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. N千味001215
    4. 返回上一页 刷新
股票代码（例：sz001215）       400条   (进入N千味股票专站) N千味股票成本分析
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 59.39 60 58.12 58.55 -0.76% -0.7% 0% 4437 0.2616 80.08 58.96 0% 0 0% 0 0% 0 0% 0%
20230927 58.72 60.17 58.72 59 0.48% -0.46% 0% 5374 0.3185 92.11 59.27 0% 0 0% 0 0% 0 0% 0%
20230926 59.22 59.49 58.31 58.72 -0.81% -0.05% 0% 5212 0.3062 91.19 58.75 0% 0 0% 0 0% 0 0% 0%
20230925 59.41 60.06 58.66 59.2 -0.35% -0.13% 0% 6626 0.3928 121.85 59.28 0% 0 0% 0 0% 0 0% 0%
20230922 58.68 60.1 58.59 59.41 -0.02% 0.17% 0% 5272 0.3127 94.07 59.31 0% 0 0% 0 0% 0 0% 0%
20230921 61 61 59.36 59.42 -2.75% -0.78% 0% 4592 0.275 85.82 59.89 0% 0 0% 0 0% 0 0% 0%
20230920 61.36 62.25 61 61.1 -0.81% -0.6% 0% 2658 0.1634 51.51 61.47 0% 0 0% 0 0% 0 0% 0%
20230919 62.69 62.69 61.21 61.6 -1.68% -0.15% 0% 2717 0.1676 51.09 61.69 0% 0 0% 0 0% 0 0% 0%
20230918 61.35 62.88 60.4 62.65 2.12% 0.58% 0% 4458 0.2777 80.62 62.29 0% 0 0% 0 0% 0 0% 0%
20230915 61.16 61.6 60.75 61.35 -0.02% 0.08% 0% 3258 0.1997 52.06 61.3 0% 0 0% 0 0% 0 0% 0%
20230914 62.46 62.5 60.3 61.36 -1.59% 0.29% 0% 7413 0.4535 114.45 61.18 0% 0 0% 0 0% 0 0% 0%
20230913 62.85 63.2 62.11 62.35 -0.8% -0.26% 0% 3430 0.2144 56.66 62.51 0% 0 0% 0 0% 0 0% 0%
20230912 63.09 63.18 62.3 62.85 -0.32% 0.14% 0% 2806 0.1761 42.32 62.76 0% 0 0% 0 0% 0 0% 0%
20230911 63.53 63.9 61.66 63.05 -0.76% 0.75% 0% 7542 0.472 104.07 62.58 0% 0 0% 0 0% 0 0% 0%
20230908 63.18 64.44 63.02 63.53 -0.42% -0.08% 0% 3226 0.2051 45 63.58 0% 0 0% 0 0% 0 0% 0%
20230907 64.52 64.53 63.45 63.8 -1.41% -0.09% 0% 3586 0.229 47.95 63.86 0% 0 0% 0 0% 0 0% 0%
20230906 66.7 66.7 64.68 64.71 -2.52% -0.63% 0% 3899 0.2539 50.49 65.12 0% 0 0% 0 0% 0 0% 0%
20230905 67.86 67.86 66.21 66.38 -2.21% -0.66% 0% 4608 0.3079 55.07 66.82 0% 0 0% 0 0% 0 0% 0%
20230904 65.45 68.32 65.12 67.88 4.27% 1.51% 0% 9097 0.6083 100.03 66.87 0% 0 0% 0 0% 0 0% 0%
20230901 65.79 66.67 65.06 65.1 -0.7% -1.17% 0% 4208 0.2772 39.84 65.87 0% 0 0% 0 0% 0 0% 0%
20230831 65.81 66.66 65.3 65.56 -0.26% -0.36% 0% 3518 0.2315 32.18 65.8 0% 0 0% 0 0% 0 0% 0%
20230830 64.2 66.38 63.4 65.73 2.48% 0.67% 0% 7951 0.5191 73.16 65.29 0% 0 0% 0 0% 0 0% 0%
20230829 64.2 64.2 62.45 64.14 0.6% 1.22% 0% 6514 0.4128 81.66 63.37 0% 0 0% 0 0% 0 0% 0%
20230828 66.18 66.18 63.01 63.76 1.14% -0.65% 0% 4545 0.2917 60.28 64.18 0% 0 0% 0 0% 0 0% 0%
20230825 63.94 64.4 62.46 63.04 -1.9% -0.52% 0% 4294 0.2721 44.12 63.37 0% 0 0% 0 0% 0 0% 0%
20230824 63.48 64.46 62.27 64.26 1.32% 0.93% 0% 3375 0.2149 36.03 63.67 0% 0 0% 0 0% 0 0% 0%
20230823 65.06 65.73 62.34 63.42 -3.01% -0.64% 0% 7804 0.4981 85.4 63.83 0% 0 0% 0 0% 0 0% 0%
20230822 65.48 66.37 64.63 65.39 -0.12% 0.29% 0% 4207 0.2743 51.06 65.2 0% 0 0% 0 0% 0 0% 0%
20230821 64.75 67.59 64.02 65.47 1.08% -1.07% 0% 8945 0.592 123.87 66.18 0% 0 0% 0 0% 0 0% 0%
20230818 66.06 66.25 64.42 64.77 -1.83% -0.98% 0% 2414 0.1579 42.93 65.41 0% 0 0% 0 0% 0 0% 0%
20230817 65.64 66.17 65.21 65.98 -0.05% 0.46% 0% 2663 0.1749 47.37 65.68 0% 0 0% 0 0% 0 0% 0%
20230816 65.83 66.8 65.2 66.01 0.29% -0.14% 0% 3466 0.2291 57.94 66.1 0% 0 0% 0 0% 0 0% 0%
20230815 66.37 66.87 65.33 65.82 -1.58% -0.12% 0% 3689 0.2431 57.84 65.9 0% 0 0% 0 0% 0 0% 0%
20230814 66.34 67.33 65.58 66.88 -0.09% 0.94% 0% 4069 0.2696 56.1 66.26 0% 0 0% 0 0% 0 0% 0%
20230811 68.28 68.59 66.77 66.94 -1.52% -0.8% 0% 3047 0.2056 39.76 67.48 0% 0 0% 0 0% 0 0% 0%
20230810 67.53 68.19 66 67.97 0.65% 1.51% 0% 5560 0.3723 61.16 66.96 0% 0 0% 0 0% 0 0% 0%
20230809 68.47 68.47 66.66 67.53 -1.52% 0.33% 0% 5702 0.3838 62.62 67.31 0% 0 0% 0 0% 0 0% 0%
20230808 68.17 68.77 67.3 68.57 -0.31% 0.73% 0% 3708 0.2524 47.39 68.07 0% 0 0% 0 0% 0 0% 0%
20230807 69.85 69.85 68.01 68.78 -1.59% 0.45% 0% 6452 0.4418 78.37 68.47 0% 0 0% 0 0% 0 0% 0%
20230804 71.19 71.52 69.37 69.89 -1.85% -0.38% 0% 8101 0.5684 101.62 70.16 0% 0 0% 0 0% 0 0% 0%
20230803 71.18 71.86 70.19 71.21 1.47% 0.27% 0% 5728 0.4068 70.35 71.02 0% 0 0% 0 0% 0 0% 0%
20230802 68.98 71.33 68.96 70.18 0.75% -0.3% 0% 6301 0.4435 78.11 70.39 0% 0 0% 0 0% 0 0% 0%
20230801 70.25 73.33 69 69.66 -0.34% -1.9% 0% 11817 0.8391 153.34 71.01 0% 0 0% 0 0% 0 0% 0%
20230731 69.99 71.3 68.21 69.9 0.37% 0.2% 0% 8283 0.5778 117.46 69.76 0% 0 0% 0 0% 0 0% 0%
20230728 69.04 69.89 68.19 69.64 0.8% 0.99% 0% 5171 0.3566 79.23 68.96 0% 0 0% 0 0% 0 0% 0%
20230727 68.2 69.76 67.71 69.09 1.39% 0.35% 0% 6132 0.4222 91.96 68.85 0% 0 0% 0 0% 0 0% 0%
20230726 67.49 68.3 66.91 68.14 0.72% 0.44% 0% 4384 0.2974 66.53 67.84 0% 0 0% 0 0% 0 0% 0%
20230725 68.38 69.28 66.3 67.65 0.06% 0.18% 0% 8065 0.5446 118.73 67.53 0% 0 0% 0 0% 0 0% 0%
20230724 67.62 67.96 65.85 67.61 -0.52% 1.08% 0% 6306 0.4218 95.31 66.89 0% 0 0% 0 0% 0 0% 0%
20230721 66.77 71.5 66.11 67.96 2.2% -1.32% 0% 11340 0.781 182.97 68.87 0% 0 0% 0 0% 0 0% 0%
20230720 65.51 67.66 65.48 66.5 1.51% -0.58% 0% 4736 0.3168 86.44 66.89 0% 0 0% 0 0% 0 0% 0%
20230719 65.46 65.87 64.36 65.51 0.05% 0.69% 0% 4079 0.2654 71.38 65.06 0% 0 0% 0 0% 0 0% 0%
20230718 67.3 67.3 65.06 65.48 -2.27% -0.7% 0% 4868 0.321 85.55 65.94 0% 0 0% 0 0% 0 0% 0%
20230717 67.92 68.47 66.94 67 -2.05% -0.77% 0% 3485 0.2353 60.87 67.52 0% 0 0% 0 0% 0 0% 0%
20230714 67.2 68.91 66.2 68.4 2.47% 1.05% 0% 7545 0.5107 119.4 67.69 0% 0 0% 0 0% 0 0% 0%
20230713 65.3 66.88 64.42 66.75 2.69% 0.92% 0% 4784 0.3164 72.88 66.14 0% 0 0% 0 0% 0 0% 0%
20230712 65.47 66.61 64.63 65 -1.17% -0.84% 0% 6351 0.4163 67.67 65.55 0% 0 0% 0 0% 0 0% 0%
20230711 66.73 66.73 63.83 65.77 -0.15% 1.28% 0% 6440 0.4182 93.36 64.94 0% 0 0% 0 0% 0 0% 0%
20230710 66.18 66.33 65.24 65.87 -0.24% 0.06% 0% 4138 0.2724 45.25 65.83 0% 0 0% 0 0% 0 0% 0%
20230707 67.15 67.15 65.76 66.03 -1.14% -0.14% 0% 2822 0.1866 30.38 66.12 0% 0 0% 0 0% 0 0% 0%
20230706 66.57 67.73 66.1 66.79 0.32% -0.01% 0% 6123 0.409 86.32 66.8 0% 0 0% 0 0% 0 0% 0%
20230705 68 68.3 66.3 66.58 -1.96% -0.15% 0% 4544 0.303 49.33 66.68 0% 0 0% 0 0% 0 0% 0%
20230704 67.65 69.28 66.87 67.91 -0.86% -0.13% 0% 6181 0.4203 85.85 68 0% 0 0% 0 0% 0 0% 0%
20230703 66.29 69.24 64.84 68.5 3.02% 1.17% 0% 9216 0.624 126.41 67.71 0% 0 0% 0 0% 0 0% 0%
20230630 67.97 68.67 66.33 66.49 -2.18% -0.79% 0% 8491 0.5691 117.38 67.02 0% 0 0% 0 0% 0 0% 0%
20230629 69.9 69.9 67.5 67.97 -2.5% -0.04% 0% 6407 0.4357 87.89 68 0% 0 0% 0 0% 0 0% 0%
20230628 67.76 70.59 67.03 69.71 2.86% 0.33% 0% 6585 0.4575 89.43 69.48 0% 0 0% 0 0% 0 0% 0%
20230627 67.89 68.77 66.8 67.77 -0.38% 0.19% 0% 4104 0.2776 52.04 67.64 0% 0 0% 0 0% 0 0% 0%
20230626 70.68 70.68 64 68.03 -2.49% -1.05% 0% 5676 0.3902 68.75 68.75 0% 0 0% 0 0% 0 0% 0%
20230621 71.59 71.59 69.18 69.77 -1.68% -0.16% 0% 5797 0.4051 56.94 69.88 0% 0 0% 0 0% 0 0% 0%
20230620 71.94 71.94 70.66 70.96 -0.14% -0.42% 0% 2818 0.2008 25.94 71.26 0% 0 0% 0 0% 0 0% 0%
20230619 72.56 73.09 70.52 71.23 -1.9% -0.45% 0% 8076 0.5778 71.29 71.55 0% 0 0% 0 0% 0 0% 0%
20230616 73 73.67 72.16 72.61 -0.37% -0.38% 0% 5795 0.4224 52.76 72.89 0% 0 0% 0 0% 0 0% 0%
20230615 73.01 74.69 72.52 72.88 0.22% -0.6% 0% 6256 0.4587 55.57 73.32 0% 0 0% 0 0% 0 0% 0%
20230614 71.19 73.5 70.43 72.72 2.44% 0.26% 0% 8588 0.6229 77.9 72.53 0% 0 0% 0 0% 0 0% 0%
20230613 72.8 72.8 69.44 70.99 -1.13% 0.01% 0% 7795 0.5533 72.41 70.98 0% 0 0% 0 0% 0 0% 0%
20230612 70.3 73 69.1 71.8 2.43% 0.43% 0% 9212 0.6586 88.35 71.49 0% 0 0% 0 0% 0 0% 0%
20230609 71.95 72.5 69.39 70.1 -3.04% -0.97% 0% 8608 0.6094 86.04 70.79 0% 0 0% 0 0% 0 0% 0%
20230608 67.7 74.1 66.75 72.3 6.94% 1.46% 0% 25325 1.8047 270.93 71.26 0% 0 0% 0 0% 0 0% 0%
20230607 65.5 70.5 65.3 67.61 2.49% -0.95% 0% 14962 1.0213 190.46 68.26 0% 0 0% 0 0% 0 0% 0%
20230606 66.11 68.47 65.5 65.97 0.02% -1.45% 0% 8173 0.5471 116.64 66.94 0% 0 0% 0 0% 0 0% 0%
20230605 65.11 66.61 64.2 65.96 1.27% 0.58% 0% 7492 0.4913 110.49 65.58 0% 0 0% 0 0% 0 0% 0%
20230602 64.66 65.55 62.85 65.13 0.35% 1.54% 0% 10337 0.663 149.16 64.14 0% 0 0% 0 0% 0 0% 0%
20230601 64.3 65.67 63.8 64.9 -0.15% -0.03% 0% 3757 0.2439 43.87 64.92 0% 0 0% 0 0% 0 0% 0%
20230531 66.88 66.88 64.4 65 -1.75% 0.05% 0% 4399 0.2858 51.48 64.97 0% 0 0% 0 0% 0 0% 0%
20230530 66.07 66.47 65.41 66.16 0.38% 0.23% 0% 4501 0.2971 59.26 66.01 0% 0 0% 0 0% 0 0% 0%
20230529 67.7 67.98 65.1 65.91 -2.09% 0.03% 0% 4069 0.2681 54.44 65.89 0% 0 0% 0 0% 0 0% 0%
20230526 67.52 68.67 67.1 67.32 -1.42% -0.25% 0% 2359 0.1592 30.64 67.49 0% 0 0% 0 0% 0 0% 0%
20230525 67.94 70.54 67.74 68.29 0.28% -1.06% 0% 7065 0.4876 76.61 69.02 0% 0 0% 0 0% 0 0% 0%
20230524 68.6 68.78 66.64 68.1 -0.79% 0.52% 0% 4508 0.3054 42.68 67.75 0% 0 0% 0 0% 0 0% 0%
20230523 68.43 69.37 68.07 68.64 0.25% -0.22% 0% 3316 0.2281 27.94 68.79 0% 0 0% 0 0% 0 0% 0%
20230522 67.94 69.5 67.94 68.47 0.09% -0.38% 0% 5536 0.3805 43.02 68.73 0% 0 0% 0 0% 0 0% 0%
20230519 64.75 68.69 64.1 68.41 5.34% 1.54% 0% 11870 0.7997 83.45 67.37 0% 0 0% 0 0% 0 0% 0%
20230518 64.86 65.54 63.5 64.94 -0.09% 0.32% 0% 5730 0.3709 38.96 64.73 0% 0 0% 0 0% 0 0% 0%
20230517 64.08 65.3 63.55 65 1.09% 1.06% 0% 4622 0.2973 29.77 64.32 0% 0 0% 0 0% 0 0% 0%
20230516 64.95 65.38 64 64.3 -1.76% -0.2% 0% 2589 0.1668 16.08 64.43 0% 0 0% 0 0% 0 0% 0%
20230515 63.89 65.6 63.89 65.45 0.91% 0.55% 0% 4793 0.312 28.3 65.09 0% 0 0% 0 0% 0 0% 0%
20230510 65.51 65.51 62.8 65 -0.78% 1.45% 0% 11699 0.7495 75.81 64.07 0% 0 0% 0 0% 0 0% 0%
20230509 67.3 67.55 65.46 65.51 -3.09% -1.01% 0% 9723 0.6435 59.89 66.18 0% 0 0% 0 0% 0 0% 0%
20230508 71.03 71.03 67.28 67.6 -3.84% -1.07% 0% 8773 0.5995 57.85 68.33 0% 0 0% 0 0% 0 0% 0%
20230505 72.3 72.31 69.38 70.3 -2.77% -0.24% 0% 8030 0.5659 51.04 70.47 0% 0 0% 0 0% 0 0% 0%
20230504 72.03 75.5 71.01 72.3 0.37% -1.95% 0% 13968 1.03 92.23 73.74 0% 0 0% 0 0% 0 0% 0%
20230428 69.08 72.58 68.38 72.03 4.16% 1.02% 0% 10167 0.7249 65.54 71.3 0% 0 0% 0 0% 0 0% 0%
20230427 68.41 70.06 66.73 69.15 -0.93% 1.04% 0% 13315 0.9113 80.33 68.44 0% 0 0% 0 0% 0 0% 0%
20230426 71.48 71.48 68.5 69.8 -2.97% 0.07% 0% 9710 0.6773 62.84 69.75 0% 0 0% 0 0% 0 0% 0%
20230425 69.74 73.46 69.64 71.94 3.23% -0.12% 0% 11879 0.8557 81.16 72.03 0% 0 0% 0 0% 0 0% 0%
20230424 70.45 70.59 68.45 69.69 -1.68% 0.4% 0% 10656 0.7396 73.49 69.41 0% 0 0% 0 0% 0 0% 0%
20230421 71.14 73.61 70.85 70.88 -0.37% -1.83% 0% 8475 0.6119 62.47 72.2 0% 0 0% 0 0% 0 0% 0%
20230420 70 71.69 69.64 71.14 0.21% 0.08% 0% 12059 0.8571 89.48 71.08 0% 0 0% 0 0% 0 0% 0%
20230419 69.27 71.56 65 70.99 1.66% 3.32% 0% 29133 2.0018 216.88 68.71 0% 0 0% 0 0% 0 0% 0%
20230418 67.99 71.28 67 69.83 2.69% 0.06% 0% 14503 1.0121 126.39 69.79 0% 0 0% 0 0% 0 0% 0%
20230417 65.6 69.77 65.1 68 3.66% 0.12% 0% 15536 1.0552 136.96 67.92 0% 0 0% 0 0% 0 0% 0%
20230414 69.94 69.94 65.2 65.6 -5.67% -1.81% 0% 17071 1.1405 157.26 66.81 0% 0 0% 0 0% 0 0% 0%
20230413 68.8 70.46 67.8 69.54 0.88% 0.07% 0% 5576 0.3875 54.97 69.49 0% 0 0% 0 0% 0 0% 0%
20230412 69.12 70 67.77 68.93 0.17% 0.17% 0% 7577 0.5214 73.06 68.81 0% 0 0% 0 0% 0 0% 0%
20230411 69.69 69.98 68.24 68.81 -1.59% -0.17% 0% 6637 0.4575 61.4 68.93 0% 0 0% 0 0% 0 0% 0%
20230410 70.72 71.01 69 69.92 -1.71% -0.03% 0% 8449 0.5909 75.06 69.94 0% 0 0% 0 0% 0 0% 0%
20230407 72.01 72.5 70.3 71.14 -1.21% -0.13% 0% 7406 0.5275 67.5 71.23 0% 0 0% 0 0% 0 0% 0%
20230406 72.97 73.81 71 72.01 -1.63% 0.21% 0% 7704 0.5536 72.18 71.86 0% 0 0% 0 0% 0 0% 0%
20230404 74.62 74.62 71.66 73.2 -2.14% 0.48% 0% 9664 0.704 91.7 72.85 0% 0 0% 0 0% 0 0% 0%
20230403 75.87 75.87 73.83 74.8 -1.58% 0.09% 0% 10138 0.7576 103.53 74.73 0% 0 0% 0 0% 0 0% 0%
20230331 77.44 79.35 75.4 76 -1.76% -0.72% 0% 8877 0.6795 87.35 76.55 0% 0 0% 0 0% 0 0% 0%
20230330 72.8 77.77 72.8 77.36 5.57% 1.43% 0% 12718 0.97 116.95 76.27 0% 0 0% 0 0% 0 0% 0%
20230329 71.98 74.41 71.23 73.28 1.81% 0.21% 0% 6659 0.487 59.23 73.13 0% 0 0% 0 0% 0 0% 0%
20230328 69.97 73.25 69.59 71.98 2.87% 0.88% 0% 11130 0.7941 93.34 71.35 0% 0 0% 0 0% 0 0% 0%
20230327 72.7 72.72 69.24 69.97 -1.91% -0.47% 0% 11086 0.7793 93.2 70.3 0% 0 0% 0 0% 0 0% 0%
20230324 71.25 73.55 70.44 71.33 0.1% -1% 0% 6684 0.4816 57.74 72.05 0% 0 0% 0 0% 0 0% 0%
20230323 72.96 72.96 71.02 71.26 -1.4% -0.38% 0% 4871 0.3484 39.02 71.53 0% 0 0% 0 0% 0 0% 0%
20230322 72.22 74.3 71.77 72.27 0.1% -0.69% 0% 6878 0.5005 55.19 72.77 0% 0 0% 0 0% 0 0% 0%
20230321 71.12 72.77 70.08 72.2 0.28% 0.66% 0% 4920 0.3529 36.83 71.73 0% 0 0% 0 0% 0 0% 0%
20230320 71.72 72.5 67.06 72 -0.68% 3.05% 0% 13038 0.911 94.58 69.87 0% 0 0% 0 0% 0 0% 0%
20230317 73.19 73.81 68.99 72.49 -1.55% 1.65% 0% 14123 1.0071 110.87 71.31 0% 0 0% 0 0% 0 0% 0%
20230316 72.51 73.66 69.54 73.63 1.04% 2.58% 0% 10529 0.7558 86.18 71.78 0% 0 0% 0 0% 0 0% 0%
20230315 74.24 75.68 72.58 72.87 -2.11% -1.38% 0% 7937 0.5865 66.26 73.89 0% 0 0% 0 0% 0 0% 0%
20230314 75.7 75.7 73.9 74.44 -1.7% -0.08% 0% 5862 0.4367 50.22 74.5 0% 0 0% 0 0% 0 0% 0%
20230313 74.65 76.38 74.33 75.73 0.3% 0.87% 0% 6357 0.4773 56.87 75.08 0% 0 0% 0 0% 0 0% 0%
20230310 77.18 80.45 75.38 75.5 -3.58% -2.83% 0% 10822 0.8409 103.76 77.7 0% 0 0% 0 0% 0 0% 0%
20230309 77.87 81 77.18 78.3 0.38% -0.55% 0% 9167 0.7217 93.72 78.73 0% 0 0% 0 0% 0 0% 0%
20230308 74.99 79.39 74.39 78 4% 0.63% 0% 13375 1.0367 141.43 77.51 0% 0 0% 0 0% 0 0% 0%
20230307 75.34 76 74.02 75 -0.46% 0.21% 0% 4920 0.3682 54.11 74.84 0% 0 0% 0 0% 0 0% 0%
20230306 74.27 76.22 72.51 75.35 2.36% 0.51% 0% 7158 0.5366 81.66 74.97 0% 0 0% 0 0% 0 0% 0%
20230303 75.88 77.24 73.32 73.61 -3.74% -1.31% 0% 10336 0.771 119.41 74.59 0% 0 0% 0 0% 0 0% 0%
20230302 73.88 78.35 73.88 76.47 3.23% -0.16% 0% 11541 0.8839 140.08 76.59 0% 0 0% 0 0% 0 0% 0%
20230301 74.99 75.04 73.01 74.08 -1.44% 0.41% 0% 7719 0.5695 93.84 73.78 0% 0 0% 0 0% 0 0% 0%
20230228 75.02 75.99 73.9 75.16 -0.11% 0.45% 0% 5262 0.3937 66.48 74.82 0% 0 0% 0 0% 0 0% 0%
20230227 73.12 75.65 71.82 75.24 2.79% 1.37% 0% 7939 0.5892 95.43 74.22 0% 0 0% 0 0% 0 0% 0%
20230224 74.91 74.91 72.8 73.2 -2.59% -0.35% 0% 6741 0.4952 74.78 73.46 0% 0 0% 0 0% 0 0% 0%
20230223 74.4 75.17 74.2 75.15 0.47% 0.62% 0% 5793 0.4327 61.21 74.69 0% 0 0% 0 0% 0 0% 0%
20230222 76.45 78.1 74.61 74.8 -2.86% -1.71% 0% 7809 0.5943 81.86 76.1 0% 0 0% 0 0% 0 0% 0%
20230221 78.01 78.27 76.6 77 -0.91% -0.08% 0% 4046 0.3118 43.47 77.06 0% 0 0% 0 0% 0 0% 0%
20230220 79 79.65 76.5 77.71 -0.58% 0.36% 0% 7312 0.5662 75.67 77.43 0% 0 0% 0 0% 0 0% 0%
20230217 75.88 78.97 75.48 78.16 3.18% 0.22% 0% 9559 0.7455 98.16 77.99 0% 0 0% 0 0% 0 0% 0%
20230216 77.38 78.49 75.04 75.75 -2.72% -1.37% 0% 9035 0.6939 84.58 76.8 0% 0 0% 0 0% 0 0% 0%
20230215 77.88 78.49 76.32 77.87 0.24% 0.67% 0% 6529 0.505 54.96 77.35 0% 0 0% 0 0% 0 0% 0%
20230214 81 82.98 77.42 77.68 -2.15% -1.81% 0% 8022 0.6346 68.15 79.11 0% 0 0% 0 0% 0 0% 0%
20230213 76.08 80.64 75.5 79.39 3.13% 1.55% 0% 12936 1.0113 107.77 78.18 0% 0 0% 0 0% 0 0% 0%
20230210 74.49 77.1 73.83 76.98 2.86% 1.62% 0% 11713 0.8873 94.15 75.75 0% 0 0% 0 0% 0 0% 0%
20230209 73.78 75.2 73.51 74.84 0.73% 0.63% 0% 8354 0.6213 70.54 74.37 0% 0 0% 0 0% 0 0% 0%
20230208 75.01 75.9 74.29 74.3 -1.03% -0.79% 0% 6818 0.5106 57.75 74.89 0% 0 0% 0 0% 0 0% 0%
20230207 77.08 77.57 74.77 75.07 -1.74% -0.81% 0% 8475 0.6414 69.85 75.68 0% 0 0% 0 0% 0 0% 0%
20230206 77.37 77.73 75.51 76.4 -1.11% 0.03% 0% 9302 0.7105 74.16 76.38 0% 0 0% 0 0% 0 0% 0%
20230203 80 80.88 75.72 77.26 -3.07% -0.16% 0% 17514 1.3552 127.17 77.38 0% 0 0% 0 0% 0 0% 0%
20230202 72.46 79.71 71.8 79.71 10.01% 1.96% 0% 22137 1.7306 162.84 78.18 0% 0 0% 0 0% 0 0% 0%
20230201 71.35 73 70 72.46 0.85% 1.44% 0% 8412 0.6009 58.03 71.43 0% 0 0% 0 0% 0 0% 0%
20230131 74 76.5 71.11 71.85 -4.19% -1.18% 0% 9237 0.6716 64.74 72.71 0% 0 0% 0 0% 0 0% 0%
20230130 71.28 75.5 71.27 74.99 5.2% 1.19% 0% 13008 0.964 92.44 74.11 0% 0 0% 0 0% 0 0% 0%
20230120 71.39 72.74 70.82 71.28 -0.17% -0.74% 0% 4320 0.3102 30.26 71.81 0% 0 0% 0 0% 0 0% 0%
20230119 75 75.07 70.57 71.4 -1.88% -0.01% 0% 9265 0.6616 48.83 71.41 0% 0 0% 0 0% 0 0% 0%
20230118 71 75.2 70.97 72.77 1.35% -0.94% 0% 11731 0.8618 74.74 73.46 0% 0 0% 0 0% 0 0% 0%
20230117 70.59 73.45 69.8 71.8 -0.15% 0.87% 0% 14643 1.0423 91.38 71.18 0% 0 0% 0 0% 0 0% 0%
20230116 75.71 76.7 69.75 71.91 -3.67% -0.8% 0% 24350 1.7651 156.26 72.49 0% 0 0% 0 0% 0 0% 0%
20230113 76 77 72 74.65 1.32% -0.15% 0% 18128 1.3553 127.97 74.76 0% 0 0% 0 0% 0 0% 0%
20230112 66.95 73.68 66.95 73.68 10% 4.3% 0% 21113 1.4915 137.86 70.64 0% 0 0% 0 0% 0 0% 0%
20230111 67.87 67.92 65.66 66.98 -2% -0.24% 0% 9820 0.6593 63.3 67.14 0% 0 0% 0 0% 0 0% 0%
20230110 67.74 68.53 66.12 68.35 0.53% 1.61% 0% 11546 0.7767 73.41 67.27 0% 0 0% 0 0% 0 0% 0%
20230109 66.84 67.99 64.75 67.99 1.74% 2.33% 0% 13550 0.9003 86.57 66.44 0% 0 0% 0 0% 0 0% 0%
20230106 66.46 67.61 65.16 66.83 0.24% 0.63% 0% 12919 0.858 85.6 66.41 0% 0 0% 0 0% 0 0% 0%
20230105 63.98 67.19 62.51 66.67 4.22% 1.06% 0% 21208 1.3991 144.68 65.97 0% 0 0% 0 0% 0 0% 0%
20230104 64.34 64.49 62.8 63.97 -0.27% 0.88% 0% 11519 0.7304 82.71 63.41 0% 0 0% 0 0% 0 0% 0%
20230103 65.55 66.26 63.51 64.14 -2.17% -0.17% 0% 14459 0.929 101.81 64.25 0% 0 0% 0 0% 0 0% 0%
20221230 65.49 66.33 63.1 65.56 -0.67% 1.42% 0% 16928 1.0943 104.15 64.64 0% 0 0% 0 0% 0 0% 0%
20221229 62.9 66 62.11 66 4.93% 1.48% 0% 24217 1.5751 183.83 65.04 0% 0 0% 0 0% 0 0% 0%
20221228 63.17 64.59 61.46 62.9 0.14% 0.06% 0% 16871 1.0605 130.41 62.86 0% 0 0% 0 0% 0 0% 0%
20221227 62.63 63.8 61.19 62.81 1.31% 0.02% 0% 12957 0.8137 102.46 62.8 0% 0 0% 0 0% 0 0% 0%
20221226 62.98 64 61.94 62 -1.24% -1.26% 0% 9444 0.593 75.99 62.79 0% 0 0% 0 0% 0 0% 0%
20221223 64.6 64.6 62.1 62.78 -1.12% -0.49% 0% 8389 0.5293 67.51 63.09 0% 0 0% 0 0% 0 0% 0%
20221222 63.75 65.28 62.83 63.49 -0.09% -0.61% 0% 7980 0.5098 63.71 63.88 0% 0 0% 0 0% 0 0% 0%
20221221 63.65 64.4 62.99 63.55 1.36% -0.17% 0% 8756 0.5574 68.23 63.66 0% 0 0% 0 0% 0 0% 0%
20221220 65.35 65.99 61.02 62.7 -3.73% -0.21% 0% 16149 1.0146 119.32 62.83 0% 0 0% 0 0% 0 0% 0%
20221219 67.59 67.67 64.53 65.13 -2.67% -0.15% 0% 15391 1.0039 120.56 65.23 0% 0 0% 0 0% 0 0% 0%
20221216 66.72 68.08 65.72 66.92 0.3% 0.07% 0% 5871 0.3926 46.15 66.87 0% 0 0% 0 0% 0 0% 0%
20221215 68.1 68.19 65.2 66.72 -2.03% -0.13% 0% 16368 1.0936 122.4 66.81 0% 0 0% 0 0% 0 0% 0%
20221214 66 69.49 65.49 68.1 3.2% 0.61% 0% 12424 0.841 76.08 67.69 0% 0 0% 0 0% 0 0% 0%
20221213 64.77 66.87 64.7 65.99 1.06% 0.17% 0% 9478 0.6244 69.56 65.88 0% 0 0% 0 0% 0 0% 0%
20221212 65 66.15 64 65.3 -0.05% 0.12% 0% 8358 0.5451 58.64 65.22 0% 0 0% 0 0% 0 0% 0%
20221209 65.29 65.93 63.82 65.33 1.13% 0.38% 0% 8110 0.5278 55.41 65.08 0% 0 0% 0 0% 0 0% 0%
20221208 65.88 66.18 64.37 64.6 -1.28% -0.54% 0% 7536 0.4895 52.94 64.95 0% 0 0% 0 0% 0 0% 0%
20221207 65.93 66.89 64 65.44 0.45% -0.35% 0% 11703 0.7685 84.81 65.67 0% 0 0% 0 0% 0 0% 0%
20221206 64.72 67.55 64.32 65.15 0.08% -1.11% 0% 10872 0.7163 78.89 65.88 0% 0 0% 0 0% 0 0% 0%
20221205 64.22 68 64 65.1 -0.9% -0.32% 0% 13945 0.9107 104.16 65.31 0% 0 0% 0 0% 0 0% 0%
20221202 63.82 66 62.99 65.69 1.84% 0.94% 0% 11951 0.7778 93.55 65.08 0% 0 0% 0 0% 0 0% 0%
20221201 62.5 66.48 62.5 64.5 6.26% 0% 0% 22715 1.4651 173.32 64.5 0% 0 0% 0 0% 0 0% 0%
20221130 60.88 61.99 60 60.7 -0.33% -0.21% 0% 7592 0.4618 58.68 60.83 0% 0 0% 0 0% 0 0% 0%
20221129 59.1 61.18 58.5 60.9 2.59% 1.18% 0% 14933 0.8988 112.05 60.19 0% 0 0% 0 0% 0 0% 0%
20221128 56.51 59.46 56.01 59.36 3.29% 2.93% 0% 12251 0.7065 89.15 57.67 0% 0 0% 0 0% 0 0% 0%
20221125 57.3 57.79 56.1 57.47 0.54% 0.65% 0% 5466 0.3121 38.49 57.1 0% 0 0% 0 0% 0 0% 0%
20221124 57.2 57.96 55.86 57.16 -0.24% 0.26% 0% 5834 0.3326 38.85 57.01 0% 0 0% 0 0% 0 0% 0%
20221123 56.9 57.88 55.85 57.3 -0.35% 1.09% 0% 10312 0.5845 68.35 56.68 0% 0 0% 0 0% 0 0% 0%
20221122 57.57 58.92 56.82 57.5 -0.95% -0.17% 0% 6773 0.3901 48.22 57.6 0% 0 0% 0 0% 0 0% 0%
20221121 58.21 59.27 56.31 58.05 -1.04% 1.06% 0% 13458 0.773 95.63 57.44 0% 0 0% 0 0% 0 0% 0%
20221118 60.99 61.55 58.1 58.66 -3.84% -0.74% 0% 16626 0.9826 120.4 59.1 0% 0 0% 0 0% 0 0% 0%
20221117 61.53 61.95 59.98 61 -1.68% 0.15% 0% 15713 0.9571 109.09 60.91 0% 0 0% 0 0% 0 0% 0%
20221116 63 63 60.8 62.04 -2.22% 0.55% 0% 10899 0.6725 75.72 61.7 0% 0 0% 0 0% 0 0% 0%
20221115 60.8 64.19 60.3 63.45 4.02% 1.34% 0% 14428 0.9033 90.45 62.61 0% 0 0% 0 0% 0 0% 0%
20221114 60.23 62.93 59.56 61 2.52% -0.44% 0% 16834 1.0315 99.83 61.27 0% 0 0% 0 0% 0 0% 0%
20221111 58.7 62.5 58.7 59.5 2.5% -1.08% 0% 13888 0.8354 85.66 60.15 0% 0 0% 0 0% 0 0% 0%
20221110 57.78 59.95 57.3 58.05 0.38% -0.55% 0% 8479 0.4949 51.4 58.37 0% 0 0% 0 0% 0 0% 0%
20221109 59.13 59.5 57.4 57.83 -1.73% -0.87% 0% 7962 0.4645 46.98 58.34 0% 0 0% 0 0% 0 0% 0%
20221108 61.08 61.09 58.6 58.85 -3.37% -0.57% 0% 8635 0.5111 45.92 59.19 0% 0 0% 0 0% 0 0% 0%
20221107 60.96 61.12 59.15 60.9 0.74% 0.84% 0% 14385 0.8687 68.81 60.39 0% 0 0% 0 0% 0 0% 0%
20221104 59.69 65.5 58 60.45 1.34% 0.48% 0% 26423 1.5896 128.01 60.16 0% 0 0% 0 0% 0 0% 0%
20221103 58.63 60.74 57.11 59.65 2.58% 1.32% 0% 18146 1.0682 95.01 58.87 0% 0 0% 0 0% 0 0% 0%
20221102 56.35 60.86 56.1 58.15 2.32% -0.41% 0% 30469 1.779 165.77 58.39 0% 0 0% 0 0% 0 0% 0%
20221101 51.69 56.83 51.69 56.83 10.01% 3.53% 0% 22917 1.258 133.66 54.89 0% 0 0% 0 0% 0 0% 0%
20221031 53.12 53.41 50.91 51.66 -2.53% -0.92% 0% 9206 0.48 55.3 52.14 0% 0 0% 0 0% 0 0% 0%
20221028 55.88 55.88 52.76 53 -3.95% -1.1% 0% 13755 0.7371 84.57 53.59 0% 0 0% 0 0% 0 0% 0%
20221027 54.77 55.7 54.31 55.18 0.69% 0.2% 0% 13870 0.7638 88.54 55.07 0% 0 0% 0 0% 0 0% 0%
20221026 54.42 55.68 53.2 54.8 0.02% 0.68% 0% 31250 1.701 196.93 54.43 0% 0 0% 0 0% 0 0% 0%
20221025 49.54 54.79 48.7 54.79 10% 1.99% 0% 37627 2.0213 274.35 53.72 0% 0 0% 0 0% 0 0% 0%
20221024 50.82 50.86 48.2 49.81 -1.95% 0.75% 0% 13543 0.6696 113.84 49.44 0% 0 0% 0 0% 0 0% 0%
20221021 50.39 51.45 49.71 50.8 0.89% 0.42% 0% 8606 0.4354 73.77 50.59 0% 0 0% 0 0% 0 0% 0%
20221020 50.9 52.83 49.99 50.35 -1.08% -2% 0% 10756 0.5526 87.14 51.38 0% 0 0% 0 0% 0 0% 0%
20221019 52 52.12 50.59 50.9 -2.34% -0.43% 0% 8694 0.4444 69.61 51.12 0% 0 0% 0 0% 0 0% 0%
20221018 52.55 54.45 52 52.12 -0.19% -1.49% 0% 9459 0.5005 74.04 52.91 0% 0 0% 0 0% 0 0% 0%
20221017 52.99 52.99 51.56 52.22 -1.29% 0.08% 0% 9744 0.5084 64.05 52.18 0% 0 0% 0 0% 0 0% 0%
20220720 53 55.88 52.52 54.05 1.2% -0.97% 0% 18234 0.9952 125.36 54.58 0% 0 0% 0 0% 0 0% 0%
20220719 54 56 52.9 53.41 0.58% -1.04% 0% 15438 0.8332 104.44 53.97 0% 0 0% 0 0% 0 0% 0%
20220718 52.55 53.8 51.8 53.1 2.35% 0.72% 0% 9717 0.5123 61.68 52.72 0% 0 0% 0 0% 0 0% 0%
20220715 52.68 54.2 51.3 51.88 -2.5% -1.93% 0% 12035 0.6366 68.98 52.9 0% 0 0% 0 0% 0 0% 0%
20220714 53.55 54.32 52.46 53.21 0.11% -0.24% 0% 9270 0.4945 49.12 53.34 0% 0 0% 0 0% 0 0% 0%
20220713 53.01 53.9 52.52 53.15 0.28% 0.09% 0% 6090 0.3234 28.17 53.1 0% 0 0% 0 0% 0 0% 0%
20220712 54.17 54.23 52.26 53 -1.58% 0.3% 0% 10836 0.5726 47.25 52.84 0% 0 0% 0 0% 0 0% 0%
20220711 55.32 55.81 53 53.85 -2.32% 0.02% 0% 13555 0.7298 56.08 53.84 0% 0 0% 0 0% 0 0% 0%
20220708 56.12 58.35 53.84 55.13 -1.9% -0.77% 0% 23154 1.2865 85.67 55.56 0% 0 0% 0 0% 0 0% 0%
20220707 56.1 57.3 53.5 56.2 0.05% 1.26% 0% 15225 0.845 56.18 55.5 0% 0 0% 0 0% 0 0% 0%
20220706 56.4 56.8 54.8 56.17 -0.46% 0.36% 0% 18289 1.0237 70.43 55.97 0% 0 0% 0 0% 0 0% 0%
20220705 58.82 59.49 54.94 56.43 -4.1% -0.39% 0% 20734 1.1746 83.61 56.65 0% 0 0% 0 0% 0 0% 0%
20220704 56.56 60.3 55.57 58.84 3.25% 0.48% 0% 25424 1.4888 110.83 58.56 0% 0 0% 0 0% 0 0% 0%
20220701 55.44 58.5 55.18 56.99 1.24% -0.18% 0% 26650 1.5215 117.52 57.09 0% 0 0% 0 0% 0 0% 0%
20220630 53.53 58 53.05 56.29 5.51% 1.02% 0% 34286 1.9103 158.7 55.72 0% 0 0% 0 0% 0 0% 0%
20220629 54.11 55 52.53 53.35 -1.6% -0.5% 0% 16948 0.9087 82.97 53.62 0% 0 0% 0 0% 0 0% 0%
20220628 55.09 55.47 52.7 54.22 -1.42% 0.61% 0% 26142 1.4087 132.44 53.89 0% 0 0% 0 0% 0 0% 0%
20220627 53.23 56.48 53 55 5.34% -0.07% 0% 48295 2.6582 271.24 55.04 0% 0 0% 0 0% 0 0% 0%
20220624 47.68 52.21 47.68 52.21 10.01% 1.18% 0% 24301 1.2539 164.4 51.6 0% 0 0% 0 0% 0 0% 0%
20220623 47.6 47.6 46.32 47.46 1.67% 0.91% 0% 6102 0.287 42.05 47.03 0% 0 0% 0 0% 0 0% 0%
20220622 48.98 49.3 46.2 46.68 -4.46% -1.95% 0% 10315 0.4911 69.56 47.61 0% 0 0% 0 0% 0 0% 0%
20220621 50.1 50.4 48.5 48.86 -2.48% -0.97% 0% 10291 0.5078 65.27 49.34 0% 0 0% 0 0% 0 0% 0%
20220620 49 52.25 48.76 50.1 1.62% -0.5% 0% 18458 0.9293 109.82 50.35 0% 0 0% 0 0% 0 0% 0%
20220617 49.9 50.52 48.67 49.3 -1.2% -0.32% 0% 10603 0.5244 60.77 49.46 0% 0 0% 0 0% 0 0% 0%
20220616 48.86 49.95 47.46 49.9 1.88% 2.55% 0% 15157 0.7376 84.04 48.66 0% 0 0% 0 0% 0 0% 0%
20220615 49 50.18 48.98 48.98 -1.13% -0.89% 0% 10183 0.5032 55.34 49.42 0% 0 0% 0 0% 0 0% 0%
20220614 50 50.33 48.05 49.54 -1.2% 0.81% 0% 11054 0.5432 54.96 49.14 0% 0 0% 0 0% 0 0% 0%
20220613 49.11 50.5 49 50.14 0.56% 0.74% 0% 9951 0.4953 49.09 49.77 0% 0 0% 0 0% 0 0% 0%
20220610 49.19 50.5 48.75 49.86 0.99% 0.4% 0% 8735 0.4338 39.69 49.66 0% 0 0% 0 0% 0 0% 0%
20220609 50.2 50.99 49.26 49.37 -1.65% -0.72% 0% 8734 0.4343 37.78 49.73 0% 0 0% 0 0% 0 0% 0%
20220608 52.29 52.49 49.58 50.2 -4.29% -1.16% 0% 18961 0.963 73.1 50.79 0% 0 0% 0 0% 0 0% 0%
20220607 51.62 52.5 50.58 52.45 1.63% 1.18% 0% 17373 0.9006 66.21 51.84 0% 0 0% 0 0% 0 0% 0%
20220606 50.3 52.36 49.5 51.61 2.6% 1.22% 0% 18875 0.9624 66.48 50.99 0% 0 0% 0 0% 0 0% 0%
20220602 50.5 50.5 48.78 50.3 -0.55% 1.43% 0% 12607 0.6252 42.61 49.59 0% 0 0% 0 0% 0 0% 0%
20220601 51 51.2 49.59 50.58 -0.96% 0.42% 0% 16951 0.8538 59.05 50.37 0% 0 0% 0 0% 0 0% 0%
20220531 49.3 51.33 48.68 51.07 3.13% 1.11% 0% 23108 1.1672 85.34 50.51 0% 0 0% 0 0% 0 0% 0%
20220530 49.12 50.3 48.7 49.67 -0.34% 0.22% 0% 12345 0.6118 48.07 49.56 0% 0 0% 0 0% 0 0% 0%
20220527 51 52.52 49.05 49.84 -2.88% -0.88% 0% 26515 1.3331 106.27 50.28 0% 0 0% 0 0% 0 0% 0%
20220526 50.77 51.68 50.29 51.32 -0.35% 0.79% 0% 20454 1.0416 88.6 50.92 0% 0 0% 0 0% 0 0% 0%
20220525 49.11 53.08 48.57 51.5 2.9% 0.12% 0% 43370 2.2309 192.68 51.44 0% 0 0% 0 0% 0 0% 0%
20220524 49.5 50.79 48 50.05 1.01% 1.46% 0% 32823 1.6191 147.99 49.33 0% 0 0% 0 0% 0 0% 0%
20220523 49.77 51.7 48.36 49.55 0.55% -0.74% 0% 42180 2.1056 197.4 49.92 0% 0 0% 0 0% 0 0% 0%
20220520 45.1 49.28 45.1 49.28 10% 1.23% 0% 26670 1.2982 136.68 48.68 0% 0 0% 0 0% 0 0% 0%
20220519 45.38 46 44.5 44.8 -3.3% -0.71% 0% 12231 0.5519 60.58 45.12 0% 0 0% 0 0% 0 0% 0%
20220518 46.2 46.8 45.5 46.33 0.04% 0.28% 0% 7918 0.3658 37.59 46.2 0% 0 0% 0 0% 0 0% 0%
20220517 47.81 48.11 45.81 46.31 -3.46% -0.32% 0% 10830 0.5032 46.95 46.46 0% 0 0% 0 0% 0 0% 0%
20220516 47 48.2 46.5 47.97 2.11% 0.63% 0% 13639 0.6502 56.37 47.67 0% 0 0% 0 0% 0 0% 0%
20220513 48.17 48.67 46.6 46.98 -2.89% -0.76% 0% 12491 0.5913 47.23 47.34 0% 0 0% 0 0% 0 0% 0%
20220512 47.33 48.86 46.5 48.38 2.2% 1.34% 0% 17797 0.8497 66.45 47.74 0% 0 0% 0 0% 0 0% 0%
20220511 48.7 50.5 46.9 47.34 -3.35% -3.05% 0% 30677 1.4979 115.49 48.83 0% 0 0% 0 0% 0 0% 0%
20220510 46.14 50.85 45.2 48.98 4.68% 1.96% 0% 29450 1.4149 112.71 48.04 0% 0 0% 0 0% 0 0% 0%
20220509 44.8 47 44.25 46.79 3.29% 1.45% 0% 20888 0.9634 77.66 46.12 0% 0 0% 0 0% 0 0% 0%
20220506 45.55 46.43 43.62 45.3 -4.37% 0.6% 0% 21362 0.962 72.57 45.03 0% 0 0% 0 0% 0 0% 0%
20220505 46.5 49.15 46.4 47.37 0.79% -0.59% 0% 24745 1.1792 87.23 47.65 0% 0 0% 0 0% 0 0% 0%
20220429 47.96 47.96 45.5 47 -0.95% 0.23% 0% 28439 1.3336 94.68 46.89 0% 0 0% 0 0% 0 0% 0%
20220428 45.5 48.25 44.1 47.45 1.24% 2.88% 0% 27346 1.2611 82.62 46.12 0% 0 0% 0 0% 0 0% 0%
20220427 44.9 47.3 43.51 46.87 3.42% 3.15% 0% 34938 1.5875 95.34 45.44 0% 0 0% 0 0% 0 0% 0%
20220426 40.29 45.32 40.21 45.32 10% 3.73% 0% 18540 0.81 45.43 43.69 0% 0 0% 0 0% 0 0% 0%
20220425 41 42.8 39.5 41.2 -1.36% -0.58% 0% 23648 0.9799 51.42 41.44 0% 0 0% 0 0% 0 0% 0%
20220422 44.4 45.4 41.53 41.77 -7.05% -2.06% 0% 26186 1.1168 59.27 42.65 0% 0 0% 0 0% 0 0% 0%
20220421 46.92 47.06 44.08 44.94 -4.75% -1.51% 0% 24170 1.1029 61.44 45.63 0% 0 0% 0 0% 0 0% 0%
20220420 44.8 48.18 43.5 47.18 4.61% 1.92% 0% 35206 1.6298 96.25 46.29 0% 0 0% 0 0% 0 0% 0%
20220419 44.6 46 43.29 45.1 1.99% 0.74% 0% 25260 1.131 73.43 44.77 0% 0 0% 0 0% 0 0% 0%
20220418 46.54 48.2 44.01 44.22 -3.99% -4.04% 0% 33764 1.5558 106.76 46.08 0% 0 0% 0 0% 0 0% 0%
20220415 44.5 48.27 43 46.06 2.22% -0.58% 0% 47292 2.1909 166.55 46.33 0% 0 0% 0 0% 0 0% 0%
20220414 42.8 45.16 41.23 45.06 6.78% 2.97% 0% 43045 1.8835 173.16 43.76 0% 0 0% 0 0% 0 0% 0%
20220413 39.8 43.84 38.61 42.2 4.46% 2.33% 0% 41018 1.6916 198.23 41.24 0% 0 0% 0 0% 0 0% 0%
20220412 41.98 41.98 38.49 40.4 -1.87% 1.66% 0% 37059 1.4727 245.66 39.74 0% 0 0% 0 0% 0 0% 0%
20220411 37.5 41.17 37.11 41.17 9.99% 1.2% 0% 16982 0.6908 166.55 40.68 0% 0 0% 0 0% 0 0% 0%
20220408 38.93 38.94 37.22 37.43 -4.05% -0.85% 0% 6193 0.2338 66.75 37.75 0% 0 0% 0 0% 0 0% 0%
20220407 40.34 40.48 38.8 39.01 -3.2% -0.59% 0% 6634 0.2603 72.69 39.24 0% 0 0% 0 0% 0 0% 0%
20220401 39.14 40.15 38.92 40.05 1.83% 0.53% 0% 7307 0.2911 74.41 39.84 0% 0 0% 0 0% 0 0% 0%
20220331 39.2 40.1 38.2 39.33 0.9% -0.3% 0% 10494 0.414 108.56 39.45 0% 0 0% 0 0% 0 0% 0%
20220330 38.31 39.26 38.02 38.98 1.78% 0.23% 0% 8951 0.3481 91.98 38.89 0% 0 0% 0 0% 0 0% 0%
20220329 38.78 40.3 38.15 38.3 -2.45% -1.44% 0% 7517 0.2921 77.79 38.86 0% 0 0% 0 0% 0 0% 0%
20220328 39.64 40.27 38.5 39.26 -0.98% -0.58% 0% 9105 0.3596 96.32 39.49 0% 0 0% 0 0% 0 0% 0%
20220325 40.42 41.26 39.35 39.65 -1.9% -1.86% 0% 6882 0.278 74.07 40.4 0% 0 0% 0 0% 0 0% 0%
20220324 41.59 41.59 40.05 40.42 -1.94% 0.17% 0% 6069 0.2449 64.88 40.35 0% 0 0% 0 0% 0 0% 0%
20220323 40.81 41.6 40.8 41.22 0.88% -0.07% 0% 4941 0.2038 50.98 41.25 0% 0 0% 0 0% 0 0% 0%
20220322 41.99 42.41 40.4 40.86 -4.22% -0.49% 0% 8701 0.3573 87.01 41.06 0% 0 0% 0 0% 0 0% 0%
20220321 41.68 43.9 40.91 42.66 3.67% 0.33% 0% 12994 0.5525 129.79 42.52 0% 0 0% 0 0% 0 0% 0%
20220318 41.21 41.82 40.8 41.15 -0.15% 0% 0% 3886 0.1599 39.83 41.15 0% 0 0% 0 0% 0 0% 0%
20220317 40.63 42.45 40.63 41.21 1.5% -1.08% 0% 7748 0.3228 75.48 41.66 0% 0 0% 0 0% 0 0% 0%
20220316 40.5 40.7 38.43 40.6 1.53% 1.98% 0% 6697 0.2666 65.64 39.81 0% 0 0% 0 0% 0 0% 0%
20220315 41.44 41.79 39.99 39.99 -4.49% -2.34% 0% 5114 0.2094 53.33 40.95 0% 0 0% 0 0% 0 0% 0%
20220311 40.91 43.04 40.2 42.64 2.5% 1.74% 0% 7848 0.3289 82.87 41.91 0% 0 0% 0 0% 0 0% 0%
20220310 42.12 42.58 41.33 41.6 0.58% -1.02% 0% 4842 0.2035 52.04 42.03 0% 0 0% 0 0% 0 0% 0%
20220309 42.79 43.5 39.61 41.36 -3.36% 0.27% 0% 9517 0.3926 88.04 41.25 0% 0 0% 0 0% 0 0% 0%
20220308 44 44.27 42.41 42.8 -2.93% -1.22% 0% 6106 0.2646 57.92 43.33 0% 0 0% 0 0% 0 0% 0%
20220307 46.11 46.4 43.3 44.09 -5.06% -0.43% 0% 9992 0.4424 93.48 44.28 0% 0 0% 0 0% 0 0% 0%
20220304 47.5 47.79 46 46.44 -1.78% -0.32% 0% 4510 0.2101 41.79 46.59 0% 0 0% 0 0% 0 0% 0%
20220303 48.01 48.5 47.21 47.28 -1.4% -0.34% 0% 4226 0.2005 34.78 47.44 0% 0 0% 0 0% 0 0% 0%
20220302 48.27 48.29 47.52 47.95 -0.77% 0% 0% 2461 0.118 20.26 47.95 0% 0 0% 0 0% 0 0% 0%
20220301 48.11 48.92 48.04 48.32 0.23% -0.1% 0% 2828 0.1368 22.63 48.37 0% 0 0% 0 0% 0 0% 0%
20220228 48.06 48.48 47.18 48.21 0.31% 0.61% 0% 3153 0.1511 24.62 47.92 0% 0 0% 0 0% 0 0% 0%
20220225 47.5 48.53 47.5 48.06 1.41% -0.06% 0% 3710 0.1784 28.36 48.09 0% 0 0% 0 0% 0 0% 0%
20220224 49.63 50.24 46.52 47.39 -4.47% -1.82% 0% 11475 0.5539 87.51 48.27 0% 0 0% 0 0% 0 0% 0%
20220223 49.63 50.3 48.69 49.61 1.22% 0.2% 0% 6009 0.2975 49.03 49.51 0% 0 0% 0 0% 0 0% 0%
20220222 50.1 50.1 48.02 49.01 -1.74% 0.2% 0% 4598 0.2249 38.75 48.91 0% 0 0% 0 0% 0 0% 0%
20220221 48.99 50.18 48.99 49.88 1.36% 0.34% 0% 5604 0.2786 37.01 49.71 0% 0 0% 0 0% 0 0% 0%
20220218 49.02 49.35 48.13 49.21 0.63% 0.82% 0% 5122 0.25 28.24 48.81 0% 0 0% 0 0% 0 0% 0%
20220217 50.3 50.3 48.57 48.9 -2.12% -0.55% 0% 6441 0.3167 37.12 49.17 0% 0 0% 0 0% 0 0% 0%
20220216 49.39 50.4 49.02 49.96 1.57% 0.54% 0% 7202 0.3579 40.42 49.69 0% 0 0% 0 0% 0 0% 0%
20220215 49.04 49.85 49 49.19 -0.75% -0.16% 0% 5080 0.2503 26.51 49.27 0% 0 0% 0 0% 0 0% 0%
20220214 48.98 50.81 48.66 49.56 0.92% -0.8% 0% 8391 0.4192 42.72 49.96 0% 0 0% 0 0% 0 0% 0%
20220211 50.57 50.57 48.71 49.11 -3.06% 0.12% 0% 5859 0.2874 29.07 49.05 0% 0 0% 0 0% 0 0% 0%
20220210 49.28 51.05 48.71 50.66 2.8% 1.48% 0% 9488 0.4736 45.46 49.92 0% 0 0% 0 0% 0 0% 0%
20220209 49 49.5 48.5 49.28 -0.02% 0.63% 0% 4135 0.2025 19.36 48.97 0% 0 0% 0 0% 0 0% 0%
20211203 64.33 64.58 59.55 63.11 -3.49% 1.46% 0% 24305 1.5118 139.26 62.2 0% 0 0% 0 0% 0 0% 0%
20211202 67.18 71 65.39 65.39 -0.18% -3.54% 0% 27041 1.8331 187.38 67.79 0% 0 0% 0 0% 0 0% 0%
20211201 64.99 65.89 63.82 65.51 2.2% 0.86% 0% 11423 0.7419 85.51 64.95 0% 0 0% 0 0% 0 0% 0%
20211130 65.35 66.28 63.5 64.1 -1.91% -0.54% 0% 12698 0.8184 89.25 64.45 0% 0 0% 0 0% 0 0% 0%
20211129 63.7 65.63 62.11 65.35 2.4% 1.38% 0% 14782 0.9529 97.31 64.46 0% 0 0% 0 0% 0 0% 0%
20211126 64.27 66.2 63.64 63.82 -0.36% -0.92% 0% 9692 0.6243 60.95 64.41 0% 0 0% 0 0% 0 0% 0%
20211125 63.99 64.88 63.02 64.05 -0.64% 0.39% 0% 7945 0.5069 49.08 63.8 0% 0 0% 0 0% 0 0% 0%
20211124 64.19 65.18 62.67 64.46 0.09% 1.16% 0% 13665 0.8707 79.6 63.72 0% 0 0% 0 0% 0 0% 0%
20211123 65.5 65.5 63.82 64.4 -0.43% -0.28% 0% 9148 0.5908 49.7 64.58 0% 0 0% 0 0% 0 0% 0%
20211122 64.26 65.13 63.57 64.68 0.43% 0.36% 0% 10565 0.6809 53.95 64.45 0% 0 0% 0 0% 0 0% 0%
20211119 66.96 67.4 63.01 64.4 -2.9% -0.74% 0% 17398 1.1288 84.3 64.88 0% 0 0% 0 0% 0 0% 0%
20211118 67.13 67.91 65.8 66.32 -2.47% -0.57% 0% 15232 1.016 70.68 66.7 0% 0 0% 0 0% 0 0% 0%
20211117 70.8 70.8 67.6 68 -3.08% -0.41% 0% 18252 1.2463 77.37 68.28 0% 0 0% 0 0% 0 0% 0%
20211116 67.89 70.48 66.12 70.16 2.65% 1.87% 0% 20473 1.4099 76.62 68.87 0% 0 0% 0 0% 0 0% 0%
20211115 67.55 71.05 67.02 68.35 1.17% -1.17% 0% 20165 1.3947 73.44 69.16 0% 0 0% 0 0% 0 0% 0%
20211112 67.09 68.54 66.66 67.56 0.39% -0.13% 0% 10373 0.7017 37.2 67.65 0% 0 0% 0 0% 0 0% 0%
20211111 67.12 68 65.83 67.3 -2.19% 0.52% 0% 16518 1.1058 54.97 66.95 0% 0 0% 0 0% 0 0% 0%
20211110 72.88 72.88 65.98 68.81 -5.74% 0.17% 0% 26043 1.7889 87.83 68.69 0% 0 0% 0 0% 0 0% 0%
20211109 70.25 73.1 68.83 73 3.93% 2.87% 0% 18775 1.3323 66.76 70.96 0% 0 0% 0 0% 0 0% 0%
20211108 69.2 70.79 67.77 70.24 -1.07% 1.21% 0% 20275 1.4071 69.69 69.4 0% 0 0% 0 0% 0 0% 0%
20211105 71.78 72.47 69.01 71 -1.07% 0.94% 0% 29957 2.1071 105.22 70.34 0% 0 0% 0 0% 0 0% 0%
20211104 70.45 75.35 70.12 71.77 -0.32% -0.31% 0% 38154 2.7466 137.71 71.99 0% 0 0% 0 0% 0 0% 0%
20211103 69 74.49 67.51 72 5.73% 1.18% 0% 49363 3.5125 186.49 71.16 0% 0 0% 0 0% 0 0% 0%
20211102 61.49 68.1 61.32 68.1 10% 1.99% 0% 29094 1.9427 105.02 66.77 0% 0 0% 0 0% 0 0% 0%
20211101 62.4 62.89 59.88 61.91 -2.49% 1.18% 0% 20624 1.2619 66.22 61.19 0% 0 0% 0 0% 0 0% 0%
20211029 60.48 64.8 59.5 63.49 4.25% 1.11% 0% 31146 1.9557 93.14 62.79 0% 0 0% 0 0% 0 0% 0%
20211028 59.14 61.3 57.1 60.9 2.91% 2.49% 0% 21436 1.2737 58.9 59.42 0% 0 0% 0 0% 0 0% 0%
20211027 61 61.56 58.08 59.18 -3.3% -0.75% 0% 19946 1.1893 48.71 59.63 0% 0 0% 0 0% 0 0% 0%
20211026 60.03 64 59.3 61.2 1.48% -1.11% 0% 25006 1.5476 61.08 61.89 0% 0 0% 0 0% 0 0% 0%
20211025 58.24 60.9 58 60.31 1.7% 1.48% 0% 21461 1.2754 48.95 59.43 0% 0 0% 0 0% 0 0% 0%
20211022 59.7 61.98 57.68 59.3 -2.55% -0.1% 0% 32544 1.9317 68.44 59.36 0% 0 0% 0 0% 0 0% 0%
20211021 60.88 62.4 59.89 60.85 -2.41% -0.33% 0% 25356 1.5479 50.71 61.05 0% 0 0% 0 0% 0 0% 0%
20211020 65.02 65.44 59.63 62.35 -5.5% 1.61% 0% 50689 3.1105 95.61 61.36 0% 0 0% 0 0% 0 0% 0%
20211019 68.06 68.06 64.03 65.98 -3.06% 0.7% 0% 38921 2.5501 78.99 65.52 0% 0 0% 0 0% 0 0% 0%
20211018 65.1 71 64.01 68.06 2.59% 0.74% 0% 46704 3.1553 95.89 67.56 0% 0 0% 0 0% 0 0% 0%
20211015 66.1 67.96 64.08 66.34 -2.9% 0.17% 0% 37404 2.4773 69.25 66.23 0% 0 0% 0 0% 0 0% 0%
20211014 67 71.41 65.8 68.32 4.26% -0.57% 0% 57794 3.971 96.26 68.71 0% 0 0% 0 0% 0 0% 0%
20211013 59.99 65.53 58.1 65.53 10.01% 4.95% 0% 36363 2.2705 49.5 62.44 0% 0 0% 0 0% 0 0% 0%
20211012 61.8 62.43 57.7 59.57 -2.63% -0.17% 0% 36506 2.1783 49.04 59.67 0% 0 0% 0 0% 0 0% 0%
20211011 60 66.3 59.85 61.18 -2.92% -2.52% 0% 52951 3.3232 76.2 62.76 0% 0 0% 0 0% 0 0% 0%
20211008 59.58 65.09 58.68 63.02 6.51% -0.13% 0% 66252 4.1807 103.63 63.1 0% 0 0% 0 0% 0 0% 0%
20210930 54.6 59.17 54 59.17 10% 2.71% 0% 59990 3.4562 89.75 57.61 0% 0 0% 0 0% 0 0% 0%
20210929 58.1 58.87 53.79 53.79 -8.16% -3.84% 0% 46564 2.6049 73.45 55.94 0% 0 0% 0 0% 0 0% 0%
20210928 60.22 62.88 56.68 58.57 -5.04% -1.31% 0% 49804 2.9559 87.08 59.35 0% 0 0% 0 0% 0 0% 0%
20210927 55.3 63.1 54.01 61.68 6.18% 4.22% 0% 93673 5.5439 180.25 59.18 0% 0 0% 0 0% 0 0% 0%
20210924 64.54 66.2 58.09 58.09 -9.99% -6.06% 0% 123682 7.6483 310.4 61.84 0% 0 0% 0 0% 0 0% 0%
20210923 64.54 64.54 60 64.54 10.01% 1.54% 0% 130687 8.3059 478.24 63.56 0% 0 0% 0 0% 0 0% 0%
20210922 58.67 58.67 58.67 58.67 9.99% 0% 0% 2330 0.1367 14.43 58.67 0% 0 0% 0 0% 0 0% 0%
20210917 53.34 53.34 53.34 53.34 10% 0.04% 0% 2361 0.1259 12 53.32 0% 0 0% 0 0% 0 0% 0%
20210916 48.49 48.49 48.49 48.49 10% -0.12% 0% 968 0.047 4.46 48.55 0% 0 0% 0 0% 0 0% 0%
20210915 44.08 44.08 44.08 44.08 10.01% -0.09% 0% 1267 0.0559 4.08 44.12 0% 0 0% 0 0% 0 0% 0%
20210914 40.07 40.07 40.07 40.07 9.99% -0.07% 0% 1459 0.0585 6.27 40.1 0% 0 0% 0 0% 0 0% 0%
20210913 36.43 36.43 36.43 36.43 9.99% 0.03% 0% 3053 0.1112 10.51 36.42 0% 0 0% 0 0% 0 0% 0%
20210910 33.12 33.12 33.12 33.12 10% -0.06% 0% 1059 0.0351 16.1 33.14 0% 0 0% 0 0% 0 0% 0%
20210909 30.11 30.11 30.11 30.11 10.01% 0.07% 0% 555 0.0167 4.11 30.09 0% 0 0% 0 0% 0 0% 0%
20210908 27.37 27.37 27.37 27.37 10.01% -0.51% 0% 309 0.0085 1.52 27.51 0% 0 0% 0 0% 0 0% 0%
20210907 24.88 24.88 24.88 24.88 9.99% 0.4% 0% 581 0.0144 1.31 24.78 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