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. 301211
    4. 返回上一页 刷新
股票代码（例：sz301211）       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 23.55 23.65 23 23.08 -1.37% -0.73% 0% 56522 1.3139 95.86 23.25 0% 0 0% 0 0% 0 0% 0%
20230927 22.68 23.65 22.66 23.4 3.08% 0.43% 0% 70851 1.6507 122.14 23.3 0% 0 0% 0 0% 0 0% 0%
20230926 23.1 23.23 22.7 22.7 -1.86% -0.74% 0% 39487 0.9031 69.79 22.87 0% 0 0% 0 0% 0 0% 0%
20230925 22.69 23.39 22.64 23.13 1.89% 0% 0% 70232 1.6248 117.07 23.13 0% 0 0% 0 0% 0 0% 0%
20230922 22.17 22.75 22.01 22.7 2.71% 1.2% 0% 52827 1.185 88.66 22.43 0% 0 0% 0 0% 0 0% 0%
20230921 22.8 22.87 22.1 22.1 -3.41% -0.94% 0% 50847 1.1344 89.93 22.31 0% 0 0% 0 0% 0 0% 0%
20230920 22.7 23.35 22.46 22.88 0.48% -0.52% 0% 68980 1.5866 129.71 23 0% 0 0% 0 0% 0 0% 0%
20230919 22.78 23.43 22.65 22.77 -0.09% -0.87% 0% 63195 1.4518 127.27 22.97 0% 0 0% 0 0% 0 0% 0%
20230918 22.8 23.28 22.5 22.79 0.18% -0.18% 0% 50069 1.1431 106.15 22.83 0% 0 0% 0 0% 0 0% 0%
20230915 22.42 23.1 22.27 22.75 1.34% -0.22% 0% 61648 1.4054 135.49 22.8 0% 0 0% 0 0% 0 0% 0%
20230914 22.26 22.96 22.15 22.45 0.36% -0.53% 0% 49374 1.1144 112.27 22.57 0% 0 0% 0 0% 0 0% 0%
20230913 22.69 22.99 22.12 22.37 -2.14% -0.71% 0% 47540 1.0711 98.86 22.53 0% 0 0% 0 0% 0 0% 0%
20230912 22.45 23.45 22.42 22.86 1.83% -0.82% 0% 78558 1.8108 166.04 23.05 0% 0 0% 0 0% 0 0% 0%
20230911 21.92 22.66 21.88 22.45 2.14% 0% 0% 48522 1.0892 105.53 22.45 0% 0 0% 0 0% 0 0% 0%
20230908 21.96 22.12 21.84 21.98 0.05% 0.14% 0% 19897 0.4368 41.46 21.95 0% 0 0% 0 0% 0 0% 0%
20230907 22.48 22.55 21.91 21.97 -2.36% -0.81% 0% 32194 0.7131 63.12 22.15 0% 0 0% 0 0% 0 0% 0%
20230906 22.66 22.8 22.41 22.5 -1.19% -0.22% 0% 32653 0.7364 63.38 22.55 0% 0 0% 0 0% 0 0% 0%
20230905 22.99 23.24 22.73 22.77 -1.3% -0.65% 0% 33730 0.7731 63.22 22.92 0% 0 0% 0 0% 0 0% 0%
20230904 22.9 23.08 22.74 23.07 0.57% 0.65% 0% 30786 0.7055 54.66 22.92 0% 0 0% 0 0% 0 0% 0%
20230901 23.08 23.18 22.88 22.94 -2.13% -0.13% 0% 39262 0.902 66.32 22.97 0% 0 0% 0 0% 0 0% 0%
20230831 22.98 23.75 22.34 23.44 2.58% 1.47% 0% 85563 1.9769 137.37 23.1 0% 0 0% 0 0% 0 0% 0%
20230830 22.68 23.16 22.55 22.85 0.48% 0.04% 0% 45684 1.0435 72.77 22.84 0% 0 0% 0 0% 0 0% 0%
20230829 22.02 22.92 21.81 22.74 2.66% 0.93% 0% 48856 1.1007 64.93 22.53 0% 0 0% 0 0% 0 0% 0%
20230828 23.65 23.66 22 22.15 -0.67% -2.25% 0% 54140 1.2269 63.81 22.66 0% 0 0% 0 0% 0 0% 0%
20230825 22.55 23.04 22.12 22.3 -1.02% -0.89% 0% 47360 1.0655 51.14 22.5 0% 0 0% 0 0% 0 0% 0%
20230824 22.33 22.74 22.02 22.53 0.22% 0.63% 0% 39226 0.8781 35.93 22.39 0% 0 0% 0 0% 0 0% 0%
20230823 23.22 23.41 22.42 22.48 -3.15% -1.53% 0% 49046 1.1198 44.17 22.83 0% 0 0% 0 0% 0 0% 0%
20230822 23.74 23.9 22.63 23.21 -1.94% 0.56% 0% 52914 1.2214 43.83 23.08 0% 0 0% 0 0% 0 0% 0%
20230821 23.8 24.28 23.23 23.67 -0.21% -0.63% 0% 42193 1.0052 35.67 23.82 0% 0 0% 0 0% 0 0% 0%
20230818 24.3 24.56 23.7 23.72 -3.3% -1.41% 0% 54900 1.321 48.3 24.06 0% 0 0% 0 0% 0 0% 0%
20230817 24.98 25.65 24.28 24.53 -2.19% -0.65% 0% 71974 1.7771 67.28 24.69 0% 0 0% 0 0% 0 0% 0%
20230816 25.75 26.46 25.06 25.08 -3.58% -2.22% 0% 100461 2.5767 100.23 25.65 0% 0 0% 0 0% 0 0% 0%
20230815 25.7 26.62 25 26.01 1.29% 0.54% 0% 135147 3.4961 148.11 25.87 0% 0 0% 0 0% 0 0% 0%
20230814 26.2 27.15 25.5 25.68 -0.08% -1.53% 0% 140938 3.6758 172.07 26.08 0% 0 0% 0 0% 0 0% 0%
20230811 24.31 26.15 24.3 25.7 4.94% 0.19% 0% 177842 4.5612 246.3 25.65 0% 0 0% 0 0% 0 0% 0%
20230810 24.8 24.99 24.41 24.49 -2.86% -0.37% 0% 73167 1.7987 122.11 24.58 0% 0 0% 0 0% 0 0% 0%
20230809 23.95 25.89 23.7 25.21 4.74% 0.64% 0% 151261 3.7891 271.94 25.05 0% 0 0% 0 0% 0 0% 0%
20230808 23.6 24.1 22.32 24.07 2.08% 2.73% 0% 76731 1.7978 169.08 23.43 0% 0 0% 0 0% 0 0% 0%
20230807 23.82 23.92 23.47 23.58 -1.42% -0.04% 0% 26609 0.6277 64.04 23.59 0% 0 0% 0 0% 0 0% 0%
20230804 23.9 24.29 23.8 23.92 -0.71% -0.08% 0% 33551 0.8033 78.45 23.94 0% 0 0% 0 0% 0 0% 0%
20230803 23.32 24.46 23.3 24.09 2.77% -0.08% 0% 52524 1.2663 121.29 24.11 0% 0 0% 0 0% 0 0% 0%
20230802 23.63 23.68 23.3 23.44 -0.8% -0.09% 0% 26628 0.6246 61.63 23.46 0% 0 0% 0 0% 0 0% 0%
20230801 24.39 24.63 23.62 23.63 -4.29% -1.62% 0% 58851 1.4137 134.67 24.02 0% 0 0% 0 0% 0 0% 0%
20230731 24.98 25.17 24.51 24.69 -0.8% -0.52% 0% 39753 0.9866 97.04 24.82 0% 0 0% 0 0% 0 0% 0%
20230728 24.65 24.99 24.27 24.89 1.01% 1.1% 0% 34672 0.8537 78.17 24.62 0% 0 0% 0 0% 0 0% 0%
20230727 25.32 25.43 24.63 24.64 -2.3% -1.36% 0% 39871 0.996 89.15 24.98 0% 0 0% 0 0% 0 0% 0%
20230726 25.45 25.75 25.08 25.22 -1.29% -0.79% 0% 35558 0.9038 79.65 25.42 0% 0 0% 0 0% 0 0% 0%
20230725 25.34 25.6 25.15 25.55 0.91% 0.63% 0% 37671 0.9565 79.73 25.39 0% 0 0% 0 0% 0 0% 0%
20230724 25 25.8 24.91 25.32 1.28% -0.43% 0% 39003 0.9919 78.12 25.43 0% 0 0% 0 0% 0 0% 0%
20230721 25 25.7 24.93 25 -0.64% -1.15% 0% 35122 0.8881 67.6 25.29 0% 0 0% 0 0% 0 0% 0%
20230720 25.84 26.08 25.1 25.16 -2.63% -0.98% 0% 35796 0.9097 63.94 25.41 0% 0 0% 0 0% 0 0% 0%
20230719 25.65 26.15 25.46 25.84 0.54% 0.12% 0% 37630 0.9712 61.61 25.81 0% 0 0% 0 0% 0 0% 0%
20230718 25.99 26.07 25.61 25.7 -1.57% -0.39% 0% 41271 1.0648 55.1 25.8 0% 0 0% 0 0% 0 0% 0%
20230717 25.44 26.19 25 26.11 2.92% 1.6% 0% 67073 1.7239 80.44 25.7 0% 0 0% 0 0% 0 0% 0%
20230714 25.28 25.64 25.01 25.37 0.36% -0.2% 0% 42573 1.0822 51.03 25.42 0% 0 0% 0 0% 0 0% 0%
20230713 24.79 25.4 24.79 25.28 1.53% 0.24% 0% 44283 1.117 51.7 25.22 0% 0 0% 0 0% 0 0% 0%
20230712 25.65 25.72 24.88 24.9 -2.77% -1.31% 0% 59383 1.4985 72.86 25.23 0% 0 0% 0 0% 0 0% 0%
20230711 26.14 26.35 25.37 25.61 -2.29% -0.12% 0% 64617 1.657 76.25 25.64 0% 0 0% 0 0% 0 0% 0%
20230710 26.71 26.72 26.15 26.21 -0.98% -0.68% 0% 55684 1.4695 72.13 26.39 0% 0 0% 0 0% 0 0% 0%
20230707 25.89 26.7 25.89 26.47 1.03% -0.04% 0% 75852 2.0089 98.98 26.48 0% 0 0% 0 0% 0 0% 0%
20230706 26.79 27.02 26.09 26.2 -3.21% -0.57% 0% 91294 2.4052 111.19 26.35 0% 0 0% 0 0% 0 0% 0%
20230705 25.75 27.5 25.71 27.07 3.48% 1.31% 0% 164587 4.3977 223.95 26.72 0% 0 0% 0 0% 0 0% 0%
20230704 25.18 26.7 24.6 26.16 3.6% 2.03% 0% 117873 3.0222 152.81 25.64 0% 0 0% 0 0% 0 0% 0%
20230703 24.99 25.5 24.83 25.25 1.41% 0.12% 0% 51318 1.2943 64.74 25.22 0% 0 0% 0 0% 0 0% 0%
20230630 24.62 25.19 24.62 24.9 1.18% -0.28% 0% 47887 1.1956 53.6 24.97 0% 0 0% 0 0% 0 0% 0%
20230629 24.59 24.9 24.41 24.61 -0.28% -0.12% 0% 41314 1.0179 44.8 24.64 0% 0 0% 0 0% 0 0% 0%
20230628 25.35 25.4 24.12 24.68 -2.87% 0.08% 0% 63877 1.5754 60.18 24.66 0% 0 0% 0 0% 0 0% 0%
20230627 24.9 25.71 24.9 25.41 2.63% 0.12% 0% 55461 1.4077 53.16 25.38 0% 0 0% 0 0% 0 0% 0%
20230626 25.52 25.52 24.7 24.76 -3.24% -1.12% 0% 55023 1.3779 50.96 25.04 0% 0 0% 0 0% 0 0% 0%
20230621 26.3 26.45 25.51 25.59 -3.32% -0.89% 0% 65252 1.6851 58.59 25.82 0% 0 0% 0 0% 0 0% 0%
20230620 26.38 27.04 26.35 26.47 -0.45% -0.68% 0% 75199 2.0044 64.93 26.65 0% 0 0% 0 0% 0 0% 0%
20230619 27.26 27.26 26.58 26.59 -2.78% -0.82% 0% 90517 2.4269 69.88 26.81 0% 0 0% 0 0% 0 0% 0%
20230616 27.4 27.88 27.12 27.35 1.3% -0.18% 0% 103541 2.8367 77.66 27.4 0% 0 0% 0 0% 0 0% 0%
20230615 27.16 27.6 26.7 27 -1.46% -0.18% 0% 111269 3.0094 81.31 27.05 0% 0 0% 0 0% 0 0% 0%
20230614 26.57 28.9 26.41 27.4 3.91% -0.15% 0% 184331 5.0578 137.75 27.44 0% 0 0% 0 0% 0 0% 0%
20230613 27.98 28.38 26.3 26.37 3.86% -2.26% 0% 165255 4.4581 126.23 26.98 0% 0 0% 0 0% 0 0% 0%
20230612 25.8 25.82 24.76 25.39 -1.05% 0.99% 0% 74604 1.8754 55.84 25.14 0% 0 0% 0 0% 0 0% 0%
20230609 25.28 26.47 25.23 25.66 0.63% -0.74% 0% 75957 1.9637 55.02 25.85 0% 0 0% 0 0% 0 0% 0%
20230608 26.8 27.15 25.46 25.5 -6.04% -2.19% 0% 119107 3.1052 80.69 26.07 0% 0 0% 0 0% 0 0% 0%
20230607 27.95 28.59 27.01 27.14 -4.74% -2.06% 0% 136635 3.7862 93.59 27.71 0% 0 0% 0 0% 0 0% 0%
20230606 27.95 29.8 27.28 28.49 0.64% 0.11% 0% 206341 5.8725 136.07 28.46 0% 0 0% 0 0% 0 0% 0%
20230605 27.47 28.49 27.11 28.31 3.1% 1.65% 0% 152162 4.2376 88.18 27.85 0% 0 0% 0 0% 0 0% 0%
20230602 26.85 27.66 26.05 27.46 2.88% 1.4% 0% 122697 3.323 67.2 27.08 0% 0 0% 0 0% 0 0% 0%
20230601 26.6 26.96 25.8 26.69 -1.91% 1.02% 0% 103743 2.7407 48.51 26.42 0% 0 0% 0 0% 0 0% 0%
20230531 26.98 28.18 26.8 27.21 0.93% -1.2% 0% 132356 3.6457 60.61 27.54 0% 0 0% 0 0% 0 0% 0%
20230530 32.51 32.99 31.85 32.75 0.71% 0.71% 0% 84432 2.7456 41.44 32.52 0% 0 0% 0 0% 0 0% 0%
20230529 34 34 32.07 32.52 -4.66% -0.12% 0% 122453 3.9871 54.97 32.56 0% 0 0% 0 0% 0 0% 0%
20230526 33.28 34.96 32.8 34.11 1.61% 0.12% 0% 139642 4.7576 66 34.07 0% 0 0% 0 0% 0 0% 0%
20230525 34.02 35.28 32.98 33.57 -3.7% -0.89% 0% 149920 5.0775 70.98 33.87 0% 0 0% 0 0% 0 0% 0%
20230524 35.81 36.77 34.5 34.86 -4.1% -0.97% 0% 184656 6.4997 91.31 35.2 0% 0 0% 0 0% 0 0% 0%
20230523 34.15 37.87 34.15 36.35 6.88% -1.2% 0% 292452 10.7607 157.39 36.79 0% 0 0% 0 0% 0 0% 0%
20230522 34.05 35.01 33.02 34.01 -2.1% 0.09% 0% 165985 5.6395 91.75 33.98 0% 0 0% 0 0% 0 0% 0%
20230519 35.01 37.29 34.57 34.74 -0.86% -3.42% 0% 256815 9.2373 154.92 35.97 0% 0 0% 0 0% 0 0% 0%
20230518 34.94 35.56 34.23 35.04 -3.74% 0.75% 0% 180425 6.2753 110.73 34.78 0% 0 0% 0 0% 0 0% 0%
20230517 34.27 37.3 33.86 36.4 3.73% 1.96% 0% 309231 11.0396 190.57 35.7 0% 0 0% 0 0% 0 0% 0%
20230516 29.01 35.09 29 35.09 20.01% 8.64% 0% 279556 9.0295 171.37 32.3 0% 0 0% 0 0% 0 0% 0%
20230515 29.71 30.31 28.6 29.24 -3.56% -0.48% 0% 120301 3.5348 72.76 29.38 0% 0 0% 0 0% 0 0% 0%
20230510 28.87 30.06 27.7 28.52 -1.89% -0.83% 0% 146637 4.2175 74.58 28.76 0% 0 0% 0 0% 0 0% 0%
20230509 27.43 29.45 26.3 29.07 6.02% 3.53% 0% 168463 4.7302 87.34 28.08 0% 0 0% 0 0% 0 0% 0%
20230508 29.16 29.26 27.04 27.42 -8.17% -1.12% 0% 133071 3.6905 72.85 27.73 0% 0 0% 0 0% 0 0% 0%
20230505 31.99 32.25 29.41 29.86 -5.95% -1.35% 0% 127831 3.8697 80.59 30.27 0% 0 0% 0 0% 0 0% 0%
20230504 32.26 32.55 31.23 31.75 -4.45% -0.03% 0% 119851 3.8067 84.34 31.76 0% 0 0% 0 0% 0 0% 0%
20230428 32.8 34.39 32.18 33.23 -2.86% 0.88% 0% 190471 6.2746 148.01 32.94 0% 0 0% 0 0% 0 0% 0%
20230427 30.8 34.66 30.72 34.21 9.37% 4.2% 0% 229698 7.5419 200.21 32.83 0% 0 0% 0 0% 0 0% 0%
20230426 30.49 32.88 30.11 31.28 3.06% -1.36% 0% 182808 5.7968 181.99 31.71 0% 0 0% 0 0% 0 0% 0%
20230425 32.01 32.1 29.71 30.35 -6.67% -0.16% 0% 161041 4.8954 176.37 30.4 0% 0 0% 0 0% 0 0% 0%
20230424 29 32.65 28.73 32.52 13.27% 4.53% 0% 245918 7.6496 310.73 31.11 0% 0 0% 0 0% 0 0% 0%
20230421 25.94 29.95 25.81 28.71 11.02% 1.92% 0% 200392 5.6457 303.63 28.17 0% 0 0% 0 0% 0 0% 0%
20230420 25.94 26.48 25.63 25.86 -1% -0.42% 0% 46964 1.2195 82.09 25.97 0% 0 0% 0 0% 0 0% 0%
20230419 26.43 26.59 25.96 26.12 -0.61% -0.15% 0% 39560 1.0349 62.4 26.16 0% 0 0% 0 0% 0 0% 0%
20230418 26.66 26.72 26.27 26.28 -1.43% -0.38% 0% 36340 0.9586 54.27 26.38 0% 0 0% 0 0% 0 0% 0%
20230417 26.93 26.99 26.36 26.66 -1.08% 0.3% 0% 38959 1.0356 53.5 26.58 0% 0 0% 0 0% 0 0% 0%
20230414 27.48 27.97 26.91 26.95 -1.79% -1.46% 0% 56848 1.5548 76.86 27.35 0% 0 0% 0 0% 0 0% 0%
20230413 26.96 27.5 26.21 27.44 1.86% 1.44% 0% 63588 1.72 81.78 27.05 0% 0 0% 0 0% 0 0% 0%
20230412 27.66 27.85 26.79 26.94 -2.36% -0.59% 0% 62864 1.7037 77.77 27.1 0% 0 0% 0 0% 0 0% 0%
20230411 28.3 28.49 27.2 27.59 -2.37% -0.58% 0% 63685 1.7671 73.05 27.75 0% 0 0% 0 0% 0 0% 0%
20230410 28.73 29.6 28.11 28.26 -2.38% -1.67% 0% 56983 1.6379 66.57 28.74 0% 0 0% 0 0% 0 0% 0%
20230407 29.2 29.8 28.6 28.95 -1.36% -0.75% 0% 65643 1.915 74.37 29.17 0% 0 0% 0 0% 0 0% 0%
20230406 29.13 29.98 28.88 29.35 2.59% -0.61% 0% 99471 2.9374 107.29 29.53 0% 0 0% 0 0% 0 0% 0%
20230404 28.43 29.28 28.21 28.61 0.21% -0.35% 0% 73529 2.1108 71.94 28.71 0% 0 0% 0 0% 0 0% 0%
20230403 28.45 28.78 27.5 28.55 -0.66% 1.53% 0% 94983 2.671 91.47 28.12 0% 0 0% 0 0% 0 0% 0%
20230331 28.06 29.38 28.02 28.74 1.27% -0.66% 0% 66760 1.9317 66.23 28.93 0% 0 0% 0 0% 0 0% 0%
20230330 29.9 29.98 28.32 28.38 -5.37% -1.53% 0% 81612 2.3518 76.22 28.82 0% 0 0% 0 0% 0 0% 0%
20230329 31.35 31.43 29.8 29.99 -4.06% -0.76% 0% 85828 2.5938 79.03 30.22 0% 0 0% 0 0% 0 0% 0%
20230328 29.55 31.4 29.55 31.26 4.62% 1.43% 0% 128914 3.973 115.65 30.82 0% 0 0% 0 0% 0 0% 0%
20230327 29.01 30.13 29 29.88 0.61% 0.88% 0% 72945 2.1607 61.13 29.62 0% 0 0% 0 0% 0 0% 0%
20230324 30.62 30.97 29.6 29.7 -3.63% -1.03% 0% 92074 2.7627 72.87 30.01 0% 0 0% 0 0% 0 0% 0%
20230323 30.7 31.98 30.26 30.82 -1.22% -0.39% 0% 113213 3.5031 81.67 30.94 0% 0 0% 0 0% 0 0% 0%
20230322 29.65 31.5 29.65 31.2 6.3% 1.4% 0% 158593 4.8805 106.58 30.77 0% 0 0% 0 0% 0 0% 0%
20230321 29.18 29.5 28.92 29.35 0.69% 0.31% 0% 64996 1.9016 40.8 29.26 0% 0 0% 0 0% 0 0% 0%
20230320 30.33 30.43 29.11 29.15 -3.32% -0.95% 0% 85635 2.5203 49.44 29.43 0% 0 0% 0 0% 0 0% 0%
20230317 31.04 31.33 29.9 30.15 -3.58% -0.92% 0% 117244 3.5674 65.69 30.43 0% 0 0% 0 0% 0 0% 0%
20230316 32.75 32.98 31.17 31.27 -6.43% -1.6% 0% 133502 4.2427 73.39 31.78 0% 0 0% 0 0% 0 0% 0%
20230315 33.4 34.47 32.88 33.42 0.09% -0.89% 0% 118530 3.997 65.12 33.72 0% 0 0% 0 0% 0 0% 0%
20230314 35.49 36.25 33.3 33.39 -6.6% -2.77% 0% 142141 4.8811 73.24 34.34 0% 0 0% 0 0% 0 0% 0%
20230313 36.31 37.43 35.45 35.75 -3.2% -1.3% 0% 130890 4.7411 64.93 36.22 0% 0 0% 0 0% 0 0% 0%
20230310 37.28 38 36.16 36.93 -2.92% 0.03% 0% 164164 6.0604 79.1 36.92 0% 0 0% 0 0% 0 0% 0%
20230309 35.65 38.19 35.65 38.04 6.94% 2.09% 0% 216833 8.0802 101.23 37.26 0% 0 0% 0 0% 0 0% 0%
20230308 34.47 35.98 34.47 35.57 4.49% 0.74% 0% 162186 5.7275 71.96 35.31 0% 0 0% 0 0% 0 0% 0%
20230307 35.96 36.3 33.7 34.04 -5.31% -1.56% 0% 183353 6.3402 77.14 34.58 0% 0 0% 0 0% 0 0% 0%
20230306 36.6 38.18 35.86 35.95 -2.79% -2.79% 0% 161126 5.958 74.09 36.98 0% 0 0% 0 0% 0 0% 0%
20230303 36.2 38.85 36.11 36.98 0.27% -2.2% 0% 187482 7.0879 87.04 37.81 0% 0 0% 0 0% 0 0% 0%
20230302 38.76 39.05 36.59 36.88 -6.23% -1.55% 0% 209304 7.84 92.01 37.46 0% 0 0% 0 0% 0 0% 0%
20230301 39.02 40.94 38.55 39.33 -1.87% -0.43% 0% 237167 9.3681 115.68 39.5 0% 0 0% 0 0% 0 0% 0%
20230228 35.8 42.8 35.7 40.08 8.38% 3.27% 0% 292262 11.3414 154.17 38.81 0% 0 0% 0 0% 0 0% 0%
20230227 35.4 37.3 34.44 36.98 4.49% 2.55% 0% 231156 8.3366 131.77 36.06 0% 0 0% 0 0% 0 0% 0%
20230224 33.53 37.2 32.56 35.39 3.45% 0.43% 0% 263293 9.2794 166.11 35.24 0% 0 0% 0 0% 0 0% 0%
20230223 32.56 35 32.2 34.21 3.26% 1.91% 0% 234993 7.8879 165.52 33.57 0% 0 0% 0 0% 0 0% 0%
20230222 31 34.59 30.91 33.13 5.98% -0.24% 0% 250805 8.3297 204.95 33.21 0% 0 0% 0 0% 0 0% 0%
20230221 32.17 32.25 30.94 31.26 -4.49% -0.92% 0% 144900 4.5721 137.45 31.55 0% 0 0% 0 0% 0 0% 0%
20230220 32.35 33.33 30.77 32.73 -2.85% 2.41% 0% 218658 6.9877 233.88 31.96 0% 0 0% 0 0% 0 0% 0%
20230217 28.94 34.33 28.06 33.69 16.78% 7.64% 0% 347868 10.8868 452.38 31.3 0% 0 0% 0 0% 0 0% 0%
20230216 28.5 29.53 28.37 28.85 1.05% -0.86% 0% 125033 3.6387 248.52 29.1 0% 0 0% 0 0% 0 0% 0%
20230215 28.7 29.41 28.3 28.55 -0.66% -0.8% 0% 68259 1.9645 155.19 28.78 0% 0 0% 0 0% 0 0% 0%
20230214 28.58 28.85 28.32 28.74 0.63% 0.42% 0% 35643 1.0202 80.56 28.62 0% 0 0% 0 0% 0 0% 0%
20230213 28.13 28.65 28.13 28.56 1.1% 0.35% 0% 31832 0.906 68.95 28.46 0% 0 0% 0 0% 0 0% 0%
20230210 28.61 28.81 28.07 28.25 -1.26% -0.28% 0% 37360 1.0585 76.67 28.33 0% 0 0% 0 0% 0 0% 0%
20230209 28.56 28.73 28.22 28.61 0% 0.56% 0% 30207 0.8595 61.61 28.45 0% 0 0% 0 0% 0 0% 0%
20230208 28.64 29.14 28.6 28.61 -0.42% -0.69% 0% 32531 0.9372 63.28 28.81 0% 0 0% 0 0% 0 0% 0%
20230207 29.17 29.34 28.51 28.73 -0.9% -0.38% 0% 40905 1.1796 79.55 28.84 0% 0 0% 0 0% 0 0% 0%
20230206 29.66 29.77 28.93 28.99 -1.9% -0.89% 0% 40180 1.1754 77.07 29.25 0% 0 0% 0 0% 0 0% 0%
20230203 29.89 29.99 29.13 29.55 -1.2% 0.1% 0% 49382 1.4576 92.02 29.52 0% 0 0% 0 0% 0 0% 0%
20230202 29.76 30.2 29.66 29.91 0.13% -0.07% 0% 55739 1.6683 103.78 29.93 0% 0 0% 0 0% 0 0% 0%
20230201 29.34 29.98 29 29.87 1.84% 0.78% 0% 66685 1.9768 120.74 29.64 0% 0 0% 0 0% 0 0% 0%
20230131 29.2 29.38 28.28 29.33 0.07% 1.42% 0% 52971 1.5317 92.73 28.92 0% 0 0% 0 0% 0 0% 0%
20230130 29.2 29.46 28.94 29.31 0.48% 0.38% 0% 54866 1.6022 91.76 29.2 0% 0 0% 0 0% 0 0% 0%
20230120 28.74 29.44 28.74 29.17 1.28% 0.07% 0% 41457 1.2084 66.14 29.15 0% 0 0% 0 0% 0 0% 0%
20230119 29.2 29.58 28.75 28.8 -0.69% -1.13% 0% 59503 1.7332 88.18 29.13 0% 0 0% 0 0% 0 0% 0%
20230118 29.25 29.28 28.93 29 -0.55% -0.31% 0% 33470 0.9736 48.1 29.09 0% 0 0% 0 0% 0 0% 0%
20230117 29.94 30.1 29.12 29.16 -2.64% -1.09% 0% 54581 1.6092 68.37 29.48 0% 0 0% 0 0% 0 0% 0%
20230116 30.13 30.42 29.73 29.95 0.84% -0.43% 0% 58647 1.7642 66.52 30.08 0% 0 0% 0 0% 0 0% 0%
20230113 30.55 30.55 29.55 29.7 -2.14% -0.9% 0% 57179 1.7136 56.91 29.97 0% 0 0% 0 0% 0 0% 0%
20230112 30.89 31.26 30.24 30.35 -2.19% -0.85% 0% 65056 1.9915 57.96 30.61 0% 0 0% 0 0% 0 0% 0%
20230111 31.15 31.45 30.8 31.03 -0.06% -0.35% 0% 68334 2.1276 54.91 31.14 0% 0 0% 0 0% 0 0% 0%
20230110 31.91 32.12 31.01 31.05 -2.66% -1.18% 0% 78672 2.4722 55.43 31.42 0% 0 0% 0 0% 0 0% 0%
20230109 32.06 32.46 31.36 31.9 0.47% -0.03% 0% 76055 2.4266 49.37 31.91 0% 0 0% 0 0% 0 0% 0%
20230106 33.04 33.1 31.7 31.75 -2.96% -1.37% 0% 71956 2.3164 41.64 32.19 0% 0 0% 0 0% 0 0% 0%
20230105 33.39 33.46 32.5 32.72 -1.83% -0.64% 0% 79155 2.6063 41.41 32.93 0% 0 0% 0 0% 0 0% 0%
20230104 35.31 35.83 32.89 33.33 -5.58% -0.95% 0% 126603 4.2605 60.77 33.65 0% 0 0% 0 0% 0 0% 0%
20230103 34.93 36.44 34.72 35.3 1.88% -1.01% 0% 128572 4.5844 59.78 35.66 0% 0 0% 0 0% 0 0% 0%
20221230 37.6 37.7 34.35 34.65 -6.02% -1.48% 0% 152432 5.3609 61.51 35.17 0% 0 0% 0 0% 0 0% 0%
20221229 36.64 39.14 36.2 36.87 -2.97% -2.31% 0% 157895 5.9586 61.46 37.74 0% 0 0% 0 0% 0 0% 0%
20221228 37.3 39.8 37.3 38 1.52% -1.22% 0% 165730 6.3753 62.72 38.47 0% 0 0% 0 0% 0 0% 0%
20221227 42.02 42.11 35.8 37.43 -13.3% -1.99% 0% 209231 7.99 73.96 38.19 0% 0 0% 0 0% 0 0% 0%
20221226 41.28 43.27 40.01 43.17 -0.74% 3.15% 0% 168050 7.0325 60.13 41.85 0% 0 0% 0 0% 0 0% 0%
20221223 45 46.23 40.88 43.49 -1.27% -0.21% 0% 204378 8.9069 73.64 43.58 0% 0 0% 0 0% 0 0% 0%
20221222 48.6 49.32 42.99 44.05 -10.83% -2.63% 0% 212564 9.6154 78.37 45.24 0% 0 0% 0 0% 0 0% 0%
20221221 48.5 51.33 47.73 49.4 5.13% -0.48% 0% 196724 9.765 78.44 49.64 0% 0 0% 0 0% 0 0% 0%
20221220 52 53.4 46.2 46.99 -13.16% -4.97% 0% 219682 10.8629 88.24 49.45 0% 0 0% 0 0% 0 0% 0%
20221219 51.86 56.24 48.6 54.11 -2.73% 3.82% 0% 282976 14.7488 124.29 52.12 0% 0 0% 0 0% 0 0% 0%
20221216 48.95 56.25 48.3 55.63 18.46% 6.65% 0% 296308 15.4549 140.09 52.16 0% 0 0% 0 0% 0 0% 0%
20221215 44.61 48.95 44.61 46.96 2.8% -0.76% 0% 224773 10.6372 106.88 47.32 0% 0 0% 0 0% 0 0% 0%
20221214 46.56 48.84 43.93 45.68 -9.81% -1.4% 0% 275191 12.7494 133.92 46.33 0% 0 0% 0 0% 0 0% 0%
20221213 46.74 51.67 44.75 50.65 17.6% 6.74% 0% 355629 16.8731 193.9 47.45 0% 0 0% 0 0% 0 0% 0%
20221212 37.63 43.07 37.01 43.07 20.01% 5.88% 0% 270671 11.0099 147.94 40.68 0% 0 0% 0 0% 0 0% 0%
20221209 35.07 39 34.51 35.89 -0.33% -2.9% 0% 285949 10.5697 158.3 36.96 0% 0 0% 0 0% 0 0% 0%
20221208 32 39.5 31.8 36.01 8.43% 2.36% 0% 321466 11.3091 192.58 35.18 0% 0 0% 0 0% 0 0% 0%
20221207 28.3 33.22 27.84 33.21 19.98% 10.15% 0% 277840 8.3776 164.41 30.15 0% 0 0% 0 0% 0 0% 0%
20221206 29.58 31.59 27.3 27.68 -6.42% -6.8% 0% 215646 6.4049 137.29 29.7 0% 0 0% 0 0% 0 0% 0%
20221205 30.12 31.99 28.6 29.58 3.75% -2.15% 0% 211091 6.3815 140.66 30.23 0% 0 0% 0 0% 0 0% 0%
20221202 26.92 29.43 26.73 28.51 4.24% 1.42% 0% 165391 4.6488 102.7 28.11 0% 0 0% 0 0% 0 0% 0%
20221201 28.8 28.8 25.66 27.35 -5.66% 1.45% 0% 194473 5.2428 113.16 26.96 0% 0 0% 0 0% 0 0% 0%
20221130 26.31 30.4 26.31 28.99 8.09% 2.26% 0% 197205 5.5916 119.39 28.35 0% 0 0% 0 0% 0 0% 0%
20221129 25.05 27.35 25.05 26.82 5.01% 0.98% 0% 161020 4.277 89.07 26.56 0% 0 0% 0 0% 0 0% 0%
20221128 24.5 26.76 24.5 25.54 3.48% -1.28% 0% 129654 3.3536 62.92 25.87 0% 0 0% 0 0% 0 0% 0%
20221125 24.51 25.28 23.87 24.68 0.69% 0.78% 0% 103647 2.5384 45.31 24.49 0% 0 0% 0 0% 0 0% 0%
20221124 23.65 25.16 23.4 24.51 4.3% 0.53% 0% 146439 3.5701 62.29 24.38 0% 0 0% 0 0% 0 0% 0%
20221123 26.9 26.9 23.5 23.5 -12.87% -3.17% 0% 167040 4.0536 73.1 24.27 0% 0 0% 0 0% 0 0% 0%
20221122 28.07 28.89 26.06 26.97 -7% -1.43% 0% 186710 5.1087 95.26 27.36 0% 0 0% 0 0% 0 0% 0%
20221121 27 30.24 26.61 29 2.91% 0.28% 0% 217667 6.2958 126.79 28.92 0% 0 0% 0 0% 0 0% 0%
20221118 27 29.3 26.11 28.18 2.66% 2.96% 0% 208167 5.6969 129.25 27.37 0% 0 0% 0 0% 0 0% 0%
20221117 26.5 28.74 26.23 27.45 0.92% -0.9% 0% 207800 5.7557 148.66 27.7 0% 0 0% 0 0% 0 0% 0%
20221116 28.12 28.32 26.38 27.2 -10.61% -0.66% 0% 247437 6.7736 203.54 27.38 0% 0 0% 0 0% 0 0% 0%
20221115 27 30.43 25.86 30.43 19.99% 9.93% 0% 344966 9.5502 351.54 27.68 0% 0 0% 0 0% 0 0% 0%
20221114 22.46 25.36 22.46 25.36 20.02% 3.09% 0% 246333 6.0588 337.56 24.6 0% 0 0% 0 0% 0 0% 0%
20221111 20.76 22.99 20.5 21.13 2.67% -2.54% 0% 176649 3.8297 316.06 21.68 0% 0 0% 0 0% 0 0% 0%
20221110 20.55 20.95 20.22 20.58 -0.48% -0.1% 0% 82245 1.6939 197.81 20.6 0% 0 0% 0 0% 0 0% 0%
20221109 19.4 21.07 19.06 20.68 6.32% 1.27% 0% 105536 2.1552 298.57 20.42 0% 0 0% 0 0% 0 0% 0%
20221108 18.82 19.7 18.33 19.45 3.68% 1.46% 0% 57162 1.0958 203.66 19.17 0% 0 0% 0 0% 0 0% 0%
20221107 18.3 19.3 18.3 18.76 2.12% -0.37% 0% 35001 0.6591 146.63 18.83 0% 0 0% 0 0% 0 0% 0%
20221104 18.25 18.55 18.25 18.37 0.88% -0.16% 0% 17118 0.315 77.05 18.4 0% 0 0% 0 0% 0 0% 0%
20221103 18.23 18.43 18.06 18.21 -0.98% -0.05% 0% 16738 0.305 75.14 18.22 0% 0 0% 0 0% 0 0% 0%
20221102 17.95 18.73 17.84 18.39 2.45% -0.22% 0% 35512 0.6546 165.58 18.43 0% 0 0% 0 0% 0 0% 0%
20221101 17.51 18.14 17.47 17.95 2.98% 0.84% 0% 19110 0.3401 94.09 17.8 0% 0 0% 0 0% 0 0% 0%
20221031 17.13 17.68 17 17.43 1.87% 0.23% 0% 13403 0.2331 61.92 17.39 0% 0 0% 0 0% 0 0% 0%
20221028 17.77 18.12 17.06 17.11 -4.57% -2.12% 0% 16692 0.2917 73.25 17.48 0% 0 0% 0 0% 0 0% 0%
20221027 17.65 18.35 17.51 17.93 1.53% 0.17% 0% 21993 0.3936 95.93 17.9 0% 0 0% 0 0% 0 0% 0%
20221026 16.87 17.8 16.83 17.66 4.68% 0.63% 0% 21225 0.3724 94.93 17.55 0% 0 0% 0 0% 0 0% 0%
20221025 17.49 17.49 16.7 16.87 -2.71% -0.3% 0% 12075 0.2043 55.19 16.92 0% 0 0% 0 0% 0 0% 0%
20221024 17.8 18.04 17.27 17.34 -2.58% -1.76% 0% 13134 0.2318 63.25 17.65 0% 0 0% 0 0% 0 0% 0%
20221021 17.72 18.25 17.72 17.8 0.06% -0.84% 0% 11952 0.2145 59.88 17.95 0% 0 0% 0 0% 0 0% 0%
20221020 17.95 18.05 17.76 17.79 -0.39% -0.73% 0% 11713 0.2099 60.75 17.92 0% 0 0% 0 0% 0 0% 0%
20221019 18.29 18.29 17.71 17.86 -2.4% -0.5% 0% 16792 0.3014 86.84 17.95 0% 0 0% 0 0% 0 0% 0%
20221018 18.13 18.63 17.84 18.3 1.05% 0.44% 0% 25115 0.4576 132.35 18.22 0% 0 0% 0 0% 0 0% 0%
20221017 17.52 18.32 17.5 18.11 2.49% 0.72% 0% 23911 0.43 134.01 17.98 0% 0 0% 0 0% 0 0% 0%
20220720 21.36 21.72 21.34 21.63 1.26% 0.28% 0% 22342 0.482 60.6 21.57 0% 0 0% 0 0% 0 0% 0%
20220719 21.33 21.79 21.25 21.36 -0.47% -0.37% 0% 20257 0.4344 51.93 21.44 0% 0 0% 0 0% 0 0% 0%
20220718 20.51 21.49 20.51 21.46 4.68% 1.51% 0% 33651 0.7114 76.06 21.14 0% 0 0% 0 0% 0 0% 0%
20220715 21.21 21.21 20.49 20.5 -2.8% -1.25% 0% 26574 0.5516 56.81 20.76 0% 0 0% 0 0% 0 0% 0%
20220714 20.96 21.36 20.81 21.09 0.62% -0.42% 0% 20415 0.4324 44.12 21.18 0% 0 0% 0 0% 0 0% 0%
20220713 20.69 21.29 20.5 20.96 0.82% 0.58% 0% 20669 0.4308 41.87 20.84 0% 0 0% 0 0% 0 0% 0%
20220712 21.69 21.79 20.78 20.79 -4.68% -1.66% 0% 37433 0.7912 71.07 21.14 0% 0 0% 0 0% 0 0% 0%
20220711 21.5 21.97 21.38 21.81 0.88% 0% 0% 35261 0.769 65.38 21.81 0% 0 0% 0 0% 0 0% 0%
20220708 21.22 21.89 21.09 21.62 2.32% 0% 0% 36961 0.799 61.32 21.62 0% 0 0% 0 0% 0 0% 0%
20220707 21.7 21.84 21.12 21.13 -1.95% -0.89% 0% 28702 0.6118 39.95 21.32 0% 0 0% 0 0% 0 0% 0%
20220706 21.92 22.06 21.36 21.55 -2.62% -0.65% 0% 36199 0.7851 76.29 21.69 0% 0 0% 0 0% 0 0% 0%
20220705 22.28 23.15 21.67 22.43 0.85% 0.58% 0% 58995 1.3154 124.4 22.3 0% 0 0% 0 0% 0 0% 0%
20220704 21.53 22.28 21.5 22.24 2.92% 0.68% 0% 39284 0.8677 88.14 22.09 0% 0 0% 0 0% 0 0% 0%
20220701 21.63 21.81 21.46 21.61 -0.32% -0.09% 0% 19332 0.4182 43.52 21.63 0% 0 0% 0 0% 0 0% 0%
20220630 21.5 21.88 21.45 21.68 0.6% -0.14% 0% 26754 0.5807 60.57 21.71 0% 0 0% 0 0% 0 0% 0%
20220629 21.91 22.1 21.51 21.55 -1.46% -1.24% 0% 32977 0.7196 74.71 21.82 0% 0 0% 0 0% 0 0% 0%
20220628 21.5 21.88 21.3 21.87 1.72% 0.69% 0% 33325 0.7237 80.24 21.72 0% 0 0% 0 0% 0 0% 0%
20220627 21.16 21.66 21.16 21.5 1.7% 0.14% 0% 33056 0.7097 83.2 21.47 0% 0 0% 0 0% 0 0% 0%
20220624 20.95 21.38 20.95 21.14 0.81% -0.14% 0% 26263 0.5559 70.07 21.17 0% 0 0% 0 0% 0 0% 0%
20220623 21.02 21.26 20.71 20.97 -0.62% 0.24% 0% 28081 0.5874 77.52 20.92 0% 0 0% 0 0% 0 0% 0%
20220622 21 21.45 20.8 21.1 -0.19% -0.14% 0% 41154 0.8697 116.96 21.13 0% 0 0% 0 0% 0 0% 0%
20220621 21.5 21.62 20.95 21.14 -1.31% -0.38% 0% 21545 0.4571 64.1 21.22 0% 0 0% 0 0% 0 0% 0%
20220620 21.03 21.43 20.95 21.42 2.34% 0.85% 0% 27525 0.5847 79.57 21.24 0% 0 0% 0 0% 0 0% 0%
20220617 20.8 20.97 20.35 20.93 -0.33% 1.06% 0% 22152 0.4588 65.44 20.71 0% 0 0% 0 0% 0 0% 0%
20220616 20.75 21.16 20.61 21 1.79% 0.43% 0% 24170 0.5055 73.91 20.91 0% 0 0% 0 0% 0 0% 0%
20220615 20.6 20.93 20.53 20.63 -0.48% -0.63% 0% 21491 0.4461 69.37 20.76 0% 0 0% 0 0% 0 0% 0%
20220614 20.71 20.89 20.17 20.73 -1.14% 1.12% 0% 16872 0.3458 54.07 20.5 0% 0 0% 0 0% 0 0% 0%
20220613 20.65 21 20.61 20.97 0.72% 0.48% 0% 13018 0.2717 42.07 20.87 0% 0 0% 0 0% 0 0% 0%
20220610 20.34 21.07 20.2 20.82 1.96% 0.24% 0% 19772 0.4107 62.01 20.77 0% 0 0% 0 0% 0 0% 0%
20220609 21.39 21.39 20.33 20.42 -4.53% -1.3% 0% 31992 0.662 98.94 20.69 0% 0 0% 0 0% 0 0% 0%
20220608 21.88 21.93 21.16 21.39 -3.17% -0.6% 0% 34862 0.7504 113.23 21.52 0% 0 0% 0 0% 0 0% 0%
20220607 21.53 22.19 21.12 22.09 2.79% 1.8% 0% 43033 0.9338 131.57 21.7 0% 0 0% 0 0% 0 0% 0%
20220606 21.29 21.49 21.24 21.49 1.51% 0.47% 0% 21972 0.47 67.28 21.39 0% 0 0% 0 0% 0 0% 0%
20220602 21.15 21.22 20.73 21.17 0.09% 0.86% 0% 16298 0.3421 48.54 20.99 0% 0 0% 0 0% 0 0% 0%
20220601 20.99 21.5 20.94 21.15 0.14% -0.19% 0% 17821 0.3776 54.23 21.19 0% 0 0% 0 0% 0 0% 0%
20220531 21.08 21.17 20.43 21.12 0.96% 1.29% 0% 18340 0.3824 56.19 20.85 0% 0 0% 0 0% 0 0% 0%
20220530 20.98 21.11 20.6 20.92 -0.29% 0.24% 0% 16573 0.3459 50 20.87 0% 0 0% 0 0% 0 0% 0%
20220527 21.08 21.29 20.72 20.98 -0.38% -0.24% 0% 14600 0.307 42.2 21.03 0% 0 0% 0 0% 0 0% 0%
20220526 21.51 21.66 20.75 21.06 -1.27% 0.05% 0% 16168 0.3404 42.7 21.05 0% 0 0% 0 0% 0 0% 0%
20220525 21 21.35 20.81 21.33 2.16% 0.8% 0% 16037 0.3393 40.57 21.16 0% 0 0% 0 0% 0 0% 0%
20220524 22.45 22.45 20.88 20.88 -7.08% -3.15% 0% 35552 0.7664 84.54 21.56 0% 0 0% 0 0% 0 0% 0%
20220523 22.09 22.65 22.09 22.47 1.77% 0.18% 0% 22097 0.4956 57.12 22.43 0% 0 0% 0 0% 0 0% 0%
20220520 22.4 22.77 21.94 22.08 -0.63% -0.5% 0% 21748 0.4826 53.18 22.19 0% 0 0% 0 0% 0 0% 0%
20220519 21.97 22.36 21.72 22.22 -0.18% 0.27% 0% 16234 0.3597 37.88 22.16 0% 0 0% 0 0% 0 0% 0%
20220518 22.22 22.73 22.2 22.26 -0.45% -0.67% 0% 14394 0.3226 32.32 22.41 0% 0 0% 0 0% 0 0% 0%
20220517 22.89 22.96 22.08 22.36 -1.93% 0.18% 0% 22605 0.5045 47.82 22.32 0% 0 0% 0 0% 0 0% 0%
20220516 23.39 23.63 22.74 22.8 -1.89% -1.34% 0% 31991 0.7394 68.26 23.11 0% 0 0% 0 0% 0 0% 0%
20220513 23.05 24.05 22.82 23.24 1.71% -0.47% 0% 46632 1.089 98.7 23.35 0% 0 0% 0 0% 0 0% 0%
20220512 22.36 23.06 22.03 22.85 1.24% 0.31% 0% 35181 0.8013 72.58 22.78 0% 0 0% 0 0% 0 0% 0%
20220511 22.41 23.47 22.41 22.57 -0.04% -1.95% 0% 49438 1.1383 100.59 23.02 0% 0 0% 0 0% 0 0% 0%
20220510 22 22.79 21.91 22.58 0.98% 0.36% 0% 37450 0.8425 76.77 22.5 0% 0 0% 0 0% 0 0% 0%
20220509 21.56 22.98 21.43 22.36 3.42% 0.58% 0% 53200 1.1829 106.6 22.23 0% 0 0% 0 0% 0 0% 0%
20220506 20.69 21.88 20.21 21.62 2.27% 0.79% 0% 40603 0.8711 81.86 21.45 0% 0 0% 0 0% 0 0% 0%
20220505 20.52 21.5 20.36 21.14 2.92% 0.14% 0% 33020 0.6972 66.96 21.11 0% 0 0% 0 0% 0 0% 0%
20220429 19.69 20.65 19.69 20.54 4.96% 0.79% 0% 36224 0.7382 67.97 20.38 0% 0 0% 0 0% 0 0% 0%
20220428 20.62 20.65 19.57 19.57 -5.82% -2.2% 0% 32555 0.6515 57.2 20.01 0% 0 0% 0 0% 0 0% 0%
20220427 19.7 20.85 19.27 20.78 2.72% 4% 0% 40049 0.8001 67.81 19.98 0% 0 0% 0 0% 0 0% 0%
20220426 20.62 21.65 20.14 20.23 -1.8% -2.65% 0% 42946 0.8926 68.34 20.78 0% 0 0% 0 0% 0 0% 0%
20220425 22.64 22.64 20.53 20.6 -9.85% -4.28% 0% 48166 1.0367 74.6 21.52 0% 0 0% 0 0% 0 0% 0%
20220422 22.68 23.28 22.4 22.85 0.22% -0.04% 0% 36164 0.8267 53.12 22.86 0% 0 0% 0 0% 0 0% 0%
20220421 23.71 24.18 22.5 22.8 -4.6% -1.98% 0% 40243 0.9361 47.43 23.26 0% 0 0% 0 0% 0 0% 0%
20220420 24.45 24.58 23.72 23.9 -1.65% -1.32% 0% 30750 0.7449 27.31 24.22 0% 0 0% 0 0% 0 0% 0%
20220419 24.26 24.68 24.06 24.3 -0.94% -0.16% 0% 29032 0.7067 25.43 24.34 0% 0 0% 0 0% 0 0% 0%
20220418 24 24.69 23.17 24.53 1.83% 1.57% 0% 45854 1.1075 38.82 24.15 0% 0 0% 0 0% 0 0% 0%
20220415 24.7 24.89 24.09 24.09 -3.49% -1.47% 0% 52127 1.2745 44.84 24.45 0% 0 0% 0 0% 0 0% 0%
20220414 24.85 25.43 24.6 24.96 0.44% -0.28% 0% 49289 1.2336 43.51 25.03 0% 0 0% 0 0% 0 0% 0%
20220413 25.92 26.1 24.58 24.85 -5.23% -1.04% 0% 88529 2.2231 76.58 25.11 0% 0 0% 0 0% 0 0% 0%
20220412 26.88 26.91 25.61 26.22 -0.42% 0.34% 0% 75774 1.9803 66.47 26.13 0% 0 0% 0 0% 0 0% 0%
20220411 26 27.68 26 26.33 -1.97% -2.05% 0% 104229 2.8012 93.81 26.88 0% 0 0% 0 0% 0 0% 0%
20220408 29.36 29.92 26.86 26.86 -12.68% -4.38% 0% 182228 5.1189 179.99 28.09 0% 0 0% 0 0% 0 0% 0%
20220407 34.79 34.99 30.69 30.76 0.36% -7.63% 0% 255789 8.517 332.97 33.3 0% 0 0% 0 0% 0 0% 0%
20220401 26.19 26.22 25.44 25.54 -2.96% -0.97% 0% 47874 1.2347 61.95 25.79 0% 0 0% 0 0% 0 0% 0%
20220331 26.9 27.46 26.3 26.32 -2.19% -2.05% 0% 50855 1.3665 62.37 26.87 0% 0 0% 0 0% 0 0% 0%
20220330 27.15 27.4 26.37 26.91 -0.19% 0% 0% 37226 1.0018 43.71 26.91 0% 0 0% 0 0% 0 0% 0%
20220329 27.61 27.9 26.7 26.96 -1.86% -1.21% 0% 47868 1.3064 53.67 27.29 0% 0 0% 0 0% 0 0% 0%
20220328 28.22 28.97 27.27 27.47 -5.31% -1.08% 0% 68476 1.9018 73.86 27.77 0% 0 0% 0 0% 0 0% 0%
20220325 29.2 31 28.13 29.01 0.76% -1.36% 0% 98372 2.8933 108.11 29.41 0% 0 0% 0 0% 0 0% 0%
20220324 28.2 29.15 27.57 28.79 1.88% 0.88% 0% 68285 1.9487 71.31 28.54 0% 0 0% 0 0% 0 0% 0%
20220323 28.58 28.9 28.06 28.26 -1.4% -0.49% 0% 46953 1.3334 47.78 28.4 0% 0 0% 0 0% 0 0% 0%
20220322 30 30 28.22 28.66 -5.51% -0.86% 0% 72657 2.1002 68.67 28.91 0% 0 0% 0 0% 0 0% 0%
20220321 29.7 30.5 29.51 30.33 0.63% 1.27% 0% 87104 2.6092 78.21 29.95 0% 0 0% 0 0% 0 0% 0%
20220318 28 30.4 28 30.14 6.88% 1.28% 0% 104323 3.1046 83.35 29.76 0% 0 0% 0 0% 0 0% 0%
20220317 27.52 29.2 27.1 28.2 2.47% -0.88% 0% 79012 2.2481 59.19 28.45 0% 0 0% 0 0% 0 0% 0%
20220316 28.18 28.62 26 27.52 -1.22% 1.59% 0% 86246 2.3366 60.81 27.09 0% 0 0% 0 0% 0 0% 0%
20220315 28.25 29.68 27.83 27.86 -1.66% -3.83% 0% 86167 2.496 64.5 28.97 0% 0 0% 0 0% 0 0% 0%
20220311 30 30.5 28.88 29.95 -2.32% 0.5% 0% 88255 2.6302 70.33 29.8 0% 0 0% 0 0% 0 0% 0%
20220310 29.93 30.87 29.15 30.66 5.18% 1.52% 0% 108251 3.2695 90.5 30.2 0% 0 0% 0 0% 0 0% 0%
20220309 28.54 29.49 27 29.15 1% 1.96% 0% 81127 2.3191 65.72 28.59 0% 0 0% 0 0% 0 0% 0%
20220308 31.1 31.31 28.64 28.86 -10.37% -2.17% 0% 123941 3.6561 105.08 29.5 0% 0 0% 0 0% 0 0% 0%
20220307 31.02 33.18 30.51 32.2 2.45% 0.69% 0% 143681 4.595 138.77 31.98 0% 0 0% 0 0% 0 0% 0%
20220304 31.13 35.38 30.5 31.43 4.91% -3.17% 0% 192491 6.2488 203.88 32.46 0% 0 0% 0 0% 0 0% 0%
20220303 28.8 30.28 28.7 29.96 3.24% 1.25% 0% 119908 3.5484 137.63 29.59 0% 0 0% 0 0% 0 0% 0%
20220302 28.5 29.67 28.1 29.02 1.36% 0.52% 0% 92538 2.6714 108.61 28.87 0% 0 0% 0 0% 0 0% 0%
20220301 27.46 29.06 27.3 28.63 4.15% 1.24% 0% 82964 2.3465 93.47 28.28 0% 0 0% 0 0% 0 0% 0%
20220228 27.18 27.6 26.42 27.49 1.14% 1.29% 0% 39467 1.0711 42.73 27.14 0% 0 0% 0 0% 0 0% 0%
20220225 27.44 28 27.13 27.18 0.07% -1.45% 0% 44786 1.2351 47.05 27.58 0% 0 0% 0 0% 0 0% 0%
20220224 28.17 29.19 26.73 27.16 -4.23% -2.76% 0% 72520 2.0255 73.66 27.93 0% 0 0% 0 0% 0 0% 0%
20220223 27.69 28.56 27.5 28.36 3.01% 0.57% 0% 52349 1.4764 53.22 28.2 0% 0 0% 0 0% 0 0% 0%
20220222 28.13 28.3 27.31 27.53 -3.61% -0.43% 0% 50682 1.4016 44.04 27.65 0% 0 0% 0 0% 0 0% 0%
20220221 27.82 28.68 27.53 28.56 2.18% 1.46% 0% 59600 1.6776 43.3 28.15 0% 0 0% 0 0% 0 0% 0%
20220218 27.73 28.45 27.62 27.95 -0.32% -0.07% 0% 46118 1.29 45.13 27.97 0% 0 0% 0 0% 0 0% 0%
20220217 28.61 29.16 27.9 28.04 -3.71% -1.72% 0% 75430 2.1518 66.7 28.53 0% 0 0% 0 0% 0 0% 0%
20220216 28.02 29.95 27.58 29.12 4% 1.22% 0% 90207 2.5951 73.31 28.77 0% 0 0% 0 0% 0 0% 0%
20220215 27.56 28.31 27.1 28 3.9% 0.32% 0% 68910 1.9233 48.76 27.91 0% 0 0% 0 0% 0 0% 0%
20220214 26.02 27.48 26 26.95 3.49% 0.04% 0% 51493 1.3872 25.57 26.94 0% 0 0% 0 0% 0 0% 0%
20220211 26.74 26.74 25.81 26.04 -3.23% -0.46% 0% 44610 1.1668 11.68 26.16 0% 0 0% 0 0% 0 0% 0%
20220210 27.63 27.86 26.83 26.91 -3.06% -1.54% 0% 43437 1.1871 10.38 27.33 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