% 0% 1580 0.0527 24.83 33.35 0% 0 0% 0 0% 0 0% 0%
20230505 33.57 33.66 33.2 33.3 -0.8% -0.21% 0% 2643 0.0882 40.17 33.37 0% 0 0% 0 0% 0 0% 0%
20230504 33.5 33.71 33.26 33.57 0.18% 0.3% 0% 4108 0.1375 62.17 33.47 0% 0 0% 0 0% 0 0% 0%
20230428 33.37 33.8 33.04 33.51 1.42% 0.33% 0% 5557 0.1856 85.85 33.4 0% 0 0% 0 0% 0 0% 0%
20230427 33 33.32 32.7 33.04 -0.06% -0.12% 0% 3050 0.1009 47.47 33.08 0% 0 0% 0 0% 0 0% 0%
20230426 32.48 33.07 32.38 33.06 0.85% 0.73% 0% 3586 0.1177 53.36 32.82 0% 0 0% 0 0% 0 0% 0%
20230425 33.48 33.48 32.66 32.78 -1.74% -0.24% 0% 3509 0.1153 51.53 32.86 0% 0 0% 0 0% 0 0% 0%
20230424 33.33 33.42 32.83 33.36 0.09% 0.69% 0% 3655 0.1211 51.45 33.13 0% 0 0% 0 0% 0 0% 0%
20230421 34.26 34.26 33.31 33.33 -2.63% -0.95% 0% 4030 0.1356 50.89 33.65 0% 0 0% 0 0% 0 0% 0%
20230420 34.14 34.31 33.78 34.23 0.47% 0.65% 0% 3499 0.119 44.8 34.01 0% 0 0% 0 0% 0 0% 0%
20230419 34.44 34.46 34.05 34.07 -0.76% -0.26% 0% 3232 0.1104 40.01 34.16 0% 0 0% 0 0% 0 0% 0%
20230418 34.51 34.55 34.32 34.33 -0.78% -0.32% 0% 3037 0.1046 37.12 34.44 0% 0 0% 0 0% 0 0% 0%
20230417 34.49 34.63 34.41 34.6 0.29% 0.12% 0% 2225 0.0769 25.49 34.56 0% 0 0% 0 0% 0 0% 0%
20230414 34.4 34.66 34.24 34.5 0.44% 0.12% 0% 2632 0.0907 30.1 34.46 0% 0 0% 0 0% 0 0% 0%
20230413 34.75 34.8 34.35 34.35 -1.07% -0.41% 0% 3569 0.1231 41.75 34.49 0% 0 0% 0 0% 0 0% 0%
20230412 34.79 34.79 34.59 34.72 0.32% 0.12% 0% 2676 0.0928 31.59 34.68 0% 0 0% 0 0% 0 0% 0%
20230411 35.01 35.01 34.6 34.61 -1.14% -0.2% 0% 2814 0.0976 31.93 34.68 0% 0 0% 0 0% 0 0% 0%
20230410 35.29 35.4 34.56 35.01 -0.82% 0.23% 0% 6347 0.2217 73.59 34.93 0% 0 0% 0 0% 0 0% 0%
20230407 35.09 35.48 34.96 35.3 0.94% 0.31% 0% 3964 0.1395 52.2 35.19 0% 0 0% 0 0% 0 0% 0%
20230406 35.19 35.38 34.84 34.97 -0.63% -0.29% 0% 4982 0.1747 66.22 35.07 0% 0 0% 0 0% 0 0% 0%
20230404 35.64 35.8 35 35.19 -1.21% -0.14% 0% 4782 0.1685 67.73 35.24 0% 0 0% 0 0% 0 0% 0%
20230403 35.32 35.87 35.17 35.62 1.11% 0% 0% 8033 0.2861 119.09 35.62 0% 0 0% 0 0% 0 0% 0%
20230331 35 35.43 34.83 35.23 1.24% 0% 0% 3250 0.1145 52.27 35.23 0% 0 0% 0 0% 0 0% 0%
20230330 35.02 35.2 34.75 34.8 -1.08% -0.34% 0% 2543 0.0888 40.8 34.92 0% 0 0% 0 0% 0 0% 0%
20230329 35.21 35.34 34.82 35.18 0.03% 0.26% 0% 3106 0.109 50.62 35.09 0% 0 0% 0 0% 0 0% 0%
20230328 35.33 35.86 35.15 35.17 -0.54% -0.99% 0% 6306 0.224 110.41 35.52 0% 0 0% 0 0% 0 0% 0%
20230327 35.03 35.77 34.84 35.36 0.8% 0.14% 0% 6406 0.2262 122.72 35.31 0% 0 0% 0 0% 0 0% 0%
20230324 35 35.19 34.98 35.08 0.26% 0.06% 0% 2949 0.1034 60.11 35.06 0% 0 0% 0 0% 0 0% 0%
20230323 34.95 35.11 34.75 34.99 0.11% 0.06% 0% 4461 0.156 108.25 34.97 0% 0 0% 0 0% 0 0% 0%
20230322 34.61 34.96 34.61 34.95 0.78% 0.34% 0% 3345 0.1165 68.45 34.83 0% 0 0% 0 0% 0 0% 0%
20230321 34.16 34.69 34.16 34.68 1.52% 0.52% 0% 2684 0.0926 54.15 34.5 0% 0 0% 0 0% 0 0% 0%
20230320 34.42 34.58 33.99 34.16 -0.47% -0.12% 0% 3234 0.1106 61.76 34.2 0% 0 0% 0 0% 0 0% 0%
20230317 34.39 34.6 34.16 34.32 0.65% 0% 0% 3604 0.1237 69.66 34.32 0% 0 0% 0 0% 0 0% 0%
20230316 34.55 34.55 34.03 34.1 -1.25% -0.32% 0% 3028 0.1036 58.61 34.21 0% 0 0% 0 0% 0 0% 0%
20230315 34.5 34.75 34.46 34.53 0.26% -0.26% 0% 1990 0.0689 37.32 34.62 0% 0 0% 0 0% 0 0% 0%
20230314 34.5 34.62 34.15 34.44 -0.61% 0.15% 0% 3184 0.1095 54.58 34.39 0% 0 0% 0 0% 0 0% 0%
20230313 35.1 35.1 34.32 34.65 -1.62% 0.29% 0% 4704 0.1625 79.88 34.55 0% 0 0% 0 0% 0 0% 0%
20230310 35.07 35.22 34.64 35.22 0.43% 1.12% 0% 2234 0.0778 38.41 34.83 0% 0 0% 0 0% 0 0% 0%
20230309 34.78 35.1 34.62 35.07 0.8% 0.49% 0% 3381 0.118 56.95 34.9 0% 0 0% 0 0% 0 0% 0%
20230308 34.34 34.8 34.34 34.79 0.9% 0.69% 0% 2353 0.0813 36.37 34.55 0% 0 0% 0 0% 0 0% 0%
20230307 35.08 35.19 34.41 34.48 -1.71% -0.78% 0% 4630 0.1609 73.66 34.75 0% 0 0% 0 0% 0 0% 0%
20230306 35.09 35.39 35.04 35.08 -0.03% -0.2% 0% 2361 0.083 38.36 35.15 0% 0 0% 0 0% 0 0% 0%
20230303 35.36 35.36 34.92 35.09 -0.37% -0.06% 0% 3563 0.1251 55.75 35.11 0% 0 0% 0 0% 0 0% 0%
20230302 35.49 35.59 35.17 35.22 -0.65% -0.4% 0% 3671 0.1298 55.89 35.36 0% 0 0% 0 0% 0 0% 0%
20230301 35.19 35.52 35.15 35.45 0.85% 0.42% 0% 4825 0.1703 69.55 35.3 0% 0 0% 0 0% 0 0% 0%
20230228 34.92 35.35 34.81 35.15 0.57% 0.34% 0% 4479 0.1569 64.73 35.03 0% 0 0% 0 0% 0 0% 0%
20230227 35.43 35.46 34.95 34.95 -1.47% -0.63% 0% 4097 0.1441 60.74 35.17 0% 0 0% 0 0% 0 0% 0%
20230224 35.63 35.79 35.41 35.47 -0.78% -0.34% 0% 3622 0.1289 54.31 35.59 0% 0 0% 0 0% 0 0% 0%
20230223 35.69 36.04 35.55 35.75 0.42% -0.11% 0% 3657 0.1309 55.02 35.79 0% 0 0% 0 0% 0 0% 0%
20230222 35.7 35.75 35.48 35.6 -0.34% 0.03% 0% 2894 0.103 44.66 35.59 0% 0 0% 0 0% 0 0% 0%
20230221 35.89 35.97 35.55 35.72 -0.42% -0.14% 0% 4375 0.1565 67.74 35.77 0% 0 0% 0 0% 0 0% 0%
20230220 35.6 35.94 35.43 35.87 0.76% 0.7% 0% 5326 0.1897 81.7 35.62 0% 0 0% 0 0% 0 0% 0%
20230217 35.66 36.07 35.6 35.6 -0.22% -0.61% 0% 4230 0.1515 64.49 35.82 0% 0 0% 0 0% 0 0% 0%
20230216 36.5 36.76 35.4 35.68 -2.38% -1.44% 0% 6790 0.2458 101.69 36.2 0% 0 0% 0 0% 0 0% 0%
20230215 36.5 36.68 36.39 36.55 0.36% 0.05% 0% 3887 0.142 59.61 36.53 0% 0 0% 0 0% 0 0% 0%
20230214 36.46 36.57 36.34 36.42 -0.03% 0% 0% 3042 0.1108 46.03 36.42 0% 0 0% 0 0% 0 0% 0%
20230213 36.45 36.51 36.31 36.43 0.03% 0.05% 0% 4194 0.1527 63.88 36.41 0% 0 0% 0 0% 0 0% 0%
20230210 36.18 36.7 36.01 36.42 0.61% -0.03% 0% 5153 0.1877 78.78 36.43 0% 0 0% 0 0% 0 0% 0%
20230209 35.68 36.36 35.64 36.2 1.26% 0.39% 0% 6195 0.2234 97.29 36.06 0% 0 0% 0 0% 0 0% 0%
20230208 36.01 36.2 35.71 35.75 -0.72% -0.47% 0% 2951 0.106 49.83 35.92 0% 0 0% 0 0% 0 0% 0%
20230207 35.82 36.09 35.82 36.01 0.42% 0.17% 0% 4637 0.1667 78.08 35.95 0% 0 0% 0 0% 0 0% 0%
20230206 35.88 35.94 35.64 35.86 -0.06% 0.08% 0% 2526 0.0905 44.94 35.83 0% 0 0% 0 0% 0 0% 0%
20230203 35.7 35.97 35.6 35.88 0.28% 0.25% 0% 3241 0.116 60.25 35.79 0% 0 0% 0 0% 0 0% 0%
20230202 36.2 36.3 35.66 35.78 -0.31% -0.64% 0% 5482 0.1974 118.91 36.01 0% 0 0% 0 0% 0 0% 0%
20230201 35.49 35.89 35.2 35.89 1.5% 0.93% 0% 4505 0.1602 113.92 35.56 0% 0 0% 0 0% 0 0% 0%
20230131 35.08 35.44 35.08 35.36 0.54% 0.43% 0% 2539 0.0894 72.23 35.21 0% 0 0% 0 0% 0 0% 0%
20230130 35.1 35.33 35.03 35.17 0.98% -0.11% 0% 4056 0.1428 117.27 35.21 0% 0 0% 0 0% 0 0% 0%
20230120 34.69 34.89 34.58 34.83 0.87% 0.2% 0% 2929 0.1018 92.13 34.76 0% 0 0% 0 0% 0 0% 0%
20230119 34.35 34.58 34.26 34.53 0.61% 0.17% 0% 2141 0.0738 55.7 34.47 0% 0 0% 0 0% 0 0% 0%
20230118 34.35 34.51 34.13 34.32 0.29% -0.09% 0% 2000 0.0687 65.28 34.35 0% 0 0% 0 0% 0 0% 0%
20230117 34.37 34.49 34.15 34.22 -0.44% -0.18% 0% 1870 0.0641 63.99 34.28 0% 0 0% 0 0% 0 0% 0%
20230116 34.06 34.44 34 34.37 0.94% 0.2% 0% 2764 0.0948 91.19 34.3 0% 0 0% 0 0% 0 0% 0%
20230113 34.15 34.15 33.72 34.05 0.74% 0.44% 0% 1413 0.0479 48.91 33.9 0% 0 0% 0 0% 0 0% 0%
20230112 33.76 33.98 33.7 33.8 0.12% 0.03% 0% 1323 0.0447 44.26 33.79 0% 0 0% 0 0% 0 0% 0%
20230111 34 34.2 33.75 33.76 -0.71% -0.5% 0% 2110 0.0716 66.23 33.93 0% 0 0% 0 0% 0 0% 0%
20230110 34.42 34.42 33.9 34 -0.99% 0% 0% 2506 0.0852 76.87 34 0% 0 0% 0 0% 0 0% 0%
20230109 34.26 34.6 34.26 34.34 0.26% -0.29% 0% 2099 0.0723 68.04 34.44 0% 0 0% 0 0% 0 0% 0%
20230106 34.25 34.45 34.13 34.25 0% -0.03% 0% 2049 0.0702 66.88 34.26 0% 0 0% 0 0% 0 0% 0%
20230105 34.02 34.28 34.02 34.25 0.68% 0.29% 0% 2647 0.0904 84.6 34.15 0% 0 0% 0 0% 0 0% 0%
20230104 34.2 34.26 33.91 34.02 0% -0.21% 0% 1751 0.0597 56.24 34.09 0% 0 0% 0 0% 0 0% 0%
20230103 33.58 34.16 33.4 34.02 1.31% 0.29% 0% 1707 0.0579 49.69 33.92 0% 0 0% 0 0% 0 0% 0%
20221230 33.64 33.69 33.37 33.58 0.36% 0.21% 0% 1680 0.0563 46.68 33.51 0% 0 0% 0 0% 0 0% 0%
20221229 33.5 33.71 33.42 33.46 -0.12% -0.09% 0% 1463 0.049 36.42 33.49 0% 0 0% 0 0% 0 0% 0%
20221228 34.13 34.13 33.45 33.5 -1.85% -0.48% 0% 3220 0.1084 77.81 33.66 0% 0 0% 0 0% 0 0% 0%
20221227 34.28 34.49 33.88 34.13 -0.52% 0.29% 0% 2116 0.072 52.52 34.03 0% 0 0% 0 0% 0 0% 0%
20221226 33.91 34.53 33.69 34.31 1.33% 0.29% 0% 1216 0.0416 30.79 34.21 0% 0 0% 0 0% 0 0% 0%
20221223 33.58 34.19 33.58 33.86 0.06% -0.03% 0% 1488 0.0504 34.32 33.87 0% 0 0% 0 0% 0 0% 0%
20221222 34.2 34.59 33.81 33.84 -1.05% -0.7% 0% 2415 0.0823 52.7 34.08 0% 0 0% 0 0% 0 0% 0%
20221221 34.6 34.93 34.13 34.2 -1.67% -0.9% 0% 2785 0.0961 59.78 34.51 0% 0 0% 0 0% 0 0% 0%
20221220 35.65 35.65 34.57 34.78 -3.82% -0.34% 0% 4911 0.1714 105.53 34.9 0% 0 0% 0 0% 0 0% 0%
20221219 35.64 37.69 35.64 36.16 1.92% -1.04% 0% 7553 0.276 174.01 36.54 0% 0 0% 0 0% 0 0% 0%
20221216 35.92 36.28 35.45 35.48 -1.77% -0.62% 0% 3174 0.1133 78.17 35.7 0% 0 0% 0 0% 0 0% 0%
20221215 35.6 36.44 35.6 36.12 1.46% 0.25% 0% 3150 0.1135 78.19 36.03 0% 0 0% 0 0% 0 0% 0%
20221214 35.76 35.91 35.57 35.6 -0.45% -0.31% 0% 2596 0.0927 64.36 35.71 0% 0 0% 0 0% 0 0% 0%
20221213 35.9 36.14 35.71 35.76 -0.36% -0.2% 0% 2308 0.0827 55.08 35.83 0% 0 0% 0 0% 0 0% 0%
20221212 36.45 36.47 35.88 35.89 -1.54% -0.28% 0% 3715 0.1337 85.36 35.99 0% 0 0% 0 0% 0 0% 0%
20221209 36.9 36.9 36.37 36.45 -1.17% -0.33% 0% 3894 0.1424 93.44 36.57 0% 0 0% 0 0% 0 0% 0%
20221208 36.8 37.05 36.62 36.88 0.49% 0% 0% 3392 0.1251 86.62 36.88 0% 0 0% 0 0% 0 0% 0%
20221207 36.55 36.95 36.5 36.7 0.11% -0.03% 0% 2727 0.1001 71.26 36.71 0% 0 0% 0 0% 0 0% 0%
20221206 36.88 37.2 36.52 36.66 -0.78% -0.6% 0% 3490 0.1287 85.59 36.88 0% 0 0% 0 0% 0 0% 0%
20221205 36.97 36.98 36.72 36.95 0.41% 0.24% 0% 3112 0.1147 75.55 36.86 0% 0 0% 0 0% 0 0% 0%
20221202 36.52 36.93 36.46 36.8 0.77% 0.08% 0% 2964 0.109 68.35 36.77 0% 0 0% 0 0% 0 0% 0%
20221201 36.88 36.88 36.52 36.52 0.22% -0.35% 0% 2677 0.0981 55.26 36.65 0% 0 0% 0 0% 0 0% 0%
20221130 36.38 36.75 36.38 36.44 -0.44% -0.33% 0% 2410 0.0881 44.1 36.56 0% 0 0% 0 0% 0 0% 0%
20221129 36.17 36.66 36.16 36.6 1.13% 0.3% 0% 3387 0.1236 56.94 36.49 0% 0 0% 0 0% 0 0% 0%
20221128 36.14 36.22 35.55 36.19 0.3% 0.67% 0% 2476 0.089 34.1 35.95 0% 0 0% 0 0% 0 0% 0%
20221125 36.34 36.34 35.89 36.08 -0.41% 0% 0% 1785 0.0644 19.07 36.08 0% 0 0% 0 0% 0 0% 0%
20221124 36.3 36.34 35.91 36.23 0.39% 0.22% 0% 2376 0.0859 24.19 36.15 0% 0 0% 0 0% 0 0% 0%
20221123 36.58 36.85 35.65 36.09 -1.5% 0.14% 0% 5313 0.1915 52.42 36.04 0% 0 0% 0 0% 0 0% 0%
20221122 36.62 37.09 36.6 36.64 -0.3% -0.46% 0% 3646 0.1342 37.08 36.81 0% 0 0% 0 0% 0 0% 0%
20221121 36.63 37 36.51 36.75 -0.68% 0.22% 0% 4882 0.179 48.11 36.67 0% 0 0% 0 0% 0 0% 0%
20221118 37.99 38.2 36.92 37 -1.07% -1.41% 0% 7407 0.278 72.76 37.53 0% 0 0% 0 0% 0 0% 0%
20221117 37 37.7 36.8 37.4 1.08% 0.43% 0% 7501 0.2793 71.64 37.24 0% 0 0% 0 0% 0 0% 0%
20221116 36.91 37.21 36.91 37 -0.62% 0% 0% 6982 0.2583 65.03 37 0% 0 0% 0 0% 0 0% 0%
20221115 37.4 37.4 36.62 37.23 -1.48% 0.65% 0% 14914 0.5516 139.47 36.99 0% 0 0% 0 0% 0 0% 0%
20221114 35.56 38.3 35.4 37.79 6.33% 1.37% 0% 22548 0.8407 236.62 37.28 0% 0 0% 0 0% 0 0% 0%
20221111 35.84 36.07 35.54 35.54 0.68% -0.62% 0% 4835 0.1729 61.54 35.76 0% 0 0% 0 0% 0 0% 0%
20221110 35.45 35.63 35.2 35.3 -0.59% -0.2% 0% 3755 0.1328 47.82 35.37 0% 0 0% 0 0% 0 0% 0%
20221109 35.68 35.92 35.51 35.51 -0.17% -0.5% 0% 3236 0.1155 42.1 35.69 0% 0 0% 0 0% 0 0% 0%
20221108 35.83 35.83 35.38 35.57 -0.75% 0.11% 0% 4590 0.1631 57.58 35.53 0% 0 0% 0 0% 0 0% 0%
20221107 35.7 35.97 35.65 35.84 0.17% 0.03% 0% 4909 0.1759 64.15 35.83 0% 0 0% 0 0% 0 0% 0%
20221104 35.55 35.97 35.39 35.78 0.93% 0.22% 0% 5344 0.1908 72.53 35.7 0% 0 0% 0 0% 0 0% 0%
20221103 35.3 35.61 34.99 35.45 -0.03% 0.31% 0% 4918 0.1738 72.39 35.34 0% 0 0% 0 0% 0 0% 0%
20221102 34.7 35.8 34.52 35.46 2.01% 0.2% 0% 6705 0.2373 112.68 35.39 0% 0 0% 0 0% 0 0% 0%
20221101 33.52 34.85 33 34.76 2.39% 1.11% 0% 4069 0.1399 71.41 34.38 0% 0 0% 0 0% 0 0% 0%
20221031 33.3 34.7 33.02 33.95 1.65% -0.18% 0% 2773 0.0943 48.64 34.01 0% 0 0% 0 0% 0 0% 0%
20221028 34.8 35 33.4 33.4 -4.57% -2.02% 0% 4796 0.1635 81.35 34.09 0% 0 0% 0 0% 0 0% 0%
20221027 35.15 35.46 34.81 35 0.09% -0.34% 0% 3699 0.1299 65.31 35.12 0% 0 0% 0 0% 0 0% 0%
20221026 34.16 35.17 34.16 34.97 2.37% 0.26% 0% 4444 0.155 78.29 34.88 0% 0 0% 0 0% 0 0% 0%
20221025 34.87 34.87 33.62 34.16 -0.18% 0.18% 0% 2959 0.1009 53.23 34.1 0% 0 0% 0 0% 0 0% 0%
20221024 34.98 35.28 34.2 34.22 -1.67% -1.67% 0% 4083 0.1421 76.19 34.8 0% 0 0% 0 0% 0 0% 0%
20221021 34.98 35.3 34.5 34.8 0.46% -0.14% 0% 2597 0.0905 51.61 34.85 0% 0 0% 0 0% 0 0% 0%
20221020 34.52 35.3 34.52 34.64 -0.35% -0.63% 0% 2496 0.087 51.26 34.86 0% 0 0% 0 0% 0 0% 0%
20221019 35.1 35.4 34.57 34.76 -0.94% -0.49% 0% 2866 0.1001 59.68 34.93 0% 0 0% 0 0% 0 0% 0%
20221018 35.42 35.55 35.04 35.09 -0.4% -0.26% 0% 3275 0.1152 70.41 35.18 0% 0 0% 0 0% 0 0% 0%
20221017 34.8 35.45 34.52 35.23 1.32% 0.54% 0% 4169 0.1461 94.23 35.04 0% 0 0% 0 0% 0 0% 0%
20220720 41.71 41.95 40.58 40.83 -2.55% -0.51% 0% 36902 1.5143 121.18 41.04 0% 0 0% 0 0% 0 0% 0%
20220719 40.2 44.69 40.2 41.9 1.26% -1.13% 0% 64323 2.7257 243.34 42.38 0% 0 0% 0 0% 0 0% 0%
20220718 42.8 42.8 40.6 41.38 -3.39% -0.31% 0% 74856 3.1072 352.78 41.51 0% 0 0% 0 0% 0 0% 0%
20220715 35.64 42.83 35.36 42.83 20.01% 2.64% 0% 75560 3.1532 537.64 41.73 0% 0 0% 0 0% 0 0% 0%
20220714 35.17 35.95 35.17 35.69 1.25% 0.11% 0% 6789 0.242 82.75 35.65 0% 0 0% 0 0% 0 0% 0%
20220713 35.23 35.47 35.1 35.25 0.17% 0.06% 0% 6393 0.2252 75.56 35.23 0% 0 0% 0 0% 0 0% 0%
20220712 35.81 36.15 35.19 35.19 -2.66% -1.07% 0% 8977 0.3193 102.7 35.57 0% 0 0% 0 0% 0 0% 0%
20220711 37.28 37.49 35.67 36.15 -2.53% 0.25% 0% 17152 0.6185 196.37 36.06 0% 0 0% 0 0% 0 0% 0%
20220708 37.19 37.53 37 37.09 0.24% -0.54% 0% 5514 0.2056 73.1 37.29 0% 0 0% 0 0% 0 0% 0%
20220707 36.81 37.17 36.72 37 -0.08% 0.08% 0% 4761 0.176 58.63 36.97 0% 0 0% 0 0% 0 0% 0%
20220706 36.96 37.68 36.7 37.03 0.33% -0.43% 0% 5642 0.2098 65.57 37.19 0% 0 0% 0 0% 0 0% 0%
20220705 37.54 37.79 36.55 36.91 -1.68% -0.49% 0% 8081 0.2997 91.34 37.09 0% 0 0% 0 0% 0 0% 0%
20220704 37.74 37.83 37.4 37.54 -0.53% -0.13% 0% 4257 0.16 47.51 37.59 0% 0 0% 0 0% 0 0% 0%
20220701 37.76 38.33 37.6 37.74 -0.32% -0.5% 0% 5381 0.2041 56.72 37.93 0% 0 0% 0 0% 0 0% 0%
20220630 37.65 38.54 37.41 37.86 0.56% -0.18% 0% 7476 0.2836 78.02 37.93 0% 0 0% 0 0% 0 0% 0%
20220629 38.62 38.78 37.65 37.65 -2.31% -1.1% 0% 8643 0.329 90.25 38.07 0% 0 0% 0 0% 0 0% 0%
20220628 38 38.78 37.8 38.54 1.18% 0.47% 0% 9359 0.359 98 38.36 0% 0 0% 0 0% 0 0% 0%
20220627 38.21 38.41 37.84 38.09 -0.26% 0.13% 0% 7090 0.2697 69.65 38.04 0% 0 0% 0 0% 0 0% 0%
20220624 37.69 38.37 37.5 38.19 1.35% 0.5% 0% 9543 0.3626 83.23 38 0% 0 0% 0 0% 0 0% 0%
20220623 36.96 37.79 36.83 37.68 1.95% 0.86% 0% 9313 0.3479 80.68 37.36 0% 0 0% 0 0% 0 0% 0%
20220622 37.66 38 36.78 36.96 -1.65% -0.32% 0% 7510 0.2785 63.61 37.08 0% 0 0% 0 0% 0 0% 0%
20220621 37.22 37.69 36.88 37.58 1.18% 0.59% 0% 9859 0.3683 84.47 37.36 0% 0 0% 0 0% 0 0% 0%
20220620 36.6 37.23 36.58 37.14 1.98% 0.27% 0% 9466 0.3506 82.87 37.04 0% 0 0% 0 0% 0 0% 0%
20220617 36.36 36.6 35.92 36.42 -0.19% 0.3% 0% 5932 0.2154 51.11 36.31 0% 0 0% 0 0% 0 0% 0%
20220616 36.3 36.76 36.25 36.49 0.22% -0.19% 0% 6787 0.2481 57.56 36.56 0% 0 0% 0 0% 0 0% 0%
20220615 36.81 36.92 36.41 36.41 -0.57% -0.65% 0% 8518 0.3122 71.45 36.65 0% 0 0% 0 0% 0 0% 0%
20220614 37.68 37.68 36.53 37.22 -2.59% 0.49% 0% 13852 0.5131 117.98 37.04 0% 0 0% 0 0% 0 0% 0%
20220613 36.89 39.12 36.62 38.21 3.33% 0.37% 0% 18798 0.7157 182.25 38.07 0% 0 0% 0 0% 0 0% 0%
20220610 36.53 37.09 36.19 36.98 0.71% 0.46% 0% 7565 0.2785 82.11 36.81 0% 0 0% 0 0% 0 0% 0%
20220609 36.6 37.23 35.94 36.72 0.16% 0.71% 0% 9193 0.3352 102.74 36.46 0% 0 0% 0 0% 0 0% 0%
20220608 36.98 37.25 36.08 36.66 -0.22% -0.08% 0% 6877 0.2523 84.36 36.69 0% 0 0% 0 0% 0 0% 0%
20220607 37.24 37.3 36.5 36.74 -1.5% -0.11% 0% 6444 0.237 75.24 36.78 0% 0 0% 0 0% 0 0% 0%
20220606 36.89 37.47 36.89 37.3 1.36% 0.11% 0% 8793 0.3276 104.94 37.26 0% 0 0% 0 0% 0 0% 0%
20220602 36.24 36.91 36 36.8 1.55% 0.71% 0% 8400 0.3069 103.63 36.54 0% 0 0% 0 0% 0 0% 0%
20220601 35.79 36.3 35.5 36.24 1.23% 0.33% 0% 8953 0.3234 114.75 36.12 0% 0 0% 0 0% 0 0% 0%
20220531 34.8 35.97 34.66 35.8 2.14% 0.99% 0% 8778 0.3112 115.74 35.45 0% 0 0% 0 0% 0 0% 0%
20220530 35.18 35.31 34 35.05 0.81% 0.49% 0% 3667 0.1279 49.77 34.88 0% 0 0% 0 0% 0 0% 0%
20220527 34.65 35.3 34.59 34.77 0.52% -0.54% 0% 5384 0.1882 66.72 34.96 0% 0 0% 0 0% 0 0% 0%
20220526 34.4 34.84 33.78 34.59 0.52% 0.67% 0% 5536 0.1902 79.93 34.36 0% 0 0% 0 0% 0 0% 0%
20220525 34.08 34.55 34.02 34.41 1% 0.23% 0% 3863 0.1326 52.65 34.33 0% 0 0% 0 0% 0 0% 0%
20220524 36.5 36.56 34.01 34.07 -6.32% -3.16% 0% 11053 0.3888 139.63 35.18 0% 0 0% 0 0% 0 0% 0%
20220523 35.98 36.4 35.67 36.37 1.22% 0.53% 0% 5788 0.2094 78.24 36.18 0% 0 0% 0 0% 0 0% 0%
20220520 35.98 36.18 35.63 35.93 0.93% -0.03% 0% 4493 0.1615 59.4 35.94 0% 0 0% 0 0% 0 0% 0%
20220519 35.5 35.68 35.2 35.6 -0.7% 0.28% 0% 4276 0.1518 54.06 35.5 0% 0 0% 0 0% 0 0% 0%
20220518 35.6 36.16 35.5 35.85 0.7% -0.17% 0% 4946 0.1776 58.69 35.91 0% 0 0% 0 0% 0 0% 0%
20220517 35.7 35.86 35.23 35.6 -0.28% 0.39% 0% 3976 0.141 44.64 35.46 0% 0 0% 0 0% 0 0% 0%
20220516 35.9 36.32 35.51 35.7 -0.42% -0.34% 0% 4866 0.1743 53.77 35.82 0% 0 0% 0 0% 0 0% 0%
20220513 36.16 36.48 35.68 35.85 -0.67% -0.44% 0% 5470 0.197 57.63 36.01 0% 0 0% 0 0% 0 0% 0%
20220512 35.51 36.6 35.51 36.09 0.81% 0.36% 0% 8094 0.2911 73.95 35.96 0% 0 0% 0 0% 0 0% 0%
20220511 35.8 36.75 35.7 35.8 -0.17% -1.49% 0% 10617 0.3858 87.59 36.34 0% 0 0% 0 0% 0 0% 0%
20220510 35.06 35.9 34.97 35.86 0.73% 0.67% 0% 8093 0.2883 62.61 35.62 0% 0 0% 0 0% 0 0% 0%
20220509 35.04 35.93 34.73 35.6 1.6% 0.34% 0% 7136 0.2532 54.32 35.48 0% 0 0% 0 0% 0 0% 0%
20220506 34.31 35.48 34.13 35.04 -0.03% 0.37% 0% 7424 0.2592 56.5 34.91 0% 0 0% 0 0% 0 0% 0%
20220505 34.3 35.5 34.06 35.05 2.22% -0.31% 0% 10117 0.3557 79.52 35.16 0% 0 0% 0 0% 0 0% 0%
20220429 33.13 34.43 33.02 34.29 4.67% 0.97% 0% 9349 0.3175 73.35 33.96 0% 0 0% 0 0% 0 0% 0%
20220428 34.14 34.14 32.65 32.76 -3.93% -1.59% 0% 7700 0.2563 60.82 33.29 0% 0 0% 0 0% 0 0% 0%
20220427 33.2 34.25 32.04 34.1 1.49% 2.56% 0% 11813 0.3928 95.36 33.25 0% 0 0% 0 0% 0 0% 0%
20220426 36.39 36.89 33.56 33.6 -12.89% -3.78% 0% 21802 0.7613 195.11 34.92 0% 0 0% 0 0% 0 0% 0%
20220425 39.54 40.27 38 38.57 -2.43% -2.23% 0% 19462 0.7678 231.84 39.45 0% 0 0% 0 0% 0 0% 0%
20220422 37.55 39.58 37.37 39.53 4.94% 1.83% 0% 14901 0.5784 201.65 38.82 0% 0 0% 0 0% 0 0% 0%
20220421 38.37 39.4 37.6 37.67 -2.31% -2.41% 0% 8796 0.3395 129.3 38.6 0% 0 0% 0 0% 0 0% 0%
20220420 38.39 38.97 38.39 38.56 0.05% -0.28% 0% 5081 0.1965 69.38 38.67 0% 0 0% 0 0% 0 0% 0%
20220419 38.31 38.88 38.31 38.54 0.03% -0.05% 0% 4004 0.1544 52.57 38.56 0% 0 0% 0 0% 0 0% 0%
20220418 37.39 38.6 37.32 38.53 1.53% 0.92% 0% 5935 0.2266 68.74 38.18 0% 0 0% 0 0% 0 0% 0%
20220415 38.26 38.3 37.72 37.95 -0.68% 0.11% 0% 4899 0.1857 54.54 37.91 0% 0 0% 0 0% 0 0% 0%
20220414 38.1 38.47 38.1 38.21 0.55% -0.21% 0% 4388 0.168 46.16 38.29 0% 0 0% 0 0% 0 0% 0%
20220413 38.79 38.81 38 38 -2.14% -1.14% 0% 4919 0.1891 46.55 38.44 0% 0 0% 0 0% 0 0% 0%
20220412 38.12 38.95 37.87 38.83 1.86% 0.99% 0% 4856 0.1867 44.09 38.45 0% 0 0% 0 0% 0 0% 0%
20220411 39.81 39.81 38.01 38.12 -4.7% -1.88% 0% 9041 0.3512 79.97 38.85 0% 0 0% 0 0% 0 0% 0%
20220408 40.77 40.94 39.93 40 -1.62% -0.47% 0% 8791 0.3533 82.56 40.19 0% 0 0% 0 0% 0 0% 0%
20220407 42.15 42.39 40.66 40.66 -3.88% -1.53% 0% 13538 0.559 133.74 41.29 0% 0 0% 0 0% 0 0% 0%
20220401 42.63 42.77 42.12 42.21 -1.36% -0.28% 0% 6634 0.2808 70.23 42.33 0% 0 0% 0 0% 0 0% 0%
20220331 41.98 43.5 41.85 42.79 1.45% -0.02% 0% 11786 0.5044 126.98 42.8 0% 0 0% 0 0% 0 0% 0%
20220330 42.13 42.58 41.51 42.18 0.17% 0.43% 0% 8057 0.3384 85.4 42 0% 0 0% 0 0% 0 0% 0%
20220329 42.49 43.66 42 42.11 -1.4% -1.45% 0% 9940 0.4247 104.66 42.73 0% 0 0% 0 0% 0 0% 0%
20220328 42.3 43.98 41.15 42.71 1.06% -0.35% 0% 12952 0.5551 137.5 42.86 0% 0 0% 0 0% 0 0% 0%
20220325 42.42 43.16 42.2 42.26 -0.68% -1.17% 0% 7100 0.3036 76.49 42.76 0% 0 0% 0 0% 0 0% 0%
20220324 42.61 43 42.08 42.55 -0.84% 0.24% 0% 6891 0.2925 72.06 42.45 0% 0 0% 0 0% 0 0% 0%
20220323 42.77 43.15 42.51 42.91 0.33% 0.02% 0% 5560 0.2385 53.44 42.9 0% 0 0% 0 0% 0 0% 0%
20220322 43.2 43.2 42.64 42.77 -0.86% -0.21% 0% 5789 0.2481 50.45 42.86 0% 0 0% 0 0% 0 0% 0%
20220321 42.86 43.29 42.5 43.14 0.96% 0.4% 0% 8567 0.3681 64.76 42.97 0% 0 0% 0 0% 0 0% 0%
20220318 42.48 42.9 41.95 42.73 0.68% 0.28% 0% 6149 0.262 42.01 42.61 0% 0 0% 0 0% 0 0% 0%
20220317 42.06 43.11 42.01 42.44 1.68% -0.33% 0% 11374 0.4843 73.68 42.58 0% 0 0% 0 0% 0 0% 0%
20220316 41.69 41.98 40.51 41.74 1.56% 0.68% 0% 9730 0.4034 62.05 41.46 0% 0 0% 0 0% 0 0% 0%
20220315 43.4 43.4 41.1 41.1 -5.58% -3.13% 0% 9268 0.3932 60.33 42.43 0% 0 0% 0 0% 0 0% 0%
20220311 44.7 44.82 43.5 44.69 -0.87% 1.29% 0% 10851 0.4787 73.27 44.12 0% 0 0% 0 0% 0 0% 0%
20220310 45.75 45.97 45.05 45.08 0.45% -1.03% 0% 8243 0.3755 56.62 45.55 0% 0 0% 0 0% 0 0% 0%
20220309 46.71 47.07 42.2 44.88 -3.9% -0.84% 0% 14793 0.6695 93.4 45.26 0% 0 0% 0 0% 0 0% 0%
20220308 48 48.29 46.49 46.7 -3.15% -0.83% 0% 12579 0.5923 84.89 47.09 0% 0 0% 0 0% 0 0% 0%
20220307 47.56 48.58 46.81 48.22 1.05% 1.15% 0% 18427 0.8785 129.12 47.67 0% 0 0% 0 0% 0 0% 0%
20220304 47.6 48.19 46.8 47.72 0.63% 0.23% 0% 14867 0.7078 114.2 47.61 0% 0 0% 0 0% 0 0% 0%
20220303 47.82 48 47.35 47.42 -0.59% -0.38% 0% 8977 0.4273 74.27 47.6 0% 0 0% 0 0% 0 0% 0%
20220302 47.45 47.85 47.3 47.7 0.53% 0.29% 0% 8099 0.3852 61.95 47.56 0% 0 0% 0 0% 0 0% 0%
20220301 47.15 47.81 47 47.45 1.13% 0.02% 0% 8379 0.3975 61 47.44 0% 0 0% 0 0% 0 0% 0%
20220228 47.12 47.14 46.44 46.92 -0.4% 0.3% 0% 7437 0.3479 53.82 46.78 0% 0 0% 0 0% 0 0% 0%
20220225 47 47.66 47 47.11 0.75% -0.38% 0% 8945 0.423 63.86 47.29 0% 0 0% 0 0% 0 0% 0%
20220224 48.39 48.8 46.36 46.76 -3.59% -1.47% 0% 16994 0.8066 112.48 47.46 0% 0 0% 0 0% 0 0% 0%
20220223 47.88 48.66 47.88 48.5 1.29% 0.21% 0% 8361 0.4047 60.2 48.4 0% 0 0% 0 0% 0 0% 0%
20220222 48.52 48.58 47.76 47.88 -2.03% -0.27% 0% 10181 0.4888 71.02 48.01 0% 0 0% 0 0% 0 0% 0%
20220221 48.69 49.1 48.44 48.87 0.41% 0.35% 0% 8472 0.4126 58 48.7 0% 0 0% 0 0% 0 0% 0%
20220218 48.84 48.84 48.37 48.67 -0.86% 0.21% 0% 9952 0.4834 63.8 48.57 0% 0 0% 0 0% 0 0% 0%
20220217 50 50.55 48.96 49.09 -2.6% -0.99% 0% 20941 1.0382 128.04 49.58 0% 0 0% 0 0% 0 0% 0%
20220216 49.4 50.4 49.24 50.4 2.44% 0.84% 0% 14136 0.7065 92.35 49.98 0% 0 0% 0 0% 0 0% 0%
20220215 48.96 49.2 48.78 49.2 0.55% 0.39% 0% 8276 0.4056 51.57 49.01 0% 0 0% 0 0% 0 0% 0%
20220214 49 49.75 48.5 48.93 -2.08% -0.31% 0% 12213 0.5994 60.93 49.08 0% 0 0% 0 0% 0 0% 0%
20220211 48.31 51.49 48.12 49.97 2.4% 0.14% 0% 22989 1.1472 76.68 49.9 0% 0 0% 0 0% 0 0% 0%
20220210 49.68 49.68 48.69 48.8 -1.03% -0.37% 0% 10791 0.5285 8.08 48.98 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