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. 中富电路300814
    4. 返回上一页 刷新
股票代码（例：sz300814）       400条   (进入中富电路股票专站) 中富电路股票成本分析
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 32.97 33.14 32.16 32.69 1.68% 0.06% 0% 100502 3.283 56.34 32.67 0% 0 0% 0 0% 0 0% 0%
20230927 31.51 33.26 31.32 32.15 2.03% -1.08% 0% 140582 4.5693 70.1 32.5 0% 0 0% 0 0% 0 0% 0%
20230926 33.5 33.55 31.3 31.51 -8.93% -1.65% 0% 157120 5.0342 71.77 32.04 0% 0 0% 0 0% 0 0% 0%
20230925 35 37 34.55 34.6 -3.19% -3.32% 0% 158842 5.6852 81.09 35.79 0% 0 0% 0 0% 0 0% 0%
20230922 34.56 36 33.29 35.74 0.99% 2.88% 0% 167014 5.8014 81.48 34.74 0% 0 0% 0 0% 0 0% 0%
20230921 34.42 36.1 33.07 35.39 0.77% 2.11% 0% 148877 5.1595 69.19 34.66 0% 0 0% 0 0% 0 0% 0%
20230920 34.11 36.4 34.11 35.12 -0.23% -0.26% 0% 133843 4.7132 59.73 35.21 0% 0 0% 0 0% 0 0% 0%
20230919 36.7 37.25 34.1 35.2 -9.93% -0.76% 0% 204967 7.27 84.2 35.47 0% 0 0% 0 0% 0 0% 0%
20230918 36.44 40.22 36.44 39.08 7.24% 0.7% 0% 231152 8.9718 98.65 38.81 0% 0 0% 0 0% 0 0% 0%
20230915 36.21 38.88 34.56 36.44 -1.33% -0.11% 0% 204268 7.4517 80.86 36.48 0% 0 0% 0 0% 0 0% 0%
20230914 38.28 40.96 36.85 36.93 -3.38% -5.16% 0% 262056 10.2038 107.25 38.94 0% 0 0% 0 0% 0 0% 0%
20230913 33.38 39.99 33.38 38.22 10.11% 4.94% 0% 261545 9.5247 107.32 36.42 0% 0 0% 0 0% 0 0% 0%
20230912 35.49 36.28 34.51 34.71 -2.17% -1.5% 0% 140769 4.9612 60.09 35.24 0% 0 0% 0 0% 0 0% 0%
20230911 36.01 37.37 35.1 35.48 -4.67% -1.58% 0% 187502 6.7586 85.67 36.05 0% 0 0% 0 0% 0 0% 0%
20230908 38.53 40.44 36.74 37.22 -4.27% -2.18% 0% 241460 9.1864 125.32 38.05 0% 0 0% 0 0% 0 0% 0%
20230907 40.6 41.25 38.5 38.88 -10.41% -2.34% 0% 237749 9.4639 144.8 39.81 0% 0 0% 0 0% 0 0% 0%
20230906 38.39 45.58 37.23 43.4 13.08% 7.32% 0% 299143 12.0969 212.58 40.44 0% 0 0% 0 0% 0 0% 0%
20230905 37.37 42.5 36.32 38.38 3.73% -1.41% 0% 303841 11.8275 257.49 38.93 0% 0 0% 0 0% 0 0% 0%
20230904 32.88 39 32.67 37 13.15% 4.43% 0% 286576 10.1521 286.12 35.43 0% 0 0% 0 0% 0 0% 0%
20230901 33.56 34.5 31.55 32.7 4.27% -0.85% 0% 316311 10.4323 396.07 32.98 0% 0 0% 0 0% 0 0% 0%
20230831 25.71 31.36 25.71 31.36 20.02% 5.23% 0% 126471 3.7694 218.16 29.8 0% 0 0% 0 0% 0 0% 0%
20230830 25.71 27.08 25.5 26.13 4.1% -0.87% 0% 126079 3.3237 220.09 26.36 0% 0 0% 0 0% 0 0% 0%
20230829 23.97 25.2 23.83 25.1 4.71% 1.29% 0% 51315 1.2715 96.87 24.78 0% 0 0% 0 0% 0 0% 0%
20230828 25.35 25.59 23.88 23.97 -0.66% -2.36% 0% 44957 1.1037 81.4 24.55 0% 0 0% 0 0% 0 0% 0%
20230825 24.56 24.88 23.94 24.13 -3.29% -0.78% 0% 47676 1.1594 82.87 24.32 0% 0 0% 0 0% 0 0% 0%
20230824 25.4 25.6 24.85 24.95 -0.72% -1.11% 0% 39847 1.0055 69.82 25.23 0% 0 0% 0 0% 0 0% 0%
20230823 25.99 25.99 25.06 25.13 -3.35% -0.87% 0% 44979 1.1403 72.78 25.35 0% 0 0% 0 0% 0 0% 0%
20230822 26.1 26.43 25.17 26 0.7% 1.17% 0% 55025 1.4143 74.56 25.7 0% 0 0% 0 0% 0 0% 0%
20230821 26.15 26.42 25.82 25.82 -0.69% -0.92% 0% 40365 1.052 46.93 26.06 0% 0 0% 0 0% 0 0% 0%
20230818 26.1 26.54 25.81 26 -0.38% -0.95% 0% 53019 1.3917 48.77 26.25 0% 0 0% 0 0% 0 0% 0%
20230817 25.8 26.27 25.39 26.1 1.16% 0.93% 0% 62598 1.6186 51.23 25.86 0% 0 0% 0 0% 0 0% 0%
20230816 26.03 26.69 25.8 25.8 -1.34% -1.53% 0% 57750 1.513 46.67 26.2 0% 0 0% 0 0% 0 0% 0%
20230815 26.6 27.24 25.99 26.15 -1.17% -1.51% 0% 64439 1.7111 50.61 26.55 0% 0 0% 0 0% 0 0% 0%
20230814 25.95 26.77 25.65 26.46 1.77% 1.15% 0% 55846 1.4611 41.9 26.16 0% 0 0% 0 0% 0 0% 0%
20230811 26.45 26.69 25.96 26 -1.7% -1.14% 0% 61211 1.61 45.07 26.3 0% 0 0% 0 0% 0 0% 0%
20230810 26.51 27.09 26.29 26.45 -1.42% -0.56% 0% 86490 2.3005 61.39 26.6 0% 0 0% 0 0% 0 0% 0%
20230809 29.81 29.82 26.68 26.83 -11.25% -3.28% 0% 160297 4.4466 115.41 27.74 0% 0 0% 0 0% 0 0% 0%
20230808 31.37 31.88 30.21 30.23 -5.53% -2.36% 0% 156609 4.8483 121.75 30.96 0% 0 0% 0 0% 0 0% 0%
20230807 29.87 32.25 29.53 32 6.28% 3.49% 0% 230679 7.1327 166.61 30.92 0% 0 0% 0 0% 0 0% 0%
20230804 29.21 30.11 28.58 30.11 2.76% 2.14% 0% 150812 4.4463 103.6 29.48 0% 0 0% 0 0% 0 0% 0%
20230803 28.8 29.38 28.31 29.3 -0.17% 1.42% 0% 84853 2.4513 49.63 28.89 0% 0 0% 0 0% 0 0% 0%
20230802 28.7 29.39 28.34 29.35 1.07% 1.14% 0% 100603 2.9192 51.93 29.02 0% 0 0% 0 0% 0 0% 0%
20230801 29 29.18 27.81 29.04 0.97% 1.43% 0% 97047 2.7787 43.82 28.63 0% 0 0% 0 0% 0 0% 0%
20230731 29.09 29.33 27.97 28.76 -1.64% -0.07% 0% 80316 2.3111 32.06 28.78 0% 0 0% 0 0% 0 0% 0%
20230728 30.2 30.88 29.07 29.24 -4.26% -1.32% 0% 116812 3.4609 43.22 29.63 0% 0 0% 0 0% 0 0% 0%
20230727 30.11 31.29 29.9 30.54 -1.61% 0% 0% 109141 3.3327 38.61 30.54 0% 0 0% 0 0% 0 0% 0%
20230726 31.2 31.85 29.85 31.04 0.29% 0.13% 0% 179635 5.568 63.4 31 0% 0 0% 0 0% 0 0% 0%
20230725 33.4 34 30.6 30.95 -7.34% -3.34% 0% 241843 7.7433 92.65 32.02 0% 0 0% 0 0% 0 0% 0%
20230724 31.67 35.58 31.24 33.4 -4.02% -0.03% 0% 214979 7.1829 94.04 33.41 0% 0 0% 0 0% 0 0% 0%
20230721 36 39.96 34.34 34.8 -4.32% -8.16% 0% 287090 10.8785 156.24 37.89 0% 0 0% 0 0% 0 0% 0%
20230720 37.7 38.59 35.38 36.37 -5.43% -1.14% 0% 251369 9.2475 155.37 36.79 0% 0 0% 0 0% 0 0% 0%
20230719 39.18 40.89 37.16 38.46 -2.34% 0.26% 0% 263541 10.1098 196.32 38.36 0% 0 0% 0 0% 0 0% 0%
20230718 35.09 40 33.59 39.38 13.49% 4.18% 0% 302678 11.4415 272.41 37.8 0% 0 0% 0 0% 0 0% 0%
20230717 31.39 35.58 31.03 34.7 5.54% 3.74% 0% 308008 10.3038 330.33 33.45 0% 0 0% 0 0% 0 0% 0%
20230714 29.99 34.15 29.07 32.88 15.09% 8.26% 0% 320694 9.7409 452.39 30.37 0% 0 0% 0 0% 0 0% 0%
20230713 23.67 28.57 23.67 28.57 19.99% 4.35% 0% 178667 4.8927 385.36 27.38 0% 0 0% 0 0% 0 0% 0%
20230712 24 25.58 23.66 23.97 -0.99% -3.03% 0% 56142 1.3879 153.93 24.72 0% 0 0% 0 0% 0 0% 0%
20230711 23.82 24.57 23.3 24.21 1.64% -0.12% 0% 27341 0.6627 82.78 24.24 0% 0 0% 0 0% 0 0% 0%
20230710 24.28 24.44 23.62 23.82 -1.69% -0.17% 0% 21559 0.5143 60.92 23.86 0% 0 0% 0 0% 0 0% 0%
20230707 24.5 25.05 23.9 24.23 -2.53% -0.62% 0% 33731 0.8222 91.75 24.38 0% 0 0% 0 0% 0 0% 0%
20230706 23.79 25.34 23.79 24.86 3.76% -0.08% 0% 50000 1.2439 129.77 24.88 0% 0 0% 0 0% 0 0% 0%
20230705 24.06 24.51 23.86 23.96 -0.46% -0.95% 0% 25321 0.6124 55.03 24.19 0% 0 0% 0 0% 0 0% 0%
20230704 23.74 24.3 23.6 24.07 1.6% 0.12% 0% 26449 0.6359 44.76 24.04 0% 0 0% 0 0% 0 0% 0%
20230703 24.15 24.49 23.67 23.69 -1.66% -1.04% 0% 24957 0.5975 38.08 23.94 0% 0 0% 0 0% 0 0% 0%
20230630 23 24.23 22.88 24.09 3.84% 1.86% 0% 37743 0.8926 53.87 23.65 0% 0 0% 0 0% 0 0% 0%
20230629 22.49 23.57 22.09 23.2 3.25% 0.17% 0% 29432 0.6816 39.74 23.16 0% 0 0% 0 0% 0 0% 0%
20230628 23.03 23.03 21.66 22.47 -2.47% 1.03% 0% 39437 0.8771 48.88 22.24 0% 0 0% 0 0% 0 0% 0%
20230627 22.8 23.15 22.61 23.04 1.01% 0.7% 0% 28962 0.6626 34.37 22.88 0% 0 0% 0 0% 0 0% 0%
20230626 23.69 23.92 22.7 22.81 -3.31% -1.81% 0% 47399 1.101 55.34 23.23 0% 0 0% 0 0% 0 0% 0%
20230621 24.84 24.85 23.59 23.59 -4.49% -1.67% 0% 69444 1.666 83.47 23.99 0% 0 0% 0 0% 0 0% 0%
20230620 25.5 26.43 24.49 24.7 -2.06% -1.67% 0% 104414 2.6232 131.11 25.12 0% 0 0% 0 0% 0 0% 0%
20230619 24.36 25.99 24.25 25.22 3.57% -0.79% 0% 147913 3.7595 203.8 25.42 0% 0 0% 0 0% 0 0% 0%
20230616 23.31 24.7 23.06 24.35 3.75% 1.08% 0% 88452 2.1309 136.18 24.09 0% 0 0% 0 0% 0 0% 0%
20230615 23.81 24.38 23.31 23.47 -0.97% -1.55% 0% 63470 1.5134 102.47 23.84 0% 0 0% 0 0% 0 0% 0%
20230614 23.66 24.08 23.06 23.7 0.17% 0.68% 0% 63772 1.5013 93.99 23.54 0% 0 0% 0 0% 0 0% 0%
20230613 23.91 23.91 23.2 23.66 -0.38% 0.64% 0% 63634 1.4959 83.6 23.51 0% 0 0% 0 0% 0 0% 0%
20230612 23.41 24.45 23.3 23.75 1.45% -0.67% 0% 93417 2.2332 106.89 23.91 0% 0 0% 0 0% 0 0% 0%
20230609 23.39 23.66 22.85 23.41 0.82% 0.52% 0% 56008 1.3043 57.24 23.29 0% 0 0% 0 0% 0 0% 0%
20230608 23.11 23.66 22.65 23.22 -1.78% 0.22% 0% 52263 1.2108 52.8 23.17 0% 0 0% 0 0% 0 0% 0%
20230607 22.78 23.88 22.71 23.64 4.32% 0.55% 0% 76115 1.7898 80.23 23.51 0% 0 0% 0 0% 0 0% 0%
20230606 23.48 23.7 22.62 22.66 -4.02% -1.39% 0% 49372 1.1345 53.69 22.98 0% 0 0% 0 0% 0 0% 0%
20230605 23.86 24.06 23.5 23.61 0% -0.42% 0% 41008 0.9725 47.62 23.71 0% 0 0% 0 0% 0 0% 0%
20230602 23.83 23.89 23.3 23.61 -0.17% -0.08% 0% 52860 1.2492 62.68 23.63 0% 0 0% 0 0% 0 0% 0%
20230601 24.04 24.59 23.49 23.65 -6.08% -1.34% 0% 112683 2.701 142.34 23.97 0% 0 0% 0 0% 0 0% 0%
20230531 24.63 25.98 24.2 25.18 0.72% 0.52% 0% 135872 3.403 203.22 25.05 0% 0 0% 0 0% 0 0% 0%
20230530 26.06 26.8 24.5 25 -2.04% -1.42% 0% 176597 4.4792 316.73 25.36 0% 0 0% 0 0% 0 0% 0%
20230529 21 25.52 20.89 25.52 19.98% 7.27% 0% 173076 4.1171 409.89 23.79 0% 0 0% 0 0% 0 0% 0%
20230526 20.57 21.73 20.53 21.27 4.88% 0.57% 0% 67686 1.4317 233.92 21.15 0% 0 0% 0 0% 0 0% 0%
20230525 20.13 20.85 19.83 20.28 1.15% 0.35% 0% 27977 0.5653 116.33 20.21 0% 0 0% 0 0% 0 0% 0%
20230524 19.3 20.36 19.3 20.05 2.61% 0.4% 0% 28778 0.5748 126.88 19.97 0% 0 0% 0 0% 0 0% 0%
20230523 19.86 19.87 19.49 19.54 -1.66% -0.66% 0% 18952 0.3727 91.08 19.67 0% 0 0% 0 0% 0 0% 0%
20230522 19.45 20.01 19.4 19.87 1.9% 0.56% 0% 23918 0.4727 120.39 19.76 0% 0 0% 0 0% 0 0% 0%
20230519 19.2 19.7 19.2 19.5 1.04% 0% 0% 21371 0.4168 110.98 19.5 0% 0 0% 0 0% 0 0% 0%
20230518 19.06 19.6 19.01 19.3 -0.26% 0.31% 0% 23752 0.4571 125.81 19.24 0% 0 0% 0 0% 0 0% 0%
20230517 18.43 19.96 18.43 19.35 3.75% 0.16% 0% 36368 0.7028 197.02 19.32 0% 0 0% 0 0% 0 0% 0%
20230516 18.28 18.66 18.07 18.65 1.97% 1.19% 0% 19535 0.36 111.15 18.43 0% 0 0% 0 0% 0 0% 0%
20230515 17.95 18.29 17.71 18.29 1.67% 1.78% 0% 10636 0.1911 54.11 17.97 0% 0 0% 0 0% 0 0% 0%
20230510 17.7 17.9 17.45 17.88 1.02% 1.02% 0% 10025 0.1774 48.83 17.7 0% 0 0% 0 0% 0 0% 0%
20230509 18.01 18.3 17.7 17.7 -2.26% -1.17% 0% 13754 0.2464 54.63 17.91 0% 0 0% 0 0% 0 0% 0%
20230508 17.96 18.12 17.9 18.11 1.29% 0.44% 0% 9199 0.1659 32.43 18.03 0% 0 0% 0 0% 0 0% 0%
20230505 18.13 18.23 17.63 17.88 -1% -0.22% 0% 14749 0.2643 48.93 17.92 0% 0 0% 0 0% 0 0% 0%
20230504 18.62 18.62 17.9 18.06 -2.75% -0.39% 0% 17282 0.3133 53.99 18.13 0% 0 0% 0 0% 0 0% 0%
20230428 18.05 18.61 17.93 18.57 3.4% 0.81% 0% 15258 0.281 45.93 18.42 0% 0 0% 0 0% 0 0% 0%
20230427 18.18 18.54 17.85 17.96 -1.21% -1.05% 0% 19937 0.3619 53.63 18.15 0% 0 0% 0 0% 0 0% 0%
20230426 18.55 18.64 17.99 18.18 -1.03% -0.71% 0% 18599 0.3405 45.32 18.31 0% 0 0% 0 0% 0 0% 0%
20230425 19.38 19.38 18.08 18.37 -5.65% -1.34% 0% 30294 0.564 70.34 18.62 0% 0 0% 0 0% 0 0% 0%
20230424 19.55 19.89 19.37 19.47 -1.42% -0.66% 0% 17452 0.3421 41.81 19.6 0% 0 0% 0 0% 0 0% 0%
20230421 21.35 21.44 19.66 19.75 -8.4% -3.33% 0% 44904 0.9176 103.52 20.43 0% 0 0% 0 0% 0 0% 0%
20230420 20.8 21.89 20.64 21.56 4.05% 1.08% 0% 37454 0.7989 84.13 21.33 0% 0 0% 0 0% 0 0% 0%
20230419 20.51 21.15 20.51 20.72 0.24% -0.77% 0% 20063 0.4189 37.52 20.88 0% 0 0% 0 0% 0 0% 0%
20230418 21.14 21.15 20.3 20.67 -2.5% 0.29% 0% 30843 0.6357 50.57 20.61 0% 0 0% 0 0% 0 0% 0%
20230417 21.7 21.87 21.09 21.2 -3.06% -1.03% 0% 26865 0.5755 42.88 21.42 0% 0 0% 0 0% 0 0% 0%
20230414 21.48 21.9 20.91 21.87 2.53% 1.53% 0% 39697 0.8551 61.69 21.54 0% 0 0% 0 0% 0 0% 0%
20230413 22.38 22.38 21.31 21.33 -5.28% -1.48% 0% 48420 1.0484 72.96 21.65 0% 0 0% 0 0% 0 0% 0%
20230412 22.18 22.58 21.85 22.52 1.67% 0.99% 0% 37398 0.8341 55.26 22.3 0% 0 0% 0 0% 0 0% 0%
20230411 22.15 22.51 21.73 22.15 -1.12% 0.05% 0% 34804 0.7707 50.12 22.14 0% 0 0% 0 0% 0 0% 0%
20230410 22.99 23.08 22.11 22.4 -2.18% -0.84% 0% 41242 0.9315 55.93 22.59 0% 0 0% 0 0% 0 0% 0%
20230407 23.37 23.37 22.4 22.9 -1.72% 0.44% 0% 62528 1.4255 85.54 22.8 0% 0 0% 0 0% 0 0% 0%
20230406 22.2 23.6 22.05 23.3 3.79% 0.6% 0% 96880 2.244 135.09 23.16 0% 0 0% 0 0% 0 0% 0%
20230404 22.78 23.1 22.3 22.45 -1.58% -1.23% 0% 70534 1.6032 104.75 22.73 0% 0 0% 0 0% 0 0% 0%
20230403 22.49 22.81 22.16 22.81 2.1% 1.15% 0% 65937 1.4872 106.21 22.55 0% 0 0% 0 0% 0 0% 0%
20230331 22.6 22.68 21.93 22.34 -1.59% 0.49% 0% 47290 1.0514 79.08 22.23 0% 0 0% 0 0% 0 0% 0%
20230330 23 23.05 22.22 22.7 -1.65% 0.27% 0% 62269 1.41 108.26 22.64 0% 0 0% 0 0% 0 0% 0%
20230329 21.97 23.26 21.58 23.08 5.73% 1.9% 0% 81980 1.8566 146.05 22.65 0% 0 0% 0 0% 0 0% 0%
20230328 22.6 22.79 21.78 21.83 -3.28% -1% 0% 51881 1.1438 93.13 22.05 0% 0 0% 0 0% 0 0% 0%
20230327 22.31 23.27 22.04 22.57 3.01% -0.62% 0% 92111 2.0918 172.08 22.71 0% 0 0% 0 0% 0 0% 0%
20230324 21.94 22.29 21.66 21.91 -1.13% -0.18% 0% 47850 1.0503 96.68 21.95 0% 0 0% 0 0% 0 0% 0%
20230323 21.53 22.16 21.46 22.16 2.55% 1.09% 0% 69784 1.5297 136.56 21.92 0% 0 0% 0 0% 0 0% 0%
20230322 20.76 21.69 20.6 21.61 4.09% 1.36% 0% 56403 1.2023 116.52 21.32 0% 0 0% 0 0% 0 0% 0%
20230321 20.5 20.76 20.22 20.76 0.97% 0.97% 0% 26212 0.539 53.01 20.56 0% 0 0% 0 0% 0 0% 0%
20230320 20.83 21 20.22 20.56 -1.63% 0.44% 0% 38071 0.7795 73.13 20.47 0% 0 0% 0 0% 0 0% 0%
20230317 20.87 21.2 20.48 20.9 1.95% 0.24% 0% 37521 0.7824 69.59 20.85 0% 0 0% 0 0% 0 0% 0%
20230316 21.21 21.92 20.5 20.5 -4.16% -3.12% 0% 52266 1.1059 87.28 21.16 0% 0 0% 0 0% 0 0% 0%
20230315 20.85 22 20.7 21.39 3.68% -0.6% 0% 65565 1.4107 114.51 21.52 0% 0 0% 0 0% 0 0% 0%
20230314 21 21.04 20.15 20.63 -1.29% 0.34% 0% 48708 1.0012 85.32 20.56 0% 0 0% 0 0% 0 0% 0%
20230313 21.36 21.76 20.65 20.9 -2.47% -0.14% 0% 38692 0.8099 71.16 20.93 0% 0 0% 0 0% 0 0% 0%
20230310 21.36 22.09 21.36 21.43 -1.11% -1.29% 0% 43389 0.9418 81.85 21.71 0% 0 0% 0 0% 0 0% 0%
20230309 21.3 22.13 21.1 21.67 1.74% -0.18% 0% 49765 1.0805 87.84 21.71 0% 0 0% 0 0% 0 0% 0%
20230308 20.56 21.45 20.35 21.3 4.36% 1.04% 0% 50569 1.066 83.63 21.08 0% 0 0% 0 0% 0 0% 0%
20230307 21.45 21.6 20.38 20.41 -5.42% -1.97% 0% 48960 1.0195 83.18 20.82 0% 0 0% 0 0% 0 0% 0%
20230306 22 22.15 21.39 21.58 -3.88% -0.51% 0% 63412 1.3751 117.13 21.69 0% 0 0% 0 0% 0 0% 0%
20230303 22.18 22.98 22.07 22.45 3.5% -0.27% 0% 97400 2.1923 200.85 22.51 0% 0 0% 0 0% 0 0% 0%
20230302 21.75 21.96 21.55 21.69 -0.73% -0.28% 0% 34318 0.7464 78.75 21.75 0% 0 0% 0 0% 0 0% 0%
20230301 21.45 21.86 21.32 21.85 1.77% 0.74% 0% 38997 0.8458 86.22 21.69 0% 0 0% 0 0% 0 0% 0%
20230228 21.8 21.86 21.21 21.47 -0.19% -0.05% 0% 31926 0.6859 69.72 21.48 0% 0 0% 0 0% 0 0% 0%
20230227 21.81 22.39 21.33 21.51 -2.67% -0.88% 0% 42614 0.9247 89.41 21.7 0% 0 0% 0 0% 0 0% 0%
20230224 22.03 22.48 21.4 22.1 1.33% 0.5% 0% 77742 1.7095 168.25 21.99 0% 0 0% 0 0% 0 0% 0%
20230223 20.7 22 20.57 21.81 4.91% 1.21% 0% 69665 1.5016 158.02 21.55 0% 0 0% 0 0% 0 0% 0%
20230222 20.33 21.07 20.19 20.79 2.16% 0.29% 0% 25318 0.5248 55.69 20.73 0% 0 0% 0 0% 0 0% 0%
20230221 20.6 20.83 20.1 20.35 -1.45% -0.34% 0% 21351 0.4359 44.27 20.42 0% 0 0% 0 0% 0 0% 0%
20230220 20.25 20.66 19.98 20.65 1.98% 1.62% 0% 18464 0.3752 36.59 20.32 0% 0 0% 0 0% 0 0% 0%
20230217 20.79 21.08 20.25 20.25 -2.6% -1.51% 0% 27232 0.56 54.17 20.56 0% 0 0% 0 0% 0 0% 0%
20230216 21.93 22.02 20.68 20.79 -5.16% -2.49% 0% 46017 0.9812 91.51 21.32 0% 0 0% 0 0% 0 0% 0%
20230215 21.54 22 21.4 21.92 0.87% 0.97% 0% 38610 0.8381 72.97 21.71 0% 0 0% 0 0% 0 0% 0%
20230214 21.67 22.38 21.52 21.73 0.28% -0.78% 0% 52212 1.1432 92.11 21.9 0% 0 0% 0 0% 0 0% 0%
20230213 21.77 21.92 21.3 21.67 -0.46% 0.18% 0% 32819 0.7098 58.63 21.63 0% 0 0% 0 0% 0 0% 0%
20230210 21.75 21.98 21.49 21.77 0.42% 0.18% 0% 48438 1.0525 83.36 21.73 0% 0 0% 0 0% 0 0% 0%
20230209 20.67 21.88 20.52 21.68 5.14% 1.4% 0% 66772 1.4274 114.98 21.38 0% 0 0% 0 0% 0 0% 0%
20230208 21.16 21.66 20.59 20.62 -3.15% -1.9% 0% 44624 0.938 80.07 21.02 0% 0 0% 0 0% 0 0% 0%
20230207 21.17 21.5 20.91 21.29 0.9% 0.57% 0% 40508 0.8576 71.7 21.17 0% 0 0% 0 0% 0 0% 0%
20230206 21.1 21.25 20.92 21.1 -0.57% 0.14% 0% 28088 0.5917 46.05 21.07 0% 0 0% 0 0% 0 0% 0%
20230203 21.21 21.63 20.89 21.22 -1.35% 0.33% 0% 52010 1.1001 85.02 21.15 0% 0 0% 0 0% 0 0% 0%
20230202 21.53 22.5 21.41 21.51 -1.33% -1.6% 0% 81608 1.7836 139.92 21.86 0% 0 0% 0 0% 0 0% 0%
20230201 21.06 21.97 20.85 21.8 3.42% 0.55% 0% 79291 1.7192 141.19 21.68 0% 0 0% 0 0% 0 0% 0%
20230131 20.93 21.14 20.62 21.08 -0.43% 1.05% 0% 40761 0.8502 72.33 20.86 0% 0 0% 0 0% 0 0% 0%
20230130 20.9 21.2 20.59 21.17 3.07% 1.05% 0% 57463 1.2038 95.78 20.95 0% 0 0% 0 0% 0 0% 0%
20230120 20.2 21.13 20.1 20.54 1.33% -0.53% 0% 41267 0.8521 62.93 20.65 0% 0 0% 0 0% 0 0% 0%
20230119 20.04 20.29 19.7 20.27 1.1% 0.85% 0% 37356 0.751 53.57 20.1 0% 0 0% 0 0% 0 0% 0%
20230118 20.31 20.88 20.01 20.05 -4.16% -0.74% 0% 60257 1.2171 83.92 20.2 0% 0 0% 0 0% 0 0% 0%
20230117 20.25 21.37 20.09 20.92 4.44% -0.24% 0% 82947 1.7391 115.8 20.97 0% 0 0% 0 0% 0 0% 0%
20230116 19.96 20.28 19.8 20.03 -0.15% -0.1% 0% 31684 0.6354 45.75 20.05 0% 0 0% 0 0% 0 0% 0%
20230113 20.69 20.69 19.94 20.06 -2.86% -0.45% 0% 45807 0.9231 66.74 20.15 0% 0 0% 0 0% 0 0% 0%
20230112 20.2 20.93 19.93 20.65 0.93% 0.88% 0% 59405 1.2159 88.5 20.47 0% 0 0% 0 0% 0 0% 0%
20230111 20.46 21.16 20.28 20.46 -1.06% -0.63% 0% 64561 1.3294 98.85 20.59 0% 0 0% 0 0% 0 0% 0%
20230110 20.71 21.56 20.44 20.68 -1.66% -0.82% 0% 78059 1.6278 122.03 20.85 0% 0 0% 0 0% 0 0% 0%
20230109 19.96 21.75 19.57 21.03 5.47% 1.69% 0% 102607 2.1216 160.19 20.68 0% 0 0% 0 0% 0 0% 0%
20230106 19.28 20.19 18.93 19.94 3.37% 1.42% 0% 82131 1.6151 129.63 19.66 0% 0 0% 0 0% 0 0% 0%
20230105 19.33 19.42 18.86 19.29 -0.72% 0.57% 0% 43337 0.8313 66.99 19.18 0% 0 0% 0 0% 0 0% 0%
20230104 18.53 20.48 18.53 19.43 4.63% -0.15% 0% 83580 1.6268 120.53 19.46 0% 0 0% 0 0% 0 0% 0%
20230103 17.89 18.63 17.89 18.57 2.82% 1.2% 0% 32791 0.6018 41 18.35 0% 0 0% 0 0% 0 0% 0%
20221230 18.43 18.69 17.93 18.06 -1.53% -0.77% 0% 33032 0.6011 41.53 18.2 0% 0 0% 0 0% 0 0% 0%
20221229 18.98 19.2 18.3 18.34 -4.48% -1.5% 0% 43414 0.8083 45.64 18.62 0% 0 0% 0 0% 0 0% 0%
20221228 19.6 19.8 18.92 19.2 -3.81% -0.36% 0% 46313 0.8925 43.63 19.27 0% 0 0% 0 0% 0 0% 0%
20221227 19.9 20.3 19.45 19.96 -1.92% 0.76% 0% 55290 1.0951 49.68 19.81 0% 0 0% 0 0% 0 0% 0%
20221226 19.35 20.78 19.16 20.35 4.68% 0.49% 0% 72187 1.4621 68.43 20.25 0% 0 0% 0 0% 0 0% 0%
20221223 19.67 20 19.02 19.44 -3.24% -0.21% 0% 66638 1.2982 63.51 19.48 0% 0 0% 0 0% 0 0% 0%
20221222 20.6 20.97 19.84 20.09 -4.88% -0.5% 0% 72083 1.455 73.09 20.19 0% 0 0% 0 0% 0 0% 0%
20221221 21 21.33 20 21.12 -2.49% 2.62% 0% 86004 1.7698 92.68 20.58 0% 0 0% 0 0% 0 0% 0%
20221220 19.8 22.22 19.8 21.66 7.23% 0.51% 0% 122129 2.6321 147.16 21.55 0% 0 0% 0 0% 0 0% 0%
20221219 19.71 21.09 19.71 20.2 0.5% -0.93% 0% 85379 1.7411 109.88 20.39 0% 0 0% 0 0% 0 0% 0%
20221216 20.27 20.44 19.65 20.1 -4.19% 0.45% 0% 102433 2.0492 140.62 20.01 0% 0 0% 0 0% 0 0% 0%
20221215 18.69 22.44 18.58 20.98 7.42% 0.43% 0% 160641 3.3563 254.83 20.89 0% 0 0% 0 0% 0 0% 0%
20221214 17 19.83 17 19.53 18.01% 2.3% 0% 116738 2.2284 420.51 19.09 0% 0 0% 0 0% 0 0% 0%
20221213 16.89 16.99 16.5 16.55 -2.01% -0.78% 0% 8622 0.1438 16.22 16.68 0% 0 0% 0 0% 0 0% 0%
20221209 16.93 17.16 16.76 16.76 -1.06% -0.89% 0% 8404 0.1421 14.88 16.91 0% 0 0% 0 0% 0 0% 0%
20221208 17.45 17.45 16.94 16.94 -3.03% -0.7% 0% 14993 0.2558 27.87 17.06 0% 0 0% 0 0% 0 0% 0%
20221207 17.54 17.7 17.44 17.47 -1.52% -0.34% 0% 10860 0.1904 21.56 17.53 0% 0 0% 0 0% 0 0% 0%
20221206 17.4 17.84 17.38 17.74 1.6% 0.51% 0% 17239 0.3043 34.38 17.65 0% 0 0% 0 0% 0 0% 0%
20221205 17.44 17.59 17.3 17.46 0.17% 0.34% 0% 10779 0.1876 21.9 17.4 0% 0 0% 0 0% 0 0% 0%
20221202 17.28 17.51 17.27 17.43 0.75% 0% 0% 7500 0.1307 15.3 17.43 0% 0 0% 0 0% 0 0% 0%
20221201 17.45 17.55 17.25 17.3 0.23% -0.57% 0% 11755 0.2045 23.93 17.4 0% 0 0% 0 0% 0 0% 0%
20221130 17.44 17.45 17.17 17.26 -0.98% -0.23% 0% 9077 0.157 18.31 17.3 0% 0 0% 0 0% 0 0% 0%
20221129 17.05 17.44 17.05 17.43 1.69% 0.58% 0% 10135 0.1756 20.5 17.33 0% 0 0% 0 0% 0 0% 0%
20221128 17 17.27 16.88 17.14 -0.23% 0.12% 0% 6590 0.1128 12.88 17.12 0% 0 0% 0 0% 0 0% 0%
20221125 17.59 17.71 17.18 17.18 -2.05% -1.38% 0% 10369 0.1806 20.1 17.42 0% 0 0% 0 0% 0 0% 0%
20221124 17.7 17.84 17.5 17.54 -0.34% -0.51% 0% 8928 0.1574 15.7 17.63 0% 0 0% 0 0% 0 0% 0%
20221123 18.18 18.22 17.24 17.6 -3.19% -0.28% 0% 21584 0.3809 35.35 17.65 0% 0 0% 0 0% 0 0% 0%
20221122 18.68 18.96 18.12 18.18 -2.15% -2.36% 0% 16715 0.3113 27.45 18.62 0% 0 0% 0 0% 0 0% 0%
20221121 18.59 18.78 18.28 18.58 0.16% 0.43% 0% 12228 0.2262 20.25 18.5 0% 0 0% 0 0% 0 0% 0%
20221118 19.32 19.32 18.52 18.55 -4.04% -1.85% 0% 26819 0.507 46.59 18.9 0% 0 0% 0 0% 0 0% 0%
20221117 19.18 19.57 18.74 19.33 0.99% 0.52% 0% 28990 0.5576 52.55 19.23 0% 0 0% 0 0% 0 0% 0%
20221116 19.38 19.39 19.01 19.14 -1.69% -0.1% 0% 26599 0.5096 49.83 19.16 0% 0 0% 0 0% 0 0% 0%
20221115 18.84 19.87 18.65 19.47 3.13% 0.46% 0% 44653 0.8654 88.29 19.38 0% 0 0% 0 0% 0 0% 0%
20221114 19.03 19.18 18.75 18.88 -2.07% -0.11% 0% 29394 0.5556 63.6 18.9 0% 0 0% 0 0% 0 0% 0%
20221111 19.05 19.69 18.75 19.28 2.94% 0.42% 0% 53012 1.0176 124.33 19.2 0% 0 0% 0 0% 0 0% 0%
20221110 18.89 19.19 18.61 18.73 -2.9% -0.79% 0% 42832 0.8088 112.98 18.88 0% 0 0% 0 0% 0 0% 0%
20221109 17.82 19.32 17.68 19.29 7.83% 3.04% 0% 47543 0.89 141.47 18.72 0% 0 0% 0 0% 0 0% 0%
20221108 18.04 18.08 17.72 17.89 -1.27% 0.22% 0% 13835 0.2469 45.13 17.85 0% 0 0% 0 0% 0 0% 0%
20221107 18.18 18.38 18.04 18.12 -1.15% -0.28% 0% 17860 0.3245 62.57 18.17 0% 0 0% 0 0% 0 0% 0%
20221104 18.1 18.39 17.96 18.33 0.05% 0.88% 0% 26732 0.4858 94.95 18.17 0% 0 0% 0 0% 0 0% 0%
20221103 17.66 18.38 17.65 18.32 2.4% 1.05% 0% 28202 0.5114 102.4 18.13 0% 0 0% 0 0% 0 0% 0%
20221102 17.97 18.23 17.86 17.89 -0.33% -0.83% 0% 23270 0.4199 76.88 18.04 0% 0 0% 0 0% 0 0% 0%
20221101 17.87 18.04 17.4 17.95 1.24% 1.24% 0% 22065 0.3912 69.44 17.73 0% 0 0% 0 0% 0 0% 0%
20221031 17.11 17.96 17.1 17.73 2.19% 0.34% 0% 21698 0.3834 60.56 17.67 0% 0 0% 0 0% 0 0% 0%
20221028 17.71 18.33 17.1 17.35 -2.69% -2.58% 0% 25361 0.4518 72.03 17.81 0% 0 0% 0 0% 0 0% 0%
20221027 17.6 18.04 17.55 17.83 0.11% 0.17% 0% 21763 0.3873 63.11 17.8 0% 0 0% 0 0% 0 0% 0%
20221026 17.31 17.93 17.11 17.81 4.03% 0.96% 0% 22957 0.405 67.65 17.64 0% 0 0% 0 0% 0 0% 0%
20221025 17.2 17.49 17.06 17.12 -1.21% -0.64% 0% 14517 0.2501 43.18 17.23 0% 0 0% 0 0% 0 0% 0%
20221024 17.58 17.9 17.16 17.33 -1.42% -1.37% 0% 20780 0.3651 63.92 17.57 0% 0 0% 0 0% 0 0% 0%
20221021 18.04 18.04 17.48 17.58 -2.77% -0.57% 0% 25440 0.4499 79.69 17.68 0% 0 0% 0 0% 0 0% 0%
20221020 17.29 18.38 17.02 18.08 4.15% 1.35% 0% 47387 0.8454 160.06 17.84 0% 0 0% 0 0% 0 0% 0%
20221019 17.3 17.73 17.17 17.36 -2.75% 0% 0% 34213 0.5941 134.03 17.36 0% 0 0% 0 0% 0 0% 0%
20221018 16.99 19.2 16.83 17.85 5.62% -2.14% 0% 55860 1.0187 255.89 18.24 0% 0 0% 0 0% 0 0% 0%
20221017 16.48 16.98 16.18 16.9 2.55% 0.78% 0% 13080 0.2194 71.26 16.77 0% 0 0% 0 0% 0 0% 0%
20220720 19.21 19.46 18.96 19.17 1.05% 0.1% 0% 30895 0.5916 136.25 19.15 0% 0 0% 0 0% 0 0% 0%
20220719 18.55 19.1 18.28 18.97 3.15% 0.64% 0% 28115 0.5299 132.76 18.85 0% 0 0% 0 0% 0 0% 0%
20220718 18.48 18.49 18.18 18.39 1.16% 0.33% 0% 12552 0.2301 61.46 18.33 0% 0 0% 0 0% 0 0% 0%
20220715 18.34 18.7 18.03 18.18 -0.98% -0.6% 0% 14327 0.2621 66.64 18.29 0% 0 0% 0 0% 0 0% 0%
20220714 17.15 18.55 17.15 18.36 6.25% 1.32% 0% 27420 0.4968 124.53 18.12 0% 0 0% 0 0% 0 0% 0%
20220713 17.1 17.46 17.1 17.28 0.88% -0.06% 0% 7995 0.1382 35.06 17.29 0% 0 0% 0 0% 0 0% 0%
20220712 18.11 18.18 17.1 17.13 -5.41% -2.23% 0% 17076 0.2992 65.97 17.52 0% 0 0% 0 0% 0 0% 0%
20220711 18.7 18.7 18.04 18.27 -2.4% 0% 0% 15061 0.2751 52.82 18.27 0% 0 0% 0 0% 0 0% 0%
20220708 18.51 19 18.31 18.72 0.75% -0.48% 0% 25711 0.4837 87.76 18.81 0% 0 0% 0 0% 0 0% 0%
20220707 18 18.77 17.61 18.58 3.22% 0.98% 0% 23606 0.4344 76.41 18.4 0% 0 0% 0 0% 0 0% 0%
20220706 17.83 18.28 17.64 18 0.95% -0.33% 0% 13209 0.2386 38.63 18.06 0% 0 0% 0 0% 0 0% 0%
20220705 18.26 18.38 17.6 17.83 -2.14% -0.45% 0% 12744 0.2282 37.43 17.91 0% 0 0% 0 0% 0 0% 0%
20220704 18.01 18.4 17.58 18.22 0.28% 1.11% 0% 17347 0.3126 51.48 18.02 0% 0 0% 0 0% 0 0% 0%
20220701 18.28 18.67 18.11 18.17 -0.71% -1.25% 0% 17070 0.3141 53.38 18.4 0% 0 0% 0 0% 0 0% 0%
20220630 18.44 18.88 18.23 18.3 -0.92% -0.76% 0% 23881 0.4404 76.48 18.44 0% 0 0% 0 0% 0 0% 0%
20220629 19 19.45 18.47 18.47 -4.45% -2.33% 0% 35875 0.6784 123.07 18.91 0% 0 0% 0 0% 0 0% 0%
20220628 18.38 19.94 18.01 19.33 5.11% 1.84% 0% 51570 0.9789 195.55 18.98 0% 0 0% 0 0% 0 0% 0%
20220627 18.1 18.55 17.86 18.39 1.6% 1.16% 0% 32144 0.5845 136.77 18.18 0% 0 0% 0 0% 0 0% 0%
20220624 18.46 18.46 18 18.1 -2.43% -0.17% 0% 36920 0.6695 174.35 18.13 0% 0 0% 0 0% 0 0% 0%
20220623 17.34 18.77 17.2 18.55 7.85% 1.26% 0% 51516 0.9436 282.8 18.32 0% 0 0% 0 0% 0 0% 0%
20220622 17.41 17.6 17.15 17.2 -1.99% -0.98% 0% 10319 0.1792 68.39 17.37 0% 0 0% 0 0% 0 0% 0%
20220621 17.46 17.74 17.32 17.55 -0.28% 0.23% 0% 13909 0.2435 90.25 17.51 0% 0 0% 0 0% 0 0% 0%
20220620 17.38 17.67 17.2 17.6 2.39% 0.74% 0% 13054 0.228 82.97 17.47 0% 0 0% 0 0% 0 0% 0%
20220617 17.12 17.27 16.84 17.19 -0.64% 0.59% 0% 9814 0.1677 58.58 17.09 0% 0 0% 0 0% 0 0% 0%
20220616 17.09 17.44 17.08 17.3 0.87% 0% 0% 10189 0.1763 57.68 17.3 0% 0 0% 0 0% 0 0% 0%
20220615 17.08 17.45 17.05 17.15 0.12% -0.52% 0% 12497 0.2155 68.32 17.24 0% 0 0% 0 0% 0 0% 0%
20220614 17.03 17.13 16.5 17.13 -0.75% 1.84% 0% 15030 0.2528 80.79 16.82 0% 0 0% 0 0% 0 0% 0%
20220613 17.05 17.26 16.89 17.26 0.35% 0.7% 0% 9100 0.156 51.84 17.14 0% 0 0% 0 0% 0 0% 0%
20220610 17 17.24 16.85 17.2 0.53% 0.47% 0% 9924 0.1699 57.73 17.12 0% 0 0% 0 0% 0 0% 0%
20220609 17.36 17.36 16.8 17.11 -1.5% 0.41% 0% 12307 0.2097 71.25 17.04 0% 0 0% 0 0% 0 0% 0%
20220608 17.49 17.69 17.06 17.37 -0.74% -0.06% 0% 12698 0.2207 77.04 17.38 0% 0 0% 0 0% 0 0% 0%
20220607 18 18.2 17.43 17.5 -1.63% -1.13% 0% 14240 0.2521 86.85 17.7 0% 0 0% 0 0% 0 0% 0%
20220606 17.6 17.94 17.42 17.79 1.08% 0.28% 0% 18210 0.323 116.97 17.74 0% 0 0% 0 0% 0 0% 0%
20220602 16.78 17.62 16.64 17.6 4.51% 2.03% 0% 21184 0.3655 139.64 17.25 0% 0 0% 0 0% 0 0% 0%
20220601 16.49 17 16.37 16.84 2.12% 0.48% 0% 15092 0.2529 103.22 16.76 0% 0 0% 0 0% 0 0% 0%
20220531 16.32 16.52 15.91 16.49 1.6% 1.41% 0% 12033 0.1957 82.2 16.26 0% 0 0% 0 0% 0 0% 0%
20220530 16.28 16.46 16.07 16.23 -0.31% -0.06% 0% 9079 0.1474 61.2 16.24 0% 0 0% 0 0% 0 0% 0%
20220527 16.32 16.6 16.06 16.28 -0.25% -0.25% 0% 6060 0.0989 39.8 16.32 0% 0 0% 0 0% 0 0% 0%
20220526 16.47 16.57 15.94 16.32 -0.12% 0.37% 0% 9170 0.1491 57.53 16.26 0% 0 0% 0 0% 0 0% 0%
20220525 16.11 16.47 16.1 16.34 1.74% 0.37% 0% 6848 0.1115 40.9 16.28 0% 0 0% 0 0% 0 0% 0%
20220524 16.92 17.22 16.06 16.06 -5.08% -3.08% 0% 14969 0.2481 82.23 16.57 0% 0 0% 0 0% 0 0% 0%
20220523 16.8 17.09 16.78 16.92 0.53% -0.12% 0% 7511 0.1272 41.3 16.94 0% 0 0% 0 0% 0 0% 0%
20220520 17.07 17.1 16.7 16.83 -0.41% -0.24% 0% 10697 0.1805 55.23 16.87 0% 0 0% 0 0% 0 0% 0%
20220519 16.52 16.98 16.42 16.9 0.72% 0.66% 0% 12004 0.2015 58.8 16.79 0% 0 0% 0 0% 0 0% 0%
20220518 16.56 16.94 16.51 16.78 2.32% -0.06% 0% 12534 0.2104 61.35 16.79 0% 0 0% 0 0% 0 0% 0%
20220517 16.4 16.59 16.14 16.4 -0.3% 0.37% 0% 7832 0.128 36.73 16.34 0% 0 0% 0 0% 0 0% 0%
20220516 16.51 16.86 16.37 16.45 -0.36% -0.54% 0% 6534 0.1081 30.3 16.54 0% 0 0% 0 0% 0 0% 0%
20220513 16.66 16.69 16.4 16.51 -0.12% -0.06% 0% 6799 0.1123 30.84 16.52 0% 0 0% 0 0% 0 0% 0%
20220512 16.2 16.68 16.11 16.53 0.85% 0.3% 0% 11015 0.1815 48.87 16.48 0% 0 0% 0 0% 0 0% 0%
20220511 16.18 17.09 16.12 16.39 1.24% -1.5% 0% 18015 0.2998 77.64 16.64 0% 0 0% 0 0% 0 0% 0%
20220510 16 16.33 15.55 16.19 1.44% 0.37% 0% 9954 0.1606 42.34 16.13 0% 0 0% 0 0% 0 0% 0%
20220509 15.56 16.12 15.54 15.96 2.57% 0.19% 0% 8492 0.1353 34.32 15.93 0% 0 0% 0 0% 0 0% 0%
20220506 15.2 15.8 15.03 15.56 -0.51% 0.65% 0% 8847 0.1368 33.95 15.46 0% 0 0% 0 0% 0 0% 0%
20220505 15.19 15.85 15.19 15.64 1.1% -0.06% 0% 9517 0.1489 34.98 15.65 0% 0 0% 0 0% 0 0% 0%
20220429 14.89 15.7 14.89 15.47 4.95% 0.52% 0% 12880 0.1982 44.29 15.39 0% 0 0% 0 0% 0 0% 0%
20220428 14.8 15.19 14.62 14.74 -0.87% -1.07% 0% 11848 0.1765 37.17 14.9 0% 0 0% 0 0% 0 0% 0%
20220427 14.05 14.91 13.76 14.87 5.99% 3.62% 0% 14160 0.2032 42.54 14.35 0% 0 0% 0 0% 0 0% 0%
20220426 15 15.25 14.03 14.03 -5.9% -4.3% 0% 11756 0.1723 36.28 14.66 0% 0 0% 0 0% 0 0% 0%
20220425 16.56 16.6 14.75 14.91 -11.93% -4.79% 0% 16611 0.2602 54.73 15.66 0% 0 0% 0 0% 0 0% 0%
20220422 16.95 17.2 16.65 16.93 -1.57% 0.18% 0% 7698 0.1301 27.7 16.9 0% 0 0% 0 0% 0 0% 0%
20220421 17.52 17.75 17.03 17.2 -1.71% -0.92% 0% 9381 0.1629 33.69 17.36 0% 0 0% 0 0% 0 0% 0%
20220420 17.5 17.7 17.25 17.5 -0.23% -0.23% 0% 9289 0.1629 33.17 17.54 0% 0 0% 0 0% 0 0% 0%
20220419 17.47 18.04 17.33 17.54 1.5% -0.68% 0% 11624 0.2053 42.58 17.66 0% 0 0% 0 0% 0 0% 0%
20220418 16.8 17.45 16.56 17.28 1.65% 0.93% 0% 9720 0.1664 36.84 17.12 0% 0 0% 0 0% 0 0% 0%
20220415 17.36 17.36 16.86 17 -2.58% -0.23% 0% 7457 0.1271 29.91 17.04 0% 0 0% 0 0% 0 0% 0%
20220414 17.56 17.7 17.36 17.45 0.75% -0.34% 0% 5386 0.0943 24.03 17.51 0% 0 0% 0 0% 0 0% 0%
20220413 17.93 17.99 17.29 17.32 -4.15% -1.48% 0% 7658 0.1346 35.69 17.58 0% 0 0% 0 0% 0 0% 0%
20220412 17.83 18.19 17.39 18.07 2.32% 1.92% 0% 7575 0.1343 34.22 17.73 0% 0 0% 0 0% 0 0% 0%
20220411 18.43 18.54 17.55 17.66 -4.13% -1.29% 0% 9195 0.1645 37.16 17.89 0% 0 0% 0 0% 0 0% 0%
20220408 18.62 18.73 18.22 18.42 -1.02% -0.16% 0% 7727 0.1426 29.22 18.45 0% 0 0% 0 0% 0 0% 0%
20220407 19.16 19.16 18.61 18.61 -2.87% -1.06% 0% 7253 0.1364 28.87 18.81 0% 0 0% 0 0% 0 0% 0%
20220401 19.11 19.43 18.93 19.05 -0.83% -0.47% 0% 9762 0.1868 39.21 19.14 0% 0 0% 0 0% 0 0% 0%
20220331 19.51 19.68 19.21 19.21 -1.49% -1.13% 0% 10441 0.2029 41.04 19.43 0% 0 0% 0 0% 0 0% 0%
20220330 19.5 19.68 19.25 19.5 1.09% 0.15% 0% 9866 0.1921 38.67 19.47 0% 0 0% 0 0% 0 0% 0%
20220329 19.96 19.96 19.22 19.29 -2.33% -0.82% 0% 13196 0.2566 50.92 19.45 0% 0 0% 0 0% 0 0% 0%
20220328 19.7 19.99 19.48 19.75 -1.25% 0.2% 0% 10518 0.2073 40.18 19.71 0% 0 0% 0 0% 0 0% 0%
20220325 20 20.26 19.77 20 -1.19% 0.45% 0% 21751 0.4331 83.7 19.91 0% 0 0% 0 0% 0 0% 0%
20220324 21.6 21.6 20.15 20.24 -2.5% -2.5% 0% 38311 0.7953 158.52 20.76 0% 0 0% 0 0% 0 0% 0%
20220323 20.07 21.67 19.81 20.76 3.7% -0.86% 0% 41075 0.8603 189.75 20.94 0% 0 0% 0 0% 0 0% 0%
20220322 20.2 20.36 19.81 20.02 -1.23% 0.1% 0% 18293 0.3659 93.39 20 0% 0 0% 0 0% 0 0% 0%
20220321 19.4 20.47 19.32 20.27 4.22% 1.05% 0% 30841 0.6187 161.55 20.06 0% 0 0% 0 0% 0 0% 0%
20220318 19.34 20.47 19.34 19.45 3.18% -1.32% 0% 27914 0.5501 160.14 19.71 0% 0 0% 0 0% 0 0% 0%
20220317 18.5 19.22 18.45 18.85 1.95% -0.42% 0% 17145 0.3245 102.76 18.93 0% 0 0% 0 0% 0 0% 0%
20220316 18.35 18.57 17.72 18.49 2.84% 1.37% 0% 13797 0.2517 82.37 18.24 0% 0 0% 0 0% 0 0% 0%
20220315 19.1 19.14 17.94 17.98 -6.16% -2.86% 0% 18734 0.3468 109.97 18.51 0% 0 0% 0 0% 0 0% 0%
20220311 19.9 20.16 19.38 20.13 -0.15% 1.87% 0% 10753 0.2125 68.98 19.76 0% 0 0% 0 0% 0 0% 0%
20220310 20.55 20.65 20.01 20.16 0.55% -0.69% 0% 13065 0.2652 80.22 20.3 0% 0 0% 0 0% 0 0% 0%
20220309 20.9 20.91 19.52 20.05 -2.72% -0.5% 0% 15172 0.3057 78.1 20.15 0% 0 0% 0 0% 0 0% 0%
20220308 21.24 21.48 20.5 20.61 -2.74% -1.43% 0% 10496 0.2195 48.69 20.91 0% 0 0% 0 0% 0 0% 0%
20220307 21.7 21.72 21.01 21.19 -2.53% -0.66% 0% 10453 0.223 40.72 21.33 0% 0 0% 0 0% 0 0% 0%
20220304 22.06 22.33 21.72 21.74 -1.45% -1.23% 0% 9932 0.2186 37.84 22.01 0% 0 0% 0 0% 0 0% 0%
20220303 22.55 22.58 22.05 22.06 -1.61% -0.76% 0% 11240 0.2499 42.42 22.23 0% 0 0% 0 0% 0 0% 0%
20220302 22.25 22.46 22.18 22.42 -0.4% 0.31% 0% 8107 0.1812 29.73 22.35 0% 0 0% 0 0% 0 0% 0%
20220301 22.44 22.54 22.23 22.51 0.22% 0.54% 0% 11323 0.2535 40.75 22.39 0% 0 0% 0 0% 0 0% 0%
20220228 22.41 22.65 21.99 22.46 0.31% 0.76% 0% 12757 0.2844 45.69 22.29 0% 0 0% 0 0% 0 0% 0%
20220225 22.65 22.88 22.35 22.39 0.49% -0.97% 0% 17848 0.4036 62.9 22.61 0% 0 0% 0 0% 0 0% 0%
20220224 22.95 23.1 21.8 22.28 -3.59% -0.93% 0% 38002 0.8545 133.39 22.49 0% 0 0% 0 0% 0 0% 0%
20220223 22.8 23.33 22.6 23.11 0.35% 0.48% 0% 38875 0.894 149.85 23 0% 0 0% 0 0% 0 0% 0%
20220222 22.01 23.35 21.89 23.03 3.09% 1.01% 0% 53435 1.2185 220.35 22.8 0% 0 0% 0 0% 0 0% 0%
20220221 21.59 22.34 21.59 22.34 4.2% 1.41% 0% 26421 0.5821 105.45 22.03 0% 0 0% 0 0% 0 0% 0%
20220218 21.64 21.64 20.9 21.44 -0.88% 0.75% 0% 17089 0.3636 51.67 21.28 0% 0 0% 0 0% 0 0% 0%
20220217 21.48 22.07 21.28 21.63 0.65% -0.37% 0% 21697 0.4711 47.1 21.71 0% 0 0% 0 0% 0 0% 0%
20220216 21.25 21.54 21.2 21.49 1.03% 0.51% 0% 16980 0.3631 29.26 21.38 0% 0 0% 0 0% 0 0% 0%
20220215 21.35 21.35 20.81 21.27 0.14% 0.71% 0% 17883 0.3777 26.73 21.12 0% 0 0% 0 0% 0 0% 0%
20220214 21.22 21.62 20.95 21.24 -3.98% 0.33% 0% 23704 0.5018 30.77 21.17 0% 0 0% 0 0% 0 0% 0%
20220211 21.66 22.44 21.33 22.12 0.87% 1.14% 0% 18998 0.4154 23.59 21.87 0% 0 0% 0 0% 0 0% 0%
20220210 22.26 22.64 21.84 21.93 -1.48% -1.22% 0% 18812 0.4176 21.91 22.2 0% 0 0% 0 0% 0 0% 0%
20220209 21.29 22.89 21.05 22.26 4.65% 0.95% 0% 20701 0.4565 22.48 22.05 0% 0 0% 0 0% 0 0% 0%
20211203 27.76 27.87 27.06 27.19 -2.02% -0.48% 0% 43042 1.1759 53.55 27.32 0% 0 0% 0 0% 0 0% 0%
20211202 29.59 29.77 27.62 27.75 -4.8% -1.8% 0% 72809 2.0579 92.74 28.26 0% 0 0% 0 0% 0 0% 0%
20211201 27.4 31.4 27.25 29.15 6.46% -1.05% 0% 111554 3.2869 151.54 29.46 0% 0 0% 0 0% 0 0% 0%
20211130 29.5 29.58 26.9 27.38 -6.81% -2.6% 0% 100167 2.816 134.29 28.11 0% 0 0% 0 0% 0 0% 0%
20211129 28.4 29.6 28.13 29.38 2.33% 1.1% 0% 68218 1.9826 96.87 29.06 0% 0 0% 0 0% 0 0% 0%
20211126 28.2 30.39 28.03 28.71 2.54% -1.78% 0% 85587 2.5019 119.03 29.23 0% 0 0% 0 0% 0 0% 0%
20211125 29.44 29.49 27.99 28 -1.75% -2.13% 0% 57278 1.6389 76.18 28.61 0% 0 0% 0 0% 0 0% 0%
20211124 29.51 29.88 28.19 28.5 -0.84% -0.97% 0% 61562 1.772 77.1 28.78 0% 0 0% 0 0% 0 0% 0%
20211123 28.92 29.2 28.39 28.74 -0.83% 0.1% 0% 54216 1.5568 66.9 28.71 0% 0 0% 0 0% 0 0% 0%
20211122 28.03 29.18 27.87 28.98 4.73% 1.33% 0% 73157 2.092 85.99 28.6 0% 0 0% 0 0% 0 0% 0%
20211119 27.97 28.44 27.25 27.67 -1.11% -0.54% 0% 50222 1.397 53.47 27.82 0% 0 0% 0 0% 0 0% 0%
20211118 28.9 28.91 27.66 27.98 -3.22% -0.64% 0% 55214 1.5548 49.76 28.16 0% 0 0% 0 0% 0 0% 0%
20211117 26.82 29.28 26.82 28.91 6.05% 2.26% 0% 89796 2.5385 80.49 28.27 0% 0 0% 0 0% 0 0% 0%
20211116 28.99 29.15 26.93 27.26 -4.42% -1.8% 0% 82483 2.2895 75.46 27.76 0% 0 0% 0 0% 0 0% 0%
20211115 28.25 29.25 27.98 28.52 1.31% -0.04% 0% 86805 2.4764 81.14 28.53 0% 0 0% 0 0% 0 0% 0%
20211112 27.88 28.88 27.51 28.15 0.32% -0.25% 0% 106015 2.9918 102.53 28.22 0% 0 0% 0 0% 0 0% 0%
20211111 26.78 28.45 26.68 28.06 4.16% 1.37% 0% 114768 3.1766 119.55 27.68 0% 0 0% 0 0% 0 0% 0%
20211110 26.73 27.45 26.16 26.94 -0.74% 0.37% 0% 78872 2.1172 88.72 26.84 0% 0 0% 0 0% 0 0% 0%
20211109 27.15 27.95 26.56 27.14 -0.51% -0.22% 0% 100294 2.728 120.72 27.2 0% 0 0% 0 0% 0 0% 0%
20211108 27 27.74 26.5 27.28 -5.15% 0.59% 0% 144082 3.9072 188.29 27.12 0% 0 0% 0 0% 0 0% 0%
20211105 27.69 31.18 27.69 28.76 10.7% -3.68% 0% 218664 6.5286 364.31 29.86 0% 0 0% 0 0% 0 0% 0%
20211104 24.8 26.39 24.74 25.98 4.88% 0.78% 0% 71891 1.8535 147.29 25.78 0% 0 0% 0 0% 0 0% 0%
20211103 25.16 25.69 24.36 24.77 -1.55% -0.24% 0% 54336 1.3491 109.51 24.83 0% 0 0% 0 0% 0 0% 0%
20211102 25 26.51 25 25.16 1.45% -2.52% 0% 96812 2.4988 186.22 25.81 0% 0 0% 0 0% 0 0% 0%
20211101 22.99 25.22 22.96 24.8 7.92% 2.44% 0% 53125 1.2862 101.49 24.21 0% 0 0% 0 0% 0 0% 0%
20211029 22.58 23.28 22.58 22.98 1.73% -0.26% 0% 17901 0.4124 34.69 23.04 0% 0 0% 0 0% 0 0% 0%
20211028 23.02 23.64 22.5 22.59 -3.05% -1.74% 0% 23104 0.5311 43.97 22.99 0% 0 0% 0 0% 0 0% 0%
20211027 24.48 24.54 23.24 23.3 -6.01% -1.69% 0% 36819 0.8727 70.41 23.7 0% 0 0% 0 0% 0 0% 0%
20211026 24.91 25.31 24.36 24.79 -1.24% 0.12% 0% 36747 0.9099 73.58 24.76 0% 0 0% 0 0% 0 0% 0%
20211025 23.95 25.39 23.58 25.1 3.16% 1.05% 0% 44168 1.0973 88.92 24.84 0% 0 0% 0 0% 0 0% 0%
20211022 24.98 25.57 24.33 24.33 -3.07% -2.72% 0% 47838 1.1962 101.33 25.01 0% 0 0% 0 0% 0 0% 0%
20211021 25.62 25.74 24.65 25.1 -3.05% 0.12% 0% 63821 1.6002 142.01 25.07 0% 0 0% 0 0% 0 0% 0%
20211020 23.81 26.8 23.81 25.89 6.37% -0.15% 0% 95292 2.4708 241.55 25.93 0% 0 0% 0 0% 0 0% 0%
20211019 25.93 27.1 24.2 24.34 4.02% -3.6% 0% 70279 1.7743 203.32 25.25 0% 0 0% 0 0% 0 0% 0%
20211018 23.52 23.75 23.13 23.4 -1.22% 0.17% 0% 20139 0.4705 55.02 23.36 0% 0 0% 0 0% 0 0% 0%
20211015 23.8 24.31 23.54 23.69 -0.59% -0.96% 0% 25433 0.6084 64.25 23.92 0% 0 0% 0 0% 0 0% 0%
20211014 23.47 24.6 23.06 23.83 0.97% 0.42% 0% 35377 0.8395 86.6 23.73 0% 0 0% 0 0% 0 0% 0%
20211013 22.55 23.8 22.55 23.6 4.7% 0.64% 0% 35093 0.8228 85.59 23.45 0% 0 0% 0 0% 0 0% 0%
20211012 23.92 24 22.24 22.54 -6.16% -1.96% 0% 36049 0.8289 88.53 22.99 0% 0 0% 0 0% 0 0% 0%
20211011 24.39 24.5 23.75 24.02 -1.84% 0.08% 0% 21299 0.5112 54.69 24 0% 0 0% 0 0% 0 0% 0%
20211008 24.68 24.87 24.36 24.47 0.66% -0.41% 0% 22011 0.5409 56.07 24.57 0% 0 0% 0 0% 0 0% 0%
20210930 23.95 24.6 23.95 24.31 1.67% 0.08% 0% 20520 0.4985 50.89 24.29 0% 0 0% 0 0% 0 0% 0%
20210929 24.7 24.97 23.89 23.91 -5.98% -2.45% 0% 36270 0.8889 85.7 24.51 0% 0 0% 0 0% 0 0% 0%
20210928 24.4 25.81 23.6 25.43 2.5% 2.38% 0% 60222 1.496 145.32 24.84 0% 0 0% 0 0% 0 0% 0%
20210927 24.21 25.25 24.1 24.81 4.2% 0.49% 0% 48129 1.1881 120.4 24.69 0% 0 0% 0 0% 0 0% 0%
20210924 24.3 24.48 23.71 23.81 -3.25% -0.79% 0% 25105 0.6025 59.07 24 0% 0 0% 0 0% 0 0% 0%
20210923 24.8 25.4 24.56 24.61 -0.61% -1.4% 0% 29547 0.7376 66.71 24.96 0% 0 0% 0 0% 0 0% 0%
20210922 23.99 24.77 23.97 24.76 0.86% 0.9% 0% 22229 0.5454 46.08 24.54 0% 0 0% 0 0% 0 0% 0%
20210917 24.28 24.74 23.66 24.55 1.15% 1.4% 0% 29170 0.7061 52.71 24.21 0% 0 0% 0 0% 0 0% 0%
20210916 24.95 25.44 24.21 24.27 -3.54% -1.82% 0% 31341 0.7748 54.45 24.72 0% 0 0% 0 0% 0 0% 0%
20210915 24.9 25.24 24.41 25.16 -0.83% 1.21% 0% 31773 0.7899 51.84 24.86 0% 0 0% 0 0% 0 0% 0%
20210914 25.06 25.88 24.9 25.37 1.93% -0.35% 0% 42019 1.0698 63.63 25.46 0% 0 0% 0 0% 0 0% 0%
20210913 25.4 25.55 24.8 24.89 -2.2% -0.52% 0% 33907 0.8485 46.37 25.02 0% 0 0% 0 0% 0 0% 0%
20210910 24.99 26.18 24.9 25.45 1.72% -0.27% 0% 45450 1.1601 55.2 25.52 0% 0 0% 0 0% 0 0% 0%
20210909 26.3 26.3 24.94 25.02 -6.4% -1.84% 0% 65250 1.6629 67.49 25.49 0% 0 0% 0 0% 0 0% 0%
20210908 26.1 26.95 25.88 26.73 1.71% 0.91% 0% 60328 1.5982 56.11 26.49 0% 0 0% 0 0% 0 0% 0%
20210907 26.29 27.1 25.81 26.28 -0.94% -0.9% 0% 55295 1.4664 42.16 26.52 0% 0 0% 0 0% 0 0% 0%
20210906 25.71 27.45 25.3 26.53 1.41% -0.11% 0% 76535 2.0324 36.82 26.56 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