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. 三羊马001317
    4. 返回上一页 刷新
股票代码（例：sz001317）       347条   (进入三羊马股票专站) 三羊马股票成本分析
相关股票: 京沪高铁  顺丰控股  中远海控  中国国航  上港集团  大秦铁路  南方航空  中国东航  上海机场  宁波港  中远海能  海航控股  招商公路  招商轮船  春秋航空  宁沪高速  圆通速递  青岛港  招商港口  辽港股份  中国外运  山东高速  中远海发  吉祥航空  建发股份  韵达股份  白云机场  物产中大  广州港  唐山港  深高速  中谷物流  广深铁路  东航物流  中铁特货  皖通高速  秦港股份  粤高速Ａ  厦门国贸  招商南油  德邦股份  申通快递  厦门象屿  
相关股吧: 601816股吧 002352股吧 601919股吧 601111股吧 600018股吧 601006股吧 600029股吧 600115股吧 600009股吧 601018股吧 600026股吧 600221股吧 001965股吧 601872股吧 601021股吧 600377股吧 600233股吧 601298股吧 001872股吧 601880股吧 601598股吧 600350股吧 601866股吧 603885股吧 600153股吧 002120股吧 600004股吧 600704股吧 601228股吧 601000股吧 600548股吧 603565股吧 601333股吧 601156股吧 001213股吧 600012股吧 601326股吧 000429股吧 600755股吧 601975股吧 603056股吧 002468股吧 600057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 36.2 36.52 36.01 36.52 1.47% 0.61% 0% 9521 0.3456 71.17 36.3 0% 0 0% 0 0% 0 0% 0%
20230927 35.49 36.25 35.28 35.99 1.27% 0.11% 0% 13989 0.5029 103.9 35.95 0% 0 0% 0 0% 0 0% 0%
20230926 35.4 35.72 34.98 35.54 0.08% 0.59% 0% 10478 0.3702 78 35.33 0% 0 0% 0 0% 0 0% 0%
20230925 35.63 36.06 35.3 35.51 -0.67% -0.28% 0% 9551 0.3401 71.41 35.61 0% 0 0% 0 0% 0 0% 0%
20230922 35.46 35.78 35.24 35.75 0.79% 0.53% 0% 8428 0.2997 57.96 35.56 0% 0 0% 0 0% 0 0% 0%
20230921 36.13 36.26 35.38 35.47 -1.91% -0.67% 0% 14377 0.5134 92.99 35.71 0% 0 0% 0 0% 0 0% 0%
20230920 36.28 36.97 36.14 36.16 -0.69% -0.77% 0% 12910 0.4705 80.15 36.44 0% 0 0% 0 0% 0 0% 0%
20230919 37.02 37.25 36.41 36.41 -1.33% -1.14% 0% 16500 0.6077 104.65 36.83 0% 0 0% 0 0% 0 0% 0%
20230918 36.59 36.92 36.45 36.9 0.41% 0.46% 0% 10883 0.3997 68.88 36.73 0% 0 0% 0 0% 0 0% 0%
20230915 36.23 37.18 36.23 36.75 1.32% -0.11% 0% 18340 0.6748 109.8 36.79 0% 0 0% 0 0% 0 0% 0%
20230914 36.49 36.79 36 36.27 -0.9% -0.14% 0% 9477 0.3442 52.46 36.32 0% 0 0% 0 0% 0 0% 0%
20230913 36.85 36.88 36.3 36.6 -0.35% 0.08% 0% 10886 0.3981 55.65 36.57 0% 0 0% 0 0% 0 0% 0%
20230912 36.59 36.92 36.42 36.73 -0.03% 0.08% 0% 9874 0.3624 47.19 36.7 0% 0 0% 0 0% 0 0% 0%
20230911 36.66 37.62 36.32 36.74 0.11% -0.38% 0% 20277 0.7478 90.27 36.88 0% 0 0% 0 0% 0 0% 0%
20230908 35.67 36.77 35.67 36.7 1.86% 0.94% 0% 17533 0.6375 74.3 36.36 0% 0 0% 0 0% 0 0% 0%
20230907 36.8 36.96 35.88 36.03 -0.39% -0.99% 0% 23282 0.8473 91.97 36.39 0% 0 0% 0 0% 0 0% 0%
20230906 36 36.48 35.88 36.17 0.06% 0% 0% 10687 0.3866 37.05 36.17 0% 0 0% 0 0% 0 0% 0%
20230905 36.6 36.6 35.94 36.15 -1.31% -0.08% 0% 16690 0.6039 49.16 36.18 0% 0 0% 0 0% 0 0% 0%
20230904 36.54 36.85 36.08 36.63 0.22% 0.27% 0% 19818 0.724 53.39 36.53 0% 0 0% 0 0% 0 0% 0%
20230901 35.51 36.66 35.36 36.55 1.87% 1.08% 0% 29648 1.0722 70.86 36.16 0% 0 0% 0 0% 0 0% 0%
20230831 35.36 36.29 34.87 35.88 1.07% 0.17% 0% 25583 0.9164 51.22 35.82 0% 0 0% 0 0% 0 0% 0%
20230830 34.97 36.11 34.89 35.5 1.31% -0.31% 0% 24903 0.8867 43.99 35.61 0% 0 0% 0 0% 0 0% 0%
20230829 33.8 35.22 33.45 35.04 3.15% 1.01% 0% 26665 0.9249 45.71 34.69 0% 0 0% 0 0% 0 0% 0%
20230828 35.61 36.1 33.5 33.97 -1.59% -2.44% 0% 30060 1.0466 52.8 34.82 0% 0 0% 0 0% 0 0% 0%
20230825 35.8 35.94 34.13 34.52 -4.27% -0.8% 0% 35866 1.2482 62.75 34.8 0% 0 0% 0 0% 0 0% 0%
20230824 37.8 38.27 35.95 36.06 -7.56% -2.01% 0% 55852 2.0555 108.01 36.8 0% 0 0% 0 0% 0 0% 0%
20230823 38.55 41.43 38.26 39.01 1.19% -1.39% 0% 56187 2.2227 126.77 39.56 0% 0 0% 0 0% 0 0% 0%
20230822 39.36 39.58 37.95 38.55 -1.81% 0.03% 0% 47869 1.845 116.95 38.54 0% 0 0% 0 0% 0 0% 0%
20230821 40.16 40.41 38.81 39.26 -3.92% -0.41% 0% 58027 2.2873 160.91 39.42 0% 0 0% 0 0% 0 0% 0%
20230818 39.24 43.86 39.2 40.86 2.28% -1.07% 0% 92182 3.8072 312.36 41.3 0% 0 0% 0 0% 0 0% 0%
20230817 37.53 41.71 37.45 39.95 5.35% 0.45% 0% 79631 3.1672 343.2 39.77 0% 0 0% 0 0% 0 0% 0%
20230816 36.81 38.79 36.67 37.92 2.02% -0.34% 0% 42436 1.6145 254.08 38.05 0% 0 0% 0 0% 0 0% 0%
20230815 37.02 37.47 36.7 37.17 0.41% 0.22% 0% 13973 0.5183 97.02 37.09 0% 0 0% 0 0% 0 0% 0%
20230814 36.1 37.12 36.05 37.02 2.32% 0.9% 0% 13842 0.5078 86.69 36.69 0% 0 0% 0 0% 0 0% 0%
20230811 36.98 36.98 36.18 36.18 -2.22% -0.8% 0% 11236 0.4098 66.73 36.47 0% 0 0% 0 0% 0 0% 0%
20230810 36.7 37.44 36.5 37 0.82% 0.03% 0% 14506 0.5366 87.87 36.99 0% 0 0% 0 0% 0 0% 0%
20230809 36.2 36.99 36 36.7 0.96% 0.58% 0% 13282 0.4847 79.73 36.49 0% 0 0% 0 0% 0 0% 0%
20230808 36.5 36.76 36.13 36.35 -0.22% 0.06% 0% 7894 0.2868 43.17 36.33 0% 0 0% 0 0% 0 0% 0%
20230807 36.3 36.59 36.1 36.43 0.03% 0.22% 0% 7937 0.2885 41.33 36.35 0% 0 0% 0 0% 0 0% 0%
20230804 37.32 37.5 35.9 36.42 -2.62% -0.27% 0% 24499 0.8947 122.5 36.52 0% 0 0% 0 0% 0 0% 0%
20230803 37.4 37.6 37.21 37.4 0% -0.05% 0% 8787 0.3288 45.87 37.42 0% 0 0% 0 0% 0 0% 0%
20230802 37.5 37.98 37.32 37.4 -1.11% -0.48% 0% 16305 0.6128 75.14 37.58 0% 0 0% 0 0% 0 0% 0%
20230801 38.34 39.25 37.81 37.82 -1.36% -1.41% 0% 27140 1.0411 132.8 38.36 0% 0 0% 0 0% 0 0% 0%
20230731 37.5 38.38 37.45 38.34 1.83% 0.84% 0% 21831 0.8301 116.59 38.02 0% 0 0% 0 0% 0 0% 0%
20230728 37.78 38.25 37.21 37.65 0.64% -0.29% 0% 20933 0.7905 121.07 37.76 0% 0 0% 0 0% 0 0% 0%
20230727 37.73 37.95 37.28 37.41 -0.85% -0.43% 0% 13535 0.5085 83.32 37.57 0% 0 0% 0 0% 0 0% 0%
20230726 37.08 37.75 37.08 37.73 0.96% 0.51% 0% 19324 0.7254 123.14 37.54 0% 0 0% 0 0% 0 0% 0%
20230725 36.48 37.38 36.48 37.37 2.78% 0.92% 0% 17928 0.6638 116.22 37.03 0% 0 0% 0 0% 0 0% 0%
20230724 37.16 37.38 36.32 36.36 -2.99% -0.76% 0% 16750 0.6138 111.05 36.64 0% 0 0% 0 0% 0 0% 0%
20230721 37.32 37.88 37.1 37.48 -0.4% 0.24% 0% 20333 0.7603 138.33 37.39 0% 0 0% 0 0% 0 0% 0%
20230720 36.61 37.69 36.54 37.63 2.76% 0.64% 0% 34992 1.3083 246.09 37.39 0% 0 0% 0 0% 0 0% 0%
20230719 36.77 37.15 36.57 36.62 -0.14% -0.38% 0% 8091 0.2974 64.66 36.76 0% 0 0% 0 0% 0 0% 0%
20230718 36.27 36.75 36.05 36.67 1.07% 0.49% 0% 8946 0.3264 69.08 36.49 0% 0 0% 0 0% 0 0% 0%
20230717 36.15 36.35 35.69 36.28 0.36% 0.5% 0% 6549 0.2364 46.95 36.1 0% 0 0% 0 0% 0 0% 0%
20230714 36.48 36.5 36.05 36.15 -1.04% -0.17% 0% 9936 0.3598 67.46 36.21 0% 0 0% 0 0% 0 0% 0%
20230713 36.3 36.75 36.24 36.53 0.08% 0% 0% 8305 0.3034 56.4 36.53 0% 0 0% 0 0% 0 0% 0%
20230712 37.15 37.46 36.46 36.5 -1.96% -1.22% 0% 14708 0.5435 104.11 36.95 0% 0 0% 0 0% 0 0% 0%
20230711 37.08 37.38 36.85 37.23 0.46% 0.32% 0% 12852 0.477 82.47 37.11 0% 0 0% 0 0% 0 0% 0%
20230710 36.77 37.36 36.77 37.06 0.68% 0.08% 0% 15808 0.5853 111.38 37.03 0% 0 0% 0 0% 0 0% 0%
20230707 36.64 37.5 36.46 36.81 0.11% -0.49% 0% 15422 0.5704 112.22 36.99 0% 0 0% 0 0% 0 0% 0%
20230706 36.58 37.89 36.58 36.77 1.24% -0.54% 0% 16279 0.6018 109.62 36.97 0% 0 0% 0 0% 0 0% 0%
20230705 36.4 36.71 36 36.32 -0.74% 0.06% 0% 11782 0.4277 85.77 36.3 0% 0 0% 0 0% 0 0% 0%
20230704 37 37.25 36.46 36.59 -1.11% -0.6% 0% 17274 0.6359 110.42 36.81 0% 0 0% 0 0% 0 0% 0%
20230703 36.89 37.3 36.61 37 0.27% -0.22% 0% 13692 0.5077 85.35 37.08 0% 0 0% 0 0% 0 0% 0%
20230630 36.56 37.08 36.5 36.9 0.46% 0.05% 0% 10147 0.3742 54.31 36.88 0% 0 0% 0 0% 0 0% 0%
20230629 36.98 37.2 36.5 36.73 -1.13% -0.19% 0% 13198 0.4857 56.07 36.8 0% 0 0% 0 0% 0 0% 0%
20230628 36.1 37.15 35.28 37.15 1.7% 2.37% 0% 19977 0.725 76 36.29 0% 0 0% 0 0% 0 0% 0%
20230627 36.08 36.6 36.07 36.53 1.56% 0.36% 0% 9067 0.33 31.52 36.4 0% 0 0% 0 0% 0 0% 0%
20230626 36.59 36.89 35.96 35.97 -1.59% -0.77% 0% 11390 0.4129 35.82 36.25 0% 0 0% 0 0% 0 0% 0%
20230621 36.84 37.49 36.48 36.55 -0.68% -1% 0% 14485 0.5348 40.82 36.92 0% 0 0% 0 0% 0 0% 0%
20230620 37.13 37.39 36.8 36.8 -1.55% -0.59% 0% 14585 0.54 41.23 37.02 0% 0 0% 0 0% 0 0% 0%
20230619 37.96 37.98 37.38 37.38 -1.5% -0.4% 0% 19119 0.7176 54.16 37.53 0% 0 0% 0 0% 0 0% 0%
20230616 38.88 38.88 37.8 37.95 -1.17% -0.39% 0% 21403 0.8154 62.01 38.1 0% 0 0% 0 0% 0 0% 0%
20230615 38.52 39 37.6 38.4 -1.11% 0.63% 0% 37856 1.4445 109.5 38.16 0% 0 0% 0 0% 0 0% 0%
20230614 38.65 41.8 38.13 38.83 0.47% -2.22% 0% 53629 2.1298 170.49 39.71 0% 0 0% 0 0% 0 0% 0%
20230613 38.3 39.07 38 38.65 -0.13% 0.49% 0% 34851 1.3402 121.03 38.46 0% 0 0% 0 0% 0 0% 0%
20230612 37.7 38.88 36.93 38.7 3.26% 1.47% 0% 41795 1.5939 149.18 38.14 0% 0 0% 0 0% 0 0% 0%
20230609 38 38.45 37.1 37.48 -1.68% -0.21% 0% 34488 1.2952 129.42 37.56 0% 0 0% 0 0% 0 0% 0%
20230608 35.96 38.29 35.96 38.12 5.3% 1.87% 0% 49046 1.8354 196.05 37.42 0% 0 0% 0 0% 0 0% 0%
20230607 35.75 37.45 35.51 36.2 1.15% -0.52% 0% 13809 0.5025 59.57 36.39 0% 0 0% 0 0% 0 0% 0%
20230606 36.96 36.96 35.64 35.79 -3.32% -1.05% 0% 17761 0.6425 69.28 36.17 0% 0 0% 0 0% 0 0% 0%
20230605 37.11 37.3 36.63 37.02 0.24% 0.27% 0% 15392 0.5682 53.82 36.92 0% 0 0% 0 0% 0 0% 0%
20230602 36.6 37 36.08 36.93 1.71% 0.63% 0% 19785 0.7261 56.63 36.7 0% 0 0% 0 0% 0 0% 0%
20230601 36.1 37.04 36 36.31 1.31% -0.74% 0% 17422 0.6373 52.39 36.58 0% 0 0% 0 0% 0 0% 0%
20230531 36.6 36.69 35.82 35.84 -1.27% -0.69% 0% 13839 0.4995 36.52 36.09 0% 0 0% 0 0% 0 0% 0%
20230530 35.64 36.6 35.21 36.3 1.11% 0.64% 0% 17066 0.6155 38.5 36.07 0% 0 0% 0 0% 0 0% 0%
20230529 37.74 37.75 36 36 -4.53% -1.4% 0% 25516 0.9316 55.42 36.51 0% 0 0% 0 0% 0 0% 0%
20230526 37.71 37.82 37.21 37.71 -0.32% 0.45% 0% 19226 0.7217 40.25 37.54 0% 0 0% 0 0% 0 0% 0%
20230525 38 38 36.84 37.83 -0.79% 1.12% 0% 28824 1.0782 61.57 37.41 0% 0 0% 0 0% 0 0% 0%
20230524 38.7 38.74 37.42 38.13 -2.73% 0.42% 0% 36827 1.3984 82.85 37.97 0% 0 0% 0 0% 0 0% 0%
20230523 39.18 40.59 38.6 39.2 -2.39% -0.18% 0% 51056 2.0049 126.66 39.27 0% 0 0% 0 0% 0 0% 0%
20230522 39.38 42.12 39.29 40.16 4.88% -1.81% 0% 71010 2.9045 204.98 40.9 0% 0 0% 0 0% 0 0% 0%
20230519 38.52 39.29 38.12 38.29 -4.16% -0.91% 0% 34509 1.3334 114.7 38.64 0% 0 0% 0 0% 0 0% 0%
20230518 39.57 40.98 38.08 39.95 1.01% 1.27% 0% 54534 2.1513 199.24 39.45 0% 0 0% 0 0% 0 0% 0%
20230517 38.6 39.65 37.9 39.55 2.33% 1.07% 0% 52831 2.0673 229.15 39.13 0% 0 0% 0 0% 0 0% 0%
20230516 38.37 39.87 37.75 38.65 0.44% 0.29% 0% 47501 1.8309 246.13 38.54 0% 0 0% 0 0% 0 0% 0%
20230515 38.34 38.49 37.19 38.48 -0.9% 1.88% 0% 56482 2.1334 341.76 37.77 0% 0 0% 0 0% 0 0% 0%
20230510 35.63 35.66 34.7 34.94 -2.02% -0.43% 0% 9674 0.3395 82.23 35.09 0% 0 0% 0 0% 0 0% 0%
20230509 35.2 36.1 34.85 35.66 0.71% 0.54% 0% 12356 0.4383 97.06 35.47 0% 0 0% 0 0% 0 0% 0%
20230508 35.7 36.17 34.8 35.41 -0.84% -0.34% 0% 9615 0.3416 76.34 35.53 0% 0 0% 0 0% 0 0% 0%
20230505 36.1 36.11 35.13 35.71 -1.3% 0.51% 0% 9586 0.3406 72.71 35.53 0% 0 0% 0 0% 0 0% 0%
20230504 35.5 36.39 35.45 36.18 1.01% 0.44% 0% 9960 0.3588 75.79 36.02 0% 0 0% 0 0% 0 0% 0%
20230428 34.74 35.97 34.71 35.82 3.14% 0.84% 0% 14435 0.5127 103.99 35.52 0% 0 0% 0 0% 0 0% 0%
20230427 34.79 35.3 34.54 34.73 -0.17% -0.52% 0% 10519 0.3672 69.1 34.91 0% 0 0% 0 0% 0 0% 0%
20230426 33.9 35.25 33.53 34.79 2.32% 0.52% 0% 14390 0.4981 92.47 34.61 0% 0 0% 0 0% 0 0% 0%
20230425 35.6 35.6 33.1 34 -4.52% 0.21% 0% 18179 0.6169 114.71 33.93 0% 0 0% 0 0% 0 0% 0%
20230424 36.02 36.03 35.17 35.61 -1.14% 0.34% 0% 8019 0.2846 51.3 35.49 0% 0 0% 0 0% 0 0% 0%
20230421 37.23 37.46 36 36.02 -3.25% -1.5% 0% 11836 0.4328 71.22 36.57 0% 0 0% 0 0% 0 0% 0%
20230420 37.81 38 37.2 37.23 -2.64% -0.56% 0% 10515 0.3937 64.7 37.44 0% 0 0% 0 0% 0 0% 0%
20230419 38.14 38.8 37.37 38.24 0.24% 0.53% 0% 14761 0.5615 85.77 38.04 0% 0 0% 0 0% 0 0% 0%
20230418 38.78 38.92 38 38.15 -0.75% -0.47% 0% 10179 0.3902 54.82 38.33 0% 0 0% 0 0% 0 0% 0%
20230417 38.15 38.68 37.61 38.44 0% 0.65% 0% 14429 0.551 74.81 38.19 0% 0 0% 0 0% 0 0% 0%
20230414 37.31 39.43 36.7 38.44 2.4% 1.1% 0% 23711 0.9016 123.03 38.02 0% 0 0% 0 0% 0 0% 0%
20230413 38.15 38.15 37.32 37.54 -1.7% -0.37% 0% 11730 0.442 61.12 37.68 0% 0 0% 0 0% 0 0% 0%
20230412 37.9 38.55 37.71 38.19 1.3% 0.08% 0% 12155 0.4638 61.64 38.16 0% 0 0% 0 0% 0 0% 0%
20230411 39.09 39.09 37.37 37.7 -3.58% -0.37% 0% 21055 0.7968 102.42 37.84 0% 0 0% 0 0% 0 0% 0%
20230410 40.12 40.12 39 39.1 -2.93% -0.48% 0% 20165 0.7923 101.58 39.29 0% 0 0% 0 0% 0 0% 0%
20230407 40.1 40.45 40.1 40.28 0.45% 0.1% 0% 10057 0.4047 50.16 40.24 0% 0 0% 0 0% 0 0% 0%
20230406 40.99 40.99 40.01 40.1 -3.23% -0.47% 0% 21175 0.8532 91.98 40.29 0% 0 0% 0 0% 0 0% 0%
20230404 40.9 41.96 40.65 41.44 1.52% 0.36% 0% 26900 1.1107 112.59 41.29 0% 0 0% 0 0% 0 0% 0%
20230403 40.45 40.96 40.22 40.82 0.79% 0.54% 0% 15564 0.6319 64.64 40.6 0% 0 0% 0 0% 0 0% 0%
20230331 40.16 40.87 40.16 40.5 0.85% -0.1% 0% 12825 0.5199 47.62 40.54 0% 0 0% 0 0% 0 0% 0%
20230330 41.11 41.11 40.07 40.16 -2.38% -0.37% 0% 19860 0.8006 63.55 40.31 0% 0 0% 0 0% 0 0% 0%
20230329 41.01 41.76 40.85 41.14 0.46% -0.12% 0% 17763 0.7316 51.67 41.19 0% 0 0% 0 0% 0 0% 0%
20230328 40.68 41.15 40.36 40.95 0.79% 0.29% 0% 17872 0.7297 45.55 40.83 0% 0 0% 0 0% 0 0% 0%
20230327 41.2 41.3 40.33 40.63 -0.9% -0.12% 0% 19593 0.7971 42.12 40.68 0% 0 0% 0 0% 0 0% 0%
20230324 41.93 41.93 40.65 41 -1.61% -0.19% 0% 25753 1.058 50.57 41.08 0% 0 0% 0 0% 0 0% 0%
20230323 42.8 42.8 41.13 41.67 -4.14% -0.31% 0% 39346 1.6445 81.11 41.8 0% 0 0% 0 0% 0 0% 0%
20230322 43.58 44.61 42.65 43.47 -0.25% -0.3% 0% 32831 1.4315 73.16 43.6 0% 0 0% 0 0% 0 0% 0%
20230321 43.8 43.8 43.01 43.58 0.35% 0.16% 0% 23498 1.0223 54.59 43.51 0% 0 0% 0 0% 0 0% 0%
20230320 45.1 45.28 43.43 43.43 -2.58% -1.18% 0% 40074 1.7614 95.27 43.95 0% 0 0% 0 0% 0 0% 0%
20230317 44.42 45.4 44.07 44.58 1.16% -0.31% 0% 48946 2.1891 126.42 44.72 0% 0 0% 0 0% 0 0% 0%
20230316 44.17 45.68 43.6 44.07 -1.63% -1.21% 0% 52978 2.3632 147.07 44.61 0% 0 0% 0 0% 0 0% 0%
20230315 43.55 44.88 43.16 44.8 2.35% 1.61% 0% 59165 2.6088 183.31 44.09 0% 0 0% 0 0% 0 0% 0%
20230314 43 45.8 42.51 43.77 0.46% -1.08% 0% 82055 3.6308 301.03 44.25 0% 0 0% 0 0% 0 0% 0%
20230313 40.06 43.57 40.06 43.57 10% 1.56% 0% 65088 2.7924 311.67 42.9 0% 0 0% 0 0% 0 0% 0%
20230310 41.13 41.41 39.59 39.61 -4.58% -1.83% 0% 20146 0.8128 118.58 40.35 0% 0 0% 0 0% 0 0% 0%
20230309 41.41 42.34 41.32 41.51 0.27% -0.72% 0% 13163 0.5504 83.13 41.81 0% 0 0% 0 0% 0 0% 0%
20230308 42.06 42.06 40.89 41.4 -1.73% -0.05% 0% 14394 0.5962 89.76 41.42 0% 0 0% 0 0% 0 0% 0%
20230307 42.75 43.49 42.05 42.13 -1.29% -1.73% 0% 17440 0.7477 108.21 42.87 0% 0 0% 0 0% 0 0% 0%
20230306 42.71 42.79 42 42.68 -0.23% 0.8% 0% 13419 0.5681 74.57 42.34 0% 0 0% 0 0% 0 0% 0%
20230303 41.87 43.03 41.6 42.78 2.08% 0.47% 0% 21493 0.9152 118.21 42.58 0% 0 0% 0 0% 0 0% 0%
20230302 42.47 42.61 41.88 41.91 -1.25% -0.62% 0% 11678 0.4925 63.5 42.17 0% 0 0% 0 0% 0 0% 0%
20230301 42.31 42.49 42.1 42.44 0.31% 0.35% 0% 9504 0.4019 48.57 42.29 0% 0 0% 0 0% 0 0% 0%
20230228 42.05 42.64 41.9 42.31 0.02% 0.26% 0% 12028 0.5076 56.6 42.2 0% 0 0% 0 0% 0 0% 0%
20230227 43.35 43.35 42 42.3 -2.49% -0.66% 0% 15073 0.6418 66.39 42.58 0% 0 0% 0 0% 0 0% 0%
20230224 43.38 43.63 42.83 43.38 0.3% 0.23% 0% 12768 0.5526 56.93 43.28 0% 0 0% 0 0% 0 0% 0%
20230223 43.33 43.62 43 43.25 -0.25% -0.07% 0% 11995 0.5191 51.33 43.28 0% 0 0% 0 0% 0 0% 0%
20230222 43.86 44.02 43.28 43.36 -1.79% -0.25% 0% 18929 0.8228 75.03 43.47 0% 0 0% 0 0% 0 0% 0%
20230221 42.6 44.62 42.45 44.15 3.69% 1.24% 0% 33072 1.4422 131.68 43.61 0% 0 0% 0 0% 0 0% 0%
20230220 42.9 42.9 41.8 42.58 -0.91% 0.69% 0% 15243 0.6446 61.19 42.29 0% 0 0% 0 0% 0 0% 0%
20230217 42.19 43.19 41.9 42.97 1.68% 0.99% 0% 19201 0.817 72.58 42.55 0% 0 0% 0 0% 0 0% 0%
20230216 42.75 43.58 41.81 42.26 -1.15% -1.28% 0% 19862 0.8502 68.19 42.81 0% 0 0% 0 0% 0 0% 0%
20230215 43.86 43.99 42.66 42.75 -2.53% -0.88% 0% 26218 1.1309 86.7 43.13 0% 0 0% 0 0% 0 0% 0%
20230214 44.9 45.08 43.5 43.86 -2.19% -0.45% 0% 26661 1.1746 91.17 44.06 0% 0 0% 0 0% 0 0% 0%
20230213 44.8 45.09 44.45 44.84 0.16% 0.16% 0% 15104 0.6762 52.13 44.77 0% 0 0% 0 0% 0 0% 0%
20230210 45.39 45.71 44.5 44.77 -1.37% -0.42% 0% 20705 0.9308 67.14 44.96 0% 0 0% 0 0% 0 0% 0%
20230209 44.33 45.5 44.15 45.39 1.66% 0.6% 0% 29647 1.3378 98.1 45.12 0% 0 0% 0 0% 0 0% 0%
20230208 44.39 44.66 43.89 44.65 0.31% 0.86% 0% 17190 0.761 57.16 44.27 0% 0 0% 0 0% 0 0% 0%
20230207 44.43 44.96 43.41 44.51 0.88% 0.29% 0% 22240 0.9869 72.62 44.38 0% 0 0% 0 0% 0 0% 0%
20230206 45.78 45.78 44.07 44.12 -3.63% -1.5% 0% 30118 1.3491 97.31 44.79 0% 0 0% 0 0% 0 0% 0%
20230203 45.1 45.98 44.02 45.78 1.51% 1.24% 0% 47673 2.1557 161.28 45.22 0% 0 0% 0 0% 0 0% 0%
20230202 43.72 45.21 43.31 45.1 3.16% 0.96% 0% 46255 2.0661 171.41 44.67 0% 0 0% 0 0% 0 0% 0%
20230201 43.01 43.72 43 43.72 0.48% 0.69% 0% 21400 0.9291 80.03 43.42 0% 0 0% 0 0% 0 0% 0%
20230131 43.27 43.88 43 43.51 0.55% 0.12% 0% 27927 1.2136 96.67 43.46 0% 0 0% 0 0% 0 0% 0%
20230130 41.9 43.45 41.9 43.27 4.44% 0.51% 0% 34889 1.5019 109.32 43.05 0% 0 0% 0 0% 0 0% 0%
20230120 40.63 41.55 40.62 41.43 1.3% 0.31% 0% 16498 0.6813 50.21 41.3 0% 0 0% 0 0% 0 0% 0%
20230119 41.7 41.99 40.88 40.9 -2.99% -0.8% 0% 23803 0.9815 70.83 41.23 0% 0 0% 0 0% 0 0% 0%
20230118 42.07 42.79 41.05 42.16 1.22% 0.86% 0% 24776 1.0357 67.36 41.8 0% 0 0% 0 0% 0 0% 0%
20230117 43.42 43.64 41.54 41.65 -4.08% -1.56% 0% 29220 1.2363 76.55 42.31 0% 0 0% 0 0% 0 0% 0%
20230116 43.5 43.98 43.25 43.42 -0.12% -0.34% 0% 19568 0.8525 49.28 43.57 0% 0 0% 0 0% 0 0% 0%
20230113 43 43.65 42.83 43.47 0.98% 0.39% 0% 19034 0.8242 44.18 43.3 0% 0 0% 0 0% 0 0% 0%
20230112 44 44.85 42.8 43.05 -3.32% -1.35% 0% 36841 1.6076 80.07 43.64 0% 0 0% 0 0% 0 0% 0%
20230111 46.05 46.16 44.4 44.53 -4.2% -1.79% 0% 42594 1.9312 91.39 45.34 0% 0 0% 0 0% 0 0% 0%
20230110 45.21 46.76 43.68 46.48 2.6% 2.56% 0% 54459 2.4682 109.76 45.32 0% 0 0% 0 0% 0 0% 0%
20230109 44.6 45.85 44.41 45.3 1.57% -0.09% 0% 31030 1.407 62.67 45.34 0% 0 0% 0 0% 0 0% 0%
20230106 45 45.93 44.11 44.6 -1.48% -0.87% 0% 33424 1.5038 60.36 44.99 0% 0 0% 0 0% 0 0% 0%
20230105 44.26 45.6 43.2 45.27 2.42% 0.85% 0% 44958 2.0181 70.97 44.89 0% 0 0% 0 0% 0 0% 0%
20230104 45.13 45.76 43.95 44.2 -2.06% -1.27% 0% 40006 1.7909 59.88 44.77 0% 0 0% 0 0% 0 0% 0%
20230103 42.97 45.4 42.8 45.13 5.44% 1.78% 0% 54302 2.4076 77.92 44.34 0% 0 0% 0 0% 0 0% 0%
20221230 44.74 45.09 42.65 42.8 -4.49% -1.13% 0% 51172 2.2153 69.62 43.29 0% 0 0% 0 0% 0 0% 0%
20221229 46 46.26 44.8 44.81 -4.15% -1.13% 0% 49679 2.2515 62.99 45.32 0% 0 0% 0 0% 0 0% 0%
20221228 47.5 48.22 45.62 46.75 -3.29% -0.02% 0% 56821 2.6568 68.1 46.76 0% 0 0% 0 0% 0 0% 0%
20221227 46.6 49.47 46.11 48.34 3.62% 0.08% 0% 67665 3.2684 75.88 48.3 0% 0 0% 0 0% 0 0% 0%
20221226 45.58 47 44.5 46.65 -0.81% 1.46% 0% 52439 2.4109 53.65 45.98 0% 0 0% 0 0% 0 0% 0%
20221223 50.2 50.99 47 47.03 -9.82% -3.17% 0% 79528 3.8628 82.13 48.57 0% 0 0% 0 0% 0 0% 0%
20221222 48.3 53.88 48.27 52.15 5.74% 1.88% 0% 98040 5.0185 99.51 51.19 0% 0 0% 0 0% 0 0% 0%
20221221 46.54 50.26 46.52 49.32 3.07% 0.69% 0% 71316 3.4928 68.84 48.98 0% 0 0% 0 0% 0 0% 0%
20221220 47.22 49 46.45 47.85 -3.18% 0.46% 0% 58848 2.8028 56.19 47.63 0% 0 0% 0 0% 0 0% 0%
20221219 51 51.85 49 49.42 -6.9% -1.61% 0% 76286 3.8316 75.96 50.23 0% 0 0% 0 0% 0 0% 0%
20221216 51.38 54.44 48.93 53.08 1.71% 3.96% 0% 109879 5.6101 116.55 51.06 0% 0 0% 0 0% 0 0% 0%
20221215 51.79 54.65 51.3 52.19 0.58% -1.19% 0% 105288 5.5612 124.97 52.82 0% 0 0% 0 0% 0 0% 0%
20221214 52.9 56.58 50.99 51.89 -1.37% -3.76% 0% 125678 6.777 166.51 53.92 0% 0 0% 0 0% 0 0% 0%
20221213 47.02 52.61 46.47 52.61 9.99% 5.71% 0% 103040 5.1279 137.88 49.77 0% 0 0% 0 0% 0 0% 0%
20221212 47.52 49.99 45.93 47.83 -1.99% 0.5% 0% 94583 4.501 131.62 47.59 0% 0 0% 0 0% 0 0% 0%
20221209 54.9 57.98 48.8 48.8 -8.51% -7.77% 0% 136313 7.2118 222.94 52.91 0% 0 0% 0 0% 0 0% 0%
20221208 51 53.34 48 53.34 10% 4.65% 0% 103619 5.2817 189.13 50.97 0% 0 0% 0 0% 0 0% 0%
20221207 45.6 48.49 44.8 48.49 10% 3.1% 0% 54575 2.5665 103.74 47.03 0% 0 0% 0 0% 0 0% 0%
20221206 40.07 44.08 39.46 44.08 10.01% 4.43% 0% 76350 3.223 126.94 42.21 0% 0 0% 0 0% 0 0% 0%
20221205 40.81 40.85 39.18 40.07 -1.81% -0.4% 0% 36424 1.4652 61.44 40.23 0% 0 0% 0 0% 0 0% 0%
20221202 39.15 40.9 38.88 40.81 0.57% 2.62% 0% 49474 1.9674 86.71 39.77 0% 0 0% 0 0% 0 0% 0%
20221201 38.71 40.76 38.47 40.58 4.37% 1.76% 0% 64032 2.5537 119.33 39.88 0% 0 0% 0 0% 0 0% 0%
20221130 39.6 40.33 38.52 38.88 -5.7% -0.59% 0% 60228 2.3558 121.53 39.11 0% 0 0% 0 0% 0 0% 0%
20221129 42.25 42.28 41 41.23 -3.53% -0.34% 0% 48247 1.9962 111.42 41.37 0% 0 0% 0 0% 0 0% 0%
20221128 41.76 45.87 40.7 42.74 -1.5% -0.21% 0% 65161 2.7908 165.75 42.83 0% 0 0% 0 0% 0 0% 0%
20221125 39.96 43.9 39.71 43.39 7.19% 3.88% 0% 67817 2.8326 186.25 41.77 0% 0 0% 0 0% 0 0% 0%
20221124 39.77 40.7 39 40.48 -1.94% 1.35% 0% 53424 2.1338 155.62 39.94 0% 0 0% 0 0% 0 0% 0%
20221123 39.76 43.45 38.95 41.28 2.81% -0.63% 0% 78019 3.2406 257.71 41.54 0% 0 0% 0 0% 0 0% 0%
20221122 36.76 40.15 36.55 40.15 10% 3.27% 0% 45578 1.7721 175.07 38.88 0% 0 0% 0 0% 0 0% 0%
20221121 36.19 36.59 35.67 36.5 0.52% 0.75% 0% 9163 0.332 36.89 36.23 0% 0 0% 0 0% 0 0% 0%
20221118 37.56 37.74 36.31 36.31 -3.33% -1.71% 0% 17131 0.6329 66.59 36.94 0% 0 0% 0 0% 0 0% 0%
20221117 37.28 37.8 37.03 37.56 -0.34% 0.54% 0% 13839 0.517 50.98 37.36 0% 0 0% 0 0% 0 0% 0%
20221116 38.49 38.57 37.65 37.69 -1.1% -1.13% 0% 21055 0.8027 77.23 38.12 0% 0 0% 0 0% 0 0% 0%
20221115 38.5 38.7 37.38 38.11 -0.7% 0.37% 0% 22807 0.866 84.85 37.97 0% 0 0% 0 0% 0 0% 0%
20221114 37.5 38.77 37.01 38.38 1.53% 0.84% 0% 28387 1.0803 107.2 38.06 0% 0 0% 0 0% 0 0% 0%
20221111 37.6 38.88 37.12 37.8 1.83% -0.32% 0% 30029 1.1388 120.27 37.92 0% 0 0% 0 0% 0 0% 0%
20221110 36.98 37.74 36.6 37.12 1.14% -0.48% 0% 20658 0.7706 87.08 37.3 0% 0 0% 0 0% 0 0% 0%
20221109 37.11 37.75 36.6 36.7 -1.08% -0.62% 0% 10589 0.391 44.98 36.93 0% 0 0% 0 0% 0 0% 0%
20221108 37.64 37.64 36.86 37.1 -1.43% -0.08% 0% 15135 0.562 64.2 37.13 0% 0 0% 0 0% 0 0% 0%
20221107 37.41 37.85 36.99 37.64 0.13% 0.29% 0% 18310 0.6872 74.47 37.53 0% 0 0% 0 0% 0 0% 0%
20221104 36.6 38.5 36.48 37.59 2.56% 0.4% 0% 29274 1.0959 116.46 37.44 0% 0 0% 0 0% 0 0% 0%
20221103 35.96 37 35.61 36.65 1.55% 0.36% 0% 16842 0.615 67.2 36.52 0% 0 0% 0 0% 0 0% 0%
20221102 35.35 36.18 35.09 36.09 2.09% 0.75% 0% 16747 0.5999 61.92 35.82 0% 0 0% 0 0% 0 0% 0%
20221101 34.09 35.35 33.71 35.35 4.34% 2.32% 0% 16977 0.5865 54.11 34.55 0% 0 0% 0 0% 0 0% 0%
20221031 33.86 34.47 33.68 33.88 0.03% -0.35% 0% 11837 0.4025 33.74 34 0% 0 0% 0 0% 0 0% 0%
20221028 35.82 35.82 33.77 33.87 -5.44% -1.94% 0% 14916 0.5152 41.44 34.54 0% 0 0% 0 0% 0 0% 0%
20221027 36.7 37.1 35.81 35.82 -2.4% -1.84% 0% 15469 0.5645 45.16 36.49 0% 0 0% 0 0% 0 0% 0%
20221026 36.2 36.93 35.85 36.7 1.38% 0.52% 0% 15115 0.5519 44.67 36.51 0% 0 0% 0 0% 0 0% 0%
20221025 37.37 37.5 35.31 36.2 -1.52% 0.61% 0% 18139 0.6527 53.81 35.98 0% 0 0% 0 0% 0 0% 0%
20221024 39 39 36.59 36.76 -4.12% -2.29% 0% 22637 0.8515 72.85 37.62 0% 0 0% 0 0% 0 0% 0%
20221021 38.35 39.95 37.51 38.34 0.18% -0.62% 0% 24830 0.958 84.26 38.58 0% 0 0% 0 0% 0 0% 0%
20221020 39.19 40.06 38.23 38.27 -4.47% -1.62% 0% 31678 1.2324 110.29 38.9 0% 0 0% 0 0% 0 0% 0%
20221019 38.76 42.59 38.01 40.06 -0.07% -0.74% 0% 44661 1.8025 159.46 40.36 0% 0 0% 0 0% 0 0% 0%
20221018 37.31 40.94 36.68 40.09 7.71% 1.44% 0% 44713 1.7669 161.53 39.52 0% 0 0% 0 0% 0 0% 0%
20221017 35.77 37.65 35.52 37.22 3.85% 0.65% 0% 23989 0.887 84.09 36.98 0% 0 0% 0 0% 0 0% 0%
20220720 48.41 48.48 47.8 47.99 -1.03% -0.02% 0% 10573 0.5075 69.52 48 0% 0 0% 0 0% 0 0% 0%
20220719 47.6 49.5 47.36 48.49 1.96% -0.04% 0% 14886 0.7221 96.65 48.51 0% 0 0% 0 0% 0 0% 0%
20220718 46.85 47.7 46.71 47.56 0.66% 0.36% 0% 7346 0.3481 45.76 47.39 0% 0 0% 0 0% 0 0% 0%
20220715 48.8 48.8 47.22 47.25 -3.67% -1.21% 0% 16258 0.7776 95.75 47.83 0% 0 0% 0 0% 0 0% 0%
20220714 49 49.63 48.89 49.05 -1.23% -0.22% 0% 11608 0.5706 68.48 49.16 0% 0 0% 0 0% 0 0% 0%
20220713 48.77 50.25 48.43 49.66 1.14% 0.65% 0% 18334 0.9046 98.87 49.34 0% 0 0% 0 0% 0 0% 0%
20220712 47.89 49.89 47.82 49.1 2.51% 0.24% 0% 19062 0.9336 92.47 48.98 0% 0 0% 0 0% 0 0% 0%
20220711 48.85 48.86 47.8 47.9 -1.96% -0.33% 0% 10740 0.5162 47.55 48.06 0% 0 0% 0 0% 0 0% 0%
20220708 48.51 49.56 48.51 48.86 0.72% -0.43% 0% 9497 0.466 41.71 49.07 0% 0 0% 0 0% 0 0% 0%
20220707 49.02 49.29 48.48 48.51 -0.9% -0.29% 0% 9911 0.4822 40.35 48.65 0% 0 0% 0 0% 0 0% 0%
20220706 50.01 50.25 48.7 48.95 -2.1% -0.71% 0% 13405 0.6609 52.17 49.3 0% 0 0% 0 0% 0 0% 0%
20220705 50.66 50.99 49.81 50 -1.28% -0.28% 0% 14145 0.7092 51.17 50.14 0% 0 0% 0 0% 0 0% 0%
20220704 50.29 51.17 49.89 50.65 0.8% 0.36% 0% 13414 0.677 47.91 50.47 0% 0 0% 0 0% 0 0% 0%
20220701 50.51 51 50.21 50.25 -0.97% -0.57% 0% 14279 0.7217 49.25 50.54 0% 0 0% 0 0% 0 0% 0%
20220630 51 51.5 50.52 50.74 0.04% -0.29% 0% 15972 0.8128 52.52 50.89 0% 0 0% 0 0% 0 0% 0%
20220629 51.2 52.19 50.7 50.72 -2.87% -1.13% 0% 24758 1.2702 79.17 51.3 0% 0 0% 0 0% 0 0% 0%
20220628 51.4 53.2 50.57 52.22 1.6% 0.31% 0% 33884 1.764 123.78 52.06 0% 0 0% 0 0% 0 0% 0%
20220627 51.14 51.85 50.76 51.4 0.27% 0% 0% 17835 0.9167 63.7 51.4 0% 0 0% 0 0% 0 0% 0%
20220624 51.16 51.8 50.52 51.26 0.22% -0.12% 0% 20434 1.0486 72.81 51.32 0% 0 0% 0 0% 0 0% 0%
20220623 51 51.6 50.5 51.15 -0.87% 0.2% 0% 19457 0.9932 69.42 51.05 0% 0 0% 0 0% 0 0% 0%
20220622 51.07 53 50.28 51.6 1.42% -0.12% 0% 31429 1.6237 109.96 51.66 0% 0 0% 0 0% 0 0% 0%
20220621 50.69 51.45 50.18 50.88 -0.41% -0.04% 0% 15446 0.7862 54.02 50.9 0% 0 0% 0 0% 0 0% 0%
20220620 51.35 51.77 50.66 51.09 -0.85% 0% 0% 19610 1.0018 66.15 51.09 0% 0 0% 0 0% 0 0% 0%
20220617 51.6 52.43 51 51.53 -2.03% -0.08% 0% 28806 1.4855 96.06 51.57 0% 0 0% 0 0% 0 0% 0%
20220616 49.8 53.99 49.8 52.6 3.95% 1.31% 0% 43280 2.2472 142.65 51.92 0% 0 0% 0 0% 0 0% 0%
20220615 49.66 51.94 49.6 50.6 1.89% -0.84% 0% 30078 1.535 98.38 51.03 0% 0 0% 0 0% 0 0% 0%
20220614 50.5 50.5 48.32 49.66 -2.21% 0.34% 0% 19636 0.9718 61.92 49.49 0% 0 0% 0 0% 0 0% 0%
20220613 50 51 49.71 50.78 1.05% 0.83% 0% 20247 1.0197 64.13 50.36 0% 0 0% 0 0% 0 0% 0%
20220610 49.47 51 49.31 50.25 0.28% 0% 0% 18005 0.9048 55.7 50.25 0% 0 0% 0 0% 0 0% 0%
20220609 51.32 51.33 50 50.11 -3.41% -0.65% 0% 26164 1.3197 79.44 50.44 0% 0 0% 0 0% 0 0% 0%
20220608 51.69 53.1 51.31 51.88 1.15% -0.57% 0% 26787 1.3978 83.46 52.18 0% 0 0% 0 0% 0 0% 0%
20220607 52.26 52.44 51.09 51.29 -1.84% -0.41% 0% 25757 1.3266 71.54 51.5 0% 0 0% 0 0% 0 0% 0%
20220606 51.91 52.76 51.45 52.25 -0.06% 0.29% 0% 25424 1.3246 63.53 52.1 0% 0 0% 0 0% 0 0% 0%
20220602 54.43 54.6 51.68 52.28 -3.95% -0.27% 0% 35068 1.8384 78.11 52.42 0% 0 0% 0 0% 0 0% 0%
20220601 52.04 54.86 52.04 54.43 2.74% 0.89% 0% 40236 2.1709 93.4 53.95 0% 0 0% 0 0% 0 0% 0%
20220531 53.52 53.52 51.45 52.98 -0.93% 1.46% 0% 29607 1.546 67.12 52.22 0% 0 0% 0 0% 0 0% 0%
20220530 53.3 53.95 52.8 53.48 0.13% 0.32% 0% 22584 1.204 50.05 53.31 0% 0 0% 0 0% 0 0% 0%
20220527 53.24 54.6 52.8 53.41 0.28% -0.37% 0% 23723 1.2717 50.55 53.61 0% 0 0% 0 0% 0 0% 0%
20220526 54.59 54.6 52.8 53.26 -1.72% -0.13% 0% 23274 1.2413 45.4 53.33 0% 0 0% 0 0% 0 0% 0%
20220525 53.5 54.69 52.45 54.19 0.78% 0.5% 0% 27402 1.4776 47.73 53.92 0% 0 0% 0 0% 0 0% 0%
20220524 58.7 58.7 53.13 53.77 -8.4% -3.48% 0% 52751 2.9387 84 55.71 0% 0 0% 0 0% 0 0% 0%
20220523 57 59.85 56.75 58.7 1.21% 0.5% 0% 57378 3.3516 93.86 58.41 0% 0 0% 0 0% 0 0% 0%
20220520 55 60.2 54.7 58 5.34% 0.43% 0% 67171 3.8794 100.86 57.75 0% 0 0% 0 0% 0 0% 0%
20220519 54 55.87 53.82 55.06 -0.85% 0.33% 0% 27841 1.5278 39.03 54.88 0% 0 0% 0 0% 0 0% 0%
20220518 56.5 57.2 55 55.53 -1.23% -1.28% 0% 35369 1.9895 48.32 56.25 0% 0 0% 0 0% 0 0% 0%
20220517 57.81 58.46 54.3 56.62 -1.85% 1.67% 0% 42705 2.3784 55.73 55.69 0% 0 0% 0 0% 0 0% 0%
20220516 57.7 59.09 57 57.69 -0.67% -0.55% 0% 39399 2.2857 51.79 58.01 0% 0 0% 0 0% 0 0% 0%
20220513 60.17 61.58 58.01 58.08 -5.51% -1.86% 0% 58628 3.4696 75.35 59.18 0% 0 0% 0 0% 0 0% 0%
20220512 62 65.12 59.6 61.47 -2.72% -1.03% 0% 77599 4.8194 100.22 62.11 0% 0 0% 0 0% 0 0% 0%
20220511 60.52 65.6 59.07 63.19 5.37% 2.63% 0% 88397 5.4424 122.63 61.57 0% 0 0% 0 0% 0 0% 0%
20220510 57.54 60.95 57.2 59.97 -0.38% 0.99% 0% 62987 3.7399 76.2 59.38 0% 0 0% 0 0% 0 0% 0%
20220509 61 63.96 59.6 60.2 0.53% -2.29% 0% 101706 6.2658 115.33 61.61 0% 0 0% 0 0% 0 0% 0%
20220506 53 59.88 52 59.88 9.99% 5.98% 0% 81305 4.5938 84.6 56.5 0% 0 0% 0 0% 0 0% 0%
20220505 52.78 56 52.63 54.44 1.43% -0.31% 0% 64618 3.5285 64.7 54.61 0% 0 0% 0 0% 0 0% 0%
20220429 50.05 55.18 50.05 53.67 1.65% 1.46% 0% 66086 3.4961 61.49 52.9 0% 0 0% 0 0% 0 0% 0%
20220428 53.74 55.68 52.31 52.8 1.11% -2.42% 0% 76360 4.1319 70.23 54.11 0% 0 0% 0 0% 0 0% 0%
20220427 49.9 52.79 49.64 52.22 -5.31% 2.69% 0% 82129 4.176 67.93 50.85 0% 0 0% 0 0% 0 0% 0%
20220426 55.04 61.14 55.04 55.15 -9.81% -3.5% 0% 94400 5.3945 86.04 57.15 0% 0 0% 0 0% 0 0% 0%
20220425 61.15 61.25 61.15 61.15 -9.99% 0% 0% 15158 0.9269 14.66 61.15 0% 0 0% 0 0% 0 0% 0%
20220422 69.73 76.59 65.88 67.94 -2.57% -4.61% 0% 140229 9.9867 156.61 71.22 0% 0 0% 0 0% 0 0% 0%
20220421 62 69.73 61.51 69.73 10% 3.81% 0% 130996 8.7992 159.6 67.17 0% 0 0% 0 0% 0 0% 0%
20220420 57.64 63.39 56 63.39 9.99% 4.81% 0% 91598 5.5399 114.95 60.48 0% 0 0% 0 0% 0 0% 0%
20220419 60.05 62.76 57.52 57.63 -7.64% -3.9% 0% 72525 4.349 100.52 59.97 0% 0 0% 0 0% 0 0% 0%
20220418 55.54 65 55.41 62.4 5.17% 3.64% 0% 97099 5.8461 146.05 60.21 0% 0 0% 0 0% 0 0% 0%
20220415 53.5 61.88 51.75 59.33 3.18% 9.44% 0% 102228 5.542 155.21 54.21 0% 0 0% 0 0% 0 0% 0%
20220414 64 64 56.47 57.5 -8.35% -3.51% 0% 113195 6.7454 207.85 59.59 0% 0 0% 0 0% 0 0% 0%
20220413 59.49 62.74 58.3 62.74 9.99% 1.83% 0% 87652 5.3999 185.37 61.61 0% 0 0% 0 0% 0 0% 0%
20220412 51.85 57.04 50.05 57.04 10.01% 4.2% 0% 109792 6.0101 208.88 54.74 0% 0 0% 0 0% 0 0% 0%
20220411 51.85 51.85 51.85 51.85 9.99% 0% 0% 31957 1.657 58.8 51.85 0% 0 0% 0 0% 0 0% 0%
20220408 49.6 49.98 46.76 47.14 -5.63% -1.44% 0% 32503 1.5546 52.02 47.83 0% 0 0% 0 0% 0 0% 0%
20220407 49.11 50.59 48.31 49.95 1.71% 0.56% 0% 42299 2.101 64.36 49.67 0% 0 0% 0 0% 0 0% 0%
20220401 47.49 48.66 46.61 48.6 2.17% 1.55% 0% 27398 1.3114 38.74 47.86 0% 0 0% 0 0% 0 0% 0%
20220331 48.8 49.34 47.53 47.57 -2.88% -1.51% 0% 29277 1.4141 41.27 48.3 0% 0 0% 0 0% 0 0% 0%
20220330 48.55 49.48 47.61 48.98 0.86% 0.72% 0% 27627 1.3434 38.5 48.63 0% 0 0% 0 0% 0 0% 0%
20220329 50 50.49 48.15 48.56 -4.03% -1.18% 0% 39713 1.9514 54.95 49.14 0% 0 0% 0 0% 0 0% 0%
20220328 53 53.62 50.51 50.6 -8.76% -1.88% 0% 58358 3.0096 85.55 51.57 0% 0 0% 0 0% 0 0% 0%
20220325 54.07 58.18 52.59 55.46 2.57% 0.67% 0% 84205 4.639 137.04 55.09 0% 0 0% 0 0% 0 0% 0%
20220324 51.01 57.01 50.51 54.07 4.32% -0.22% 0% 87297 4.7307 151.9 54.19 0% 0 0% 0 0% 0 0% 0%
20220323 52.3 53.1 51.05 51.83 -3.66% 0.08% 0% 47483 2.4592 84.65 51.79 0% 0 0% 0 0% 0 0% 0%
20220322 50.56 53.93 50.05 53.8 4.85% 3.14% 0% 67082 3.4992 118.19 52.16 0% 0 0% 0 0% 0 0% 0%
20220321 48.08 52.5 47.88 51.31 5.62% 0.94% 0% 56754 2.885 99.29 50.83 0% 0 0% 0 0% 0 0% 0%
20220318 49.31 49.99 48.27 48.58 -2.39% -0.59% 0% 29580 1.4457 51.03 48.87 0% 0 0% 0 0% 0 0% 0%
20220317 49.55 51.5 49.31 49.77 0.42% -1.05% 0% 36146 1.8182 60.46 50.3 0% 0 0% 0 0% 0 0% 0%
20220316 48 50.08 47.18 49.56 5.9% 1.27% 0% 37236 1.8223 59.19 48.94 0% 0 0% 0 0% 0 0% 0%
20220315 49.33 50.8 46.79 46.8 -6.96% -4.78% 0% 30517 1.4999 45.53 49.15 0% 0 0% 0 0% 0 0% 0%
20220311 48.99 49.95 46.96 49.87 -0.26% 3.23% 0% 33747 1.6302 41.76 48.31 0% 0 0% 0 0% 0 0% 0%
20220310 49.5 50.97 49.29 50 1.75% 0.02% 0% 34951 1.7473 42.7 49.99 0% 0 0% 0 0% 0 0% 0%
20220309 52.96 53.07 48.39 49.14 -8.61% -1.35% 0% 51251 2.5528 61.11 49.81 0% 0 0% 0 0% 0 0% 0%
20220308 56.99 56.99 52.2 53.77 -7.29% -1.09% 0% 50120 2.7245 65.74 54.36 0% 0 0% 0 0% 0 0% 0%
20220307 55.57 58 54.21 58 3.13% 2% 0% 53570 3.0461 76.08 56.86 0% 0 0% 0 0% 0 0% 0%
20220304 55 57.54 53.68 56.24 -0.74% 0.73% 0% 45792 2.5566 65.59 55.83 0% 0 0% 0 0% 0 0% 0%
20220303 56.46 57.75 56.21 56.66 0.82% -0.6% 0% 50231 2.8634 77.69 57 0% 0 0% 0 0% 0 0% 0%
20220302 57.1 57.2 55.87 56.2 -2.53% -0.07% 0% 41081 2.3105 66.48 56.24 0% 0 0% 0 0% 0 0% 0%
20220301 58.98 59.83 57.1 57.66 -4.19% -0.41% 0% 65223 3.7764 111.73 57.9 0% 0 0% 0 0% 0 0% 0%
20220228 59.83 65.6 59 60.18 0.69% -2.42% 0% 121052 7.4657 238.55 61.67 0% 0 0% 0 0% 0 0% 0%
20220225 54 59.77 54 59.77 9.99% 2.45% 0% 64917 3.787 152.08 58.34 0% 0 0% 0 0% 0 0% 0%
20220224 55.66 58.5 52.26 54.34 -3.84% -2.07% 0% 56266 3.1221 137.11 55.49 0% 0 0% 0 0% 0 0% 0%
20220223 53 57.34 52.51 56.51 5.43% 2.08% 0% 55802 3.0894 139.86 55.36 0% 0 0% 0 0% 0 0% 0%
20220222 56.8 56.8 52.98 53.6 -5.96% -0.48% 0% 46246 2.491 115.09 53.86 0% 0 0% 0 0% 0 0% 0%
20220221 55.3 58.77 54.83 57 3.88% 1.24% 0% 46629 2.6254 136.25 56.3 0% 0 0% 0 0% 0 0% 0%
20220218 54.55 56.76 54.2 54.87 -0.96% -0.25% 0% 27126 1.4921 87.65 55.01 0% 0 0% 0 0% 0 0% 0%
20220217 56.11 57.71 55.18 55.4 -2.64% -1.27% 0% 28874 1.6202 97.29 56.11 0% 0 0% 0 0% 0 0% 0%
20220216 55.5 57.4 55.5 56.9 2.71% 0.57% 0% 34218 1.9359 126.27 56.58 0% 0 0% 0 0% 0 0% 0%
20220215 55.64 56.76 54.61 55.4 -0.43% -0.54% 0% 32393 1.8043 118.65 55.7 0% 0 0% 0 0% 0 0% 0%
20220214 54.21 56.62 54.01 55.64 1.09% -0.23% 0% 31067 1.7325 113.66 55.77 0% 0 0% 0 0% 0 0% 0%
20220211 56 57.36 54.79 55.04 -4.11% -1.27% 0% 37011 2.0633 138.17 55.75 0% 0 0% 0 0% 0 0% 0%
20220210 59.69 59.69 56.01 57.4 -3.85% -0.16% 0% 48213 2.772 153.74 57.49 0% 0 0% 0 0% 0 0% 0%
20220209 59.45 60.05 58 59.7 0.05% 0.69% 0% 42642 2.5281 348.53 59.29 0% 0 0% 0 0% 0 0% 0%
20211203 30.66 30.66 30.66 30.66 10.01% 0.1% 0% 1456 0.0446 15.37 30.63 0% 0 0% 0 0% 0 0% 0%
20211202 27.87 27.87 27.87 27.87 9.98% 0% 0% 696 0.0194 4.82 27.87 0% 0 0% 0 0% 0 0% 0%
20211201 25.34 25.34 25.34 25.34 9.98% -0.16% 0% 1190 0.0302 4.55 25.38 0% 0 0% 0 0% 0 0% 0%
20211130 19.2 23.04 19.2 23.04 44% 0.44% 0% 5658 0.1298 9.13 22.94 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