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. 青岛食品001219
    4. 返回上一页 刷新
股票代码（例：sz001219）       374条   (进入青岛食品股票专站) 青岛食品股票成本分析
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 18.06 18.08 17.1 17.69 -2.05% 0.63% 0% 54182 0.9525 154.2 17.58 0% 0 0% 0 0% 0 0% 0%
20230927 18.13 18.16 17.95 18.06 -0.22% -0.17% 0% 26109 0.4722 84.43 18.09 0% 0 0% 0 0% 0 0% 0%
20230926 18.18 18.22 18.05 18.1 -0.44% -0.17% 0% 19643 0.3562 63.46 18.13 0% 0 0% 0 0% 0 0% 0%
20230925 18 18.25 18 18.18 0.78% 0.17% 0% 43922 0.7974 135.96 18.15 0% 0 0% 0 0% 0 0% 0%
20230922 17.9 18.18 17.73 18.04 0.33% 0.17% 0% 31948 0.5753 98.78 18.01 0% 0 0% 0 0% 0 0% 0%
20230921 18.13 18.13 17.64 17.98 -0.72% 0.78% 0% 32751 0.5843 98.06 17.84 0% 0 0% 0 0% 0 0% 0%
20230920 17.95 18.2 17.84 18.11 0.72% 0.11% 0% 30997 0.5606 91.37 18.09 0% 0 0% 0 0% 0 0% 0%
20230919 18.29 18.29 17.92 17.98 -0.83% -0.55% 0% 26360 0.4765 79.17 18.08 0% 0 0% 0 0% 0 0% 0%
20230918 18.36 18.41 18 18.13 0.22% -0.22% 0% 41860 0.7605 127.77 18.17 0% 0 0% 0 0% 0 0% 0%
20230915 18.06 18.13 17.95 18.09 0.28% 0.11% 0% 24278 0.4386 76.37 18.07 0% 0 0% 0 0% 0 0% 0%
20230914 18.14 18.14 17.88 18.04 -0.55% 0.17% 0% 19818 0.357 59.14 18.01 0% 0 0% 0 0% 0 0% 0%
20230913 18.14 18.22 18.02 18.14 0% 0% 0% 26797 0.4861 79.39 18.14 0% 0 0% 0 0% 0 0% 0%
20230912 18.15 18.26 18.05 18.14 0% -0.11% 0% 33424 0.6071 98.35 18.16 0% 0 0% 0 0% 0 0% 0%
20230911 18.06 18.17 17.87 18.14 0.33% 0.17% 0% 41629 0.7537 122.23 18.11 0% 0 0% 0 0% 0 0% 0%
20230908 18.07 18.23 17.77 18.08 0% 0.22% 0% 39591 0.7144 106.89 18.04 0% 0 0% 0 0% 0 0% 0%
20230907 18 18.39 18 18.08 0.06% -0.6% 0% 41914 0.7626 114.48 18.19 0% 0 0% 0 0% 0 0% 0%
20230906 17.99 18.09 17.78 18.07 0.06% 0.72% 0% 25152 0.4512 69.21 17.94 0% 0 0% 0 0% 0 0% 0%
20230905 18.24 18.24 17.86 18.06 -1.2% 0.39% 0% 22549 0.4057 63.82 17.99 0% 0 0% 0 0% 0 0% 0%
20230904 18.16 18.35 18.07 18.28 0.72% 0.38% 0% 30281 0.5514 87.03 18.21 0% 0 0% 0 0% 0 0% 0%
20230901 18.1 18.4 18.1 18.15 0.39% -0.44% 0% 40059 0.7304 115.1 18.23 0% 0 0% 0 0% 0 0% 0%
20230831 17.98 18.11 17.82 18.08 0.33% 0.56% 0% 25178 0.4528 74.56 17.98 0% 0 0% 0 0% 0 0% 0%
20230830 17.95 18.15 17.78 18.02 -0.11% 0.45% 0% 29714 0.5332 86.33 17.94 0% 0 0% 0 0% 0 0% 0%
20230829 17.93 18.25 17.72 18.04 -0.28% 0.06% 0% 32255 0.5814 94.73 18.03 0% 0 0% 0 0% 0 0% 0%
20230828 18.8 18.99 17.85 18.09 -0.55% -1.15% 0% 68749 1.2584 220.99 18.3 0% 0 0% 0 0% 0 0% 0%
20230825 18.46 18.69 18.03 18.19 -1.73% -1.09% 0% 36870 0.6781 152.41 18.39 0% 0 0% 0 0% 0 0% 0%
20230824 18.25 18.75 18.06 18.51 1.04% 0.43% 0% 33635 0.6198 150.46 18.43 0% 0 0% 0 0% 0 0% 0%
20230823 18.29 18.32 17.94 18.32 -0.16% 1.05% 0% 15975 0.2896 75.73 18.13 0% 0 0% 0 0% 0 0% 0%
20230822 18.37 18.46 17.81 18.35 -0.11% 1.05% 0% 21491 0.3903 97.83 18.16 0% 0 0% 0 0% 0 0% 0%
20230821 18.84 18.84 18.28 18.37 -2.29% -0.33% 0% 31264 0.5761 127.63 18.43 0% 0 0% 0 0% 0 0% 0%
20230818 18.89 19.05 18.74 18.8 -0.32% -0.79% 0% 24163 0.4579 103.94 18.95 0% 0 0% 0 0% 0 0% 0%
20230817 18.39 18.9 18.25 18.86 1.95% 0.8% 0% 29767 0.557 98.81 18.71 0% 0 0% 0 0% 0 0% 0%
20230816 18.4 18.63 18.22 18.5 0.38% -0.05% 0% 12390 0.2293 36.18 18.51 0% 0 0% 0 0% 0 0% 0%
20230815 18.43 18.62 18.31 18.43 -0.11% -0.11% 0% 9907 0.1828 28.38 18.45 0% 0 0% 0 0% 0 0% 0%
20230814 18.21 18.49 18.18 18.45 0.05% 0.6% 0% 15232 0.2794 40.92 18.34 0% 0 0% 0 0% 0 0% 0%
20230811 18.7 18.8 18.4 18.44 -1.44% -0.49% 0% 19591 0.363 49.02 18.53 0% 0 0% 0 0% 0 0% 0%
20230810 18.71 18.82 18.41 18.71 -0.48% 0.54% 0% 17697 0.3293 40.76 18.61 0% 0 0% 0 0% 0 0% 0%
20230809 19.07 19.13 18.71 18.8 -1.73% -0.32% 0% 24414 0.4604 56.28 18.86 0% 0 0% 0 0% 0 0% 0%
20230808 18.66 19.26 18.66 19.13 2.63% 0.42% 0% 48294 0.92 119.1 19.05 0% 0 0% 0 0% 0 0% 0%
20230807 18.76 18.8 18.45 18.64 -0.05% 0.05% 0% 24526 0.4568 62.36 18.63 0% 0 0% 0 0% 0 0% 0%
20230804 19.46 19.46 18.58 18.65 -4.55% -1.69% 0% 88981 1.6881 227.51 18.97 0% 0 0% 0 0% 0 0% 0%
20230803 18.95 19.64 18.88 19.54 3.11% 0.51% 0% 64552 1.2546 191.4 19.44 0% 0 0% 0 0% 0 0% 0%
20230802 19.09 19.28 18.88 18.95 -1.15% -0.21% 0% 17274 0.3281 55.53 18.99 0% 0 0% 0 0% 0 0% 0%
20230801 19.37 19.38 19.01 19.17 -0.83% 0.16% 0% 28945 0.5539 94 19.14 0% 0 0% 0 0% 0 0% 0%
20230731 19.06 19.44 18.88 19.33 1.84% 0.73% 0% 43785 0.8404 151.03 19.19 0% 0 0% 0 0% 0 0% 0%
20230728 18.66 19.14 18.6 18.98 1.23% 0% 0% 33343 0.6327 128.99 18.98 0% 0 0% 0 0% 0 0% 0%
20230727 18.85 18.99 18.7 18.75 -0.9% -0.27% 0% 22690 0.4265 95.08 18.8 0% 0 0% 0 0% 0 0% 0%
20230726 19.02 19.07 18.8 18.92 -0.58% 0% 0% 20920 0.3959 90.88 18.92 0% 0 0% 0 0% 0 0% 0%
20230725 18.88 19.08 18.8 19.03 -0.1% 0.42% 0% 27464 0.5205 123.71 18.95 0% 0 0% 0 0% 0 0% 0%
20230724 19.05 19.05 18.5 19.05 -0.37% 1.71% 0% 29386 0.5504 138.74 18.73 0% 0 0% 0 0% 0 0% 0%
20230721 18.75 19.3 18.7 19.12 1.38% 0.16% 0% 43574 0.8319 225.78 19.09 0% 0 0% 0 0% 0 0% 0%
20230720 18.7 19.25 18.55 18.86 0.91% -0.05% 0% 32179 0.6073 182.42 18.87 0% 0 0% 0 0% 0 0% 0%
20230719 18.69 18.99 18.61 18.69 -0.11% -0.32% 0% 16701 0.3132 104.04 18.75 0% 0 0% 0 0% 0 0% 0%
20230718 18.68 18.85 18.45 18.71 0.92% 0.05% 0% 12725 0.238 80.73 18.7 0% 0 0% 0 0% 0 0% 0%
20230717 18.6 18.64 18.24 18.54 -0.32% 0.27% 0% 10536 0.1948 59.44 18.49 0% 0 0% 0 0% 0 0% 0%
20230714 18.69 18.7 18.5 18.6 -0.21% 0% 0% 11534 0.2145 56.83 18.6 0% 0 0% 0 0% 0 0% 0%
20230713 18.72 18.8 18.58 18.64 -0.05% -0.11% 0% 15232 0.2843 74.5 18.66 0% 0 0% 0 0% 0 0% 0%
20230712 18.78 18.9 18.61 18.65 -0.85% -0.59% 0% 12176 0.2284 39.24 18.76 0% 0 0% 0 0% 0 0% 0%
20230711 18.77 18.89 18.52 18.81 0.7% 0.48% 0% 14586 0.2731 63.2 18.72 0% 0 0% 0 0% 0 0% 0%
20230710 18.9 19.03 18.66 18.68 -1.37% -0.74% 0% 14158 0.2665 41.27 18.82 0% 0 0% 0 0% 0 0% 0%
20230707 18.8 19 18.48 18.94 1.23% 0.69% 0% 25249 0.4749 70.65 18.81 0% 0 0% 0 0% 0 0% 0%
20230706 18.6 18.85 18.6 18.71 0.21% -0.27% 0% 15528 0.2913 68.17 18.76 0% 0 0% 0 0% 0 0% 0%
20230705 18.7 18.73 18.55 18.67 -0.05% 0.16% 0% 13034 0.2429 36.18 18.64 0% 0 0% 0 0% 0 0% 0%
20230704 18.94 18.94 18.55 18.68 -0.27% -0.21% 0% 30237 0.566 130.53 18.72 0% 0 0% 0 0% 0 0% 0%
20230703 18.23 18.81 18.18 18.73 2.69% 0.81% 0% 36878 0.6852 158.63 18.58 0% 0 0% 0 0% 0 0% 0%
20230630 18.16 18.37 18.13 18.24 0.39% 0.11% 0% 14091 0.2567 65.05 18.22 0% 0 0% 0 0% 0 0% 0%
20230629 18.03 18.35 18.03 18.17 0% -0.33% 0% 22378 0.4079 97.61 18.23 0% 0 0% 0 0% 0 0% 0%
20230628 17.69 18.52 17.57 18.17 2.71% 0.39% 0% 35518 0.6429 160.01 18.1 0% 0 0% 0 0% 0 0% 0%
20230627 17.54 17.7 17.49 17.69 0.68% 0.4% 0% 16841 0.2968 76.94 17.62 0% 0 0% 0 0% 0 0% 0%
20230626 17.55 17.66 17.42 17.57 -0.68% 0.4% 0% 16909 0.2959 78.12 17.5 0% 0 0% 0 0% 0 0% 0%
20230621 17.59 17.85 17.45 17.69 0.06% 0.34% 0% 21759 0.3836 104.95 17.63 0% 0 0% 0 0% 0 0% 0%
20230620 17.86 17.93 17.63 17.68 -1.23% -0.23% 0% 14267 0.2528 73.59 17.72 0% 0 0% 0 0% 0 0% 0%
20230619 18.16 18.16 17.83 17.9 -1.49% -0.17% 0% 19404 0.3479 101.69 17.93 0% 0 0% 0 0% 0 0% 0%
20230616 18.37 18.47 18.06 18.17 -1.09% -0.11% 0% 30428 0.5536 165.62 18.19 0% 0 0% 0 0% 0 0% 0%
20230615 24.33 24.37 24.09 24.18 -0.17% 0.04% 0% 13510 0.3266 106.35 24.17 0% 0 0% 0 0% 0 0% 0%
20230614 24.2 24.56 24.07 24.22 0.41% -0.45% 0% 19959 0.4856 152.4 24.33 0% 0 0% 0 0% 0 0% 0%
20230613 24.3 24.36 24.01 24.12 -0.74% -0.25% 0% 10467 0.2531 74.01 24.18 0% 0 0% 0 0% 0 0% 0%
20230612 23.9 24.59 23.52 24.3 1.93% 0.58% 0% 19873 0.4802 137.33 24.16 0% 0 0% 0 0% 0 0% 0%
20230609 23.74 23.93 23.59 23.84 0.89% 0.17% 0% 10011 0.2383 69.21 23.8 0% 0 0% 0 0% 0 0% 0%
20230608 23.52 23.73 23.43 23.63 -0.04% 0.38% 0% 7161 0.1686 40.45 23.54 0% 0 0% 0 0% 0 0% 0%
20230607 23.62 23.77 23.49 23.64 0.34% -0.04% 0% 6523 0.1543 34.51 23.65 0% 0 0% 0 0% 0 0% 0%
20230606 23.83 23.91 23.47 23.56 -1.05% -0.38% 0% 8737 0.2066 43.83 23.65 0% 0 0% 0 0% 0 0% 0%
20230605 24.01 24.09 23.73 23.81 -0.58% -0.29% 0% 9635 0.2301 46.25 23.88 0% 0 0% 0 0% 0 0% 0%
20230602 23.83 24.07 23.79 23.95 0.46% 0.04% 0% 10559 0.2528 47.25 23.94 0% 0 0% 0 0% 0 0% 0%
20230601 23.88 24.12 23.68 23.84 -0.17% -0.33% 0% 16940 0.4052 61.83 23.92 0% 0 0% 0 0% 0 0% 0%
20230531 22.93 24.29 22.7 23.88 4.23% 1.14% 0% 30912 0.7297 114.09 23.61 0% 0 0% 0 0% 0 0% 0%
20230530 22.55 23.04 22.55 22.91 0.88% 0.61% 0% 14480 0.3297 67.61 22.77 0% 0 0% 0 0% 0 0% 0%
20230529 22.86 23.01 22.49 22.71 -0.79% 0% 0% 19037 0.4324 87.01 22.71 0% 0 0% 0 0% 0 0% 0%
20230526 23.74 24.1 22.4 22.89 -3.05% -0.17% 0% 42022 0.9637 197.27 22.93 0% 0 0% 0 0% 0 0% 0%
20230525 23.68 23.68 23.29 23.61 -1.09% 0.77% 0% 19518 0.4574 110.75 23.43 0% 0 0% 0 0% 0 0% 0%
20230524 23.87 23.87 23.48 23.87 -0.42% 0.84% 0% 16859 0.3991 99.28 23.67 0% 0 0% 0 0% 0 0% 0%
20230523 24 24.3 23.74 23.97 -0.29% -0.04% 0% 20879 0.5006 125.82 23.98 0% 0 0% 0 0% 0 0% 0%
20230522 23.58 24.1 23.42 24.04 1.95% 0.67% 0% 26684 0.6373 165.44 23.88 0% 0 0% 0 0% 0 0% 0%
20230519 23.25 23.77 23 23.58 1.11% 0.26% 0% 18906 0.4447 114.76 23.52 0% 0 0% 0 0% 0 0% 0%
20230518 23.41 23.47 23.15 23.32 -0.26% 0.04% 0% 11022 0.2569 61.92 23.31 0% 0 0% 0 0% 0 0% 0%
20230517 23.27 23.4 23.13 23.38 0.34% 0.43% 0% 11776 0.2741 55.35 23.28 0% 0 0% 0 0% 0 0% 0%
20230516 23.35 23.49 23 23.3 0.04% 0.22% 0% 18231 0.4239 84.76 23.25 0% 0 0% 0 0% 0 0% 0%
20230515 22.99 23.29 22.58 23.29 1.39% 1.53% 0% 15228 0.3494 69.11 22.94 0% 0 0% 0 0% 0 0% 0%
20230510 22.74 22.9 22.64 22.82 0.09% 0.22% 0% 9065 0.2064 37.07 22.77 0% 0 0% 0 0% 0 0% 0%
20230509 23.2 23.24 22.76 22.8 -1.98% -0.57% 0% 15632 0.3584 63.65 22.93 0% 0 0% 0 0% 0 0% 0%
20230508 23.43 23.45 23.06 23.26 -0.47% 0.09% 0% 15261 0.3546 59.42 23.24 0% 0 0% 0 0% 0 0% 0%
20230505 23.58 23.58 23.05 23.37 -0.43% 0.47% 0% 15597 0.3628 56.41 23.26 0% 0 0% 0 0% 0 0% 0%
20230504 23.02 23.5 23.02 23.47 1.08% 0.38% 0% 27486 0.6427 87.02 23.38 0% 0 0% 0 0% 0 0% 0%
20230428 22.83 23.31 22.73 23.22 1.71% 0.74% 0% 30589 0.7051 96.46 23.05 0% 0 0% 0 0% 0 0% 0%
20230427 22.62 23.2 22.52 22.83 3.87% -0.48% 0% 46477 1.0662 153.54 22.94 0% 0 0% 0 0% 0 0% 0%
20230426 21.22 22.14 21.22 21.98 1.57% 0.69% 0% 14840 0.3239 52.08 21.83 0% 0 0% 0 0% 0 0% 0%
20230425 22 22.35 21.18 21.64 -1.64% -0.37% 0% 22081 0.4797 77.8 21.72 0% 0 0% 0 0% 0 0% 0%
20230424 22.44 22.44 21.84 22 -2.05% -0.41% 0% 20364 0.4498 74.87 22.09 0% 0 0% 0 0% 0 0% 0%
20230421 22.81 23.2 22.44 22.46 -1.58% -1.71% 0% 29854 0.6823 114.34 22.85 0% 0 0% 0 0% 0 0% 0%
20230420 22.72 23.27 22.51 22.82 0.4% -0.26% 0% 30466 0.6972 125.86 22.88 0% 0 0% 0 0% 0 0% 0%
20230419 23.1 23.1 22.47 22.73 -2.03% 0.31% 0% 36674 0.8311 160.6 22.66 0% 0 0% 0 0% 0 0% 0%
20230418 22.35 23.63 22.23 23.2 3.8% 0.83% 0% 58013 1.335 277.55 23.01 0% 0 0% 0 0% 0 0% 0%
20230417 21.9 22.7 21.87 22.35 2.19% -0.18% 0% 26727 0.5984 154.05 22.39 0% 0 0% 0 0% 0 0% 0%
20230414 21.96 22.26 21.73 21.87 -0.23% -0.23% 0% 16300 0.3573 96.72 21.92 0% 0 0% 0 0% 0 0% 0%
20230413 21.64 22.1 21.45 21.92 1.15% 0.5% 0% 15641 0.3412 90.41 21.81 0% 0 0% 0 0% 0 0% 0%
20230412 21.8 21.91 21.6 21.67 -0.55% -0.09% 0% 12547 0.2722 72.92 21.69 0% 0 0% 0 0% 0 0% 0%
20230411 21.9 22.06 21.61 21.79 -0.5% -0.09% 0% 14851 0.3239 81.82 21.81 0% 0 0% 0 0% 0 0% 0%
20230410 22.3 22.41 21.9 21.9 -2.06% -0.73% 0% 17911 0.3952 99.3 22.06 0% 0 0% 0 0% 0 0% 0%
20230407 22.35 22.59 22.3 22.36 -0.4% -0.36% 0% 11210 0.2515 63.89 22.44 0% 0 0% 0 0% 0 0% 0%
20230406 22.21 22.62 22.14 22.45 1.08% 0.49% 0% 14940 0.3338 82.94 22.34 0% 0 0% 0 0% 0 0% 0%
20230404 22.5 22.6 22.12 22.21 -1.29% -0.36% 0% 20794 0.4636 115.39 22.29 0% 0 0% 0 0% 0 0% 0%
20230403 22.69 22.7 22.37 22.5 -0.79% 0.09% 0% 18136 0.4077 105.46 22.48 0% 0 0% 0 0% 0 0% 0%
20230331 22.74 23 22.26 22.68 -0.18% -0.44% 0% 17675 0.4026 105.33 22.78 0% 0 0% 0 0% 0 0% 0%
20230330 22.62 22.75 22.31 22.72 1.66% 0.71% 0% 19179 0.4327 110.76 22.56 0% 0 0% 0 0% 0 0% 0%
20230329 22.6 22.67 22.35 22.35 -1.24% -0.49% 0% 13010 0.2922 77.23 22.46 0% 0 0% 0 0% 0 0% 0%
20230328 22.31 22.78 22.25 22.63 1.12% 0.18% 0% 21272 0.4806 126.68 22.59 0% 0 0% 0 0% 0 0% 0%
20230327 22.33 22.45 22.12 22.38 0.4% 0.36% 0% 13880 0.3095 79.27 22.3 0% 0 0% 0 0% 0 0% 0%
20230324 22.15 22.42 22.1 22.29 0.77% -0.13% 0% 15966 0.3563 89.76 22.32 0% 0 0% 0 0% 0 0% 0%
20230323 22.28 22.38 22.03 22.12 -0.63% -0.18% 0% 15635 0.3464 77.91 22.16 0% 0 0% 0 0% 0 0% 0%
20230322 22.1 22.42 22 22.26 0.72% 0.04% 0% 14554 0.3238 67.87 22.25 0% 0 0% 0 0% 0 0% 0%
20230321 21.71 22.11 21.67 22.1 1.75% 0.73% 0% 14186 0.3112 62.47 21.94 0% 0 0% 0 0% 0 0% 0%
20230320 22.09 22.09 21.5 21.72 -0.96% 0.14% 0% 16704 0.3623 64.13 21.69 0% 0 0% 0 0% 0 0% 0%
20230317 22.29 22.38 21.8 21.93 -1.04% -0.5% 0% 22245 0.4902 80.83 22.04 0% 0 0% 0 0% 0 0% 0%
20230316 22.27 22.47 21.99 22.16 -0.54% -0.23% 0% 13715 0.3046 48.9 22.21 0% 0 0% 0 0% 0 0% 0%
20230315 22.25 22.49 22.25 22.28 0.36% -0.49% 0% 13617 0.3049 47.52 22.39 0% 0 0% 0 0% 0 0% 0%
20230314 22.87 22.98 22.1 22.2 -3.06% -0.8% 0% 26786 0.5994 90.45 22.38 0% 0 0% 0 0% 0 0% 0%
20230313 22.95 23.13 22.68 22.9 0.39% 0.13% 0% 17440 0.3988 61.36 22.87 0% 0 0% 0 0% 0 0% 0%
20230310 23.24 23.39 22.77 22.81 -2.19% -0.83% 0% 24048 0.5532 83.84 23 0% 0 0% 0 0% 0 0% 0%
20230309 24.44 24.45 23.27 23.32 -3.6% -1.73% 0% 40031 0.9499 137.17 23.73 0% 0 0% 0 0% 0 0% 0%
20230308 24.13 24.48 23.8 24.19 -0.37% 0.21% 0% 22207 0.536 73.89 24.14 0% 0 0% 0 0% 0 0% 0%
20230307 24.8 24.98 24.26 24.28 -1.74% -1.66% 0% 38867 0.9596 122.71 24.69 0% 0 0% 0 0% 0 0% 0%
20230306 24.34 24.89 24.24 24.71 1.56% 0.28% 0% 30950 0.7625 101.42 24.64 0% 0 0% 0 0% 0 0% 0%
20230303 24.25 24.57 24.02 24.33 0.37% 0.04% 0% 24840 0.604 81.74 24.32 0% 0 0% 0 0% 0 0% 0%
20230302 24.46 24.53 24.19 24.24 -1.1% -0.25% 0% 19973 0.4853 64.54 24.3 0% 0 0% 0 0% 0 0% 0%
20230301 24.41 24.53 24.25 24.51 0.33% 0.57% 0% 20637 0.503 61.45 24.37 0% 0 0% 0 0% 0 0% 0%
20230228 24.51 24.56 24.19 24.43 0.08% 0.33% 0% 18908 0.4605 54.96 24.35 0% 0 0% 0 0% 0 0% 0%
20230227 24.61 24.73 24.26 24.41 -1.33% -0.16% 0% 19690 0.4814 54.17 24.45 0% 0 0% 0 0% 0 0% 0%
20230224 24.98 25.17 24.6 24.74 -0.84% -0.48% 0% 33960 0.8442 85.72 24.86 0% 0 0% 0 0% 0 0% 0%
20230223 24.67 25.1 24.56 24.95 1.22% 0.32% 0% 48558 1.2076 125.54 24.87 0% 0 0% 0 0% 0 0% 0%
20230222 24.09 24.73 23.92 24.65 2.11% 0.65% 0% 40258 0.986 109.2 24.49 0% 0 0% 0 0% 0 0% 0%
20230221 24.46 24.52 23.97 24.14 -0.7% -0.17% 0% 25057 0.6059 69.47 24.18 0% 0 0% 0 0% 0 0% 0%
20230220 24.18 24.39 23.8 24.31 0.54% 0.75% 0% 26739 0.6453 71 24.13 0% 0 0% 0 0% 0 0% 0%
20230217 23.84 24.72 23.75 24.18 0.75% -0.53% 0% 32021 0.7784 84.63 24.31 0% 0 0% 0 0% 0 0% 0%
20230216 24.9 25.09 23.74 24 -3.23% -2.2% 0% 46505 1.1413 118.35 24.54 0% 0 0% 0 0% 0 0% 0%
20230215 24.96 25.09 24.7 24.8 -0.64% -0.24% 0% 28237 0.7019 68.19 24.86 0% 0 0% 0 0% 0 0% 0%
20230214 25.19 25.24 24.83 24.96 -0.56% -0.16% 0% 38699 0.9674 95.31 25 0% 0 0% 0 0% 0 0% 0%
20230213 24.24 25.1 24.2 25.1 3.16% 1.09% 0% 58410 1.4502 147.91 24.83 0% 0 0% 0 0% 0 0% 0%
20230210 24.32 24.47 24.1 24.33 0.41% 0.16% 0% 26576 0.6455 68.32 24.29 0% 0 0% 0 0% 0 0% 0%
20230209 24.01 24.58 23.94 24.23 0.54% 0.08% 0% 28058 0.6793 73.98 24.21 0% 0 0% 0 0% 0 0% 0%
20230208 24.58 24.85 24.1 24.1 -2.07% -1.39% 0% 32293 0.7891 86.85 24.44 0% 0 0% 0 0% 0 0% 0%
20230207 25.1 25.37 24.46 24.61 -2.3% -0.73% 0% 42080 1.0431 119.15 24.79 0% 0 0% 0 0% 0 0% 0%
20230206 25.01 25.43 24.82 25.19 0.12% 0.16% 0% 29708 0.7473 85.26 25.15 0% 0 0% 0 0% 0 0% 0%
20230203 25.4 25.44 24.9 25.16 -0.91% 0.2% 0% 47788 1.2001 139.18 25.11 0% 0 0% 0 0% 0 0% 0%
20230202 24.36 25.39 24.25 25.39 4.01% 1.89% 0% 72265 1.8005 222.36 24.92 0% 0 0% 0 0% 0 0% 0%
20230201 24.49 24.49 24.2 24.41 0.12% 0.41% 0% 22733 0.5527 76.51 24.31 0% 0 0% 0 0% 0 0% 0%
20230131 24.4 24.6 24.11 24.38 -0.08% 0.21% 0% 26029 0.6332 81.39 24.33 0% 0 0% 0 0% 0 0% 0%
20230130 23.84 24.47 23.8 24.4 3% 0.66% 0% 45251 1.0968 129.28 24.24 0% 0 0% 0 0% 0 0% 0%
20230120 23.56 23.86 23.56 23.69 0.55% 0% 0% 16325 0.3868 44.97 23.69 0% 0 0% 0 0% 0 0% 0%
20230119 24.09 24.09 23.56 23.56 -1.96% -0.8% 0% 25131 0.5968 52.57 23.75 0% 0 0% 0 0% 0 0% 0%
20230118 24.16 24.23 23.88 24.03 -0.46% -0.08% 0% 19399 0.4666 36.35 24.05 0% 0 0% 0 0% 0 0% 0%
20230117 24.26 24.61 23.65 24.14 -0.08% 0.12% 0% 43856 1.0572 74.51 24.11 0% 0 0% 0 0% 0 0% 0%
20230116 24.15 24.44 24.11 24.16 0.08% -0.25% 0% 25495 0.6176 41.13 24.22 0% 0 0% 0 0% 0 0% 0%
20230113 23.98 24.16 23.81 24.14 0.79% 0.42% 0% 29144 0.7007 40.33 24.04 0% 0 0% 0 0% 0 0% 0%
20230112 24.02 24.43 23.76 23.95 -1.07% -0.33% 0% 38565 0.9268 49.88 24.03 0% 0 0% 0 0% 0 0% 0%
20230111 24.98 24.99 24.15 24.21 -2.58% -1.06% 0% 45166 1.1053 55.59 24.47 0% 0 0% 0 0% 0 0% 0%
20230110 25.18 25.65 24.72 24.85 -1.93% -0.92% 0% 53062 1.3309 61.53 25.08 0% 0 0% 0 0% 0 0% 0%
20230109 25.22 25.6 25.08 25.34 -0.08% -0.08% 0% 47705 1.2099 54.1 25.36 0% 0 0% 0 0% 0 0% 0%
20230106 26 26 24.92 25.36 -3.13% -0.24% 0% 85072 2.1628 93.24 25.42 0% 0 0% 0 0% 0 0% 0%
20230105 25.24 26.41 24.57 26.18 2.83% 1.79% 0% 116905 3.0071 123.89 25.72 0% 0 0% 0 0% 0 0% 0%
20230104 25.12 25.66 24.7 25.46 1.11% 0.47% 0% 70009 1.7741 73.44 25.34 0% 0 0% 0 0% 0 0% 0%
20230103 25.5 25.7 24.78 25.18 -2.33% 0.08% 0% 73288 1.8442 72.53 25.16 0% 0 0% 0 0% 0 0% 0%
20221230 24.2 26.17 24.14 25.78 5.53% 1.5% 0% 115622 2.9371 101.43 25.4 0% 0 0% 0 0% 0 0% 0%
20221229 24.58 25.34 24.08 24.43 -1.73% -1.17% 0% 75874 1.8754 62.25 24.72 0% 0 0% 0 0% 0 0% 0%
20221228 25.47 26.08 24.75 24.86 -4.68% -1.66% 0% 85200 2.154 66.98 25.28 0% 0 0% 0 0% 0 0% 0%
20221227 26.56 26.8 24.51 26.08 -2.21% 1.24% 0% 110209 2.8385 81.33 25.76 0% 0 0% 0 0% 0 0% 0%
20221226 26.05 26.81 25.62 26.67 2.14% 0.91% 0% 76533 2.023 51.05 26.43 0% 0 0% 0 0% 0 0% 0%
20221223 26.1 27 26.1 26.11 -3.33% -1.25% 0% 74394 1.9671 42.67 26.44 0% 0 0% 0 0% 0 0% 0%
20221222 26.26 27.2 26.02 27.01 1.69% 0.97% 0% 118931 3.1811 62.71 26.75 0% 0 0% 0 0% 0 0% 0%
20221221 26.05 27.52 26.01 26.56 0.99% -1.04% 0% 106820 2.8668 53.03 26.84 0% 0 0% 0 0% 0 0% 0%
20221220 27.15 27.48 26 26.3 -5.6% -1.13% 0% 115705 3.078 55.1 26.6 0% 0 0% 0 0% 0 0% 0%
20221219 26.52 28.26 26.04 27.86 2.54% 1.64% 0% 178866 4.9026 88.75 27.41 0% 0 0% 0 0% 0 0% 0%
20221216 25.4 27.61 25.26 27.17 5.68% 2.61% 0% 175206 4.6395 84.99 26.48 0% 0 0% 0 0% 0 0% 0%
20221215 26.7 27.05 25.3 25.71 -4.95% -0.92% 0% 152120 3.9473 70.99 25.95 0% 0 0% 0 0% 0 0% 0%
20221214 27.2 28.15 26.6 27.05 -2.8% -0.95% 0% 182063 4.9719 87.55 27.31 0% 0 0% 0 0% 0 0% 0%
20221213 28.47 30.92 26.88 27.83 -3.23% -3.57% 0% 263155 7.5945 149.41 28.86 0% 0 0% 0 0% 0 0% 0%
20221212 31 32.88 28.62 28.76 -5.92% -5.83% 0% 279683 8.5417 195.11 30.54 0% 0 0% 0 0% 0 0% 0%
20221209 25.8 30.57 25.01 30.57 10% 10.48% 0% 241061 6.6704 183.59 27.67 0% 0 0% 0 0% 0 0% 0%
20221208 25.99 27.79 25.73 27.79 10.02% 2.93% 0% 244378 6.5986 219.91 27 0% 0 0% 0 0% 0 0% 0%
20221207 22.67 25.26 22.26 25.26 10.02% 5.21% 0% 196231 4.7107 192.84 24.01 0% 0 0% 0 0% 0 0% 0%
20221206 22.7 23.53 22.5 22.96 -1.16% 0.26% 0% 107345 2.4582 121.51 22.9 0% 0 0% 0 0% 0 0% 0%
20221205 23.75 24 23 23.23 -6.1% -0.64% 0% 181740 4.2488 225.4 23.38 0% 0 0% 0 0% 0 0% 0%
20221202 22.51 24.74 22.49 24.74 10% 2.15% 0% 233663 5.6591 367.85 24.22 0% 0 0% 0 0% 0 0% 0%
20221201 21.39 22.96 21.14 22.49 7.76% 2.04% 0% 139963 3.0849 293.99 22.04 0% 0 0% 0 0% 0 0% 0%
20221130 21.18 21.5 20.86 20.87 -1.46% -1.65% 0% 49709 1.0548 122.81 21.22 0% 0 0% 0 0% 0 0% 0%
20221129 21.14 21.34 21 21.18 0.24% 0.14% 0% 25494 0.5393 63.43 21.15 0% 0 0% 0 0% 0 0% 0%
20221128 20.4 21.31 20.2 21.13 2.82% 0.76% 0% 52770 1.1067 125.27 20.97 0% 0 0% 0 0% 0 0% 0%
20221125 20.77 20.98 20.48 20.55 -1.06% -0.34% 0% 17500 0.3609 42.08 20.62 0% 0 0% 0 0% 0 0% 0%
20221124 20.21 21.2 20.21 20.77 2.82% -0.1% 0% 49034 1.0195 115.97 20.79 0% 0 0% 0 0% 0 0% 0%
20221123 20.32 20.45 19.91 20.2 -1.08% 0.35% 0% 25600 0.5153 62.39 20.13 0% 0 0% 0 0% 0 0% 0%
20221122 21.07 21.44 20.29 20.42 -3.08% -2.44% 0% 51424 1.0763 134.63 20.93 0% 0 0% 0 0% 0 0% 0%
20221121 21.31 21.37 20.61 21.07 -0.99% 0.81% 0% 37420 0.7819 106.08 20.9 0% 0 0% 0 0% 0 0% 0%
20221118 21.27 21.57 21.17 21.28 -0.09% -0.33% 0% 35604 0.7603 104.97 21.35 0% 0 0% 0 0% 0 0% 0%
20221117 21.11 21.45 21.02 21.3 0.71% 0.14% 0% 55577 1.1821 160.99 21.27 0% 0 0% 0 0% 0 0% 0%
20221116 21.19 21.49 20.7 21.15 0.14% -0.33% 0% 45476 0.9651 145.18 21.22 0% 0 0% 0 0% 0 0% 0%
20221115 21.69 21.69 21.02 21.12 0.19% -0.61% 0% 40720 0.8655 122.57 21.25 0% 0 0% 0 0% 0 0% 0%
20221114 20.81 21.28 20.74 21.08 1.3% 0.09% 0% 39757 0.8372 114.99 21.06 0% 0 0% 0 0% 0 0% 0%
20221111 21.18 21.3 20.81 20.81 -0.43% -0.95% 0% 26415 0.5551 77.78 21.01 0% 0 0% 0 0% 0 0% 0%
20221110 20.62 21.12 20.52 20.9 0.92% 0.43% 0% 23308 0.4851 65.58 20.81 0% 0 0% 0 0% 0 0% 0%
20221109 20.82 20.98 20.7 20.71 -0.48% -0.53% 0% 12152 0.253 33.68 20.82 0% 0 0% 0 0% 0 0% 0%
20221108 21.01 21.4 20.73 20.81 -1.09% -0.62% 0% 21515 0.4506 53.89 20.94 0% 0 0% 0 0% 0 0% 0%
20221107 21.11 21.42 20.89 21.04 -0.28% -0.52% 0% 30819 0.6519 75.64 21.15 0% 0 0% 0 0% 0 0% 0%
20221104 21.12 21.58 20.95 21.1 -0.09% -0.47% 0% 40553 0.8596 98.71 21.2 0% 0 0% 0 0% 0 0% 0%
20221103 20.91 21.17 20.82 21.12 -0.38% 0.72% 0% 23443 0.4917 55.58 20.97 0% 0 0% 0 0% 0 0% 0%
20221102 20.6 21.5 20.41 21.2 2.42% 0.62% 0% 65462 1.3796 158.94 21.07 0% 0 0% 0 0% 0 0% 0%
20221101 20.78 20.95 20.34 20.7 1.07% 0% 0% 52892 1.0951 142.18 20.7 0% 0 0% 0 0% 0 0% 0%
20221031 19.97 20.72 19.79 20.48 1.84% 0.74% 0% 34448 0.7003 100.25 20.33 0% 0 0% 0 0% 0 0% 0%
20221028 20.48 20.9 20.01 20.11 -1.9% -1.76% 0% 39593 0.8103 115.52 20.47 0% 0 0% 0 0% 0 0% 0%
20221027 20.53 20.76 20.2 20.5 0% 0.44% 0% 28914 0.5901 86.53 20.41 0% 0 0% 0 0% 0 0% 0%
20221026 19.89 20.76 19.53 20.5 5.13% 1.54% 0% 54019 1.0905 159.14 20.19 0% 0 0% 0 0% 0 0% 0%
20221025 19.45 20.08 18.84 19.5 0.83% 0% 0% 36254 0.7069 111.25 19.5 0% 0 0% 0 0% 0 0% 0%
20221024 19.86 20.3 19.34 19.34 -3.44% -3.06% 0% 36795 0.7342 119.6 19.95 0% 0 0% 0 0% 0 0% 0%
20221021 18.88 20.2 18.88 20.03 3.03% 1.68% 0% 50158 0.9881 169.08 19.7 0% 0 0% 0 0% 0 0% 0%
20221020 19.65 19.92 19.43 19.44 -1.37% -1.07% 0% 13772 0.2706 53.29 19.65 0% 0 0% 0 0% 0 0% 0%
20221019 19.95 20.25 19.69 19.71 -1.74% -0.71% 0% 18709 0.3713 72.33 19.85 0% 0 0% 0 0% 0 0% 0%
20221018 20.2 20.29 19.96 20.06 -0.89% -0.35% 0% 16558 0.3333 64.73 20.13 0% 0 0% 0 0% 0 0% 0%
20221017 19.75 20.5 19.71 20.24 1.86% 0.75% 0% 32304 0.6491 122.75 20.09 0% 0 0% 0 0% 0 0% 0%
20220720 20.68 20.99 20.68 20.92 0.58% 0.19% 0% 17178 0.3586 88.09 20.88 0% 0 0% 0 0% 0 0% 0%
20220719 20.63 20.85 20.56 20.8 1.07% 0.34% 0% 18300 0.3793 88.12 20.73 0% 0 0% 0 0% 0 0% 0%
20220718 20.25 20.6 20.23 20.58 1.63% 0.54% 0% 14609 0.2991 63.82 20.47 0% 0 0% 0 0% 0 0% 0%
20220715 20.66 20.8 20.23 20.25 -1.79% -1.17% 0% 15948 0.3268 63.18 20.49 0% 0 0% 0 0% 0 0% 0%
20220714 20.54 20.72 20.26 20.62 0.39% 0.44% 0% 14582 0.2993 50.73 20.53 0% 0 0% 0 0% 0 0% 0%
20220713 20.39 20.62 20.23 20.54 0.44% 0.24% 0% 14434 0.2957 40.14 20.49 0% 0 0% 0 0% 0 0% 0%
20220712 21.1 21.15 20.32 20.45 -3.4% -0.63% 0% 31382 0.6458 79.03 20.58 0% 0 0% 0 0% 0 0% 0%
20220711 21.53 21.53 21.01 21.17 -1.76% -0.09% 0% 20871 0.4423 51.93 21.19 0% 0 0% 0 0% 0 0% 0%
20220708 21.52 21.77 21.42 21.55 0.14% -0.05% 0% 16853 0.3634 37.91 21.56 0% 0 0% 0 0% 0 0% 0%
20220707 21.82 21.94 21.21 21.52 -1.37% 0.19% 0% 24501 0.5264 49.83 21.48 0% 0 0% 0 0% 0 0% 0%
20220706 22.08 22.11 21.65 21.82 -1.71% 0.18% 0% 27397 0.5968 55.26 21.78 0% 0 0% 0 0% 0 0% 0%
20220705 22.51 22.6 21.9 22.2 -2.12% 0.05% 0% 34195 0.7589 70.56 22.19 0% 0 0% 0 0% 0 0% 0%
20220704 22.48 22.75 22.27 22.68 1.2% 0.62% 0% 34828 0.785 72.72 22.54 0% 0 0% 0 0% 0 0% 0%
20220701 23.13 23.14 22.36 22.41 -1.93% -0.71% 0% 46533 1.0501 95.79 22.57 0% 0 0% 0 0% 0 0% 0%
20220630 21.8 23.3 21.79 22.85 4.77% 0.71% 0% 76578 1.7378 158.54 22.69 0% 0 0% 0 0% 0 0% 0%
20220629 22.38 22.89 21.79 21.81 -2.63% -2.24% 0% 48918 1.0916 106.01 22.31 0% 0 0% 0 0% 0 0% 0%
20220628 22.75 22.75 22.23 22.4 -1.54% -0.04% 0% 44045 0.9871 92.23 22.41 0% 0 0% 0 0% 0 0% 0%
20220627 22.39 23.21 22.24 22.75 1.52% 0.35% 0% 66481 1.5072 131.85 22.67 0% 0 0% 0 0% 0 0% 0%
20220624 21.81 22.88 21.56 22.41 2.85% 0.99% 0% 60150 1.3347 126.53 22.19 0% 0 0% 0 0% 0 0% 0%
20220623 21.61 21.98 21.03 21.79 0.97% 0.51% 0% 35556 0.7707 78.25 21.68 0% 0 0% 0 0% 0 0% 0%
20220622 28.88 28.89 28.32 28.35 -1.87% -0.46% 0% 19603 0.5583 54.87 28.48 0% 0 0% 0 0% 0 0% 0%
20220621 29.38 29.38 28.59 28.89 -1.7% -0.24% 0% 27721 0.8029 72.2 28.96 0% 0 0% 0 0% 0 0% 0%
20220620 29.21 29.39 28.92 29.39 0.65% 0.72% 0% 32680 0.9537 78.18 29.18 0% 0 0% 0 0% 0 0% 0%
20220617 29 29.38 28.68 29.2 0.27% 0.48% 0% 36120 1.0496 85.57 29.06 0% 0 0% 0 0% 0 0% 0%
20220616 28.8 29.41 28.71 29.12 1.01% -0.1% 0% 37588 1.0956 89.08 29.15 0% 0 0% 0 0% 0 0% 0%
20220615 29.4 29.72 28.83 28.83 -1.54% -1.13% 0% 51329 1.4967 115.79 29.16 0% 0 0% 0 0% 0 0% 0%
20220614 27.75 29.36 27.66 29.28 4.46% 1.67% 0% 59649 1.7179 125.09 28.8 0% 0 0% 0 0% 0 0% 0%
20220613 27.66 28.25 27.56 28.03 0.14% 0.39% 0% 22354 0.6242 46.57 27.92 0% 0 0% 0 0% 0 0% 0%
20220610 27.41 28.07 27.33 27.99 1.16% 0.76% 0% 23179 0.6439 43.79 27.78 0% 0 0% 0 0% 0 0% 0%
20220609 28.63 28.78 27.67 27.67 -4.22% -1.71% 0% 38648 1.0879 63.71 28.15 0% 0 0% 0 0% 0 0% 0%
20220608 29.22 29.26 28.56 28.89 -1.16% 0.14% 0% 51845 1.4956 71.72 28.85 0% 0 0% 0 0% 0 0% 0%
20220607 28.58 29.32 28.08 29.23 2.24% 1.6% 0% 65172 1.8748 81.33 28.77 0% 0 0% 0 0% 0 0% 0%
20220606 28.1 28.61 27.97 28.59 1.02% 0.81% 0% 35392 1.0037 43.09 28.36 0% 0 0% 0 0% 0 0% 0%
20220602 28.6 28.66 27.74 28.3 -1.12% 0.5% 0% 37758 1.0634 46 28.16 0% 0 0% 0 0% 0 0% 0%
20220601 28.5 29.21 28.21 28.62 -0.56% -0.28% 0% 59955 1.7206 74.99 28.7 0% 0 0% 0 0% 0 0% 0%
20220531 27.6 29.48 27.41 28.78 3.53% 0.66% 0% 80540 2.3026 104.46 28.59 0% 0 0% 0 0% 0 0% 0%
20220530 27.57 27.94 27.42 27.8 0.83% 0.43% 0% 50178 1.3887 66.34 27.68 0% 0 0% 0 0% 0 0% 0%
20220527 27.8 28.23 27.27 27.57 -1.96% -0.72% 0% 68887 1.9128 91.65 27.77 0% 0 0% 0 0% 0 0% 0%
20220526 29.84 29.99 27.58 28.12 -7.19% -0.81% 0% 106399 3.016 148.57 28.35 0% 0 0% 0 0% 0 0% 0%
20220525 32 34.41 29.82 30.3 -3.13% -5.96% 0% 151291 4.8743 257.66 32.22 0% 0 0% 0 0% 0 0% 0%
20220524 28.97 31.28 27.7 31.28 9.99% 4.34% 0% 123260 3.6954 237.67 29.98 0% 0 0% 0 0% 0 0% 0%
20220523 26.79 29.33 26.7 28.44 6.16% 2.12% 0% 76134 2.1201 162.08 27.85 0% 0 0% 0 0% 0 0% 0%
20220520 26.51 27.07 26.33 26.79 1.79% 0.19% 0% 31639 0.8459 67.52 26.74 0% 0 0% 0 0% 0 0% 0%
20220519 26.08 26.82 25.58 26.32 -0.98% 0.46% 0% 35164 0.9213 67.6 26.2 0% 0 0% 0 0% 0 0% 0%
20220518 26.5 27.08 26.38 26.58 0.11% -0.67% 0% 30992 0.8294 58.31 26.76 0% 0 0% 0 0% 0 0% 0%
20220517 27.72 27.74 26.29 26.55 -2.71% -1.23% 0% 44644 1.1999 81.08 26.88 0% 0 0% 0 0% 0 0% 0%
20220516 26.8 27.65 26.78 27.29 1.68% 0.22% 0% 48791 1.3286 86.71 27.23 0% 0 0% 0 0% 0 0% 0%
20220513 27.88 27.98 26.65 26.84 -2.54% -0.92% 0% 50228 1.3608 82.77 27.09 0% 0 0% 0 0% 0 0% 0%
20220512 26.16 27.55 25.61 27.54 3.96% 2.11% 0% 60496 1.6315 90.85 26.97 0% 0 0% 0 0% 0 0% 0%
20220511 26.81 27.38 26.4 26.49 -2.21% -1.74% 0% 55568 1.4979 87.23 26.96 0% 0 0% 0 0% 0 0% 0%
20220510 26.4 27.19 26.32 27.09 0.86% 0.78% 0% 46049 1.2376 65.52 26.88 0% 0 0% 0 0% 0 0% 0%
20220509 27.09 27.95 26.31 26.86 -0.52% -0.33% 0% 58096 1.5655 76.01 26.95 0% 0 0% 0 0% 0 0% 0%
20220506 25.36 27.49 24.66 27 4.13% 1.66% 0% 73206 1.9446 89.66 26.56 0% 0 0% 0 0% 0 0% 0%
20220505 25.36 26.15 25.19 25.93 2.25% 0.35% 0% 58306 1.5065 71.34 25.84 0% 0 0% 0 0% 0 0% 0%
20220429 24.45 25.99 24.44 25.36 3.38% 0.63% 0% 55384 1.3958 64.35 25.2 0% 0 0% 0 0% 0 0% 0%
20220428 25.88 26.15 24.04 24.53 -7.26% -1.37% 0% 69062 1.7175 78.34 24.87 0% 0 0% 0 0% 0 0% 0%
20220427 25.92 26.71 25.72 26.45 -7.45% 1.93% 0% 93834 2.4346 113.53 25.95 0% 0 0% 0 0% 0 0% 0%
20220426 28.58 31.5 28.58 28.58 -9.98% -2.36% 0% 97953 2.8672 138.62 29.27 0% 0 0% 0 0% 0 0% 0%
20220425 32.01 33 31.75 31.75 -10.01% -1.06% 0% 25920 0.8317 42.09 32.09 0% 0 0% 0 0% 0 0% 0%
20220422 33.02 35.28 33 35.28 10.01% 2.74% 0% 93571 3.2131 148.69 34.34 0% 0 0% 0 0% 0 0% 0%
20220421 28.59 32.07 27.92 32.07 10.02% 6.3% 0% 97047 2.9276 147.48 30.17 0% 0 0% 0 0% 0 0% 0%
20220420 27.4 29.96 26.91 29.15 5.85% 1.78% 0% 92341 2.6445 138.96 28.64 0% 0 0% 0 0% 0 0% 0%
20220419 26.63 27.9 26.31 27.54 1.62% 1.32% 0% 50222 1.3651 80.77 27.18 0% 0 0% 0 0% 0 0% 0%
20220418 28.16 29.89 26.93 27.1 -3.25% -4.71% 0% 72884 2.0731 130.64 28.44 0% 0 0% 0 0% 0 0% 0%
20220415 26.68 28.32 26.4 28.01 3.02% 1.08% 0% 57902 1.6045 111.88 27.71 0% 0 0% 0 0% 0 0% 0%
20220414 26.58 27.5 26.23 27.19 0.67% 1.08% 0% 45792 1.2319 89.51 26.9 0% 0 0% 0 0% 0 0% 0%
20220413 28.2 28.87 26.84 27.01 -6.64% -2.98% 0% 59860 1.6665 126.18 27.84 0% 0 0% 0 0% 0 0% 0%
20220412 28.1 29.6 27.01 28.93 -1.26% 2.81% 0% 68785 1.9358 163.2 28.14 0% 0 0% 0 0% 0 0% 0%
20220411 27.01 29.89 26.88 29.3 7.84% 3.79% 0% 93373 2.6356 258 28.23 0% 0 0% 0 0% 0 0% 0%
20220408 26.82 27.19 26.13 27.17 0.11% 1.8% 0% 48981 1.3073 166.14 26.69 0% 0 0% 0 0% 0 0% 0%
20220407 26.94 27.91 26.26 27.14 0.89% 0.11% 0% 71053 1.9259 281.04 27.11 0% 0 0% 0 0% 0 0% 0%
20220401 25.25 25.25 24.3 24.45 -3.85% -0.81% 0% 20893 0.515 93.87 24.65 0% 0 0% 0 0% 0 0% 0%
20220331 25.71 25.71 25.32 25.43 -0.27% -0.2% 0% 11926 0.3039 57.46 25.48 0% 0 0% 0 0% 0 0% 0%
20220330 25.35 25.73 25.14 25.5 -0.89% 0.24% 0% 20458 0.5204 93.82 25.44 0% 0 0% 0 0% 0 0% 0%
20220329 26 26.57 25.34 25.73 -1.57% -1.49% 0% 40027 1.0455 191.24 26.12 0% 0 0% 0 0% 0 0% 0%
20220328 25.2 26.7 24.75 26.14 3.32% 1.67% 0% 26484 0.6809 142.34 25.71 0% 0 0% 0 0% 0 0% 0%
20220325 25.35 25.78 25.17 25.3 -0.12% -0.86% 0% 12881 0.3287 68.17 25.52 0% 0 0% 0 0% 0 0% 0%
20220324 25.67 25.74 25.25 25.33 -2.05% -0.39% 0% 12057 0.3066 59.83 25.43 0% 0 0% 0 0% 0 0% 0%
20220323 25.9 25.96 25.5 25.86 0.78% 0.43% 0% 13361 0.3441 64.01 25.75 0% 0 0% 0 0% 0 0% 0%
20220322 26.24 26.38 25.5 25.66 -2.66% -0.39% 0% 17217 0.4435 77.36 25.76 0% 0 0% 0 0% 0 0% 0%
20220321 25.29 26.65 24.88 26.36 5.23% 1.93% 0% 28966 0.749 127.13 25.86 0% 0 0% 0 0% 0 0% 0%
20220318 24.54 25.23 24.54 25.05 0.16% 0.28% 0% 13215 0.3301 60.11 24.98 0% 0 0% 0 0% 0 0% 0%
20220317 24.22 25.24 23.99 25.01 4.08% 0.81% 0% 23532 0.5838 102.98 24.81 0% 0 0% 0 0% 0 0% 0%
20220316 23.83 24.16 22.88 24.03 1.39% 2.04% 0% 19687 0.4636 82.52 23.55 0% 0 0% 0 0% 0 0% 0%
20220315 24.84 25 23.68 23.7 -4.2% -2.67% 0% 14833 0.3612 65.66 24.35 0% 0 0% 0 0% 0 0% 0%
20220311 24.58 25.98 24.58 25.97 3.92% 1.84% 0% 28013 0.7143 129.24 25.5 0% 0 0% 0 0% 0 0% 0%
20220310 24.58 25.63 24.27 24.99 2.97% -0.6% 0% 25200 0.6336 116.83 25.14 0% 0 0% 0 0% 0 0% 0%
20220309 24.89 25.07 23.21 24.27 -2.49% 0.54% 0% 22330 0.539 90.19 24.14 0% 0 0% 0 0% 0 0% 0%
20220308 26.31 26.41 24.86 24.89 -5.4% -1.81% 0% 26423 0.6699 112.97 25.35 0% 0 0% 0 0% 0 0% 0%
20220307 25.98 26.69 25.52 26.31 1.78% 0.42% 0% 22760 0.5964 102.68 26.2 0% 0 0% 0 0% 0 0% 0%
20220304 26.08 26.27 25.8 25.85 -1.11% -0.65% 0% 13194 0.3433 61.32 26.02 0% 0 0% 0 0% 0 0% 0%
20220303 26.76 26.88 26.02 26.14 -1.54% -0.38% 0% 19080 0.5007 89.84 26.24 0% 0 0% 0 0% 0 0% 0%
20220302 26.14 26.66 25.91 26.55 1.45% 0.49% 0% 20553 0.5431 98.13 26.42 0% 0 0% 0 0% 0 0% 0%
20220301 25.94 26.25 25.83 26.17 0.93% 0.54% 0% 13613 0.3544 65.75 26.03 0% 0 0% 0 0% 0 0% 0%
20220228 25.93 26.09 25.15 25.93 -0.38% 0.82% 0% 14948 0.3844 70.22 25.72 0% 0 0% 0 0% 0 0% 0%
20220225 25.39 26.39 25.38 26.03 2.72% 0.39% 0% 23570 0.6111 112.92 25.93 0% 0 0% 0 0% 0 0% 0%
20220224 25.99 26.75 25.04 25.34 -2.61% -2.28% 0% 44444 1.1524 205.18 25.93 0% 0 0% 0 0% 0 0% 0%
20220223 25.78 26.14 25.65 26.02 1.09% 0.5% 0% 18711 0.4844 97.58 25.89 0% 0 0% 0 0% 0 0% 0%
20220222 26.11 26.26 25.29 25.74 -2.35% 0.08% 0% 22098 0.5683 114.78 25.72 0% 0 0% 0 0% 0 0% 0%
20220221 26.36 26.46 26.13 26.36 0.57% 0.15% 0% 14407 0.3792 68.8 26.32 0% 0 0% 0 0% 0 0% 0%
20220218 26.03 26.29 25.85 26.21 -0.38% 0.46% 0% 12273 0.3202 49.75 26.09 0% 0 0% 0 0% 0 0% 0%
20220217 26.49 26.81 26.13 26.31 -0.53% -0.42% 0% 17085 0.4514 60.1 26.42 0% 0 0% 0 0% 0 0% 0%
20220216 26.31 26.59 26.21 26.45 1.11% 0.3% 0% 14719 0.3881 47.78 26.37 0% 0 0% 0 0% 0 0% 0%
20220215 26.12 26.37 25.76 26.16 0.11% 0.19% 0% 16552 0.4322 49.67 26.11 0% 0 0% 0 0% 0 0% 0%
20220214 25.8 26.26 25.66 26.13 0.65% 0.27% 0% 12166 0.317 34.36 26.06 0% 0 0% 0 0% 0 0% 0%
20220211 27.25 27.25 25.87 25.96 -4.73% -1.29% 0% 30490 0.802 79.89 26.3 0% 0 0% 0 0% 0 0% 0%
20220210 27.7 27.7 27.13 27.25 -1.66% -0.26% 0% 19124 0.5224 48.43 27.32 0% 0 0% 0 0% 0 0% 0%
20220209 27.33 27.8 27.22 27.71 1.21% 0.54% 0% 17567 0.4841 41.43 27.56 0% 0 0% 0 0% 0 0% 0%
20211203 30.25 30.46 29.3 29.54 -3.02% -0.4% 0% 34838 1.0333 82.4 29.66 0% 0 0% 0 0% 0 0% 0%
20211202 31.15 31.67 30.45 30.46 -2.53% -1.61% 0% 36443 1.1282 85.86 30.96 0% 0 0% 0 0% 0 0% 0%
20211201 31.88 32 31.13 31.25 0.61% -0.83% 0% 36597 1.1531 83.56 31.51 0% 0 0% 0 0% 0 0% 0%
20211130 31 31.39 30.45 31.06 0% 0.52% 0% 32475 1.0035 68.03 30.9 0% 0 0% 0 0% 0 0% 0%
20211129 30.89 31.7 30.7 31.06 -1.71% -0.26% 0% 29238 0.9106 52.24 31.14 0% 0 0% 0 0% 0 0% 0%
20211126 31.61 32.15 31.5 31.6 -0.35% -0.54% 0% 27365 0.8695 44.81 31.77 0% 0 0% 0 0% 0 0% 0%
20211125 31.63 32.09 31.32 31.71 -1.15% 0.03% 0% 33570 1.0643 52.65 31.7 0% 0 0% 0 0% 0 0% 0%
20211124 31.6 32.33 31.07 32.08 1.01% 0.85% 0% 44527 1.4163 68.59 31.81 0% 0 0% 0 0% 0 0% 0%
20211123 32.59 32.59 31.76 31.76 -2.67% -0.78% 0% 42522 1.3613 65.19 32.01 0% 0 0% 0 0% 0 0% 0%
20211122 32.18 32.76 31.89 32.63 0.37% 0.68% 0% 39391 1.2765 58.99 32.41 0% 0 0% 0 0% 0 0% 0%
20211119 33.15 33.34 31.82 32.51 -1.54% -0.09% 0% 51040 1.6606 71.15 32.54 0% 0 0% 0 0% 0 0% 0%
20211118 33.12 34.13 32.7 33.02 -1.32% -0.6% 0% 55257 1.8358 68.57 33.22 0% 0 0% 0 0% 0 0% 0%
20211117 33.8 33.89 32.9 33.46 -3.07% 0.39% 0% 67884 2.2629 81.94 33.33 0% 0 0% 0 0% 0 0% 0%
20211116 32.17 36 31.09 34.52 5.47% 4.23% 0% 109536 3.6273 129.53 33.12 0% 0 0% 0 0% 0 0% 0%
20211115 31.98 33.99 31.63 32.73 3.64% -0.43% 0% 85638 2.8147 99.84 32.87 0% 0 0% 0 0% 0 0% 0%
20211112 31.21 32.45 31.11 31.58 0.73% -0.25% 0% 52539 1.6635 58.74 31.66 0% 0 0% 0 0% 0 0% 0%
20211111 31 31.69 30.71 31.35 -0.79% 0.19% 0% 47082 1.4731 46.86 31.29 0% 0 0% 0 0% 0 0% 0%
20211110 30.81 31.75 30.5 31.6 0.57% 1.61% 0% 55498 1.7261 55.85 31.1 0% 0 0% 0 0% 0 0% 0%
20211109 31.77 32.51 31.38 31.42 0.45% -1.13% 0% 65942 2.0954 71.3 31.78 0% 0 0% 0 0% 0 0% 0%
20211108 32.13 32.7 31 31.28 -8.51% -1.17% 0% 92685 2.9336 106.96 31.65 0% 0 0% 0 0% 0 0% 0%
20211105 34.85 36.51 33.99 34.19 3.01% -2.2% 0% 141309 4.9398 200.75 34.96 0% 0 0% 0 0% 0 0% 0%
20211104 30.55 33.19 30.35 33.19 10.01% 4.08% 0% 84576 2.697 136.45 31.89 0% 0 0% 0 0% 0 0% 0%
20211103 30 31.32 29.5 30.17 -3.05% 0.13% 0% 85546 2.5772 134.09 30.13 0% 0 0% 0 0% 0 0% 0%
20211102 30.8 34.3 30.01 31.12 -3.74% -2.05% 0% 119423 3.7942 202.11 31.77 0% 0 0% 0 0% 0 0% 0%
20211101 32.33 34.6 32.33 32.33 -9.99% -0.74% 0% 90878 2.9601 186.43 32.57 0% 0 0% 0 0% 0 0% 0%
20211029 29.39 35.92 29.39 35.92 10.02% 9.11% 0% 145067 4.7751 345.32 32.92 0% 0 0% 0 0% 0 0% 0%
20211028 32.65 32.65 32.65 32.65 -10.01% 0% 0% 27489 0.8975 120.71 32.65 0% 0 0% 0 0% 0 0% 0%
20211027 36.28 36.28 36.28 36.28 10.01% -0.03% 0% 2579 0.0936 12.57 36.29 0% 0 0% 0 0% 0 0% 0%
20211026 32.98 32.98 32.98 32.98 10.01% -0.06% 0% 1406 0.0464 4.45 33 0% 0 0% 0 0% 0 0% 0%
20211025 29.98 29.98 29.98 29.98 10.02% -0.07% 0% 1570 0.0471 2.88 30 0% 0 0% 0 0% 0 0% 0%
20211022 27.25 27.25 27.25 27.25 10.01% 0.04% 0% 2173 0.0592 1.68 27.24 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