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. 百合股份603102
    4. 返回上一页 刷新
股票代码（例：sh603102）       342条   (进入百合股份股票专站) 百合股份股票成本分析
相关股票: 贵州茅台  五 粮 液  泸州老窖  山西汾酒  海天味业  洋河股份  伊利股份  古井贡酒  青岛啤酒  双汇发展  今世缘  东鹏饮料  迎驾贡酒  舍得酒业  重庆啤酒  安井食品  汤臣倍健  养元饮品  口子窖  百润股份  水井坊  安琪酵母  酒鬼酒  燕京啤酒  中炬高新  绝味食品  老白干酒  张 裕Ａ  珠江啤酒  涪陵榨菜  顺鑫农业  千禾味业  洽洽食品  金种子酒  金徽酒  盐津铺子  光明乳业  天味食品  桃李面包  广州酒家  三全食品  新乳业  恒顺醋业  
相关股吧: 600519股吧 000858股吧 000568股吧 600809股吧 603288股吧 002304股吧 600887股吧 000596股吧 600600股吧 000895股吧 603369股吧 605499股吧 603198股吧 600702股吧 600132股吧 603345股吧 300146股吧 603156股吧 603589股吧 002568股吧 600779股吧 600298股吧 000799股吧 000729股吧 600872股吧 603517股吧 600559股吧 000869股吧 002461股吧 002507股吧 000860股吧 603027股吧 002557股吧 600199股吧 603919股吧 002847股吧 600597股吧 603317股吧 603866股吧 603043股吧 002216股吧 002946股吧 600305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 44.84 45.05 44.37 44.5 -0.76% -0.02% 0% 8338 0.3711 73.05 44.51 0% 0 0% 0 0% 0 0% 0%
20230927 44.18 45.15 44.05 44.84 1.45% -0.02% 0% 7996 0.3586 73.19 44.85 0% 0 0% 0 0% 0 0% 0%
20230926 44.31 44.89 44.01 44.2 -0.9% -0.47% 0% 6774 0.3008 62.1 44.41 0% 0 0% 0 0% 0 0% 0%
20230925 44.83 45.11 44.55 44.6 -0.69% -0.47% 0% 6026 0.27 56.32 44.81 0% 0 0% 0 0% 0 0% 0%
20230922 44.55 45.14 44.32 44.91 0.58% 0.16% 0% 10975 0.4921 101.76 44.84 0% 0 0% 0 0% 0 0% 0%
20230921 45.79 46.2 44.56 44.65 -2.47% -1.13% 0% 10734 0.4847 99.49 45.16 0% 0 0% 0 0% 0 0% 0%
20230920 45.19 46.42 45.19 45.78 1.06% -0.5% 0% 12324 0.567 113.63 46.01 0% 0 0% 0 0% 0 0% 0%
20230919 45.54 45.98 45.08 45.3 -0.55% -0.44% 0% 6675 0.3037 63.31 45.5 0% 0 0% 0 0% 0 0% 0%
20230918 44.91 45.79 44.77 45.55 0.42% 0.4% 0% 6191 0.2809 57.9 45.37 0% 0 0% 0 0% 0 0% 0%
20230915 45.25 45.8 44.7 45.36 0.51% 0.07% 0% 7886 0.3575 70.89 45.33 0% 0 0% 0 0% 0 0% 0%
20230914 45.08 45.5 44.66 45.13 0.04% 0.27% 0% 6765 0.3045 54.96 45.01 0% 0 0% 0 0% 0 0% 0%
20230913 45.61 45.97 44.76 45.11 -0.44% -0.53% 0% 7714 0.3498 59.78 45.35 0% 0 0% 0 0% 0 0% 0%
20230912 45.33 45.75 44.84 45.31 0% -0.13% 0% 5922 0.2687 44.85 45.37 0% 0 0% 0 0% 0 0% 0%
20230911 45.12 45.62 44.44 45.31 0.87% 0.38% 0% 6655 0.3004 47.59 45.14 0% 0 0% 0 0% 0 0% 0%
20230908 45.29 45.79 44.72 44.92 -1.06% -0.22% 0% 8127 0.3659 55.21 45.02 0% 0 0% 0 0% 0 0% 0%
20230907 46.18 46.2 45.39 45.4 -1.63% -0.66% 0% 7037 0.3216 47.72 45.7 0% 0 0% 0 0% 0 0% 0%
20230906 46.04 46.56 45.8 46.15 -0.26% -0.09% 0% 6447 0.2978 43.1 46.19 0% 0 0% 0 0% 0 0% 0%
20230905 46.17 46.47 45.75 46.27 0.11% 0.19% 0% 8205 0.3789 53.3 46.18 0% 0 0% 0 0% 0 0% 0%
20230904 46.56 46.8 45.91 46.22 -0.52% 0.06% 0% 10175 0.47 63.62 46.19 0% 0 0% 0 0% 0 0% 0%
20230901 45.55 46.62 45.35 46.46 2.74% 0.54% 0% 15709 0.7259 99.72 46.21 0% 0 0% 0 0% 0 0% 0%
20230831 45 45.58 44.83 45.22 0.38% -0.07% 0% 10697 0.484 69.4 45.25 0% 0 0% 0 0% 0 0% 0%
20230830 44.93 45.68 44.67 45.05 0.02% 0.04% 0% 11130 0.5012 71.07 45.03 0% 0 0% 0 0% 0 0% 0%
20230829 43.46 45.1 43.26 45.04 3.85% 0.94% 0% 12465 0.5562 79.08 44.62 0% 0 0% 0 0% 0 0% 0%
20230828 46 46.05 43.23 43.37 -0.16% -2.1% 0% 11983 0.5308 71.12 44.3 0% 0 0% 0 0% 0 0% 0%
20230825 43.51 44.4 43.24 43.44 -0.71% -0.82% 0% 9912 0.4341 52.4 43.8 0% 0 0% 0 0% 0 0% 0%
20230824 43.23 43.92 42.67 43.75 1.04% 0.81% 0% 10515 0.4563 49.5 43.4 0% 0 0% 0 0% 0 0% 0%
20230823 44.39 44.6 43.26 43.3 -3.22% -1.07% 0% 10717 0.4691 42.89 43.77 0% 0 0% 0 0% 0 0% 0%
20230822 44.36 45.26 43.81 44.74 0.97% 0.09% 0% 16440 0.7348 59.28 44.7 0% 0 0% 0 0% 0 0% 0%
20230821 44.23 44.85 44.03 44.31 0.2% -0.43% 0% 11183 0.4976 41.31 44.5 0% 0 0% 0 0% 0 0% 0%
20230818 45.12 45.39 44.21 44.22 -2.43% -1.29% 0% 13915 0.6234 52.03 44.8 0% 0 0% 0 0% 0 0% 0%
20230817 45.54 45.8 44.82 45.32 -1.03% 0.35% 0% 16587 0.7491 64.74 45.16 0% 0 0% 0 0% 0 0% 0%
20230816 46.85 47.33 45.73 45.79 -2.39% -1.36% 0% 19461 0.9034 81.88 46.42 0% 0 0% 0 0% 0 0% 0%
20230815 46.8 47.49 46.45 46.91 -0.32% -0.17% 0% 22166 1.0415 100.68 46.99 0% 0 0% 0 0% 0 0% 0%
20230814 46.88 47.19 45.84 47.06 -0.7% 0.79% 0% 26069 1.2171 126.62 46.69 0% 0 0% 0 0% 0 0% 0%
20230811 47.53 47.65 46.35 47.39 -1.02% 0.72% 0% 34061 1.6024 183.3 47.05 0% 0 0% 0 0% 0 0% 0%
20230810 47.5 48.98 46.6 47.88 1.72% 0.84% 0% 53500 2.5402 251.88 47.48 0% 0 0% 0 0% 0 0% 0%
20230809 44.17 47.07 44 47.07 10% 3.02% 0% 46396 2.1197 278.76 45.69 0% 0 0% 0 0% 0 0% 0%
20230808 43.19 43.39 42.5 42.79 -0.88% -0.09% 0% 8895 0.381 125.23 42.83 0% 0 0% 0 0% 0 0% 0%
20230807 43.98 43.98 42.8 43.17 -1.66% 0.12% 0% 10048 0.4333 147.64 43.12 0% 0 0% 0 0% 0 0% 0%
20230804 43.85 44.09 43.51 43.9 0.25% 0.27% 0% 4746 0.2078 71.81 43.78 0% 0 0% 0 0% 0 0% 0%
20230803 43.58 43.83 43.39 43.79 0.6% 0.32% 0% 4589 0.2003 70.16 43.65 0% 0 0% 0 0% 0 0% 0%
20230802 44.05 44.05 43.31 43.53 -1.29% -0.14% 0% 4223 0.1841 66.14 43.59 0% 0 0% 0 0% 0 0% 0%
20230801 43.94 44.2 43.58 44.1 0.46% 0.5% 0% 5447 0.239 87.07 43.88 0% 0 0% 0 0% 0 0% 0%
20230731 43.62 44.08 43.52 43.9 0.66% 0.18% 0% 5951 0.2608 96.35 43.82 0% 0 0% 0 0% 0 0% 0%
20230728 43.21 43.68 43 43.61 0.93% 0.53% 0% 4117 0.1786 66.63 43.38 0% 0 0% 0 0% 0 0% 0%
20230727 43.46 43.59 43 43.21 -0.58% -0.14% 0% 2861 0.1238 47.88 43.27 0% 0 0% 0 0% 0 0% 0%
20230726 43.08 43.55 43.05 43.46 0.95% 0.23% 0% 4446 0.1928 70.15 43.36 0% 0 0% 0 0% 0 0% 0%
20230725 43.21 43.3 42.6 43.05 0% 0.28% 0% 6289 0.27 95.6 42.93 0% 0 0% 0 0% 0 0% 0%
20230724 42.47 43.3 41.6 43.05 2.65% 0.42% 0% 8753 0.3752 137.69 42.87 0% 0 0% 0 0% 0 0% 0%
20230721 41.74 42.57 41.74 41.94 0.05% -0.57% 0% 3689 0.1556 61.57 42.18 0% 0 0% 0 0% 0 0% 0%
20230720 42.34 42.49 41.8 41.92 -0.5% -0.5% 0% 2929 0.1234 49.63 42.13 0% 0 0% 0 0% 0 0% 0%
20230719 42.53 42.58 42.01 42.13 -0.89% -0.21% 0% 3479 0.1469 60.11 42.22 0% 0 0% 0 0% 0 0% 0%
20230718 42.07 42.78 41.82 42.51 1.19% 0.24% 0% 5204 0.2207 91.55 42.41 0% 0 0% 0 0% 0 0% 0%
20230717 42.19 42.19 41.01 42.01 -1.38% 0.65% 0% 8001 0.334 146.09 41.74 0% 0 0% 0 0% 0 0% 0%
20230714 42.72 42.75 42.45 42.6 -0.4% 0.02% 0% 3287 0.14 64.23 42.59 0% 0 0% 0 0% 0 0% 0%
20230713 42.05 42.92 41.67 42.77 2.44% 0.45% 0% 6322 0.2692 116.9 42.58 0% 0 0% 0 0% 0 0% 0%
20230712 42.44 42.61 41.72 41.75 -1.76% -1.04% 0% 5568 0.2349 99.97 42.19 0% 0 0% 0 0% 0 0% 0%
20230711 42.74 42.76 42.33 42.5 -0.47% -0.05% 0% 3300 0.1403 59.78 42.52 0% 0 0% 0 0% 0 0% 0%
20230710 42.63 43.03 42 42.7 1.04% 0.14% 0% 4815 0.2053 83.58 42.64 0% 0 0% 0 0% 0 0% 0%
20230707 42.53 42.92 42.2 42.26 -0.56% -0.35% 0% 3504 0.1486 58.02 42.41 0% 0 0% 0 0% 0 0% 0%
20230706 42.65 42.93 42.4 42.5 -1.05% -0.23% 0% 2488 0.106 41.29 42.6 0% 0 0% 0 0% 0 0% 0%
20230705 43.18 43.36 42.71 42.95 -0.14% -0.26% 0% 3760 0.1619 57.53 43.06 0% 0 0% 0 0% 0 0% 0%
20230704 42.91 43.21 42.81 43.01 -0.69% 0.07% 0% 3730 0.1603 54.67 42.98 0% 0 0% 0 0% 0 0% 0%
20230703 43.5 43.56 42.65 43.31 0.28% 0.49% 0% 5304 0.2286 75.13 43.1 0% 0 0% 0 0% 0 0% 0%
20230630 42.8 43.35 42.48 43.19 1.17% 0.16% 0% 6146 0.265 86.21 43.12 0% 0 0% 0 0% 0 0% 0%
20230629 42.13 42.94 41.89 42.69 1.33% 0.16% 0% 5455 0.2325 73.07 42.62 0% 0 0% 0 0% 0 0% 0%
20230628 41.58 42.31 40.91 42.13 1.42% 0.69% 0% 7618 0.3187 97.32 41.84 0% 0 0% 0 0% 0 0% 0%
20230627 40.85 41.58 40.83 41.54 1.56% 0.41% 0% 4187 0.1732 53.65 41.37 0% 0 0% 0 0% 0 0% 0%
20230626 41.91 41.92 40.8 40.9 -3.51% -0.54% 0% 7685 0.316 96.47 41.12 0% 0 0% 0 0% 0 0% 0%
20230621 42.26 42.53 41.85 42.39 0.47% 0.45% 0% 5588 0.2358 74.12 42.2 0% 0 0% 0 0% 0 0% 0%
20230620 42.62 42.62 42.06 42.19 -1.01% -0.21% 0% 5887 0.2489 79.7 42.28 0% 0 0% 0 0% 0 0% 0%
20230619 43.76 43.76 42.59 42.62 -2.2% -0.72% 0% 7314 0.314 96.38 42.93 0% 0 0% 0 0% 0 0% 0%
20230616 43.78 44.04 43.4 43.58 -0.46% -0.23% 0% 5195 0.2269 72.05 43.68 0% 0 0% 0 0% 0 0% 0%
20230615 44.43 44.43 43.5 43.78 -0.95% 0.27% 0% 4794 0.2093 65.8 43.66 0% 0 0% 0 0% 0 0% 0%
20230614 43.4 44.5 43.4 44.2 1.38% 0.91% 0% 5924 0.2595 79.16 43.8 0% 0 0% 0 0% 0 0% 0%
20230613 44.27 44.56 43.43 43.6 -1.8% -0.5% 0% 5155 0.2259 71.44 43.82 0% 0 0% 0 0% 0 0% 0%
20230612 43.85 44.5 42.8 44.4 1.69% 1.74% 0% 5887 0.2569 84.07 43.64 0% 0 0% 0 0% 0 0% 0%
20230609 43.79 44.2 43.5 43.66 0.18% -0.39% 0% 4559 0.1998 65.39 43.83 0% 0 0% 0 0% 0 0% 0%
20230608 43.83 44.1 43.45 43.58 -1.07% -0.39% 0% 4953 0.2167 69.88 43.75 0% 0 0% 0 0% 0 0% 0%
20230607 43.88 44.26 43.44 44.05 0.39% 0.07% 0% 4423 0.1947 60.75 44.02 0% 0 0% 0 0% 0 0% 0%
20230606 45.17 45.45 43.81 43.88 -2.71% -1.24% 0% 9153 0.4067 123.15 44.43 0% 0 0% 0 0% 0 0% 0%
20230605 45.18 45.18 44.53 45.1 0.29% 0.4% 0% 5147 0.2312 71.91 44.92 0% 0 0% 0 0% 0 0% 0%
20230602 44.43 45.29 44.29 44.97 1.47% 0.16% 0% 6710 0.3013 89.79 44.9 0% 0 0% 0 0% 0 0% 0%
20230601 44.62 45.14 44.3 44.32 -0.67% -0.74% 0% 8397 0.3749 100.25 44.65 0% 0 0% 0 0% 0 0% 0%
20230531 44.58 45.44 44.23 44.62 0.11% -0.62% 0% 6191 0.278 78.74 44.9 0% 0 0% 0 0% 0 0% 0%
20230530 44.92 45.28 44.4 44.57 -1.48% -0.31% 0% 5533 0.2474 79.56 44.71 0% 0 0% 0 0% 0 0% 0%
20230529 45.86 46.12 44.9 45.24 -0.9% -0.35% 0% 6665 0.3026 97.66 45.4 0% 0 0% 0 0% 0 0% 0%
20230526 45.36 45.79 44.8 45.65 0.77% 0.46% 0% 5860 0.2663 84.49 45.44 0% 0 0% 0 0% 0 0% 0%
20230525 45.38 46.1 44.78 45.3 0% -0.04% 0% 7508 0.3403 105.44 45.32 0% 0 0% 0 0% 0 0% 0%
20230524 45.08 45.68 44.6 45.3 0.15% 0.11% 0% 6555 0.2966 87.66 45.25 0% 0 0% 0 0% 0 0% 0%
20230523 45.13 45.86 44.8 45.23 0.27% -0.53% 0% 7315 0.3326 94.6 45.47 0% 0 0% 0 0% 0 0% 0%
20230522 44.22 45.44 44.06 45.11 2.01% 0.24% 0% 8711 0.392 102.67 45 0% 0 0% 0 0% 0 0% 0%
20230519 43.18 44.27 42.72 44.22 2.2% 1.42% 0% 6353 0.277 64.65 43.6 0% 0 0% 0 0% 0 0% 0%
20230518 43.78 43.8 42.92 43.27 -0.18% 0.19% 0% 4114 0.1777 39.18 43.19 0% 0 0% 0 0% 0 0% 0%
20230517 43.19 43.36 42.82 43.35 0.56% 0.46% 0% 4839 0.2088 42.54 43.15 0% 0 0% 0 0% 0 0% 0%
20230516 43.37 43.42 42.96 43.11 -0.6% -0.07% 0% 5308 0.229 42.57 43.14 0% 0 0% 0 0% 0 0% 0%
20230515 44.66 44.66 43.15 43.97 -1.3% 0.73% 0% 8059 0.3518 62.75 43.65 0% 0 0% 0 0% 0 0% 0%
20230510 43.93 44.35 43.81 43.96 -0.32% -0.11% 0% 7673 0.3377 50.6 44.01 0% 0 0% 0 0% 0 0% 0%
20230509 45.5 45.59 44.07 44.1 -3.08% -0.97% 0% 10508 0.4679 77.61 44.53 0% 0 0% 0 0% 0 0% 0%
20230508 45.75 46.25 45.22 45.5 -1.3% -0.11% 0% 8458 0.3853 65.47 45.55 0% 0 0% 0 0% 0 0% 0%
20230505 46.75 46.8 45.6 46.1 -1.24% 0.02% 0% 11649 0.5369 92.44 46.09 0% 0 0% 0 0% 0 0% 0%
20230504 45.88 47.11 45.32 46.68 2.06% 0.8% 0% 17822 0.8253 145.01 46.31 0% 0 0% 0 0% 0 0% 0%
20230428 45.48 45.95 45.3 45.74 0.33% 0.18% 0% 11700 0.5342 100.24 45.66 0% 0 0% 0 0% 0 0% 0%
20230427 45.65 46.29 45.15 45.59 -0.18% -0.02% 0% 12437 0.5671 111.35 45.6 0% 0 0% 0 0% 0 0% 0%
20230426 43.12 45.85 43.12 45.67 5.42% 1.83% 0% 16138 0.7238 148.68 44.85 0% 0 0% 0 0% 0 0% 0%
20230425 44.01 44.64 42.62 43.32 -1.21% -0.23% 0% 10576 0.4592 101.31 43.42 0% 0 0% 0 0% 0 0% 0%
20230424 45.21 45.21 43.22 43.85 -2.01% -0.72% 0% 12315 0.5439 117.7 44.17 0% 0 0% 0 0% 0 0% 0%
20230421 44.01 45.55 44.01 44.75 1.13% -0.27% 0% 12778 0.5733 117.16 44.87 0% 0 0% 0 0% 0 0% 0%
20230420 43.82 44.41 43.7 44.25 0.45% 0.41% 0% 7881 0.3473 58.27 44.07 0% 0 0% 0 0% 0 0% 0%
20230419 44.65 45.25 44.04 44.05 -1.01% -1.1% 0% 7997 0.3562 54.83 44.54 0% 0 0% 0 0% 0 0% 0%
20230418 44.87 45.5 44.27 44.5 -0.65% -0.91% 0% 11675 0.5243 74.4 44.91 0% 0 0% 0 0% 0 0% 0%
20230417 44.24 45.42 44.23 44.79 1.47% -0.16% 0% 11001 0.4935 67.77 44.86 0% 0 0% 0 0% 0 0% 0%
20230414 43.87 44.56 43.87 44.14 0.25% -0.09% 0% 6567 0.2901 40.27 44.18 0% 0 0% 0 0% 0 0% 0%
20230413 44.65 44.7 43.83 44.03 -0.5% -0.32% 0% 7591 0.3353 45.54 44.17 0% 0 0% 0 0% 0 0% 0%
20230412 43.94 44.79 43.94 44.25 0.23% -0.29% 0% 8465 0.3757 49.52 44.38 0% 0 0% 0 0% 0 0% 0%
20230411 44.64 44.85 43.91 44.15 -1.49% -0.25% 0% 12321 0.5453 68.08 44.26 0% 0 0% 0 0% 0 0% 0%
20230410 44.74 45.49 44.3 44.82 -0.93% -0.02% 0% 18321 0.8214 98.81 44.83 0% 0 0% 0 0% 0 0% 0%
20230407 47.18 47.78 43.1 45.24 -3.85% -0.75% 0% 36205 1.6503 188.66 45.58 0% 0 0% 0 0% 0 0% 0%
20230406 46.4 47.48 46.04 47.05 1.49% -0.06% 0% 18827 0.8863 122.66 47.08 0% 0 0% 0 0% 0 0% 0%
20230404 46.5 47.35 45.81 46.36 1.27% -0.11% 0% 19329 0.897 138.61 46.41 0% 0 0% 0 0% 0 0% 0%
20230403 45.35 46.44 45.3 45.78 0.84% -0.2% 0% 16433 0.7538 129.1 45.87 0% 0 0% 0 0% 0 0% 0%
20230331 45.1 45.7 44.81 45.4 1.11% 0.27% 0% 9202 0.4167 79.15 45.28 0% 0 0% 0 0% 0 0% 0%
20230330 45.52 45.55 44.69 44.9 -0.64% -0.62% 0% 9726 0.4394 87.4 45.18 0% 0 0% 0 0% 0 0% 0%
20230329 45.5 45.67 44.4 45.19 -0.57% 0.36% 0% 12466 0.5614 115.07 45.03 0% 0 0% 0 0% 0 0% 0%
20230328 44.7 45.81 44.17 45.45 2.48% 0.64% 0% 17869 0.8069 172.81 45.16 0% 0 0% 0 0% 0 0% 0%
20230327 43.98 45.28 43.9 44.35 1.03% -0.43% 0% 19084 0.85 207.64 44.54 0% 0 0% 0 0% 0 0% 0%
20230324 44 45.17 43.02 43.9 6.92% -0.81% 0% 28546 1.2635 362.08 44.26 0% 0 0% 0 0% 0 0% 0%
20230323 40.63 41.3 40.61 41.06 0.56% 0.17% 0% 2959 0.1213 49.09 40.99 0% 0 0% 0 0% 0 0% 0%
20230322 41.44 41.46 40.8 40.83 -0.78% -0.46% 0% 2979 0.1222 46.58 41.02 0% 0 0% 0 0% 0 0% 0%
20230321 39.71 41.3 39.56 41.15 3.73% 1.16% 0% 6022 0.245 90.61 40.68 0% 0 0% 0 0% 0 0% 0%
20230320 40.2 40.2 39.41 39.67 -1.47% 0.05% 0% 3922 0.1555 56.87 39.65 0% 0 0% 0 0% 0 0% 0%
20230317 40.11 40.75 40.11 40.26 0.4% -0.49% 0% 3240 0.1311 45.9 40.46 0% 0 0% 0 0% 0 0% 0%
20230316 40.49 40.85 39.93 40.1 -2% -0.35% 0% 4799 0.1931 62.72 40.24 0% 0 0% 0 0% 0 0% 0%
20230315 40.6 41.5 40.6 40.92 0.81% -0.51% 0% 4941 0.2032 61.48 41.13 0% 0 0% 0 0% 0 0% 0%
20230314 41.08 41.5 40.03 40.59 -2% -0.07% 0% 5798 0.2355 65.72 40.62 0% 0 0% 0 0% 0 0% 0%
20230313 41.2 41.66 40.85 41.42 -0.34% 0.63% 0% 6008 0.2473 70.09 41.16 0% 0 0% 0 0% 0 0% 0%
20230310 42.23 42.5 41.47 41.56 -2.33% -0.57% 0% 7024 0.2936 84.44 41.8 0% 0 0% 0 0% 0 0% 0%
20230309 42.96 42.96 42.36 42.55 -0.56% -0.12% 0% 4876 0.2077 62.4 42.6 0% 0 0% 0 0% 0 0% 0%
20230308 42.89 43.05 42.54 42.79 -0.4% 0.12% 0% 4396 0.1879 54.21 42.74 0% 0 0% 0 0% 0 0% 0%
20230307 43.85 44.11 42.9 42.96 -2.03% -1.24% 0% 6460 0.281 78.78 43.5 0% 0 0% 0 0% 0 0% 0%
20230306 44.42 44.5 43.72 43.85 -1.73% -0.27% 0% 6309 0.2774 76.57 43.97 0% 0 0% 0 0% 0 0% 0%
20230303 44.24 44.92 43.62 44.62 0.86% 0.75% 0% 9209 0.4079 105.03 44.29 0% 0 0% 0 0% 0 0% 0%
20230302 44.29 45.29 44.13 44.24 0.25% -0.85% 0% 11847 0.5286 128.42 44.62 0% 0 0% 0 0% 0 0% 0%
20230301 43.26 44.63 42.92 44.13 3.04% 0.48% 0% 14111 0.6198 134.39 43.92 0% 0 0% 0 0% 0 0% 0%
20230228 42.15 42.84 42.15 42.83 1.42% 0.78% 0% 4179 0.1776 34.35 42.5 0% 0 0% 0 0% 0 0% 0%
20230227 42.12 42.8 42.03 42.23 -0.24% -0.31% 0% 4703 0.1992 31.43 42.36 0% 0 0% 0 0% 0 0% 0%
20230224 42.56 42.88 42.12 42.33 -0.4% -0.07% 0% 3680 0.1559 22.69 42.36 0% 0 0% 0 0% 0 0% 0%
20230223 43.11 43.36 42.33 42.5 -1.94% -0.68% 0% 8072 0.3454 49.12 42.79 0% 0 0% 0 0% 0 0% 0%
20230222 42.71 43.98 42.65 43.34 0.88% 0.05% 0% 7038 0.3049 41.63 43.32 0% 0 0% 0 0% 0 0% 0%
20230221 43.22 43.66 42.72 42.96 -1.65% -0.23% 0% 8438 0.3633 49.45 43.06 0% 0 0% 0 0% 0 0% 0%
20230220 43.88 44.1 43.03 43.68 -0.93% 0.58% 0% 12999 0.5645 76.03 43.43 0% 0 0% 0 0% 0 0% 0%
20230217 43.72 45.15 43.6 44.09 0.85% -0.94% 0% 14357 0.6391 88.78 44.51 0% 0 0% 0 0% 0 0% 0%
20230216 44.57 45.88 43.22 43.72 -1.91% -2.69% 0% 22613 1.016 148.9 44.93 0% 0 0% 0 0% 0 0% 0%
20230215 45.71 45.98 43.98 44.57 -1.37% -0.82% 0% 26318 1.1827 192.75 44.94 0% 0 0% 0 0% 0 0% 0%
20230214 43.49 45.44 43.34 45.19 4.1% 1.57% 0% 30253 1.346 256.91 44.49 0% 0 0% 0 0% 0 0% 0%
20230213 41.96 44 41.96 43.41 3.48% 0.77% 0% 16886 0.7275 172.82 43.08 0% 0 0% 0 0% 0 0% 0%
20230210 41.6 41.99 41.43 41.95 0.62% 0.6% 0% 7261 0.3028 77.21 41.7 0% 0 0% 0 0% 0 0% 0%
20230209 42.52 42.54 41.26 41.69 -2% 0.55% 0% 15411 0.6389 166.46 41.46 0% 0 0% 0 0% 0 0% 0%
20230208 42.85 43.15 42.5 42.54 -0.61% -0.58% 0% 7826 0.3349 98.15 42.79 0% 0 0% 0 0% 0 0% 0%
20230207 43.21 43.51 42.46 42.8 -1.68% 0.02% 0% 10286 0.4401 121.57 42.79 0% 0 0% 0 0% 0 0% 0%
20230206 42.85 43.68 42.57 43.53 1.33% 0.67% 0% 7835 0.3388 94.13 43.24 0% 0 0% 0 0% 0 0% 0%
20230203 43.25 43.27 42.8 42.96 -0.95% -0.12% 0% 6092 0.262 68.29 43.01 0% 0 0% 0 0% 0 0% 0%
20230202 44.03 44.03 43.13 43.37 -2.08% -0.3% 0% 7724 0.336 84.66 43.5 0% 0 0% 0 0% 0 0% 0%
20230201 44.1 44.34 43.96 44.29 0.09% 0.41% 0% 6388 0.2818 67.35 44.11 0% 0 0% 0 0% 0 0% 0%
20230131 43.35 44.25 43.35 44.25 0.8% 0.98% 0% 7150 0.3133 62.64 43.82 0% 0 0% 0 0% 0 0% 0%
20230130 42.83 44.19 42.83 43.9 2.57% 0.55% 0% 10022 0.4376 67.26 43.66 0% 0 0% 0 0% 0 0% 0%
20230120 42.79 43.22 42.63 42.8 0.19% -0.23% 0% 5016 0.2152 29.39 42.9 0% 0 0% 0 0% 0 0% 0%
20230119 42.51 42.94 42.2 42.72 0.05% 0.26% 0% 5088 0.2168 23.97 42.61 0% 0 0% 0 0% 0 0% 0%
20230118 43.6 43.62 42.5 42.7 -3.68% -0.42% 0% 12403 0.5318 60.52 42.88 0% 0 0% 0 0% 0 0% 0%
20230117 44.4 44.69 43.48 44.33 -0.87% 0.59% 0% 9176 0.4044 42.66 44.07 0% 0 0% 0 0% 0 0% 0%
20230116 45.4 45.69 44.61 44.72 -1% -0.84% 0% 12806 0.5776 58.76 45.1 0% 0 0% 0 0% 0 0% 0%
20230113 45.2 45.39 44.5 45.17 0.6% 0.4% 0% 8739 0.3932 41.3 44.99 0% 0 0% 0 0% 0 0% 0%
20230112 45.68 45.98 44.51 44.9 -1.99% -0.22% 0% 11970 0.5386 57.73 45 0% 0 0% 0 0% 0 0% 0%
20230111 46.7 47.28 45.51 45.81 -4.48% -0.95% 0% 23361 1.0805 119.34 46.25 0% 0 0% 0 0% 0 0% 0%
20230110 44.33 48.54 43.65 47.96 7.29% 3.47% 0% 39144 1.8144 219.14 46.35 0% 0 0% 0 0% 0 0% 0%
20230109 44.33 45.43 42.84 44.7 2.95% 0.9% 0% 28287 1.253 188.34 44.3 0% 0 0% 0 0% 0 0% 0%
20230106 42.01 45.99 41.7 43.42 2.62% -0.55% 0% 28573 1.2474 224.36 43.66 0% 0 0% 0 0% 0 0% 0%
20230105 42.55 42.65 41.57 42.31 -0.33% 0.5% 0% 14992 0.6312 139.74 42.1 0% 0 0% 0 0% 0 0% 0%
20230104 44.49 44.49 42.39 42.45 -4.93% -1.21% 0% 28445 1.2223 298.34 42.97 0% 0 0% 0 0% 0 0% 0%
20230103 40.95 44.65 40.71 44.65 10% 0.81% 0% 16684 0.739 237.04 44.29 0% 0 0% 0 0% 0 0% 0%
20221230 41.79 41.85 40.37 40.59 -2.24% -0.25% 0% 6050 0.2462 84.3 40.69 0% 0 0% 0 0% 0 0% 0%
20221229 42.5 42.5 41.3 41.52 -2.14% -0.43% 0% 4271 0.1781 61.54 41.7 0% 0 0% 0 0% 0 0% 0%
20221228 42.5 43.32 41.83 42.43 -2.24% -0.09% 0% 6596 0.2801 89.92 42.47 0% 0 0% 0 0% 0 0% 0%
20221227 42.08 43.51 40.88 43.4 3.78% 2.24% 0% 7882 0.3346 95.99 42.45 0% 0 0% 0 0% 0 0% 0%
20221226 41.67 42.66 41.63 41.82 0.26% -0.67% 0% 4725 0.1989 49.63 42.1 0% 0 0% 0 0% 0 0% 0%
20221223 42.47 42.69 41.51 41.71 -1.18% -0.69% 0% 3900 0.1638 36.09 42 0% 0 0% 0 0% 0 0% 0%
20221222 42.57 43.25 42.02 42.21 -0.14% -1.08% 0% 5149 0.2197 43.47 42.67 0% 0 0% 0 0% 0 0% 0%
20221221 42.75 43.29 42.2 42.27 -1.61% -0.98% 0% 5200 0.222 42.24 42.69 0% 0 0% 0 0% 0 0% 0%
20221220 44.17 44.17 42.51 42.96 -1.78% 0.09% 0% 5957 0.2557 44.67 42.92 0% 0 0% 0 0% 0 0% 0%
20221219 44.7 45.17 43.5 43.74 -2.15% -0.77% 0% 8304 0.366 53.93 44.08 0% 0 0% 0 0% 0 0% 0%
20221216 43.88 46.35 43.8 44.7 0.9% -0.89% 0% 9568 0.4315 58.71 45.1 0% 0 0% 0 0% 0 0% 0%
20221215 45.5 45.5 44 44.3 -1.56% -0.38% 0% 8546 0.38 52.37 44.47 0% 0 0% 0 0% 0 0% 0%
20221214 44.96 45.5 44 45 -1.21% 0.29% 0% 12973 0.5821 77.73 44.87 0% 0 0% 0 0% 0 0% 0%
20221213 45 45.76 44.18 45.55 0.55% 0.93% 0% 17044 0.7692 112.46 45.13 0% 0 0% 0 0% 0 0% 0%
20221212 44.07 45.6 43.81 45.3 2.49% 0.67% 0% 16051 0.7223 114.58 45 0% 0 0% 0 0% 0 0% 0%
20221209 43 44.97 42.67 44.2 2.31% 1.33% 0% 15469 0.6748 115.87 43.62 0% 0 0% 0 0% 0 0% 0%
20221208 44.05 44.27 42.96 43.2 -0.76% -0.85% 0% 9554 0.4163 76.4 43.57 0% 0 0% 0 0% 0 0% 0%
20221207 43.07 44.09 42.38 43.53 0.3% 0.69% 0% 15455 0.6681 127.07 43.23 0% 0 0% 0 0% 0 0% 0%
20221206 41.97 45.9 41.92 43.4 2.12% -1.99% 0% 28845 1.2772 260.45 44.28 0% 0 0% 0 0% 0 0% 0%
20221205 41.29 43.21 41.29 42.5 4.99% 0.21% 0% 21679 0.9195 228.73 42.41 0% 0 0% 0 0% 0 0% 0%
20221202 40 41.48 40 40.48 1.33% -0.34% 0% 8018 0.3257 95.37 40.62 0% 0 0% 0 0% 0 0% 0%
20221201 39.49 40.27 39.16 39.95 3.02% 0.35% 0% 8294 0.3302 90.76 39.81 0% 0 0% 0 0% 0 0% 0%
20221130 39.52 39.7 38.68 38.78 -1.8% -0.72% 0% 6275 0.2451 61.24 39.06 0% 0 0% 0 0% 0 0% 0%
20221129 38.48 39.78 38.48 39.49 2.57% 0.66% 0% 7165 0.2811 63.79 39.23 0% 0 0% 0 0% 0 0% 0%
20221128 39.04 39.5 38.21 38.5 -1.81% -0.03% 0% 6196 0.2386 44.58 38.51 0% 0 0% 0 0% 0 0% 0%
20221125 38.68 39.56 38.28 39.21 0.9% 0.56% 0% 7815 0.3047 51.94 38.99 0% 0 0% 0 0% 0 0% 0%
20221124 39.14 39.2 38.6 38.86 -0.23% -0.15% 0% 6030 0.2347 40.83 38.92 0% 0 0% 0 0% 0 0% 0%
20221123 40.04 40.1 38.4 38.95 -2.65% 0.1% 0% 8648 0.3365 60.1 38.91 0% 0 0% 0 0% 0 0% 0%
20221122 41.54 41.8 39.78 40.01 -2.89% -1.7% 0% 10666 0.4341 81.02 40.7 0% 0 0% 0 0% 0 0% 0%
20221121 41.61 41.99 40.86 41.2 -1.01% -0.46% 0% 7514 0.311 60.41 41.39 0% 0 0% 0 0% 0 0% 0%
20221118 42.68 43.21 41.55 41.62 -1.49% -1.72% 0% 13044 0.5524 108.94 42.35 0% 0 0% 0 0% 0 0% 0%
20221117 41.87 42.66 40.87 42.25 2.57% 1.05% 0% 16850 0.7045 152.16 41.81 0% 0 0% 0 0% 0 0% 0%
20221116 41.3 42.93 41.09 41.19 -1.46% -1.62% 0% 16579 0.6941 173.06 41.87 0% 0 0% 0 0% 0 0% 0%
20221115 40.25 42.97 40.25 41.8 1.93% 0.05% 0% 30089 1.2572 358.68 41.78 0% 0 0% 0 0% 0 0% 0%
20221114 37.28 41.01 37.28 41.01 10.01% 2.99% 0% 18777 0.7477 312.4 39.82 0% 0 0% 0 0% 0 0% 0%
20221111 37.66 37.96 37.21 37.28 0.46% -0.72% 0% 4676 0.1756 99.79 37.55 0% 0 0% 0 0% 0 0% 0%
20221110 37.15 37.5 37.02 37.11 -0.62% -0.4% 0% 2182 0.0813 44.4 37.26 0% 0 0% 0 0% 0 0% 0%
20221109 37.42 37.6 37.23 37.34 -0.21% -0.08% 0% 2561 0.0957 51.61 37.37 0% 0 0% 0 0% 0 0% 0%
20221108 37.19 37.5 36.65 37.42 0.78% 1% 0% 5822 0.2157 110.67 37.05 0% 0 0% 0 0% 0 0% 0%
20221107 37.5 37.5 37.06 37.13 -0.27% -0.27% 0% 5665 0.2109 109.15 37.23 0% 0 0% 0 0% 0 0% 0%
20221104 36.87 37.38 36.5 37.23 0.81% 0.11% 0% 3068 0.1141 61.03 37.19 0% 0 0% 0 0% 0 0% 0%
20221103 36.66 37.11 36.42 36.93 0.19% 0.46% 0% 2530 0.093 49.45 36.76 0% 0 0% 0 0% 0 0% 0%
20221102 36.02 37.13 36.02 36.86 1.26% 0.24% 0% 4664 0.1715 88.75 36.77 0% 0 0% 0 0% 0 0% 0%
20221101 35.34 36.4 35.2 36.4 3.15% 1.42% 0% 4004 0.1437 75.43 35.89 0% 0 0% 0 0% 0 0% 0%
20221031 35.67 36.19 35.11 35.29 -1.15% -0.73% 0% 3041 0.1081 56.85 35.55 0% 0 0% 0 0% 0 0% 0%
20221028 36.07 36.07 34.81 35.7 -1.11% 1.28% 0% 7100 0.2503 127.85 35.25 0% 0 0% 0 0% 0 0% 0%
20221027 36.78 36.78 36.07 36.1 -1.23% -0.61% 0% 2467 0.0896 47.38 36.32 0% 0 0% 0 0% 0 0% 0%
20221026 35.2 36.86 35.2 36.55 3.78% 0.74% 0% 4903 0.1779 94.44 36.28 0% 0 0% 0 0% 0 0% 0%
20221025 36.16 36.35 34.91 35.22 -3.72% -0.54% 0% 5335 0.1889 106 35.41 0% 0 0% 0 0% 0 0% 0%
20221024 37.57 37.74 36.28 36.58 -2.19% -0.84% 0% 3952 0.1458 88.34 36.89 0% 0 0% 0 0% 0 0% 0%
20221021 37.36 38.17 37.28 37.4 -1.01% -0.35% 0% 2915 0.1094 67.37 37.53 0% 0 0% 0 0% 0 0% 0%
20221020 37.28 38.21 37.28 37.78 0.56% -0.34% 0% 3733 0.1415 88.26 37.91 0% 0 0% 0 0% 0 0% 0%
20221019 37.98 37.98 37.38 37.57 -0.84% -0.08% 0% 3572 0.1343 83.72 37.6 0% 0 0% 0 0% 0 0% 0%
20221018 37.7 38.22 37.52 37.89 0.58% -0.13% 0% 3453 0.131 79.23 37.94 0% 0 0% 0 0% 0 0% 0%
20221017 37.02 37.95 37 37.67 0.61% 0.11% 0% 4172 0.157 92.76 37.63 0% 0 0% 0 0% 0 0% 0%
20220720 45.07 45.84 44.77 45.21 0.6% -0.07% 0% 6580 0.2977 67.55 45.24 0% 0 0% 0 0% 0 0% 0%
20220719 44.99 45.69 44.7 44.94 -0.24% -0.31% 0% 5271 0.2376 51.31 45.08 0% 0 0% 0 0% 0 0% 0%
20220718 44.82 45.3 44.59 45.05 0.45% 0.38% 0% 5677 0.2548 47.48 44.88 0% 0 0% 0 0% 0 0% 0%
20220715 45.66 46.26 44.81 44.85 -2.31% -1.21% 0% 5123 0.2326 35.64 45.4 0% 0 0% 0 0% 0 0% 0%
20220714 45.72 46.79 45.72 45.91 -2.61% -0.63% 0% 6282 0.2902 40.68 46.2 0% 0 0% 0 0% 0 0% 0%
20220713 44.9 47.97 43.81 47.14 4.78% 2.32% 0% 18860 0.8688 115.55 46.07 0% 0 0% 0 0% 0 0% 0%
20220712 45.69 46.31 44.66 44.99 -1.38% -1.06% 0% 6116 0.2781 35.27 45.47 0% 0 0% 0 0% 0 0% 0%
20220711 44.6 45.76 44.18 45.62 0.48% 0.91% 0% 11868 0.5365 55.58 45.21 0% 0 0% 0 0% 0 0% 0%
20220708 45.31 46.13 45 45.4 0.22% -0.66% 0% 8644 0.395 40.61 45.7 0% 0 0% 0 0% 0 0% 0%
20220707 45.23 45.34 44.33 45.3 0.15% 0.85% 0% 6422 0.2885 30.11 44.92 0% 0 0% 0 0% 0 0% 0%
20220706 46 46 44.7 45.23 -1.65% 0.09% 0% 11529 0.521 54.6 45.19 0% 0 0% 0 0% 0 0% 0%
20220705 47.81 47.9 45.9 45.99 -6.14% -1.44% 0% 20870 0.9737 105.95 46.66 0% 0 0% 0 0% 0 0% 0%
20220704 47.15 50 46.06 49 6.5% 1.81% 0% 29397 1.4148 167.36 48.13 0% 0 0% 0 0% 0 0% 0%
20220701 45.13 46.1 43.78 46.01 2.47% 1.28% 0% 18475 0.8393 113.17 45.43 0% 0 0% 0 0% 0 0% 0%
20220630 44.22 45.58 44.21 44.9 0.36% -0.27% 0% 15005 0.6755 99.6 45.02 0% 0 0% 0 0% 0 0% 0%
20220629 46.07 46.44 44.31 44.74 -3.85% -0.42% 0% 27470 1.2342 194.99 44.93 0% 0 0% 0 0% 0 0% 0%
20220628 42.38 46.53 41.88 46.53 10% 2.72% 0% 45191 2.0473 385.6 45.3 0% 0 0% 0 0% 0 0% 0%
20220627 40.5 42.64 40.4 42.3 4.06% 1.49% 0% 14644 0.6103 175.81 41.68 0% 0 0% 0 0% 0 0% 0%
20220624 40.3 40.72 40.02 40.65 0.87% 0.4% 0% 6175 0.25 79.36 40.49 0% 0 0% 0 0% 0 0% 0%
20220623 39.33 40.32 39.33 40.3 2.54% 0.98% 0% 6216 0.2481 74.2 39.91 0% 0 0% 0 0% 0 0% 0%
20220622 39.78 39.9 39.25 39.3 -1.31% -0.56% 0% 4302 0.17 51.44 39.52 0% 0 0% 0 0% 0 0% 0%
20220621 40.18 40.55 39.42 39.82 -1.09% -0.23% 0% 5933 0.2368 69.82 39.91 0% 0 0% 0 0% 0 0% 0%
20220620 39.03 40.4 38.85 40.26 2.99% 0.95% 0% 9456 0.3771 113.22 39.88 0% 0 0% 0 0% 0 0% 0%
20220617 38.99 39.38 38.38 39.09 -0.58% 0.54% 0% 5280 0.2053 63.76 38.88 0% 0 0% 0 0% 0 0% 0%
20220616 39 39.63 38.8 39.32 1.44% 0.2% 0% 5685 0.2231 68.46 39.24 0% 0 0% 0 0% 0 0% 0%
20220615 38.99 39.37 38.71 38.76 -0.59% -0.87% 0% 5476 0.2141 62.39 39.1 0% 0 0% 0 0% 0 0% 0%
20220614 39.24 39.3 38.13 38.99 -1.09% 0.75% 0% 5406 0.2092 59.3 38.7 0% 0 0% 0 0% 0 0% 0%
20220613 39.33 39.93 39.1 39.42 -0.93% -0.05% 0% 7336 0.2893 83.69 39.44 0% 0 0% 0 0% 0 0% 0%
20220610 38.36 40.4 38.2 39.79 3.46% 0.2% 0% 11169 0.4435 132.41 39.71 0% 0 0% 0 0% 0 0% 0%
20220609 38.69 39.3 38.11 38.46 -1.16% -0.88% 0% 5382 0.2088 68.09 38.8 0% 0 0% 0 0% 0 0% 0%
20220608 39.23 39.46 38.28 38.91 -0.82% 0.21% 0% 6623 0.2572 84.61 38.83 0% 0 0% 0 0% 0 0% 0%
20220607 39.77 39.93 38.83 39.23 -0.91% 0.03% 0% 4477 0.1756 56.31 39.22 0% 0 0% 0 0% 0 0% 0%
20220606 38.68 39.76 38.68 39.59 2.19% 0.76% 0% 6775 0.2662 84.59 39.29 0% 0 0% 0 0% 0 0% 0%
20220602 38.72 38.88 38.16 38.74 -0.54% 0.7% 0% 6358 0.2446 80.55 38.47 0% 0 0% 0 0% 0 0% 0%
20220601 38.28 39.43 37.96 38.95 1.72% 0.52% 0% 10212 0.3957 134.65 38.75 0% 0 0% 0 0% 0 0% 0%
20220531 37.5 38.35 37.14 38.29 2% 0.66% 0% 8157 0.3103 114.93 38.04 0% 0 0% 0 0% 0 0% 0%
20220530 37.88 37.88 37.12 37.54 0.24% 0.13% 0% 3684 0.1381 53.06 37.49 0% 0 0% 0 0% 0 0% 0%
20220527 37.71 38.2 37.12 37.45 0.16% -0.37% 0% 4844 0.1821 69.07 37.59 0% 0 0% 0 0% 0 0% 0%
20220526 37.64 37.64 36.88 37.39 -0.56% 0.51% 0% 4312 0.1604 60.74 37.2 0% 0 0% 0 0% 0 0% 0%
20220525 37.1 37.65 36.7 37.6 1.76% 0.97% 0% 4892 0.1822 65.37 37.24 0% 0 0% 0 0% 0 0% 0%
20220524 38.89 39.08 36.91 36.95 -5.13% -1.96% 0% 8918 0.3361 112.22 37.69 0% 0 0% 0 0% 0 0% 0%
20220523 39.11 39.45 38.86 39.45 1.34% 0.79% 0% 5212 0.204 66.58 39.14 0% 0 0% 0 0% 0 0% 0%
20220520 38.55 39.13 38.51 38.93 0.99% 0.15% 0% 4006 0.1557 47.82 38.87 0% 0 0% 0 0% 0 0% 0%
20220519 38.66 38.66 38.13 38.55 -0.8% 0.42% 0% 3824 0.1468 43.36 38.39 0% 0 0% 0 0% 0 0% 0%
20220518 38.86 39.2 38.73 38.86 0.18% -0.26% 0% 4027 0.1569 43.45 38.96 0% 0 0% 0 0% 0 0% 0%
20220517 39.6 39.86 38.51 38.79 -2.29% -0.26% 0% 5475 0.2129 54.34 38.89 0% 0 0% 0 0% 0 0% 0%
20220516 40.2 40.68 39.44 39.7 -1.22% -0.58% 0% 4307 0.172 41.3 39.93 0% 0 0% 0 0% 0 0% 0%
20220513 40.09 40.96 39.96 40.19 0.25% -0.47% 0% 4619 0.1865 41.1 40.38 0% 0 0% 0 0% 0 0% 0%
20220512 39.35 40.88 39.31 40.09 0.8% -0.32% 0% 7628 0.3068 59.62 40.22 0% 0 0% 0 0% 0 0% 0%
20220511 39.88 41.07 39.75 39.77 -0.28% -1.66% 0% 9642 0.3899 67.52 40.44 0% 0 0% 0 0% 0 0% 0%
20220510 39.56 41.28 39.56 39.88 -0.52% -0.65% 0% 10091 0.4051 59.36 40.14 0% 0 0% 0 0% 0 0% 0%
20220509 38.49 40.33 38.01 40.09 4.02% 1.93% 0% 10075 0.3963 53.2 39.33 0% 0 0% 0 0% 0 0% 0%
20220506 37.6 39.17 37.48 38.54 0.16% 0.03% 0% 7407 0.2854 37.81 38.53 0% 0 0% 0 0% 0 0% 0%
20220505 37.29 39.13 37.29 38.48 2.59% 0.21% 0% 9692 0.3722 47.9 38.4 0% 0 0% 0 0% 0 0% 0%
20220429 36.02 37.85 36.02 37.51 4.51% 1.13% 0% 12502 0.4637 58.82 37.09 0% 0 0% 0 0% 0 0% 0%
20220428 36.68 37.6 35.71 35.89 -5.58% -1.64% 0% 12591 0.4594 59.49 36.49 0% 0 0% 0 0% 0 0% 0%
20220427 36.2 38.65 35.64 38.01 0.98% 3.06% 0% 14786 0.5453 72.06 36.88 0% 0 0% 0 0% 0 0% 0%
20220426 40.5 41.35 37.6 37.64 -9.91% -3.61% 0% 20341 0.7943 109.07 39.05 0% 0 0% 0 0% 0 0% 0%
20220425 45 45 41.78 41.78 -10% -1.69% 0% 22007 0.9354 138.57 42.5 0% 0 0% 0 0% 0 0% 0%
20220422 44 47.61 43.7 46.42 3.69% 1% 0% 31335 1.4403 234.1 45.96 0% 0 0% 0 0% 0 0% 0%
20220421 43.09 45.45 42.98 44.77 2.61% 0.58% 0% 23136 1.0298 202.73 44.51 0% 0 0% 0 0% 0 0% 0%
20220420 42.66 44.5 42.65 43.63 1.47% 0.09% 0% 11373 0.4958 112.42 43.59 0% 0 0% 0 0% 0 0% 0%
20220419 43.4 43.66 42.38 43 -4.02% 0.33% 0% 11805 0.506 117.29 42.86 0% 0 0% 0 0% 0 0% 0%
20220418 42.55 44.8 42.01 44.8 4.8% 1.66% 0% 11026 0.4859 114.64 44.07 0% 0 0% 0 0% 0 0% 0%
20220415 43.38 43.89 42.53 42.75 -2.11% -0.77% 0% 7022 0.3025 72.55 43.08 0% 0 0% 0 0% 0 0% 0%
20220414 42.6 43.67 42.4 43.67 2.54% 1.3% 0% 7057 0.3042 70.24 43.11 0% 0 0% 0 0% 0 0% 0%
20220413 43 43.58 42.15 42.59 -2.36% -0.47% 0% 6095 0.2608 57.89 42.79 0% 0 0% 0 0% 0 0% 0%
20220412 42.3 43.63 41.8 43.62 1.54% 2.18% 0% 6147 0.2624 54.57 42.69 0% 0 0% 0 0% 0 0% 0%
20220411 43.98 43.98 42.23 42.96 -2.19% -0.28% 0% 7832 0.3374 67.68 43.08 0% 0 0% 0 0% 0 0% 0%
20220408 45.73 45.83 43.9 43.92 -3.81% -1.24% 0% 8264 0.3675 69.65 44.47 0% 0 0% 0 0% 0 0% 0%
20220407 46.93 47.1 45.57 45.66 -3.06% -1.02% 0% 7810 0.3603 59.92 46.13 0% 0 0% 0 0% 0 0% 0%
20220401 47.78 48.35 47.25 47.25 -1.46% -0.94% 0% 8379 0.3997 54.46 47.7 0% 0 0% 0 0% 0 0% 0%
20220331 47.75 48.66 47.41 47.95 0.08% -0.37% 0% 8945 0.4305 50.12 48.13 0% 0 0% 0 0% 0 0% 0%
20220330 47.22 48.26 46.67 47.91 1.68% 0.8% 0% 8770 0.4168 46.78 47.53 0% 0 0% 0 0% 0 0% 0%
20220329 47.49 48.46 46.55 47.12 0.32% -0.93% 0% 9749 0.4637 49.73 47.56 0% 0 0% 0 0% 0 0% 0%
20220328 47.81 48.38 46.75 46.97 -3.35% -1.05% 0% 10076 0.4783 49.14 47.47 0% 0 0% 0 0% 0 0% 0%
20220325 48.79 49.38 48.2 48.6 0.27% -0.57% 0% 11542 0.5642 54.78 48.88 0% 0 0% 0 0% 0 0% 0%
20220324 48.49 48.79 47.82 48.47 -1.2% 0.23% 0% 9084 0.4393 40.91 48.36 0% 0 0% 0 0% 0 0% 0%
20220323 49.4 49.74 48.66 49.06 -1.39% -0.06% 0% 12808 0.6287 53.66 49.09 0% 0 0% 0 0% 0 0% 0%
20220322 51.42 51.86 49.3 49.75 -2.05% -0.7% 0% 22035 1.104 87.7 50.1 0% 0 0% 0 0% 0 0% 0%
20220321 48.41 50.83 47.64 50.79 3.89% 2.44% 0% 34015 1.6863 123.89 49.58 0% 0 0% 0 0% 0 0% 0%
20220318 45.77 50.4 45.63 48.89 6.51% 1.66% 0% 34297 1.6495 117.36 48.09 0% 0 0% 0 0% 0 0% 0%
20220317 45.47 46.68 45.3 45.9 1.75% -0.28% 0% 16316 0.7511 54.79 46.03 0% 0 0% 0 0% 0 0% 0%
20220316 44.78 45.38 43.66 45.11 1.83% 1.03% 0% 18652 0.8328 56.89 44.65 0% 0 0% 0 0% 0 0% 0%
20220315 47.16 47.16 44.2 44.3 -6.1% -2.72% 0% 19148 0.872 59.14 45.54 0% 0 0% 0 0% 0 0% 0%
20220311 48.12 49.35 47.2 49.29 0.53% 2.52% 0% 21704 1.0436 71.33 48.08 0% 0 0% 0 0% 0 0% 0%
20220310 49.18 50.95 48.8 49.03 1.34% -1.07% 0% 20233 1.0027 69.25 49.56 0% 0 0% 0 0% 0 0% 0%
20220309 51.15 51.45 47.06 48.38 -5.99% -1.65% 0% 28817 1.4176 94.16 49.19 0% 0 0% 0 0% 0 0% 0%
20220308 55.32 55.32 51.13 51.46 -7.1% -2.02% 0% 28577 1.5008 102.25 52.52 0% 0 0% 0 0% 0 0% 0%
20220307 54.09 57.76 53.6 55.39 0.93% 0.02% 0% 38427 2.128 145.01 55.38 0% 0 0% 0 0% 0 0% 0%
20220304 52.01 56.28 51.87 54.88 4.18% 0.9% 0% 39161 2.1299 154.42 54.39 0% 0 0% 0 0% 0 0% 0%
20220303 52.8 54 52.23 52.68 -0.51% -0.73% 0% 24550 1.3028 101.73 53.07 0% 0 0% 0 0% 0 0% 0%
20220302 51.32 54.95 51.1 52.95 3.02% 0.19% 0% 31793 1.6802 127.23 52.85 0% 0 0% 0 0% 0 0% 0%
20220301 50.58 51.51 50.56 51.4 1.62% 0.61% 0% 18400 0.94 73.69 51.09 0% 0 0% 0 0% 0 0% 0%
20220228 50.87 51.4 49.75 50.58 -0.63% 0.28% 0% 15006 0.7569 57.6 50.44 0% 0 0% 0 0% 0 0% 0%
20220225 50.81 51.5 50.51 50.9 1.23% -0.04% 0% 17529 0.8925 62.62 50.92 0% 0 0% 0 0% 0 0% 0%
20220224 51.9 53.02 49.69 50.28 -3.14% -2.52% 0% 30624 1.5796 102.99 51.58 0% 0 0% 0 0% 0 0% 0%
20220223 51.03 52.18 51.03 51.91 1.33% 0.35% 0% 20112 1.0404 64.77 51.73 0% 0 0% 0 0% 0 0% 0%
20220222 53.2 53.99 50.93 51.23 -4.37% -1.84% 0% 28685 1.497 89.69 52.19 0% 0 0% 0 0% 0 0% 0%
20220221 52.73 53.97 52.53 53.57 0.96% 0.41% 0% 23364 1.2465 73.73 53.35 0% 0 0% 0 0% 0 0% 0%
20220218 53.2 53.58 52.79 53.06 -2.1% -0.13% 0% 21519 1.1433 65.18 53.13 0% 0 0% 0 0% 0 0% 0%
20220217 53.61 55.17 53.15 54.2 0.3% 0.28% 0% 31499 1.7025 91.73 54.05 0% 0 0% 0 0% 0 0% 0%
20220216 53.6 54.32 53.01 54.04 0.95% 0.52% 0% 22892 1.2306 65.23 53.76 0% 0 0% 0 0% 0 0% 0%
20220215 52.91 53.83 52.54 53.53 -0.06% 0.75% 0% 24918 1.324 64.57 53.13 0% 0 0% 0 0% 0 0% 0%
20220214 55.29 55.29 53.46 53.56 -3.98% -1.07% 0% 34532 1.8694 81.53 54.14 0% 0 0% 0 0% 0 0% 0%
20220211 57.12 57.65 55.45 55.78 -3.59% -0.94% 0% 35098 1.9765 78.92 56.31 0% 0 0% 0 0% 0 0% 0%
20220210 56.89 58.7 56.11 57.86 2.23% 0.73% 0% 40134 2.3052 76.02 57.44 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