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. 倍杰特300774
    4. 返回上一页 刷新
股票代码（例：sz300774）       401条   (进入倍杰特股票专站) 倍杰特股票成本分析
相关股票: 宁德时代  迈瑞医疗  东方财富  金龙鱼  汇川技术  爱尔眼科  阳光电源  温氏股份  智飞生物  亿纬锂能  中际旭创  爱美客  同花顺  晶盛机电  卓胜微  蓝思科技  三环集团  华利集团  华大九天  泰格医药  康龙化成  芒果超媒  新产业  昆仑万维  亿联网络  先导智能  润泽科技  贝泰妮  深信服  沃森生物  江波龙  圣邦股份  华厦眼科  天孚通信  安克创新  北京君正  中科创达  迈为股份  中伟股份  景嘉微  新宙邦  汤臣倍健  康泰生物  
相关股吧: 300750股吧 300760股吧 300059股吧 300999股吧 300124股吧 300015股吧 300274股吧 300498股吧 300122股吧 300014股吧 300308股吧 300896股吧 300033股吧 300316股吧 300782股吧 300433股吧 300408股吧 300979股吧 301269股吧 300347股吧 300759股吧 300413股吧 300832股吧 300418股吧 300628股吧 300450股吧 300442股吧 300957股吧 300454股吧 300142股吧 301308股吧 300661股吧 301267股吧 300394股吧 300866股吧 300223股吧 300496股吧 300751股吧 300919股吧 300474股吧 300037股吧 300146股吧 300601股吧 
日期

开盘

最高

最低

收盘

升跌%

收盘/均价

收盘/十均价

交易量/手

交易金额/亿

钱流

日均价

升跌%

3天均

升跌%

5天均

升跌%

10天均

升跌%

升跌均
20230928 11.23 11.39 11.23 11.34 0.98% 0% 0% 23106 0.2621 59.47 11.34 0% 0 0% 0 0% 0 0% 0%
20230927 11.08 11.32 11.08 11.23 1.17% -0.18% 0% 23656 0.2661 56.91 11.25 0% 0 0% 0 0% 0 0% 0%
20230926 11.04 11.2 11.04 11.1 0.18% -0.36% 0% 16610 0.185 34.66 11.14 0% 0 0% 0 0% 0 0% 0%
20230925 11.12 11.24 11.05 11.08 -0.36% -0.27% 0% 17408 0.1934 35.45 11.11 0% 0 0% 0 0% 0 0% 0%
20230922 11 11.14 10.95 11.12 1.28% 0.36% 0% 20305 0.225 39.38 11.08 0% 0 0% 0 0% 0 0% 0%
20230921 11.09 11.12 10.97 10.98 -0.9% -0.45% 0% 20654 0.2278 37.58 11.03 0% 0 0% 0 0% 0 0% 0%
20230920 11.49 11.49 11.07 11.08 -3.06% -1.16% 0% 40090 0.4493 66.27 11.21 0% 0 0% 0 0% 0 0% 0%
20230919 11.43 11.52 11.31 11.43 0% 0.09% 0% 20304 0.2318 31.45 11.42 0% 0 0% 0 0% 0 0% 0%
20230918 11.34 11.54 11.25 11.43 0.35% 0% 0% 22650 0.259 30.37 11.43 0% 0 0% 0 0% 0 0% 0%
20230915 11.48 11.58 11.33 11.39 -0.52% -0.35% 0% 30157 0.3447 37.66 11.43 0% 0 0% 0 0% 0 0% 0%
20230914 11.78 11.87 11.43 11.45 -2.8% -0.61% 0% 41014 0.4726 46.6 11.52 0% 0 0% 0 0% 0 0% 0%
20230913 11.6 11.86 11.54 11.78 1.29% 0.51% 0% 46521 0.5452 50.01 11.72 0% 0 0% 0 0% 0 0% 0%
20230912 11.62 11.73 11.53 11.63 0.09% -0.26% 0% 24457 0.2851 22.96 11.66 0% 0 0% 0 0% 0 0% 0%
20230911 11.49 11.65 11.34 11.62 1.57% 0.78% 0% 29370 0.3385 21.67 11.53 0% 0 0% 0 0% 0 0% 0%
20230908 11.6 11.68 11.4 11.44 -1.55% -0.44% 0% 43633 0.5012 25.15 11.49 0% 0 0% 0 0% 0 0% 0%
20230907 12.04 12.11 11.59 11.62 -3.97% -1.78% 0% 72581 0.8584 37.73 11.83 0% 0 0% 0 0% 0 0% 0%
20230906 12.35 12.38 12.01 12.1 -3.35% -0.41% 0% 73076 0.8879 35.44 12.15 0% 0 0% 0 0% 0 0% 0%
20230905 12.22 12.52 11.92 12.52 2.62% 2.37% 0% 104557 1.2792 46.72 12.23 0% 0 0% 0 0% 0 0% 0%
20230904 12.15 12.35 12.1 12.2 0.74% 0% 0% 61626 0.752 28.16 12.2 0% 0 0% 0 0% 0 0% 0%
20230901 12.58 12.7 12.06 12.11 -4.65% -0.98% 0% 96709 1.1827 45.07 12.23 0% 0 0% 0 0% 0 0% 0%
20230831 12.54 12.86 12.51 12.7 0% 0.08% 0% 93840 1.1905 46.68 12.69 0% 0 0% 0 0% 0 0% 0%
20230830 13.1 13.19 12.56 12.7 -5.22% -0.63% 0% 165301 2.1125 85.78 12.78 0% 0 0% 0 0% 0 0% 0%
20230829 13.4 13.48 12.93 13.4 -2.55% 1.59% 0% 229789 3.0301 104.06 13.19 0% 0 0% 0 0% 0 0% 0%
20230828 13.25 14.14 12.52 13.75 9.47% 3.77% 0% 310645 4.1164 157.9 13.25 0% 0 0% 0 0% 0 0% 0%
20230825 12.2 13.09 12.16 12.56 0.48% -0.95% 0% 243871 3.0932 205.12 12.68 0% 0 0% 0 0% 0 0% 0%
20230824 12.2 12.61 11.99 12.5 -2.95% 2.12% 0% 231978 2.8396 232.75 12.24 0% 0 0% 0 0% 0 0% 0%
20230823 11.69 13.25 11.6 12.88 12.2% 4.04% 0% 253044 3.1315 322.24 12.38 0% 0 0% 0 0% 0 0% 0%
20230822 11.87 11.89 11.27 11.48 -2.05% -0.17% 0% 34146 0.3926 52.52 11.5 0% 0 0% 0 0% 0 0% 0%
20230821 11.62 11.85 11.55 11.72 1.03% -0.09% 0% 25892 0.3036 40.69 11.73 0% 0 0% 0 0% 0 0% 0%
20230818 11.42 11.84 11.39 11.6 1.22% -0.51% 0% 32853 0.3831 45.73 11.66 0% 0 0% 0 0% 0 0% 0%
20230817 11.24 11.48 11.07 11.46 1.96% 1.33% 0% 18387 0.208 22.22 11.31 0% 0 0% 0 0% 0 0% 0%
20230816 11.15 11.39 11.15 11.24 -0.27% -0.35% 0% 13240 0.1493 15.94 11.28 0% 0 0% 0 0% 0 0% 0%
20230815 11.44 11.46 11.19 11.27 -1.83% -0.18% 0% 14800 0.1671 17.68 11.29 0% 0 0% 0 0% 0 0% 0%
20230814 11.3 11.49 11.12 11.48 1.68% 1.32% 0% 17959 0.2034 20.38 11.33 0% 0 0% 0 0% 0 0% 0%
20230811 11.5 11.53 11.29 11.29 -1.83% -0.96% 0% 20021 0.2283 22.02 11.4 0% 0 0% 0 0% 0 0% 0%
20230810 11.46 11.53 11.35 11.5 -0.09% 0.52% 0% 20747 0.2374 16.61 11.44 0% 0 0% 0 0% 0 0% 0%
20230809 11.44 11.67 11.36 11.51 0.7% -0.09% 0% 23712 0.2731 19.14 11.52 0% 0 0% 0 0% 0 0% 0%
20230808 11.53 11.62 11.43 11.43 -1.21% -0.61% 0% 19547 0.2248 22.49 11.5 0% 0 0% 0 0% 0 0% 0%
20230807 11.75 11.75 11.48 11.57 -1.45% 0.09% 0% 34759 0.4018 41.49 11.56 0% 0 0% 0 0% 0 0% 0%
20230804 11.74 11.86 11.73 11.74 -0.17% -0.34% 0% 19388 0.2284 26.4 11.78 0% 0 0% 0 0% 0 0% 0%
20230803 11.86 11.94 11.7 11.76 -0.59% -0.08% 0% 26712 0.3143 42.37 11.77 0% 0 0% 0 0% 0 0% 0%
20230802 11.93 11.97 11.73 11.83 -0.67% 0.08% 0% 35686 0.4219 56.64 11.82 0% 0 0% 0 0% 0 0% 0%
20230801 12.1 12.25 11.71 11.91 -2.54% 0.34% 0% 48297 0.5734 76.47 11.87 0% 0 0% 0 0% 0 0% 0%
20230731 12.16 12.27 12.1 12.22 0.41% 0.16% 0% 28909 0.3527 50.1 12.2 0% 0 0% 0 0% 0 0% 0%
20230728 12.28 12.34 12.02 12.17 -1.22% 0.08% 0% 29815 0.3626 53.47 12.16 0% 0 0% 0 0% 0 0% 0%
20230727 12.5 12.55 12.25 12.32 -1.44% -0.4% 0% 35924 0.4444 64.69 12.37 0% 0 0% 0 0% 0 0% 0%
20230726 12.28 12.61 12.23 12.5 1.71% 0% 0% 51608 0.6452 91.92 12.5 0% 0 0% 0 0% 0 0% 0%
20230725 12.06 12.29 11.99 12.29 2.85% 0.74% 0% 29405 0.3587 51.75 12.2 0% 0 0% 0 0% 0 0% 0%
20230724 11.98 12.09 11.92 11.95 0.17% -0.33% 0% 25135 0.3013 40.88 11.99 0% 0 0% 0 0% 0 0% 0%
20230721 11.98 12.14 11.92 11.93 -1% -0.42% 0% 27931 0.3346 42.15 11.98 0% 0 0% 0 0% 0 0% 0%
20230720 12.13 12.29 12.03 12.05 -0.66% -0.9% 0% 33014 0.4015 47.04 12.16 0% 0 0% 0 0% 0 0% 0%
20230719 12.01 12.32 11.96 12.13 0.58% -0.33% 0% 34564 0.4205 44.7 12.17 0% 0 0% 0 0% 0 0% 0%
20230718 12.12 12.14 11.92 12.06 0.33% 0% 0% 21843 0.2635 26.39 12.06 0% 0 0% 0 0% 0 0% 0%
20230717 12.1 12.1 11.89 12.02 0.17% 0.17% 0% 31361 0.3762 34.18 12 0% 0 0% 0 0% 0 0% 0%
20230714 12.19 12.19 11.9 12 -1.32% -0.33% 0% 44130 0.5312 45.78 12.04 0% 0 0% 0 0% 0 0% 0%
20230713 12.08 12.24 12.08 12.16 0.66% -0.16% 0% 37001 0.4507 38.62 12.18 0% 0 0% 0 0% 0 0% 0%
20230712 12.3 12.33 12.06 12.08 -1.71% -0.74% 0% 32797 0.3991 23.02 12.17 0% 0 0% 0 0% 0 0% 0%
20230711 12.24 12.38 12.03 12.29 0.49% 0.41% 0% 47794 0.5849 49.97 12.24 0% 0 0% 0 0% 0 0% 0%
20230710 12.32 12.42 12.17 12.23 0.58% -0.41% 0% 40037 0.4915 28.47 12.28 0% 0 0% 0 0% 0 0% 0%
20230707 12.27 12.41 12.12 12.16 -1.38% -0.65% 0% 44121 0.5401 30.12 12.24 0% 0 0% 0 0% 0 0% 0%
20230706 12.25 12.48 12.15 12.33 0.65% -0.16% 0% 74266 0.9169 88.91 12.35 0% 0 0% 0 0% 0 0% 0%
20230705 12.4 12.66 12.23 12.25 -0.89% -1.21% 0% 84685 1.0498 51.83 12.4 0% 0 0% 0 0% 0 0% 0%
20230704 12.1 12.42 11.91 12.36 3.09% 1.23% 0% 103031 1.2583 137.13 12.21 0% 0 0% 0 0% 0 0% 0%
20230703 11.69 12.12 11.68 11.99 3.01% 0.25% 0% 81746 0.9775 117.62 11.96 0% 0 0% 0 0% 0 0% 0%
20230630 11.45 11.69 11.39 11.64 1.57% 0.69% 0% 65100 0.7526 99.5 11.56 0% 0 0% 0 0% 0 0% 0%
20230629 11.01 11.49 10.99 11.46 3.15% 1.06% 0% 71345 0.8093 111.16 11.34 0% 0 0% 0 0% 0 0% 0%
20230628 10.92 11.11 10.91 11.11 1% 0.63% 0% 41746 0.4607 66.42 11.04 0% 0 0% 0 0% 0 0% 0%
20230627 10.82 11.07 10.72 11 1.38% 0.55% 0% 33148 0.3625 53.78 10.94 0% 0 0% 0 0% 0 0% 0%
20230626 10.7 11.16 10.66 10.85 0.37% -0.18% 0% 34425 0.3741 55.56 10.87 0% 0 0% 0 0% 0 0% 0%
20230621 10.93 11.08 10.8 10.81 -0.09% -1.01% 0% 35756 0.3904 60.2 10.92 0% 0 0% 0 0% 0 0% 0%
20230620 11.16 11.39 10.9 10.92 0.65% -1.36% 0% 73199 0.8106 127.56 11.07 0% 0 0% 0 0% 0 0% 0%
20230619 10.86 11.02 10.8 10.85 -0.28% -0.09% 0% 23711 0.2576 44.1 10.86 0% 0 0% 0 0% 0 0% 0%
20230616 10.62 10.93 10.53 10.88 2.26% 0.74% 0% 37743 0.4076 71.3 10.8 0% 0 0% 0 0% 0 0% 0%
20230615 10.49 10.66 10.38 10.64 1.33% 1.24% 0% 27197 0.2859 49.44 10.51 0% 0 0% 0 0% 0 0% 0%
20230614 10.47 10.7 10.32 10.5 -0.1% -0.38% 0% 37399 0.3941 66.79 10.54 0% 0 0% 0 0% 0 0% 0%
20230613 10.63 10.65 10.44 10.51 -0.85% -0.1% 0% 24140 0.2539 43.23 10.52 0% 0 0% 0 0% 0 0% 0%
20230612 10.57 10.64 10.38 10.6 0.19% 0.95% 0% 25660 0.2694 43.11 10.5 0% 0 0% 0 0% 0 0% 0%
20230609 10.68 10.74 10.56 10.58 -1.12% -0.47% 0% 21621 0.2299 36.1 10.63 0% 0 0% 0 0% 0 0% 0%
20230608 10.69 10.86 10.59 10.7 0% -0.56% 0% 21673 0.2331 34.27 10.76 0% 0 0% 0 0% 0 0% 0%
20230607 10.79 10.88 10.57 10.7 -0.65% 0.19% 0% 26426 0.2821 39.75 10.68 0% 0 0% 0 0% 0 0% 0%
20230606 11.04 11.09 10.77 10.77 -2.71% -1.1% 0% 26383 0.2872 39.6 10.89 0% 0 0% 0 0% 0 0% 0%
20230605 10.98 11.14 10.97 11.07 0.45% 0.18% 0% 20647 0.2282 31.1 11.05 0% 0 0% 0 0% 0 0% 0%
20230602 10.85 11.04 10.8 11.02 2.32% 0.46% 0% 24219 0.2656 36.51 10.97 0% 0 0% 0 0% 0 0% 0%
20230601 10.79 10.92 10.74 10.77 -0.74% -0.46% 0% 25661 0.2776 16.19 10.82 0% 0 0% 0 0% 0 0% 0%
20230531 11.04 11.07 10.84 10.85 -2.52% -0.82% 0% 41733 0.4565 26.38 10.94 0% 0 0% 0 0% 0 0% 0%
20230530 10.75 11.54 10.75 11.13 3.15% -0.62% 0% 67498 0.7559 111.63 11.2 0% 0 0% 0 0% 0 0% 0%
20230529 10.93 11.02 10.79 10.79 -1.37% -0.74% 0% 31338 0.3408 52.05 10.87 0% 0 0% 0 0% 0 0% 0%
20230526 11.24 11.49 10.91 10.94 -0.73% -1.62% 0% 53714 0.5972 86.76 11.12 0% 0 0% 0 0% 0 0% 0%
20230525 10.88 11.09 10.85 11.02 1.29% 0.46% 0% 28033 0.3074 45.69 10.97 0% 0 0% 0 0% 0 0% 0%
20230524 10.77 10.98 10.72 10.88 1.02% -0.09% 0% 24705 0.2691 37.6 10.89 0% 0 0% 0 0% 0 0% 0%
20230523 10.93 11 10.77 10.77 -1.55% -1.01% 0% 21653 0.2356 31.57 10.88 0% 0 0% 0 0% 0 0% 0%
20230522 10.81 10.96 10.71 10.94 1.2% 0.55% 0% 22410 0.2438 30.88 10.88 0% 0 0% 0 0% 0 0% 0%
20230519 10.81 10.84 10.68 10.81 0.19% 0.19% 0% 21224 0.229 25.46 10.79 0% 0 0% 0 0% 0 0% 0%
20230518 10.82 10.89 10.72 10.79 -0.46% -0.09% 0% 22007 0.2377 24.19 10.8 0% 0 0% 0 0% 0 0% 0%
20230517 10.72 10.86 10.69 10.84 0.37% 0.46% 0% 24176 0.2608 26.65 10.79 0% 0 0% 0 0% 0 0% 0%
20230516 10.81 10.88 10.66 10.8 0.75% 0.09% 0% 37558 0.4053 40.51 10.79 0% 0 0% 0 0% 0 0% 0%
20230515 10.42 10.75 10.4 10.72 2.98% 0.85% 0% 41537 0.4417 43.18 10.63 0% 0 0% 0 0% 0 0% 0%
20230510 10.18 10.4 10.1 10.31 1.28% 0.19% 0% 24566 0.2528 9.93 10.29 0% 0 0% 0 0% 0 0% 0%
20230509 10.39 10.43 10.16 10.18 -2.49% -0.68% 0% 38144 0.3911 36.71 10.25 0% 0 0% 0 0% 0 0% 0%
20230508 10.58 10.69 10.4 10.44 -1.51% -0.48% 0% 39615 0.4154 36.09 10.49 0% 0 0% 0 0% 0 0% 0%
20230505 10.75 10.76 10.22 10.6 -1.4% 1.05% 0% 44135 0.4631 35.93 10.49 0% 0 0% 0 0% 0 0% 0%
20230504 10.99 11.06 10.74 10.75 -1.92% -1.1% 0% 41281 0.4486 34.82 10.87 0% 0 0% 0 0% 0 0% 0%
20230428 10.75 10.98 10.75 10.96 2.05% 0.83% 0% 28153 0.306 23.29 10.87 0% 0 0% 0 0% 0 0% 0%
20230427 10.7 10.84 10.61 10.74 -0.28% 0.09% 0% 24149 0.259 19.47 10.73 0% 0 0% 0 0% 0 0% 0%
20230426 10.54 10.9 10.53 10.77 1.13% 0.19% 0% 36701 0.3944 27.08 10.75 0% 0 0% 0 0% 0 0% 0%
20230425 11.43 11.49 10.6 10.65 -7.07% -2.56% 0% 63148 0.6905 45.46 10.93 0% 0 0% 0 0% 0 0% 0%
20230424 11.42 11.63 11.16 11.46 0.26% 0.61% 0% 36897 0.4202 26.43 11.39 0% 0 0% 0 0% 0 0% 0%
20230421 11.7 11.92 11.36 11.43 -0.52% -2.14% 0% 54722 0.639 39.08 11.68 0% 0 0% 0 0% 0 0% 0%
20230420 12.31 12.31 11.35 11.49 -7.11% -1.63% 0% 88555 1.0344 62.72 11.68 0% 0 0% 0 0% 0 0% 0%
20230419 12.8 12.89 12.34 12.37 -3.66% -1.2% 0% 61366 0.7683 48.49 12.52 0% 0 0% 0 0% 0 0% 0%
20230418 12.99 13.09 12.75 12.84 -1.15% -0.31% 0% 49227 0.634 40.67 12.88 0% 0 0% 0 0% 0 0% 0%
20230417 12.6 13.04 12.52 12.99 2.36% 1.25% 0% 75810 0.9726 58.27 12.83 0% 0 0% 0 0% 0 0% 0%
20230414 12.67 12.8 12.54 12.69 -0.08% 0.16% 0% 39996 0.5066 29.85 12.67 0% 0 0% 0 0% 0 0% 0%
20230413 12.48 12.71 12.31 12.7 1.6% 1.11% 0% 50246 0.6309 37.52 12.56 0% 0 0% 0 0% 0 0% 0%
20230412 12.66 12.74 12.42 12.5 -1.34% -0.24% 0% 41487 0.52 29.73 12.53 0% 0 0% 0 0% 0 0% 0%
20230411 12.5 12.67 12.4 12.67 1.2% 0.8% 0% 34954 0.4393 23.93 12.57 0% 0 0% 0 0% 0 0% 0%
20230410 12.7 12.85 12.43 12.52 -1.65% -0.32% 0% 49398 0.6204 35.11 12.56 0% 0 0% 0 0% 0 0% 0%
20230407 12.88 13.03 12.68 12.73 -1.55% -0.7% 0% 53635 0.6875 38.39 12.82 0% 0 0% 0 0% 0 0% 0%
20230406 12.73 12.96 12.65 12.93 0.86% 0.54% 0% 56882 0.7315 40.13 12.86 0% 0 0% 0 0% 0 0% 0%
20230404 13.11 13.11 12.74 12.82 -2.88% -0.23% 0% 78570 1.0095 56.4 12.85 0% 0 0% 0 0% 0 0% 0%
20230403 13.2 13.55 13.06 13.2 -0.75% 0% 0% 109351 1.4433 86.16 13.2 0% 0 0% 0 0% 0 0% 0%
20230331 12.84 13.35 12.75 13.3 3.74% 1.06% 0% 125693 1.6537 104.34 13.16 0% 0 0% 0 0% 0 0% 0%
20230330 12.91 12.99 12.71 12.82 -1.54% -0.08% 0% 73491 0.9429 62.15 12.83 0% 0 0% 0 0% 0 0% 0%
20230329 12.76 13.18 12.57 13.02 2.04% 1.24% 0% 144771 1.8617 119.69 12.86 0% 0 0% 0 0% 0 0% 0%
20230328 12.14 12.83 12.03 12.76 5.19% 1.92% 0% 126410 1.5823 107.69 12.52 0% 0 0% 0 0% 0 0% 0%
20230327 12.2 12.29 12.08 12.13 -0.57% -0.33% 0% 36736 0.4471 29.99 12.17 0% 0 0% 0 0% 0 0% 0%
20230324 12.43 12.48 12.18 12.2 -2.4% -0.65% 0% 55254 0.6785 44.7 12.28 0% 0 0% 0 0% 0 0% 0%
20230323 12.4 12.6 12.26 12.5 0.73% 0.24% 0% 52154 0.6503 11.14 12.47 0% 0 0% 0 0% 0 0% 0%
20230322 12.45 12.67 12.35 12.41 -0.96% -0.4% 0% 52051 0.6484 40.04 12.46 0% 0 0% 0 0% 0 0% 0%
20230321 12.51 12.54 12.28 12.53 0.32% 0.8% 0% 50596 0.6287 40.19 12.43 0% 0 0% 0 0% 0 0% 0%
20230320 12.76 12.83 12.4 12.49 -1.73% -0.64% 0% 67275 0.8457 54.92 12.57 0% 0 0% 0 0% 0 0% 0%
20230317 12.58 12.71 12.44 12.71 1.03% 0.87% 0% 83676 1.0542 71.4 12.6 0% 0 0% 0 0% 0 0% 0%
20230316 12.38 12.97 12.32 12.58 0.64% -0.55% 0% 113034 1.4295 102.45 12.65 0% 0 0% 0 0% 0 0% 0%
20230315 12.63 12.67 12.44 12.5 -1.5% -0.4% 0% 93497 1.1731 91.63 12.55 0% 0 0% 0 0% 0 0% 0%
20230314 12.02 12.7 11.97 12.69 4.96% 1.85% 0% 165432 2.0608 175.21 12.46 0% 0 0% 0 0% 0 0% 0%
20230313 12.2 12.27 11.88 12.09 -1.31% 0.33% 0% 79240 0.9545 98.06 12.05 0% 0 0% 0 0% 0 0% 0%
20230310 12.39 12.76 12.24 12.25 -2.93% -1.53% 0% 129899 1.6165 180.26 12.44 0% 0 0% 0 0% 0 0% 0%
20230309 11.62 12.8 11.6 12.62 8.23% 1.94% 0% 186370 2.3069 301.77 12.38 0% 0 0% 0 0% 0 0% 0%
20230308 11.58 11.66 11.49 11.66 0.6% 0.6% 0% 15257 0.1768 31.95 11.59 0% 0 0% 0 0% 0 0% 0%
20230307 11.78 11.88 11.56 11.59 -1.78% -1.19% 0% 31283 0.367 65.78 11.73 0% 0 0% 0 0% 0 0% 0%
20230306 11.7 11.82 11.66 11.8 0.34% 0.43% 0% 30120 0.3539 64.3 11.75 0% 0 0% 0 0% 0 0% 0%
20230303 11.73 11.78 11.54 11.76 0.6% 1.03% 0% 25046 0.2915 50.26 11.64 0% 0 0% 0 0% 0 0% 0%
20230302 11.8 11.84 11.67 11.69 -1.02% -0.26% 0% 21469 0.2517 41.48 11.72 0% 0 0% 0 0% 0 0% 0%
20230301 11.75 11.82 11.72 11.81 0.34% 0.34% 0% 21968 0.2585 38.12 11.77 0% 0 0% 0 0% 0 0% 0%
20230228 11.66 11.77 11.63 11.77 1.12% 0.6% 0% 16165 0.1892 26.58 11.7 0% 0 0% 0 0% 0 0% 0%
20230227 11.8 11.81 11.61 11.64 -1.36% -0.51% 0% 20263 0.2371 31.2 11.7 0% 0 0% 0 0% 0 0% 0%
20230224 11.95 11.96 11.75 11.8 -0.92% -0.17% 0% 19807 0.2342 27.75 11.82 0% 0 0% 0 0% 0 0% 0%
20230223 11.94 11.99 11.86 11.91 -0.25% -0.17% 0% 16931 0.202 21.88 11.93 0% 0 0% 0 0% 0 0% 0%
20230222 11.93 12.02 11.89 11.94 -0.75% -0.08% 0% 18843 0.2251 21.5 11.95 0% 0 0% 0 0% 0 0% 0%
20230221 11.94 12.05 11.85 12.03 0.75% 0.42% 0% 20694 0.2479 23.31 11.98 0% 0 0% 0 0% 0 0% 0%
20230220 11.99 12.07 11.79 11.94 -0.67% 0.34% 0% 38544 0.4586 41.58 11.9 0% 0 0% 0 0% 0 0% 0%
20230217 12.01 12.15 11.98 12.02 0.33% -0.41% 0% 33228 0.4012 34.5 12.07 0% 0 0% 0 0% 0 0% 0%
20230216 12.46 12.47 11.9 11.98 -4.01% -1.96% 0% 56902 0.6954 57.25 12.22 0% 0 0% 0 0% 0 0% 0%
20230215 12.62 12.67 12.38 12.48 -0.4% -0.08% 0% 40824 0.5099 43.89 12.49 0% 0 0% 0 0% 0 0% 0%
20230214 12.52 12.59 12.4 12.53 0.08% 0.48% 0% 29569 0.3688 32.05 12.47 0% 0 0% 0 0% 0 0% 0%
20230213 12.3 12.55 12.3 12.52 1.54% 0.4% 0% 36851 0.4595 40.29 12.47 0% 0 0% 0 0% 0 0% 0%
20230210 12.3 12.43 12.26 12.33 0% -0.08% 0% 26514 0.3272 30.24 12.34 0% 0 0% 0 0% 0 0% 0%
20230209 12.17 12.35 12.14 12.33 0.9% 0.57% 0% 30535 0.3745 37.79 12.26 0% 0 0% 0 0% 0 0% 0%
20230208 12.27 12.31 12.18 12.22 -0.41% -0.24% 0% 24964 0.3058 35.25 12.25 0% 0 0% 0 0% 0 0% 0%
20230207 12.09 12.28 12.07 12.27 1.74% 0.57% 0% 32992 0.4025 48.55 12.2 0% 0 0% 0 0% 0 0% 0%
20230206 12.28 12.28 12.02 12.06 -1.31% -0.33% 0% 33502 0.4055 52.41 12.1 0% 0 0% 0 0% 0 0% 0%
20230203 12.17 12.28 12.02 12.22 0.25% 0.49% 0% 33079 0.4021 57.52 12.16 0% 0 0% 0 0% 0 0% 0%
20230202 12.32 12.34 12.15 12.19 -1.38% -0.25% 0% 38712 0.4732 78.28 12.22 0% 0 0% 0 0% 0 0% 0%
20230201 12.18 12.36 12.13 12.36 1.48% 0.82% 0% 34979 0.4287 74.37 12.26 0% 0 0% 0 0% 0 0% 0%
20230131 12 12.26 11.87 12.18 -0.25% 0.83% 0% 48169 0.5821 106.83 12.08 0% 0 0% 0 0% 0 0% 0%
20230130 12.16 12.32 12.16 12.21 1.08% -0.08% 0% 39184 0.4789 94.06 12.22 0% 0 0% 0 0% 0 0% 0%
20230120 11.97 12.11 11.96 12.08 1.17% 0.33% 0% 19615 0.2362 47.67 12.04 0% 0 0% 0 0% 0 0% 0%
20230119 11.7 11.97 11.7 11.94 0.51% 0.34% 0% 19650 0.2339 30.23 11.9 0% 0 0% 0 0% 0 0% 0%
20230118 11.92 11.94 11.8 11.88 0.34% 0% 0% 13890 0.165 29.58 11.88 0% 0 0% 0 0% 0 0% 0%
20230117 11.88 11.95 11.8 11.84 -0.75% -0.25% 0% 16155 0.1918 32.39 11.87 0% 0 0% 0 0% 0 0% 0%
20230116 11.68 11.99 11.65 11.93 2.4% 0.51% 0% 35817 0.4252 66.78 11.87 0% 0 0% 0 0% 0 0% 0%
20230113 11.79 11.79 11.6 11.65 -0.51% -0.09% 0% 16942 0.1976 32.48 11.66 0% 0 0% 0 0% 0 0% 0%
20230112 11.65 11.95 11.65 11.71 0.17% -0.76% 0% 18341 0.2164 33.55 11.8 0% 0 0% 0 0% 0 0% 0%
20230111 11.85 11.91 11.67 11.69 -1.68% -1.02% 0% 19845 0.2343 35.74 11.81 0% 0 0% 0 0% 0 0% 0%
20230110 11.97 12.06 11.82 11.89 -0.67% 0% 0% 16775 0.1995 29.63 11.89 0% 0 0% 0 0% 0 0% 0%
20230109 12.03 12.05 11.86 11.97 0.42% 0.34% 0% 22428 0.2676 36.41 11.93 0% 0 0% 0 0% 0 0% 0%
20230106 11.88 12.01 11.82 11.92 0.34% -0.08% 0% 29213 0.3486 44.29 11.93 0% 0 0% 0 0% 0 0% 0%
20230105 11.88 11.95 11.76 11.88 0.42% 0.08% 0% 25659 0.3045 38.98 11.87 0% 0 0% 0 0% 0 0% 0%
20230104 11.82 11.98 11.72 11.83 0.08% -0.17% 0% 20974 0.2486 32.55 11.85 0% 0 0% 0 0% 0 0% 0%
20230103 11.51 11.84 11.51 11.82 1.81% 0.6% 0% 23966 0.2815 36.81 11.75 0% 0 0% 0 0% 0 0% 0%
20221230 11.7 11.75 11.56 11.61 0.69% -0.34% 0% 15105 0.1759 24.45 11.65 0% 0 0% 0 0% 0 0% 0%
20221229 11.62 11.74 11.53 11.53 -1.71% -0.95% 0% 17710 0.2061 25.99 11.64 0% 0 0% 0 0% 0 0% 0%
20221228 11.99 12.04 11.64 11.73 -2.09% -0.34% 0% 27696 0.3259 42.55 11.77 0% 0 0% 0 0% 0 0% 0%
20221227 12.1 12.15 11.87 11.98 -1.4% -0.17% 0% 29064 0.3487 46.49 12 0% 0 0% 0 0% 0 0% 0%
20221226 11.58 12.18 11.58 12.15 3.05% 1.67% 0% 56737 0.6778 92.26 11.95 0% 0 0% 0 0% 0 0% 0%
20221223 11.5 12.32 11.5 11.79 3.15% -0.92% 0% 66258 0.7883 115.5 11.9 0% 0 0% 0 0% 0 0% 0%
20221222 11.71 11.73 11.34 11.43 -1.12% -0.87% 0% 30239 0.3487 55.09 11.53 0% 0 0% 0 0% 0 0% 0%
20221221 11.72 11.76 11.51 11.56 -1.11% -0.52% 0% 17957 0.2086 33.62 11.62 0% 0 0% 0 0% 0 0% 0%
20221220 11.7 11.76 11.59 11.69 0% 0.17% 0% 15427 0.1801 29.03 11.67 0% 0 0% 0 0% 0 0% 0%
20221219 11.92 11.99 11.61 11.69 -1.93% -0.85% 0% 22003 0.2594 42.02 11.79 0% 0 0% 0 0% 0 0% 0%
20221216 12.2 12.22 11.9 11.92 -2.3% -0.75% 0% 29642 0.3561 62.22 12.01 0% 0 0% 0 0% 0 0% 0%
20221215 12.16 12.31 12.1 12.2 0.58% -0.08% 0% 21888 0.2672 46.95 12.21 0% 0 0% 0 0% 0 0% 0%
20221214 12.24 12.44 12.11 12.13 -1.14% -0.82% 0% 24319 0.2974 19.38 12.23 0% 0 0% 0 0% 0 0% 0%
20221213 12.5 12.56 12.27 12.27 -1.84% -1.05% 0% 27235 0.3376 54.76 12.4 0% 0 0% 0 0% 0 0% 0%
20221212 12.46 12.63 12.31 12.5 -0.64% 0.48% 0% 34019 0.4232 68.7 12.44 0% 0 0% 0 0% 0 0% 0%
20221209 12.51 12.85 12.39 12.58 0.4% -0.16% 0% 36866 0.4645 76.07 12.6 0% 0 0% 0 0% 0 0% 0%
20221208 12.72 12.78 12.52 12.53 -1.18% -0.79% 0% 24748 0.3125 51.76 12.63 0% 0 0% 0 0% 0 0% 0%
20221207 12.68 12.9 12.67 12.68 -0.47% -0.7% 0% 23508 0.3001 50.27 12.77 0% 0 0% 0 0% 0 0% 0%
20221206 12.97 13.01 12.7 12.74 -1.92% -0.86% 0% 32638 0.4195 67.92 12.85 0% 0 0% 0 0% 0 0% 0%
20221205 12.91 13.09 12.85 12.99 0.15% 0.15% 0% 28239 0.3663 56.95 12.97 0% 0 0% 0 0% 0 0% 0%
20221202 12.81 13.01 12.81 12.97 0.78% 0.46% 0% 24936 0.3219 46.43 12.91 0% 0 0% 0 0% 0 0% 0%
20221201 13.13 13.25 12.83 12.87 -0.69% -0.92% 0% 42714 0.5548 74.46 12.99 0% 0 0% 0 0% 0 0% 0%
20221130 12.8 13.05 12.75 12.96 0.54% 0.47% 0% 33283 0.4293 55.63 12.9 0% 0 0% 0 0% 0 0% 0%
20221129 12.73 12.96 12.73 12.89 1.58% 0.08% 0% 26883 0.3463 40.84 12.88 0% 0 0% 0 0% 0 0% 0%
20221128 12.62 12.95 12.5 12.69 -1.63% -0.63% 0% 30801 0.3933 41.65 12.77 0% 0 0% 0 0% 0 0% 0%
20221125 13.14 13.18 12.81 12.9 -2.05% -0.54% 0% 38112 0.4944 45.68 12.97 0% 0 0% 0 0% 0 0% 0%
20221124 13.14 13.25 13.1 13.17 0.23% 0% 0% 24714 0.3255 24.61 13.17 0% 0 0% 0 0% 0 0% 0%
20221123 13.27 13.34 12.9 13.14 -0.98% 0.54% 0% 44312 0.5792 35.72 13.07 0% 0 0% 0 0% 0 0% 0%
20221122 13.58 13.67 13.18 13.27 -1.85% -1.12% 0% 51855 0.6958 37.6 13.42 0% 0 0% 0 0% 0 0% 0%
20221121 13.11 13.63 13.05 13.52 2.27% 0.45% 0% 69006 0.929 46.65 13.46 0% 0 0% 0 0% 0 0% 0%
20221118 13.51 13.61 13.21 13.22 -2.15% -1.2% 0% 55917 0.7483 34.82 13.38 0% 0 0% 0 0% 0 0% 0%
20221117 13.59 13.74 13.37 13.51 -0.59% -0.07% 0% 55528 0.7509 31.99 13.52 0% 0 0% 0 0% 0 0% 0%
20221116 13.65 13.87 13.42 13.59 -2.09% 0% 0% 79367 1.0789 45.47 13.59 0% 0 0% 0 0% 0 0% 0%
20221115 13.59 13.88 13.45 13.88 2.66% 1.39% 0% 83067 1.1372 48.11 13.69 0% 0 0% 0 0% 0 0% 0%
20221114 14 14 13.41 13.52 -3.57% -0.81% 0% 120617 1.6441 71.15 13.63 0% 0 0% 0 0% 0 0% 0%
20221111 15.01 15.15 13.9 14.02 -2.98% -1.96% 0% 190383 2.7222 124.38 14.3 0% 0 0% 0 0% 0 0% 0%
20221110 13.82 14.88 13.82 14.45 3.21% 0.07% 0% 224649 3.2434 165.97 14.44 0% 0 0% 0 0% 0 0% 0%
20221109 14.06 14.88 13.86 14 2.87% -2.23% 0% 200094 2.8656 169.6 14.32 0% 0 0% 0 0% 0 0% 0%
20221108 13.14 13.69 13.1 13.61 2.25% 0.81% 0% 148807 2.0091 137.66 13.5 0% 0 0% 0 0% 0 0% 0%
20221107 13.73 14.01 13.2 13.31 -3.06% -1.26% 0% 186395 2.5135 195.27 13.48 0% 0 0% 0 0% 0 0% 0%
20221104 12.5 14.07 12.4 13.73 9.84% 3.23% 0% 237804 3.1617 289.9 13.3 0% 0 0% 0 0% 0 0% 0%
20221103 12.01 12.64 12.01 12.5 2.38% 0.56% 0% 94263 1.1716 144.02 12.43 0% 0 0% 0 0% 0 0% 0%
20221102 12.03 12.24 11.9 12.21 1.5% 1.5% 0% 73215 0.8807 120.32 12.03 0% 0 0% 0 0% 0 0% 0%
20221101 11.48 12.05 11.47 12.03 4.61% 1.6% 0% 54894 0.6497 98.85 11.84 0% 0 0% 0 0% 0 0% 0%
20221031 11.2 11.63 11.17 11.5 2.59% 0.17% 0% 32919 0.3778 60.23 11.48 0% 0 0% 0 0% 0 0% 0%
20221028 11.89 11.97 11.15 11.21 -6.74% -2.61% 0% 46164 0.5312 85.27 11.51 0% 0 0% 0 0% 0 0% 0%
20221027 12.04 12.22 12 12.02 -0.58% -0.58% 0% 26741 0.3234 52.74 12.09 0% 0 0% 0 0% 0 0% 0%
20221026 11.7 12.14 11.7 12.09 3.33% 0.67% 0% 41797 0.5021 80.38 12.01 0% 0 0% 0 0% 0 0% 0%
20221025 11.83 11.88 11.41 11.7 -1.76% 0.6% 0% 36542 0.425 70.09 11.63 0% 0 0% 0 0% 0 0% 0%
20221024 12.05 12.41 11.8 11.91 -1.49% -2.06% 0% 51776 0.6295 105.39 12.16 0% 0 0% 0 0% 0 0% 0%
20221021 12.15 12.3 11.95 12.09 0.75% -0.17% 0% 37690 0.4564 78.01 12.11 0% 0 0% 0 0% 0 0% 0%
20221020 11.96 12.18 11.8 12 -0.25% 0% 0% 33690 0.4042 71.68 12 0% 0 0% 0 0% 0 0% 0%
20221019 12.17 12.19 12 12.03 -0.91% -0.5% 0% 25468 0.3079 56.16 12.09 0% 0 0% 0 0% 0 0% 0%
20221018 12.27 12.36 12.1 12.14 -0.65% -0.57% 0% 35262 0.4305 79.2 12.21 0% 0 0% 0 0% 0 0% 0%
20221017 12.1 12.27 12.03 12.22 0.91% 0.25% 0% 31841 0.388 73.74 12.19 0% 0 0% 0 0% 0 0% 0%
20220720 21.6 22.06 20.75 20.97 -2.42% -1.87% 0% 86563 1.8497 100.18 21.37 0% 0 0% 0 0% 0 0% 0%
20220719 21.7 21.9 21.08 21.49 0.42% -0.37% 0% 86526 1.8662 102.03 21.57 0% 0 0% 0 0% 0 0% 0%
20220718 20.86 22.15 20.61 21.4 2.15% -0.7% 0% 91740 1.9768 109.76 21.55 0% 0 0% 0 0% 0 0% 0%
20220715 21.7 21.79 20.55 20.95 -2.1% -0.99% 0% 67330 1.425 78.4 21.16 0% 0 0% 0 0% 0 0% 0%
20220714 21.4 21.92 21.04 21.4 0.14% -0.74% 0% 83864 1.8085 98.96 21.56 0% 0 0% 0 0% 0 0% 0%
20220713 20.55 21.54 19.88 21.37 3.99% 1.86% 0% 71508 1.5003 82.78 20.98 0% 0 0% 0 0% 0 0% 0%
20220712 21.4 21.78 20.51 20.55 -2.38% -3.39% 0% 83648 1.7789 100.65 21.27 0% 0 0% 0 0% 0 0% 0%
20220711 21.15 21.51 20.6 21.05 0.19% -0.66% 0% 53880 1.1415 67.41 21.19 0% 0 0% 0 0% 0 0% 0%
20220708 21.88 22.14 21 21.01 -2.91% -2.37% 0% 51833 1.1155 65.59 21.52 0% 0 0% 0 0% 0 0% 0%
20220707 20.76 22.18 20.34 21.64 4.74% 0.46% 0% 80843 1.7412 103.05 21.54 0% 0 0% 0 0% 0 0% 0%
20220706 21.54 21.88 20.6 20.66 -3.91% -2.22% 0% 79299 1.6758 103.32 21.13 0% 0 0% 0 0% 0 0% 0%
20220705 21.2 21.96 20.58 21.5 2.04% -0.23% 0% 73608 1.5859 104.88 21.55 0% 0 0% 0 0% 0 0% 0%
20220704 21.15 21.88 20.65 21.07 0.91% -1.68% 0% 99986 2.1427 152.9 21.43 0% 0 0% 0 0% 0 0% 0%
20220701 20.31 21 20.06 20.88 3.57% 0.68% 0% 73478 1.5242 119.93 20.74 0% 0 0% 0 0% 0 0% 0%
20220630 19.48 20.57 19.08 20.16 3.76% 0.35% 0% 82505 1.6573 134.05 20.09 0% 0 0% 0 0% 0 0% 0%
20220629 19.98 20.33 19.43 19.43 -1.82% -2.26% 0% 52812 1.0497 95.39 19.88 0% 0 0% 0 0% 0 0% 0%
20220628 20.4 20.4 19.61 19.79 0.05% -0.75% 0% 52134 1.0395 100.35 19.94 0% 0 0% 0 0% 0 0% 0%
20220627 19.85 20.08 19.45 19.78 0.97% 0.15% 0% 61508 1.2148 122.73 19.75 0% 0 0% 0 0% 0 0% 0%
20220624 19.3 19.75 19.11 19.59 2.57% 0.26% 0% 51445 1.0052 110.17 19.54 0% 0 0% 0 0% 0 0% 0%
20220623 18.59 19.18 18.31 19.1 3.64% 1.11% 0% 56306 1.0638 122.02 18.89 0% 0 0% 0 0% 0 0% 0%
20220622 18.69 19.05 18.38 18.43 -0.49% -1.71% 0% 30796 0.5774 67.56 18.75 0% 0 0% 0 0% 0 0% 0%
20220621 19 19.06 18.36 18.52 -1.44% -0.64% 0% 25662 0.4784 51.42 18.64 0% 0 0% 0 0% 0 0% 0%
20220620 18.59 19.44 18.33 18.79 0.54% -0.84% 0% 44200 0.8375 78.11 18.95 0% 0 0% 0 0% 0 0% 0%
20220617 17.34 18.83 17.15 18.69 7.6% 3.32% 0% 65156 1.1788 99.17 18.09 0% 0 0% 0 0% 0 0% 0%
20220616 17.45 17.63 17.36 17.37 -0.63% -0.57% 0% 17070 0.2982 23.91 17.47 0% 0 0% 0 0% 0 0% 0%
20220615 17.74 17.8 17.4 17.48 -1.24% -0.4% 0% 23016 0.4039 30.19 17.55 0% 0 0% 0 0% 0 0% 0%
20220614 18.24 18.24 17.28 17.7 -3.8% 0.06% 0% 32739 0.5792 41.85 17.69 0% 0 0% 0 0% 0 0% 0%
20220613 18.27 18.47 18.08 18.4 0.66% 0.38% 0% 24034 0.4405 31.01 18.33 0% 0 0% 0 0% 0 0% 0%
20220610 18.01 18.63 18 18.28 0.49% -0.16% 0% 32754 0.5998 39.42 18.31 0% 0 0% 0 0% 0 0% 0%
20220609 19.11 19.11 17.97 18.19 -5.26% -1.36% 0% 48386 0.8921 56.95 18.44 0% 0 0% 0 0% 0 0% 0%
20220608 19.25 19.55 18.43 19.2 -0.52% 1.53% 0% 70543 1.3337 84.96 18.91 0% 0 0% 0 0% 0 0% 0%
20220607 20.78 20.9 19.3 19.3 -7.12% -3.6% 0% 94743 1.8969 120.85 20.02 0% 0 0% 0 0% 0 0% 0%
20220606 19.7 20.8 19.38 20.78 6.29% 2.01% 0% 98285 2.0025 134.58 20.37 0% 0 0% 0 0% 0 0% 0%
20220602 20.19 20.86 19.16 19.55 -1.66% -1.86% 0% 88426 1.7618 125.86 19.92 0% 0 0% 0 0% 0 0% 0%
20220601 19.98 20.36 19.71 19.88 0.35% -0.7% 0% 60294 1.2071 90.2 20.02 0% 0 0% 0 0% 0 0% 0%
20220531 20 20.24 19.61 19.81 -0.1% -0.3% 0% 43553 0.8652 65.29 19.87 0% 0 0% 0 0% 0 0% 0%
20220530 19.5 19.92 19.14 19.83 2.06% 1.12% 0% 48198 0.9453 68.49 19.61 0% 0 0% 0 0% 0 0% 0%
20220527 19.48 20.04 19.1 19.43 1.15% -1.07% 0% 73771 1.4491 103.7 19.64 0% 0 0% 0 0% 0 0% 0%
20220526 19.24 19.45 19.01 19.21 1.21% -0.26% 0% 54501 1.0499 77.86 19.26 0% 0 0% 0 0% 0 0% 0%
20220525 19.2 19.49 18.76 19.18 1.27% 0.42% 0% 48460 0.9254 65.19 19.1 0% 0 0% 0 0% 0 0% 0%
20220524 20.02 20.46 18.94 18.94 -4.97% -3.37% 0% 67965 1.3322 89.05 19.6 0% 0 0% 0 0% 0 0% 0%
20220523 19.78 20.12 19.37 19.93 1.84% 0.4% 0% 54417 1.0802 72.44 19.85 0% 0 0% 0 0% 0 0% 0%
20220520 19.38 20.06 19.22 19.57 0.98% -0.71% 0% 56857 1.1208 74.3 19.71 0% 0 0% 0 0% 0 0% 0%
20220519 19.35 19.5 18.48 19.38 0.73% 1.73% 0% 60179 1.1465 71.98 19.05 0% 0 0% 0 0% 0 0% 0%
20220518 19.87 20.09 19.18 19.24 -2.93% -2.04% 0% 54767 1.0754 64.9 19.64 0% 0 0% 0 0% 0 0% 0%
20220517 19.6 20.14 19.31 19.82 0.92% 0% 0% 71402 1.4154 81.31 19.82 0% 0 0% 0 0% 0 0% 0%
20220516 19.01 19.75 18.93 19.64 3.92% 0.92% 0% 57440 1.1175 64.99 19.46 0% 0 0% 0 0% 0 0% 0%
20220513 19 19.19 18.51 18.9 0.53% -0.42% 0% 50604 0.9606 52.79 18.98 0% 0 0% 0 0% 0 0% 0%
20220512 19.9 19.96 18.8 18.8 -4.52% -2.79% 0% 91046 1.7604 92.23 19.34 0% 0 0% 0 0% 0 0% 0%
20220511 21 21.06 19.48 19.69 -0.05% -1.3% 0% 84665 1.6894 88.78 19.95 0% 0 0% 0 0% 0 0% 0%
20220510 19.57 20.01 19.27 19.7 0.66% -0.1% 0% 65097 1.2836 68.5 19.72 0% 0 0% 0 0% 0 0% 0%
20220509 19 19.73 18.76 19.57 4.04% 0.72% 0% 64518 1.2537 68.67 19.43 0% 0 0% 0 0% 0 0% 0%
20220506 19.9 20.29 18.81 18.81 -5.57% -4.08% 0% 100144 1.964 112.94 19.61 0% 0 0% 0 0% 0 0% 0%
20220505 19.15 20.26 18.88 19.92 4.51% 0.86% 0% 90557 1.7884 113.74 19.75 0% 0 0% 0 0% 0 0% 0%
20220429 18.95 19.8 18.61 19.06 1.6% -1.65% 0% 98694 1.9127 134.54 19.38 0% 0 0% 0 0% 0 0% 0%
20220428 19.25 19.25 18.39 18.76 -2.29% 0.75% 0% 64661 1.2037 93.7 18.62 0% 0 0% 0 0% 0 0% 0%
20220427 18.5 19.94 18.01 19.2 4.46% 1.11% 0% 111582 2.1192 176.08 18.99 0% 0 0% 0 0% 0 0% 0%
20220426 18.5 19.44 17.45 18.38 0.16% -1.87% 0% 98834 1.8511 176.97 18.73 0% 0 0% 0 0% 0 0% 0%
20220425 18.3 18.86 17.87 18.35 0.05% -0.86% 0% 92011 1.703 192.34 18.51 0% 0 0% 0 0% 0 0% 0%
20220422 17.99 18.44 16.52 18.34 4.38% 2.52% 0% 78149 1.3978 186.98 17.89 0% 0 0% 0 0% 0 0% 0%
20220421 17.5 18.18 17.4 17.57 1.09% -0.96% 0% 45262 0.803 119.57 17.74 0% 0 0% 0 0% 0 0% 0%
20220420 17.8 17.8 17.2 17.38 -0.29% -0.46% 0% 22134 0.3864 57.48 17.46 0% 0 0% 0 0% 0 0% 0%
20220419 17.28 17.54 17.14 17.43 0.93% 0.64% 0% 17175 0.2975 44.5 17.32 0% 0 0% 0 0% 0 0% 0%
20220418 17.5 17.5 17.15 17.27 -1.09% 0.12% 0% 16281 0.2809 42.27 17.25 0% 0 0% 0 0% 0 0% 0%
20220415 17.39 17.6 16.98 17.46 -0.23% 0.87% 0% 31386 0.5432 82.02 17.31 0% 0 0% 0 0% 0 0% 0%
20220414 17.78 17.78 17.41 17.5 0% -0.34% 0% 22339 0.3923 60.39 17.56 0% 0 0% 0 0% 0 0% 0%
20220413 17.3 17.7 16.68 17.5 1.04% 1.63% 0% 31597 0.544 81.96 17.22 0% 0 0% 0 0% 0 0% 0%
20220412 17.39 17.39 17 17.32 0.7% 0.41% 0% 14199 0.245 35.71 17.25 0% 0 0% 0 0% 0 0% 0%
20220411 17.49 17.49 17 17.2 -0.52% -0.17% 0% 18832 0.3244 45.49 17.23 0% 0 0% 0 0% 0 0% 0%
20220408 18.1 18.1 17.08 17.29 -3.25% -0.92% 0% 36575 0.6382 87.57 17.45 0% 0 0% 0 0% 0 0% 0%
20220407 17.78 18 17.33 17.87 3.96% 0.68% 0% 45590 0.809 108.73 17.75 0% 0 0% 0 0% 0 0% 0%
20220401 17.38 17.63 17.11 17.6 2.92% 1.09% 0% 20062 0.3493 47.03 17.41 0% 0 0% 0 0% 0 0% 0%
20220331 17.42 17.54 17.1 17.1 -2.9% -1.21% 0% 14941 0.2587 31.79 17.31 0% 0 0% 0 0% 0 0% 0%
20220330 17.27 17.66 17.11 17.61 2.03% 1.09% 0% 14807 0.258 27.57 17.42 0% 0 0% 0 0% 0 0% 0%
20220329 17.67 17.77 17.08 17.26 -1.93% -0.52% 0% 23956 0.4157 40.39 17.35 0% 0 0% 0 0% 0 0% 0%
20220328 18.09 18.09 17.49 17.6 0% -0.73% 0% 30145 0.5344 47.42 17.73 0% 0 0% 0 0% 0 0% 0%
20220325 17.08 17.92 16.86 17.6 2.74% 1.03% 0% 44065 0.7676 62.78 17.42 0% 0 0% 0 0% 0 0% 0%
20220324 17.69 17.69 16.89 17.13 -2.17% -0.12% 0% 30028 0.5151 37.46 17.15 0% 0 0% 0 0% 0 0% 0%
20220323 17.46 17.7 17.2 17.51 0.06% 0.34% 0% 27537 0.4806 31.45 17.45 0% 0 0% 0 0% 0 0% 0%
20220322 18.5 18.52 17.42 17.5 -5.56% -2.07% 0% 44258 0.7911 48.61 17.87 0% 0 0% 0 0% 0 0% 0%
20220321 18.95 18.95 18.21 18.53 -1.96% 0.32% 0% 43072 0.7957 49.61 18.47 0% 0 0% 0 0% 0 0% 0%
20220318 18.68 19.28 18.23 18.9 0.91% -0.32% 0% 55925 1.0606 67.32 18.96 0% 0 0% 0 0% 0 0% 0%
20220317 19.8 19.8 18.28 18.73 -1.83% -1.21% 0% 77930 1.4779 97.02 18.96 0% 0 0% 0 0% 0 0% 0%
20220316 18.55 19.3 18.24 19.08 3.47% 1.17% 0% 63289 1.1937 83.18 18.86 0% 0 0% 0 0% 0 0% 0%
20220315 19.88 19.96 17.81 18.44 -3.76% -0.86% 0% 74768 1.3908 100.6 18.6 0% 0 0% 0 0% 0 0% 0%
20220311 19.6 19.6 17.2 19.03 -2.86% 3.54% 0% 81196 1.4925 112.84 18.38 0% 0 0% 0 0% 0 0% 0%
20220310 20.5 20.78 19.48 19.59 -1.71% -2.88% 0% 113639 2.2922 180.81 20.17 0% 0 0% 0 0% 0 0% 0%
20220309 20.01 20.78 19.01 19.93 4.29% -0.25% 0% 102444 2.0469 171.35 19.98 0% 0 0% 0 0% 0 0% 0%
20220308 20.1 20.64 19.1 19.11 -0.93% -3.82% 0% 74066 1.472 122.41 19.87 0% 0 0% 0 0% 0 0% 0%
20220307 19.71 19.71 18.83 19.29 0.52% 0.31% 0% 28832 0.5545 42.09 19.23 0% 0 0% 0 0% 0 0% 0%
20220304 19.49 19.65 19.07 19.19 -1.84% -0.67% 0% 26506 0.5121 36.63 19.32 0% 0 0% 0 0% 0 0% 0%
20220303 19.87 19.95 19.4 19.55 -1.21% -0.56% 0% 27404 0.5387 34.09 19.66 0% 0 0% 0 0% 0 0% 0%
20220302 19.82 19.96 19.57 19.79 -0.3% 0.3% 0% 30219 0.5963 31.61 19.73 0% 0 0% 0 0% 0 0% 0%
20220301 19.92 20.09 19.7 19.85 -0.8% -0.35% 0% 33575 0.6687 35.16 19.92 0% 0 0% 0 0% 0 0% 0%
20220228 19.84 20.38 19.5 20.01 0.15% 0.6% 0% 39821 0.792 42.29 19.89 0% 0 0% 0 0% 0 0% 0%
20220225 19.71 20.37 19.67 19.98 2.2% -0.1% 0% 47164 0.9432 50.74 20 0% 0 0% 0 0% 0 0% 0%
20220224 20.42 20.42 19.15 19.55 -6.05% -1.66% 0% 78492 1.5604 83.16 19.88 0% 0 0% 0 0% 0 0% 0%
20220223 20.3 21.28 19.89 20.81 1.02% 1.56% 0% 103803 2.1267 117.96 20.49 0% 0 0% 0 0% 0 0% 0%
20220222 19.03 20.88 18.7 20.6 8.14% 4.62% 0% 133028 2.6194 159.72 19.69 0% 0 0% 0 0% 0 0% 0%
20220221 19.33 19.4 18.78 19.05 -0.94% 0.37% 0% 71799 1.3625 90.24 18.98 0% 0 0% 0 0% 0 0% 0%
20220218 19.15 19.57 18.85 19.23 -4.8% 0.05% 0% 121280 2.3316 149.47 19.22 0% 0 0% 0 0% 0 0% 0%
20220217 18 21.29 17.65 20.2 13.87% 0.65% 0% 179524 3.6037 238.05 20.07 0% 0 0% 0 0% 0 0% 0%
20220216 17.13 17.95 17.05 17.74 2.6% 0.85% 0% 42583 0.7492 52.68 17.59 0% 0 0% 0 0% 0 0% 0%
20220215 17.39 17.86 17.11 17.29 -0.63% -0.69% 0% 21636 0.3766 21.06 17.41 0% 0 0% 0 0% 0 0% 0%
20220214 17.79 18.15 17.38 17.4 -5.84% -1.53% 0% 37111 0.6559 28.33 17.67 0% 0 0% 0 0% 0 0% 0%
20220211 17.5 19 17.25 18.48 2.44% 1.71% 0% 61437 1.1163 42.53 18.17 0% 0 0% 0 0% 0 0% 0%
20220210 18.94 19.38 17.9 18.04 1.23% -2.17% 0% 44841 0.8267 30.45 18.44 0% 0 0% 0 0% 0 0% 0%
20220209 17.19 18 17.14 17.82 3.07% 0.56% 0% 28069 0.4975 16.87 17.72 0% 0 0% 0 0% 0 0% 0%
20211203 20.38 20.94 19.98 20.25 -2.27% -0.88% 0% 64464 1.3172 40.81 20.43 0% 0 0% 0 0% 0 0% 0%
20211202 22 22.44 20.72 20.72 -5% -3.58% 0% 86675 1.863 51.84 21.49 0% 0 0% 0 0% 0 0% 0%
20211201 22.31 22.4 21.01 21.81 -3.2% -0.27% 0% 85561 1.8716 50.29 21.87 0% 0 0% 0 0% 0 0% 0%
20211130 23.16 23.5 21.91 22.53 -1.96% 0.58% 0% 119996 2.6874 74.95 22.4 0% 0 0% 0 0% 0 0% 0%
20211129 22.01 23.33 21.82 22.98 -1.63% 2.18% 0% 196106 4.4103 129.92 22.49 0% 0 0% 0 0% 0 0% 0%
20211126 20.8 25.13 20.8 23.36 11.56% -1.93% 0% 236947 5.6436 185.18 23.82 0% 0 0% 0 0% 0 0% 0%
20211125 20.02 21.87 20.02 20.94 5.54% -0.48% 0% 178315 3.7521 143.29 21.04 0% 0 0% 0 0% 0 0% 0%
20211124 20.18 20.39 19.47 19.84 -2.65% 0.3% 0% 101922 2.0162 86.63 19.78 0% 0 0% 0 0% 0 0% 0%
20211123 19.48 20.86 19.33 20.38 2.36% 0.74% 0% 156633 3.1693 144.74 20.23 0% 0 0% 0 0% 0 0% 0%
20211122 20.06 20.57 19.1 19.91 1.17% -0.05% 0% 165056 3.2884 165.75 19.92 0% 0 0% 0 0% 0 0% 0%
20211119 20.63 22.48 19.22 19.68 -3.77% -4.93% 0% 240316 4.9738 273.4 20.7 0% 0 0% 0 0% 0 0% 0%
20211118 17.15 20.45 16.88 20.45 20.01% 6.96% 0% 164178 3.1399 226.15 19.12 0% 0 0% 0 0% 0 0% 0%
20211117 17 17.3 16.97 17.04 0.89% -0.35% 0% 30109 0.5148 46.25 17.1 0% 0 0% 0 0% 0 0% 0%
20211116 17.62 17.86 16.89 16.89 -4.9% -1.92% 0% 45167 0.7776 70.92 17.22 0% 0 0% 0 0% 0 0% 0%
20211115 17.85 17.99 17.4 17.76 0.28% 0.28% 0% 53096 0.9401 87.32 17.71 0% 0 0% 0 0% 0 0% 0%
20211112 17.03 17.93 16.78 17.71 3.08% 1.9% 0% 77797 1.3525 129.94 17.38 0% 0 0% 0 0% 0 0% 0%
20211111 16.87 17.49 16.86 17.18 0.35% -0.52% 0% 48672 0.8404 86.45 17.27 0% 0 0% 0 0% 0 0% 0%
20211110 16.71 17.18 16.65 17.12 1.42% 1% 0% 37733 0.6394 65.92 16.95 0% 0 0% 0 0% 0 0% 0%
20211109 17.33 17.43 16.84 16.88 -2.88% -1% 0% 65176 1.1115 117.25 17.05 0% 0 0% 0 0% 0 0% 0%
20211108 16.76 17.62 16.57 17.38 5.53% 0.93% 0% 95302 1.6411 186.04 17.22 0% 0 0% 0 0% 0 0% 0%
20211105 16.13 16.53 16.03 16.47 2.36% 0.67% 0% 40696 0.6657 90.94 16.36 0% 0 0% 0 0% 0 0% 0%
20211104 16 16.22 15.88 16.09 -0.12% 0.19% 0% 24050 0.3863 56.2 16.06 0% 0 0% 0 0% 0 0% 0%
20211103 16.29 16.32 15.9 16.11 -1.29% 0.19% 0% 21692 0.3487 51.22 16.08 0% 0 0% 0 0% 0 0% 0%
20211102 16.4 16.6 15.93 16.32 -0.61% 0.12% 0% 35533 0.5791 86.55 16.3 0% 0 0% 0 0% 0 0% 0%
20211101 16.07 16.42 15.69 16.42 0.86% 2.56% 0% 36410 0.5829 91.48 16.01 0% 0 0% 0 0% 0 0% 0%
20211029 16.21 16.85 16.02 16.28 -0.61% -0.37% 0% 40681 0.6649 110.92 16.34 0% 0 0% 0 0% 0 0% 0%
20211028 15.75 16.43 15.75 16.38 3.34% 1.49% 0% 50752 0.8193 144.23 16.14 0% 0 0% 0 0% 0 0% 0%
20211027 15.7 15.85 15.28 15.85 -0.31% 1.93% 0% 26992 0.4196 82.18 15.55 0% 0 0% 0 0% 0 0% 0%
20211026 15.49 16.19 15.35 15.9 2.25% 0.32% 0% 28543 0.4524 89.31 15.85 0% 0 0% 0 0% 0 0% 0%
20211025 15.33 15.6 15.32 15.55 0.78% 0.45% 0% 9085 0.1406 29.31 15.48 0% 0 0% 0 0% 0 0% 0%
20211022 15.76 15.87 15.43 15.43 -2.71% -1.28% 0% 14001 0.2188 45.12 15.63 0% 0 0% 0 0% 0 0% 0%
20211021 15.6 15.9 15.33 15.86 1.02% 1.6% 0% 20557 0.3209 64.76 15.61 0% 0 0% 0 0% 0 0% 0%
20211020 15.94 16.14 15.7 15.7 -2% -1.13% 0% 14563 0.2313 47.71 15.88 0% 0 0% 0 0% 0 0% 0%
20211019 15.92 16.15 15.75 16.02 0.75% 0.5% 0% 16326 0.2603 51.36 15.94 0% 0 0% 0 0% 0 0% 0%
20211018 15.89 15.95 15.71 15.9 -0.38% 0.32% 0% 12956 0.2053 40.18 15.85 0% 0 0% 0 0% 0 0% 0%
20211015 15.79 16.36 15.55 15.96 0.76% 0.31% 0% 22050 0.3509 67.02 15.91 0% 0 0% 0 0% 0 0% 0%
20211014 15.78 15.95 15.6 15.84 -0.44% 0.51% 0% 15544 0.245 44.47 15.76 0% 0 0% 0 0% 0 0% 0%
20211013 15.38 16.01 15.2 15.91 3.78% 0.7% 0% 23994 0.379 62.41 15.8 0% 0 0% 0 0% 0 0% 0%
20211012 15.66 15.71 15.2 15.33 -2.23% -0.39% 0% 11962 0.1841 30.52 15.39 0% 0 0% 0 0% 0 0% 0%
20211011 16 16.02 15.63 15.68 -2.31% -0.44% 0% 12218 0.1924 29.6 15.75 0% 0 0% 0 0% 0 0% 0%
20211008 15.79 16.47 15.79 16.05 2.69% -0.37% 0% 20177 0.3251 45.47 16.11 0% 0 0% 0 0% 0 0% 0%
20210930 15.55 15.76 15.55 15.63 0% -0.06% 0% 13644 0.2134 28.02 15.64 0% 0 0% 0 0% 0 0% 0%
20210929 15.92 15.92 15.13 15.63 -3.28% 0.51% 0% 29017 0.4512 53.14 15.55 0% 0 0% 0 0% 0 0% 0%
20210928 16.3 16.38 15.93 16.16 0.31% 0.12% 0% 18699 0.3018 32 16.14 0% 0 0% 0 0% 0 0% 0%
20210927 16.32 16.38 15.9 16.11 -2.19% 0.31% 0% 20658 0.3317 34.08 16.06 0% 0 0% 0 0% 0 0% 0%
20210924 16.79 16.79 16 16.47 -1.91% 0.98% 0% 38330 0.625 60.95 16.31 0% 0 0% 0 0% 0 0% 0%
20210923 16.26 17.08 16.26 16.79 2.69% 0.54% 0% 48415 0.8085 77.01 16.7 0% 0 0% 0 0% 0 0% 0%
20210922 16 16.43 15.91 16.35 -0.12% 0.68% 0% 20754 0.337 31.61 16.24 0% 0 0% 0 0% 0 0% 0%
20210917 16.72 16.73 16.04 16.37 -2.56% -0.12% 0% 39881 0.6537 57.66 16.39 0% 0 0% 0 0% 0 0% 0%
20210916 17.48 17.48 16.62 16.8 -1.87% -1% 0% 49548 0.8408 70.83 16.97 0% 0 0% 0 0% 0 0% 0%
20210915 17.02 17.3 16.74 17.12 0.06% 0.53% 0% 46560 0.7929 64.44 17.03 0% 0 0% 0 0% 0 0% 0%
20210914 16.78 17.28 16.53 17.11 -0.29% 1.91% 0% 64787 1.0878 84.14 16.79 0% 0 0% 0 0% 0 0% 0%
20210913 17.77 18.2 17.03 17.16 2.33% -2.05% 0% 79361 1.3902 104.75 17.52 0% 0 0% 0 0% 0 0% 0%
20210910 16.95 17.03 16.6 16.77 -0.77% 0.3% 0% 36133 0.6041 45.96 16.72 0% 0 0% 0 0% 0 0% 0%
20210909 17.21 17.45 16.75 16.9 -1.74% -0.47% 0% 50281 0.854 57.24 16.98 0% 0 0% 0 0% 0 0% 0%
20210908 17.59 17.78 17.15 17.2 -2.71% -1.15% 0% 49883 0.8682 50.93 17.4 0% 0 0% 0 0% 0 0% 0%
20210907 17.53 18.08 17.43 17.68 0.57% -0.28% 0% 54838 0.9722 45.79 17.73 0% 0 0% 0 0% 0 0% 0%
20210906 16.97 17.84 16.97 17.58 1.44% 0.74% 0% 58059 1.0129 30.94 17.45 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