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. 300854
    4. 返回上一页 刷新
股票代码（例：sz300854）       393条   (进入股票专站) 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 17.69 17.88 17.43 17.51 -1.02% -0.51% 0% 17942 0.3157 74.44 17.6 0% 0 0% 0 0% 0 0% 0%
20230927 17.58 17.82 17.4 17.69 1.2% 0% 0% 19208 0.3397 71.33 17.69 0% 0 0% 0 0% 0 0% 0%
20230926 17.36 17.65 17.07 17.48 1.27% 0.4% 0% 19164 0.3336 57.43 17.41 0% 0 0% 0 0% 0 0% 0%
20230925 17.22 17.46 17.06 17.26 0% -0.06% 0% 12331 0.213 35.31 17.27 0% 0 0% 0 0% 0 0% 0%
20230922 16.87 17.34 16.78 17.26 2.13% 0.7% 0% 18648 0.3197 50.05 17.14 0% 0 0% 0 0% 0 0% 0%
20230921 17 17.16 16.85 16.9 -0.53% -0.35% 0% 14681 0.249 38.4 16.96 0% 0 0% 0 0% 0 0% 0%
20230920 17.34 17.36 16.94 16.99 -2.41% -0.76% 0% 27925 0.4782 69.85 17.12 0% 0 0% 0 0% 0 0% 0%
20230919 17.71 17.88 17.37 17.41 -1.69% -0.97% 0% 21812 0.3834 52.87 17.58 0% 0 0% 0 0% 0 0% 0%
20230918 17.5 17.9 17.26 17.71 1.03% 0.4% 0% 30037 0.5298 62.54 17.64 0% 0 0% 0 0% 0 0% 0%
20230915 17.81 17.94 17.45 17.53 -1.68% -0.28% 0% 30469 0.5356 58.77 17.58 0% 0 0% 0 0% 0 0% 0%
20230914 18 18.17 17.66 17.83 -2.67% -0.17% 0% 47843 0.8545 83.15 17.86 0% 0 0% 0 0% 0 0% 0%
20230913 17.6 18.64 17.57 18.32 3.1% 0.99% 0% 77360 1.4036 120.11 18.14 0% 0 0% 0 0% 0 0% 0%
20230912 17.58 17.94 17.47 17.77 0.62% 0% 0% 32128 0.5708 45.25 17.77 0% 0 0% 0 0% 0 0% 0%
20230911 17.29 17.71 17.07 17.66 1.15% 0.97% 0% 32748 0.5729 37.36 17.49 0% 0 0% 0 0% 0 0% 0%
20230908 17.26 17.46 17.2 17.46 1.16% 0.63% 0% 25509 0.4425 22.06 17.35 0% 0 0% 0 0% 0 0% 0%
20230907 17.7 17.81 17.26 17.26 -2.49% -1.26% 0% 34747 0.6073 26.88 17.48 0% 0 0% 0 0% 0 0% 0%
20230906 17.94 17.94 17.55 17.7 -2.75% 0.17% 0% 49097 0.8677 37.15 17.67 0% 0 0% 0 0% 0 0% 0%
20230905 17.87 18.28 17.29 18.2 1.51% 3% 0% 90129 1.5929 65.45 17.67 0% 0 0% 0 0% 0 0% 0%
20230904 17.8 18.34 17.73 17.93 -0.39% -0.5% 0% 65092 1.1727 47.02 18.02 0% 0 0% 0 0% 0 0% 0%
20230901 18.96 19.1 18 18 -6.74% -1.37% 0% 91734 1.6745 64 18.25 0% 0 0% 0 0% 0 0% 0%
20230831 18.75 19.66 18.26 19.3 1.95% 1.37% 0% 118120 2.2488 87.17 19.04 0% 0 0% 0 0% 0 0% 0%
20230830 20.59 20.71 18.82 18.93 -9.08% -1.56% 0% 118612 2.2811 95.66 19.23 0% 0 0% 0 0% 0 0% 0%
20230829 20.01 21.2 19.64 20.82 -3.39% 1.31% 0% 153031 3.1442 150.39 20.55 0% 0 0% 0 0% 0 0% 0%
20230828 21.45 23.09 20.67 21.55 5.53% -2.13% 0% 232022 5.1086 286.12 22.02 0% 0 0% 0 0% 0 0% 0%
20230825 16.67 20.42 16.66 20.42 19.98% 5.42% 0% 152395 2.952 222.23 19.37 0% 0 0% 0 0% 0 0% 0%
20230824 17.34 17.49 16.54 17.02 -5.44% 0.53% 0% 81249 1.3759 130.71 16.93 0% 0 0% 0 0% 0 0% 0%
20230823 17.51 19.07 17.43 18 -0.17% -1.32% 0% 101717 1.8549 195.98 18.24 0% 0 0% 0 0% 0 0% 0%
20230822 18.49 19.4 17.39 18.03 -7.54% -0.83% 0% 120040 2.1827 282.31 18.18 0% 0 0% 0 0% 0 0% 0%
20230821 18 19.8 17.86 19.5 7.85% 2.74% 0% 125500 2.3818 418.8 18.98 0% 0 0% 0 0% 0 0% 0%
20230818 17.28 18.6 17.18 18.08 4.63% 0.95% 0% 71723 1.2846 375.61 17.91 0% 0 0% 0 0% 0 0% 0%
20230817 16.85 17.33 16.53 17.28 2.37% 1.23% 0% 15663 0.2673 116.6 17.07 0% 0 0% 0 0% 0 0% 0%
20230816 16.84 17.05 16.62 16.88 0.3% 0% 0% 7321 0.1236 57.94 16.88 0% 0 0% 0 0% 0 0% 0%
20230815 16.9 17.05 16.68 16.83 -0.41% 0.12% 0% 6889 0.1158 53 16.81 0% 0 0% 0 0% 0 0% 0%
20230814 16.98 16.98 16.59 16.9 -0.53% 0.78% 0% 7865 0.1319 56.57 16.77 0% 0 0% 0 0% 0 0% 0%
20230811 17.33 17.5 16.9 16.99 -1.91% -1.11% 0% 11952 0.2053 80.27 17.18 0% 0 0% 0 0% 0 0% 0%
20230810 16.8 17.35 16.65 17.32 3.1% 0.87% 0% 18456 0.3169 126.38 17.17 0% 0 0% 0 0% 0 0% 0%
20230809 16.82 16.85 16.63 16.8 0.12% 0.3% 0% 7486 0.1254 46.08 16.75 0% 0 0% 0 0% 0 0% 0%
20230808 16.75 16.89 16.45 16.78 1.15% 0.24% 0% 8409 0.1408 38.33 16.74 0% 0 0% 0 0% 0 0% 0%
20230807 16.7 16.79 16.44 16.59 -0.42% 0.24% 0% 7305 0.1209 32.02 16.55 0% 0 0% 0 0% 0 0% 0%
20230804 16.79 16.94 16.6 16.66 -0.72% -0.24% 0% 8953 0.1495 38.37 16.7 0% 0 0% 0 0% 0 0% 0%
20230803 16.92 16.92 16.67 16.78 -0.65% 0.12% 0% 9030 0.1513 35.4 16.76 0% 0 0% 0 0% 0 0% 0%
20230802 17.03 17.14 16.84 16.89 -0.76% -0.12% 0% 9005 0.1523 32.29 16.91 0% 0 0% 0 0% 0 0% 0%
20230801 17.28 17.28 16.92 17.02 -1.5% -0.12% 0% 14546 0.2479 44.94 17.04 0% 0 0% 0 0% 0 0% 0%
20230731 17.18 17.68 17.04 17.28 0.58% 0.29% 0% 20020 0.345 56.36 17.23 0% 0 0% 0 0% 0 0% 0%
20230728 17.48 17.78 17.09 17.18 -2% -0.52% 0% 26121 0.451 63.09 17.27 0% 0 0% 0 0% 0 0% 0%
20230727 17.8 17.8 17.33 17.53 -2.12% 0.23% 0% 29660 0.5187 74.1 17.49 0% 0 0% 0 0% 0 0% 0%
20230726 17.28 17.99 17.17 17.91 3.59% 0.79% 0% 43545 0.7738 115.1 17.77 0% 0 0% 0 0% 0 0% 0%
20230725 17.02 17.33 17.02 17.29 1.35% 0.58% 0% 14393 0.2474 40.55 17.19 0% 0 0% 0 0% 0 0% 0%
20230724 16.95 17.27 16.87 17.06 0.59% 0.24% 0% 14785 0.2516 42.04 17.02 0% 0 0% 0 0% 0 0% 0%
20230721 17.13 17.8 16.96 16.96 -1.34% -2.19% 0% 30533 0.5293 89.98 17.34 0% 0 0% 0 0% 0 0% 0%
20230720 17.49 17.72 17.09 17.19 -1.49% -0.52% 0% 32838 0.5674 103.62 17.28 0% 0 0% 0 0% 0 0% 0%
20230719 17.2 18.44 17.12 17.45 1.45% -1.08% 0% 54366 0.959 190.71 17.64 0% 0 0% 0 0% 0 0% 0%
20230718 17.53 17.66 16.79 17.2 -3.04% 0.82% 0% 48417 0.8259 195.28 17.06 0% 0 0% 0 0% 0 0% 0%
20230717 16.53 18.81 16.34 17.74 7.52% 1.37% 0% 76839 1.3446 378.28 17.5 0% 0 0% 0 0% 0 0% 0%
20230714 16.25 16.56 16.13 16.5 1.35% 0.61% 0% 13480 0.2211 91.8 16.4 0% 0 0% 0 0% 0 0% 0%
20230713 16.21 16.48 16.07 16.28 0.49% 0% 0% 11059 0.18 75.83 16.28 0% 0 0% 0 0% 0 0% 0%
20230712 16.26 16.43 16.06 16.2 -0.37% -0.18% 0% 6613 0.1073 66.29 16.23 0% 0 0% 0 0% 0 0% 0%
20230711 16.09 16.27 16.02 16.26 0.99% 0.62% 0% 6917 0.1118 44.19 16.16 0% 0 0% 0 0% 0 0% 0%
20230710 16.46 16.46 15.92 16.1 0.12% -0.25% 0% 6600 0.1065 65.52 16.14 0% 0 0% 0 0% 0 0% 0%
20230707 16.1 16.18 15.94 16.08 -0.12% 0.12% 0% 7473 0.12 73.91 16.06 0% 0 0% 0 0% 0 0% 0%
20230706 16.03 16.15 15.98 16.1 0.56% 0.12% 0% 6544 0.1052 35 16.08 0% 0 0% 0 0% 0 0% 0%
20230705 16.05 16.15 15.98 16.01 0.19% -0.31% 0% 6789 0.109 68.2 16.06 0% 0 0% 0 0% 0 0% 0%
20230704 16.09 16.16 15.98 15.98 -0.12% -0.25% 0% 6017 0.0964 28.36 16.02 0% 0 0% 0 0% 0 0% 0%
20230703 15.94 16.2 15.94 16 0.63% -0.31% 0% 8108 0.1301 38.26 16.05 0% 0 0% 0 0% 0 0% 0%
20230630 15.8 15.94 15.73 15.9 1.08% 0.13% 0% 8651 0.1374 40.32 15.88 0% 0 0% 0 0% 0 0% 0%
20230629 15.47 15.77 15.41 15.73 1.55% 0.32% 0% 7622 0.1195 36.25 15.68 0% 0 0% 0 0% 0 0% 0%
20230628 15.51 15.55 15.2 15.49 0.13% 0.39% 0% 7542 0.1164 37.58 15.43 0% 0 0% 0 0% 0 0% 0%
20230627 15.05 15.47 14.99 15.47 2.93% 1.05% 0% 8184 0.1253 42.08 15.31 0% 0 0% 0 0% 0 0% 0%
20230626 15.24 15.3 14.93 15.03 -1.57% -0.46% 0% 7151 0.108 38.05 15.1 0% 0 0% 0 0% 0 0% 0%
20230621 15.37 15.43 15.22 15.27 -0.2% -0.2% 0% 6831 0.1045 40.64 15.3 0% 0 0% 0 0% 0 0% 0%
20230620 15.29 15.36 15.19 15.3 0.33% 0.13% 0% 7389 0.1129 47.01 15.28 0% 0 0% 0 0% 0 0% 0%
20230619 15.52 15.54 15.21 15.25 -1.29% -0.46% 0% 6950 0.1065 49.38 15.32 0% 0 0% 0 0% 0 0% 0%
20230616 15.43 15.57 15.4 15.45 -0.06% -0.13% 0% 7085 0.1096 54.84 15.47 0% 0 0% 0 0% 0 0% 0%
20230615 15.46 15.48 15.29 15.46 0.45% 0.65% 0% 7662 0.1177 57.76 15.36 0% 0 0% 0 0% 0 0% 0%
20230614 15.69 15.69 15.35 15.39 -1.85% -0.26% 0% 9238 0.1425 67.37 15.43 0% 0 0% 0 0% 0 0% 0%
20230613 15.62 15.68 15.51 15.68 0.58% 0.51% 0% 5915 0.0923 40.83 15.6 0% 0 0% 0 0% 0 0% 0%
20230612 15.52 15.64 15.24 15.59 0.91% 1.1% 0% 7340 0.1132 48.81 15.42 0% 0 0% 0 0% 0 0% 0%
20230609 15.6 15.71 15.44 15.45 -1.28% -0.64% 0% 7994 0.1243 51.19 15.55 0% 0 0% 0 0% 0 0% 0%
20230608 15.71 15.98 15.63 15.65 -0.89% -0.89% 0% 5935 0.0937 36.91 15.79 0% 0 0% 0 0% 0 0% 0%
20230607 15.69 15.87 15.54 15.79 0.83% 0.45% 0% 5604 0.0881 33.39 15.72 0% 0 0% 0 0% 0 0% 0%
20230606 16.11 16.11 15.64 15.66 -2.61% -1.01% 0% 8520 0.1348 49.25 15.82 0% 0 0% 0 0% 0 0% 0%
20230605 16.14 16.17 15.92 16.08 -0.12% 0.25% 0% 5810 0.0932 33.44 16.04 0% 0 0% 0 0% 0 0% 0%
20230602 16.03 16.1 15.91 16.1 1.13% 0.56% 0% 10284 0.1646 55.42 16.01 0% 0 0% 0 0% 0 0% 0%
20230601 16 16.03 15.78 15.92 -0.81% 0.19% 0% 12879 0.2047 137.89 15.89 0% 0 0% 0 0% 0 0% 0%
20230531 16.13 16.3 15.85 16.05 0% 0.06% 0% 12263 0.1967 141.43 16.04 0% 0 0% 0 0% 0 0% 0%
20230530 15.95 16.2 15.9 16.05 0.56% 0.06% 0% 5879 0.0943 32.1 16.04 0% 0 0% 0 0% 0 0% 0%
20230529 16.28 16.28 15.9 16.01 -1.42% -0.19% 0% 8352 0.134 44.62 16.04 0% 0 0% 0 0% 0 0% 0%
20230526 16.49 16.49 16 16.24 -0.25% 0.19% 0% 8527 0.1382 47.3 16.21 0% 0 0% 0 0% 0 0% 0%
20230525 16.18 16.28 15.93 16.28 0.56% 0.68% 0% 8571 0.1386 48.27 16.17 0% 0 0% 0 0% 0 0% 0%
20230524 16.08 16.29 15.93 16.19 0.68% 0% 0% 5918 0.0958 32.92 16.19 0% 0 0% 0 0% 0 0% 0%
20230523 16.19 16.29 16.02 16.08 -1.05% -0.68% 0% 7120 0.1153 39.23 16.19 0% 0 0% 0 0% 0 0% 0%
20230522 16.02 16.32 16.02 16.25 1.25% 0.06% 0% 7352 0.1194 39.68 16.24 0% 0 0% 0 0% 0 0% 0%
20230519 16.23 16.23 15.99 16.05 -1.11% -0.25% 0% 5736 0.0923 28.6 16.09 0% 0 0% 0 0% 0 0% 0%
20230518 16.08 16.24 15.99 16.23 0.68% 0.56% 0% 7025 0.1134 33.73 16.14 0% 0 0% 0 0% 0 0% 0%
20230517 15.92 16.13 15.8 16.12 1.26% 0.75% 0% 6852 0.1096 31.5 16 0% 0 0% 0 0% 0 0% 0%
20230516 15.87 16 15.75 15.92 0.32% 0.25% 0% 8412 0.1336 38.55 15.88 0% 0 0% 0 0% 0 0% 0%
20230515 15.91 15.95 15.65 15.87 0.44% 0.19% 0% 8257 0.1308 38.03 15.84 0% 0 0% 0 0% 0 0% 0%
20230510 15.44 15.85 15.44 15.75 1.48% 0.19% 0% 8092 0.1272 80.17 15.72 0% 0 0% 0 0% 0 0% 0%
20230509 15.83 15.86 15.5 15.52 -1.96% -0.58% 0% 7904 0.1234 37.67 15.61 0% 0 0% 0 0% 0 0% 0%
20230508 15.9 15.92 15.7 15.83 0% 0.25% 0% 6986 0.1103 35.3 15.79 0% 0 0% 0 0% 0 0% 0%
20230505 15.76 15.88 15.63 15.83 -0.06% 0.38% 0% 6214 0.098 32.36 15.77 0% 0 0% 0 0% 0 0% 0%
20230504 15.64 15.92 15.61 15.84 1.47% 0.25% 0% 10837 0.1712 60.17 15.8 0% 0 0% 0 0% 0 0% 0%
20230428 15.52 15.7 15.42 15.61 0.13% 0.19% 0% 13350 0.208 84.72 15.58 0% 0 0% 0 0% 0 0% 0%
20230427 15.33 15.75 15.24 15.59 1.04% 0.19% 0% 12005 0.1868 88.06 15.56 0% 0 0% 0 0% 0 0% 0%
20230426 14.81 15.49 14.8 15.43 4.26% 1.25% 0% 9911 0.151 88.8 15.24 0% 0 0% 0 0% 0 0% 0%
20230425 15.16 15.37 14.72 14.8 -3.14% -0.87% 0% 12160 0.1816 110.79 14.93 0% 0 0% 0 0% 0 0% 0%
20230424 15.25 15.4 15.01 15.28 0.13% 0.39% 0% 6111 0.093 60.9 15.22 0% 0 0% 0 0% 0 0% 0%
20230421 15.56 15.64 15.2 15.26 -1.61% -0.97% 0% 5839 0.09 57.76 15.41 0% 0 0% 0 0% 0 0% 0%
20230420 15.77 15.81 15.48 15.51 -1.77% -0.26% 0% 6386 0.0993 64.01 15.55 0% 0 0% 0 0% 0 0% 0%
20230419 15.91 16.13 15.72 15.79 -0.69% -0.57% 0% 7248 0.1151 72.7 15.88 0% 0 0% 0 0% 0 0% 0%
20230418 16.2 16.2 15.81 15.9 -1.24% 0.13% 0% 6239 0.0991 62.03 15.88 0% 0 0% 0 0% 0 0% 0%
20230417 16.13 16.28 16.02 16.1 -0.56% -0.06% 0% 5350 0.0862 53.97 16.11 0% 0 0% 0 0% 0 0% 0%
20230414 15.98 16.26 15.96 16.19 1.31% 0.25% 0% 5884 0.095 62.13 16.15 0% 0 0% 0 0% 0 0% 0%
20230413 15.98 16.04 15.81 15.98 0% 0.31% 0% 5102 0.0813 49.45 15.93 0% 0 0% 0 0% 0 0% 0%
20230412 15.75 15.98 15.75 15.98 1.52% 0.63% 0% 7361 0.1169 67.13 15.88 0% 0 0% 0 0% 0 0% 0%
20230411 15.92 16.15 15.56 15.74 -1.01% 0.25% 0% 6349 0.0997 52.31 15.7 0% 0 0% 0 0% 0 0% 0%
20230410 16.25 16.39 15.82 15.9 -2.63% -0.87% 0% 7564 0.1213 59.32 16.04 0% 0 0% 0 0% 0 0% 0%
20230407 16.06 16.35 16.02 16.33 2.06% 0.86% 0% 5262 0.0852 40.54 16.19 0% 0 0% 0 0% 0 0% 0%
20230406 16.13 16.19 15.97 16 -0.68% -0.44% 0% 4542 0.073 34.68 16.07 0% 0 0% 0 0% 0 0% 0%
20230404 16.55 16.56 16.09 16.11 -2.3% -1.17% 0% 7931 0.1293 60.84 16.3 0% 0 0% 0 0% 0 0% 0%
20230403 16.35 16.49 15.9 16.49 1.23% 0.92% 0% 8439 0.1379 65.92 16.34 0% 0 0% 0 0% 0 0% 0%
20230331 16.17 16.34 16.17 16.29 0.56% 0.18% 0% 4722 0.0768 37.37 16.26 0% 0 0% 0 0% 0 0% 0%
20230330 16.66 16.84 16.17 16.2 -2.76% -1.1% 0% 11877 0.1945 94.04 16.38 0% 0 0% 0 0% 0 0% 0%
20230329 16.97 17.13 16.66 16.66 -2.17% -1.07% 0% 8165 0.1375 69.2 16.84 0% 0 0% 0 0% 0 0% 0%
20230328 17.19 17.43 16.99 17.03 -1.28% -0.53% 0% 11470 0.1964 102.28 17.12 0% 0 0% 0 0% 0 0% 0%
20230327 16.9 17.3 16.76 17.25 2.07% 1.41% 0% 10843 0.1844 103.72 17.01 0% 0 0% 0 0% 0 0% 0%
20230324 17.07 17.07 16.78 16.9 -0.29% 0% 0% 6409 0.1083 63.11 16.9 0% 0 0% 0 0% 0 0% 0%
20230323 17.12 17.12 16.91 16.95 -0.53% -0.35% 0% 5609 0.0954 64.89 17.01 0% 0 0% 0 0% 0 0% 0%
20230322 16.88 17.21 16.87 17.04 0.95% -0.06% 0% 8933 0.1523 74.44 17.05 0% 0 0% 0 0% 0 0% 0%
20230321 16.66 16.9 16.45 16.88 1.44% 0.9% 0% 8568 0.1433 72.29 16.73 0% 0 0% 0 0% 0 0% 0%
20230320 16.65 16.67 16.41 16.64 0.06% 0.54% 0% 6048 0.1001 51.06 16.55 0% 0 0% 0 0% 0 0% 0%
20230317 16.67 16.84 16.53 16.63 0.24% -0.24% 0% 4492 0.0749 39.09 16.67 0% 0 0% 0 0% 0 0% 0%
20230316 16.95 17 16.56 16.59 -1.89% -0.54% 0% 7358 0.1227 63.3 16.68 0% 0 0% 0 0% 0 0% 0%
20230315 16.79 17.04 16.6 16.91 2.05% 0.12% 0% 6365 0.1075 54.97 16.89 0% 0 0% 0 0% 0 0% 0%
20230314 16.93 16.98 16.43 16.57 -2.47% -0.48% 0% 7776 0.1295 66.03 16.65 0% 0 0% 0 0% 0 0% 0%
20230313 17.13 17.37 16.76 16.99 -1.05% 0.12% 0% 8821 0.1497 77.03 16.97 0% 0 0% 0 0% 0 0% 0%
20230310 17.36 17.55 17.11 17.17 -1.49% -0.81% 0% 13209 0.2286 121.28 17.31 0% 0 0% 0 0% 0 0% 0%
20230309 17.18 17.6 17.03 17.43 1.69% 0.4% 0% 19644 0.3411 194.8 17.36 0% 0 0% 0 0% 0 0% 0%
20230308 16.77 17.15 16.75 17.14 2.27% 0.71% 0% 6546 0.1114 68.02 17.02 0% 0 0% 0 0% 0 0% 0%
20230307 17.17 17.17 16.75 16.76 -2.39% -0.83% 0% 6987 0.1181 60.46 16.9 0% 0 0% 0 0% 0 0% 0%
20230306 17.11 17.37 17.09 17.17 0.29% 0.12% 0% 3918 0.0672 34.34 17.15 0% 0 0% 0 0% 0 0% 0%
20230303 17.25 17.38 17.04 17.12 -1.04% -0.29% 0% 6958 0.1195 57.33 17.17 0% 0 0% 0 0% 0 0% 0%
20230302 17.32 17.53 17.23 17.3 0.17% -0.29% 0% 8555 0.1484 65.07 17.35 0% 0 0% 0 0% 0 0% 0%
20230301 17.18 17.3 17.13 17.27 0.12% 0.41% 0% 6813 0.1172 43.6 17.2 0% 0 0% 0 0% 0 0% 0%
20230228 17.01 17.25 16.89 17.25 2.37% 0.82% 0% 6738 0.1153 34.79 17.11 0% 0 0% 0 0% 0 0% 0%
20230227 16.96 17.12 16.73 16.85 -0.94% -0.3% 0% 7490 0.1266 37.73 16.9 0% 0 0% 0 0% 0 0% 0%
20230224 17.27 17.31 16.95 17.01 -0.93% -0.35% 0% 7875 0.1344 40.27 17.07 0% 0 0% 0 0% 0 0% 0%
20230223 17.37 17.59 17.07 17.17 -1.66% -0.35% 0% 14045 0.242 73.31 17.23 0% 0 0% 0 0% 0 0% 0%
20230222 17.21 18.07 17 17.46 2.22% -0.29% 0% 24400 0.4272 136.1 17.51 0% 0 0% 0 0% 0 0% 0%
20230221 17.21 17.3 17.01 17.08 -0.52% -0.35% 0% 7423 0.1272 44.54 17.14 0% 0 0% 0 0% 0 0% 0%
20230220 17.27 17.46 17 17.17 -0.75% -0.06% 0% 10834 0.1861 64.74 17.18 0% 0 0% 0 0% 0 0% 0%
20230217 17 17.59 17 17.3 1.17% -0.35% 0% 18484 0.3209 114.63 17.36 0% 0 0% 0 0% 0 0% 0%
20230216 18.06 18.16 17.02 17.1 -4.47% -2.62% 0% 31618 0.5553 207.02 17.56 0% 0 0% 0 0% 0 0% 0%
20230215 17.79 18.2 17.45 17.9 2.76% 0.28% 0% 41944 0.7488 333.73 17.85 0% 0 0% 0 0% 0 0% 0%
20230214 17.07 17.42 17.07 17.42 1.69% 1.1% 0% 8153 0.1405 86.87 17.23 0% 0 0% 0 0% 0 0% 0%
20230213 17.11 17.15 16.92 17.13 0.53% 0.47% 0% 6206 0.1058 65.3 17.05 0% 0 0% 0 0% 0 0% 0%
20230210 16.95 17.07 16.8 17.04 0.59% 0.35% 0% 5378 0.0913 54.08 16.98 0% 0 0% 0 0% 0 0% 0%
20230209 16.8 16.96 16.6 16.94 0.24% 0.18% 0% 4643 0.0785 45.32 16.91 0% 0 0% 0 0% 0 0% 0%
20230208 16.98 16.99 16.76 16.9 -0.06% 0.12% 0% 5517 0.0931 53.59 16.88 0% 0 0% 0 0% 0 0% 0%
20230207 16.6 16.91 16.6 16.91 1.87% 0.77% 0% 6413 0.1076 63.7 16.78 0% 0 0% 0 0% 0 0% 0%
20230206 16.59 16.79 16.53 16.6 -0.36% -0.24% 0% 5873 0.0977 59.71 16.64 0% 0 0% 0 0% 0 0% 0%
20230203 16.62 16.73 16.39 16.66 0.73% 0.36% 0% 8671 0.1439 89.64 16.6 0% 0 0% 0 0% 0 0% 0%
20230202 16.64 16.7 16.45 16.54 -0.54% -0.18% 0% 6257 0.1037 68.76 16.57 0% 0 0% 0 0% 0 0% 0%
20230201 16.5 16.64 16.47 16.63 0.91% 0.3% 0% 5953 0.0987 65.02 16.58 0% 0 0% 0 0% 0 0% 0%
20230131 16.43 16.5 16.26 16.48 0.73% 0.55% 0% 5260 0.0862 57.99 16.39 0% 0 0% 0 0% 0 0% 0%
20230130 16.28 16.43 16.2 16.36 1.68% 0.12% 0% 7348 0.1201 84.2 16.34 0% 0 0% 0 0% 0 0% 0%
20230120 16.03 16.15 15.96 16.09 0.31% 0.12% 0% 4917 0.079 60.05 16.07 0% 0 0% 0 0% 0 0% 0%
20230119 15.83 16.1 15.76 16.04 1.39% 0.25% 0% 6748 0.108 104.73 16 0% 0 0% 0 0% 0 0% 0%
20230118 15.68 15.89 15.6 15.82 1.54% 0.38% 0% 6074 0.0957 76.75 15.76 0% 0 0% 0 0% 0 0% 0%
20230117 15.65 15.76 15.5 15.58 -0.7% -0.19% 0% 5171 0.0807 62.29 15.61 0% 0 0% 0 0% 0 0% 0%
20230116 15.45 15.73 15.45 15.69 1.42% 0.38% 0% 5469 0.0855 64.05 15.63 0% 0 0% 0 0% 0 0% 0%
20230113 15.72 15.91 15.42 15.47 -1.28% -0.39% 0% 7532 0.117 87.65 15.53 0% 0 0% 0 0% 0 0% 0%
20230112 15.42 15.82 15.42 15.67 1.62% 0.13% 0% 8515 0.1333 102.2 15.65 0% 0 0% 0 0% 0 0% 0%
20230111 15.64 15.64 15.39 15.42 -0.64% -0.58% 0% 5267 0.0817 66.51 15.51 0% 0 0% 0 0% 0 0% 0%
20230110 15.73 15.75 15.45 15.52 -1.65% -0.39% 0% 6831 0.1064 87.45 15.58 0% 0 0% 0 0% 0 0% 0%
20230109 15.77 15.98 15.66 15.78 0.25% 0.06% 0% 3557 0.0561 48.09 15.77 0% 0 0% 0 0% 0 0% 0%
20230106 15.8 15.95 15.73 15.74 -0.63% -0.63% 0% 4027 0.0638 53.67 15.84 0% 0 0% 0 0% 0 0% 0%
20230105 15.92 15.98 15.8 15.84 -0.44% -0.13% 0% 5593 0.0887 71.95 15.86 0% 0 0% 0 0% 0 0% 0%
20230104 15.79 16.09 15.72 15.91 1.27% -0.13% 0% 7600 0.1211 99.32 15.93 0% 0 0% 0 0% 0 0% 0%
20230103 15.29 15.75 15.25 15.71 2.81% 1.16% 0% 8401 0.1305 109.36 15.53 0% 0 0% 0 0% 0 0% 0%
20221230 15.17 15.4 15.12 15.28 0.79% 0.2% 0% 4019 0.0613 59.98 15.25 0% 0 0% 0 0% 0 0% 0%
20221229 15.43 15.53 15.15 15.16 -1.75% -1.11% 0% 4892 0.075 62.09 15.33 0% 0 0% 0 0% 0 0% 0%
20221228 15.62 15.62 15.4 15.43 -1.28% -0.39% 0% 4899 0.0759 61.59 15.49 0% 0 0% 0 0% 0 0% 0%
20221227 15.77 15.79 15.47 15.63 -0.38% 0.19% 0% 5634 0.0879 66.74 15.6 0% 0 0% 0 0% 0 0% 0%
20221226 15.43 15.69 15.42 15.69 1.55% 0.51% 0% 4490 0.0701 53.15 15.61 0% 0 0% 0 0% 0 0% 0%
20221223 15.57 15.75 15.31 15.45 -0.26% -0.26% 0% 6455 0.1 71.91 15.49 0% 0 0% 0 0% 0 0% 0%
20221222 16.01 16.07 15.46 15.49 -1.9% -1.4% 0% 7015 0.1102 77.8 15.71 0% 0 0% 0 0% 0 0% 0%
20221221 16.23 16.23 15.66 15.79 -1.37% -0.44% 0% 6839 0.1085 76.84 15.86 0% 0 0% 0 0% 0 0% 0%
20221220 16.09 16.27 15.94 16.01 -0.5% -0.25% 0% 7874 0.1264 89.01 16.05 0% 0 0% 0 0% 0 0% 0%
20221219 16.45 16.47 16.03 16.09 -1.65% -0.49% 0% 6320 0.1022 71.3 16.17 0% 0 0% 0 0% 0 0% 0%
20221216 16.86 16.9 16.33 16.36 -2.91% -0.91% 0% 6255 0.1033 70.1 16.51 0% 0 0% 0 0% 0 0% 0%
20221215 16.72 16.97 16.61 16.85 0.84% 0.36% 0% 5027 0.0844 54.4 16.79 0% 0 0% 0 0% 0 0% 0%
20221214 16.97 16.98 16.65 16.71 -0.83% -0.3% 0% 6258 0.1049 75.1 16.76 0% 0 0% 0 0% 0 0% 0%
20221213 17.02 17.15 16.79 16.85 -1.35% -0.41% 0% 4835 0.0818 50.78 16.92 0% 0 0% 0 0% 0 0% 0%
20221212 17.11 17.17 16.83 17.08 0.47% 0.47% 0% 7364 0.1252 70.25 17 0% 0 0% 0 0% 0 0% 0%
20221209 17.11 17.2 16.92 17 -0.64% -0.18% 0% 6654 0.1133 64.09 17.03 0% 0 0% 0 0% 0 0% 0%
20221208 17.3 17.34 17.01 17.11 -1.04% 0.12% 0% 6172 0.1055 58.48 17.09 0% 0 0% 0 0% 0 0% 0%
20221207 17.48 17.5 17.27 17.29 -1.09% -0.46% 0% 5768 0.1002 52.08 17.37 0% 0 0% 0 0% 0 0% 0%
20221206 17.72 17.79 17.41 17.48 -1.58% -0.4% 0% 7709 0.1353 67.08 17.55 0% 0 0% 0 0% 0 0% 0%
20221205 17.72 17.82 17.57 17.76 0.34% 0.23% 0% 7773 0.1377 68.2 17.72 0% 0 0% 0 0% 0 0% 0%
20221202 17.49 17.75 17.48 17.7 0.63% 0.4% 0% 9910 0.1747 87.7 17.63 0% 0 0% 0 0% 0 0% 0%
20221201 17.41 17.63 17.35 17.59 1.68% 0.46% 0% 8022 0.1405 71.79 17.51 0% 0 0% 0 0% 0 0% 0%
20221130 17.26 17.43 17.18 17.3 -0.69% 0.06% 0% 6953 0.1202 62.46 17.29 0% 0 0% 0 0% 0 0% 0%
20221129 16.99 17.49 16.99 17.42 2.77% 0.46% 0% 9020 0.1564 80.19 17.34 0% 0 0% 0 0% 0 0% 0%
20221128 16.9 17 16.62 16.95 -1.34% 0.47% 0% 7634 0.1288 67.97 16.87 0% 0 0% 0 0% 0 0% 0%
20221125 17.18 17.48 17.15 17.18 -1.15% -0.46% 0% 8274 0.1428 75 17.26 0% 0 0% 0 0% 0 0% 0%
20221124 17.58 17.7 17.12 17.38 -0.34% -0.34% 0% 12898 0.225 112.97 17.44 0% 0 0% 0 0% 0 0% 0%
20221123 17.35 17.51 17.01 17.44 0.52% 1.22% 0% 10948 0.1886 94.36 17.23 0% 0 0% 0 0% 0 0% 0%
20221122 17.68 17.73 17.33 17.35 -1.14% -1.03% 0% 7528 0.132 66.74 17.53 0% 0 0% 0 0% 0 0% 0%
20221121 17.56 17.63 17.28 17.55 -0.4% 0.46% 0% 6908 0.1207 59.23 17.47 0% 0 0% 0 0% 0 0% 0%
20221118 17.67 17.76 17.54 17.62 -0.23% -0.28% 0% 6962 0.123 55.77 17.67 0% 0 0% 0 0% 0 0% 0%
20221117 17.68 17.68 17.42 17.66 0.06% 0.57% 0% 6043 0.1061 45.56 17.56 0% 0 0% 0 0% 0 0% 0%
20221116 17.61 17.76 17.52 17.65 0.17% 0% 0% 8403 0.1483 62.6 17.65 0% 0 0% 0 0% 0 0% 0%
20221115 17.23 17.65 17.19 17.62 2.14% 0.86% 0% 9427 0.1647 66.21 17.47 0% 0 0% 0 0% 0 0% 0%
20221114 17.53 17.59 17.19 17.25 -1.09% -0.81% 0% 7355 0.1279 51.76 17.39 0% 0 0% 0 0% 0 0% 0%
20221111 17.58 17.88 17.35 17.44 -0.06% -0.74% 0% 12649 0.2222 88.46 17.57 0% 0 0% 0 0% 0 0% 0%
20221110 17.83 17.93 17.39 17.45 -0.17% -0.46% 0% 11446 0.2007 77.54 17.53 0% 0 0% 0 0% 0 0% 0%
20221109 17.75 17.84 17.46 17.48 -1.58% -0.91% 0% 9804 0.1729 68.37 17.64 0% 0 0% 0 0% 0 0% 0%
20221108 17.93 17.94 17.6 17.76 0.06% -0.06% 0% 9981 0.1774 69.21 17.77 0% 0 0% 0 0% 0 0% 0%
20221107 17.48 17.98 17.31 17.75 1.84% 0.23% 0% 16341 0.2894 115.62 17.71 0% 0 0% 0 0% 0 0% 0%
20221104 16.98 17.59 16.9 17.43 2.71% 0.23% 0% 14703 0.2557 107.44 17.39 0% 0 0% 0 0% 0 0% 0%
20221103 17.2 17.28 16.8 16.97 -0.64% 0% 0% 9271 0.1573 70.99 16.97 0% 0 0% 0 0% 0 0% 0%
20221102 16.57 17.38 16.39 17.08 3.39% 1.12% 0% 17047 0.2879 130.62 16.89 0% 0 0% 0 0% 0 0% 0%
20221101 15.94 16.58 15.86 16.52 2.23% 1.85% 0% 11057 0.1793 85.11 16.22 0% 0 0% 0 0% 0 0% 0%
20221031 16.17 16.48 15.95 16.16 -0.25% 0.19% 0% 10949 0.1766 78.04 16.13 0% 0 0% 0 0% 0 0% 0%
20221028 17.05 17.2 16.14 16.2 -7.22% -2.29% 0% 16736 0.2774 123.27 16.58 0% 0 0% 0 0% 0 0% 0%
20221027 17.66 17.78 17.3 17.46 -0.06% -0.63% 0% 7148 0.1256 59.56 17.57 0% 0 0% 0 0% 0 0% 0%
20221026 17.02 17.5 16.98 17.47 2.7% 0.75% 0% 8332 0.1445 69.66 17.34 0% 0 0% 0 0% 0 0% 0%
20221025 17.19 17.63 16.67 17.01 -0.87% 0.24% 0% 8621 0.1463 73.8 16.97 0% 0 0% 0 0% 0 0% 0%
20221024 17.32 17.82 17.16 17.16 -2.33% -2.17% 0% 9734 0.1707 87.86 17.54 0% 0 0% 0 0% 0 0% 0%
20221021 17.66 17.86 17.52 17.57 -0.45% -0.79% 0% 7079 0.1254 66.8 17.71 0% 0 0% 0 0% 0 0% 0%
20221020 18.28 18.28 17.64 17.65 -1.84% -0.95% 0% 8604 0.1533 83.16 17.82 0% 0 0% 0 0% 0 0% 0%
20221019 17.84 18.15 17.6 17.98 0.73% 0.67% 0% 11941 0.2133 117.39 17.86 0% 0 0% 0 0% 0 0% 0%
20221018 17.91 18.66 17.69 17.85 0% -1.49% 0% 18943 0.3433 190.68 18.12 0% 0 0% 0 0% 0 0% 0%
20221017 17.37 17.94 17.37 17.85 2.23% 0.68% 0% 9182 0.1628 99.83 17.73 0% 0 0% 0 0% 0 0% 0%
20220720 21.11 21.28 20.6 20.9 0.34% 0.29% 0% 28993 0.6043 88.18 20.84 0% 0 0% 0 0% 0 0% 0%
20220719 22.31 22.39 20.65 20.83 -4.49% -1.88% 0% 57607 1.2232 183.34 21.23 0% 0 0% 0 0% 0 0% 0%
20220718 20.14 23.48 20.1 21.81 6.65% -0.55% 0% 81325 1.7836 300.4 21.93 0% 0 0% 0 0% 0 0% 0%
20220715 19.1 21.61 18.92 20.45 6.62% 0.74% 0% 58479 1.1874 242.99 20.3 0% 0 0% 0 0% 0 0% 0%
20220714 18.54 19.55 18.45 19.18 2.4% 0.84% 0% 16819 0.3199 66.33 19.02 0% 0 0% 0 0% 0 0% 0%
20220713 18.11 18.77 18.06 18.73 4.52% 0.75% 0% 15489 0.288 60.73 18.59 0% 0 0% 0 0% 0 0% 0%
20220712 18.65 18.68 17.85 17.92 -4.17% -1.48% 0% 16725 0.3042 61.02 18.19 0% 0 0% 0 0% 0 0% 0%
20220711 19.05 19.18 18.59 18.7 -2.3% -0.48% 0% 12534 0.2355 45.45 18.79 0% 0 0% 0 0% 0 0% 0%
20220708 19.18 19.67 19.12 19.14 -0.73% -1.09% 0% 11927 0.2308 44.44 19.35 0% 0 0% 0 0% 0 0% 0%
20220707 19.26 19.68 18.89 19.28 0.26% 0.47% 0% 13450 0.2581 49.63 19.19 0% 0 0% 0 0% 0 0% 0%
20220706 20.22 20.22 19.18 19.23 -4.33% -1.74% 0% 20716 0.4054 78.45 19.57 0% 0 0% 0 0% 0 0% 0%
20220705 20.44 20.55 19.57 20.1 -1.71% -0.25% 0% 24295 0.4896 96.55 20.15 0% 0 0% 0 0% 0 0% 0%
20220704 20.94 21.2 20.31 20.45 -2.39% -0.44% 0% 35841 0.736 145.93 20.54 0% 0 0% 0 0% 0 0% 0%
20220701 19.91 21.6 19.91 20.95 5.38% 0.19% 0% 54444 1.1384 238.55 20.91 0% 0 0% 0 0% 0 0% 0%
20220630 19.9 20.04 19.62 19.88 -0.5% 0.2% 0% 10763 0.2135 49.23 19.84 0% 0 0% 0 0% 0 0% 0%
20220629 20.38 20.38 19.72 19.98 -2.06% -0.1% 0% 21891 0.4379 98.72 20 0% 0 0% 0 0% 0 0% 0%
20220628 20.15 20.61 19.9 20.4 1.54% 0.05% 0% 17823 0.3635 83.62 20.39 0% 0 0% 0 0% 0 0% 0%
20220627 20.09 20.29 19.82 20.09 0.15% 0.6% 0% 11170 0.2231 53.98 19.97 0% 0 0% 0 0% 0 0% 0%
20220624 20.04 20.27 19.85 20.06 -0.3% -0.05% 0% 12299 0.2469 59.99 20.07 0% 0 0% 0 0% 0 0% 0%
20220623 20.1 20.22 19.75 20.12 -0.05% 0.55% 0% 10129 0.2027 49.91 20.01 0% 0 0% 0 0% 0 0% 0%
20220622 20.2 20.35 19.59 20.13 -0.05% 0.55% 0% 15399 0.3083 72.56 20.02 0% 0 0% 0 0% 0 0% 0%
20220621 20.77 20.81 19.95 20.14 -2.89% -0.79% 0% 19588 0.3976 91.21 20.3 0% 0 0% 0 0% 0 0% 0%
20220620 21.02 21.25 20.61 20.74 -1.29% -0.48% 0% 21684 0.4518 100.1 20.84 0% 0 0% 0 0% 0 0% 0%
20220617 19.74 21.3 19.25 21.01 6.11% 2.89% 0% 35199 0.7188 151.31 20.42 0% 0 0% 0 0% 0 0% 0%
20220616 20.08 20.26 19.69 19.8 -1.54% -0.8% 0% 16707 0.3334 72.81 19.96 0% 0 0% 0 0% 0 0% 0%
20220615 20.25 20.67 20.02 20.11 -0.69% -1.28% 0% 21342 0.4348 87.56 20.37 0% 0 0% 0 0% 0 0% 0%
20220614 20.2 20.3 19.3 20.25 -0.1% 1.55% 0% 15149 0.3021 55.93 19.94 0% 0 0% 0 0% 0 0% 0%
20220613 20.13 20.47 19.9 20.27 -0.2% 0.35% 0% 11018 0.2226 36.83 20.2 0% 0 0% 0 0% 0 0% 0%
20220610 20.2 20.43 20.06 20.31 0.05% 0.05% 0% 9617 0.1952 31.02 20.3 0% 0 0% 0 0% 0 0% 0%
20220609 21.19 21.23 20.14 20.3 -4.38% -0.59% 0% 20554 0.4197 64.75 20.42 0% 0 0% 0 0% 0 0% 0%
20220608 21.66 21.66 20.83 21.23 -1.26% -0.14% 0% 20497 0.4358 69 21.26 0% 0 0% 0 0% 0 0% 0%
20220607 21.56 22.17 21.48 21.65 0.84% -0.09% 0% 29017 0.6288 102.1 21.67 0% 0 0% 0 0% 0 0% 0%
20220606 21.3 21.7 20.62 21.47 0.89% 1.75% 0% 31964 0.6746 118.56 21.1 0% 0 0% 0 0% 0 0% 0%
20220602 21.2 21.45 20.52 21.28 -0.61% 1.38% 0% 26155 0.549 106.29 20.99 0% 0 0% 0 0% 0 0% 0%
20220601 21.31 21.56 20.71 21.41 -1.7% 0.99% 0% 35053 0.743 157.59 21.2 0% 0 0% 0 0% 0 0% 0%
20220531 20.95 22.1 20.37 21.78 2.74% 2.4% 0% 41335 0.8794 214.03 21.27 0% 0 0% 0 0% 0 0% 0%
20220530 19.97 21.29 19.95 21.2 6.53% 2.17% 0% 45853 0.9515 278.17 20.75 0% 0 0% 0 0% 0 0% 0%
20220527 19.74 20.53 19.38 19.9 0.91% 0.25% 0% 24720 0.4907 179.21 19.85 0% 0 0% 0 0% 0 0% 0%
20220526 19.21 19.81 18.68 19.72 2.71% 2.65% 0% 20759 0.3988 157.35 19.21 0% 0 0% 0 0% 0 0% 0%
20220525 19.11 19.38 19 19.2 0.52% 0.21% 0% 14106 0.2703 107.74 19.16 0% 0 0% 0 0% 0 0% 0%
20220524 19.5 19.58 18.86 19.1 -2.05% 0.05% 0% 15095 0.2882 99.28 19.09 0% 0 0% 0 0% 0 0% 0%
20220523 19.64 19.9 19.35 19.5 -0.66% -0.2% 0% 8921 0.1743 58.47 19.54 0% 0 0% 0 0% 0 0% 0%
20220520 19.55 19.78 19.31 19.63 1.66% 0.41% 0% 9641 0.1885 59.92 19.55 0% 0 0% 0 0% 0 0% 0%
20220519 19.06 19.36 18.78 19.31 0% 0.84% 0% 6390 0.1224 36.53 19.15 0% 0 0% 0 0% 0 0% 0%
20220518 19.47 19.78 19.28 19.31 0.16% -0.97% 0% 7242 0.1412 39.58 19.5 0% 0 0% 0 0% 0 0% 0%
20220517 20 20 19.02 19.28 -2.23% -0.05% 0% 9571 0.1846 47.82 19.29 0% 0 0% 0 0% 0 0% 0%
20220516 20.26 20.48 19.63 19.72 -2.13% -1.3% 0% 10650 0.2128 50.77 19.98 0% 0 0% 0 0% 0 0% 0%
20220513 20.2 20.57 20.13 20.15 -1.13% -0.89% 0% 10684 0.2172 47.34 20.33 0% 0 0% 0 0% 0 0% 0%
20220512 20 20.69 19.95 20.38 -0.15% 0.15% 0% 17257 0.3512 73.44 20.35 0% 0 0% 0 0% 0 0% 0%
20220511 20.66 21.55 20.02 20.41 0.25% -1.88% 0% 28327 0.5891 116.39 20.8 0% 0 0% 0 0% 0 0% 0%
20220510 19.6 20.58 19.52 20.36 1.55% 0.54% 0% 17078 0.3458 67.93 20.25 0% 0 0% 0 0% 0 0% 0%
20220509 19.11 20.2 19.11 20.05 3.72% 0.65% 0% 15949 0.3177 55.05 19.92 0% 0 0% 0 0% 0 0% 0%
20220506 18.24 19.49 18.24 19.33 3.2% 1.63% 0% 17552 0.3339 49.41 19.02 0% 0 0% 0 0% 0 0% 0%
20220505 18.77 18.92 17.4 18.73 3.6% 1.08% 0% 15094 0.2797 42.08 18.53 0% 0 0% 0 0% 0 0% 0%
20220429 17.36 18.31 17.36 18.08 4.15% 0.84% 0% 23375 0.4191 64.79 17.93 0% 0 0% 0 0% 0 0% 0%
20220428 17.54 18.07 17.09 17.36 -1.64% -1.03% 0% 28554 0.5008 78.65 17.54 0% 0 0% 0 0% 0 0% 0%
20220427 17.23 17.72 15.81 17.65 -10.5% 3.46% 0% 37832 0.6454 107.8 17.06 0% 0 0% 0 0% 0 0% 0%
20220426 20.8 21.08 19.12 19.72 -4.78% -2.47% 0% 22963 0.4642 83.21 20.22 0% 0 0% 0 0% 0 0% 0%
20220425 22.88 22.88 20.41 20.71 -10.39% -4.03% 0% 29333 0.633 117.05 21.58 0% 0 0% 0 0% 0 0% 0%
20220422 23.46 23.89 22.52 23.11 -2.28% -0.3% 0% 29078 0.674 134.08 23.18 0% 0 0% 0 0% 0 0% 0%
20220421 24.31 24.8 23.55 23.65 -7% -1.66% 0% 42885 1.0312 221.92 24.05 0% 0 0% 0 0% 0 0% 0%
20220420 22.8 27.67 22.71 25.43 10.28% 1.27% 0% 52059 1.3072 340.87 25.11 0% 0 0% 0 0% 0 0% 0%
20220419 22.48 23.18 22.31 23.06 2.44% 1.23% 0% 12127 0.2762 98.34 22.78 0% 0 0% 0 0% 0 0% 0%
20220418 22.49 22.68 21.89 22.51 0.54% 0.94% 0% 6378 0.1422 49.63 22.3 0% 0 0% 0 0% 0 0% 0%
20220415 22.61 22.84 21.82 22.39 -1.63% 0.45% 0% 14709 0.3278 109.56 22.29 0% 0 0% 0 0% 0 0% 0%
20220414 22.71 23.19 22.71 22.76 0.35% -0.74% 0% 6497 0.149 50.11 22.93 0% 0 0% 0 0% 0 0% 0%
20220413 23.69 23.69 22.68 22.68 -3.82% -1.18% 0% 11120 0.2552 84.24 22.95 0% 0 0% 0 0% 0 0% 0%
20220412 22.3 23.59 22.2 23.58 5.27% 3.47% 0% 13425 0.306 101.92 22.79 0% 0 0% 0 0% 0 0% 0%
20220411 23.4 23.5 22.22 22.4 -4.64% -1.88% 0% 11204 0.2558 86.1 22.83 0% 0 0% 0 0% 0 0% 0%
20220408 24.05 24.44 23.3 23.49 -1.39% -0.97% 0% 11761 0.279 94.39 23.72 0% 0 0% 0 0% 0 0% 0%
20220407 24.75 24.75 23.82 23.82 -3.64% -1.65% 0% 9191 0.2226 75.14 24.22 0% 0 0% 0 0% 0 0% 0%
20220401 24.64 24.76 24.1 24.13 -2.31% -0.82% 0% 11991 0.2917 91.1 24.33 0% 0 0% 0 0% 0 0% 0%
20220331 24.59 24.97 24.32 24.7 0.82% -0.16% 0% 12840 0.3177 89.63 24.74 0% 0 0% 0 0% 0 0% 0%
20220330 24.3 24.55 24.03 24.5 1.32% 0.78% 0% 9913 0.241 63.37 24.31 0% 0 0% 0 0% 0 0% 0%
20220329 24.94 25.13 23.9 24.18 -2.5% -0.82% 0% 11867 0.2893 70.68 24.38 0% 0 0% 0 0% 0 0% 0%
20220328 25.08 25.28 24.67 24.8 -1.78% -0.36% 0% 7915 0.197 46.64 24.89 0% 0 0% 0 0% 0 0% 0%
20220325 25.69 25.77 25.11 25.25 -0.71% -0.79% 0% 8148 0.2074 46.16 25.45 0% 0 0% 0 0% 0 0% 0%
20220324 26.15 26.15 25.33 25.43 -2.86% -0.82% 0% 10623 0.2724 58.2 25.64 0% 0 0% 0 0% 0 0% 0%
20220323 26.09 26.4 25.95 26.18 -0.08% 0.08% 0% 9056 0.2369 47.89 26.16 0% 0 0% 0 0% 0 0% 0%
20220322 26.5 26.5 25.92 26.2 -1.28% 0.23% 0% 11821 0.309 59.66 26.14 0% 0 0% 0 0% 0 0% 0%
20220321 25.9 26.59 25.9 26.54 1.41% 0.99% 0% 17833 0.4687 87.92 26.28 0% 0 0% 0 0% 0 0% 0%
20220318 25 26.38 24.87 26.17 4.22% 1% 0% 22910 0.5936 110.23 25.91 0% 0 0% 0 0% 0 0% 0%
20220317 24.74 25.68 24.5 25.11 2.57% -0.44% 0% 21876 0.5517 102.39 25.22 0% 0 0% 0 0% 0 0% 0%
20220316 23.72 24.59 23.31 24.48 3.6% 2.17% 0% 22351 0.5356 103.82 23.96 0% 0 0% 0 0% 0 0% 0%
20220315 25.37 25.49 23.6 23.63 -7.37% -3.71% 0% 17283 0.4241 85 24.54 0% 0 0% 0 0% 0 0% 0%
20220311 26.66 27.18 26 26.97 -0.77% 1.62% 0% 17417 0.4622 92.59 26.54 0% 0 0% 0 0% 0 0% 0%
20220310 27.35 27.93 27.11 27.18 1.57% -1.06% 0% 14273 0.3921 78.74 27.47 0% 0 0% 0 0% 0 0% 0%
20220309 27 27.64 25.83 26.76 -0.89% -0.26% 0% 18627 0.4997 89.31 26.83 0% 0 0% 0 0% 0 0% 0%
20220308 28.01 28.37 27 27 -3.98% -2.1% 0% 15774 0.4351 75.12 27.58 0% 0 0% 0 0% 0 0% 0%
20220307 28.83 29.28 27.82 28.12 -2.56% -0.85% 0% 16145 0.4579 74.29 28.36 0% 0 0% 0 0% 0 0% 0%
20220304 28.5 29.5 28.38 28.86 0.42% -0.48% 0% 18154 0.5265 78.42 29 0% 0 0% 0 0% 0 0% 0%
20220303 29.9 29.96 28.61 28.74 -3.13% -0.9% 0% 22095 0.6407 84.27 29 0% 0 0% 0 0% 0 0% 0%
20220302 29.3 29.68 29.1 29.67 0.95% 0.99% 0% 11837 0.3478 38.74 29.38 0% 0 0% 0 0% 0 0% 0%
20220301 29.18 29.64 29.06 29.39 -0.31% 0.1% 0% 13598 0.3992 42.57 29.36 0% 0 0% 0 0% 0 0% 0%
20220228 29.4 29.75 28.66 29.48 0.41% 0.65% 0% 14808 0.4338 44.38 29.29 0% 0 0% 0 0% 0 0% 0%
20220225 29.41 29.92 29.25 29.36 0.55% -0.81% 0% 14248 0.4218 41.11 29.6 0% 0 0% 0 0% 0 0% 0%
20220224 30.3 30.43 28.51 29.2 -4.89% -1.08% 0% 33646 0.9933 84.83 29.52 0% 0 0% 0 0% 0 0% 0%
20220223 30.42 30.76 29.89 30.7 1.32% 1.12% 0% 23890 0.7253 57.93 30.36 0% 0 0% 0 0% 0 0% 0%
20220222 30.6 31.12 29.97 30.3 -2.26% -0.53% 0% 27808 0.847 69.61 30.46 0% 0 0% 0 0% 0 0% 0%
20220221 30.13 31 29.89 31 1.44% 1.17% 0% 32080 0.9829 79.18 30.64 0% 0 0% 0 0% 0 0% 0%
20220218 29.66 30.75 29.1 30.56 -0.97% 1.83% 0% 47012 1.4108 111.08 30.01 0% 0 0% 0 0% 0 0% 0%
20220217 30.2 32.63 30.2 30.86 4.08% -2% 0% 63852 2.0109 160.67 31.49 0% 0 0% 0 0% 0 0% 0%
20220216 29.02 29.65 28.75 29.65 3.13% 1.16% 0% 25513 0.7478 60.39 29.31 0% 0 0% 0 0% 0 0% 0%
20220215 29.95 29.99 28.36 28.75 -3.94% -0.76% 0% 27170 0.7871 59.56 28.97 0% 0 0% 0 0% 0 0% 0%
20220214 30.26 30.49 29.31 29.93 -1.97% 0.5% 0% 31146 0.9275 62.93 29.78 0% 0 0% 0 0% 0 0% 0%
20220211 30.17 31.88 29.98 30.53 3.95% -0.94% 0% 61432 1.8932 120.62 30.82 0% 0 0% 0 0% 0 0% 0%
20220210 29.1 33.03 29.1 29.37 6.11% -3.52% 0% 59888 1.823 115.32 30.44 0% 0 0% 0 0% 0 0% 0%
20220209 27.11 27.8 26.87 27.68 2.22% 1.17% 0% 13635 0.373 23.42 27.36 0% 0 0% 0 0% 0 0% 0%
20211203 30.03 30.48 29.43 29.7 -2.08% -0.44% 0% 33226 0.9912 57.75 29.83 0% 0 0% 0 0% 0 0% 0%
20211202 32.09 32.38 30.33 30.33 -6.39% -2.44% 0% 37935 1.1795 67.57 31.09 0% 0 0% 0 0% 0 0% 0%
20211201 31.5 32.81 31.13 32.4 2.05% 1.19% 0% 35564 1.1389 62.71 32.02 0% 0 0% 0 0% 0 0% 0%
20211130 33.38 33.5 31.04 31.75 -4.4% -1.21% 0% 54715 1.7583 96.79 32.14 0% 0 0% 0 0% 0 0% 0%
20211129 32.99 33.9 32.12 33.21 -2.41% 0.18% 0% 43293 1.4353 76.87 33.15 0% 0 0% 0 0% 0 0% 0%
20211126 33.74 35.7 33.7 34.03 0.38% -2.07% 0% 62014 2.1548 106.94 34.75 0% 0 0% 0 0% 0 0% 0%
20211125 33.77 34.7 33.42 33.9 -0.53% -0.21% 0% 48127 1.6349 81.27 33.97 0% 0 0% 0 0% 0 0% 0%
20211124 32.24 34.23 32.11 34.08 3.62% 2.01% 0% 56731 1.8952 92.35 33.41 0% 0 0% 0 0% 0 0% 0%
20211123 33.22 34.74 32.76 32.89 -0.78% -2.37% 0% 52532 1.7697 85.37 33.69 0% 0 0% 0 0% 0 0% 0%
20211122 32.43 33.2 31.53 33.15 1.87% 2.03% 0% 42255 1.3727 63.34 32.49 0% 0 0% 0 0% 0 0% 0%
20211119 33 33.04 32.22 32.54 -2.87% -0.15% 0% 36233 1.1809 48.34 32.59 0% 0 0% 0 0% 0 0% 0%
20211118 32.73 33.77 31.6 33.5 2.45% 2.23% 0% 53712 1.7603 66.19 32.77 0% 0 0% 0 0% 0 0% 0%
20211117 32.27 32.95 32.07 32.7 0.62% 0.43% 0% 34212 1.1139 40.86 32.56 0% 0 0% 0 0% 0 0% 0%
20211116 35.01 35.15 32.27 32.5 -7.67% -2.4% 0% 66892 2.2273 80.44 33.3 0% 0 0% 0 0% 0 0% 0%
20211115 33.63 35.55 32.76 35.2 6.12% 2.06% 0% 80879 2.7896 99.57 34.49 0% 0 0% 0 0% 0 0% 0%
20211112 32.15 33.43 31.66 33.17 1.65% 1.65% 0% 62049 2.0246 73.25 32.63 0% 0 0% 0 0% 0 0% 0%
20211111 32 33.68 32 32.63 3.46% -0.06% 0% 67406 2.2009 78.12 32.65 0% 0 0% 0 0% 0 0% 0%
20211110 32.7 32.89 30.81 31.54 -5.54% -0.28% 0% 66458 2.1018 71.47 31.63 0% 0 0% 0 0% 0 0% 0%
20211109 32.28 34.09 32.28 33.39 1.67% 0.82% 0% 80165 2.6549 88.31 33.12 0% 0 0% 0 0% 0 0% 0%
20211108 35 38.8 32.6 32.84 1.3% -6.94% 0% 115266 4.0673 142.03 35.29 0% 0 0% 0 0% 0 0% 0%
20211105 30.82 33.69 29.82 32.42 3.84% 2.24% 0% 93168 2.9541 113.05 31.71 0% 0 0% 0 0% 0 0% 0%
20211104 31.03 32.93 30.67 31.22 0.06% -1.92% 0% 76084 2.4214 102.65 31.83 0% 0 0% 0 0% 0 0% 0%
20211103 31.5 31.5 29.86 31.2 -2.07% 1.17% 0% 50660 1.5623 70.51 30.84 0% 0 0% 0 0% 0 0% 0%
20211102 30.71 32.8 30.24 31.86 1.14% 1.85% 0% 82285 2.574 118.17 31.28 0% 0 0% 0 0% 0 0% 0%
20211101 29.77 32.5 29.21 31.5 4.41% 2.01% 0% 84580 2.6116 127.3 30.88 0% 0 0% 0 0% 0 0% 0%
20211029 29.8 31.88 28.8 30.17 -1.6% -0.33% 0% 90159 2.7295 140.38 30.27 0% 0 0% 0 0% 0 0% 0%
20211028 32.39 33.27 30.13 30.66 -5.34% -1.98% 0% 106532 3.3322 184.33 31.28 0% 0 0% 0 0% 0 0% 0%
20211027 27.01 32.39 26.75 32.39 20.01% 8.98% 0% 93584 2.7809 177.18 29.72 0% 0 0% 0 0% 0 0% 0%
20211026 27.01 27.74 26.88 26.99 -4.63% -0.95% 0% 47506 1.2944 91.43 27.25 0% 0 0% 0 0% 0 0% 0%
20211025 27.5 28.88 27.46 28.3 6.39% 0.43% 0% 62505 1.7613 125.83 28.18 0% 0 0% 0 0% 0 0% 0%
20211022 27.2 27.45 26.53 26.6 -1.77% -1.23% 0% 27747 0.7471 54.05 26.93 0% 0 0% 0 0% 0 0% 0%
20211021 27.92 27.92 26.66 27.08 -2.48% -0.04% 0% 40134 1.0874 77.05 27.09 0% 0 0% 0 0% 0 0% 0%
20211020 27.54 28.56 27.2 27.77 -0.64% -0.79% 0% 42199 1.181 84.57 27.99 0% 0 0% 0 0% 0 0% 0%
20211019 29.18 29.29 27.93 27.95 -3.12% -1.69% 0% 49084 1.3956 97.18 28.43 0% 0 0% 0 0% 0 0% 0%
20211018 27.77 28.86 27.6 28.85 2.85% 1.84% 0% 56602 1.6037 109.12 28.33 0% 0 0% 0 0% 0 0% 0%
20211015 27.46 28.09 26 28.05 2.11% 3.81% 0% 53479 1.445 94.07 27.02 0% 0 0% 0 0% 0 0% 0%
20211014 28.1 28.35 27.29 27.47 -3.65% -0.94% 0% 41464 1.1498 67.59 27.73 0% 0 0% 0 0% 0 0% 0%
20211013 27.42 28.64 27.12 28.51 2.66% 1.71% 0% 47705 1.3374 65.83 28.03 0% 0 0% 0 0% 0 0% 0%
20211012 26.6 28.76 26.01 27.77 0.87% 1.91% 0% 46255 1.2603 59.1 27.25 0% 0 0% 0 0% 0 0% 0%
20211011 27.95 29.39 27.3 27.53 2.04% -1.89% 0% 59512 1.6698 70.01 28.06 0% 0 0% 0 0% 0 0% 0%
20211008 26.75 28.3 26.5 26.98 3.41% -1.28% 0% 46246 1.2641 45.11 27.33 0% 0 0% 0 0% 0 0% 0%
20210930 25.93 26.78 25.85 26.09 2.27% -0.53% 0% 41078 1.0775 36.25 26.23 0% 0 0% 0 0% 0 0% 0%
20210929 26.92 27.75 25.5 25.51 -8.4% -3.84% 0% 60946 1.617 50.25 26.53 0% 0 0% 0 0% 0 0% 0%
20210928 27.25 28.79 26.27 27.85 2.77% 0.47% 0% 62067 1.7205 49.86 27.72 0% 0 0% 0 0% 0 0% 0%
20210927 30 30.87 26.9 27.1 -9.97% -3.9% 0% 77641 2.1893 58.33 28.2 0% 0 0% 0 0% 0 0% 0%
20210924 32.95 33.66 29.88 30.1 -13.88% -5.41% 0% 95869 3.0504 74.86 31.82 0% 0 0% 0 0% 0 0% 0%
20210923 30.32 37.49 29.86 34.95 16.31% 6.01% 0% 131888 4.3486 98.74 32.97 0% 0 0% 0 0% 0 0% 0%
20210922 29.55 32.22 29.41 30.05 -2.18% -0.69% 0% 75683 2.2905 49.88 30.26 0% 0 0% 0 0% 0 0% 0%
20210917 32 33.95 30.62 30.72 -14.88% -4.15% 0% 118785 3.8066 66.22 32.05 0% 0 0% 0 0% 0 0% 0%
20210916 33.11 40.11 33.11 36.09 262.35% -1.5% 0% 159319 5.8367 74.49 36.64 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