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. 利和兴301013
    4. 返回上一页 刷新
股票代码（例：sz301013）       423条   (进入利和兴股票专站) 利和兴股票成本分析
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 14.96 16.3 14.7 16 7.45% 2.5% 0% 272574 4.2557 88.39 15.61 0% 0 0% 0 0% 0 0% 0%
20230927 15.05 15.45 14.82 14.89 -1.06% -1.46% 0% 193742 2.927 59.75 15.11 0% 0 0% 0 0% 0 0% 0%
20230926 16.08 16.4 15.03 15.05 -11.31% -3.28% 0% 344618 5.3623 101.33 15.56 0% 0 0% 0 0% 0 0% 0%
20230925 18.1 18.73 16.94 16.97 -1.11% -4.93% 0% 421810 7.5286 143.04 17.85 0% 0 0% 0 0% 0 0% 0%
20230922 16.28 17.3 15.81 17.16 3.69% 3.56% 0% 299277 4.9605 93.13 16.57 0% 0 0% 0 0% 0 0% 0%
20230921 15.8 16.65 15.55 16.55 4.61% 2.1% 0% 212525 3.4447 58.98 16.21 0% 0 0% 0 0% 0 0% 0%
20230920 15.31 16.65 15.03 15.82 2.06% 0.32% 0% 232612 3.6682 60.04 15.77 0% 0 0% 0 0% 0 0% 0%
20230919 16.36 16.4 14.82 15.5 -7.57% 0.19% 0% 292748 4.5292 69.33 15.47 0% 0 0% 0 0% 0 0% 0%
20230918 17.28 18.24 16.7 16.77 -4.66% -3.01% 0% 287170 4.9651 74.54 17.29 0% 0 0% 0 0% 0 0% 0%
20230915 18 19.11 17.5 17.59 -1.4% -3.88% 0% 336447 6.1561 90.43 18.3 0% 0 0% 0 0% 0 0% 0%
20230914 17.72 18.29 16.84 17.84 -2.19% 0.68% 0% 285116 5.0536 76.11 17.72 0% 0 0% 0 0% 0 0% 0%
20230913 17.26 18.53 16.8 18.24 5.56% 3.23% 0% 386257 6.8235 103.08 17.67 0% 0 0% 0 0% 0 0% 0%
20230912 17.6 17.75 17 17.28 -4.79% -0.63% 0% 290302 5.0477 73.51 17.39 0% 0 0% 0 0% 0 0% 0%
20230911 18.56 18.77 17.41 18.15 -2.31% 0.5% 0% 449362 8.1161 117.41 18.06 0% 0 0% 0 0% 0 0% 0%
20230908 17.07 19.74 16.75 18.58 9.23% 1.98% 0% 551499 10.0468 154.81 18.22 0% 0 0% 0 0% 0 0% 0%
20230907 17 17.45 16.19 17.01 -4.06% 0.89% 0% 360180 6.0712 106.93 16.86 0% 0 0% 0 0% 0 0% 0%
20230906 15.45 17.8 15.32 17.73 13.87% 6.29% 0% 472340 7.8795 148.86 16.68 0% 0 0% 0 0% 0 0% 0%
20230905 16.56 16.92 15.49 15.57 -7.92% -3.71% 0% 356087 5.7567 121.89 16.17 0% 0 0% 0 0% 0 0% 0%
20230904 16.32 16.96 15.76 16.91 5.62% 3.24% 0% 389465 6.3794 142.78 16.38 0% 0 0% 0 0% 0 0% 0%
20230901 16.15 16.37 15.67 16.01 1.46% 0% 0% 280339 4.4875 114.48 16.01 0% 0 0% 0 0% 0 0% 0%
20230831 15.92 16.47 15.5 15.78 -0.94% -1.19% 0% 305277 4.8744 136.84 15.97 0% 0 0% 0 0% 0 0% 0%
20230830 17.34 17.88 15.85 15.93 -2.27% -5.74% 0% 551511 9.3195 292.67 16.9 0% 0 0% 0 0% 0 0% 0%
20230829 14.29 16.88 14.29 16.3 15.03% 4.29% 0% 351888 5.4987 232.66 15.63 0% 0 0% 0 0% 0 0% 0%
20230828 14.36 15.28 14.02 14.17 4.11% -3.61% 0% 266106 3.9107 211.23 14.7 0% 0 0% 0 0% 0 0% 0%
20230825 14.23 14.25 13.5 13.61 -5.88% -1.66% 0% 141603 1.9602 132.33 13.84 0% 0 0% 0 0% 0 0% 0%
20230824 13.99 14.7 13.98 14.46 2.34% 0.42% 0% 157189 2.2637 163.87 14.4 0% 0 0% 0 0% 0 0% 0%
20230823 14.45 14.49 13.91 14.13 -0.98% -0.21% 0% 151865 2.1503 180.43 14.16 0% 0 0% 0 0% 0 0% 0%
20230822 13.06 14.67 12.75 14.27 7.21% 2.66% 0% 235925 3.2782 320.66 13.9 0% 0 0% 0 0% 0 0% 0%
20230821 13.05 13.56 12.93 13.31 1.99% 0.45% 0% 72095 0.9554 128.1 13.25 0% 0 0% 0 0% 0 0% 0%
20230818 13.28 13.68 13.03 13.05 -1.36% -2.32% 0% 68675 0.9177 120.87 13.36 0% 0 0% 0 0% 0 0% 0%
20230817 12.71 13.47 12.44 13.23 5.17% 1.3% 0% 85001 1.1098 135.47 13.06 0% 0 0% 0 0% 0 0% 0%
20230816 12.92 13.09 12.56 12.58 -2.93% -1.56% 0% 38586 0.4933 57.32 12.78 0% 0 0% 0 0% 0 0% 0%
20230815 13.26 13.36 12.83 12.96 -1.89% -0.38% 0% 44325 0.5765 64 13.01 0% 0 0% 0 0% 0 0% 0%
20230814 13.28 13.33 12.96 13.21 -2.08% 0.38% 0% 53847 0.7088 70.95 13.16 0% 0 0% 0 0% 0 0% 0%
20230811 13.37 13.73 13.24 13.49 1.28% -0.22% 0% 67838 0.9174 85.45 13.52 0% 0 0% 0 0% 0 0% 0%
20230810 13.38 13.55 13.3 13.32 -1.26% -0.6% 0% 29440 0.3946 35.33 13.4 0% 0 0% 0 0% 0 0% 0%
20230809 13.65 13.74 13.34 13.49 -1.32% -0.07% 0% 38528 0.5203 44 13.5 0% 0 0% 0 0% 0 0% 0%
20230808 13.68 13.82 13.56 13.67 -0.07% 0.07% 0% 38285 0.523 41.66 13.66 0% 0 0% 0 0% 0 0% 0%
20230807 13.83 14.31 13.59 13.68 -1.72% -1.37% 0% 77030 1.0683 80.83 13.87 0% 0 0% 0 0% 0 0% 0%
20230804 13.23 14.13 13.22 13.92 3.96% 1.9% 0% 110675 1.5114 116.01 13.66 0% 0 0% 0 0% 0 0% 0%
20230803 13.13 13.93 13.13 13.39 1.44% -1.25% 0% 111732 1.5151 122.76 13.56 0% 0 0% 0 0% 0 0% 0%
20230802 13.38 13.38 13.02 13.2 -1.64% 0.38% 0% 65600 0.8628 69.78 13.15 0% 0 0% 0 0% 0 0% 0%
20230801 13.68 13.91 13.07 13.42 -1.61% 0.07% 0% 112326 1.5059 113.11 13.41 0% 0 0% 0 0% 0 0% 0%
20230731 13.13 13.7 12.9 13.64 3.96% 1.87% 0% 107241 1.4363 107.53 13.39 0% 0 0% 0 0% 0 0% 0%
20230728 12.95 13.33 12.64 13.12 3.14% 1.08% 0% 107984 1.4021 103.08 12.98 0% 0 0% 0 0% 0 0% 0%
20230727 12.86 13.18 12.63 12.72 0.24% -0.86% 0% 81279 1.0428 69.51 12.83 0% 0 0% 0 0% 0 0% 0%
20230726 12.86 13.1 12.48 12.69 -1.7% 0% 0% 76154 0.9664 52.87 12.69 0% 0 0% 0 0% 0 0% 0%
20230725 12.66 13.16 12.61 12.91 4.53% 0.39% 0% 78507 1.0096 51.21 12.86 0% 0 0% 0 0% 0 0% 0%
20230724 12.56 12.68 12.3 12.35 -1.52% -0.96% 0% 53265 0.6642 34.77 12.47 0% 0 0% 0 0% 0 0% 0%
20230721 12.97 13.01 12.46 12.54 -3.17% -1.1% 0% 57182 0.7252 38.43 12.68 0% 0 0% 0 0% 0 0% 0%
20230720 13.62 13.87 12.9 12.95 -4.78% -1.89% 0% 110379 1.4572 77.34 13.2 0% 0 0% 0 0% 0 0% 0%
20230719 14.27 14.43 13.54 13.6 -6.14% -1.81% 0% 121180 1.6781 91.29 13.85 0% 0 0% 0 0% 0 0% 0%
20230718 14.65 14.95 14.38 14.49 -1.16% -0.89% 0% 95822 1.4005 79.43 14.62 0% 0 0% 0 0% 0 0% 0%
20230717 15 15.14 14.6 14.66 -3.3% -0.48% 0% 112808 1.6621 96.78 14.73 0% 0 0% 0 0% 0 0% 0%
20230714 14.94 15.34 14.41 15.16 -0.2% 1.88% 0% 190890 2.8397 172.4 14.88 0% 0 0% 0 0% 0 0% 0%
20230713 15 15.49 14.66 15.19 4.47% 0.86% 0% 294499 4.435 295.06 15.06 0% 0 0% 0 0% 0 0% 0%
20230712 14.08 15.47 14.02 14.54 3.34% -0.95% 0% 170538 2.5038 217.41 14.68 0% 0 0% 0 0% 0 0% 0%
20230711 14.01 14.12 13.85 14.07 0.79% 0.64% 0% 41343 0.578 58.44 13.98 0% 0 0% 0 0% 0 0% 0%
20230710 14.26 14.26 13.9 13.96 -2.04% -0.43% 0% 47803 0.67 64.03 14.02 0% 0 0% 0 0% 0 0% 0%
20230707 14.58 14.58 14.1 14.25 -1.59% -0.42% 0% 55796 0.7984 71.16 14.31 0% 0 0% 0 0% 0 0% 0%
20230706 14.51 14.85 14.4 14.48 0.56% -0.96% 0% 73713 1.0776 83.67 14.62 0% 0 0% 0 0% 0 0% 0%
20230705 14.6 14.82 14.33 14.4 -2.24% -1.03% 0% 73647 1.0714 77.16 14.55 0% 0 0% 0 0% 0 0% 0%
20230704 14.33 14.99 14.33 14.73 2.22% 0% 0% 77019 1.1345 75.51 14.73 0% 0 0% 0 0% 0 0% 0%
20230703 14.3 14.64 14.15 14.41 0.77% 0.21% 0% 68412 0.9841 60.21 14.38 0% 0 0% 0 0% 0 0% 0%
20230630 13.62 14.45 13.5 14.3 4.76% 1.13% 0% 98612 1.3945 79 14.14 0% 0 0% 0 0% 0 0% 0%
20230629 13.41 13.84 13.35 13.65 1.34% 0% 0% 58463 0.7983 38.65 13.65 0% 0 0% 0 0% 0 0% 0%
20230628 13.4 13.55 13 13.47 0.07% 1.2% 0% 68472 0.9114 35.02 13.31 0% 0 0% 0 0% 0 0% 0%
20230627 13.74 13.8 13.29 13.46 -2.32% 0.15% 0% 86167 1.1577 34.58 13.44 0% 0 0% 0 0% 0 0% 0%
20230626 13.5 14.33 13.5 13.78 -1.15% -0.29% 0% 102789 1.4205 42.14 13.82 0% 0 0% 0 0% 0 0% 0%
20230621 14.57 14.59 13.86 13.94 -5.43% -1.13% 0% 164945 2.3254 68.28 14.1 0% 0 0% 0 0% 0 0% 0%
20230620 14.6 15.12 14.41 14.74 0.55% 0% 0% 150029 2.2108 64.27 14.74 0% 0 0% 0 0% 0 0% 0%
20230619 15 15.24 14.59 14.66 -2.27% -0.81% 0% 140192 2.0717 56.71 14.78 0% 0 0% 0 0% 0 0% 0%
20230616 14.38 15.3 14.23 15 3.88% 1.49% 0% 165735 2.4499 61.16 14.78 0% 0 0% 0 0% 0 0% 0%
20230615 14.17 14.85 14.1 14.44 -1.1% -0.28% 0% 158074 2.2895 56.94 14.48 0% 0 0% 0 0% 0 0% 0%
20230614 15.32 15.43 14.41 14.6 -7.71% -1.15% 0% 298283 4.4062 109.08 14.77 0% 0 0% 0 0% 0 0% 0%
20230613 15.31 16.25 14.86 15.82 0.13% 2.73% 0% 402254 6.1952 167.25 15.4 0% 0 0% 0 0% 0 0% 0%
20230612 17.66 17.66 15.43 15.8 7.34% -4.76% 0% 500699 8.3051 259.61 16.59 0% 0 0% 0 0% 0 0% 0%
20230609 14.58 14.9 14.33 14.72 0.14% 0.55% 0% 87027 1.2742 51.62 14.64 0% 0 0% 0 0% 0 0% 0%
20230608 14.7 15.09 14.41 14.7 -1.34% -0.14% 0% 114049 1.6784 67.1 14.72 0% 0 0% 0 0% 0 0% 0%
20230607 14.97 15.66 14.77 14.9 -1.32% -1.52% 0% 174646 2.643 108.88 15.13 0% 0 0% 0 0% 0 0% 0%
20230606 15.72 16.13 14.95 15.1 -3.94% -2.2% 0% 278871 4.3052 189.58 15.44 0% 0 0% 0 0% 0 0% 0%
20230605 15.29 17.44 15.21 15.72 6.58% -1.63% 0% 346064 5.5304 286.85 15.98 0% 0 0% 0 0% 0 0% 0%
20230602 14.07 14.94 14.07 14.75 4.98% 0.96% 0% 177655 2.5963 176.64 14.61 0% 0 0% 0 0% 0 0% 0%
20230601 13.2 14.35 13.2 14.05 5.64% 1.44% 0% 178946 2.4782 187.48 13.85 0% 0 0% 0 0% 0 0% 0%
20230531 13.4 13.46 12.9 13.3 0.91% 0.76% 0% 81011 1.069 84.79 13.2 0% 0 0% 0 0% 0 0% 0%
20230530 13 13.31 12.86 13.18 1.07% 0.38% 0% 86903 1.141 81.95 13.13 0% 0 0% 0 0% 0 0% 0%
20230529 13.2 13.35 12.88 13.04 -1.51% -0.53% 0% 79798 1.0465 70.38 13.11 0% 0 0% 0 0% 0 0% 0%
20230526 12.81 13.66 12.66 13.24 2.87% 0.23% 0% 123752 1.6344 107 13.21 0% 0 0% 0 0% 0 0% 0%
20230525 12.81 13.23 12.7 12.87 -0.08% -0.54% 0% 68796 0.89 61.99 12.94 0% 0 0% 0 0% 0 0% 0%
20230524 12.75 13.05 12.6 12.88 1.26% 0.31% 0% 85211 1.0943 75.03 12.84 0% 0 0% 0 0% 0 0% 0%
20230523 12.71 12.96 12.4 12.72 -0.39% 0.16% 0% 72103 0.9159 62.28 12.7 0% 0 0% 0 0% 0 0% 0%
20230522 12.46 12.92 12.43 12.77 1.59% 0.16% 0% 79007 1.0073 66.82 12.75 0% 0 0% 0 0% 0 0% 0%
20230519 12.75 13.08 12.54 12.57 -0.32% -1.41% 0% 105772 1.3488 84.76 12.75 0% 0 0% 0 0% 0 0% 0%
20230518 12.54 13.14 12.35 12.61 -0.08% -0.47% 0% 147604 1.8698 106.15 12.67 0% 0 0% 0 0% 0 0% 0%
20230517 11.65 12.69 11.54 12.62 8.14% 3.02% 0% 176602 2.1633 120.78 12.25 0% 0 0% 0 0% 0 0% 0%
20230516 11.4 12.18 11.31 11.67 2.28% -1.1% 0% 174942 2.0638 107.79 11.8 0% 0 0% 0 0% 0 0% 0%
20230515 10.48 11.49 10.38 11.41 9.29% 4.3% 0% 135331 1.4811 74.66 10.94 0% 0 0% 0 0% 0 0% 0%
20230510 11.3 11.32 11 11.08 -1.95% -0.45% 0% 73614 0.8194 41.9 11.13 0% 0 0% 0 0% 0 0% 0%
20230509 11.94 12 11.1 11.3 -5.75% -1.91% 0% 111823 1.2885 65.12 11.52 0% 0 0% 0 0% 0 0% 0%
20230508 12.17 12.45 11.78 11.99 -4.16% -0.83% 0% 104070 1.2579 63.78 12.09 0% 0 0% 0 0% 0 0% 0%
20230505 12.77 12.85 12.2 12.51 -2.42% 0.32% 0% 104567 1.3037 64.93 12.47 0% 0 0% 0 0% 0 0% 0%
20230504 13.14 13.33 12.78 12.82 -4.61% -0.93% 0% 144143 1.8652 86.31 12.94 0% 0 0% 0 0% 0 0% 0%
20230428 12.86 13.77 12.81 13.44 5.41% -0.15% 0% 225008 3.0297 132.8 13.46 0% 0 0% 0 0% 0 0% 0%
20230427 13.11 13.25 12.5 12.75 -3.77% -1.01% 0% 167926 2.1631 101.31 12.88 0% 0 0% 0 0% 0 0% 0%
20230426 12.48 13.73 12.41 13.25 3.84% 1.22% 0% 259614 3.3986 172.71 13.09 0% 0 0% 0 0% 0 0% 0%
20230425 12.05 13.23 11.96 12.76 8.23% -0.16% 0% 216564 2.7673 165.71 12.78 0% 0 0% 0 0% 0 0% 0%
20230424 11.97 12.05 11.64 11.79 -2.24% -0.25% 0% 78707 0.9306 64.37 11.82 0% 0 0% 0 0% 0 0% 0%
20230421 12.48 12.8 11.84 12.06 -3.21% -1.63% 0% 106080 1.3006 90.12 12.26 0% 0 0% 0 0% 0 0% 0%
20230420 12.41 12.79 12.32 12.46 -1.11% -0.32% 0% 96367 1.2047 87.41 12.5 0% 0 0% 0 0% 0 0% 0%
20230419 12.86 12.96 12.27 12.6 -2.02% 0.72% 0% 124746 1.5607 118.08 12.51 0% 0 0% 0 0% 0 0% 0%
20230418 12.82 13.2 12.63 12.86 3.04% -0.54% 0% 216440 2.7983 228.35 12.93 0% 0 0% 0 0% 0 0% 0%
20230417 12.38 12.85 12.15 12.48 4.09% 0% 0% 242108 3.0212 292.45 12.48 0% 0 0% 0 0% 0 0% 0%
20230414 11.15 12.2 11.1 11.99 7.53% 2.48% 0% 134432 1.5728 203.8 11.7 0% 0 0% 0 0% 0 0% 0%
20230413 11.36 11.45 11.13 11.15 -2.11% -0.8% 0% 42710 0.48 71.65 11.24 0% 0 0% 0 0% 0 0% 0%
20230412 11.35 11.47 11.27 11.39 0.89% 0.26% 0% 37309 0.4239 62.88 11.36 0% 0 0% 0 0% 0 0% 0%
20230411 11.15 11.33 11.05 11.29 0.98% 0.71% 0% 50380 0.5649 75.35 11.21 0% 0 0% 0 0% 0 0% 0%
20230410 11.53 11.75 11.11 11.18 -1.76% -2.19% 0% 77521 0.8862 115.91 11.43 0% 0 0% 0 0% 0 0% 0%
20230407 11.24 11.52 11.06 11.38 2.06% 0.98% 0% 53805 0.6064 78.68 11.27 0% 0 0% 0 0% 0 0% 0%
20230406 11.3 11.35 11.01 11.15 -1.33% 0.18% 0% 56176 0.6254 82.39 11.13 0% 0 0% 0 0% 0 0% 0%
20230404 11.5 11.79 11.26 11.3 -3.42% -1.31% 0% 55591 0.6365 84.9 11.45 0% 0 0% 0 0% 0 0% 0%
20230403 11.36 11.88 11.36 11.7 4% 0.26% 0% 77354 0.9029 121.17 11.67 0% 0 0% 0 0% 0 0% 0%
20230331 11.09 11.47 11.05 11.25 1.81% -0.18% 0% 40263 0.4537 60.25 11.27 0% 0 0% 0 0% 0 0% 0%
20230330 11.05 11.2 10.84 11.05 0.45% -0.09% 0% 50327 0.5565 71.34 11.06 0% 0 0% 0 0% 0 0% 0%
20230329 11.08 11.21 10.9 11 -0.72% -0.72% 0% 48090 0.5326 58.85 11.08 0% 0 0% 0 0% 0 0% 0%
20230328 11.6 11.62 11 11.08 -5.22% -1.42% 0% 106239 1.1939 130.28 11.24 0% 0 0% 0 0% 0 0% 0%
20230327 11.88 11.91 11.46 11.69 -0.68% 0.52% 0% 60776 0.7069 79 11.63 0% 0 0% 0 0% 0 0% 0%
20230324 12.01 12.29 11.7 11.77 -1.26% -1.42% 0% 78268 0.9342 103.85 11.94 0% 0 0% 0 0% 0 0% 0%
20230323 12 12.16 11.77 11.92 -0.67% 0% 0% 44580 0.5314 53.76 11.92 0% 0 0% 0 0% 0 0% 0%
20230322 12 12.22 11.84 12 -0.17% -0.08% 0% 44863 0.5389 56.88 12.01 0% 0 0% 0 0% 0 0% 0%
20230321 11.38 12.08 11.38 12.02 2.82% 0.84% 0% 47722 0.5689 59.59 11.92 0% 0 0% 0 0% 0 0% 0%
20230320 12.04 12.2 11.6 11.69 -3.07% -0.68% 0% 81908 0.9638 98.56 11.77 0% 0 0% 0 0% 0 0% 0%
20230317 12.04 12.2 11.91 12.06 1.01% -0.08% 0% 59517 0.7183 74.18 12.07 0% 0 0% 0 0% 0 0% 0%
20230316 12.66 12.73 11.78 11.94 -6.43% -1.32% 0% 149205 1.8057 177.55 12.1 0% 0 0% 0 0% 0 0% 0%
20230315 12.78 13 12.64 12.76 0.71% -0.39% 0% 49016 0.6278 59.36 12.81 0% 0 0% 0 0% 0 0% 0%
20230314 12.82 13 12.39 12.67 -1.86% 0.32% 0% 73352 0.9267 83.13 12.63 0% 0 0% 0 0% 0 0% 0%
20230313 13.12 13.2 12.75 12.91 -1.45% -0.31% 0% 57369 0.743 65.86 12.95 0% 0 0% 0 0% 0 0% 0%
20230310 13.27 13.54 12.88 13.1 -1.21% -0.53% 0% 62478 0.8231 63.42 13.17 0% 0 0% 0 0% 0 0% 0%
20230309 12.8 13.36 12.5 13.26 3.19% 1.69% 0% 85489 1.1144 83.44 13.04 0% 0 0% 0 0% 0 0% 0%
20230308 12.57 12.88 12.36 12.85 2.88% 0.71% 0% 48852 0.6234 45.31 12.76 0% 0 0% 0 0% 0 0% 0%
20230307 13.03 13.03 12.45 12.49 -3.33% -1.81% 0% 59315 0.7547 48.05 12.72 0% 0 0% 0 0% 0 0% 0%
20230306 12.97 13.07 12.52 12.92 -0.39% 0.94% 0% 67548 0.8644 48.65 12.8 0% 0 0% 0 0% 0 0% 0%
20230303 12.84 13.12 12.65 12.97 1.49% 0.46% 0% 89720 1.1587 59.92 12.91 0% 0 0% 0 0% 0 0% 0%
20230302 13.13 13.3 12.5 12.78 -3.26% -0.31% 0% 165345 2.1203 106.41 12.82 0% 0 0% 0 0% 0 0% 0%
20230301 13.38 13.7 13.13 13.21 -2.29% -0.75% 0% 86625 1.1532 56.34 13.31 0% 0 0% 0 0% 0 0% 0%
20230228 13.4 13.68 13.32 13.52 1.05% 0.37% 0% 73174 0.9857 44.47 13.47 0% 0 0% 0 0% 0 0% 0%
20230227 13.24 14.2 12.95 13.38 0.75% -2.41% 0% 163866 2.2469 93.01 13.71 0% 0 0% 0 0% 0 0% 0%
20230224 13.19 13.57 12.9 13.28 -0.3% 0.45% 0% 86515 1.1433 46.16 13.22 0% 0 0% 0 0% 0 0% 0%
20230223 13.18 13.69 12.97 13.32 1.22% 0% 0% 115116 1.5334 58.16 13.32 0% 0 0% 0 0% 0 0% 0%
20230222 13.97 13.97 12.87 13.16 -6.07% -0.75% 0% 194524 2.5787 99.28 13.26 0% 0 0% 0 0% 0 0% 0%
20230221 14.85 15.06 13.81 14.01 -7.1% -2.51% 0% 197703 2.8405 113.43 14.37 0% 0 0% 0 0% 0 0% 0%
20230220 13.71 15.13 13.28 15.08 11.37% 6.2% 0% 170683 2.4229 104.21 14.2 0% 0 0% 0 0% 0 0% 0%
20230217 13.86 14.23 13.54 13.54 -0.37% -2.24% 0% 125047 1.7325 78.04 13.85 0% 0 0% 0 0% 0 0% 0%
20230216 14.6 14.67 13.39 13.59 -6.85% -2.79% 0% 188590 2.6365 119.96 13.98 0% 0 0% 0 0% 0 0% 0%
20230215 14.25 14.85 13.7 14.59 2.67% 2.6% 0% 198467 2.8229 131.87 14.22 0% 0 0% 0 0% 0 0% 0%
20230214 14.1 14.68 13.95 14.21 2.82% -0.42% 0% 204237 2.9153 147.71 14.27 0% 0 0% 0 0% 0 0% 0%
20230213 13.1 14.04 12.92 13.82 4.62% 1.92% 0% 217418 2.9476 161.99 13.56 0% 0 0% 0 0% 0 0% 0%
20230210 12.21 13.25 12.05 13.21 8.99% 3.36% 0% 220124 2.8127 157.32 12.78 0% 0 0% 0 0% 0 0% 0%
20230209 12.05 12.47 12.01 12.12 -0.08% -0.49% 0% 92576 1.1275 67.75 12.18 0% 0 0% 0 0% 0 0% 0%
20230208 12 12.48 11.85 12.13 1.85% -1.14% 0% 134659 1.6516 91.66 12.27 0% 0 0% 0 0% 0 0% 0%
20230207 11.68 12.05 11.6 11.91 0.42% 0.17% 0% 90755 1.079 59.3 11.89 0% 0 0% 0 0% 0 0% 0%
20230206 11.9 12.05 11.5 11.86 0.17% 1.37% 0% 119314 1.3961 77.32 11.7 0% 0 0% 0 0% 0 0% 0%
20230203 11.38 11.87 11.33 11.84 4.32% 1.72% 0% 135237 1.5739 85.61 11.64 0% 0 0% 0 0% 0 0% 0%
20230202 11.97 12.09 11.26 11.35 -5.26% -1.73% 0% 189303 2.1867 123.6 11.55 0% 0 0% 0 0% 0 0% 0%
20230201 12.08 12.17 11.79 11.98 -1.8% 0.25% 0% 103956 1.2424 74.6 11.95 0% 0 0% 0 0% 0 0% 0%
20230131 12.15 12.65 11.85 12.2 -0.49% 0.41% 0% 128715 1.5641 98.52 12.15 0% 0 0% 0 0% 0 0% 0%
20230130 11.75 12.45 11.59 12.26 7.54% 1.66% 0% 228435 2.7543 182.86 12.06 0% 0 0% 0 0% 0 0% 0%
20230120 11.33 11.6 11.16 11.4 -0.09% 0.26% 0% 140434 1.5964 119.42 11.37 0% 0 0% 0 0% 0 0% 0%
20230119 11.11 12.23 10.84 11.41 4.2% 0.97% 0% 223542 2.5257 183.52 11.3 0% 0 0% 0 0% 0 0% 0%
20230118 10.24 11.23 10.24 10.95 6.73% 1.01% 0% 168743 1.8284 140.91 10.84 0% 0 0% 0 0% 0 0% 0%
20230117 10.52 10.58 10.16 10.26 -3.02% -0.58% 0% 93720 0.967 75.34 10.32 0% 0 0% 0 0% 0 0% 0%
20230116 9.9 10.73 9.9 10.58 5.91% 1.54% 0% 162399 1.6923 132.42 10.42 0% 0 0% 0 0% 0 0% 0%
20230113 9.9 10.06 9.71 9.99 0.4% 0.91% 0% 90030 0.891 71.54 9.9 0% 0 0% 0 0% 0 0% 0%
20230112 9.56 10.09 9.47 9.95 4.85% 0.61% 0% 117743 1.164 99.55 9.89 0% 0 0% 0 0% 0 0% 0%
20230111 9.55 9.78 9.48 9.49 -1.96% -0.84% 0% 50165 0.4803 44.86 9.57 0% 0 0% 0 0% 0 0% 0%
20230110 9.8 9.84 9.55 9.68 -2.02% 0% 0% 77790 0.7528 72.36 9.68 0% 0 0% 0 0% 0 0% 0%
20230109 9.84 10.16 9.72 9.88 0.51% -0.3% 0% 102250 1.013 103.39 9.91 0% 0 0% 0 0% 0 0% 0%
20230106 10.3 10.3 9.82 9.83 -5.57% -1.31% 0% 147000 1.4644 165.62 9.96 0% 0 0% 0 0% 0 0% 0%
20230105 9.55 10.45 9.4 10.41 9.58% 3.58% 0% 216186 2.1737 291.35 10.05 0% 0 0% 0 0% 0 0% 0%
20230104 8.81 9.75 8.78 9.5 7.83% 1.5% 0% 180095 1.6852 313.07 9.36 0% 0 0% 0 0% 0 0% 0%
20230103 8.68 8.83 8.48 8.81 0% 2.09% 0% 105835 0.9135 238.74 8.63 0% 0 0% 0 0% 0 0% 0%
20221230 8.3 9.46 8.2 8.81 8.36% -2.22% 0% 157407 1.4181 434.01 9.01 0% 0 0% 0 0% 0 0% 0%
20221229 8.1 8.24 8.09 8.13 -0.12% -0.25% 0% 15371 0.1253 62.76 8.15 0% 0 0% 0 0% 0 0% 0%
20221228 8.34 8.34 8.1 8.14 -2.4% -0.37% 0% 20675 0.1689 74.42 8.17 0% 0 0% 0 0% 0 0% 0%
20221227 8.43 8.54 8.25 8.34 -0.83% 0.12% 0% 18636 0.1552 65.87 8.33 0% 0 0% 0 0% 0 0% 0%
20221226 8.39 8.46 8.3 8.41 0.24% 0.24% 0% 15749 0.1322 54.65 8.39 0% 0 0% 0 0% 0 0% 0%
20221223 8.29 8.4 8.1 8.39 0.24% 1.08% 0% 15671 0.13 52.19 8.3 0% 0 0% 0 0% 0 0% 0%
20221222 8.48 8.52 8.28 8.37 -1.3% -0.12% 0% 16474 0.1381 53.6 8.38 0% 0 0% 0 0% 0 0% 0%
20221221 8.6 8.62 8.39 8.48 -1.4% -0.12% 0% 18322 0.1556 58.34 8.49 0% 0 0% 0 0% 0 0% 0%
20221220 8.57 8.66 8.39 8.6 0.94% 0.82% 0% 15986 0.1364 48.95 8.53 0% 0 0% 0 0% 0 0% 0%
20221219 8.84 8.84 8.49 8.52 -3.51% -1.05% 0% 27271 0.2349 79.65 8.61 0% 0 0% 0 0% 0 0% 0%
20221216 9.06 9.13 8.81 8.83 -3.29% -0.67% 0% 28288 0.2515 83.41 8.89 0% 0 0% 0 0% 0 0% 0%
20221215 8.79 9.15 8.75 9.13 3.75% 1.44% 0% 44923 0.4045 128.5 9 0% 0 0% 0 0% 0 0% 0%
20221214 8.71 8.93 8.71 8.8 0.69% -0.45% 0% 28567 0.2525 74.75 8.84 0% 0 0% 0 0% 0 0% 0%
20221213 8.88 9 8.71 8.74 -1.24% -1.13% 0% 23436 0.2072 67.01 8.84 0% 0 0% 0 0% 0 0% 0%
20221212 8.93 8.96 8.75 8.85 -0.67% 0% 0% 25135 0.2225 69.64 8.85 0% 0 0% 0 0% 0 0% 0%
20221209 9.04 9.05 8.87 8.91 -1.11% -0.34% 0% 22253 0.1989 57.75 8.94 0% 0 0% 0 0% 0 0% 0%
20221208 9.04 9.16 8.99 9.01 -0.77% -0.44% 0% 21010 0.1902 52.94 9.05 0% 0 0% 0 0% 0 0% 0%
20221207 9.16 9.2 9.04 9.08 -0.87% -0.22% 0% 21744 0.1978 53.79 9.1 0% 0 0% 0 0% 0 0% 0%
20221206 9.28 9.33 9.13 9.16 -1.4% -0.65% 0% 26574 0.2451 63.04 9.22 0% 0 0% 0 0% 0 0% 0%
20221205 9.3 9.4 9.25 9.29 -0.11% 0% 0% 27078 0.2516 61.26 9.29 0% 0 0% 0 0% 0 0% 0%
20221202 9.25 9.34 9.19 9.3 0.54% 0.11% 0% 25196 0.2341 56.37 9.29 0% 0 0% 0 0% 0 0% 0%
20221201 9.3 9.38 9.2 9.25 0.76% -0.43% 0% 32858 0.3054 73.6 9.29 0% 0 0% 0 0% 0 0% 0%
20221130 9.28 9.28 9.07 9.18 -0.65% 0.44% 0% 26742 0.2443 57.13 9.14 0% 0 0% 0 0% 0 0% 0%
20221129 9.22 9.34 9.14 9.24 0.22% 0.33% 0% 33762 0.3109 72.38 9.21 0% 0 0% 0 0% 0 0% 0%
20221128 8.92 9.35 8.76 9.22 3.36% 1.21% 0% 46772 0.4261 98.86 9.11 0% 0 0% 0 0% 0 0% 0%
20221125 9.19 9.25 8.89 8.92 -3.25% -1.33% 0% 35236 0.3184 77.54 9.04 0% 0 0% 0 0% 0 0% 0%
20221124 9.18 9.43 9.18 9.22 0.66% -0.65% 0% 26943 0.25 60.46 9.28 0% 0 0% 0 0% 0 0% 0%
20221123 9.35 9.48 9.05 9.16 -2.66% -0.33% 0% 38206 0.3512 85.2 9.19 0% 0 0% 0 0% 0 0% 0%
20221122 9.47 9.84 9.37 9.41 -0.95% -1.67% 0% 34614 0.3314 84.18 9.57 0% 0 0% 0 0% 0 0% 0%
20221121 9.6 9.6 9.37 9.5 0.32% 0.32% 0% 24550 0.2325 59.72 9.47 0% 0 0% 0 0% 0 0% 0%
20221118 9.61 9.73 9.46 9.47 -1.35% -1.46% 0% 23457 0.2255 53.03 9.61 0% 0 0% 0 0% 0 0% 0%
20221117 9.67 9.68 9.47 9.6 -0.72% 0.42% 0% 34835 0.3331 79 9.56 0% 0 0% 0 0% 0 0% 0%
20221116 9.79 9.79 9.6 9.67 -0.41% -0.31% 0% 22595 0.2192 54.36 9.7 0% 0 0% 0 0% 0 0% 0%
20221115 9.45 9.77 9.44 9.71 1.36% 0.31% 0% 25787 0.2497 60.24 9.68 0% 0 0% 0 0% 0 0% 0%
20221114 9.51 9.66 9.37 9.58 0.74% 0.31% 0% 27296 0.2607 63 9.55 0% 0 0% 0 0% 0 0% 0%
20221111 9.8 9.88 9.5 9.51 -1.45% -1.65% 0% 35274 0.341 82.1 9.67 0% 0 0% 0 0% 0 0% 0%
20221110 9.71 9.8 9.62 9.65 -0.52% -0.52% 0% 28264 0.2742 65.9 9.7 0% 0 0% 0 0% 0 0% 0%
20221109 9.87 9.93 9.69 9.7 -1.42% -0.51% 0% 26986 0.2632 63.74 9.75 0% 0 0% 0 0% 0 0% 0%
20221108 9.91 9.95 9.63 9.84 -0.2% 0.1% 0% 44625 0.4385 106.88 9.83 0% 0 0% 0 0% 0 0% 0%
20221107 9.62 9.97 9.53 9.86 3.46% 0.92% 0% 65830 0.643 164.93 9.77 0% 0 0% 0 0% 0 0% 0%
20221104 9.5 9.6 9.45 9.53 0.42% -0.1% 0% 30475 0.2906 83.36 9.54 0% 0 0% 0 0% 0 0% 0%
20221103 9.46 9.58 9.38 9.49 -0.94% 0.32% 0% 26873 0.2542 75.45 9.46 0% 0 0% 0 0% 0 0% 0%
20221102 9.4 9.67 9.4 9.58 1.7% 0.1% 0% 38677 0.37 108.94 9.57 0% 0 0% 0 0% 0 0% 0%
20221101 9.1 9.42 9.03 9.42 3.52% 1.29% 0% 35474 0.3299 98.96 9.3 0% 0 0% 0 0% 0 0% 0%
20221031 8.82 9.22 8.74 9.1 4.12% 0.44% 0% 31221 0.2828 87.47 9.06 0% 0 0% 0 0% 0 0% 0%
20221028 9.28 9.34 8.64 8.74 -5.82% -2.78% 0% 41113 0.3698 112.03 8.99 0% 0 0% 0 0% 0 0% 0%
20221027 9.44 9.44 9.2 9.28 0.43% -0.32% 0% 26561 0.2473 77.98 9.31 0% 0 0% 0 0% 0 0% 0%
20221026 9.11 9.32 8.98 9.24 2.55% 0.33% 0% 24432 0.2249 70.27 9.21 0% 0 0% 0 0% 0 0% 0%
20221025 9.04 9.14 8.79 9.01 -0.44% 0.45% 0% 25409 0.2279 70.45 8.97 0% 0 0% 0 0% 0 0% 0%
20221024 9.28 9.48 9 9.05 -2.27% -1.95% 0% 29803 0.275 87.56 9.23 0% 0 0% 0 0% 0 0% 0%
20221021 9.31 9.49 9.24 9.26 -0.86% -0.64% 0% 21423 0.1996 66.03 9.32 0% 0 0% 0 0% 0 0% 0%
20221020 9.19 9.45 9.12 9.34 0.11% 0.43% 0% 33213 0.3089 101.77 9.3 0% 0 0% 0 0% 0 0% 0%
20221019 9.4 9.59 9.22 9.33 -0.43% -0.74% 0% 33003 0.3103 104.94 9.4 0% 0 0% 0 0% 0 0% 0%
20221018 9.44 9.51 9.31 9.37 -0.32% -0.11% 0% 25459 0.2387 82.74 9.38 0% 0 0% 0 0% 0 0% 0%
20221017 9.15 9.44 9.01 9.4 4.44% 1.51% 0% 38668 0.358 121.73 9.26 0% 0 0% 0 0% 0 0% 0%
20220720 11.29 11.6 11.19 11.45 2.14% 0.53% 0% 100301 1.1425 176.4 11.39 0% 0 0% 0 0% 0 0% 0%
20220719 11.08 11.39 11.05 11.21 1.72% -0.09% 0% 46980 0.527 90.71 11.22 0% 0 0% 0 0% 0 0% 0%
20220718 10.76 11.1 10.71 11.02 2.04% 0.27% 0% 39161 0.4302 74.91 10.99 0% 0 0% 0 0% 0 0% 0%
20220715 11.2 11.2 10.79 10.8 -2.44% -1.37% 0% 33138 0.3627 62.1 10.95 0% 0 0% 0 0% 0 0% 0%
20220714 10.88 11.25 10.85 11.07 1.75% 0.54% 0% 35892 0.3953 67.68 11.01 0% 0 0% 0 0% 0 0% 0%
20220713 10.55 10.91 10.49 10.88 2.93% 0.93% 0% 32877 0.3543 58.47 10.78 0% 0 0% 0 0% 0 0% 0%
20220712 10.96 11.1 10.56 10.57 -3.56% -1.31% 0% 41503 0.4447 66.56 10.71 0% 0 0% 0 0% 0 0% 0%
20220711 11.25 11.34 10.91 10.96 -3.35% -0.63% 0% 40096 0.4421 58.93 11.03 0% 0 0% 0 0% 0 0% 0%
20220708 10.99 11.49 10.96 11.34 3% 0.35% 0% 57019 0.6442 86.84 11.3 0% 0 0% 0 0% 0 0% 0%
20220707 10.82 11.1 10.82 11.01 1.76% 0.46% 0% 46594 0.5109 70.86 10.96 0% 0 0% 0 0% 0 0% 0%
20220706 11.07 11.13 10.72 10.82 -2.08% -0.46% 0% 48011 0.5219 74.73 10.87 0% 0 0% 0 0% 0 0% 0%
20220705 11.36 11.44 10.86 11.05 -2.73% -0.72% 0% 50246 0.559 80.68 11.13 0% 0 0% 0 0% 0 0% 0%
20220704 11.7 11.77 11.19 11.36 -2.49% -0.18% 0% 59105 0.6725 95.59 11.38 0% 0 0% 0 0% 0 0% 0%
20220701 11.99 12.02 11.62 11.65 -2.84% -1.19% 0% 43170 0.5088 75.82 11.79 0% 0 0% 0 0% 0 0% 0%
20220630 12.23 12.37 11.9 11.99 -3.15% -0.66% 0% 55849 0.6741 102.18 12.07 0% 0 0% 0 0% 0 0% 0%
20220629 13.01 13.12 12.37 12.38 -6.57% -2.6% 0% 69131 0.8787 142.6 12.71 0% 0 0% 0 0% 0 0% 0%
20220628 12.39 14.08 12.14 13.25 7.2% -0.53% 0% 93482 1.2449 213.19 13.32 0% 0 0% 0 0% 0 0% 0%
20220627 12.31 12.6 12.27 12.36 -0.48% -0.16% 0% 25145 0.3114 59.92 12.38 0% 0 0% 0 0% 0 0% 0%
20220624 12.39 12.75 12.31 12.42 0.4% -0.4% 0% 26043 0.3247 57.07 12.47 0% 0 0% 0 0% 0 0% 0%
20220623 12.29 12.45 12.14 12.37 0.24% 0.41% 0% 21749 0.2679 43.16 12.32 0% 0 0% 0 0% 0 0% 0%
20220622 12.89 12.93 12.3 12.34 -4.42% -1.04% 0% 37058 0.4622 67.77 12.47 0% 0 0% 0 0% 0 0% 0%
20220621 12.58 13.08 12.31 12.91 2.95% 0.31% 0% 50339 0.6479 94.89 12.87 0% 0 0% 0 0% 0 0% 0%
20220620 12.59 12.68 12.36 12.54 0.64% 0.24% 0% 20717 0.2591 38.48 12.51 0% 0 0% 0 0% 0 0% 0%
20220617 12.54 12.72 12.3 12.46 -1.11% -0.16% 0% 24497 0.3058 43.44 12.48 0% 0 0% 0 0% 0 0% 0%
20220616 12.59 12.83 12.55 12.6 -0.24% -0.55% 0% 22415 0.284 36.95 12.67 0% 0 0% 0 0% 0 0% 0%
20220615 13.24 13.38 12.63 12.63 -4.97% -1.94% 0% 52590 0.6774 83.87 12.88 0% 0 0% 0 0% 0 0% 0%
20220614 13.57 13.88 13.11 13.29 -3.35% -0.45% 0% 47319 0.6316 72.85 13.35 0% 0 0% 0 0% 0 0% 0%
20220613 13.79 14.45 13.45 13.75 -0.22% -0.79% 0% 61265 0.8493 101.53 13.86 0% 0 0% 0 0% 0 0% 0%
20220610 13.33 14.15 13.32 13.78 2.3% 0.58% 0% 70707 0.9689 120.66 13.7 0% 0 0% 0 0% 0 0% 0%
20220609 13.22 14.08 13.22 13.47 2.28% -1.17% 0% 64880 0.8845 116.87 13.63 0% 0 0% 0 0% 0 0% 0%
20220608 20.04 20.3 19.38 19.85 -0.9% 0.2% 0% 21601 0.4279 59.19 19.81 0% 0 0% 0 0% 0 0% 0%
20220607 20.51 20.64 19.86 20.03 -2.39% -0.69% 0% 24944 0.5032 62.98 20.17 0% 0 0% 0 0% 0 0% 0%
20220606 20.34 20.69 20.11 20.52 0.15% 0.59% 0% 28125 0.5738 69.92 20.4 0% 0 0% 0 0% 0 0% 0%
20220602 19.99 20.89 19.4 20.49 3.8% 1.09% 0% 49599 1.0054 115.87 20.27 0% 0 0% 0 0% 0 0% 0%
20220601 19.7 20.47 19.64 19.74 -2.08% -0.65% 0% 32660 0.6488 73.6 19.87 0% 0 0% 0 0% 0 0% 0%
20220531 19.03 20.49 18.81 20.16 7.06% 1.26% 0% 62190 1.238 125.1 19.91 0% 0 0% 0 0% 0 0% 0%
20220530 18.72 18.92 18.42 18.83 0.64% 0.53% 0% 18178 0.3404 30.01 18.73 0% 0 0% 0 0% 0 0% 0%
20220527 19.15 19.47 18.41 18.71 -1.01% -1.16% 0% 24370 0.4613 31.28 18.93 0% 0 0% 0 0% 0 0% 0%
20220526 19.27 19.33 18.56 18.9 -1.92% 0.05% 0% 21313 0.4025 21.1 18.89 0% 0 0% 0 0% 0 0% 0%
20220525 18.87 19.34 18.7 19.27 1.8% 1.21% 0% 24276 0.4621 22.55 19.04 0% 0 0% 0 0% 0 0% 0%
20220524 20.87 20.87 18.8 18.93 -8.37% -3.71% 0% 55864 1.0983 52.89 19.66 0% 0 0% 0 0% 0 0% 0%
20220523 20.67 20.95 20.43 20.66 0.49% 0.19% 0% 36805 0.7588 36.52 20.62 0% 0 0% 0 0% 0 0% 0%
20220520 21.13 21.28 20.41 20.56 -1.63% -0.58% 0% 50857 1.0515 50.6 20.68 0% 0 0% 0 0% 0 0% 0%
20220519 20.97 21.46 20.7 20.9 -1.04% -0.9% 0% 53290 1.1237 54.38 21.09 0% 0 0% 0 0% 0 0% 0%
20220518 21.8 21.89 21.09 21.12 -6.01% -1.45% 0% 77320 1.6571 79.48 21.43 0% 0 0% 0 0% 0 0% 0%
20220517 21.5 22.55 20.13 22.47 -2.05% 6.9% 0% 123923 2.6043 127.61 21.02 0% 0 0% 0 0% 0 0% 0%
20220516 27.53 27.58 22.94 22.94 -20.01% -6.86% 0% 144055 3.5483 187.49 24.63 0% 0 0% 0 0% 0 0% 0%
20220513 25 28.68 24 28.68 20% 3.61% 0% 167867 4.647 286.44 27.68 0% 0 0% 0 0% 0 0% 0%
20220512 20.51 23.9 19.46 23.9 19.98% 6.55% 0% 82317 1.8464 154.3 22.43 0% 0 0% 0 0% 0 0% 0%
20220511 19.76 21.11 19.73 19.92 -1.58% -2.4% 0% 34579 0.7058 68.64 20.41 0% 0 0% 0 0% 0 0% 0%
20220510 19.25 20.56 18.82 20.24 5.09% 2.43% 0% 54552 1.078 112.09 19.76 0% 0 0% 0 0% 0 0% 0%
20220509 18.61 19.98 18.21 19.26 4% 0.47% 0% 37873 0.7262 85.2 19.17 0% 0 0% 0 0% 0 0% 0%
20220506 19.28 20.14 18.2 18.52 -6.89% -2.99% 0% 47588 0.9083 115.45 19.09 0% 0 0% 0 0% 0 0% 0%
20220505 19.82 20.69 19.21 19.89 -1% -0.25% 0% 61888 1.234 175.2 19.94 0% 0 0% 0 0% 0 0% 0%
20220429 18.31 20.75 16.83 20.09 11.49% 9.84% 0% 64904 1.1872 203.71 18.29 0% 0 0% 0 0% 0 0% 0%
20220428 16.81 19.45 16.65 18.02 5.32% 1.58% 0% 64073 1.1365 240.72 17.74 0% 0 0% 0 0% 0 0% 0%
20220427 16.28 17.68 15.84 17.11 2.64% 1.18% 0% 58015 0.9813 272.27 16.91 0% 0 0% 0 0% 0 0% 0%
20220426 16.67 16.67 15 16.67 20.01% 1.71% 0% 30820 0.5052 182.66 16.39 0% 0 0% 0 0% 0 0% 0%
20220425 15.38 15.47 13.86 13.89 -10.96% -4.86% 0% 9993 0.1459 61.43 14.6 0% 0 0% 0 0% 0 0% 0%
20220422 16.14 16.18 15.45 15.6 -3.35% -0.57% 0% 6993 0.1097 46.99 15.69 0% 0 0% 0 0% 0 0% 0%
20220421 16.79 17.05 16.06 16.14 -4.55% -2.12% 0% 7750 0.1278 54.3 16.49 0% 0 0% 0 0% 0 0% 0%
20220420 17.15 17.28 16.76 16.91 -0.06% -0.76% 0% 7118 0.1213 50.87 17.04 0% 0 0% 0 0% 0 0% 0%
20220419 16.95 17.38 16.75 16.92 1.14% -0.53% 0% 6533 0.1111 46.41 17.01 0% 0 0% 0 0% 0 0% 0%
20220418 16.24 16.87 16.09 16.73 3.02% 1.03% 0% 9572 0.1585 66.71 16.56 0% 0 0% 0 0% 0 0% 0%
20220415 16.8 16.8 16.1 16.24 -3.51% -0.49% 0% 9804 0.16 67.95 16.32 0% 0 0% 0 0% 0 0% 0%
20220414 16.94 17.2 16.81 16.83 -0.65% -1.06% 0% 4962 0.0844 37.01 17.01 0% 0 0% 0 0% 0 0% 0%
20220413 17.29 17.59 16.91 16.94 -2.08% -1.22% 0% 7807 0.1339 58.87 17.15 0% 0 0% 0 0% 0 0% 0%
20220412 17.1 17.35 17.07 17.3 1.17% 0.41% 0% 5509 0.0949 43.3 17.23 0% 0 0% 0 0% 0 0% 0%
20220411 17.72 17.9 16.9 17.1 -3.5% -0.81% 0% 6467 0.1115 48.54 17.24 0% 0 0% 0 0% 0 0% 0%
20220408 18.24 18.31 17.7 17.72 -3.17% -1.17% 0% 6313 0.1132 44.24 17.93 0% 0 0% 0 0% 0 0% 0%
20220407 19 19 18.3 18.3 -3.23% -1.4% 0% 8385 0.1556 58.39 18.56 0% 0 0% 0 0% 0 0% 0%
20220401 18.71 18.79 18.23 18.31 -2.35% -0.16% 0% 8782 0.1611 59.37 18.34 0% 0 0% 0 0% 0 0% 0%
20220331 18.89 19.3 18.7 18.75 -0.79% -1.21% 0% 8112 0.154 57.15 18.98 0% 0 0% 0 0% 0 0% 0%
20220330 19.11 19.21 18.65 18.9 0.16% 0% 0% 7748 0.1464 51.37 18.9 0% 0 0% 0 0% 0 0% 0%
20220329 19.33 19.59 18.78 18.87 -2.38% -0.89% 0% 7367 0.1403 46.71 19.04 0% 0 0% 0 0% 0 0% 0%
20220328 19.47 19.8 19.11 19.33 -1.53% -0.62% 0% 6045 0.1176 38.13 19.45 0% 0 0% 0 0% 0 0% 0%
20220325 19.73 19.97 19.51 19.63 -0.51% -0.66% 0% 7267 0.1436 45.71 19.76 0% 0 0% 0 0% 0 0% 0%
20220324 20.4 20.4 19.52 19.73 -3.33% -0.4% 0% 15358 0.3043 95.23 19.81 0% 0 0% 0 0% 0 0% 0%
20220323 19.8 20.88 19.78 20.41 3.19% 0.05% 0% 22765 0.4643 149.4 20.4 0% 0 0% 0 0% 0 0% 0%
20220322 19.98 20.6 19.58 19.78 -0.4% -0.95% 0% 15175 0.3031 106.19 19.97 0% 0 0% 0 0% 0 0% 0%
20220321 19.3 19.94 19.2 19.86 2.64% 0.91% 0% 10058 0.1979 71.53 19.68 0% 0 0% 0 0% 0 0% 0%
20220318 19.21 19.6 19.11 19.35 0.73% 0% 0% 7306 0.1414 51.14 19.35 0% 0 0% 0 0% 0 0% 0%
20220317 18.8 19.74 18.66 19.21 3.73% -0.16% 0% 14166 0.2726 94.98 19.24 0% 0 0% 0 0% 0 0% 0%
20220316 18.44 18.93 17.71 18.52 1.7% 0.54% 0% 14613 0.2692 98.49 18.42 0% 0 0% 0 0% 0 0% 0%
20220315 19.58 19.69 18.21 18.21 -8.35% -4.16% 0% 10532 0.2001 73.75 19 0% 0 0% 0 0% 0 0% 0%
20220311 19.99 20.39 19.53 20.34 1.14% 2.37% 0% 7990 0.1588 55.8 19.87 0% 0 0% 0 0% 0 0% 0%
20220310 19.85 20.59 19.85 20.11 2.18% -0.25% 0% 9103 0.1835 60.86 20.16 0% 0 0% 0 0% 0 0% 0%
20220309 20.44 20.47 18.7 19.68 -2.67% -0.1% 0% 10364 0.2042 61.51 19.7 0% 0 0% 0 0% 0 0% 0%
20220308 21.13 21.31 20.15 20.22 -4.26% -1.61% 0% 9328 0.1917 55.33 20.55 0% 0 0% 0 0% 0 0% 0%
20220307 21.54 21.71 21 21.12 -2.72% -0.47% 0% 9116 0.1934 54.47 21.22 0% 0 0% 0 0% 0 0% 0%
20220304 21.87 22.24 21.6 21.71 -1.9% -0.87% 0% 9495 0.2079 57.72 21.9 0% 0 0% 0 0% 0 0% 0%
20220303 22.51 22.68 22.02 22.13 -1.47% -0.54% 0% 8572 0.1907 53.17 22.25 0% 0 0% 0 0% 0 0% 0%
20220302 22.11 22.46 22.07 22.46 0.13% 0.72% 0% 7134 0.1591 43.66 22.3 0% 0 0% 0 0% 0 0% 0%
20220301 22 22.45 22 22.43 1.72% 0.76% 0% 10062 0.224 58.35 22.26 0% 0 0% 0 0% 0 0% 0%
20220228 21.7 22.19 21.27 22.05 1.15% 1.15% 0% 12901 0.2813 72.36 21.8 0% 0 0% 0 0% 0 0% 0%
20220225 21.63 22.24 21.63 21.8 1.58% -0.73% 0% 10870 0.2387 62.46 21.96 0% 0 0% 0 0% 0 0% 0%
20220224 22.35 22.44 21.01 21.46 -3.72% -1.51% 0% 16276 0.3547 90.3 21.79 0% 0 0% 0 0% 0 0% 0%
20220223 21.66 22.54 21.55 22.29 2.91% 0.32% 0% 13594 0.302 73.35 22.22 0% 0 0% 0 0% 0 0% 0%
20220222 22.48 22.48 21.49 21.66 -2.96% -0.28% 0% 10544 0.229 51.31 21.72 0% 0 0% 0 0% 0 0% 0%
20220221 21.98 22.4 21.89 22.32 1.73% 0.5% 0% 7660 0.1701 34.51 22.21 0% 0 0% 0 0% 0 0% 0%
20220218 22.15 22.15 21.73 21.94 -1.13% 0.5% 0% 7548 0.1648 26.29 21.83 0% 0 0% 0 0% 0 0% 0%
20220217 22.42 22.61 22.07 22.19 -1.07% -0.72% 0% 9535 0.2131 29.88 22.35 0% 0 0% 0 0% 0 0% 0%
20220216 22.1 22.68 22 22.43 1.63% 0.22% 0% 11161 0.2498 28.8 22.38 0% 0 0% 0 0% 0 0% 0%
20220215 22.01 22.5 21.6 22.07 -0.5% 0.59% 0% 9676 0.2123 21.79 21.94 0% 0 0% 0 0% 0 0% 0%
20220214 22.11 22.22 21.56 22.18 0.82% 1.28% 0% 8775 0.1922 17.42 21.9 0% 0 0% 0 0% 0 0% 0%
20220211 22.78 22.78 22 22 -3.85% -1.08% 0% 10722 0.2385 18.92 22.24 0% 0 0% 0 0% 0 0% 0%
20220210 23.98 23.99 22.79 22.88 -5.02% -1.04% 0% 20783 0.4805 32.47 23.12 0% 0 0% 0 0% 0 0% 0%
20220209 22.55 24.15 22.41 24.09 7.35% 2.47% 0% 23055 0.5421 33.81 23.51 0% 0 0% 0 0% 0 0% 0%
20211203 27.2 27.95 27.08 27.18 0% -0.59% 0% 14301 0.391 23.58 27.34 0% 0 0% 0 0% 0 0% 0%
20211202 29.29 29.49 27.05 27.18 -7.65% -2.34% 0% 43052 1.1982 70.22 27.83 0% 0 0% 0 0% 0 0% 0%
20211201 28.61 29.78 28.61 29.43 1.69% 0.58% 0% 24577 0.7192 40.72 29.26 0% 0 0% 0 0% 0 0% 0%
20211130 30.5 31.13 28.91 28.94 -2.33% -3.5% 0% 42302 1.2687 66.38 29.99 0% 0 0% 0 0% 0 0% 0%
20211129 28.37 29.88 28.29 29.63 2.1% 1.33% 0% 28562 0.8351 43.52 29.24 0% 0 0% 0 0% 0 0% 0%
20211126 29.8 30.29 29.02 29.02 -3.23% -1.86% 0% 30330 0.8968 42.72 29.57 0% 0 0% 0 0% 0 0% 0%
20211125 31.2 31.3 29.82 29.99 -3.88% -1.7% 0% 45948 1.402 64.8 30.51 0% 0 0% 0 0% 0 0% 0%
20211124 29.91 31.31 29.91 31.2 4.66% 1.46% 0% 70866 2.179 92.05 30.75 0% 0 0% 0 0% 0 0% 0%
20211123 28.95 30.07 28.39 29.81 3.04% 1.57% 0% 49440 1.4511 59.36 29.35 0% 0 0% 0 0% 0 0% 0%
20211122 29.2 29.32 28.08 28.93 0.28% 0.31% 0% 33836 0.9758 39.81 28.84 0% 0 0% 0 0% 0 0% 0%
20211119 28.8 29.28 28.3 28.85 -0.17% 0.14% 0% 33985 0.9791 38.7 28.81 0% 0 0% 0 0% 0 0% 0%
20211118 30.71 30.78 28.53 28.9 -6.29% -1.87% 0% 61702 1.8174 69.64 29.45 0% 0 0% 0 0% 0 0% 0%
20211117 30.94 31.78 29.28 30.84 -1.88% 2.36% 0% 72340 2.1796 86.09 30.13 0% 0 0% 0 0% 0 0% 0%
20211116 33.1 33.59 31.3 31.43 -6.74% -3.11% 0% 54737 1.7757 73.39 32.44 0% 0 0% 0 0% 0 0% 0%
20211115 32.01 36.75 31.66 33.7 7.5% -1.23% 0% 87996 3.0024 125.97 34.12 0% 0 0% 0 0% 0 0% 0%
20211112 30.67 32.2 30.58 31.35 -0.57% 0.22% 0% 66100 2.0673 89.71 31.28 0% 0 0% 0 0% 0 0% 0%
20211111 32.38 36 31.2 31.53 2.5% -4.48% 0% 112873 3.7257 155.77 33.01 0% 0 0% 0 0% 0 0% 0%
20211110 29.3 31.59 28.08 30.76 6.44% 3.39% 0% 107226 3.1897 146.2 29.75 0% 0 0% 0 0% 0 0% 0%
20211109 28.05 28.98 27.55 28.9 2.3% 2.26% 0% 64454 1.8213 90.62 28.26 0% 0 0% 0 0% 0 0% 0%
20211108 27.1 28.79 27.1 28.25 3.44% -0.11% 0% 69115 1.9543 96.99 28.28 0% 0 0% 0 0% 0 0% 0%
20211105 26.82 28.5 26.82 27.31 1.11% -1.87% 0% 69162 1.9247 91.9 27.83 0% 0 0% 0 0% 0 0% 0%
20211104 26.85 27.88 26.8 27.01 -0.18% -0.84% 0% 46748 1.2736 57.63 27.24 0% 0 0% 0 0% 0 0% 0%
20211103 27.11 27.65 26.12 27.06 -0.73% 1.65% 0% 48944 1.303 54.16 26.62 0% 0 0% 0 0% 0 0% 0%
20211102 27.65 28.72 26.9 27.26 -3.5% -1.3% 0% 48697 1.3449 55.92 27.62 0% 0 0% 0 0% 0 0% 0%
20211101 29 29.77 27.77 28.25 -5.33% -0.77% 0% 81045 2.3073 97.77 28.47 0% 0 0% 0 0% 0 0% 0%
20211029 26.83 31 26.33 29.84 13.16% 4.74% 0% 104093 2.9652 130.7 28.49 0% 0 0% 0 0% 0 0% 0%
20211028 27.5 27.5 25.01 26.37 -4.7% 0.92% 0% 58693 1.5334 77.19 26.13 0% 0 0% 0 0% 0 0% 0%
20211027 26.8 28.08 26.6 27.67 1.43% 1.24% 0% 58594 1.6012 86.36 27.33 0% 0 0% 0 0% 0 0% 0%
20211026 26.61 28.2 26.5 27.28 -4.88% 0.11% 0% 71960 1.9609 112.32 27.25 0% 0 0% 0 0% 0 0% 0%
20211025 27.02 29.47 26.81 28.68 2.8% 1.09% 0% 96351 2.7334 173.98 28.37 0% 0 0% 0 0% 0 0% 0%
20211022 29.45 30.19 27.41 27.9 -5.81% -1.52% 0% 109048 3.0893 232.8 28.33 0% 0 0% 0 0% 0 0% 0%
20211021 24.31 29.62 24.01 29.62 20.02% 7.98% 0% 117180 3.2137 309.58 27.43 0% 0 0% 0 0% 0 0% 0%
20211020 26.97 27.27 24.65 24.68 -2.99% -3.1% 0% 51222 1.3047 176.58 25.47 0% 0 0% 0 0% 0 0% 0%
20211019 24.89 25.98 24.8 25.44 0.12% 0% 0% 38645 0.9831 149.6 25.44 0% 0 0% 0 0% 0 0% 0%
20211018 23.12 26.5 23.11 25.41 10% 2.05% 0% 60980 1.5184 244.24 24.9 0% 0 0% 0 0% 0 0% 0%
20211015 22.92 23.68 22.92 23.1 -0.3% -0.73% 0% 10673 0.2484 42.4 23.27 0% 0 0% 0 0% 0 0% 0%
20211014 23.06 23.29 22.76 23.17 -1.32% 0.61% 0% 14629 0.3369 54.49 23.03 0% 0 0% 0 0% 0 0% 0%
20211013 22.37 24.18 22.18 23.48 4.82% 0.73% 0% 24175 0.5634 91.9 23.31 0% 0 0% 0 0% 0 0% 0%
20211012 22.81 23 22.15 22.4 -2.69% -0.31% 0% 10433 0.2344 39.93 22.47 0% 0 0% 0 0% 0 0% 0%
20211011 22.52 23.32 22.32 23.02 2.49% 0.61% 0% 14327 0.3278 53.11 22.88 0% 0 0% 0 0% 0 0% 0%
20211008 22.58 22.86 22.36 22.46 0.94% -0.13% 0% 8474 0.1906 29.33 22.49 0% 0 0% 0 0% 0 0% 0%
20210930 22.18 22.59 22.01 22.25 1.37% 0% 0% 10160 0.2261 33.24 22.25 0% 0 0% 0 0% 0 0% 0%
20210929 23.13 23.2 21.81 21.95 -4.85% -2.1% 0% 18014 0.4039 53.64 22.42 0% 0 0% 0 0% 0 0% 0%
20210928 23 23.53 22.54 23.07 -4.19% 0% 0% 21104 0.4868 62.13 23.07 0% 0 0% 0 0% 0 0% 0%
20210927 25.2 25.8 24 24.08 -0.04% -3.25% 0% 28427 0.7076 91.14 24.89 0% 0 0% 0 0% 0 0% 0%
20210924 23.72 24.11 23.56 24.09 1.18% 0.96% 0% 13628 0.3252 45.22 23.86 0% 0 0% 0 0% 0 0% 0%
20210923 23.8 24.15 23.7 23.81 0.46% -0.5% 0% 11745 0.2811 39.22 23.93 0% 0 0% 0 0% 0 0% 0%
20210922 23.61 23.79 23.32 23.7 -0.46% 0.47% 0% 10484 0.2473 33.21 23.59 0% 0 0% 0 0% 0 0% 0%
20210917 24.25 24.56 23.55 23.81 -2.02% -0.17% 0% 18166 0.4333 54.58 23.85 0% 0 0% 0 0% 0 0% 0%
20210916 24.75 24.97 24.3 24.3 -1.38% -1.22% 0% 20063 0.4936 59.63 24.6 0% 0 0% 0 0% 0 0% 0%
20210915 24.5 25.5 24.5 24.64 -1.91% -0.36% 0% 20049 0.4958 56.44 24.73 0% 0 0% 0 0% 0 0% 0%
20210914 24.5 27 24.32 25.12 1.25% -1.14% 0% 36151 0.9186 96.24 25.41 0% 0 0% 0 0% 0 0% 0%
20210913 25.1 25.68 24.65 24.81 -0.88% -1.51% 0% 25564 0.6439 64.46 25.19 0% 0 0% 0 0% 0 0% 0%
20210910 24.62 25.09 24.43 25.03 1.67% 1.21% 0% 19023 0.4704 44.14 24.73 0% 0 0% 0 0% 0 0% 0%
20210909 24.84 25.19 24.38 24.62 -1.68% -0.73% 0% 22086 0.5477 45.37 24.8 0% 0 0% 0 0% 0 0% 0%
20210908 25.35 25.44 24.93 25.04 -0.4% -0.28% 0% 20548 0.516 35.59 25.11 0% 0 0% 0 0% 0 0% 0%
20210907 25.69 25.69 25.01 25.14 -1.41% -0.28% 0% 23922 0.6031 33.89 25.21 0% 0 0% 0 0% 0 0% 0%
20210906 24.7 25.58 24.64 25.5 2.2% 1.23% 0% 29848 0.7519 40.82 25.19 0% 0 0% 0 0% 0 0% 0%
20210729 24.9 25.66 24.76 24.97 0.73% -1.03% 0% 36940 0.9319 47.3 25.23 0% 0 0% 0 0% 0 0% 0%
20210728 26.1 26.66 23.5 24.79 -7.95% -1.08% 0% 48461 1.2142 56.35 25.06 0% 0 0% 0 0% 0 0% 0%
20210727 28 28.38 26.8 26.93 -4.44% -2.57% 0% 48876 1.3508 60.22 27.64 0% 0 0% 0 0% 0 0% 0%
20210726 26.72 28.18 26.28 28.18 5.46% 3.72% 0% 56330 1.5304 64.98 27.17 0% 0 0% 0 0% 0 0% 0%
20210723 27.84 28.44 26.63 26.72 -3.88% -2.34% 0% 54536 1.4919 63.08 27.36 0% 0 0% 0 0% 0 0% 0%
20210722 28.6 29.1 27.8 27.8 -5.44% -1.42% 0% 71967 2.0296 83.54 28.2 0% 0 0% 0 0% 0 0% 0%
20210721 29.14 30.59 28.1 29.4 -0.1% 0.48% 0% 103164 3.0185 116.71 29.26 0% 0 0% 0 0% 0 0% 0%
20210720 27.95 32.3 27.7 29.43 7.8% -1.64% 0% 128648 3.8494 134.97 29.92 0% 0 0% 0 0% 0 0% 0%
20210719 26.05 27.4 26.02 27.3 2.63% 1.68% 0% 47093 1.2644 44.07 26.85 0% 0 0% 0 0% 0 0% 0%
20210716 27.63 28.14 26.58 26.6 -5.77% -2.53% 0% 73908 2.017 66.4 27.29 0% 0 0% 0 0% 0 0% 0%
20210715 26.97 29 26.2 28.23 3.37% 0.32% 0% 93687 2.6362 81.65 28.14 0% 0 0% 0 0% 0 0% 0%
20210714 27.13 29.1 27.01 27.31 -1.01% -2.39% 0% 72293 2.0227 57.13 27.98 0% 0 0% 0 0% 0 0% 0%
20210713 26.82 28.37 26.04 27.59 1.96% 1.66% 0% 87925 2.386 57.3 27.14 0% 0 0% 0 0% 0 0% 0%
20210712 26.83 27.88 26.71 27.06 0.33% -0.44% 0% 59908 1.6285 37.21 27.18 0% 0 0% 0 0% 0 0% 0%
20210709 27.52 28.47 26.88 26.97 -4.33% -1.71% 0% 78746 2.1611 45.48 27.44 0% 0 0% 0 0% 0 0% 0%
20210708 29.92 29.94 27.8 28.19 -9.06% -1.05% 0% 123889 3.5295 68.25 28.49 0% 0 0% 0 0% 0 0% 0%
20210707 31 34.11 30 31 -1.02% -2.85% 0% 172388 5.5017 99.8 31.91 0% 0 0% 0 0% 0 0% 0%
20210706 26 31.32 26 31.32 20% 10.28% 0% 137369 3.9015 70.04 28.4 0% 0 0% 0 0% 0 0% 0%
20210705 26.51 27.95 25.05 26.1 -3.08% -0.95% 0% 110833 2.9204 48.46 26.35 0% 0 0% 0 0% 0 0% 0%
20210702 29.11 29.9 26.79 26.93 -12.85% -3.34% 0% 141128 3.9321 54.83 27.86 0% 0 0% 0 0% 0 0% 0%
20210701 35.5 36.53 30.3 30.9 -16.26% -8.04% 0% 171415 5.7601 63.9 33.6 0% 0 0% 0 0% 0 0% 0%
20210630 33 40.79 32.01 36.9 6.49% 1.26% 0% 225091 8.2013 64.13 36.44 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