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. 本川智能300964
    4. 返回上一页 刷新
股票代码（例：sz300964）       401条   (进入本川智能股票专站) 本川智能股票成本分析
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 42.15 43.6 42 43.52 3.99% 0.74% 0% 34264 1.4801 81.78 43.2 0% 0 0% 0 0% 0 0% 0%
20230927 42.11 42.77 41.84 41.85 -1.85% -0.85% 0% 22236 0.9385 45.34 42.21 0% 0 0% 0 0% 0 0% 0%
20230926 43.41 43.99 42.51 42.64 -3.22% -0.86% 0% 28908 1.2432 55.95 43.01 0% 0 0% 0 0% 0 0% 0%
20230925 44 44.49 43.29 44.06 -0.43% 0.5% 0% 26362 1.1557 46.37 43.84 0% 0 0% 0 0% 0 0% 0%
20230922 42.98 44.39 42.15 44.25 1.96% 1.68% 0% 35947 1.5645 60.21 43.52 0% 0 0% 0 0% 0 0% 0%
20230921 43.2 44.89 42.89 43.4 1.21% -0.94% 0% 33294 1.4586 53.27 43.81 0% 0 0% 0 0% 0 0% 0%
20230920 42.36 44.35 41.8 42.88 1.25% -0.02% 0% 28653 1.2289 43.68 42.89 0% 0 0% 0 0% 0 0% 0%
20230919 45.71 45.9 42.35 42.35 -7.25% -1.88% 0% 46805 2.02 66.93 43.16 0% 0 0% 0 0% 0 0% 0%
20230918 47 48.45 45.66 45.66 -6.32% -3% 0% 57528 2.7079 88.99 47.07 0% 0 0% 0 0% 0 0% 0%
20230915 48.18 50.8 47.76 48.74 2.7% -0.77% 0% 81972 4.0263 134.55 49.12 0% 0 0% 0 0% 0 0% 0%
20230914 50.52 52.3 47.36 47.46 -0.71% -4.3% 0% 82125 4.0729 149.63 49.59 0% 0 0% 0 0% 0 0% 0%
20230913 47.6 48.42 46.5 47.8 -2.15% 0.93% 0% 51628 2.445 94.89 47.36 0% 0 0% 0 0% 0 0% 0%
20230912 45.39 49.8 44.58 48.85 6.4% 3.54% 0% 83513 3.9398 143.08 47.18 0% 0 0% 0 0% 0 0% 0%
20230911 46.87 47.06 45.6 45.91 -2.63% -0.33% 0% 47976 2.2097 89.11 46.06 0% 0 0% 0 0% 0 0% 0%
20230908 44.25 47.33 43.51 47.15 7.09% 2.77% 0% 64458 2.9576 126.1 45.88 0% 0 0% 0 0% 0 0% 0%
20230907 46.1 46.32 44 44.03 -5.94% -2.31% 0% 48954 2.2062 103.87 45.07 0% 0 0% 0 0% 0 0% 0%
20230906 44.7 47.4 44.5 46.81 3.38% 0.75% 0% 69891 3.2474 164.62 46.46 0% 0 0% 0 0% 0 0% 0%
20230905 44.6 46.78 44.5 45.28 0.33% -0.64% 0% 49874 2.2726 132.04 45.57 0% 0 0% 0 0% 0 0% 0%
20230904 43.56 45.62 43.24 45.13 3.94% 0.69% 0% 49173 2.2037 139.24 44.82 0% 0 0% 0 0% 0 0% 0%
20230901 44.01 44.7 43.11 43.42 -1.96% -0.73% 0% 30276 1.3242 93.35 43.74 0% 0 0% 0 0% 0 0% 0%
20230831 44.14 45.11 43.16 44.29 -2.53% 0.2% 0% 58448 2.5835 190.72 44.2 0% 0 0% 0 0% 0 0% 0%
20230830 42.88 48.59 42.71 45.44 9.02% -1.77% 0% 90779 4.1994 353.95 46.26 0% 0 0% 0 0% 0 0% 0%
20230829 38.46 42.05 38.46 41.68 5.39% 1.26% 0% 28319 1.1657 104.16 41.16 0% 0 0% 0 0% 0 0% 0%
20230828 41.86 42.5 39.51 39.55 -0.23% -2.99% 0% 20624 0.8409 80.44 40.77 0% 0 0% 0 0% 0 0% 0%
20230825 40.79 40.79 39.38 39.64 -3.39% -0.68% 0% 18094 0.7222 93.71 39.91 0% 0 0% 0 0% 0 0% 0%
20230824 41.6 42.09 40.38 41.03 -1.32% -0.51% 0% 16687 0.6882 89.04 41.24 0% 0 0% 0 0% 0 0% 0%
20230823 42.63 42.7 41.15 41.58 -3.21% -0.41% 0% 17895 0.7472 96.37 41.75 0% 0 0% 0 0% 0 0% 0%
20230822 42.65 43.2 41.46 42.96 2.24% 1.15% 0% 20739 0.8808 105.85 42.47 0% 0 0% 0 0% 0 0% 0%
20230821 41.81 42.93 41.4 42.02 0.36% -0.85% 0% 13371 0.5666 63.88 42.38 0% 0 0% 0 0% 0 0% 0%
20230818 42.73 43.16 41.8 41.87 -1.92% -1.34% 0% 16384 0.6953 65.86 42.44 0% 0 0% 0 0% 0 0% 0%
20230817 41.12 43.22 41 42.69 3.22% 0.8% 0% 21415 0.907 76.5 42.35 0% 0 0% 0 0% 0 0% 0%
20230816 42.51 42.71 41.36 41.36 -2.45% -1.48% 0% 14884 0.6248 54.04 41.98 0% 0 0% 0 0% 0 0% 0%
20230815 43 43.99 42.04 42.4 -0.61% -1.46% 0% 18692 0.8044 69.6 43.03 0% 0 0% 0 0% 0 0% 0%
20230814 41.7 42.77 41.4 42.66 1.81% 1.21% 0% 16251 0.685 59.24 42.15 0% 0 0% 0 0% 0 0% 0%
20230811 42.98 43.41 41.88 41.9 -2.65% -1.6% 0% 17759 0.7561 65.21 42.58 0% 0 0% 0 0% 0 0% 0%
20230810 43.15 43.77 42.79 43.04 -0.94% -0.35% 0% 16817 0.7263 61.37 43.19 0% 0 0% 0 0% 0 0% 0%
20230809 46.04 46.09 43.26 43.45 -4.67% -2.49% 0% 29652 1.3213 109.56 44.56 0% 0 0% 0 0% 0 0% 0%
20230808 46.01 46.6 45.14 45.58 -2.15% -0.48% 0% 31546 1.4447 125.59 45.8 0% 0 0% 0 0% 0 0% 0%
20230807 44.73 47.58 44.73 46.58 3.24% 0.76% 0% 48867 2.2593 203.13 46.23 0% 0 0% 0 0% 0 0% 0%
20230804 43.94 45.87 43.9 45.12 3.89% -0.04% 0% 44235 1.9969 204.96 45.14 0% 0 0% 0 0% 0 0% 0%
20230803 43.85 43.99 42.91 43.43 -0.84% 0.09% 0% 14719 0.6387 71.08 43.39 0% 0 0% 0 0% 0 0% 0%
20230802 43.5 44.08 43.1 43.8 0.55% 0.14% 0% 14088 0.6162 61.64 43.74 0% 0 0% 0 0% 0 0% 0%
20230801 44.05 44.05 42.61 43.56 -0.86% 0.55% 0% 18083 0.7834 69.84 43.32 0% 0 0% 0 0% 0 0% 0%
20230731 43.9 44.22 43.52 43.94 0.76% 0.11% 0% 16149 0.7087 60.54 43.89 0% 0 0% 0 0% 0 0% 0%
20230728 44.29 44.7 43.51 43.61 -1.74% -0.66% 0% 19667 0.8633 68.73 43.9 0% 0 0% 0 0% 0 0% 0%
20230727 45.05 45.45 44.23 44.38 -1.36% -0.76% 0% 17743 0.7934 57.55 44.72 0% 0 0% 0 0% 0 0% 0%
20230726 45.82 45.89 44.61 44.99 -2.07% -0.38% 0% 22860 1.0323 70.43 45.16 0% 0 0% 0 0% 0 0% 0%
20230725 46.16 46.29 45.29 45.94 0.75% 0.35% 0% 22898 1.0483 67.4 45.78 0% 0 0% 0 0% 0 0% 0%
20230724 44.79 46.3 44.79 45.6 0.86% 0.2% 0% 19381 0.882 53.64 45.51 0% 0 0% 0 0% 0 0% 0%
20230721 44.84 47.25 44.84 45.21 -0.26% -1.85% 0% 26511 1.2212 64.81 46.06 0% 0 0% 0 0% 0 0% 0%
20230720 48.47 48.6 45.33 45.33 -7.09% -3.49% 0% 34620 1.626 75.44 46.97 0% 0 0% 0 0% 0 0% 0%
20230719 47.5 49.9 46.66 48.79 2.01% 0.85% 0% 37250 1.8022 74.54 48.38 0% 0 0% 0 0% 0 0% 0%
20230718 48.09 49.15 47.3 47.83 -0.64% -0.97% 0% 25325 1.2233 47.67 48.3 0% 0 0% 0 0% 0 0% 0%
20230717 48.61 49.38 47.49 48.14 -2.65% -0.08% 0% 31399 1.5127 54.16 48.18 0% 0 0% 0 0% 0 0% 0%
20230714 48.8 49.95 48.01 49.45 3.11% 0.47% 0% 41900 2.0625 67.29 49.22 0% 0 0% 0 0% 0 0% 0%
20230713 48.15 48.51 46.66 47.96 0.59% 0.67% 0% 34203 1.6296 45.87 47.64 0% 0 0% 0 0% 0 0% 0%
20230712 48.31 49.58 47.51 47.68 -2.03% -1.71% 0% 38932 1.8885 46.64 48.51 0% 0 0% 0 0% 0 0% 0%
20230711 48.48 49.67 48.18 48.67 -1.06% -0.33% 0% 39686 1.938 41.09 48.83 0% 0 0% 0 0% 0 0% 0%
20230710 51.7 52.1 48.91 49.19 -7.59% -2.05% 0% 64868 3.2579 63.7 50.22 0% 0 0% 0 0% 0 0% 0%
20230707 58.09 58.8 53.2 53.23 -10.19% -4.93% 0% 69652 3.8996 72.99 55.99 0% 0 0% 0 0% 0 0% 0%
20230706 57.48 61.21 56.25 59.27 1.66% 0.1% 0% 70739 4.1882 78.69 59.21 0% 0 0% 0 0% 0 0% 0%
20230705 57.5 59.28 55.85 58.3 1.16% 0.62% 0% 55713 3.228 60.22 57.94 0% 0 0% 0 0% 0 0% 0%
20230704 57.08 58.86 56.07 57.63 0.7% -0.41% 0% 61137 3.5381 64.67 57.87 0% 0 0% 0 0% 0 0% 0%
20230703 59.85 61.28 56.96 57.23 -5.81% -2.24% 0% 72508 4.2445 77.55 58.54 0% 0 0% 0 0% 0 0% 0%
20230630 60.89 63.8 59.25 60.76 -3.25% -1.06% 0% 112597 6.9146 124.01 61.41 0% 0 0% 0 0% 0 0% 0%
20230629 54.16 65.27 52.89 62.8 11.94% 8.54% 0% 124737 7.2178 136.42 57.86 0% 0 0% 0 0% 0 0% 0%
20230628 60 63 56.08 56.1 -5.79% -6.7% 0% 131274 7.8929 161.37 60.13 0% 0 0% 0 0% 0 0% 0%
20230627 56 60 53.82 59.55 6.15% 4.62% 0% 115647 6.5826 143.8 56.92 0% 0 0% 0 0% 0 0% 0%
20230626 51 58 50.7 56.1 8.09% 1.45% 0% 99961 5.5276 128.19 55.3 0% 0 0% 0 0% 0 0% 0%
20230621 54.84 54.84 51.81 51.9 -6.86% -2.08% 0% 56609 3.0005 71.79 53 0% 0 0% 0 0% 0 0% 0%
20230620 52.85 58.2 51.58 55.72 3.3% 1.49% 0% 95966 5.2682 114.59 54.9 0% 0 0% 0 0% 0 0% 0%
20230619 52.69 55.42 52.69 53.94 2.39% -0.2% 0% 69600 3.7622 75.33 54.05 0% 0 0% 0 0% 0 0% 0%
20230616 52 53.53 51.02 52.68 -1.81% 0.96% 0% 67624 3.5289 68.46 52.18 0% 0 0% 0 0% 0 0% 0%
20230615 52.62 56 52.1 53.65 0.58% -1.38% 0% 97185 5.2864 106.63 54.4 0% 0 0% 0 0% 0 0% 0%
20230614 51.52 53.99 50.83 53.34 3.53% 1.68% 0% 77909 4.0869 87.49 52.46 0% 0 0% 0 0% 0 0% 0%
20230613 52.45 53 50.96 51.52 -2.11% -0.39% 0% 63155 3.2665 73.08 51.72 0% 0 0% 0 0% 0 0% 0%
20230612 51.07 55.09 50.83 52.63 2.65% -1.33% 0% 89384 4.7678 107.8 53.34 0% 0 0% 0 0% 0 0% 0%
20230609 53.5 53.69 49.5 51.27 -2.49% 0% 0% 77816 3.9899 91.66 51.27 0% 0 0% 0 0% 0 0% 0%
20230608 53.21 54.17 51.7 52.58 -4.88% -0.81% 0% 78949 4.1852 98.39 53.01 0% 0 0% 0 0% 0 0% 0%
20230607 51 58.3 50.88 55.28 -1.67% 3.54% 0% 134484 7.1803 173.56 53.39 0% 0 0% 0 0% 0 0% 0%
20230606 51.18 60.17 51.08 56.22 10.6% 4.01% 0% 171103 9.2482 242.09 54.05 0% 0 0% 0 0% 0 0% 0%
20230605 43.02 50.83 43.02 50.83 20% 5.83% 0% 111973 5.3784 167.5 48.03 0% 0 0% 0 0% 0 0% 0%
20230602 43.2 43.5 42.19 42.36 -1.14% -0.96% 0% 37534 1.6055 56.15 42.77 0% 0 0% 0 0% 0 0% 0%
20230601 42.99 44.12 40.98 42.85 -3.4% 1.18% 0% 57788 2.4475 84.56 42.35 0% 0 0% 0 0% 0 0% 0%
20230531 45.6 45.97 44.21 44.36 -3.94% -0.96% 0% 46672 2.0905 70.62 44.79 0% 0 0% 0 0% 0 0% 0%
20230530 46.76 46.79 44.51 46.18 -2.74% 1.41% 0% 61739 2.8117 91.31 45.54 0% 0 0% 0 0% 0 0% 0%
20230529 44.9 47.95 44.9 47.48 3.83% 1.5% 0% 87515 4.0943 140.25 46.78 0% 0 0% 0 0% 0 0% 0%
20230526 43.25 46.4 43.1 45.73 3% 1.94% 0% 66973 3.0047 113.92 44.86 0% 0 0% 0 0% 0 0% 0%
20230525 45.2 45.87 42.45 44.4 -3.67% 0.57% 0% 68842 3.0393 122.29 44.15 0% 0 0% 0 0% 0 0% 0%
20230524 43.23 47.07 42.62 46.09 3.62% 0.94% 0% 87567 3.9984 163.53 45.66 0% 0 0% 0 0% 0 0% 0%
20230523 42.51 45.5 41.66 44.48 4.66% 1% 0% 71601 3.153 134.42 44.04 0% 0 0% 0 0% 0 0% 0%
20230522 42.5 43.21 41.44 42.5 -2.97% 0.69% 0% 44164 1.8641 76.79 42.21 0% 0 0% 0 0% 0 0% 0%
20230519 43.52 45.1 42.85 43.8 0.69% -0.18% 0% 52814 2.3176 95.16 43.88 0% 0 0% 0 0% 0 0% 0%
20230518 42.1 46.02 42 43.5 0.95% -1.96% 0% 70181 3.1136 126.07 44.37 0% 0 0% 0 0% 0 0% 0%
20230517 40.28 43.6 40.27 43.09 6.98% 2.18% 0% 67694 2.8547 115.87 42.17 0% 0 0% 0 0% 0 0% 0%
20230516 41.02 41.21 39.75 40.28 -2.3% 0% 0% 29755 1.1985 46.42 40.28 0% 0 0% 0 0% 0 0% 0%
20230515 40.66 41.29 39.9 41.23 1.43% 1.65% 0% 30350 1.2309 42.12 40.56 0% 0 0% 0 0% 0 0% 0%
20230510 43.22 43.99 42.58 43.58 0.18% 0.46% 0% 33709 1.4623 45.44 43.38 0% 0 0% 0 0% 0 0% 0%
20230509 45.11 45.49 43.06 43.5 -5.52% -1.72% 0% 57774 2.557 63.27 44.26 0% 0 0% 0 0% 0 0% 0%
20230508 45.7 47.5 44.02 46.04 0.07% 1.14% 0% 65243 2.9698 67.63 45.52 0% 0 0% 0 0% 0 0% 0%
20230505 44.01 49.1 43.76 46.01 5.72% -1.98% 0% 82941 3.893 91.35 46.94 0% 0 0% 0 0% 0 0% 0%
20230504 45.08 45.37 42.89 43.52 -4.04% -0.73% 0% 42057 1.8436 45.86 43.84 0% 0 0% 0 0% 0 0% 0%
20230428 42.99 45.99 42.78 45.35 4.98% 0.51% 0% 56039 2.5287 63.17 45.12 0% 0 0% 0 0% 0 0% 0%
20230427 45.9 45.9 42.51 43.2 -7.42% -1.91% 0% 65145 2.869 73.44 44.04 0% 0 0% 0 0% 0 0% 0%
20230426 50 51.45 46 46.66 -8.28% -2.49% 0% 82053 3.9261 102.67 47.85 0% 0 0% 0 0% 0 0% 0%
20230425 54 54 49.6 50.87 -8.21% -1.15% 0% 86430 4.4474 122.55 51.46 0% 0 0% 0 0% 0 0% 0%
20230424 52.88 56.86 50.1 55.42 -2.57% 3.16% 0% 102714 5.5182 163.68 53.72 0% 0 0% 0 0% 0 0% 0%
20230421 50.32 60.22 49.5 56.88 9.81% 0.85% 0% 145920 8.2294 257.4 56.4 0% 0 0% 0 0% 0 0% 0%
20230420 48.46 52.17 48.46 51.8 14.7% 1.75% 0% 120826 6.1508 219.89 50.91 0% 0 0% 0 0% 0 0% 0%
20230419 44.85 45.97 44.67 45.16 0.6% -0.4% 0% 37897 1.7183 60.34 45.34 0% 0 0% 0 0% 0 0% 0%
20230418 45.15 45.4 43.68 44.89 0.02% 0.67% 0% 34353 1.5317 46.06 44.59 0% 0 0% 0 0% 0 0% 0%
20230417 46.48 46.59 44.31 44.88 -2.26% -0.49% 0% 37387 1.686 46.21 45.1 0% 0 0% 0 0% 0 0% 0%
20230414 46.38 47.01 45.1 45.92 -0.93% -0.37% 0% 35705 1.6456 41.45 46.09 0% 0 0% 0 0% 0 0% 0%
20230413 47.6 48.04 45.55 46.35 -3.48% -1.21% 0% 48133 2.2586 49.75 46.92 0% 0 0% 0 0% 0 0% 0%
20230412 46.6 48.3 46.06 48.02 2.17% 0.76% 0% 44507 2.1212 43.74 47.66 0% 0 0% 0 0% 0 0% 0%
20230411 47.06 48.07 46 47 -0.11% -0.53% 0% 43612 2.0607 39.67 47.25 0% 0 0% 0 0% 0 0% 0%
20230410 52 52.75 46.56 47.05 -10.89% -4.85% 0% 80156 3.9636 74.27 49.45 0% 0 0% 0 0% 0 0% 0%
20230407 52.72 53.93 51.1 52.8 -3.86% 0.63% 0% 80939 4.2467 78.04 52.47 0% 0 0% 0 0% 0 0% 0%
20230406 57.01 62.23 54.76 54.92 -6.58% -7.53% 0% 112336 6.6711 117.12 59.39 0% 0 0% 0 0% 0 0% 0%
20230404 55.6 59.67 53.88 58.79 4.27% 1.73% 0% 112670 6.5111 121.45 57.79 0% 0 0% 0 0% 0 0% 0%
20230403 53.72 57.2 52.9 56.38 0.59% 1.9% 0% 86990 4.813 93.99 55.33 0% 0 0% 0 0% 0 0% 0%
20230331 58.27 58.27 53 56.05 -3.91% 1.45% 0% 90875 5.0208 94.68 55.25 0% 0 0% 0 0% 0 0% 0%
20230330 54 59.96 53.47 58.33 6.04% 0.78% 0% 128142 7.4165 136.18 57.88 0% 0 0% 0 0% 0 0% 0%
20230329 52.84 56.5 48.63 55.01 2.44% 6.73% 0% 104047 5.3631 95.51 51.54 0% 0 0% 0 0% 0 0% 0%
20230328 53 57.05 51.66 53.7 1.45% -2.29% 0% 101607 5.5846 98.62 54.96 0% 0 0% 0 0% 0 0% 0%
20230327 51.26 53.55 50.5 52.93 1.46% 1.07% 0% 66380 3.476 58.69 52.37 0% 0 0% 0 0% 0 0% 0%
20230324 54.8 54.8 52.01 52.17 -8.07% -1.34% 0% 95036 5.0252 81.2 52.88 0% 0 0% 0 0% 0 0% 0%
20230323 51.87 57 50.9 56.75 9.41% 5.68% 0% 127007 6.8197 105.76 53.7 0% 0 0% 0 0% 0 0% 0%
20230322 52.68 52.86 50.72 51.87 -1.48% 0.04% 0% 64084 3.3227 48.97 51.85 0% 0 0% 0 0% 0 0% 0%
20230321 51.29 53.13 51.24 52.65 0.8% 1.04% 0% 78726 4.1025 56.17 52.11 0% 0 0% 0 0% 0 0% 0%
20230320 59.42 59.42 52.08 52.23 -14.8% -4.36% 0% 121506 6.6353 87.65 54.61 0% 0 0% 0 0% 0 0% 0%
20230317 60.2 62.49 58.3 61.3 -1.14% 1.11% 0% 106348 6.4478 85.83 60.63 0% 0 0% 0 0% 0 0% 0%
20230316 57.7 65.27 57.7 62.01 5.87% -0.05% 0% 146557 9.0923 122.25 62.04 0% 0 0% 0 0% 0 0% 0%
20230315 56.78 59.89 55.13 58.57 -0.93% 2.38% 0% 101890 5.8293 84.94 57.21 0% 0 0% 0 0% 0 0% 0%
20230314 58.31 63.5 56.94 59.12 -0.64% -0.77% 0% 137118 8.1701 128.73 59.58 0% 0 0% 0 0% 0 0% 0%
20230313 57.1 59.75 56.51 59.5 1.52% 1.52% 0% 104489 6.1237 109.57 58.61 0% 0 0% 0 0% 0 0% 0%
20230310 59.92 60.26 57.03 58.61 -5.89% -0.05% 0% 128839 7.5553 149.57 58.64 0% 0 0% 0 0% 0 0% 0%
20230309 60.51 63.48 58.91 62.28 4.01% 1.73% 0% 167383 10.2468 228.84 61.22 0% 0 0% 0 0% 0 0% 0%
20230308 50.2 59.88 49.91 59.88 20% 5.91% 0% 150557 8.512 229.18 56.54 0% 0 0% 0 0% 0 0% 0%
20230307 46.72 52.88 46.66 49.9 1.8% 1.05% 0% 136780 6.7537 222.4 49.38 0% 0 0% 0 0% 0 0% 0%
20230306 41.62 49.9 41.62 49.02 17.84% 7.15% 0% 131889 6.0338 252.59 45.75 0% 0 0% 0 0% 0 0% 0%
20230303 38.72 44.97 37.93 41.6 7.44% -0.05% 0% 136827 5.6944 316.06 41.62 0% 0 0% 0 0% 0 0% 0%
20230302 34.27 38.72 34.27 38.72 19.99% 2.49% 0% 88747 3.353 267.4 37.78 0% 0 0% 0 0% 0 0% 0%
20230301 31.63 32.38 31.5 32.27 1.48% 0.94% 0% 20977 0.6706 70.02 31.97 0% 0 0% 0 0% 0 0% 0%
20230228 31.85 31.85 31.13 31.8 0.51% 0.82% 0% 19412 0.6123 67.13 31.54 0% 0 0% 0 0% 0 0% 0%
20230227 32.49 32.89 31.51 31.64 -3.42% -0.72% 0% 23463 0.7477 85.79 31.87 0% 0 0% 0 0% 0 0% 0%
20230224 33.95 34.66 32.42 32.76 -7.14% -1.56% 0% 54500 1.8138 221.69 33.28 0% 0 0% 0 0% 0 0% 0%
20230223 32.7 35.98 32.7 35.28 7.92% 1.67% 0% 75371 2.6152 389.67 34.7 0% 0 0% 0 0% 0 0% 0%
20230222 31.53 33.5 31.48 32.69 7.18% 0.31% 0% 53359 1.7391 389.48 32.59 0% 0 0% 0 0% 0 0% 0%
20230221 29.64 30.59 29.51 30.5 2.9% 0.83% 0% 9755 0.2951 94.52 30.25 0% 0 0% 0 0% 0 0% 0%
20230220 29.88 29.88 29.05 29.64 0.47% 1.02% 0% 5831 0.1711 53.9 29.34 0% 0 0% 0 0% 0 0% 0%
20230217 30.01 30.23 29.46 29.5 -1.93% -0.81% 0% 7057 0.2099 65.76 29.74 0% 0 0% 0 0% 0 0% 0%
20230216 30.78 30.99 29.82 30.08 -2.18% -1.51% 0% 11206 0.3422 106.05 30.54 0% 0 0% 0 0% 0 0% 0%
20230215 30.4 30.83 30.26 30.75 1.15% 0.46% 0% 6033 0.1847 57.15 30.61 0% 0 0% 0 0% 0 0% 0%
20230214 30.58 30.97 30.31 30.4 -1.07% -0.33% 0% 6207 0.1893 54.16 30.5 0% 0 0% 0 0% 0 0% 0%
20230213 30.7 30.97 30.6 30.73 0.03% -0.16% 0% 6862 0.2112 60.75 30.78 0% 0 0% 0 0% 0 0% 0%
20230210 30.56 31.13 30.27 30.72 0.52% -0.32% 0% 10819 0.3334 95.44 30.82 0% 0 0% 0 0% 0 0% 0%
20230209 29.7 30.75 29.54 30.56 2.28% 1.06% 0% 11780 0.3562 109.24 30.24 0% 0 0% 0 0% 0 0% 0%
20230208 30.99 30.99 29.71 29.88 -3.02% -0.76% 0% 12778 0.3848 127.88 30.11 0% 0 0% 0 0% 0 0% 0%
20230207 30.3 30.81 29.91 30.81 2.36% 1.45% 0% 11113 0.3375 125.34 30.37 0% 0 0% 0 0% 0 0% 0%
20230206 29.88 30.1 29.69 30.1 0.37% 0.5% 0% 6634 0.1987 79.15 29.95 0% 0 0% 0 0% 0 0% 0%
20230203 29.81 30.26 29.45 29.99 -0.37% 0.57% 0% 8277 0.2468 102.24 29.82 0% 0 0% 0 0% 0 0% 0%
20230202 29.61 30.43 29.57 30.1 0.77% 0.3% 0% 12154 0.3647 161.95 30.01 0% 0 0% 0 0% 0 0% 0%
20230201 29.39 30.19 29.39 29.87 2.12% -0.03% 0% 14751 0.4408 219.28 29.88 0% 0 0% 0 0% 0 0% 0%
20230131 28.88 29.29 28.81 29.25 0.86% 0.62% 0% 5562 0.1617 95.85 29.07 0% 0 0% 0 0% 0 0% 0%
20230130 29.01 29.23 28.88 29 0.94% -0.07% 0% 7567 0.2196 131.11 29.02 0% 0 0% 0 0% 0 0% 0%
20230120 28.79 28.94 28.62 28.73 -0.14% -0.1% 0% 4180 0.1202 67.06 28.76 0% 0 0% 0 0% 0 0% 0%
20230119 28.48 28.77 28.41 28.77 0.63% 0.31% 0% 4282 0.1228 72.43 28.68 0% 0 0% 0 0% 0 0% 0%
20230118 28.61 28.66 28.4 28.59 -0.14% 0.35% 0% 3278 0.0934 52.47 28.49 0% 0 0% 0 0% 0 0% 0%
20230117 28.1 28.88 28.1 28.63 1.31% 0.1% 0% 6300 0.1802 99.17 28.6 0% 0 0% 0 0% 0 0% 0%
20230116 28.29 28.42 27.98 28.26 1.04% -0.18% 0% 3786 0.1072 57.86 28.31 0% 0 0% 0 0% 0 0% 0%
20230113 28.17 28.46 27.9 27.97 -1.38% -0.43% 0% 3720 0.1045 57.94 28.09 0% 0 0% 0 0% 0 0% 0%
20230112 28.14 28.64 28.05 28.36 1.11% 0.14% 0% 5601 0.1586 88.87 28.32 0% 0 0% 0 0% 0 0% 0%
20230111 28.88 28.98 27.99 28.05 -1.85% -1.09% 0% 5599 0.1588 91.75 28.36 0% 0 0% 0 0% 0 0% 0%
20230110 28.67 28.91 28.43 28.58 -0.66% -0.1% 0% 6277 0.1796 107.56 28.61 0% 0 0% 0 0% 0 0% 0%
20230109 28.28 29.04 28.01 28.77 2.79% -0.1% 0% 12363 0.356 208.4 28.8 0% 0 0% 0 0% 0 0% 0%
20230106 27.97 28.2 27.8 27.99 0.07% -0.07% 0% 3867 0.1083 73.91 28.01 0% 0 0% 0 0% 0 0% 0%
20230105 28.09 28.14 27.77 27.97 -0.04% 0.04% 0% 3727 0.1042 72.57 27.96 0% 0 0% 0 0% 0 0% 0%
20230104 27.94 28.25 27.62 27.98 0.14% -0.11% 0% 4420 0.1238 84.43 28.01 0% 0 0% 0 0% 0 0% 0%
20230103 26.87 28.11 26.86 27.94 4.29% 0.98% 0% 7543 0.2087 143.46 27.67 0% 0 0% 0 0% 0 0% 0%
20221230 27 27.03 26.5 26.79 0.49% 0.22% 0% 2641 0.0706 51.66 26.73 0% 0 0% 0 0% 0 0% 0%
20221229 26.7 26.99 26.51 26.66 -0.89% -0.15% 0% 3326 0.0888 55.27 26.7 0% 0 0% 0 0% 0 0% 0%
20221228 27.4 27.56 26.76 26.9 -2.5% -0.66% 0% 4110 0.1113 55.26 27.08 0% 0 0% 0 0% 0 0% 0%
20221227 27.85 27.85 27.33 27.59 -0.33% 0.25% 0% 3707 0.102 40.41 27.52 0% 0 0% 0 0% 0 0% 0%
20221226 26.1 27.88 25.9 27.68 6.3% 1.24% 0% 8102 0.2215 88.66 27.34 0% 0 0% 0 0% 0 0% 0%
20221223 26.4 26.67 25.87 26.04 -2.25% -0.31% 0% 5218 0.1363 57 26.12 0% 0 0% 0 0% 0 0% 0%
20221222 26.98 27.18 26.44 26.64 -0.49% -0.63% 0% 3730 0.1 43.07 26.81 0% 0 0% 0 0% 0 0% 0%
20221221 27.46 27.68 26.62 26.77 -2.51% -1.07% 0% 4638 0.1255 54.92 27.06 0% 0 0% 0 0% 0 0% 0%
20221220 27.3 27.7 27.13 27.46 0.96% 0.15% 0% 4373 0.1199 53.15 27.42 0% 0 0% 0 0% 0 0% 0%
20221219 28.48 28.48 27.09 27.2 -3.51% -1.27% 0% 5950 0.1639 71.3 27.55 0% 0 0% 0 0% 0 0% 0%
20221216 28.89 28.89 28.13 28.19 -2.79% -0.56% 0% 8970 0.2543 113.04 28.35 0% 0 0% 0 0% 0 0% 0%
20221215 28.02 29.34 28.02 29 1.05% 0.62% 0% 16853 0.4857 233.72 28.82 0% 0 0% 0 0% 0 0% 0%
20221214 27.81 29.98 27.74 28.7 4.74% -1.07% 0% 21168 0.614 375.83 29.01 0% 0 0% 0 0% 0 0% 0%
20221213 27.82 27.82 27.34 27.4 -1.47% -0.44% 0% 2471 0.068 56.62 27.52 0% 0 0% 0 0% 0 0% 0%
20221212 27.32 27.94 27 27.81 2.06% 0.51% 0% 3838 0.1062 87.02 27.67 0% 0 0% 0 0% 0 0% 0%
20221209 27.5 27.5 27.21 27.25 -0.18% -0.33% 0% 1887 0.0516 42.9 27.34 0% 0 0% 0 0% 0 0% 0%
20221208 27.72 27.72 27.3 27.3 -1.02% -0.29% 0% 2060 0.0564 45.24 27.38 0% 0 0% 0 0% 0 0% 0%
20221207 27.83 27.98 27.53 27.58 -1.15% -0.36% 0% 3139 0.0869 67.49 27.68 0% 0 0% 0 0% 0 0% 0%
20221206 27.7 28.16 27.55 27.9 0.61% -0.14% 0% 4864 0.1359 98.32 27.94 0% 0 0% 0 0% 0 0% 0%
20221205 27.43 27.8 27.31 27.73 1.09% 0.62% 0% 3487 0.0961 66.71 27.56 0% 0 0% 0 0% 0 0% 0%
20221202 27.18 27.58 27.18 27.43 0.04% 0% 0% 2752 0.0755 50.93 27.43 0% 0 0% 0 0% 0 0% 0%
20221201 27 27.44 26.79 27.42 2.39% 0.62% 0% 5108 0.1392 84.89 27.25 0% 0 0% 0 0% 0 0% 0%
20221130 26.84 27.07 26.63 26.78 -0.26% -0.15% 0% 2412 0.0647 38.61 26.82 0% 0 0% 0 0% 0 0% 0%
20221129 26.45 26.88 26.45 26.85 1.7% 0.34% 0% 2687 0.0719 37.3 26.76 0% 0 0% 0 0% 0 0% 0%
20221128 26.8 26.85 26.39 26.4 -1.49% -0.38% 0% 3200 0.0848 34.69 26.5 0% 0 0% 0 0% 0 0% 0%
20221125 27.54 27.54 26.7 26.8 -1.65% -0.67% 0% 3039 0.082 28.65 26.98 0% 0 0% 0 0% 0 0% 0%
20221124 27.1 27.46 27 27.25 1% -0.07% 0% 2673 0.0729 24.86 27.27 0% 0 0% 0 0% 0 0% 0%
20221123 27.8 27.8 26.7 26.98 -2.39% -0.26% 0% 5391 0.1458 49.23 27.05 0% 0 0% 0 0% 0 0% 0%
20221122 28 28.43 27.53 27.64 -1.43% -1.32% 0% 6344 0.1777 62.09 28.01 0% 0 0% 0 0% 0 0% 0%
20221121 27.77 28.05 27.35 28.04 1.01% 0.79% 0% 3825 0.1064 38.55 27.82 0% 0 0% 0 0% 0 0% 0%
20221118 28.42 28.55 27.73 27.76 -2.32% -1.21% 0% 7598 0.2135 77.37 28.1 0% 0 0% 0 0% 0 0% 0%
20221117 28.15 28.48 27.96 28.42 0.46% 0.64% 0% 6016 0.1699 62.23 28.24 0% 0 0% 0 0% 0 0% 0%
20221116 28.89 29 28.25 28.29 -2.98% -0.91% 0% 11048 0.3154 117.92 28.55 0% 0 0% 0 0% 0 0% 0%
20221115 28.13 29.3 27.65 29.16 2.86% 1.99% 0% 20672 0.591 232.69 28.59 0% 0 0% 0 0% 0 0% 0%
20221114 27.3 28.86 26.94 28.35 4.34% 0.89% 0% 17629 0.4953 227.05 28.1 0% 0 0% 0 0% 0 0% 0%
20221111 27.45 27.76 27.11 27.17 -0.11% -0.95% 0% 5141 0.141 78.05 27.43 0% 0 0% 0 0% 0 0% 0%
20221110 27.35 27.35 26.96 27.2 -0.07% 0.07% 0% 3874 0.1053 58.53 27.18 0% 0 0% 0 0% 0 0% 0%
20221109 27.54 27.54 27.1 27.22 -0.62% -0.07% 0% 2750 0.0749 40.89 27.24 0% 0 0% 0 0% 0 0% 0%
20221108 27.18 27.45 26.92 27.39 0.26% 0.51% 0% 3427 0.0934 48.91 27.25 0% 0 0% 0 0% 0 0% 0%
20221107 27.39 27.79 27.19 27.32 0% -0.51% 0% 4447 0.1221 61.63 27.46 0% 0 0% 0 0% 0 0% 0%
20221104 27.29 27.73 27.15 27.32 -0.44% -0.33% 0% 6997 0.1918 91.11 27.41 0% 0 0% 0 0% 0 0% 0%
20221103 27.08 27.51 26.85 27.44 0.55% 0.4% 0% 4117 0.1125 53.33 27.33 0% 0 0% 0 0% 0 0% 0%
20221102 27.42 27.79 27.25 27.29 -0.51% -0.66% 0% 6119 0.1681 72.32 27.47 0% 0 0% 0 0% 0 0% 0%
20221101 26.98 27.69 26.92 27.43 3.98% 0.44% 0% 8267 0.2258 85.75 27.31 0% 0 0% 0 0% 0 0% 0%
20221031 25.35 26.64 25.35 26.38 3.05% 0.57% 0% 4605 0.1208 37.77 26.23 0% 0 0% 0 0% 0 0% 0%
20221028 26.42 26.71 25.6 25.6 -3.51% -1.88% 0% 4856 0.1267 39.84 26.09 0% 0 0% 0 0% 0 0% 0%
20221027 26.62 26.95 26.52 26.53 -0.64% -0.71% 0% 4836 0.1292 41.53 26.72 0% 0 0% 0 0% 0 0% 0%
20221026 26.28 26.98 26.16 26.7 2.06% 0.41% 0% 4111 0.1093 36.16 26.59 0% 0 0% 0 0% 0 0% 0%
20221025 26.77 26.79 26.05 26.16 -2.24% -0.72% 0% 4626 0.1219 41.76 26.35 0% 0 0% 0 0% 0 0% 0%
20221024 27.49 27.49 26.62 26.76 -0.71% -1.07% 0% 6232 0.1686 60.45 27.05 0% 0 0% 0 0% 0 0% 0%
20221021 27.63 27.63 26.48 26.95 -0.99% 0.67% 0% 6680 0.1788 69.43 26.77 0% 0 0% 0 0% 0 0% 0%
20221020 26.74 27.38 26.28 27.22 1.38% 0.96% 0% 12144 0.3274 135.99 26.96 0% 0 0% 0 0% 0 0% 0%
20221019 27.28 27.44 26.63 26.85 -4.38% -0.26% 0% 17801 0.4792 224.6 26.92 0% 0 0% 0 0% 0 0% 0%
20221018 25.87 30.29 25.87 28.08 8.12% -3.01% 0% 27476 0.7954 453.83 28.95 0% 0 0% 0 0% 0 0% 0%
20221017 25.27 26 25.23 25.97 2.28% 0.82% 0% 3669 0.0945 89.62 25.76 0% 0 0% 0 0% 0 0% 0%
20220720 30.88 31.23 30.82 30.99 0.23% -0.06% 0% 4341 0.1346 51.88 31.01 0% 0 0% 0 0% 0 0% 0%
20220719 31.28 31.28 30.47 30.92 0.23% 0.16% 0% 4979 0.1537 56.33 30.87 0% 0 0% 0 0% 0 0% 0%
20220718 29.71 31.13 29.53 30.85 3.07% 0.29% 0% 6225 0.1915 67.78 30.76 0% 0 0% 0 0% 0 0% 0%
20220715 29.59 30.35 29 29.93 1.73% 0.07% 0% 6114 0.1829 61.78 29.91 0% 0 0% 0 0% 0 0% 0%
20220714 28.93 29.68 28.78 29.42 1.69% 0.2% 0% 3481 0.1022 35.82 29.36 0% 0 0% 0 0% 0 0% 0%
20220713 29.38 29.38 28.87 28.93 -0.24% -0.28% 0% 2489 0.0722 24.26 29.01 0% 0 0% 0 0% 0 0% 0%
20220712 30.49 30.49 28.96 29 -3.53% -1.49% 0% 4500 0.1325 40.22 29.44 0% 0 0% 0 0% 0 0% 0%
20220711 30.8 30.8 29.89 30.06 -2.59% -0.3% 0% 5326 0.1606 43.4 30.15 0% 0 0% 0 0% 0 0% 0%
20220708 31.3 31.42 30.73 30.86 -0.39% -0.71% 0% 4994 0.1552 39.72 31.08 0% 0 0% 0 0% 0 0% 0%
20220707 31.82 32.19 30.83 30.98 -2.12% -0.58% 0% 6060 0.1888 47.89 31.16 0% 0 0% 0 0% 0 0% 0%
20220706 30.7 32.57 30.52 31.65 1.87% 0.09% 0% 7938 0.251 63.54 31.62 0% 0 0% 0 0% 0 0% 0%
20220705 32 32.1 30.53 31.07 -3.51% -0.42% 0% 9693 0.3024 79.35 31.2 0% 0 0% 0 0% 0 0% 0%
20220704 31.46 32.95 30.48 32.2 3.11% 1% 0% 11802 0.3763 101.55 31.88 0% 0 0% 0 0% 0 0% 0%
20220701 31.3 32.19 31.12 31.23 0.13% -1.01% 0% 5952 0.1878 55.06 31.55 0% 0 0% 0 0% 0 0% 0%
20220630 31.8 32.09 31.17 31.19 -1.7% -1.36% 0% 8355 0.2642 78.47 31.62 0% 0 0% 0 0% 0 0% 0%
20220629 33.46 33.61 31.69 32.03 -4.53% -1.66% 0% 12511 0.4075 124.39 32.57 0% 0 0% 0 0% 0 0% 0%
20220628 32.3 33.79 31.84 33.55 3.87% 1.27% 0% 17195 0.5697 190.52 33.13 0% 0 0% 0 0% 0 0% 0%
20220627 31.48 32.77 30.88 32.3 2.7% 1.16% 0% 13554 0.4328 170.81 31.93 0% 0 0% 0 0% 0 0% 0%
20220624 31.15 31.49 30.5 31.45 1.03% 1.16% 0% 9882 0.3072 138.57 31.09 0% 0 0% 0 0% 0 0% 0%
20220623 29.88 32.29 29.81 31.13 3.32% -0.42% 0% 12791 0.3999 195.42 31.26 0% 0 0% 0 0% 0 0% 0%
20220622 29.97 30.51 29.43 30.13 -0.23% 0.33% 0% 6800 0.2042 117.66 30.03 0% 0 0% 0 0% 0 0% 0%
20220621 29.79 30.27 29.4 30.2 1.38% 0.7% 0% 6708 0.2012 120.43 29.99 0% 0 0% 0 0% 0 0% 0%
20220620 30.1 30.15 29.6 29.79 0.3% -0.03% 0% 2879 0.0858 53.04 29.8 0% 0 0% 0 0% 0 0% 0%
20220617 29.8 30.03 29.2 29.7 -0.97% 0.41% 0% 4581 0.1355 78.99 29.58 0% 0 0% 0 0% 0 0% 0%
20220616 29.16 30.13 28.99 29.99 2.6% 0.64% 0% 6141 0.183 102.13 29.8 0% 0 0% 0 0% 0 0% 0%
20220615 29.27 29.69 29.08 29.23 0.52% -0.51% 0% 4380 0.1287 72.95 29.38 0% 0 0% 0 0% 0 0% 0%
20220614 29.5 29.59 28.2 29.08 -1.69% 0.38% 0% 4073 0.118 67.3 28.97 0% 0 0% 0 0% 0 0% 0%
20220613 29.28 29.85 29.21 29.58 1.2% -0.03% 0% 3288 0.0973 56.89 29.59 0% 0 0% 0 0% 0 0% 0%
20220610 28.68 29.39 28.17 29.23 1.88% 0.31% 0% 3164 0.0922 54.39 29.14 0% 0 0% 0 0% 0 0% 0%
20220609 29.51 29.68 28.53 28.69 -2.71% -0.52% 0% 3384 0.0976 59.3 28.84 0% 0 0% 0 0% 0 0% 0%
20220608 29.81 29.99 29.01 29.49 -1.04% -0.17% 0% 4560 0.1347 82.62 29.54 0% 0 0% 0 0% 0 0% 0%
20220607 30.15 30.3 29.31 29.8 -1.13% 0.13% 0% 4882 0.1453 88.18 29.76 0% 0 0% 0 0% 0 0% 0%
20220606 29.5 30.5 29.49 30.14 1.76% 0.17% 0% 5726 0.1723 108.22 30.09 0% 0 0% 0 0% 0 0% 0%
20220602 29.03 29.79 28.79 29.62 2.03% 0.75% 0% 7045 0.2071 139.25 29.4 0% 0 0% 0 0% 0 0% 0%
20220601 28.32 29.24 28.07 29.03 2.07% 0.17% 0% 5194 0.1505 112.67 28.98 0% 0 0% 0 0% 0 0% 0%
20220531 27.8 28.48 27.46 28.44 1.39% 1.25% 0% 4472 0.1256 100.01 28.09 0% 0 0% 0 0% 0 0% 0%
20220530 28.2 28.38 27.68 28.05 -0.53% 0.29% 0% 2953 0.0826 67.54 27.97 0% 0 0% 0 0% 0 0% 0%
20220527 27.83 28.46 27.8 28.2 1.69% 0% 0% 4354 0.1228 98.26 28.2 0% 0 0% 0 0% 0 0% 0%
20220526 27.96 28.11 27.04 27.73 -0.64% 0.29% 0% 4051 0.112 89.85 27.65 0% 0 0% 0 0% 0 0% 0%
20220525 27.54 28.16 27.51 27.91 2.01% 0.4% 0% 3151 0.0876 69.59 27.8 0% 0 0% 0 0% 0 0% 0%
20220524 29.43 29.43 27.3 27.36 -5.82% -3.36% 0% 5105 0.1445 105.27 28.31 0% 0 0% 0 0% 0 0% 0%
20220523 29.29 29.44 28.72 29.05 0.55% 0.28% 0% 3017 0.0874 64.93 28.97 0% 0 0% 0 0% 0 0% 0%
20220520 29.08 29.47 28.83 28.89 -0.38% -0.38% 0% 2969 0.0861 63.76 29 0% 0 0% 0 0% 0 0% 0%
20220519 28.49 29.14 28.45 29 0.55% 0.38% 0% 2804 0.081 57.43 28.89 0% 0 0% 0 0% 0 0% 0%
20220518 28.68 29.32 28.68 28.84 0.56% -0.59% 0% 2699 0.0783 53.18 29.01 0% 0 0% 0 0% 0 0% 0%
20220517 28.09 29.3 28.09 28.68 -0.1% 0.31% 0% 3407 0.0974 62.64 28.59 0% 0 0% 0 0% 0 0% 0%
20220516 28.79 29.41 28.64 28.71 -0.28% -0.93% 0% 4210 0.122 76.22 28.98 0% 0 0% 0 0% 0 0% 0%
20220513 29 29.27 28.32 28.79 0.7% 0.21% 0% 4145 0.1191 70.88 28.73 0% 0 0% 0 0% 0 0% 0%
20220512 28.18 28.79 28 28.59 1.13% 0.53% 0% 4308 0.1225 69.57 28.44 0% 0 0% 0 0% 0 0% 0%
20220511 28.15 29.37 28.15 28.27 0.18% -1.84% 0% 6487 0.1868 101.54 28.8 0% 0 0% 0 0% 0 0% 0%
20220510 27.31 28.39 27.2 28.22 1.69% 0.25% 0% 4465 0.1257 69.04 28.15 0% 0 0% 0 0% 0 0% 0%
20220509 27.12 27.89 27.12 27.75 2.4% 0.58% 0% 3447 0.0951 47.64 27.59 0% 0 0% 0 0% 0 0% 0%
20220506 26.78 27.26 26.08 27.1 0.56% 0.71% 0% 5228 0.1407 67.78 26.91 0% 0 0% 0 0% 0 0% 0%
20220505 26.19 27.27 26.19 26.95 2.86% 0.37% 0% 4790 0.1286 61.77 26.85 0% 0 0% 0 0% 0 0% 0%
20220429 25.22 26.34 25.18 26.2 4.97% 1.04% 0% 5684 0.1474 67.07 25.93 0% 0 0% 0 0% 0 0% 0%
20220428 25.98 25.98 24.66 24.96 -4% -0.72% 0% 5028 0.1264 46.75 25.14 0% 0 0% 0 0% 0 0% 0%
20220427 24.71 26.24 24.37 26 2.48% 2.44% 0% 6339 0.1609 51.8 25.38 0% 0 0% 0 0% 0 0% 0%
20220426 27.07 27.21 25.06 25.37 -5.12% -3.17% 0% 5671 0.1486 40.66 26.2 0% 0 0% 0 0% 0 0% 0%
20220425 29 29.48 26.73 26.74 -9.6% -4.19% 0% 6287 0.1755 47.04 27.91 0% 0 0% 0 0% 0 0% 0%
20220422 29.76 30.49 29.45 29.58 -2.05% -0.8% 0% 4678 0.1395 35.85 29.82 0% 0 0% 0 0% 0 0% 0%
20220421 32.14 32.36 30.15 30.2 -6.09% -2.89% 0% 7258 0.2257 55.04 31.1 0% 0 0% 0 0% 0 0% 0%
20220420 32.93 33.55 32.16 32.16 -2.69% -1.71% 0% 5569 0.1822 44.51 32.72 0% 0 0% 0 0% 0 0% 0%
20220419 32.6 33.17 32.6 33.05 0.85% 0.46% 0% 4997 0.1644 39.36 32.9 0% 0 0% 0 0% 0 0% 0%
20220418 32.68 33.16 31.69 32.77 -2.18% 0.89% 0% 8196 0.2662 62.6 32.48 0% 0 0% 0 0% 0 0% 0%
20220415 35.95 35.97 33.33 33.5 -13.68% -2.16% 0% 19726 0.6754 163.79 34.24 0% 0 0% 0 0% 0 0% 0%
20220414 38.3 39.01 37.7 38.81 0.05% 1.41% 0% 14485 0.5543 150.66 38.27 0% 0 0% 0 0% 0 0% 0%
20220413 36.28 39.2 36.2 38.79 6.95% 0.94% 0% 19564 0.7519 225.57 38.43 0% 0 0% 0 0% 0 0% 0%
20220412 36.36 36.59 34.91 36.27 -1.71% 2.11% 0% 7834 0.2783 93.65 35.52 0% 0 0% 0 0% 0 0% 0%
20220411 37.45 38.57 36.72 36.9 -2.64% -2.28% 0% 9702 0.3663 109.48 37.76 0% 0 0% 0 0% 0 0% 0%
20220408 36.9 37.9 36.26 37.9 2.57% 1.61% 0% 10357 0.3863 102.17 37.3 0% 0 0% 0 0% 0 0% 0%
20220407 36.54 37.22 35.38 36.95 1.09% 1.76% 0% 8127 0.2951 77.51 36.31 0% 0 0% 0 0% 0 0% 0%
20220401 36 37.62 36 36.56 1.13% -0.44% 0% 7094 0.2605 61.48 36.72 0% 0 0% 0 0% 0 0% 0%
20220331 35 36.4 34.7 36.15 2.99% 1.32% 0% 6545 0.2335 57.35 35.68 0% 0 0% 0 0% 0 0% 0%
20220330 34.98 35.12 34.58 35.1 1.59% 0.46% 0% 3472 0.1213 30.22 34.94 0% 0 0% 0 0% 0 0% 0%
20220329 35.99 36.5 34.51 34.55 -4.03% -2.48% 0% 6134 0.2173 53.87 35.43 0% 0 0% 0 0% 0 0% 0%
20220328 36.3 36.82 35.5 36 -1.04% 0.22% 0% 5236 0.1881 47.29 35.92 0% 0 0% 0 0% 0 0% 0%
20220325 37.87 37.87 36.38 36.38 -3.88% -1.57% 0% 10150 0.3751 95.03 36.96 0% 0 0% 0 0% 0 0% 0%
20220324 38.25 39.37 37.69 37.85 -2.42% -1.28% 0% 16781 0.6434 171.94 38.34 0% 0 0% 0 0% 0 0% 0%
20220323 35.85 39.96 35.59 38.79 7.07% 1.65% 0% 20760 0.7921 234.1 38.16 0% 0 0% 0 0% 0 0% 0%
20220322 36.2 36.76 35.91 36.23 -2.82% -0.08% 0% 10936 0.3965 139.55 36.26 0% 0 0% 0 0% 0 0% 0%
20220321 34.03 39.44 33.88 37.28 9.55% -1.09% 0% 18273 0.6887 265.42 37.69 0% 0 0% 0 0% 0 0% 0%
20220318 33.59 34.15 33.3 34.03 1.01% 0.32% 0% 2509 0.0851 41.24 33.92 0% 0 0% 0 0% 0 0% 0%
20220317 33.79 34.45 33.38 33.69 1.38% -0.68% 0% 4281 0.1452 67.33 33.92 0% 0 0% 0 0% 0 0% 0%
20220316 32.58 33.41 31.8 33.23 2.31% 1.65% 0% 3766 0.1231 57.21 32.69 0% 0 0% 0 0% 0 0% 0%
20220315 33.87 34.09 32.48 32.48 -4.13% -2.11% 0% 4048 0.1343 63.05 33.18 0% 0 0% 0 0% 0 0% 0%
20220311 34.51 35.17 33.99 34.97 0.2% 1.63% 0% 3139 0.108 51.33 34.41 0% 0 0% 0 0% 0 0% 0%
20220310 35.82 35.82 34.9 34.9 0.2% -1.22% 0% 3230 0.1141 53.76 35.33 0% 0 0% 0 0% 0 0% 0%
20220309 36.01 36.99 33.51 34.83 -3.28% -0.83% 0% 5569 0.1956 83.87 35.12 0% 0 0% 0 0% 0 0% 0%
20220308 36.9 37.48 36 36.01 -2.44% -1.23% 0% 3785 0.138 58.12 36.46 0% 0 0% 0 0% 0 0% 0%
20220307 37.51 37.51 36.88 36.91 -1.97% -0.7% 0% 3344 0.1243 51.89 37.17 0% 0 0% 0 0% 0 0% 0%
20220304 37.7 38.28 37.41 37.65 -0.66% -0.58% 0% 3179 0.1204 50.42 37.87 0% 0 0% 0 0% 0 0% 0%
20220303 38.37 38.48 37.73 37.9 -1.04% -0.34% 0% 3374 0.1283 55.17 38.03 0% 0 0% 0 0% 0 0% 0%
20220302 38.01 38.4 37.76 38.3 0.26% 0.39% 0% 3043 0.1161 49.79 38.15 0% 0 0% 0 0% 0 0% 0%
20220301 37.91 38.34 37.91 38.2 0.76% 0.32% 0% 3101 0.1181 51.41 38.08 0% 0 0% 0 0% 0 0% 0%
20220228 38.08 38.24 37.34 37.91 -0.91% 0.4% 0% 3816 0.1441 63.68 37.76 0% 0 0% 0 0% 0 0% 0%
20220225 38.56 38.99 38.24 38.26 0.16% -0.86% 0% 4817 0.1859 84.98 38.59 0% 0 0% 0 0% 0 0% 0%
20220224 39.23 39.38 37.66 38.2 -3.09% -0.93% 0% 9408 0.3628 169.21 38.56 0% 0 0% 0 0% 0 0% 0%
20220223 38.65 39.55 38.61 39.42 1.52% 0.36% 0% 8318 0.3267 170.9 39.28 0% 0 0% 0 0% 0 0% 0%
20220222 38.01 39.4 37.6 38.83 1.01% 1.01% 0% 7063 0.2715 155.57 38.44 0% 0 0% 0 0% 0 0% 0%
20220221 38 38.46 38 38.44 1.16% 0.29% 0% 4091 0.1568 66.05 38.33 0% 0 0% 0 0% 0 0% 0%
20220218 37.97 38 37.42 38 -0.03% 0.88% 0% 3533 0.1331 40.58 37.67 0% 0 0% 0 0% 0 0% 0%
20220217 38.08 38.49 37.83 38.01 -0.18% -0.42% 0% 4786 0.1827 41.02 38.17 0% 0 0% 0 0% 0 0% 0%
20220216 37.71 38.19 37.71 38.08 1.6% 0.21% 0% 3442 0.1308 22.09 38 0% 0 0% 0 0% 0 0% 0%
20220215 37.58 37.66 37.07 37.48 -0.03% 0.21% 0% 2663 0.0996 13 37.4 0% 0 0% 0 0% 0 0% 0%
20220214 37.08 37.65 37.07 37.49 0% 0.35% 0% 2053 0.0767 8.66 37.36 0% 0 0% 0 0% 0 0% 0%
20220211 38 38.43 37.38 37.49 -1.83% -0.35% 0% 3711 0.1396 13.98 37.62 0% 0 0% 0 0% 0 0% 0%
20220210 38.6 38.74 38.05 38.19 -1.14% -0.13% 0% 4098 0.1567 13.7 38.24 0% 0 0% 0 0% 0 0% 0%
20220209 37.96 38.96 37.85 38.63 1.77% 0.42% 0% 4354 0.1675 13.41 38.47 0% 0 0% 0 0% 0 0% 0%
20211203 45 46.24 44.56 45.51 1% 0.33% 0% 18765 0.8511 63.92 45.36 0% 0 0% 0 0% 0 0% 0%
20211202 47.57 47.76 45.06 45.06 -5.12% -2.09% 0% 22131 1.0185 77.22 46.02 0% 0 0% 0 0% 0 0% 0%
20211201 46.69 48.87 46.53 47.49 1.69% -0.84% 0% 26312 1.2602 95.03 47.89 0% 0 0% 0 0% 0 0% 0%
20211130 49.29 49.49 46.61 46.7 -5.71% -2.63% 0% 33269 1.5955 118.02 47.96 0% 0 0% 0 0% 0 0% 0%
20211129 47 49.99 46.51 49.53 3.51% 1.16% 0% 36709 1.7974 135.73 48.96 0% 0 0% 0 0% 0 0% 0%
20211126 47.3 49.32 46.83 47.85 1.14% -0.56% 0% 24291 1.1688 91.31 48.12 0% 0 0% 0 0% 0 0% 0%
20211125 48.35 48.48 47.22 47.31 -2.65% -0.92% 0% 23589 1.1263 87.65 47.75 0% 0 0% 0 0% 0 0% 0%
20211124 48.06 48.8 46.85 48.6 1.19% 1.44% 0% 30914 1.481 117.19 47.91 0% 0 0% 0 0% 0 0% 0%
20211123 46.51 48.08 46.29 48.03 2.83% 1.46% 0% 24460 1.1579 98.11 47.34 0% 0 0% 0 0% 0 0% 0%
20211122 45.38 47.32 45.38 46.71 2.57% -0.06% 0% 19974 0.9336 83.05 46.74 0% 0 0% 0 0% 0 0% 0%
20211119 45.98 46.57 44.79 45.54 0.22% -0.5% 0% 16527 0.7565 69.41 45.77 0% 0 0% 0 0% 0 0% 0%
20211118 47.72 47.72 45.17 45.44 -5.27% -1.26% 0% 23854 1.0977 95.04 46.02 0% 0 0% 0 0% 0 0% 0%
20211117 44.68 47.98 44.68 47.97 7.41% 2.46% 0% 32933 1.5419 143.66 46.82 0% 0 0% 0 0% 0 0% 0%
20211116 47.12 49 44.66 44.66 -4.72% -4.31% 0% 29429 1.3735 144.95 46.67 0% 0 0% 0 0% 0 0% 0%
20211115 44.66 47.5 44.66 46.87 3.33% 0.82% 0% 30283 1.4079 164.62 46.49 0% 0 0% 0 0% 0 0% 0%
20211112 43.6 47.49 43.49 45.36 3.28% -0.4% 0% 29008 1.3209 176.87 45.54 0% 0 0% 0 0% 0 0% 0%
20211111 44.21 45 43.52 43.92 -0.5% -0.75% 0% 21372 0.9458 149.33 44.25 0% 0 0% 0 0% 0 0% 0%
20211110 42.89 44.3 42.87 44.14 1.94% 1.24% 0% 16990 0.7407 125.76 43.6 0% 0 0% 0 0% 0 0% 0%
20211109 42.87 43.47 42.1 43.3 1.91% 0.86% 0% 14928 0.6408 114.88 42.93 0% 0 0% 0 0% 0 0% 0%
20211108 42.07 43.06 42.05 42.49 -1.35% 0.19% 0% 15001 0.6362 119.77 42.41 0% 0 0% 0 0% 0 0% 0%
20211105 40.66 44.08 40 43.07 6.85% 0.3% 0% 33059 1.4194 285.55 42.94 0% 0 0% 0 0% 0 0% 0%
20211104 39.8 40.55 39.51 40.31 1.61% 0.27% 0% 7535 0.3029 77.08 40.2 0% 0 0% 0 0% 0 0% 0%
20211103 39.01 40.38 38.81 39.67 1.38% 0.46% 0% 7576 0.2992 68.8 39.49 0% 0 0% 0 0% 0 0% 0%
20211102 39.28 40.55 38.9 39.13 -0.38% -1.83% 0% 11464 0.4569 106.59 39.86 0% 0 0% 0 0% 0 0% 0%
20211101 37.69 39.43 37.65 39.28 3.59% 1.13% 0% 8810 0.3422 82.38 38.84 0% 0 0% 0 0% 0 0% 0%
20211029 37.68 38.08 37.35 37.92 1.36% 0.08% 0% 5173 0.196 47.64 37.89 0% 0 0% 0 0% 0 0% 0%
20211028 39.37 39.4 37.4 37.41 -8.08% -1.84% 0% 13642 0.5199 119.84 38.11 0% 0 0% 0 0% 0 0% 0%
20211027 42.39 43.16 40.61 40.7 -3.94% -1.86% 0% 9772 0.4052 92.78 41.47 0% 0 0% 0 0% 0 0% 0%
20211026 41.39 42.86 41.3 42.37 1.92% 0.43% 0% 8763 0.3697 75.37 42.19 0% 0 0% 0 0% 0 0% 0%
20211025 42.03 42.18 41.03 41.57 -1.52% 0.48% 0% 6956 0.2878 60.18 41.37 0% 0 0% 0 0% 0 0% 0%
20211022 42.7 42.85 42.11 42.21 -1.79% -0.28% 0% 7978 0.3377 71.56 42.33 0% 0 0% 0 0% 0 0% 0%
20211021 41.4 44.18 40.78 42.98 2.8% 1.13% 0% 16996 0.7224 157.83 42.5 0% 0 0% 0 0% 0 0% 0%
20211020 41.6 42.57 41.6 41.81 -0.81% -0.14% 0% 5054 0.2116 52 41.87 0% 0 0% 0 0% 0 0% 0%
20211019 42.75 43.38 42.11 42.15 -1.06% -0.92% 0% 7550 0.3212 73.82 42.54 0% 0 0% 0 0% 0 0% 0%
20211018 43.77 43.77 42.38 42.6 -1.39% -0.56% 0% 7190 0.308 72.18 42.84 0% 0 0% 0 0% 0 0% 0%
20211015 42.81 43.87 42.64 43.2 0.54% -0.32% 0% 9744 0.4223 94.56 43.34 0% 0 0% 0 0% 0 0% 0%
20211014 43.1 43.45 42.56 42.97 -2.52% 0.05% 0% 12901 0.5541 122.94 42.95 0% 0 0% 0 0% 0 0% 0%
20211013 40.38 44.44 40.38 44.08 8.25% 2.16% 0% 22303 0.9623 218.35 43.15 0% 0 0% 0 0% 0 0% 0%
20211012 41.39 41.39 40.08 40.72 -1.52% 0.3% 0% 5886 0.239 63.84 40.6 0% 0 0% 0 0% 0 0% 0%
20211011 41 41.86 40.8 41.35 0.85% -0.1% 0% 5185 0.2146 54.34 41.39 0% 0 0% 0 0% 0 0% 0%
20211008 41.58 41.6 40.83 41 0.96% -0.46% 0% 5817 0.2396 54.42 41.19 0% 0 0% 0 0% 0 0% 0%
20210930 40.57 40.89 40.07 40.61 1.42% 0% 0% 5477 0.2224 48.18 40.61 0% 0 0% 0 0% 0 0% 0%
20210929 42.52 42.52 40.04 40.04 -6.54% -2.13% 0% 12134 0.4964 101.82 40.91 0% 0 0% 0 0% 0 0% 0%
20210928 42.5 43.24 42.5 42.84 -0.02% -0.02% 0% 5356 0.2295 46.5 42.85 0% 0 0% 0 0% 0 0% 0%
20210927 44.23 44.99 42.78 42.85 -3.05% -1.9% 0% 9877 0.4314 79.49 43.68 0% 0 0% 0 0% 0 0% 0%
20210924 45.38 45.57 44.2 44.2 -2.15% -1.3% 0% 7948 0.3559 63.93 44.78 0% 0 0% 0 0% 0 0% 0%
20210923 45.19 45.92 45.13 45.17 0.47% -0.53% 0% 6937 0.315 51.8 45.41 0% 0 0% 0 0% 0 0% 0%
20210922 44.66 45.42 44.21 44.96 -0.73% -0.09% 0% 5296 0.2383 35.65 45 0% 0 0% 0 0% 0 0% 0%
20210917 46.09 46.77 45.02 45.29 -1.71% -0.94% 0% 9406 0.43 56.82 45.72 0% 0 0% 0 0% 0 0% 0%
20210916 47.84 48.5 46.08 46.08 -3.32% -1.41% 0% 13464 0.6293 79 46.74 0% 0 0% 0 0% 0 0% 0%
20210915 47.22 47.76 46.81 47.66 0.74% 0.87% 0% 9396 0.444 53.93 47.25 0% 0 0% 0 0% 0 0% 0%
20210914 47.01 48.08 47 47.31 -0.8% -0.27% 0% 9392 0.4456 49.39 47.44 0% 0 0% 0 0% 0 0% 0%
20210913 49.41 49.43 47.59 47.69 -1.83% -0.75% 0% 11399 0.5477 54.76 48.05 0% 0 0% 0 0% 0 0% 0%
20210910 48.43 49.14 48.05 48.58 0.79% -0.18% 0% 13901 0.6766 60.28 48.67 0% 0 0% 0 0% 0 0% 0%
20210909 48.09 48.56 47.81 48.2 -0.21% 0.25% 0% 11345 0.5455 42.47 48.08 0% 0 0% 0 0% 0 0% 0%
20210908 49.68 49.85 48.05 48.3 -2.38% -0.86% 0% 18998 0.9256 58.19 48.72 0% 0 0% 0 0% 0 0% 0%
20210907 49.8 50.94 49.12 49.48 -1.69% -0.76% 0% 20037 0.999 50.43 49.86 0% 0 0% 0 0% 0 0% 0%
20210906 49.3 51.38 48.81 50.33 0.78% 0.48% 0% 22744 1.1393 38.53 50.09 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