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. 301221
    4. 返回上一页 刷新
股票代码（例：sz301221）       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 55.41 57.8 55.4 57.46 4.02% 0.9% 0% 40110 2.2843 77.28 56.95 0% 0 0% 0 0% 0 0% 0%
20230927 56.06 56.81 55.1 55.24 -2.21% -1.23% 0% 34087 1.9066 58.4 55.93 0% 0 0% 0 0% 0 0% 0%
20230926 58.5 58.7 56.38 56.49 -3.39% -1.47% 0% 40822 2.3404 61.47 57.33 0% 0 0% 0 0% 0 0% 0%
20230925 57.3 59.19 56.72 58.47 2.29% 0.74% 0% 51815 3.0072 63.83 58.04 0% 0 0% 0 0% 0 0% 0%
20230922 55.5 57.27 55.07 57.16 2.62% 1.13% 0% 39923 2.2564 41.02 56.52 0% 0 0% 0 0% 0 0% 0%
20230921 53.8 56.26 53.39 55.7 2.05% 0.45% 0% 37647 2.0876 37.16 55.45 0% 0 0% 0 0% 0 0% 0%
20230920 56 57.32 54.5 54.58 -3.38% -2.2% 0% 44374 2.4764 43.02 55.81 0% 0 0% 0 0% 0 0% 0%
20230919 58.56 59 56 56.49 -4.9% -0.62% 0% 55845 3.174 52.43 56.84 0% 0 0% 0 0% 0 0% 0%
20230918 55.5 61.2 55.5 59.4 6.43% 0.49% 0% 88658 5.2402 86.51 59.11 0% 0 0% 0 0% 0 0% 0%
20230915 60.06 60.75 55.5 55.81 -8.16% -2.4% 0% 80097 4.58 79.63 57.18 0% 0 0% 0 0% 0 0% 0%
20230914 62.06 63.9 60.22 60.77 -6.59% -1.67% 0% 86651 5.3548 96.01 61.8 0% 0 0% 0 0% 0 0% 0%
20230913 66.78 70.43 63.3 65.06 -3.03% -2.97% 0% 109010 7.3095 139.35 67.05 0% 0 0% 0 0% 0 0% 0%
20230912 71.76 74.37 65.92 67.09 -3.33% -5.44% 0% 160319 11.3744 236.46 70.95 0% 0 0% 0 0% 0 0% 0%
20230911 67 75.18 64.85 69.4 10.77% -0.36% 0% 156284 10.8855 271.7 69.65 0% 0 0% 0 0% 0 0% 0%
20230908 59.4 62.99 58.35 62.65 4.5% 2.39% 0% 55567 3.4004 106.93 61.19 0% 0 0% 0 0% 0 0% 0%
20230907 63.5 63.5 59.59 59.95 -5.75% -2.33% 0% 56024 3.4385 109.27 61.38 0% 0 0% 0 0% 0 0% 0%
20230906 59.67 64.39 59.11 63.61 5.45% 1.81% 0% 86917 5.4304 172.24 62.48 0% 0 0% 0 0% 0 0% 0%
20230905 61 62.99 60.05 60.32 -0.54% -1.77% 0% 52129 3.201 105.61 61.41 0% 0 0% 0 0% 0 0% 0%
20230904 60.11 60.88 58.93 60.65 1.05% 1.13% 0% 36327 2.1785 75.68 59.97 0% 0 0% 0 0% 0 0% 0%
20230901 59.57 61.99 58.28 60.02 0.99% -0.37% 0% 46859 2.823 101.04 60.24 0% 0 0% 0 0% 0 0% 0%
20230831 59.83 60.85 58.88 59.43 -0.37% -0.5% 0% 34169 2.0408 75.42 59.73 0% 0 0% 0 0% 0 0% 0%
20230830 58.88 60.21 57.71 59.65 1.91% 1.15% 0% 50285 2.9653 111.1 58.97 0% 0 0% 0 0% 0 0% 0%
20230829 52.12 59.49 52.01 58.53 10.29% 2.86% 0% 58202 3.3116 132.48 56.9 0% 0 0% 0 0% 0 0% 0%
20230828 60.74 60.8 53 53.07 -5.42% -5.6% 0% 46439 2.6108 114.66 56.22 0% 0 0% 0 0% 0 0% 0%
20230825 59.34 61.59 55.72 56.11 -7.07% -4.35% 0% 52305 3.0682 144.57 58.66 0% 0 0% 0 0% 0 0% 0%
20230824 59.24 62.46 59.05 60.38 0.62% -0.72% 0% 57927 3.5232 179.87 60.82 0% 0 0% 0 0% 0 0% 0%
20230823 58.5 61.65 57.51 60.01 2.84% -0.35% 0% 69877 4.2083 231.98 60.22 0% 0 0% 0 0% 0 0% 0%
20230822 57.8 58.49 55.81 58.35 2.44% 2.21% 0% 29113 1.6622 102.17 57.09 0% 0 0% 0 0% 0 0% 0%
20230821 56.42 57.89 55.86 56.96 -0.59% 0.11% 0% 23120 1.3156 73.11 56.9 0% 0 0% 0 0% 0 0% 0%
20230818 56.82 58.27 56.4 57.3 0.97% -0.26% 0% 33685 1.9353 100.18 57.45 0% 0 0% 0 0% 0 0% 0%
20230817 55 57.36 54.55 56.75 3.48% 1.32% 0% 29727 1.6649 84.53 56.01 0% 0 0% 0 0% 0 0% 0%
20230816 56.66 57.22 54.71 54.84 -3.08% -1.9% 0% 22376 1.2508 59.41 55.9 0% 0 0% 0 0% 0 0% 0%
20230815 56.88 58 55.5 56.58 -0.74% 0.07% 0% 19477 1.1013 47.94 56.54 0% 0 0% 0 0% 0 0% 0%
20230814 54.95 57.19 54.95 57 2.24% 1.23% 0% 19460 1.0958 45.05 56.31 0% 0 0% 0 0% 0 0% 0%
20230811 57.89 58.01 55.5 55.75 -3.86% -1.66% 0% 25341 1.4366 53.68 56.69 0% 0 0% 0 0% 0 0% 0%
20230810 58.45 58.45 56.34 57.99 -0.74% 0.85% 0% 36084 2.0749 71.27 57.5 0% 0 0% 0 0% 0 0% 0%
20230809 60.88 60.88 58.18 58.42 -5.18% -1.65% 0% 39130 2.3245 76.02 59.4 0% 0 0% 0 0% 0 0% 0%
20230808 61.46 62.9 61.16 61.61 0.75% -0.73% 0% 54839 3.4032 113.2 62.06 0% 0 0% 0 0% 0 0% 0%
20230807 60.89 61.66 59.38 61.15 1.36% 0.58% 0% 43567 2.6487 91.47 60.8 0% 0 0% 0 0% 0 0% 0%
20230804 59.75 60.69 58.93 60.33 0.89% 0.73% 0% 38492 2.3052 82.3 59.89 0% 0 0% 0 0% 0 0% 0%
20230803 61.59 62.48 59.66 59.8 -4.75% -1.74% 0% 49571 3.0168 106.26 60.86 0% 0 0% 0 0% 0 0% 0%
20230802 60.38 62.88 59.51 62.78 3% 1.95% 0% 51529 3.1731 112.31 61.58 0% 0 0% 0 0% 0 0% 0%
20230801 61.38 62.6 60.35 60.95 -2.06% -0.2% 0% 40428 2.469 90.28 61.07 0% 0 0% 0 0% 0 0% 0%
20230731 59.65 62.4 59.53 62.23 2.15% 1.3% 0% 57342 3.5223 123.29 61.43 0% 0 0% 0 0% 0 0% 0%
20230728 59.01 61.1 56.2 60.92 3.25% 3.5% 0% 63192 3.7195 127.09 58.86 0% 0 0% 0 0% 0 0% 0%
20230727 62.01 62.9 59 59 0.46% -2.24% 0% 57506 3.4705 101.41 60.35 0% 0 0% 0 0% 0 0% 0%
20230726 60.8 61 58.46 58.73 -4.1% -0.78% 0% 33047 1.9561 50.96 59.19 0% 0 0% 0 0% 0 0% 0%
20230725 61.6 62.36 59.8 61.24 2.55% 0.18% 0% 37113 2.2687 49.52 61.13 0% 0 0% 0 0% 0 0% 0%
20230724 59.01 60.76 58.65 59.72 0.47% -0.23% 0% 28417 1.7011 32.73 59.86 0% 0 0% 0 0% 0 0% 0%
20230721 61.29 62.23 59.44 59.44 -4.47% -1.74% 0% 44408 2.6862 44.07 60.49 0% 0 0% 0 0% 0 0% 0%
20230720 64.7 65.97 61.8 62.22 -2.78% -2.08% 0% 44757 2.8439 41.19 63.54 0% 0 0% 0 0% 0 0% 0%
20230719 64.5 65.5 63.66 64 -1.92% -0.5% 0% 35167 2.2621 29.47 64.32 0% 0 0% 0 0% 0 0% 0%
20230718 66.97 67.58 64.99 65.25 -3.16% -1.08% 0% 55393 3.6538 42.11 65.96 0% 0 0% 0 0% 0 0% 0%
20230717 68.54 69.55 66.98 67.38 -4.57% -0.6% 0% 62397 4.2298 47.31 67.79 0% 0 0% 0 0% 0 0% 0%
20230714 75.4 76.86 69.7 70.61 -7.2% -1.7% 0% 120343 8.6445 99.22 71.83 0% 0 0% 0 0% 0 0% 0%
20230713 76 79.38 73.66 76.09 -0.51% -0.14% 0% 100163 7.6323 94.89 76.2 0% 0 0% 0 0% 0 0% 0%
20230712 73.75 82.48 72.02 76.48 0.63% -0.92% 0% 121704 9.3942 125.8 77.19 0% 0 0% 0 0% 0 0% 0%
20230711 75.08 77.7 70.9 76 -2.3% 2.38% 0% 114049 8.4663 123.88 74.23 0% 0 0% 0 0% 0 0% 0%
20230710 77.8 81.2 75.41 77.79 4.29% -1.06% 0% 136055 10.6972 170.33 78.62 0% 0 0% 0 0% 0 0% 0%
20230707 69.79 78.3 69.2 74.59 1.55% 0.17% 0% 144927 10.7909 189.08 74.46 0% 0 0% 0 0% 0 0% 0%
20230706 69.85 73.5 66.88 73.45 -1% 6.02% 0% 153202 10.6143 203.12 69.28 0% 0 0% 0 0% 0 0% 0%
20230705 72.92 79.69 70.78 74.19 10.2% -0.08% 0% 165467 12.2865 258.15 74.25 0% 0 0% 0 0% 0 0% 0%
20230704 56.54 67.32 56.52 67.32 20% 5.22% 0% 98458 6.2997 149.81 63.98 0% 0 0% 0 0% 0 0% 0%
20230703 56.77 59.3 55.91 56.1 0.48% -2.03% 0% 34008 1.9473 52.64 57.26 0% 0 0% 0 0% 0 0% 0%
20230630 55.35 57.57 53.96 55.83 1.23% -0.07% 0% 35809 2.0008 54.27 55.87 0% 0 0% 0 0% 0 0% 0%
20230629 54.28 55.49 53.55 55.15 2.19% 0.93% 0% 33031 1.8048 48.75 54.64 0% 0 0% 0 0% 0 0% 0%
20230628 59.4 59.4 52.64 53.97 -9.25% -1.46% 0% 56884 3.1158 81.76 54.77 0% 0 0% 0 0% 0 0% 0%
20230627 60.37 61.37 58.27 59.47 -4.57% 0.02% 0% 48457 2.8814 74.58 59.46 0% 0 0% 0 0% 0 0% 0%
20230626 64.23 68.3 61.88 62.32 -10.4% -4.46% 0% 76146 4.9672 133.08 65.23 0% 0 0% 0 0% 0 0% 0%
20230621 61.9 70 60.33 69.55 10.31% 7.88% 0% 93820 6.0483 176.37 64.47 0% 0 0% 0 0% 0 0% 0%
20230620 61.63 64.16 59.7 63.05 2.79% 1.24% 0% 94088 5.8596 195.31 62.28 0% 0 0% 0 0% 0 0% 0%
20230619 57.5 65.71 57.5 61.34 12.02% -1.68% 0% 109898 6.8562 259.69 62.39 0% 0 0% 0 0% 0 0% 0%
20230616 54.53 55.3 53.33 54.76 1.97% 0.35% 0% 23519 1.2835 61.78 54.57 0% 0 0% 0 0% 0 0% 0%
20230615 54.33 56.2 53.5 53.7 -1.18% -1.95% 0% 33545 1.8374 89.92 54.77 0% 0 0% 0 0% 0 0% 0%
20230614 55.01 55.3 53.01 54.34 -3.28% 0.52% 0% 40157 2.1709 107.72 54.06 0% 0 0% 0 0% 0 0% 0%
20230613 57.7 57.97 55.35 56.18 -2.28% 0.02% 0% 51697 2.9039 152.08 56.17 0% 0 0% 0 0% 0 0% 0%
20230612 55.21 58.08 54.5 57.49 6.33% 1.2% 0% 64394 3.6585 216.47 56.81 0% 0 0% 0 0% 0 0% 0%
20230609 55.7 55.7 53.56 54.07 -1.57% -0.7% 0% 28604 1.5575 113.82 54.45 0% 0 0% 0 0% 0 0% 0%
20230608 54.49 55.87 53.08 54.93 0.83% 0.68% 0% 35590 1.9419 153.81 54.56 0% 0 0% 0 0% 0 0% 0%
20230607 53.63 55.6 52.89 54.48 1.58% -0.09% 0% 32188 1.7551 150.04 54.53 0% 0 0% 0 0% 0 0% 0%
20230606 53.75 56.62 52.97 53.63 -1.43% -2.05% 0% 41241 2.2578 217.36 54.75 0% 0 0% 0 0% 0 0% 0%
20230605 52.75 55.41 52.75 54.41 3.28% 0.33% 0% 22561 1.2234 140.3 54.23 0% 0 0% 0 0% 0 0% 0%
20230602 53.72 54.17 52.46 52.68 -2.34% -0.49% 0% 17385 0.9203 111.48 52.94 0% 0 0% 0 0% 0 0% 0%
20230601 50.26 54.43 50.02 53.94 5.97% 2.2% 0% 29540 1.5592 174.15 52.78 0% 0 0% 0 0% 0 0% 0%
20230531 48.4 51.9 48.39 50.9 4.39% 0.93% 0% 21967 1.1078 133.26 50.43 0% 0 0% 0 0% 0 0% 0%
20230530 47.21 49.48 47 48.76 3.52% 0.49% 0% 14643 0.7105 88.3 48.52 0% 0 0% 0 0% 0 0% 0%
20230529 49 49 47.12 47.3 -1.64% -0.71% 0% 9438 0.4496 51.91 47.64 0% 0 0% 0 0% 0 0% 0%
20230526 48 48.85 47.3 48.09 0.56% 0.02% 0% 10536 0.5066 50.8 48.08 0% 0 0% 0 0% 0 0% 0%
20230525 49.9 51.15 46.8 47.82 -4.68% -1.18% 0% 20870 1.0098 91.26 48.39 0% 0 0% 0 0% 0 0% 0%
20230524 50.07 51.19 49.8 50.17 -0.65% -0.32% 0% 8958 0.4509 40.21 50.33 0% 0 0% 0 0% 0 0% 0%
20230523 50.02 52.39 49.51 50.5 0.8% -0.88% 0% 11658 0.594 49.13 50.95 0% 0 0% 0 0% 0 0% 0%
20230522 49.53 50.73 49.5 50.1 -3.24% 0.42% 0% 15351 0.7659 59.14 49.89 0% 0 0% 0 0% 0 0% 0%
20230519 54.56 54.56 51.76 51.78 -4.41% -1.91% 0% 22185 1.1712 89.04 52.79 0% 0 0% 0 0% 0 0% 0%
20230518 55.33 55.35 53.18 54.17 -0.33% 0.22% 0% 18040 0.975 73.83 54.05 0% 0 0% 0 0% 0 0% 0%
20230517 55.51 57.68 53.6 54.35 -2.37% -1.33% 0% 22959 1.2645 92.43 55.08 0% 0 0% 0 0% 0 0% 0%
20230516 55.82 56.19 54.5 55.67 -0.43% 1.02% 0% 24006 1.3229 96.45 55.11 0% 0 0% 0 0% 0 0% 0%
20230515 52.92 56.2 51.51 55.91 5.65% 2.14% 0% 31978 1.7504 130.74 54.74 0% 0 0% 0 0% 0 0% 0%
20230510 48.9 54.59 48.9 53.05 7.17% 1.07% 0% 30439 1.5978 122.78 52.49 0% 0 0% 0 0% 0 0% 0%
20230509 52.8 52.8 49.5 49.5 -6.78% -2.73% 0% 22650 1.1527 86.57 50.89 0% 0 0% 0 0% 0 0% 0%
20230508 52.58 53.66 51.41 53.1 0.89% 0.59% 0% 25118 1.3261 94.48 52.79 0% 0 0% 0 0% 0 0% 0%
20230505 49.01 53.03 48.58 52.63 6.47% 2.93% 0% 28339 1.4491 103.24 51.13 0% 0 0% 0 0% 0 0% 0%
20230504 50.97 50.97 48.51 49.43 -4.28% -0.02% 0% 19549 0.9666 64.78 49.44 0% 0 0% 0 0% 0 0% 0%
20230428 51.07 51.9 50.3 51.64 1.06% 0.6% 0% 23171 1.1893 75.63 51.33 0% 0 0% 0 0% 0 0% 0%
20230427 49.2 52.16 48.7 51.1 2.2% 0.69% 0% 28415 1.4422 84 50.75 0% 0 0% 0 0% 0 0% 0%
20230426 48.5 50.63 47.6 50 4.82% 1.05% 0% 25953 1.2841 64.88 49.48 0% 0 0% 0 0% 0 0% 0%
20230425 49.73 50.27 47 47.7 -5.11% -1.04% 0% 20118 0.9696 42.43 48.2 0% 0 0% 0 0% 0 0% 0%
20230424 49.04 51.39 49.02 50.27 1.97% -0.53% 0% 27611 1.3955 55.65 50.54 0% 0 0% 0 0% 0 0% 0%
20230421 54.21 54.25 48.91 49.3 -9.12% -3.65% 0% 35839 1.834 66.46 51.17 0% 0 0% 0 0% 0 0% 0%
20230420 52.5 55.15 51.96 54.25 2.3% 0.97% 0% 34192 1.8371 62.05 53.73 0% 0 0% 0 0% 0 0% 0%
20230419 53.39 54.23 52.76 53.03 -1.8% -0.86% 0% 24568 1.3141 45.83 53.49 0% 0 0% 0 0% 0 0% 0%
20230418 56.58 56.58 52.44 54 -6.22% 0.07% 0% 42946 2.3173 80.88 53.96 0% 0 0% 0 0% 0 0% 0%
20230417 56.99 59.7 55.1 57.58 1.3% 0.17% 0% 30559 1.7566 63.38 57.48 0% 0 0% 0 0% 0 0% 0%
20230414 60 60 56 56.84 -7.5% -1.2% 0% 45794 2.6344 99.75 57.53 0% 0 0% 0 0% 0 0% 0%
20230413 61.34 64.57 59.55 61.45 0.99% -0.32% 0% 65829 4.0584 167.22 61.65 0% 0 0% 0 0% 0 0% 0%
20230412 54.93 63 53.6 60.85 9.44% 3.54% 0% 73850 4.3398 207.25 58.77 0% 0 0% 0 0% 0 0% 0%
20230411 52.38 56.78 50.58 55.6 4.53% 3.25% 0% 59673 3.2135 185.43 53.85 0% 0 0% 0 0% 0 0% 0%
20230410 58 59.55 51.89 53.19 -6.95% -3.78% 0% 70846 3.9164 255.01 55.28 0% 0 0% 0 0% 0 0% 0%
20230407 47.96 57.16 47.7 57.16 20.01% 8.2% 0% 73332 3.8741 302.79 52.83 0% 0 0% 0 0% 0 0% 0%
20230406 48.16 48.59 47.6 47.63 -1.61% -0.58% 0% 19325 0.9258 83.01 47.91 0% 0 0% 0 0% 0 0% 0%
20230404 49.42 49.6 47.65 48.41 -2% 0.1% 0% 26520 1.2824 118.65 48.36 0% 0 0% 0 0% 0 0% 0%
20230403 46.89 49.85 46.36 49.4 5.67% 2.43% 0% 28704 1.3844 135.77 48.23 0% 0 0% 0 0% 0 0% 0%
20230331 46.93 47.13 45.68 46.75 0.62% 0.58% 0% 9834 0.4571 49.55 46.48 0% 0 0% 0 0% 0 0% 0%
20230330 47.35 47.99 46.3 46.46 -1.25% -0.85% 0% 10616 0.4975 53.21 46.86 0% 0 0% 0 0% 0 0% 0%
20230329 47.62 48.02 46.55 47.05 -1.2% -0.38% 0% 15323 0.7237 76.79 47.23 0% 0 0% 0 0% 0 0% 0%
20230328 48.08 48.48 46.89 47.62 -0.83% -0.33% 0% 15247 0.7285 80.29 47.78 0% 0 0% 0 0% 0 0% 0%
20230327 48 49.15 47.11 48.02 1.74% -0.17% 0% 25494 1.2262 137.39 48.1 0% 0 0% 0 0% 0 0% 0%
20230324 47.79 48.27 46.1 47.2 -2.28% 0.38% 0% 28998 1.3635 167.43 47.02 0% 0 0% 0 0% 0 0% 0%
20230323 45.77 49.66 45.21 48.3 5.71% 1.05% 0% 46770 2.2354 301.51 47.8 0% 0 0% 0 0% 0 0% 0%
20230322 44.6 45.78 44.53 45.69 2.21% 1.04% 0% 13216 0.5976 103.58 45.22 0% 0 0% 0 0% 0 0% 0%
20230321 42.79 44.92 42.45 44.7 4.49% 1.22% 0% 15343 0.6775 115.14 44.16 0% 0 0% 0 0% 0 0% 0%
20230320 43.3 43.56 42.13 42.78 -0.56% -0.09% 0% 9846 0.4216 72.69 42.82 0% 0 0% 0 0% 0 0% 0%
20230317 42.5 43.43 42.3 43.02 2.43% 0.23% 0% 13505 0.5796 95.13 42.92 0% 0 0% 0 0% 0 0% 0%
20230316 43.48 43.57 41.75 42 -4.11% -1.15% 0% 13630 0.5792 89.33 42.49 0% 0 0% 0 0% 0 0% 0%
20230315 44.3 44.66 43.58 43.8 0.02% -0.86% 0% 8133 0.3593 49.94 44.18 0% 0 0% 0 0% 0 0% 0%
20230314 44.82 45.1 42.77 43.79 -2.58% 0.37% 0% 13205 0.5761 65.59 43.63 0% 0 0% 0 0% 0 0% 0%
20230313 45.13 45.14 43.85 44.95 -0.66% 0.88% 0% 9795 0.4365 49.94 44.56 0% 0 0% 0 0% 0 0% 0%
20230310 45.6 45.94 45.1 45.25 -1.2% -0.29% 0% 10973 0.498 57.15 45.38 0% 0 0% 0 0% 0 0% 0%
20230309 45.26 46.8 44.75 45.8 1.33% 0.35% 0% 15386 0.7022 80.63 45.64 0% 0 0% 0 0% 0 0% 0%
20230308 43.16 45.56 43.16 45.2 4.03% 1.05% 0% 15852 0.7091 83.11 44.73 0% 0 0% 0 0% 0 0% 0%
20230307 44.73 45.03 43.35 43.45 -3.34% -1.52% 0% 12703 0.5605 68.68 44.12 0% 0 0% 0 0% 0 0% 0%
20230306 46.01 46.08 44.61 44.95 -2.2% -0.29% 0% 14407 0.6495 80.56 45.08 0% 0 0% 0 0% 0 0% 0%
20230303 46.07 47.43 45.24 45.96 -1.52% -0.52% 0% 20402 0.9426 120.82 46.2 0% 0 0% 0 0% 0 0% 0%
20230302 47.11 47.11 45.78 46.67 -1.89% 0.58% 0% 27584 1.28 174.42 46.4 0% 0 0% 0 0% 0 0% 0%
20230301 45.36 48.22 45.08 47.57 7.04% 1.28% 0% 41494 1.9491 287.79 46.97 0% 0 0% 0 0% 0 0% 0%
20230228 43.57 44.8 43.47 44.44 2.87% 0.79% 0% 11650 0.5137 92.21 44.09 0% 0 0% 0 0% 0 0% 0%
20230227 44.28 44.94 43.01 43.2 -3.57% -1.21% 0% 9417 0.4118 74.95 43.73 0% 0 0% 0 0% 0 0% 0%
20230224 45.1 45.58 44.13 44.8 -0.51% -0.16% 0% 11026 0.4947 87.19 44.87 0% 0 0% 0 0% 0 0% 0%
20230223 44.7 45.66 44.4 45.03 0.65% 0.02% 0% 9999 0.4502 75.97 45.02 0% 0 0% 0 0% 0 0% 0%
20230222 43.99 45.05 43.95 44.74 1.41% 0.49% 0% 7511 0.3344 53.29 44.52 0% 0 0% 0 0% 0 0% 0%
20230221 44.86 45.8 43.73 44.12 -1.74% -1.21% 0% 10106 0.4513 63.44 44.66 0% 0 0% 0 0% 0 0% 0%
20230220 43.5 45.25 43.17 44.9 3.19% 0.99% 0% 9730 0.4326 55.92 44.46 0% 0 0% 0 0% 0 0% 0%
20230217 44.8 45.3 43.42 43.51 -3.03% -1.27% 0% 10323 0.4549 58.17 44.07 0% 0 0% 0 0% 0 0% 0%
20230216 46.27 46.78 44.4 44.87 -2.84% -2.03% 0% 14466 0.6626 85.88 45.8 0% 0 0% 0 0% 0 0% 0%
20230215 44.8 46.49 44.8 46.18 2.74% 0.39% 0% 15421 0.7093 95.46 46 0% 0 0% 0 0% 0 0% 0%
20230214 45.29 45.99 44.68 44.95 -0.82% -0.11% 0% 8022 0.361 48.9 45 0% 0 0% 0 0% 0 0% 0%
20230213 45.7 45.9 45.01 45.32 -1.03% -0.15% 0% 10240 0.4648 64.55 45.39 0% 0 0% 0 0% 0 0% 0%
20230210 45.54 46.47 45.09 45.79 -0.24% -0.11% 0% 15195 0.6966 98.79 45.84 0% 0 0% 0 0% 0 0% 0%
20230209 44.51 45.92 43.8 45.9 3.15% 1.82% 0% 17157 0.7735 118.45 45.08 0% 0 0% 0 0% 0 0% 0%
20230208 47.4 47.46 44.47 44.5 -3.97% -1.94% 0% 22129 1.0042 169.87 45.38 0% 0 0% 0 0% 0 0% 0%
20230207 45.37 46.99 44.5 46.34 2.75% 1.36% 0% 22386 1.0235 207.6 45.72 0% 0 0% 0 0% 0 0% 0%
20230206 44.65 45.69 44.34 45.1 0.18% 0.27% 0% 11846 0.5328 131.98 44.98 0% 0 0% 0 0% 0 0% 0%
20230203 44.9 45.38 44.1 45.02 1.03% 0.54% 0% 8957 0.4011 103.45 44.78 0% 0 0% 0 0% 0 0% 0%
20230202 45.36 45.6 44.55 44.56 -1.42% -1% 0% 9676 0.4355 117.92 45.01 0% 0 0% 0 0% 0 0% 0%
20230201 42.99 45.45 42.99 45.2 5.19% 1.14% 0% 15477 0.6916 198.21 44.69 0% 0 0% 0 0% 0 0% 0%
20230131 43 43.43 42.51 42.97 -0.42% 0.05% 0% 6421 0.2758 88.37 42.95 0% 0 0% 0 0% 0 0% 0%
20230130 42.95 43.89 42.95 43.15 2.25% -0.32% 0% 10364 0.4487 144.93 43.29 0% 0 0% 0 0% 0 0% 0%
20230120 42.34 42.95 42.01 42.2 -0.33% -0.42% 0% 5285 0.224 72.06 42.38 0% 0 0% 0 0% 0 0% 0%
20230119 41.8 42.46 41.8 42.34 0.74% 0.21% 0% 5032 0.2126 49.78 42.25 0% 0 0% 0 0% 0 0% 0%
20230118 41.95 42.35 41.32 42.03 1.01% 0.29% 0% 4574 0.1917 51.81 41.91 0% 0 0% 0 0% 0 0% 0%
20230117 42.17 42.35 41.54 41.61 -0.81% -0.64% 0% 5566 0.2331 61.37 41.88 0% 0 0% 0 0% 0 0% 0%
20230116 41.61 42.6 40.6 41.95 1.43% -0.45% 0% 9199 0.3876 91.85 42.14 0% 0 0% 0 0% 0 0% 0%
20230113 41.18 41.78 40.86 41.36 0.63% 0.39% 0% 5663 0.2333 55.47 41.2 0% 0 0% 0 0% 0 0% 0%
20230112 41 41.81 40.86 41.1 0.74% -0.58% 0% 6105 0.2524 55.36 41.34 0% 0 0% 0 0% 0 0% 0%
20230111 41.83 42 40.8 40.8 -2.51% -1.31% 0% 8671 0.3585 79.43 41.34 0% 0 0% 0 0% 0 0% 0%
20230110 42.03 42.46 41.17 41.85 -0.07% 0.5% 0% 6347 0.2643 60.21 41.64 0% 0 0% 0 0% 0 0% 0%
20230109 42.49 42.89 41.56 41.88 -2.06% -0.71% 0% 11516 0.4857 111.61 42.18 0% 0 0% 0 0% 0 0% 0%
20230106 41.43 43.29 41.01 42.76 3.11% 0.71% 0% 16848 0.7153 175.19 42.46 0% 0 0% 0 0% 0 0% 0%
20230105 41.31 41.83 40.8 41.47 0.56% 0.12% 0% 9327 0.3863 104.92 41.42 0% 0 0% 0 0% 0 0% 0%
20230104 41.24 41.7 40.55 41.24 0.59% 0.19% 0% 7541 0.3104 85.86 41.16 0% 0 0% 0 0% 0 0% 0%
20230103 38.89 41.07 38.65 41 5.37% 1.54% 0% 16076 0.6492 186.49 40.38 0% 0 0% 0 0% 0 0% 0%
20221230 39.95 40.01 38.73 38.91 -2.26% -0.71% 0% 9602 0.3763 103.41 39.19 0% 0 0% 0 0% 0 0% 0%
20221229 38.25 40.09 38.22 39.81 3.51% 1.04% 0% 14871 0.5859 192.68 39.4 0% 0 0% 0 0% 0 0% 0%
20221228 38.15 39 37.91 38.46 -0.95% 0.34% 0% 5395 0.2068 73.44 38.33 0% 0 0% 0 0% 0 0% 0%
20221227 39.45 39.6 38.07 38.83 -0.51% 0.49% 0% 5815 0.2247 77.06 38.64 0% 0 0% 0 0% 0 0% 0%
20221226 38.33 39.7 38.17 39.03 1.83% -0.33% 0% 5948 0.2329 72.43 39.16 0% 0 0% 0 0% 0 0% 0%
20221223 37.96 38.36 37.72 38.33 0.47% 0.66% 0% 5667 0.2158 64.06 38.08 0% 0 0% 0 0% 0 0% 0%
20221222 38.45 39.3 38.08 38.15 -0.68% -1.55% 0% 7693 0.2981 86.39 38.75 0% 0 0% 0 0% 0 0% 0%
20221221 39.51 39.61 38 38.41 -2.78% -0.31% 0% 8515 0.3281 92.42 38.53 0% 0 0% 0 0% 0 0% 0%
20221220 39.48 39.76 38.88 39.51 0.33% 0.41% 0% 4612 0.1815 51.8 39.35 0% 0 0% 0 0% 0 0% 0%
20221219 40 40.58 39.22 39.38 -1.77% -1.35% 0% 7139 0.285 77.66 39.92 0% 0 0% 0 0% 0 0% 0%
20221216 41.29 41.4 40 40.09 -2.91% -0.69% 0% 7367 0.2974 78.97 40.37 0% 0 0% 0 0% 0 0% 0%
20221215 40.02 41.55 39.99 41.29 2.94% 0.58% 0% 8755 0.3594 94.35 41.05 0% 0 0% 0 0% 0 0% 0%
20221214 40.22 41.21 40 40.11 -1.47% -0.79% 0% 7463 0.3017 68.96 40.43 0% 0 0% 0 0% 0 0% 0%
20221213 42.02 42.45 40 40.71 -3.62% -1.07% 0% 12966 0.5335 136.06 41.15 0% 0 0% 0 0% 0 0% 0%
20221212 41.07 42.51 40.87 42.24 2.3% 0.86% 0% 8907 0.373 97.76 41.88 0% 0 0% 0 0% 0 0% 0%
20221209 41.76 41.84 41.18 41.29 -1.1% -0.27% 0% 6377 0.264 69.88 41.4 0% 0 0% 0 0% 0 0% 0%
20221208 42.16 42.29 41.45 41.75 -1.42% -0.07% 0% 9271 0.3873 102.79 41.78 0% 0 0% 0 0% 0 0% 0%
20221207 42.41 43.1 42.14 42.35 -0.96% -0.59% 0% 6369 0.2713 72.92 42.6 0% 0 0% 0 0% 0 0% 0%
20221206 43.09 43.43 42.32 42.76 -0.77% -0.09% 0% 7768 0.3325 85.14 42.8 0% 0 0% 0 0% 0 0% 0%
20221205 43.99 44.24 42.61 43.09 -1.03% -0.07% 0% 8557 0.369 90.29 43.12 0% 0 0% 0 0% 0 0% 0%
20221202 43.01 43.95 42.73 43.54 1.3% 0.11% 0% 7476 0.3251 79.33 43.49 0% 0 0% 0 0% 0 0% 0%
20221201 43.95 43.95 42.64 42.98 0.21% -0.65% 0% 8740 0.3781 86.27 43.26 0% 0 0% 0 0% 0 0% 0%
20221130 43 43.63 42.3 42.89 0.21% -0.23% 0% 7848 0.3374 75.02 42.99 0% 0 0% 0 0% 0 0% 0%
20221129 42.19 43.19 41.85 42.8 2.03% 0.23% 0% 9463 0.4041 86.37 42.7 0% 0 0% 0 0% 0 0% 0%
20221128 42.46 43.18 41.59 41.95 -2.56% -0.45% 0% 7165 0.3019 59.67 42.14 0% 0 0% 0 0% 0 0% 0%
20221125 45 45 43.01 43.05 -2.4% -0.53% 0% 6000 0.2597 48.18 43.28 0% 0 0% 0 0% 0 0% 0%
20221124 44 44.78 43.59 44.11 -0.34% -0.02% 0% 7230 0.319 55.26 44.12 0% 0 0% 0 0% 0 0% 0%
20221123 45.99 45.99 43.32 44.26 -2.83% 0.16% 0% 10093 0.446 75.79 44.19 0% 0 0% 0 0% 0 0% 0%
20221122 47.1 47.32 45.26 45.55 -3.48% -1.17% 0% 10845 0.4999 85.42 46.09 0% 0 0% 0 0% 0 0% 0%
20221121 47.05 47.47 45.67 47.19 -0.9% 1.16% 0% 7946 0.3707 59.45 46.65 0% 0 0% 0 0% 0 0% 0%
20221118 48.68 49.69 47.26 47.62 -2.22% -1.49% 0% 11855 0.5731 84.3 48.34 0% 0 0% 0 0% 0 0% 0%
20221117 47.22 48.77 46.96 48.7 1.65% 1.71% 0% 10938 0.5237 75.18 47.88 0% 0 0% 0 0% 0 0% 0%
20221116 48.66 49.2 47.59 47.91 -2.16% -0.77% 0% 10913 0.5269 75.91 48.28 0% 0 0% 0 0% 0 0% 0%
20221115 46.66 49.1 46.53 48.97 4.19% 1.66% 0% 16530 0.7963 108.45 48.17 0% 0 0% 0 0% 0 0% 0%
20221114 47.55 48 46 47 -2.08% 0.32% 0% 14334 0.6716 95.24 46.85 0% 0 0% 0 0% 0 0% 0%
20221111 48.8 49.18 47.01 48 0.93% 0.1% 0% 13540 0.6493 91.97 47.95 0% 0 0% 0 0% 0 0% 0%
20221110 48 48.89 47.32 47.56 -1.39% -1.06% 0% 9428 0.4532 65.44 48.07 0% 0 0% 0 0% 0 0% 0%
20221109 48.35 48.9 47.67 48.23 -0.5% -0.17% 0% 8894 0.4297 60.97 48.31 0% 0 0% 0 0% 0 0% 0%
20221108 49.7 49.99 47.51 48.47 -3.37% 0.56% 0% 18517 0.8926 118.95 48.2 0% 0 0% 0 0% 0 0% 0%
20221107 49.21 50.39 48.16 50.16 2.85% 1.42% 0% 18774 0.9286 132.25 49.46 0% 0 0% 0 0% 0 0% 0%
20221104 47.48 49.9 46.86 48.77 2.52% 0.68% 0% 15990 0.7745 119.25 48.44 0% 0 0% 0 0% 0 0% 0%
20221103 47.5 48.5 46.51 47.57 0.15% 0.7% 0% 10482 0.4952 81.98 47.24 0% 0 0% 0 0% 0 0% 0%
20221102 45.55 48.84 45.52 47.5 4.28% 0.3% 0% 19541 0.9255 153.4 47.36 0% 0 0% 0 0% 0 0% 0%
20221101 45 45.62 44.27 45.55 1.49% 1.11% 0% 11154 0.5025 91.21 45.05 0% 0 0% 0 0% 0 0% 0%
20221031 42.38 45.4 41.6 44.88 7.42% 1.4% 0% 15387 0.681 125.41 44.26 0% 0 0% 0 0% 0 0% 0%
20221028 45.16 45.63 41.5 41.78 -7.46% -3.38% 0% 11801 0.5103 96.85 43.24 0% 0 0% 0 0% 0 0% 0%
20221027 44.66 46.36 44.58 45.15 1.05% -0.97% 0% 12729 0.5803 110.99 45.59 0% 0 0% 0 0% 0 0% 0%
20221026 42.03 45.59 41 44.68 0.49% 1.75% 0% 19174 0.842 159.19 43.91 0% 0 0% 0 0% 0 0% 0%
20221025 45 45.44 43.9 44.46 -1.88% -0.2% 0% 9052 0.4033 82.65 44.55 0% 0 0% 0 0% 0 0% 0%
20221024 45.66 46.96 44.82 45.31 -0.79% -1.33% 0% 8423 0.3868 79.84 45.92 0% 0 0% 0 0% 0 0% 0%
20221021 45.68 46.45 45 45.67 -0.04% -0.17% 0% 7254 0.3319 68.87 45.75 0% 0 0% 0 0% 0 0% 0%
20221020 46 47.4 45.2 45.69 -1.91% -0.67% 0% 10591 0.4872 99.76 46 0% 0 0% 0 0% 0 0% 0%
20221019 46.21 46.8 45.79 46.58 0.6% 0.6% 0% 8895 0.4118 81.47 46.3 0% 0 0% 0 0% 0 0% 0%
20221018 46.8 48.5 46.1 46.3 -1.34% -1% 0% 9087 0.425 80.65 46.77 0% 0 0% 0 0% 0 0% 0%
20221017 45 46.98 44.58 46.93 3.42% 1.58% 0% 10880 0.5027 94.11 46.2 0% 0 0% 0 0% 0 0% 0%
20220720 61.5 61.5 59.23 59.56 -3.76% -0.62% 0% 23481 1.4071 112.66 59.93 0% 0 0% 0 0% 0 0% 0%
20220719 59.78 62.97 59.15 61.89 3.69% 0.45% 0% 27317 1.6829 139.76 61.61 0% 0 0% 0 0% 0 0% 0%
20220718 59.28 60.5 58.05 59.69 1.17% 0.49% 0% 14917 0.8861 75.73 59.4 0% 0 0% 0 0% 0 0% 0%
20220715 58 60.85 56.5 59 2.54% -0.49% 0% 19597 1.162 94 59.29 0% 0 0% 0 0% 0 0% 0%
20220714 54.83 58.08 54.28 57.54 4.56% 1.28% 0% 15328 0.8708 70.36 56.81 0% 0 0% 0 0% 0 0% 0%
20220713 56.28 58.5 54.66 55.03 -2.08% -2.24% 0% 27243 1.5336 117.9 56.29 0% 0 0% 0 0% 0 0% 0%
20220712 60.08 60.66 56.19 56.2 -7.38% -3.07% 0% 15677 0.9089 66.91 57.98 0% 0 0% 0 0% 0 0% 0%
20220711 59.61 61.1 58 60.68 1.74% 1.1% 0% 13646 0.8191 54.66 60.02 0% 0 0% 0 0% 0 0% 0%
20220708 61.12 61.87 58.72 59.64 -3.18% -0.77% 0% 17097 1.0275 59.87 60.1 0% 0 0% 0 0% 0 0% 0%
20220707 60.02 63.05 59.9 61.6 3.56% -0.05% 0% 22112 1.3628 72.52 61.63 0% 0 0% 0 0% 0 0% 0%
20220706 58.69 60.8 58.3 59.48 0.64% -0.25% 0% 15399 0.9182 46.26 59.63 0% 0 0% 0 0% 0 0% 0%
20220705 62 62.9 58.18 59.1 -4.49% -1.2% 0% 20050 1.1994 57.22 59.82 0% 0 0% 0 0% 0 0% 0%
20220704 62.95 63.85 60 61.88 -3.15% 0.55% 0% 23540 1.4486 69.53 61.54 0% 0 0% 0 0% 0 0% 0%
20220701 64.89 65 62.1 63.89 -1.45% 0.42% 0% 16453 1.0467 50.2 63.62 0% 0 0% 0 0% 0 0% 0%
20220630 63 65.86 62.52 64.83 3% 1.15% 0% 21834 1.3993 63.64 64.09 0% 0 0% 0 0% 0 0% 0%
20220629 66.78 68.9 62.51 62.94 -5.93% -3.81% 0% 29772 1.948 87.32 65.43 0% 0 0% 0 0% 0 0% 0%
20220628 67.87 68.19 64.18 66.91 -1.49% 1.3% 0% 32103 2.1204 91.99 66.05 0% 0 0% 0 0% 0 0% 0%
20220627 64.42 72.17 62.59 67.92 5.47% 2.12% 0% 41863 2.7845 117.08 66.51 0% 0 0% 0 0% 0 0% 0%
20220624 62.11 66.04 60 64.4 5.96% 1.67% 0% 38839 2.4601 104.27 63.34 0% 0 0% 0 0% 0 0% 0%
20220623 56.37 62.37 56.32 60.78 7.04% 1.42% 0% 34340 2.058 87.36 59.93 0% 0 0% 0 0% 0 0% 0%
20220622 55.54 58.1 55.35 56.78 1.1% -0.12% 0% 26403 1.501 59.41 56.85 0% 0 0% 0 0% 0 0% 0%
20220621 58 58.59 55.6 56.16 -3.52% -1.13% 0% 16277 0.9246 48.6 56.8 0% 0 0% 0 0% 0 0% 0%
20220620 59.83 60 57.6 58.21 -0.99% -0.61% 0% 21035 1.232 62.44 58.57 0% 0 0% 0 0% 0 0% 0%
20220617 54 59.77 53.01 58.79 7.56% 3.89% 0% 34152 1.9327 90.72 56.59 0% 0 0% 0 0% 0 0% 0%
20220616 54.72 57.4 54.29 54.66 -0.96% -1.92% 0% 24337 1.3563 65.63 55.73 0% 0 0% 0 0% 0 0% 0%
20220615 58.99 61.45 55.1 55.19 -4.88% -4.5% 0% 39648 2.2912 111.86 57.79 0% 0 0% 0 0% 0 0% 0%
20220614 54.6 58.29 53.25 58.02 4.24% 3.87% 0% 41211 2.302 123.07 55.86 0% 0 0% 0 0% 0 0% 0%
20220613 53.59 57.3 53 55.66 6.71% 0.31% 0% 34018 1.8875 113.07 55.49 0% 0 0% 0 0% 0 0% 0%
20220610 50.3 52.89 49.6 52.16 4.3% 0.79% 0% 18928 0.9796 64.74 51.75 0% 0 0% 0 0% 0 0% 0%
20220609 52.12 52.77 49.6 50.01 -6.44% -1.63% 0% 20633 1.049 72 50.84 0% 0 0% 0 0% 0 0% 0%
20220608 53.32 54.99 51.78 53.45 0.24% -0.17% 0% 26545 1.4213 101.33 53.54 0% 0 0% 0 0% 0 0% 0%
20220607 54.82 56.15 52.6 53.32 -3.82% -0.98% 0% 30605 1.6482 119.04 53.85 0% 0 0% 0 0% 0 0% 0%
20220606 54.21 59.82 52.03 55.44 7.42% 0.33% 0% 50568 2.7944 219.3 55.26 0% 0 0% 0 0% 0 0% 0%
20220602 49.1 52.24 48 51.61 5.13% 2.42% 0% 28791 1.4507 137.34 50.39 0% 0 0% 0 0% 0 0% 0%
20220601 46.8 51.85 46.47 49.09 4.85% -0.08% 0% 25490 1.2522 128.6 49.13 0% 0 0% 0 0% 0 0% 0%
20220531 45.62 47.55 44.5 47.22 3.26% 2.34% 0% 11552 0.533 55.96 46.14 0% 0 0% 0 0% 0 0% 0%
20220530 46.3 46.6 45 45.73 0.09% 0.04% 0% 9663 0.4417 43.71 45.71 0% 0 0% 0 0% 0 0% 0%
20220527 45.96 47.49 45.09 45.69 0.79% -1.25% 0% 11786 0.5453 49.78 46.27 0% 0 0% 0 0% 0 0% 0%
20220526 46.98 46.98 44.2 45.33 -2.89% 0.04% 0% 13475 0.6105 55.64 45.31 0% 0 0% 0 0% 0 0% 0%
20220525 45.99 47.76 45.81 46.68 1.37% -0.15% 0% 11374 0.5317 47.67 46.75 0% 0 0% 0 0% 0 0% 0%
20220524 49.63 52 45.8 46.05 -6.55% -6.12% 0% 22895 1.1229 92.42 49.05 0% 0 0% 0 0% 0 0% 0%
20220523 49.43 49.8 47.77 49.28 -0.04% 1.21% 0% 11632 0.5664 49.36 48.69 0% 0 0% 0 0% 0 0% 0%
20220520 48.99 49.97 48.28 49.3 2.32% 0.45% 0% 13750 0.6749 60.27 49.08 0% 0 0% 0 0% 0 0% 0%
20220519 47.59 48.88 47.59 48.18 -0.74% 0% 0% 11381 0.5483 49.84 48.18 0% 0 0% 0 0% 0 0% 0%
20220518 49.38 50.65 48.48 48.54 -1.7% -1.66% 0% 17700 0.8736 77.6 49.36 0% 0 0% 0 0% 0 0% 0%
20220517 48 50.71 47 49.38 2.88% 1.11% 0% 22817 1.1144 100.88 48.84 0% 0 0% 0 0% 0 0% 0%
20220516 47.72 51.9 47.6 48 2.45% -2% 0% 24855 1.2175 109.3 48.98 0% 0 0% 0 0% 0 0% 0%
20220513 47.05 48.56 46.19 46.85 -0.32% -0.43% 0% 12037 0.5663 52.94 47.05 0% 0 0% 0 0% 0 0% 0%
20220512 46.53 47.3 46.15 47 -1.43% 0.58% 0% 15616 0.7298 67.58 46.73 0% 0 0% 0 0% 0 0% 0%
20220511 45.06 48.33 44 47.68 6.55% 1.55% 0% 25891 1.2155 113.03 46.95 0% 0 0% 0 0% 0 0% 0%
20220510 42.93 45.21 42.4 44.75 3.06% 0.83% 0% 13248 0.5879 58.67 44.38 0% 0 0% 0 0% 0 0% 0%
20220509 43.02 43.73 42.47 43.42 0.93% 0.77% 0% 8324 0.3587 35.04 43.09 0% 0 0% 0 0% 0 0% 0%
20220506 42.2 44.03 41.6 43.02 -0.3% 0.37% 0% 11098 0.4757 44.55 42.86 0% 0 0% 0 0% 0 0% 0%
20220505 42.55 44.04 42.19 43.15 1.67% -0.55% 0% 18809 0.8161 74.72 43.39 0% 0 0% 0 0% 0 0% 0%
20220429 39.67 42.68 39.67 42.44 8.63% 2.59% 0% 14207 0.5878 54.88 41.37 0% 0 0% 0 0% 0 0% 0%
20220428 42.66 42.66 39.02 39.07 -8.22% -2.47% 0% 23598 0.9454 89.88 40.06 0% 0 0% 0 0% 0 0% 0%
20220427 40 42.86 39.25 42.57 5.11% 4.03% 0% 13199 0.5401 55.68 40.92 0% 0 0% 0 0% 0 0% 0%
20220426 43.72 44.5 40.32 40.5 -7.11% -4.16% 0% 13596 0.5746 61.55 42.26 0% 0 0% 0 0% 0 0% 0%
20220425 47.58 47.87 43.5 43.6 -9.92% -4.53% 0% 12269 0.5603 61.37 45.67 0% 0 0% 0 0% 0 0% 0%
20220422 47.78 49.51 47.56 48.4 -1.57% -0.39% 0% 12164 0.591 62.82 48.59 0% 0 0% 0 0% 0 0% 0%
20220421 51.2 52.29 49.12 49.17 -6.65% -2.94% 0% 13490 0.6834 70.45 50.66 0% 0 0% 0 0% 0 0% 0%
20220420 53.19 54.84 52.62 52.67 -0.55% -1.88% 0% 12704 0.6819 72.18 53.68 0% 0 0% 0 0% 0 0% 0%
20220419 54.84 56.7 52.68 52.96 -4.23% -2.11% 0% 15236 0.8243 86.89 54.1 0% 0 0% 0 0% 0 0% 0%
20220418 51.8 55.47 51.72 55.3 3.38% 2.16% 0% 14441 0.7817 82.38 54.13 0% 0 0% 0 0% 0 0% 0%
20220415 52.83 55.34 51.28 53.49 0.19% 1.15% 0% 11849 0.6266 67.93 52.88 0% 0 0% 0 0% 0 0% 0%
20220414 53.71 54.59 52.99 53.39 0.38% -0.41% 0% 7204 0.3862 41.7 53.61 0% 0 0% 0 0% 0 0% 0%
20220413 53.39 53.61 51.38 53.19 -0.76% 0.95% 0% 6257 0.3297 33.13 52.69 0% 0 0% 0 0% 0 0% 0%
20220412 51.88 54.2 51.88 53.6 0.94% 0.47% 0% 7975 0.4255 40.39 53.35 0% 0 0% 0 0% 0 0% 0%
20220411 55.95 56 52.77 53.1 -5.53% -1.76% 0% 14162 0.7654 68 54.05 0% 0 0% 0 0% 0 0% 0%
20220408 60.1 60.48 56.1 56.21 -5.24% -1.89% 0% 11635 0.6666 57.09 57.29 0% 0 0% 0 0% 0 0% 0%
20220407 59.75 60.25 58.34 59.32 -0.74% 0.54% 0% 8998 0.5309 41.33 59 0% 0 0% 0 0% 0 0% 0%
20220401 61.15 63.63 60.6 60.95 -1.55% -1.53% 0% 8595 0.532 35.84 61.9 0% 0 0% 0 0% 0 0% 0%
20220331 64.08 64.08 61.79 61.91 -3.34% -0.88% 0% 8711 0.5441 32.9 62.46 0% 0 0% 0 0% 0 0% 0%
20220330 63.79 64.37 63.15 64.05 2.12% 0.41% 0% 5007 0.3194 17.78 63.79 0% 0 0% 0 0% 0 0% 0%
20220329 63.88 64.79 62.44 62.72 -1.83% -0.82% 0% 6399 0.4047 20.69 63.24 0% 0 0% 0 0% 0 0% 0%
20220328 64.4 65.49 63.7 63.89 -1.51% -0.98% 0% 6885 0.4442 20.8 64.52 0% 0 0% 0 0% 0 0% 0%
20220325 66.89 67.1 64.37 64.87 -1.7% -0.73% 0% 7731 0.5052 22.55 65.35 0% 0 0% 0 0% 0 0% 0%
20220324 66.29 66.29 64.7 65.99 -1.6% 0.84% 0% 7855 0.514 21.07 65.44 0% 0 0% 0 0% 0 0% 0%
20220323 68.62 68.98 66 67.06 -2.63% -0.33% 0% 11119 0.7481 27.92 67.28 0% 0 0% 0 0% 0 0% 0%
20220322 68.15 69.8 66.27 68.87 1.06% 1.38% 0% 17096 1.1613 39.6 67.93 0% 0 0% 0 0% 0 0% 0%
20220321 65.4 68.64 64.35 68.15 4.46% 1.46% 0% 16836 1.1309 35.45 67.17 0% 0 0% 0 0% 0 0% 0%
20220318 66.7 67.65 65 65.24 -2.19% -0.4% 0% 13709 0.8979 24.95 65.5 0% 0 0% 0 0% 0 0% 0%
20220317 64.5 68.79 64.46 66.7 4.87% -0.03% 0% 20331 1.3565 73.61 66.72 0% 0 0% 0 0% 0 0% 0%
20220316 63.97 64.33 60.5 63.6 2.51% 1.84% 0% 16212 1.0125 55.62 62.45 0% 0 0% 0 0% 0 0% 0%
20220315 64.7 66.29 61.42 62.04 -4.55% -2.58% 0% 19660 1.252 68.42 63.68 0% 0 0% 0 0% 0 0% 0%
20220311 68.5 69.18 66.4 68.26 -1.85% 0.63% 0% 11999 0.8139 43.34 67.83 0% 0 0% 0 0% 0 0% 0%
20220310 68.5 70.72 67.9 69.55 4.59% -0.1% 0% 17810 1.24 62.38 69.62 0% 0 0% 0 0% 0 0% 0%
20220309 69.64 69.94 64 66.5 -3.9% -0.67% 0% 22198 1.4861 68.44 66.95 0% 0 0% 0 0% 0 0% 0%
20220308 71.8 72.8 69.17 69.2 -3.62% -1.94% 0% 12834 0.9057 33.27 70.57 0% 0 0% 0 0% 0 0% 0%
20220307 73.41 74.19 70.89 71.8 -3.99% -0.65% 0% 14941 1.0798 57.28 72.27 0% 0 0% 0 0% 0 0% 0%
20220304 76.62 77.96 74.16 74.78 -2.88% -1.31% 0% 14691 1.1132 57.73 75.77 0% 0 0% 0 0% 0 0% 0%
20220303 79.21 80.5 76.5 77 -2.59% -0.86% 0% 14050 1.0913 54.69 77.67 0% 0 0% 0 0% 0 0% 0%
20220302 78.01 79.8 76.66 79.05 0.19% 1.2% 0% 11763 0.9188 43.59 78.11 0% 0 0% 0 0% 0 0% 0%
20220301 79.2 80 77.8 78.9 0.65% 0.18% 0% 12597 0.9921 45.05 78.76 0% 0 0% 0 0% 0 0% 0%
20220228 76.72 78.89 75.72 78.39 1.08% 0.86% 0% 11665 0.9066 39.97 77.72 0% 0 0% 0 0% 0 0% 0%
20220225 76.5 80 75.7 77.55 3.19% -0.18% 0% 19324 1.5012 64.87 77.69 0% 0 0% 0 0% 0 0% 0%
20220224 80.41 80.5 74 75.15 -6.3% -2.24% 0% 23775 1.8277 72.41 76.87 0% 0 0% 0 0% 0 0% 0%
20220223 75.29 81.63 75.29 80.2 5.53% 1.34% 0% 27363 2.1656 86.1 79.14 0% 0 0% 0 0% 0 0% 0%
20220222 78.03 78.2 74 76 -3.82% 0.82% 0% 23319 1.7579 67.65 75.38 0% 0 0% 0 0% 0 0% 0%
20220221 79.49 79.51 77.23 79.02 -0.72% 0.51% 0% 14011 1.1015 40.31 78.62 0% 0 0% 0 0% 0 0% 0%
20220218 77.6 80.87 77.01 79.59 1.2% 0.57% 0% 16641 1.317 43.69 79.14 0% 0 0% 0 0% 0 0% 0%
20220217 78.31 80.48 77.68 78.65 0.46% -0.19% 0% 16186 1.2755 38.35 78.8 0% 0 0% 0 0% 0 0% 0%
20220216 78.14 79.63 77.77 78.29 0.1% -0.45% 0% 15681 1.2332 35.39 78.64 0% 0 0% 0 0% 0 0% 0%
20220215 77.01 79.06 76.36 78.21 2.26% 0.22% 0% 19201 1.4985 37.13 78.04 0% 0 0% 0 0% 0 0% 0%
20220214 76 77.77 75 76.48 -1.95% 0.13% 0% 14876 1.1363 21.23 76.38 0% 0 0% 0 0% 0 0% 0%
20220211 83.36 84.34 76.42 78 -7.19% -1.55% 0% 36594 2.8994 31.77 79.23 0% 0 0% 0 0% 0 0% 0%
20220210 88.6 89.6 82.31 84.04 -5.25% -0.65% 0% 20246 1.7126 6.93 84.59 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