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. 申菱环境301018
    4. 返回上一页 刷新
股票代码（例：sz301018）       418条   (进入申菱环境股票专站) 申菱环境股票成本分析
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 27.16 27.68 27 27.49 1.81% 0.55% 0% 26800 0.7328 68.91 27.34 0% 0 0% 0 0% 0 0% 0%
20230927 27.95 28.07 26.97 27 -3.5% -1.71% 0% 39111 1.0743 92.27 27.47 0% 0 0% 0 0% 0 0% 0%
20230926 28.18 28.48 27.71 27.98 -1.72% -0.32% 0% 34317 0.9634 79.08 28.07 0% 0 0% 0 0% 0 0% 0%
20230925 28.17 28.85 27.77 28.47 1.17% 0.57% 0% 54080 1.531 107.68 28.31 0% 0 0% 0 0% 0 0% 0%
20230922 26 29.02 25.84 28.14 9.15% 3.04% 0% 61737 1.6858 117.32 27.31 0% 0 0% 0 0% 0 0% 0%
20230921 26.09 26.45 25.7 25.78 -1.6% -0.88% 0% 17000 0.4421 31.27 26.01 0% 0 0% 0 0% 0 0% 0%
20230920 26.42 26.74 26.2 26.2 -0.34% -0.76% 0% 20938 0.5528 35.2 26.4 0% 0 0% 0 0% 0 0% 0%
20230919 27.41 27.56 26.05 26.29 -4.05% -0.72% 0% 34637 0.9171 51.36 26.48 0% 0 0% 0 0% 0 0% 0%
20230918 28.25 28.41 27.36 27.4 -3.59% -1.3% 0% 35308 0.9801 56.22 27.76 0% 0 0% 0 0% 0 0% 0%
20230915 29.45 29.67 28.34 28.42 -3.95% -0.91% 0% 46065 1.3211 76.78 28.68 0% 0 0% 0 0% 0 0% 0%
20230914 29.28 30.36 29.28 29.59 1.23% -0.97% 0% 58603 1.7513 107.73 29.88 0% 0 0% 0 0% 0 0% 0%
20230913 30.1 30.1 28.83 29.23 -3.53% -0.37% 0% 56964 1.6711 110.55 29.34 0% 0 0% 0 0% 0 0% 0%
20230912 28.48 30.68 28.38 30.3 5.03% 2.05% 0% 100935 2.9963 206.57 29.69 0% 0 0% 0 0% 0 0% 0%
20230911 28.34 29.11 27.4 28.85 1.09% 2.27% 0% 59195 1.6698 133.66 28.21 0% 0 0% 0 0% 0 0% 0%
20230908 27.97 29 27.85 28.54 1.75% -0.21% 0% 50402 1.4416 124.37 28.6 0% 0 0% 0 0% 0 0% 0%
20230907 28.95 29.5 28.01 28.05 -4.04% -2.06% 0% 69158 1.9804 185.02 28.64 0% 0 0% 0 0% 0 0% 0%
20230906 26.91 29.3 26.75 29.23 7.7% 3% 0% 95029 2.6968 290.46 28.38 0% 0 0% 0 0% 0 0% 0%
20230905 27.1 27.47 26.82 27.14 0.22% 0.26% 0% 18116 0.4904 69.04 27.07 0% 0 0% 0 0% 0 0% 0%
20230904 27.32 27.53 26.88 27.08 -1.1% 0.22% 0% 27342 0.7389 99.1 27.02 0% 0 0% 0 0% 0 0% 0%
20230901 27.6 27.71 27.21 27.38 -0.33% 0.07% 0% 13628 0.3729 51.63 27.36 0% 0 0% 0 0% 0 0% 0%
20230831 27.68 27.84 27.36 27.47 -1.51% -0.11% 0% 19770 0.5436 71.54 27.5 0% 0 0% 0 0% 0 0% 0%
20230830 27.1 28.1 27 27.89 2.65% 0.5% 0% 35368 0.9814 124.56 27.75 0% 0 0% 0 0% 0 0% 0%
20230829 25.79 27.26 25.63 27.17 5.19% 1.42% 0% 35861 0.9607 146.17 26.79 0% 0 0% 0 0% 0 0% 0%
20230828 27.77 27.84 25.78 25.83 -1.26% -3.08% 0% 27432 0.731 116.91 26.65 0% 0 0% 0 0% 0 0% 0%
20230825 26.5 26.88 26.02 26.16 -2.32% -0.98% 0% 19938 0.5268 69.86 26.42 0% 0 0% 0 0% 0 0% 0%
20230824 27.02 27.28 26.38 26.78 0.15% -0.3% 0% 17938 0.4818 63.48 26.86 0% 0 0% 0 0% 0 0% 0%
20230823 27.48 27.49 26.73 26.74 -2.69% -1.04% 0% 14093 0.3808 51.21 27.02 0% 0 0% 0 0% 0 0% 0%
20230822 27.39 27.92 26.56 27.48 0.99% 1.14% 0% 26440 0.7184 97.03 27.17 0% 0 0% 0 0% 0 0% 0%
20230821 27 27.7 27 27.21 -0.51% -0.84% 0% 15095 0.4142 56.87 27.44 0% 0 0% 0 0% 0 0% 0%
20230818 27.85 28.16 27.35 27.35 -2.53% -1.33% 0% 18856 0.5226 69.69 27.72 0% 0 0% 0 0% 0 0% 0%
20230817 27.46 28.06 27.17 28.06 2.18% 1.3% 0% 23535 0.6519 85.91 27.7 0% 0 0% 0 0% 0 0% 0%
20230816 27.75 28.07 27.4 27.46 -1.82% -0.83% 0% 18545 0.5135 70.05 27.69 0% 0 0% 0 0% 0 0% 0%
20230815 28.76 28.98 27.83 27.97 -2.31% -1.17% 0% 22897 0.6479 89.85 28.3 0% 0 0% 0 0% 0 0% 0%
20230814 28.16 28.66 27.97 28.63 1.45% 1.09% 0% 18598 0.5267 71.31 28.32 0% 0 0% 0 0% 0 0% 0%
20230811 28.96 29.05 28.22 28.22 -2.49% -1.09% 0% 19739 0.5632 70.45 28.53 0% 0 0% 0 0% 0 0% 0%
20230810 28.88 29.16 28.7 28.94 0.21% 0.07% 0% 14280 0.413 47.13 28.92 0% 0 0% 0 0% 0 0% 0%
20230809 28.95 29.12 28.3 28.88 0% 0.03% 0% 16075 0.4641 49.47 28.87 0% 0 0% 0 0% 0 0% 0%
20230808 29.26 29.65 28.82 28.88 -1.1% -0.76% 0% 24638 0.717 78.39 29.1 0% 0 0% 0 0% 0 0% 0%
20230807 29.43 29.74 29.12 29.2 -0.48% -0.65% 0% 24438 0.7183 78.48 29.39 0% 0 0% 0 0% 0 0% 0%
20230804 29.08 29.5 29.03 29.34 1.1% 0.14% 0% 28570 0.837 90.05 29.3 0% 0 0% 0 0% 0 0% 0%
20230803 28.97 29.26 28.82 29.02 -0.21% -0.03% 0% 20869 0.6059 55.77 29.03 0% 0 0% 0 0% 0 0% 0%
20230802 28.98 29.35 28.77 29.08 -0.17% 0.17% 0% 22108 0.6417 57.88 29.03 0% 0 0% 0 0% 0 0% 0%
20230801 29.75 29.76 28.7 29.13 -1.65% 0.52% 0% 40925 1.1862 107.24 28.98 0% 0 0% 0 0% 0 0% 0%
20230731 30.04 30.35 29.39 29.62 -0.57% -0.6% 0% 43621 1.2999 118.53 29.8 0% 0 0% 0 0% 0 0% 0%
20230728 29.99 30.29 29.5 29.79 -1.26% -0.1% 0% 35445 1.0569 98.89 29.82 0% 0 0% 0 0% 0 0% 0%
20230727 31.2 31.39 30.05 30.17 -2.99% -0.92% 0% 33417 1.0176 90.42 30.45 0% 0 0% 0 0% 0 0% 0%
20230726 31.66 31.82 31.02 31.1 -2.23% -0.42% 0% 19230 0.6006 52.26 31.23 0% 0 0% 0 0% 0 0% 0%
20230725 31.98 32 31.3 31.81 1.96% 0.38% 0% 23322 0.7391 60.01 31.69 0% 0 0% 0 0% 0 0% 0%
20230724 30.99 31.52 30.35 31.2 0.48% 0.68% 0% 28655 0.8879 65.59 30.99 0% 0 0% 0 0% 0 0% 0%
20230721 33.68 34 30.62 31.05 -8.24% -2.39% 0% 75847 2.413 176.48 31.81 0% 0 0% 0 0% 0 0% 0%
20230720 34.56 34.95 33.75 33.84 -1.83% -1.05% 0% 25251 0.8637 70.41 34.2 0% 0 0% 0 0% 0 0% 0%
20230719 34.94 35 34.43 34.47 -0.72% -0.43% 0% 18700 0.6474 50.79 34.62 0% 0 0% 0 0% 0 0% 0%
20230718 35.51 35.82 34.7 34.72 -2.91% -0.54% 0% 31663 1.1053 78.59 34.91 0% 0 0% 0 0% 0 0% 0%
20230717 36.03 36.3 35.5 35.76 -0.61% -0.36% 0% 28375 1.0185 69.64 35.89 0% 0 0% 0 0% 0 0% 0%
20230714 35.95 36.29 35.48 35.98 0.19% 0.17% 0% 45075 1.6192 107.34 35.92 0% 0 0% 0 0% 0 0% 0%
20230713 35.2 36.09 35.2 35.91 1.79% 0.59% 0% 34497 1.2317 83.37 35.7 0% 0 0% 0 0% 0 0% 0%
20230712 35.8 36.1 35.05 35.28 -2.43% -0.48% 0% 39341 1.3948 90.4 35.45 0% 0 0% 0 0% 0 0% 0%
20230711 35.17 36.35 35.1 36.16 3.17% 0.58% 0% 54178 1.9479 119.2 35.95 0% 0 0% 0 0% 0 0% 0%
20230710 34.3 35.05 34.03 35.05 2.04% 0.78% 0% 28537 0.9925 60.75 34.78 0% 0 0% 0 0% 0 0% 0%
20230707 34.26 34.73 33.88 34.35 -0.52% 0.15% 0% 29753 1.0204 55.71 34.3 0% 0 0% 0 0% 0 0% 0%
20230706 34.77 35.34 34.33 34.53 -0.69% -0.75% 0% 38909 1.3536 68.55 34.79 0% 0 0% 0 0% 0 0% 0%
20230705 35.71 36.12 34.6 34.77 -2.03% -1.61% 0% 55805 1.9724 91.34 35.34 0% 0 0% 0 0% 0 0% 0%
20230704 35.73 36.25 35.33 35.49 -0.92% -0.59% 0% 46653 1.6655 68.62 35.7 0% 0 0% 0 0% 0 0% 0%
20230703 36.34 36.36 35.12 35.82 -0.47% -0.03% 0% 41594 1.4904 58.84 35.83 0% 0 0% 0 0% 0 0% 0%
20230630 35.68 36.2 35.13 35.99 0.39% 0.25% 0% 36589 1.3136 48.2 35.9 0% 0 0% 0 0% 0 0% 0%
20230629 36.38 36.88 35.71 35.85 -1.94% -0.53% 0% 46674 1.682 55.33 36.04 0% 0 0% 0 0% 0 0% 0%
20230628 37.84 38.18 35.5 36.56 -4.24% 0.61% 0% 70257 2.5532 75.75 36.34 0% 0 0% 0 0% 0 0% 0%
20230627 37.69 38.58 37.32 38.18 2.11% 0.58% 0% 45386 1.7228 50.29 37.96 0% 0 0% 0 0% 0 0% 0%
20230626 39.09 40.38 37.3 37.39 -7.45% -1.97% 0% 79046 3.0152 81.13 38.14 0% 0 0% 0 0% 0 0% 0%
20230621 41.9 41.9 40.1 40.4 -4.81% -1.05% 0% 65933 2.692 72.46 40.83 0% 0 0% 0 0% 0 0% 0%
20230620 42.3 42.7 41.62 42.44 -1.42% 0.71% 0% 69610 2.9335 77.32 42.14 0% 0 0% 0 0% 0 0% 0%
20230619 40.6 43.21 40.55 43.05 6.03% 1.41% 0% 115294 4.8945 114.98 42.45 0% 0 0% 0 0% 0 0% 0%
20230616 40.2 41 39.52 40.6 0.2% 0.22% 0% 67105 2.7185 69.67 40.51 0% 0 0% 0 0% 0 0% 0%
20230615 41.49 41.9 40.07 40.52 -3.29% -0.61% 0% 83030 3.3848 88.63 40.77 0% 0 0% 0 0% 0 0% 0%
20230614 40.47 42.29 40.4 41.9 2.9% 1.18% 0% 106845 4.4247 121.04 41.41 0% 0 0% 0 0% 0 0% 0%
20230613 39 41.88 38.62 40.72 4.68% 0.49% 0% 123710 5.0131 148.38 40.52 0% 0 0% 0 0% 0 0% 0%
20230612 38.77 39.87 38.59 38.9 -0.31% -0.61% 0% 79626 3.1169 99.3 39.14 0% 0 0% 0 0% 0 0% 0%
20230609 36.47 39.66 36.24 39.02 7.49% 1.67% 0% 120521 4.6255 145.49 38.38 0% 0 0% 0 0% 0 0% 0%
20230608 37.71 37.87 36 36.3 -4.6% -0.95% 0% 81845 2.9997 104.37 36.65 0% 0 0% 0 0% 0 0% 0%
20230607 38.48 39.24 37.68 38.05 -1.93% -0.57% 0% 89928 3.4412 124.12 38.27 0% 0 0% 0 0% 0 0% 0%
20230606 39.08 41.5 38.4 38.8 6.36% -3% 0% 188991 7.5589 299.15 40 0% 0 0% 0 0% 0 0% 0%
20230605 36.38 37.12 36.17 36.48 0.27% -0.25% 0% 35866 1.3115 68.06 36.57 0% 0 0% 0 0% 0 0% 0%
20230602 37.7 37.83 36.21 36.38 -3.35% -1.06% 0% 51558 1.896 91.21 36.77 0% 0 0% 0 0% 0 0% 0%
20230601 37.18 38.16 36.81 37.64 1.18% -0.16% 0% 47277 1.7824 78.7 37.7 0% 0 0% 0 0% 0 0% 0%
20230531 37.34 38 36.87 37.2 -0.37% -0.56% 0% 45226 1.6918 72.02 37.41 0% 0 0% 0 0% 0 0% 0%
20230530 36.51 37.87 35.91 37.54 1.21% 1.62% 0% 70301 2.597 117.45 36.94 0% 0 0% 0 0% 0 0% 0%
20230529 35.35 38.17 35.06 37.09 5.01% 0.9% 0% 96085 3.5322 166.95 36.76 0% 0 0% 0 0% 0 0% 0%
20230526 35.2 35.75 34.68 35.32 -1.26% 0.48% 0% 45113 1.5855 82.21 35.15 0% 0 0% 0 0% 0 0% 0%
20230525 35 35.87 34.33 35.77 3.8% 1.85% 0% 56573 1.9871 101.83 35.12 0% 0 0% 0 0% 0 0% 0%
20230524 34.17 34.87 33.82 34.46 0% 0.23% 0% 29662 1.0199 50.67 34.38 0% 0 0% 0 0% 0 0% 0%
20230523 34.52 35.15 33.91 34.46 0.26% -0.09% 0% 45213 1.5596 66.36 34.49 0% 0 0% 0 0% 0 0% 0%
20230522 35.21 35.21 33.81 34.37 -6.14% 0.09% 0% 82761 2.8424 102.13 34.34 0% 0 0% 0 0% 0 0% 0%
20230519 35.18 36.87 35.17 36.62 3.74% 0.69% 0% 77172 2.8069 94.5 36.37 0% 0 0% 0 0% 0 0% 0%
20230518 34.8 36.14 34.36 35.3 2.23% -0.37% 0% 73719 2.6121 78.65 35.43 0% 0 0% 0 0% 0 0% 0%
20230517 34 34.96 33.78 34.53 1.56% 0.12% 0% 36333 1.253 32.29 34.49 0% 0 0% 0 0% 0 0% 0%
20230516 35.25 35.4 33.97 34 -3.95% -1.59% 0% 47204 1.6311 35.12 34.55 0% 0 0% 0 0% 0 0% 0%
20230515 35 35.4 34.45 35.4 1.55% 1.32% 0% 45920 1.6043 31.63 34.94 0% 0 0% 0 0% 0 0% 0%
20230510 35.88 36.84 35.83 36.42 0.11% 0.08% 0% 49221 1.7913 32.11 36.39 0% 0 0% 0 0% 0 0% 0%
20230509 36.22 37.21 35.68 36.38 -0.74% -0.38% 0% 70957 2.5917 43.71 36.52 0% 0 0% 0 0% 0 0% 0%
20230508 38.4 38.52 36.2 36.65 -4.81% -0.97% 0% 118475 4.3853 69.42 37.01 0% 0 0% 0 0% 0 0% 0%
20230505 42.02 42.02 36.9 38.5 -9.05% -1.33% 0% 150588 5.8752 92.62 39.02 0% 0 0% 0 0% 0 0% 0%
20230504 43.03 43.73 40.5 42.33 -3.22% 0.83% 0% 111876 4.6968 77.21 41.98 0% 0 0% 0 0% 0 0% 0%
20230428 45 46.88 43.34 43.74 -3.04% -2.45% 0% 139550 6.2578 105.94 44.84 0% 0 0% 0 0% 0 0% 0%
20230427 50.97 50.97 44.35 45.11 -14.43% -3.51% 0% 173486 8.1103 143.14 46.75 0% 0 0% 0 0% 0 0% 0%
20230426 50.3 56.12 50.3 52.72 7.26% 0.3% 0% 168273 8.8437 166.8 52.56 0% 0 0% 0 0% 0 0% 0%
20230425 49.5 50.85 46.3 49.15 -2.38% 0.97% 0% 121643 5.9213 122.17 48.68 0% 0 0% 0 0% 0 0% 0%
20230424 48.98 51.44 48.17 50.35 6.52% 0.94% 0% 128708 6.4199 138.82 49.88 0% 0 0% 0 0% 0 0% 0%
20230421 48.01 50.5 46.2 47.27 -3.45% -1.71% 0% 115516 5.5553 124.2 48.09 0% 0 0% 0 0% 0 0% 0%
20230420 45.63 50.66 45.36 48.96 9.26% 2.09% 0% 134912 6.4701 153.34 47.96 0% 0 0% 0 0% 0 0% 0%
20230419 42.6 47.96 41.73 44.81 3.65% -0.31% 0% 103446 4.65 113.54 44.95 0% 0 0% 0 0% 0 0% 0%
20230418 42.58 44.74 41.97 43.23 3.35% 0.3% 0% 76237 3.2855 83.42 43.1 0% 0 0% 0 0% 0 0% 0%
20230417 44.1 44.5 41.25 41.83 -5.23% -1.88% 0% 69263 2.9527 77.5 42.63 0% 0 0% 0 0% 0 0% 0%
20230414 45.2 45.64 42.6 44.14 -3.31% 1.1% 0% 89093 3.8895 106.72 43.66 0% 0 0% 0 0% 0 0% 0%
20230413 45 48.57 44.38 45.65 0.77% -1.49% 0% 98184 4.55 132.76 46.34 0% 0 0% 0 0% 0 0% 0%
20230412 42.01 46.4 41.83 45.3 6.71% 1.64% 0% 96652 4.3075 137 44.57 0% 0 0% 0 0% 0 0% 0%
20230411 44.39 45.49 41.5 42.45 -4.33% -1.99% 0% 85223 3.6912 128.13 43.31 0% 0 0% 0 0% 0 0% 0%
20230410 43.9 45.59 43.04 44.37 4.77% 0.23% 0% 111035 4.9154 172.96 44.27 0% 0 0% 0 0% 0 0% 0%
20230407 41.28 42.79 40.6 42.35 0.93% 1.34% 0% 71746 2.9986 114.13 41.79 0% 0 0% 0 0% 0 0% 0%
20230406 36.71 42.59 36.31 41.96 14.08% 4.14% 0% 129209 5.2055 202.26 40.29 0% 0 0% 0 0% 0 0% 0%
20230404 39.98 39.98 36.25 36.78 -7.54% -1.97% 0% 80911 3.0354 132.34 37.52 0% 0 0% 0 0% 0 0% 0%
20230403 39 40.47 38.3 39.78 1.12% 0.94% 0% 48307 1.9036 87.88 39.41 0% 0 0% 0 0% 0 0% 0%
20230331 39.74 40.4 38.91 39.34 -1.03% -0.63% 0% 30842 1.2211 57.36 39.59 0% 0 0% 0 0% 0 0% 0%
20230330 39.02 40.5 38.8 39.75 0.4% 0.3% 0% 41813 1.657 78.23 39.63 0% 0 0% 0 0% 0 0% 0%
20230329 40.01 40.97 39 39.59 -1.42% -0.8% 0% 40466 1.6151 80.94 39.91 0% 0 0% 0 0% 0 0% 0%
20230328 42.43 42.43 39.99 40.16 -5.04% -1.88% 0% 40351 1.6516 86.94 40.93 0% 0 0% 0 0% 0 0% 0%
20230327 40.86 43.7 40.72 42.29 3.8% -0.35% 0% 76749 3.2569 180.83 42.44 0% 0 0% 0 0% 0 0% 0%
20230324 39.65 41.1 39 40.74 3.82% 0.34% 0% 66825 2.7132 177.21 40.6 0% 0 0% 0 0% 0 0% 0%
20230323 39 39.86 37.98 39.24 0.54% 0.26% 0% 63485 2.4849 179.33 39.14 0% 0 0% 0 0% 0 0% 0%
20230322 36.95 39.86 36.75 39.03 5.4% 1.67% 0% 63320 2.4309 200.66 38.39 0% 0 0% 0 0% 0 0% 0%
20230321 35.99 37.29 35.9 37.03 2.52% 0.79% 0% 48919 1.7975 150.92 36.74 0% 0 0% 0 0% 0 0% 0%
20230320 34.5 36.95 34.13 36.12 4.36% 0.67% 0% 44667 1.6025 135.47 35.88 0% 0 0% 0 0% 0 0% 0%
20230317 35.93 36.3 34.43 34.61 -3.54% -1.31% 0% 34155 1.1979 109.02 35.07 0% 0 0% 0 0% 0 0% 0%
20230316 35.9 36.6 35.51 35.88 -0.64% -0.36% 0% 13784 0.4964 43.88 36.01 0% 0 0% 0 0% 0 0% 0%
20230315 35.8 36.3 35.47 36.11 1.86% 0.39% 0% 21518 0.7739 59.74 35.97 0% 0 0% 0 0% 0 0% 0%
20230314 35.6 35.62 34.61 35.45 0.2% 1.14% 0% 19368 0.6789 52.6 35.05 0% 0 0% 0 0% 0 0% 0%
20230313 35.12 35.75 35.1 35.38 -0.34% 0.03% 0% 15339 0.5426 41.55 35.37 0% 0 0% 0 0% 0 0% 0%
20230310 36.56 36.79 35.42 35.5 -2.95% -0.84% 0% 24010 0.8595 64.45 35.8 0% 0 0% 0 0% 0 0% 0%
20230309 36.73 37.2 35.8 36.58 -0.16% 0.11% 0% 33816 1.2356 93.12 36.54 0% 0 0% 0 0% 0 0% 0%
20230308 35.1 36.78 35.02 36.64 5.59% 1.36% 0% 61581 2.2259 171.67 36.15 0% 0 0% 0 0% 0 0% 0%
20230307 36.2 36.45 34.1 34.7 -4.72% -1.06% 0% 49027 1.7195 144.8 35.07 0% 0 0% 0 0% 0 0% 0%
20230306 36.08 36.63 35.75 36.42 -0.11% 0.55% 0% 21001 0.7607 66.85 36.22 0% 0 0% 0 0% 0 0% 0%
20230303 37 37 36.01 36.46 -3.57% -0.03% 0% 41832 1.5258 123.91 36.47 0% 0 0% 0 0% 0 0% 0%
20230302 37.5 38.97 37.5 37.81 3.05% -1% 0% 56297 2.1499 171.62 38.19 0% 0 0% 0 0% 0 0% 0%
20230301 36.44 36.71 35.92 36.69 1.44% 0.82% 0% 19825 0.7215 53.86 36.39 0% 0 0% 0 0% 0 0% 0%
20230228 36.69 36.69 35.62 36.17 -0.66% 0.36% 0% 23795 0.8575 61.85 36.04 0% 0 0% 0 0% 0 0% 0%
20230227 36.78 37.75 36.3 36.41 -1.27% -0.93% 0% 24207 0.8897 62.35 36.75 0% 0 0% 0 0% 0 0% 0%
20230224 37.71 37.9 36.7 36.88 -1.76% -0.41% 0% 21206 0.7852 50.13 37.03 0% 0 0% 0 0% 0 0% 0%
20230223 37.5 38.4 37.08 37.54 0.75% -0.66% 0% 24095 0.9105 53.22 37.79 0% 0 0% 0 0% 0 0% 0%
20230222 37.36 38.5 36.84 37.26 -0.93% -0.53% 0% 30162 1.1299 60.32 37.46 0% 0 0% 0 0% 0 0% 0%
20230221 37.97 38.49 37.45 37.61 -2.06% -0.4% 0% 32063 1.2107 62.15 37.76 0% 0 0% 0 0% 0 0% 0%
20230220 37.8 38.85 36.26 38.4 -0.03% 2.35% 0% 43947 1.649 84.02 37.52 0% 0 0% 0 0% 0 0% 0%
20230217 40.14 40.3 38.41 38.41 -3.47% -1.56% 0% 40339 1.574 83.09 39.02 0% 0 0% 0 0% 0 0% 0%
20230216 39.9 41.2 39.37 39.79 1.2% -1.31% 0% 70491 2.842 153.12 40.32 0% 0 0% 0 0% 0 0% 0%
20230215 39.1 39.81 38.3 39.32 0.03% 0.98% 0% 30559 1.1901 68.56 38.94 0% 0 0% 0 0% 0 0% 0%
20230214 39.8 40.28 39.03 39.31 -1.23% -0.91% 0% 31240 1.2394 71.04 39.67 0% 0 0% 0 0% 0 0% 0%
20230213 38.82 40.87 38.69 39.8 2.45% -0.13% 0% 56248 2.2417 127.45 39.85 0% 0 0% 0 0% 0 0% 0%
20230210 40.97 41.15 38.68 38.85 -5.66% -1.92% 0% 55249 2.1886 133.4 39.61 0% 0 0% 0 0% 0 0% 0%
20230209 39.66 41.86 39 41.18 3.6% 0.98% 0% 61745 2.5178 167.01 40.78 0% 0 0% 0 0% 0 0% 0%
20230208 38.92 40.6 38.38 39.75 1.98% 0.56% 0% 46326 1.8314 139.83 39.53 0% 0 0% 0 0% 0 0% 0%
20230207 38 39.3 37.37 38.98 2.42% 1.04% 0% 34774 1.3415 113.76 38.58 0% 0 0% 0 0% 0 0% 0%
20230206 37.7 38.3 37.5 38.06 0.58% 0.24% 0% 25556 0.9703 86.78 37.97 0% 0 0% 0 0% 0 0% 0%
20230203 38.9 38.9 37.37 37.84 -2.85% 0.05% 0% 32618 1.2337 112.84 37.82 0% 0 0% 0 0% 0 0% 0%
20230202 39.49 40.17 38.57 38.95 -0.92% -1.19% 0% 40527 1.5975 153.14 39.42 0% 0 0% 0 0% 0 0% 0%
20230201 39.17 39.5 38.37 39.31 -0.78% 0.98% 0% 30927 1.2039 122.29 38.93 0% 0 0% 0 0% 0 0% 0%
20230131 38.78 40.14 38.59 39.62 1.72% 0.25% 0% 32304 1.2768 123.72 39.52 0% 0 0% 0 0% 0 0% 0%
20230130 39.02 39.8 38.53 38.95 1.14% -0.69% 0% 27957 1.0966 106.36 39.22 0% 0 0% 0 0% 0 0% 0%
20230120 37.9 39 37.9 38.51 1.82% 0.23% 0% 23521 0.9036 80.65 38.42 0% 0 0% 0 0% 0 0% 0%
20230119 38.15 38.52 37.8 37.82 -1.56% -0.81% 0% 15267 0.5821 40.29 38.13 0% 0 0% 0 0% 0 0% 0%
20230118 38.15 39.25 37.94 38.42 -0.47% -0.54% 0% 15156 0.5855 38.7 38.63 0% 0 0% 0 0% 0 0% 0%
20230117 39.1 39.64 38.21 38.6 -0.8% -0.18% 0% 20145 0.779 48.21 38.67 0% 0 0% 0 0% 0 0% 0%
20230116 39.15 39.39 38.6 38.91 0.21% -0.23% 0% 20307 0.7919 43.54 39 0% 0 0% 0 0% 0 0% 0%
20230113 39.26 39.78 38.6 38.83 -0.94% -0.54% 0% 22178 0.8659 47.7 39.04 0% 0 0% 0 0% 0 0% 0%
20230112 38.88 40.15 38.43 39.2 0.64% -0.53% 0% 31350 1.2355 67.54 39.41 0% 0 0% 0 0% 0 0% 0%
20230111 39.01 41.09 38.6 38.95 -0.94% -1.52% 0% 44834 1.7733 99.39 39.55 0% 0 0% 0 0% 0 0% 0%
20230110 40.08 40.57 39.11 39.32 -2.12% -0.93% 0% 35554 1.4111 80.36 39.69 0% 0 0% 0 0% 0 0% 0%
20230109 41 42.05 39.75 40.17 -2.45% -1.52% 0% 48901 1.9949 111.87 40.79 0% 0 0% 0 0% 0 0% 0%
20230106 38.34 41.81 38.04 41.18 6.22% 1.75% 0% 80162 3.2439 196.08 40.47 0% 0 0% 0 0% 0 0% 0%
20230105 37.88 39.7 37.3 38.77 2.4% -0.28% 0% 55304 2.15 150.63 38.88 0% 0 0% 0 0% 0 0% 0%
20230104 38.46 39.12 37.15 37.86 -1.56% -0.18% 0% 41983 1.5923 124.11 37.93 0% 0 0% 0 0% 0 0% 0%
20230103 34.07 38.96 34.07 38.46 12.29% 3.67% 0% 74395 2.7602 232.28 37.1 0% 0 0% 0 0% 0 0% 0%
20221230 34.57 35.2 34.03 34.25 -0.26% -1.07% 0% 20635 0.7144 69.92 34.62 0% 0 0% 0 0% 0 0% 0%
20221229 34.92 35.5 34.29 34.34 -2.75% -0.95% 0% 26203 0.9085 85.85 34.67 0% 0 0% 0 0% 0 0% 0%
20221228 35.8 36.03 34.9 35.31 -2.03% -0.25% 0% 21762 0.7704 72.95 35.4 0% 0 0% 0 0% 0 0% 0%
20221227 35.03 36.41 35.02 36.04 1.52% 0.61% 0% 40858 1.4634 138.94 35.82 0% 0 0% 0 0% 0 0% 0%
20221226 33.05 35.6 33.04 35.5 7.51% 1.98% 0% 48038 1.6721 166.78 34.81 0% 0 0% 0 0% 0 0% 0%
20221223 33.94 33.94 32.8 33.02 -2.39% -0.54% 0% 21468 0.7127 71.29 33.2 0% 0 0% 0 0% 0 0% 0%
20221222 34 34.56 33.26 33.83 0.42% -0.85% 0% 27750 0.9467 86.1 34.12 0% 0 0% 0 0% 0 0% 0%
20221221 34.35 34.61 33.55 33.69 -1.92% -0.74% 0% 20425 0.6933 59.89 33.94 0% 0 0% 0 0% 0 0% 0%
20221220 34.69 35.49 34.01 34.35 -0.29% -0.61% 0% 18293 0.6322 51.98 34.56 0% 0 0% 0 0% 0 0% 0%
20221219 33.8 35.09 33.8 34.45 1.26% -0.72% 0% 26622 0.9238 69.89 34.7 0% 0 0% 0 0% 0 0% 0%
20221216 35.3 35.56 33.7 34.02 -4.3% -0.85% 0% 35185 1.2073 84.57 34.31 0% 0 0% 0 0% 0 0% 0%
20221215 34.98 35.84 34.63 35.55 1.83% 0.71% 0% 26025 0.9188 58.63 35.3 0% 0 0% 0 0% 0 0% 0%
20221214 35.5 35.68 34.88 34.91 -1.66% -0.77% 0% 18259 0.6424 38.29 35.18 0% 0 0% 0 0% 0 0% 0%
20221213 35.77 36.43 35.4 35.5 -1.66% -0.78% 0% 23266 0.8324 46.91 35.78 0% 0 0% 0 0% 0 0% 0%
20221212 36.23 36.54 34.85 36.1 -0.8% 1.58% 0% 42542 1.5119 80.78 35.54 0% 0 0% 0 0% 0 0% 0%
20221209 37.7 37.89 36.2 36.39 -2.67% -1.17% 0% 44298 1.6312 87.68 36.82 0% 0 0% 0 0% 0 0% 0%
20221208 37.47 38.99 37.04 37.39 -0.27% -1.55% 0% 38208 1.4511 78.34 37.98 0% 0 0% 0 0% 0 0% 0%
20221207 37.6 37.98 37.03 37.49 -1.06% 0.24% 0% 30691 1.1479 59.73 37.4 0% 0 0% 0 0% 0 0% 0%
20221206 37.78 39 37.01 37.89 0.29% -0.21% 0% 39041 1.4822 73.08 37.97 0% 0 0% 0 0% 0 0% 0%
20221205 38.7 38.86 37.21 37.78 -2.58% 0.24% 0% 45472 1.7137 86.19 37.69 0% 0 0% 0 0% 0 0% 0%
20221202 37.39 39.6 37.39 38.78 2.59% -0.54% 0% 64159 2.5017 126.28 38.99 0% 0 0% 0 0% 0 0% 0%
20221201 38.3 38.51 36.86 37.8 -0.45% 0.56% 0% 64114 2.4099 127.24 37.59 0% 0 0% 0 0% 0 0% 0%
20221130 38.48 38.98 37.85 37.97 -1.73% -0.89% 0% 31277 1.1982 68.18 38.31 0% 0 0% 0 0% 0 0% 0%
20221129 39.67 39.73 38.07 38.64 -2.91% 0.1% 0% 47420 1.8304 102.74 38.6 0% 0 0% 0 0% 0 0% 0%
20221128 37.75 40.2 37.51 39.8 3.24% 0.61% 0% 38578 1.5263 85.78 39.56 0% 0 0% 0 0% 0 0% 0%
20221125 40.44 41.1 38.5 38.55 -6.23% -1.86% 0% 41319 1.6231 88.31 39.28 0% 0 0% 0 0% 0 0% 0%
20221124 40 41.6 39.5 41.11 2.14% 0.64% 0% 54535 2.2277 113.08 40.85 0% 0 0% 0 0% 0 0% 0%
20221123 38.5 40.78 36.83 40.25 4.09% 2.78% 0% 58940 2.3078 122.15 39.16 0% 0 0% 0 0% 0 0% 0%
20221122 40.1 40.18 38.51 38.67 -4.42% -1.38% 0% 31869 1.2497 65.63 39.21 0% 0 0% 0 0% 0 0% 0%
20221121 38.79 40.93 38.31 40.46 2.12% 1.23% 0% 47938 1.9159 100.61 39.97 0% 0 0% 0 0% 0 0% 0%
20221118 38.94 40.28 38.21 39.62 1.77% 0.13% 0% 41365 1.6368 85.01 39.57 0% 0 0% 0 0% 0 0% 0%
20221117 39.15 39.3 38 38.93 -0.54% 0.8% 0% 24702 0.9539 47.65 38.62 0% 0 0% 0 0% 0 0% 0%
20221116 40.1 40.28 38.8 39.14 -2.56% -0.41% 0% 35526 1.3961 66.42 39.3 0% 0 0% 0 0% 0 0% 0%
20221115 40 40.45 39.19 40.17 1.18% 0.9% 0% 43990 1.7511 80.54 39.81 0% 0 0% 0 0% 0 0% 0%
20221114 41.06 41.55 39 39.7 -5.32% -0.95% 0% 50328 2.0172 89.7 40.08 0% 0 0% 0 0% 0 0% 0%
20221111 45.12 45.46 41 41.93 -4.7% -0.83% 0% 69049 2.9192 128.83 42.28 0% 0 0% 0 0% 0 0% 0%
20221110 44.31 45.88 43.8 44 -2.7% -0.77% 0% 32234 1.4291 61.12 44.34 0% 0 0% 0 0% 0 0% 0%
20221109 44.59 47.14 43.8 45.22 1.44% -1.37% 0% 54070 2.4793 95.95 45.85 0% 0 0% 0 0% 0 0% 0%
20221108 44.3 45.13 43.61 44.58 -0.62% 0.5% 0% 29556 1.3111 48.92 44.36 0% 0 0% 0 0% 0 0% 0%
20221107 46.75 47 44.34 44.86 -4% -0.77% 0% 48282 2.183 76.92 45.21 0% 0 0% 0 0% 0 0% 0%
20221104 45.5 47.5 45.5 46.73 1.17% 0.34% 0% 54711 2.5477 82.36 46.57 0% 0 0% 0 0% 0 0% 0%
20221103 45.56 47.54 45.1 46.19 -0.22% -0.52% 0% 46840 2.1748 65.7 46.43 0% 0 0% 0 0% 0 0% 0%
20221102 45.76 46.49 44.28 46.29 1.05% 1.49% 0% 47857 2.1826 62.73 45.61 0% 0 0% 0 0% 0 0% 0%
20221101 43.06 46.78 43.06 45.81 5.55% 0.55% 0% 58499 2.6653 67.45 45.56 0% 0 0% 0 0% 0 0% 0%
20221031 44.07 44.79 42.19 43.4 -2.6% 0.16% 0% 53103 2.301 51.08 43.33 0% 0 0% 0 0% 0 0% 0%
20221028 42.84 47.58 42.8 44.56 0.68% -2.41% 0% 80347 3.6689 80.09 45.66 0% 0 0% 0 0% 0 0% 0%
20221027 48.1 50 44.03 44.26 -8.8% -5.08% 0% 83426 3.8903 87.42 46.63 0% 0 0% 0 0% 0 0% 0%
20221026 47.18 50.45 47.18 48.53 0.66% -0.08% 0% 70869 3.4424 78.99 48.57 0% 0 0% 0 0% 0 0% 0%
20221025 49.11 49.99 46.88 48.21 -3.98% -0.92% 0% 59239 2.8824 66.72 48.66 0% 0 0% 0 0% 0 0% 0%
20221024 49.77 51.88 47.49 50.21 1.03% 1.76% 0% 96343 4.7533 111.51 49.34 0% 0 0% 0 0% 0 0% 0%
20221021 45.99 50.5 45.25 49.7 6.97% 2.69% 0% 97942 4.7403 120.45 48.4 0% 0 0% 0 0% 0 0% 0%
20221020 48.67 48.72 45.56 46.46 -4.56% -0.77% 0% 82628 3.8684 105.05 46.82 0% 0 0% 0 0% 0 0% 0%
20221019 45.25 50 44.52 48.68 2.2% 2.23% 0% 145725 6.9395 192.61 47.62 0% 0 0% 0 0% 0 0% 0%
20221018 41.02 48.76 40.15 47.63 17.23% 2.7% 0% 176447 8.1843 257.96 46.38 0% 0 0% 0 0% 0 0% 0%
20221017 42.26 42.7 38.88 40.63 -5.38% 1.09% 0% 76308 3.0668 118.89 40.19 0% 0 0% 0 0% 0 0% 0%
20220720 33.99 34.49 32.6 33.8 -0.32% 1.14% 0% 52836 1.7658 82.19 33.42 0% 0 0% 0 0% 0 0% 0%
20220719 32.93 34.7 32.62 33.91 3.95% 0.27% 0% 65658 2.2205 107.47 33.82 0% 0 0% 0 0% 0 0% 0%
20220718 31.81 33.15 31.19 32.62 3.56% 0.37% 0% 97254 3.1606 161.05 32.5 0% 0 0% 0 0% 0 0% 0%
20220715 29.74 32.5 29.26 31.5 5.39% 1.61% 0% 99137 3.0736 175.49 31 0% 0 0% 0 0% 0 0% 0%
20220714 27.4 31 26.95 29.89 9.09% 0.23% 0% 104710 3.1225 205.94 29.82 0% 0 0% 0 0% 0 0% 0%
20220713 26.42 27.99 26.32 27.4 2.35% 0.22% 0% 43552 1.1905 90.42 27.34 0% 0 0% 0 0% 0 0% 0%
20220712 27.28 27.78 26.5 26.77 -0.11% -1.33% 0% 48323 1.3108 98.24 27.13 0% 0 0% 0 0% 0 0% 0%
20220711 27.66 27.82 26.02 26.8 -3.6% 0.22% 0% 44640 1.1937 88.28 26.74 0% 0 0% 0 0% 0 0% 0%
20220708 28.03 28.68 27.38 27.8 0.47% -1.03% 0% 72931 2.0489 148.26 28.09 0% 0 0% 0 0% 0 0% 0%
20220707 25.56 27.89 25.11 27.67 7.96% 2.82% 0% 71806 1.9325 143.07 26.91 0% 0 0% 0 0% 0 0% 0%
20220706 26.41 26.54 25.28 25.63 -3.94% -0.54% 0% 40022 1.0313 75.7 25.77 0% 0 0% 0 0% 0 0% 0%
20220705 26.22 26.96 25.91 26.68 0.68% 0.72% 0% 44526 1.1796 78.22 26.49 0% 0 0% 0 0% 0 0% 0%
20220704 25.75 26.74 25.02 26.68 4.14% 2.77% 0% 38461 0.9985 61.75 25.96 0% 0 0% 0 0% 0 0% 0%
20220701 25.81 26.55 25.46 25.62 -0.74% -1.08% 0% 26213 0.679 38.94 25.9 0% 0 0% 0 0% 0 0% 0%
20220630 25.88 26.55 25.39 25.81 -0.39% -0.73% 0% 39855 1.0363 58.54 26 0% 0 0% 0 0% 0 0% 0%
20220629 26.81 27 25.76 25.91 -3.86% -0.96% 0% 49151 1.2856 74.04 26.16 0% 0 0% 0 0% 0 0% 0%
20220628 26.21 27.4 25.79 26.95 1.51% 1.66% 0% 55633 1.475 88.14 26.51 0% 0 0% 0 0% 0 0% 0%
20220627 27.28 27.6 26.5 26.55 -2.78% -0.82% 0% 54143 1.4494 90.53 26.77 0% 0 0% 0 0% 0 0% 0%
20220624 26.79 27.57 26.23 27.31 2.4% 0.89% 0% 61667 1.6694 109.61 27.07 0% 0 0% 0 0% 0 0% 0%
20220623 25.64 26.94 25.64 26.67 3.13% 1.06% 0% 72924 1.9245 134.04 26.39 0% 0 0% 0 0% 0 0% 0%
20220622 25.01 26.42 24.35 25.86 3.32% 1.37% 0% 90619 2.3115 176.53 25.51 0% 0 0% 0 0% 0 0% 0%
20220621 25.3 26.25 24.85 25.03 -0.08% -2.04% 0% 89577 2.2885 192.09 25.55 0% 0 0% 0 0% 0 0% 0%
20220620 23.31 25.57 23.3 25.05 7.56% 1.29% 0% 94984 2.3486 215.71 24.73 0% 0 0% 0 0% 0 0% 0%
20220617 22.78 23.88 22.51 23.29 0.87% -0.26% 0% 43130 1.0072 107.35 23.35 0% 0 0% 0 0% 0 0% 0%
20220616 23 23.77 22.75 23.09 1.58% -0.9% 0% 33883 0.7895 84.5 23.3 0% 0 0% 0 0% 0 0% 0%
20220615 23.49 23.77 22.7 22.73 -3.03% -1.39% 0% 32005 0.7377 77.82 23.05 0% 0 0% 0 0% 0 0% 0%
20220614 23.91 23.91 22.59 23.44 -2.01% 1.34% 0% 33760 0.7809 80.83 23.13 0% 0 0% 0 0% 0 0% 0%
20220613 23.63 24.16 23.38 23.92 1.14% 0.13% 0% 30982 0.7403 75.06 23.89 0% 0 0% 0 0% 0 0% 0%
20220610 22.62 23.87 22.62 23.65 3.73% 0.51% 0% 36836 0.8666 81.65 23.53 0% 0 0% 0 0% 0 0% 0%
20220609 23.46 23.89 22.63 22.8 -4.4% -1.21% 0% 33744 0.7788 69.3 23.08 0% 0 0% 0 0% 0 0% 0%
20220608 23.75 24.85 23.44 23.85 -0.5% -1.2% 0% 53699 1.2961 104.35 24.14 0% 0 0% 0 0% 0 0% 0%
20220607 23.9 24.69 23.73 23.97 0.5% -0.87% 0% 51622 1.248 94.84 24.18 0% 0 0% 0 0% 0 0% 0%
20220606 23.48 23.96 23.39 23.85 1.62% 0.46% 0% 36098 0.8571 62.75 23.74 0% 0 0% 0 0% 0 0% 0%
20220602 22.86 23.57 22.51 23.47 2.71% 1.38% 0% 41761 0.9668 70.44 23.15 0% 0 0% 0 0% 0 0% 0%
20220601 22.21 23.19 22.19 22.85 2.47% 0.4% 0% 40689 0.926 66.37 22.76 0% 0 0% 0 0% 0 0% 0%
20220531 22.38 22.66 21.72 22.3 -0.58% 0.18% 0% 41294 0.9191 62.69 22.26 0% 0 0% 0 0% 0 0% 0%
20220530 22.96 23 21.91 22.43 -2.22% 0.72% 0% 44442 0.9899 63.31 22.27 0% 0 0% 0 0% 0 0% 0%
20220527 23.95 24.25 22.56 22.94 -5.79% -1.46% 0% 63850 1.4862 97.95 23.28 0% 0 0% 0 0% 0 0% 0%
20220526 24.55 24.74 23.8 24.35 -2.52% 0.87% 0% 61466 1.484 104.82 24.14 0% 0 0% 0 0% 0 0% 0%
20220525 23.84 25.1 23.78 24.98 5% 1.88% 0% 80294 1.9688 146.99 24.52 0% 0 0% 0 0% 0 0% 0%
20220524 24.7 25.3 23.4 23.79 -3.68% -2.7% 0% 83144 2.0331 162.16 24.45 0% 0 0% 0 0% 0 0% 0%
20220523 23.61 24.7 23.27 24.7 4.88% 1.81% 0% 72838 1.7673 157.49 24.26 0% 0 0% 0 0% 0 0% 0%
20220520 23.8 24.37 23.34 23.55 -1.42% -0.25% 0% 39092 0.9231 91.13 23.61 0% 0 0% 0 0% 0 0% 0%
20220519 23.07 23.99 23.03 23.89 2.01% 1.53% 0% 50825 1.1957 117.11 23.53 0% 0 0% 0 0% 0 0% 0%
20220518 23.88 25.06 23.25 23.42 -0.47% -2.01% 0% 68088 1.6272 161.17 23.9 0% 0 0% 0 0% 0 0% 0%
20220517 21.96 25.31 21.66 23.53 6.95% 0.04% 0% 79714 1.8751 191.21 23.52 0% 0 0% 0 0% 0 0% 0%
20220516 22.4 22.68 21.92 22 -1.65% -0.9% 0% 22071 0.49 58.86 22.2 0% 0 0% 0 0% 0 0% 0%
20220513 22.62 22.76 22.23 22.37 -0.13% -0.13% 0% 20257 0.4537 53.97 22.4 0% 0 0% 0 0% 0 0% 0%
20220512 22.32 22.85 22.01 22.4 -0.13% 0.04% 0% 31420 0.7036 81.5 22.39 0% 0 0% 0 0% 0 0% 0%
20220511 22.17 23.48 22.12 22.43 0.58% -2.18% 0% 47650 1.0926 126.75 22.93 0% 0 0% 0 0% 0 0% 0%
20220510 21.77 22.42 21.7 22.3 0.81% 0.5% 0% 32607 0.7236 89.55 22.19 0% 0 0% 0 0% 0 0% 0%
20220509 22 22.35 21.5 22.12 1.37% 0.27% 0% 30062 0.6633 80.29 22.06 0% 0 0% 0 0% 0 0% 0%
20220506 20.8 22.37 20.69 21.82 1.21% 0.32% 0% 45428 0.9879 119.88 21.75 0% 0 0% 0 0% 0 0% 0%
20220505 21.03 21.77 20.7 21.56 2.91% 1.03% 0% 48549 1.0361 131.93 21.34 0% 0 0% 0 0% 0 0% 0%
20220429 19.98 21.5 19.8 20.95 12.45% 1.06% 0% 62485 1.2956 177.27 20.73 0% 0 0% 0 0% 0 0% 0%
20220428 19.32 19.34 18.56 18.63 -3.57% -1.32% 0% 20617 0.3893 58.07 18.88 0% 0 0% 0 0% 0 0% 0%
20220427 18.15 19.38 17.9 19.32 4.26% 3.32% 0% 30291 0.5664 81.71 18.7 0% 0 0% 0 0% 0 0% 0%
20220426 20.01 20.48 18.48 18.53 -6.84% -3.69% 0% 33849 0.6513 89.44 19.24 0% 0 0% 0 0% 0 0% 0%
20220425 20 20.47 19.74 19.89 -3.82% -1.09% 0% 32577 0.6552 90.86 20.11 0% 0 0% 0 0% 0 0% 0%
20220422 20.02 21.79 20.02 20.68 -0.1% -0.53% 0% 24583 0.5111 71.39 20.79 0% 0 0% 0 0% 0 0% 0%
20220421 22.19 22.68 20.6 20.7 -5.22% -3.9% 0% 37806 0.8142 112.11 21.54 0% 0 0% 0 0% 0 0% 0%
20220420 21.8 22.03 21.48 21.84 0.74% -0.05% 0% 28139 0.6147 86.29 21.85 0% 0 0% 0 0% 0 0% 0%
20220419 21.26 21.98 21.19 21.68 2.17% 0.7% 0% 27663 0.5957 81.99 21.53 0% 0 0% 0 0% 0 0% 0%
20220418 20.63 21.34 20.05 21.22 2.02% 1.73% 0% 25568 0.5333 70.38 20.86 0% 0 0% 0 0% 0 0% 0%
20220415 21.19 21.65 20.58 20.8 -3.21% -0.95% 0% 34657 0.7279 91.69 21 0% 0 0% 0 0% 0 0% 0%
20220414 21.08 21.85 21.08 21.49 2.82% -0.19% 0% 28304 0.6095 75.12 21.53 0% 0 0% 0 0% 0 0% 0%
20220413 22.28 22.5 20.86 20.9 -8.13% -2.02% 0% 44082 0.9401 111.07 21.33 0% 0 0% 0 0% 0 0% 0%
20220412 22.16 22.75 21.85 22.75 2.71% 1.88% 0% 27222 0.6079 68.92 22.33 0% 0 0% 0 0% 0 0% 0%
20220411 23 23.1 22 22.15 -4.73% -1.51% 0% 28510 0.6413 60.89 22.49 0% 0 0% 0 0% 0 0% 0%
20220408 24 24 22.96 23.25 -2.31% -0.21% 0% 27817 0.648 51.17 23.3 0% 0 0% 0 0% 0 0% 0%
20220407 24.51 24.75 23.68 23.8 -4.03% -0.83% 0% 31054 0.7453 45.26 24 0% 0 0% 0 0% 0 0% 0%
20220401 25 25.3 24.6 24.76 -2.1% -0.44% 0% 29354 0.7301 39.35 24.87 0% 0 0% 0 0% 0 0% 0%
20220331 25.6 25.7 25 25.29 -1.79% -0.12% 0% 33628 0.8516 44.04 25.32 0% 0 0% 0 0% 0 0% 0%
20220330 25.69 25.81 25.09 25.75 1.42% 0.82% 0% 31994 0.8171 39.36 25.54 0% 0 0% 0 0% 0 0% 0%
20220329 25.88 26.02 25.01 25.39 -1.97% -0.04% 0% 34843 0.885 40.84 25.4 0% 0 0% 0 0% 0 0% 0%
20220328 26.25 26.58 25.7 25.9 -1.97% -0.5% 0% 36396 0.9474 43.03 26.03 0% 0 0% 0 0% 0 0% 0%
20220325 27.1 27.5 26.42 26.42 -2.51% -1.67% 0% 46327 1.245 55.02 26.87 0% 0 0% 0 0% 0 0% 0%
20220324 27.9 28.2 26.58 27.1 -1.6% -0.44% 0% 82916 2.2572 95.63 27.22 0% 0 0% 0 0% 0 0% 0%
20220323 27.81 28.97 27.41 27.54 -2.44% -1.89% 0% 96744 2.7159 115.07 28.07 0% 0 0% 0 0% 0 0% 0%
20220322 29.67 30.75 27.9 28.23 -0.84% -3.65% 0% 148121 4.3396 189.54 29.3 0% 0 0% 0 0% 0 0% 0%
20220321 27.5 29.2 27.3 28.47 4.86% 0.81% 0% 95674 2.7018 128.16 28.24 0% 0 0% 0 0% 0 0% 0%
20220318 27 27.74 26.82 27.15 -0.07% -0.29% 0% 55160 1.5019 71.73 27.23 0% 0 0% 0 0% 0 0% 0%
20220317 25.73 27.26 25.56 27.17 6.3% 1.61% 0% 80829 2.161 95.01 26.74 0% 0 0% 0 0% 0 0% 0%
20220316 25.2 25.75 24.26 25.56 4.28% 1.39% 0% 66481 1.676 70.58 25.21 0% 0 0% 0 0% 0 0% 0%
20220315 25.7 26.07 24.41 24.51 -5% -3.31% 0% 44933 1.139 42.55 25.35 0% 0 0% 0 0% 0 0% 0%
20220311 26.7 27.47 26.07 27.28 -1.62% 1.64% 0% 52796 1.4168 49.14 26.84 0% 0 0% 0 0% 0 0% 0%
20220310 27.58 27.89 27.12 27.73 2.7% 0.98% 0% 73944 2.0302 65.2 27.46 0% 0 0% 0 0% 0 0% 0%
20220309 27.1 27.6 25.05 27 -0.37% 1.93% 0% 83140 2.2021 63.16 26.49 0% 0 0% 0 0% 0 0% 0%
20220308 28.03 28.6 27.08 27.1 -2.97% -2.62% 0% 65667 1.8272 46.7 27.83 0% 0 0% 0 0% 0 0% 0%
20220307 29.77 29.87 27.8 27.93 -5.71% -1.31% 0% 81287 2.3005 50.19 28.3 0% 0 0% 0 0% 0 0% 0%
20220304 29.7 30.41 29.25 29.62 -2.15% -0.7% 0% 81961 2.445 50.24 29.83 0% 0 0% 0 0% 0 0% 0%
20220303 31.46 32.05 30.13 30.27 -4.3% -2.23% 0% 104694 3.2413 66.51 30.96 0% 0 0% 0 0% 0 0% 0%
20220302 31.31 32.71 30.52 31.63 -1.46% 0% 0% 101954 3.2246 67.56 31.63 0% 0 0% 0 0% 0 0% 0%
20220301 30.81 33.1 30.31 32.1 3.82% 0.6% 0% 149770 4.7787 103.18 31.91 0% 0 0% 0 0% 0 0% 0%
20220228 29.82 31.29 29.24 30.92 0.55% 1.91% 0% 106186 3.2214 76.34 30.34 0% 0 0% 0 0% 0 0% 0%
20220225 30.54 32.29 30.53 30.75 -1.44% -1.63% 0% 119004 3.7197 93.89 31.26 0% 0 0% 0 0% 0 0% 0%
20220224 32.44 34.88 30.09 31.2 -4.09% -3.61% 0% 182958 5.922 161.02 32.37 0% 0 0% 0 0% 0 0% 0%
20220223 31.95 33.89 31 32.53 -3.98% 0.34% 0% 200869 6.5128 198.9 32.42 0% 0 0% 0 0% 0 0% 0%
20220222 29.71 35.74 29.4 33.88 13.77% 0.06% 0% 254935 8.6322 304.49 33.86 0% 0 0% 0 0% 0 0% 0%
20220221 31.95 32.8 29.51 29.78 6.66% -3.09% 0% 172671 5.3058 247.62 30.73 0% 0 0% 0 0% 0 0% 0%
20220218 28.5 29.29 27.04 27.92 4.57% 0.29% 0% 96445 2.6855 146.63 27.84 0% 0 0% 0 0% 0 0% 0%
20220217 26.54 27.92 26.02 26.7 -0.04% -1.33% 0% 82953 2.2451 118.68 27.06 0% 0 0% 0 0% 0 0% 0%
20220216 25.8 27.5 24.93 26.71 4.87% 1.6% 0% 71881 1.8896 94.32 26.29 0% 0 0% 0 0% 0 0% 0%
20220215 24.96 25.5 24.72 25.47 2% 1.07% 0% 27783 0.7002 33.57 25.2 0% 0 0% 0 0% 0 0% 0%
20220214 25.15 25.78 24.8 24.97 -1.38% -0.64% 0% 29380 0.7382 33.37 25.13 0% 0 0% 0 0% 0 0% 0%
20220211 25.86 26.08 25.19 25.32 -2.73% -0.9% 0% 41128 1.051 44.31 25.55 0% 0 0% 0 0% 0 0% 0%
20220210 25.52 26.3 25.06 26.03 -0.12% 1.28% 0% 76360 1.9627 75.32 25.7 0% 0 0% 0 0% 0 0% 0%
20220209 24.64 26.26 23.95 26.06 5.93% 3.25% 0% 86902 2.1938 80.28 25.24 0% 0 0% 0 0% 0 0% 0%
20211203 31.69 32.33 31.06 31.66 -1.34% 0.03% 0% 51264 1.6224 56.12 31.65 0% 0 0% 0 0% 0 0% 0%
20211202 33 33.17 31.8 32.09 -3.23% -1.11% 0% 67305 2.1841 68.61 32.45 0% 0 0% 0 0% 0 0% 0%
20211201 32.02 33.98 32 33.16 3.53% 0.97% 0% 94548 3.1051 95.59 32.84 0% 0 0% 0 0% 0 0% 0%
20211130 31.55 32.95 31.55 32.03 2.01% -0.5% 0% 98385 3.1667 97.87 32.19 0% 0 0% 0 0% 0 0% 0%
20211129 30.1 32.5 29.86 31.4 2.21% -0.13% 0% 77616 2.4403 73.78 31.44 0% 0 0% 0 0% 0 0% 0%
20211126 30.89 31.2 30.07 30.72 -1.38% 0.23% 0% 51874 1.5897 45.78 30.65 0% 0 0% 0 0% 0 0% 0%
20211125 31 31.79 30.8 31.15 -1.21% -0.13% 0% 56000 1.7465 45.32 31.19 0% 0 0% 0 0% 0 0% 0%
20211124 33.49 33.5 31.38 31.53 -3.31% -1.53% 0% 88336 2.8286 68.85 32.02 0% 0 0% 0 0% 0 0% 0%
20211123 32.63 34.55 32.46 32.61 -0.97% -1.66% 0% 88505 2.9344 68.95 33.16 0% 0 0% 0 0% 0 0% 0%
20211122 32.8 33.57 32 32.93 0.34% -0.18% 0% 105356 3.4762 78.16 32.99 0% 0 0% 0 0% 0 0% 0%
20211119 30.78 33.33 30.48 32.82 6.73% 2.08% 0% 140093 4.5046 96 32.15 0% 0 0% 0 0% 0 0% 0%
20211118 30.21 31.54 29.8 30.75 0.33% 0% 0% 84178 2.5888 53.66 30.75 0% 0 0% 0 0% 0 0% 0%
20211117 29.42 30.85 29.2 30.65 3.51% 1.36% 0% 87794 2.6548 49.67 30.24 0% 0 0% 0 0% 0 0% 0%
20211116 32.3 32.3 29 29.61 -7.41% -1.37% 0% 122101 3.6651 61.96 30.02 0% 0 0% 0 0% 0 0% 0%
20211115 33.47 33.8 31.66 31.98 -4.88% -1.45% 0% 123084 3.9937 62.99 32.45 0% 0 0% 0 0% 0 0% 0%
20211112 31.36 33.96 31.36 33.62 5.13% 1.76% 0% 169620 5.6047 83.91 33.04 0% 0 0% 0 0% 0 0% 0%
20211111 32.69 33.78 31.7 31.98 -3.06% -1.9% 0% 142556 4.6473 69.6 32.6 0% 0 0% 0 0% 0 0% 0%
20211110 33.21 33.5 31.42 32.99 -3.62% 1.23% 0% 138931 4.5283 65.67 32.59 0% 0 0% 0 0% 0 0% 0%
20211109 34.86 36.35 33.37 34.23 -2.45% -0.67% 0% 141967 4.8923 68.99 34.46 0% 0 0% 0 0% 0 0% 0%
20211108 32.9 36.5 32.88 35.09 3.82% 0.29% 0% 168122 5.8825 78.95 34.99 0% 0 0% 0 0% 0 0% 0%
20211105 33.03 35.74 32.68 33.8 -2.26% -0.12% 0% 168502 5.7023 76.88 33.84 0% 0 0% 0 0% 0 0% 0%
20211104 35.3 38.79 34.54 34.58 -4.74% -4.55% 0% 213362 7.7298 105.41 36.23 0% 0 0% 0 0% 0 0% 0%
20211103 33.4 37.2 32.18 36.3 7.08% 3.92% 0% 240760 8.4093 116.14 34.93 0% 0 0% 0 0% 0 0% 0%
20211102 33.2 35 32.5 33.9 -2.59% 0.71% 0% 235356 7.9232 107.61 33.66 0% 0 0% 0 0% 0 0% 0%
20211101 28.72 34.8 28.18 34.8 20% 10.3% 0% 235614 7.4334 110.41 31.55 0% 0 0% 0 0% 0 0% 0%
20211029 28.5 29.28 27.03 29 -3.17% 2.62% 0% 186620 5.2731 86.62 28.26 0% 0 0% 0 0% 0 0% 0%
20211028 29.1 32.31 28.3 29.95 0.5% -2.03% 0% 218361 6.6749 118.39 30.57 0% 0 0% 0 0% 0 0% 0%
20211027 29.01 31.98 28.95 29.8 2.41% -2.04% 0% 216357 6.5817 128.74 30.42 0% 0 0% 0 0% 0 0% 0%
20211026 32.65 33.5 28.88 29.1 -3.06% -5.79% 0% 271966 8.401 184.24 30.89 0% 0 0% 0 0% 0 0% 0%
20211025 26 30.02 25.6 30.02 19.98% 3.66% 0% 188057 5.4453 144.02 28.96 0% 0 0% 0 0% 0 0% 0%
20211022 27 27.58 25.02 25.02 -10.61% -5.16% 0% 177348 4.6782 143.6 26.38 0% 0 0% 0 0% 0 0% 0%
20211021 25.15 28.8 25.14 27.99 1.3% 4.56% 0% 247389 6.6227 237.06 26.77 0% 0 0% 0 0% 0 0% 0%
20211020 29.01 30.13 27.56 27.63 6.68% -4.95% 0% 327472 9.5188 441.03 29.07 0% 0 0% 0 0% 0 0% 0%
20211019 25.9 25.9 25.9 25.9 20.02% 0% 0% 66380 1.7192 139.66 25.9 0% 0 0% 0 0% 0 0% 0%
20211018 20.82 22 20.81 21.58 3.01% 1.31% 0% 36556 0.7788 70.54 21.3 0% 0 0% 0 0% 0 0% 0%
20211015 20.91 21.42 20.77 20.95 -2.06% -0.52% 0% 33336 0.7022 67.8 21.06 0% 0 0% 0 0% 0 0% 0%
20211014 20.31 21.83 20.08 21.39 4.09% 2.2% 0% 53850 1.127 114.6 20.93 0% 0 0% 0 0% 0 0% 0%
20211013 19.66 20.55 19.31 20.55 4.9% 2.19% 0% 38250 0.7691 87.28 20.11 0% 0 0% 0 0% 0 0% 0%
20211012 19.7 19.91 19.06 19.59 -2.05% 1.08% 0% 24568 0.4761 57.43 19.38 0% 0 0% 0 0% 0 0% 0%
20211011 19.68 20.27 19.68 20 1.73% 0.35% 0% 22596 0.4504 56.94 19.93 0% 0 0% 0 0% 0 0% 0%
20211008 20.23 20.44 19.46 19.66 -0.96% -0.76% 0% 26013 0.5152 63.57 19.81 0% 0 0% 0 0% 0 0% 0%
20210930 19.02 20.09 19.01 19.85 5.31% 0.76% 0% 46464 0.9153 113.9 19.7 0% 0 0% 0 0% 0 0% 0%
20210929 20.31 20.31 18.85 18.85 -8.05% -3.33% 0% 42245 0.8236 104.18 19.5 0% 0 0% 0 0% 0 0% 0%
20210928 20.09 21.6 19.79 20.5 2.14% -0.97% 0% 39936 0.8268 106.85 20.7 0% 0 0% 0 0% 0 0% 0%
20210927 20.75 21.13 19.81 20.07 -3.93% -1.13% 0% 25357 0.5147 67.39 20.3 0% 0 0% 0 0% 0 0% 0%
20210924 22.07 22.08 21.03 21.04 -5.18% -1.08% 0% 30416 0.6471 83.05 21.27 0% 0 0% 0 0% 0 0% 0%
20210923 22 22.37 21.75 22.19 1.65% 0.36% 0% 35672 0.7886 98.29 22.11 0% 0 0% 0 0% 0 0% 0%
20210922 21.2 22.23 21 21.83 2.73% 0.51% 0% 35482 0.7707 95.59 21.72 0% 0 0% 0 0% 0 0% 0%
20210917 21.5 21.88 20.75 21.25 -0.65% -0.33% 0% 24221 0.5164 63.67 21.32 0% 0 0% 0 0% 0 0% 0%
20210916 22.82 22.88 21.24 21.39 -5.77% -3.17% 0% 33816 0.747 86.43 22.09 0% 0 0% 0 0% 0 0% 0%
20210915 23 23.25 22.62 22.7 -1.3% -0.83% 0% 24557 0.5622 61.38 22.89 0% 0 0% 0 0% 0 0% 0%
20210914 23.01 23.47 22.51 23 0.57% -0.22% 0% 35717 0.8233 77.98 23.05 0% 0 0% 0 0% 0 0% 0%
20210913 23.1 23.26 22.21 22.87 0.31% 0.22% 0% 32177 0.7344 62.97 22.82 0% 0 0% 0 0% 0 0% 0%
20210910 23.31 23.65 22.71 22.8 -3.02% -0.91% 0% 34543 0.795 60.47 23.01 0% 0 0% 0 0% 0 0% 0%
20210909 23.9 23.9 23.15 23.51 -0.8% 0.34% 0% 34228 0.8019 54.51 23.43 0% 0 0% 0 0% 0 0% 0%
20210908 24.14 24.8 23.59 23.7 -0.71% -1.41% 0% 39594 0.9519 57.49 24.04 0% 0 0% 0 0% 0 0% 0%
20210907 23.5 23.98 23.25 23.87 1.36% 1.36% 0% 34656 0.816 43.2 23.55 0% 0 0% 0 0% 0 0% 0%
20210906 23.26 24.2 23 23.55 0% -0.17% 0% 33751 0.7961 37.72 23.59 0% 0 0% 0 0% 0 0% 0%
20210729 18.95 19.38 18.8 18.99 1.61% -0.58% 0% 54936 1.0493 42.63 19.1 0% 0 0% 0 0% 0 0% 0%
20210728 20 20.05 18.62 18.69 -5.51% -2.1% 0% 67300 1.2846 43.06 19.09 0% 0 0% 0 0% 0 0% 0%
20210727 21.25 21.57 19.65 19.78 -7.4% -3.32% 0% 91490 1.8717 49.73 20.46 0% 0 0% 0 0% 0 0% 0%
20210726 22.5 22.5 21.12 21.36 -5.02% -0.97% 0% 83079 1.7918 43.46 21.57 0% 0 0% 0 0% 0 0% 0%
20210723 21.8 22.53 21.52 22.49 3.17% 1.76% 0% 92201 2.0372 47.83 22.1 0% 0 0% 0 0% 0 0% 0%
20210722 22.55 22.73 21.74 21.8 -4.39% -1.31% 0% 102856 2.2723 50.58 22.09 0% 0 0% 0 0% 0 0% 0%
20210721 22.28 23.49 22.22 22.8 -0.87% 0.18% 0% 113455 2.5819 51.84 22.76 0% 0 0% 0 0% 0 0% 0%
20210720 24.3 24.99 22.94 23 -3.77% -3.85% 0% 132996 3.1818 54.97 23.92 0% 0 0% 0 0% 0 0% 0%
20210719 24.07 25.05 23.68 23.9 -3.04% -1.4% 0% 119650 2.9005 47.32 24.24 0% 0 0% 0 0% 0 0% 0%
20210716 25 25.48 23.56 24.65 0.04% 0.61% 0% 173026 4.2383 64.7 24.5 0% 0 0% 0 0% 0 0% 0%
20210715 25.74 26.12 24.2 24.64 -11.62% -1.64% 0% 246259 6.1692 89.2 25.05 0% 0 0% 0 0% 0 0% 0%
20210714 22.93 27.88 22.81 27.88 20.02% 4.73% 0% 338165 9.0032 127.08 26.62 0% 0 0% 0 0% 0 0% 0%
20210713 22.19 24.24 21.11 23.23 4.64% 2.52% 0% 235155 5.3282 78.62 22.66 0% 0 0% 0 0% 0 0% 0%
20210712 21.88 23.37 21.78 22.2 1.46% -0.58% 0% 140490 3.1376 43.4 22.33 0% 0 0% 0 0% 0 0% 0%
20210709 21.26 23.58 21.11 21.88 -1.53% -2.8% 0% 189865 4.2738 48.44 22.51 0% 0 0% 0 0% 0 0% 0%
20210708 25.55 25.66 22.18 22.22 -21.54% -6.01% 0% 293460 6.9387 60.29 23.64 0% 0 0% 0 0% 0 0% 0%
20210707 25 32.5 24.99 28.32 241.62% 1.25% 0% 370866 10.3734 58.78 27.97 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