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. 301021
    4. 返回上一页 刷新
股票代码（例：sz301021）       419条   (进入股票专站) 股票成本分析
相关股票: 宁德时代  迈瑞医疗  东方财富  金龙鱼  汇川技术  爱尔眼科  阳光电源  温氏股份  智飞生物  亿纬锂能  中际旭创  爱美客  同花顺  晶盛机电  卓胜微  蓝思科技  三环集团  华利集团  华大九天  泰格医药  康龙化成  芒果超媒  新产业  昆仑万维  亿联网络  先导智能  润泽科技  贝泰妮  深信服  沃森生物  江波龙  圣邦股份  华厦眼科  天孚通信  安克创新  北京君正  中科创达  迈为股份  中伟股份  景嘉微  新宙邦  汤臣倍健  康泰生物  
相关股吧: 300750股吧 300760股吧 300059股吧 300999股吧 300124股吧 300015股吧 300274股吧 300498股吧 300122股吧 300014股吧 300308股吧 300896股吧 300033股吧 300316股吧 300782股吧 300433股吧 300408股吧 300979股吧 301269股吧 300347股吧 300759股吧 300413股吧 300832股吧 300418股吧 300628股吧 300450股吧 300442股吧 300957股吧 300454股吧 300142股吧 301308股吧 300661股吧 301267股吧 300394股吧 300866股吧 300223股吧 300496股吧 300751股吧 300919股吧 300474股吧 300037股吧 300146股吧 300601股吧 
日期

开盘

最高

最低

收盘

升跌%

收盘/均价

收盘/十均价

交易量/手

交易金额/亿

钱流

日均价

升跌%

3天均

升跌%

5天均

升跌%

10天均

升跌%

升跌均
20230928 25.22 25.61 25.2 25.45 1.39% 0.08% 0% 38241 0.9725 100.87 25.43 0% 0 0% 0 0% 0 0% 0%
20230927 24.7 25.78 24.69 25.1 1.13% -0.99% 0% 50103 1.2699 127.08 25.35 0% 0 0% 0 0% 0 0% 0%
20230926 24.8 25.41 24.7 24.82 -1.59% -0.48% 0% 36652 0.9141 88.22 24.94 0% 0 0% 0 0% 0 0% 0%
20230925 24.4 25.52 24.3 25.22 2.85% 1.12% 0% 46594 1.1621 99.99 24.94 0% 0 0% 0 0% 0 0% 0%
20230922 24.25 25.05 24.18 24.52 1.53% -0.2% 0% 45970 1.1297 82.17 24.57 0% 0 0% 0 0% 0 0% 0%
20230921 23.5 24.19 23.35 24.15 2.55% 1.34% 0% 34084 0.8123 51.09 23.83 0% 0 0% 0 0% 0 0% 0%
20230920 23.85 24.22 23.54 23.55 -0.97% -0.97% 0% 23648 0.5624 28.15 23.78 0% 0 0% 0 0% 0 0% 0%
20230919 24.2 24.36 23.6 23.78 -2.58% -0.34% 0% 30738 0.7334 27.23 23.86 0% 0 0% 0 0% 0 0% 0%
20230918 24.15 24.88 23.98 24.41 0.45% -0.41% 0% 33906 0.831 26.61 24.51 0% 0 0% 0 0% 0 0% 0%
20230915 24.45 24.9 24.1 24.3 -1.66% -0.41% 0% 44682 1.0904 35.15 24.4 0% 0 0% 0 0% 0 0% 0%
20230914 25.15 25.66 24.52 24.71 -2.33% -1.08% 0% 52880 1.3208 43.3 24.98 0% 0 0% 0 0% 0 0% 0%
20230913 25.3 25.8 24.89 25.3 -2.17% 0.56% 0% 65267 1.642 54.46 25.16 0% 0 0% 0 0% 0 0% 0%
20230912 26.2 26.63 25.76 25.86 -3.47% -0.96% 0% 82915 2.1652 73.55 26.11 0% 0 0% 0 0% 0 0% 0%
20230911 26.49 27.77 26.18 26.79 0.71% -1.18% 0% 120758 3.274 117.65 27.11 0% 0 0% 0 0% 0 0% 0%
20230908 26.4 27.5 25.73 26.6 0.76% 0.15% 0% 122741 3.2604 130.81 26.56 0% 0 0% 0 0% 0 0% 0%
20230907 28.02 28.95 26.34 26.4 -10.42% -4.45% 0% 176882 4.8865 222.47 27.63 0% 0 0% 0 0% 0 0% 0%
20230906 30.88 31.78 28.9 29.47 -3.35% -2.58% 0% 248144 7.5075 433.02 30.25 0% 0 0% 0 0% 0 0% 0%
20230905 25.58 30.49 25.31 30.49 19.99% 5.39% 0% 173779 5.0279 502.36 28.93 0% 0 0% 0 0% 0 0% 0%
20230904 26 26 24.62 25.41 1.64% 0.95% 0% 24926 0.6273 119.72 25.17 0% 0 0% 0 0% 0 0% 0%
20230901 25.06 25.5 24.8 25 -0.24% -0.28% 0% 22470 0.5633 115.89 25.07 0% 0 0% 0 0% 0 0% 0%
20230831 24.69 25.6 24.21 25.06 1.87% -0.56% 0% 38313 0.9654 213.02 25.2 0% 0 0% 0 0% 0 0% 0%
20230830 23 24.79 22.88 24.6 6.54% 1.61% 0% 37976 0.9195 237.91 24.21 0% 0 0% 0 0% 0 0% 0%
20230829 21.5 23.13 21.4 23.09 8.15% 2.39% 0% 23409 0.5278 137.8 22.55 0% 0 0% 0 0% 0 0% 0%
20230828 23 23.49 21.28 21.35 -1.48% -2.95% 0% 16755 0.3686 103.01 22 0% 0 0% 0 0% 0 0% 0%
20230825 22.4 22.57 21.64 21.67 -3.6% -1.46% 0% 14038 0.3087 111.42 21.99 0% 0 0% 0 0% 0 0% 0%
20230824 22.97 23.15 22.48 22.48 -0.88% -1.32% 0% 11164 0.2543 94.12 22.78 0% 0 0% 0 0% 0 0% 0%
20230823 23 23.2 22.68 22.68 -2.79% -1.05% 0% 7824 0.1793 65.46 22.92 0% 0 0% 0 0% 0 0% 0%
20230822 23.62 23.99 22.77 23.33 -0.68% 0.82% 0% 10895 0.2521 87.11 23.14 0% 0 0% 0 0% 0 0% 0%
20230821 23.98 24.31 23.47 23.49 -2.69% -1.22% 0% 10329 0.2456 82.37 23.78 0% 0 0% 0 0% 0 0% 0%
20230818 24.26 24.54 24.1 24.14 -0.78% -0.82% 0% 9550 0.2324 74.8 24.34 0% 0 0% 0 0% 0 0% 0%
20230817 23.79 24.46 23.51 24.33 3.4% 1.37% 0% 12065 0.2896 85.11 24 0% 0 0% 0 0% 0 0% 0%
20230816 24 24.18 23.53 23.53 -2.32% -1.3% 0% 8993 0.2144 59.85 23.84 0% 0 0% 0 0% 0 0% 0%
20230815 24.54 24.54 23.7 24.09 -0.99% 0.5% 0% 12673 0.3038 79.74 23.97 0% 0 0% 0 0% 0 0% 0%
20230814 24.45 24.8 24.01 24.33 -1.42% 0.33% 0% 10719 0.2599 66.39 24.25 0% 0 0% 0 0% 0 0% 0%
20230811 24.9 25.24 24.68 24.68 -0.96% -1.2% 0% 9714 0.2427 59.98 24.98 0% 0 0% 0 0% 0 0% 0%
20230810 25.1 25.27 24.8 24.92 -0.76% -0.28% 0% 12031 0.3007 60.03 24.99 0% 0 0% 0 0% 0 0% 0%
20230809 25.11 25.28 24.81 25.11 0.12% 0.6% 0% 12359 0.3085 54.4 24.96 0% 0 0% 0 0% 0 0% 0%
20230808 25.56 25.69 25 25.08 -1.88% -0.67% 0% 12515 0.316 52.33 25.25 0% 0 0% 0 0% 0 0% 0%
20230807 25.2 25.69 25.09 25.56 0.39% 0.27% 0% 14517 0.37 52.46 25.49 0% 0 0% 0 0% 0 0% 0%
20230804 24.98 25.53 24.8 25.46 1.88% 0.99% 0% 20978 0.5289 66.13 25.21 0% 0 0% 0 0% 0 0% 0%
20230803 24.75 25.17 24.4 24.99 1.34% 0.52% 0% 18936 0.4707 49.71 24.86 0% 0 0% 0 0% 0 0% 0%
20230802 24.31 24.83 24.11 24.66 1.57% 0.45% 0% 17288 0.4245 39.48 24.55 0% 0 0% 0 0% 0 0% 0%
20230801 24.15 24.38 23.66 24.28 0.54% 0.83% 0% 16625 0.4003 30.21 24.08 0% 0 0% 0 0% 0 0% 0%
20230731 23.98 24.45 23.98 24.15 0.92% -0.41% 0% 15608 0.3785 24.7 24.25 0% 0 0% 0 0% 0 0% 0%
20230728 24 24.07 23.5 23.93 -0.79% 0.5% 0% 20850 0.4964 30.7 23.81 0% 0 0% 0 0% 0 0% 0%
20230727 24.9 25.17 23.99 24.12 -3.48% -0.86% 0% 34998 0.8514 52.91 24.33 0% 0 0% 0 0% 0 0% 0%
20230726 26.86 26.87 24.92 24.99 -7.89% -2.31% 0% 56946 1.4564 92.38 25.58 0% 0 0% 0 0% 0 0% 0%
20230725 27.77 27.78 26.52 27.13 -0.33% 0.56% 0% 48339 1.3043 87.95 26.98 0% 0 0% 0 0% 0 0% 0%
20230724 27.58 28.59 26.88 27.22 -2.37% -1.48% 0% 47328 1.3079 93.11 27.63 0% 0 0% 0 0% 0 0% 0%
20230721 27.05 28.8 26.55 27.88 1.83% -0.82% 0% 69997 1.9679 148.01 28.11 0% 0 0% 0 0% 0 0% 0%
20230720 28 28.08 27.1 27.38 -3.83% -0.73% 0% 62997 1.7373 146.05 27.58 0% 0 0% 0 0% 0 0% 0%
20230719 27.04 28.72 26.41 28.47 3.26% 1.79% 0% 102579 2.8692 264.79 27.97 0% 0 0% 0 0% 0 0% 0%
20230718 27.3 28.4 26.75 27.57 2.83% -0.54% 0% 88020 2.4399 280 27.72 0% 0 0% 0 0% 0 0% 0%
20230717 25.96 27.75 25.65 26.81 3.35% -0.37% 0% 44164 1.1883 173.04 26.91 0% 0 0% 0 0% 0 0% 0%
20230714 26.2 26.44 25.82 25.94 -0.73% -0.69% 0% 12378 0.3233 50.92 26.12 0% 0 0% 0 0% 0 0% 0%
20230713 26.09 26.48 25.72 26.13 1.12% 0.27% 0% 15820 0.4123 60.91 26.06 0% 0 0% 0 0% 0 0% 0%
20230712 26.18 26.8 25.78 25.84 -2.08% -1.37% 0% 12465 0.3266 58.34 26.2 0% 0 0% 0 0% 0 0% 0%
20230711 25.78 26.4 25.78 26.39 2.17% 0.65% 0% 11329 0.2971 41.77 26.22 0% 0 0% 0 0% 0 0% 0%
20230710 26.2 26.5 25.8 25.83 -1.56% -0.73% 0% 13246 0.3447 58.92 26.02 0% 0 0% 0 0% 0 0% 0%
20230707 26.85 26.88 26.1 26.24 -2.53% -0.57% 0% 18244 0.4815 80.09 26.39 0% 0 0% 0 0% 0 0% 0%
20230706 26.57 27.3 26.25 26.92 1.01% 0.3% 0% 21349 0.573 83.99 26.84 0% 0 0% 0 0% 0 0% 0%
20230705 26.74 27.35 26.38 26.65 -0.15% -0.82% 0% 22146 0.5951 99.74 26.87 0% 0 0% 0 0% 0 0% 0%
20230704 26.36 26.87 26.01 26.69 1.75% 0.19% 0% 20745 0.5526 88.67 26.64 0% 0 0% 0 0% 0 0% 0%
20230703 26.45 26.82 26.08 26.23 0.34% -0.61% 0% 23994 0.6332 104.8 26.39 0% 0 0% 0 0% 0 0% 0%
20230630 26.26 26.59 25.61 26.14 0.54% -0.15% 0% 26953 0.7055 118.64 26.18 0% 0 0% 0 0% 0 0% 0%
20230629 26 26.47 25.71 26 1.01% -0.76% 0% 23395 0.613 108.45 26.2 0% 0 0% 0 0% 0 0% 0%
20230628 25.3 25.9 24.36 25.74 1.78% 1.98% 0% 23479 0.5926 106.77 25.24 0% 0 0% 0 0% 0 0% 0%
20230627 25.18 25.38 24.7 25.29 1.16% 0.64% 0% 11137 0.2799 53.69 25.13 0% 0 0% 0 0% 0 0% 0%
20230626 25.38 25.96 24.92 25 -3.18% -1.42% 0% 18407 0.4668 91.17 25.36 0% 0 0% 0 0% 0 0% 0%
20230621 26.05 26.5 25.79 25.82 -1.22% -1.15% 0% 19243 0.5026 101.58 26.12 0% 0 0% 0 0% 0 0% 0%
20230620 25.99 26.31 25.61 26.14 0.46% 0.31% 0% 17693 0.461 99.37 26.06 0% 0 0% 0 0% 0 0% 0%
20230619 25.61 26.18 25.43 26.02 1.36% 0.23% 0% 17073 0.4433 98.57 25.96 0% 0 0% 0 0% 0 0% 0%
20230616 25.59 25.8 25.33 25.67 0.08% 0.47% 0% 16911 0.4321 100 25.55 0% 0 0% 0 0% 0 0% 0%
20230615 25.33 25.91 25.2 25.65 1.18% -0.16% 0% 23608 0.6066 146.47 25.69 0% 0 0% 0 0% 0 0% 0%
20230614 25.23 25.42 24.63 25.35 -0.31% 1.36% 0% 22127 0.5534 144.28 25.01 0% 0 0% 0 0% 0 0% 0%
20230613 24.9 25.91 24.55 25.43 2.62% 0.39% 0% 23873 0.6048 171.51 25.33 0% 0 0% 0 0% 0 0% 0%
20230612 24.58 24.83 24.3 24.78 0.81% 0.69% 0% 12317 0.3031 92.71 24.61 0% 0 0% 0 0% 0 0% 0%
20230609 24.15 24.65 24.01 24.58 2.03% 1.24% 0% 13225 0.3211 96.68 24.28 0% 0 0% 0 0% 0 0% 0%
20230608 24.69 24.86 24 24.09 -1.67% -0.9% 0% 14315 0.348 92.18 24.31 0% 0 0% 0 0% 0 0% 0%
20230607 24.37 24.79 24.16 24.5 0.57% 0.37% 0% 8877 0.2167 47.87 24.41 0% 0 0% 0 0% 0 0% 0%
20230606 25.2 25.21 24.41 24.46 -3.4% -1.17% 0% 12987 0.3214 70.17 24.75 0% 0 0% 0 0% 0 0% 0%
20230605 25.23 25.59 25.04 25.32 0.44% 0.04% 0% 11169 0.2827 61.58 25.31 0% 0 0% 0 0% 0 0% 0%
20230602 25.37 25.39 24.96 25.21 0.24% 0.08% 0% 10141 0.2555 54.06 25.19 0% 0 0% 0 0% 0 0% 0%
20230601 24.95 25.46 24.78 25.15 0.16% -0.24% 0% 12815 0.3231 59.98 25.21 0% 0 0% 0 0% 0 0% 0%
20230531 25.2 25.34 24.95 25.11 -0.2% -0.16% 0% 10414 0.2619 47.55 25.15 0% 0 0% 0 0% 0 0% 0%
20230530 25.09 25.5 24.9 25.16 -0.98% 0.16% 0% 15678 0.3938 75.74 25.12 0% 0 0% 0 0% 0 0% 0%
20230529 25.64 25.97 25.29 25.41 -1.24% -0.31% 0% 15811 0.403 78.05 25.49 0% 0 0% 0 0% 0 0% 0%
20230526 25.92 25.94 25 25.73 -0.92% 0.94% 0% 30366 0.7741 152.97 25.49 0% 0 0% 0 0% 0 0% 0%
20230525 24.77 26.26 24.58 25.97 4.34% 0.62% 0% 42456 1.0959 236.35 25.81 0% 0 0% 0 0% 0 0% 0%
20230524 24.73 25.07 24.5 24.89 0.36% -0.08% 0% 10538 0.2625 66.46 24.91 0% 0 0% 0 0% 0 0% 0%
20230523 24.87 25.15 24.71 24.8 -0.08% -0.36% 0% 13272 0.3304 80.07 24.89 0% 0 0% 0 0% 0 0% 0%
20230522 24.41 24.9 24.3 24.82 1.22% 0.49% 0% 16674 0.4118 92 24.7 0% 0 0% 0 0% 0 0% 0%
20230519 24.31 24.8 24.21 24.52 1.16% -0.04% 0% 16647 0.4084 89.95 24.53 0% 0 0% 0 0% 0 0% 0%
20230518 23.88 24.4 23.79 24.24 1.89% 0.33% 0% 18359 0.4436 94.38 24.16 0% 0 0% 0 0% 0 0% 0%
20230517 23 23.81 22.93 23.79 2.81% 1.1% 0% 18030 0.4243 91.19 23.53 0% 0 0% 0 0% 0 0% 0%
20230516 22.95 23.3 22.72 23.14 0.83% 0.35% 0% 14973 0.3453 72.96 23.06 0% 0 0% 0 0% 0 0% 0%
20230515 22.36 22.97 22.34 22.95 2.27% 1.32% 0% 11996 0.2717 50.61 22.65 0% 0 0% 0 0% 0 0% 0%
20230510 22.55 23.08 22.48 22.84 1.38% 0.31% 0% 15283 0.348 51.02 22.77 0% 0 0% 0 0% 0 0% 0%
20230509 22.68 22.95 22.33 22.53 -1.66% -0.35% 0% 18335 0.4146 57.68 22.61 0% 0 0% 0 0% 0 0% 0%
20230508 22.79 23.2 22.39 22.91 0.53% 0.75% 0% 19645 0.4468 50.85 22.74 0% 0 0% 0 0% 0 0% 0%
20230505 23.87 24.07 22.68 22.79 -4.64% -0.78% 0% 30098 0.6913 73.14 22.97 0% 0 0% 0 0% 0 0% 0%
20230504 24.17 24.62 23.65 23.9 -2.01% -0.5% 0% 20121 0.4834 47.08 24.02 0% 0 0% 0 0% 0 0% 0%
20230428 23.6 24.49 23.31 24.39 -0.25% 1.63% 0% 24412 0.586 48.26 24 0% 0 0% 0 0% 0 0% 0%
20230427 24.5 24.95 24.43 24.45 -0.49% -0.81% 0% 16639 0.4102 34.34 24.65 0% 0 0% 0 0% 0 0% 0%
20230426 24.03 24.87 23.91 24.57 2.8% 0.16% 0% 21031 0.5158 42.54 24.53 0% 0 0% 0 0% 0 0% 0%
20230425 25.66 25.66 23.81 23.9 -7% -2.77% 0% 40319 0.9909 81.86 24.58 0% 0 0% 0 0% 0 0% 0%
20230424 26.92 26.92 25.51 25.7 -4.81% -1.27% 0% 41338 1.0762 91.8 26.03 0% 0 0% 0 0% 0 0% 0%
20230421 28.2 28.58 26.97 27 -4.59% -2.35% 0% 50589 1.399 120.38 27.65 0% 0 0% 0 0% 0 0% 0%
20230420 27.6 28.89 26.53 28.3 2.46% 1.43% 0% 71597 1.9976 177.22 27.9 0% 0 0% 0 0% 0 0% 0%
20230419 27.28 28 27.19 27.62 0.25% 0% 0% 40056 1.1062 106.66 27.62 0% 0 0% 0 0% 0 0% 0%
20230418 28.19 28.19 27.11 27.55 -2.65% 0.15% 0% 54415 1.4967 145.32 27.51 0% 0 0% 0 0% 0 0% 0%
20230417 26.51 29.31 26.51 28.3 5.91% 0.25% 0% 83190 2.3488 239.96 28.23 0% 0 0% 0 0% 0 0% 0%
20230414 26.68 26.92 26.25 26.72 0.68% 0.49% 0% 13903 0.3697 46.26 26.59 0% 0 0% 0 0% 0 0% 0%
20230413 27.41 27.41 26.47 26.54 -3.42% -1.12% 0% 20451 0.549 68 26.84 0% 0 0% 0 0% 0 0% 0%
20230412 27.25 27.55 26.92 27.48 1.29% 0.96% 0% 18356 0.4997 62.18 27.22 0% 0 0% 0 0% 0 0% 0%
20230411 27.7 27.78 26.98 27.13 -1.49% -0.48% 0% 22376 0.6099 74.35 27.26 0% 0 0% 0 0% 0 0% 0%
20230410 27.64 28.29 27.11 27.54 -0.29% -0.58% 0% 34926 0.9674 115.96 27.7 0% 0 0% 0 0% 0 0% 0%
20230407 26.9 27.68 26.9 27.62 2.41% 0.84% 0% 38252 1.0477 128.91 27.39 0% 0 0% 0 0% 0 0% 0%
20230406 25.77 27.18 25.47 26.97 4.66% 1.54% 0% 41335 1.098 145.55 26.56 0% 0 0% 0 0% 0 0% 0%
20230404 26.68 26.69 25.64 25.77 -3.45% -0.73% 0% 39368 1.022 146.69 25.96 0% 0 0% 0 0% 0 0% 0%
20230403 27.15 27.18 26.51 26.69 -1.29% -0.07% 0% 35903 0.9588 150.36 26.71 0% 0 0% 0 0% 0 0% 0%
20230331 27.04 27.5 26.98 27.04 -0.52% -0.37% 0% 19032 0.5166 88.07 27.14 0% 0 0% 0 0% 0 0% 0%
20230330 27.04 27.39 26.86 27.18 -0.18% 0.26% 0% 16293 0.4417 75.9 27.11 0% 0 0% 0 0% 0 0% 0%
20230329 27.42 27.85 27.1 27.23 -1.13% -0.77% 0% 19105 0.5243 90.61 27.44 0% 0 0% 0 0% 0 0% 0%
20230328 28.78 28.78 27.48 27.54 -3.97% -1.54% 0% 23488 0.657 109.01 27.97 0% 0 0% 0 0% 0 0% 0%
20230327 28.37 29 28.2 28.68 1.09% 0.21% 0% 26138 0.7481 117.09 28.62 0% 0 0% 0 0% 0 0% 0%
20230324 27.79 28.42 27.7 28.37 2.09% 0.75% 0% 27102 0.7633 111.43 28.16 0% 0 0% 0 0% 0 0% 0%
20230323 27.98 28.12 27.56 27.79 -0.54% 0.14% 0% 17098 0.4745 61.33 27.75 0% 0 0% 0 0% 0 0% 0%
20230322 27.81 27.99 27.5 27.94 1.05% 0.61% 0% 19315 0.5364 82.59 27.77 0% 0 0% 0 0% 0 0% 0%
20230321 27.35 27.66 27.04 27.65 1.88% 1.13% 0% 16648 0.4552 71.61 27.34 0% 0 0% 0 0% 0 0% 0%
20230320 27.3 27.5 26.58 27.14 -0.84% 0.18% 0% 18045 0.4889 74.3 27.09 0% 0 0% 0 0% 0 0% 0%
20230317 27.35 27.5 26.89 27.37 0.7% 0.37% 0% 19259 0.5251 78.66 27.27 0% 0 0% 0 0% 0 0% 0%
20230316 27.85 28.01 27.11 27.18 -3.1% -1.02% 0% 16010 0.4397 65.91 27.46 0% 0 0% 0 0% 0 0% 0%
20230315 27.75 28.75 27.75 28.05 1.01% -0.88% 0% 28324 0.8015 117.13 28.3 0% 0 0% 0 0% 0 0% 0%
20230314 28.1 28.15 26.9 27.77 -2.36% 0.98% 0% 37326 1.0264 158.32 27.5 0% 0 0% 0 0% 0 0% 0%
20230313 27.72 29.2 27.42 28.44 1.86% 0.25% 0% 42630 1.2094 206.07 28.37 0% 0 0% 0 0% 0 0% 0%
20230310 27.9 28.3 27.55 27.92 -0.53% 0.07% 0% 14543 0.4058 79.79 27.9 0% 0 0% 0 0% 0 0% 0%
20230309 28.02 28.48 27.75 28.07 0.29% -0.39% 0% 16394 0.462 89.12 28.18 0% 0 0% 0 0% 0 0% 0%
20230308 27.65 28.04 27.39 27.99 1.16% 0.39% 0% 13933 0.3884 71.84 27.88 0% 0 0% 0 0% 0 0% 0%
20230307 28.71 28.83 27.61 27.67 -3.79% -1.6% 0% 22905 0.6441 112.56 28.12 0% 0 0% 0 0% 0 0% 0%
20230306 28.7 29.1 28.24 28.76 -0.28% 0.35% 0% 18536 0.5312 95.81 28.66 0% 0 0% 0 0% 0 0% 0%
20230303 28.8 29.15 28.46 28.84 -0.17% 0.1% 0% 17219 0.496 87.13 28.81 0% 0 0% 0 0% 0 0% 0%
20230302 29.11 29.64 28.75 28.89 -0.52% -0.82% 0% 20810 0.6062 100.72 29.13 0% 0 0% 0 0% 0 0% 0%
20230301 28.96 29.06 28.5 29.04 0.48% 0.66% 0% 15227 0.4393 64.63 28.85 0% 0 0% 0 0% 0 0% 0%
20230228 28.97 29.1 28.4 28.9 0.49% 0.56% 0% 14593 0.4194 55.17 28.74 0% 0 0% 0 0% 0 0% 0%
20230227 29.04 29.48 28.73 28.76 -1.34% -0.93% 0% 14945 0.4339 53.94 29.03 0% 0 0% 0 0% 0 0% 0%
20230224 29.88 30.1 29 29.15 -2.54% -0.99% 0% 17346 0.5107 58.67 29.44 0% 0 0% 0 0% 0 0% 0%
20230223 29.9 30.39 29.7 29.91 0.5% -0.17% 0% 22817 0.6836 73.48 29.96 0% 0 0% 0 0% 0 0% 0%
20230222 29.23 30.4 29.23 29.76 0.57% -0.57% 0% 23738 0.7104 70.97 29.93 0% 0 0% 0 0% 0 0% 0%
20230221 29.48 29.9 29.33 29.59 0.17% -0.1% 0% 16365 0.4848 47.28 29.62 0% 0 0% 0 0% 0 0% 0%
20230220 29.21 29.69 28.87 29.54 0.82% 0.85% 0% 24311 0.712 62.6 29.29 0% 0 0% 0 0% 0 0% 0%
20230217 29.88 30.15 29.2 29.3 -2.01% -1.05% 0% 27931 0.8269 65.29 29.61 0% 0 0% 0 0% 0 0% 0%
20230216 31.7 31.7 29.4 29.9 -4.96% -2.1% 0% 44093 1.3465 95.6 30.54 0% 0 0% 0 0% 0 0% 0%
20230215 31.05 32.04 30.8 31.46 1.55% 0.29% 0% 37800 1.1859 82.79 31.37 0% 0 0% 0 0% 0 0% 0%
20230214 31.19 31.22 30.57 30.98 0.26% 0.13% 0% 24767 0.7663 50.83 30.94 0% 0 0% 0 0% 0 0% 0%
20230213 30.99 31.47 30.7 30.9 -0.45% -0.58% 0% 33153 1.0303 62.9 31.08 0% 0 0% 0 0% 0 0% 0%
20230210 31.4 31.86 30.96 31.04 -0.61% -0.77% 0% 35497 1.1105 69.44 31.28 0% 0 0% 0 0% 0 0% 0%
20230209 30.18 31.35 30.18 31.23 2.53% 0.68% 0% 44947 1.3942 90.45 31.02 0% 0 0% 0 0% 0 0% 0%
20230208 31 31 30.36 30.46 -1.93% -0.46% 0% 31252 0.9562 65.07 30.6 0% 0 0% 0 0% 0 0% 0%
20230207 30.32 31.25 30.24 31.06 2.51% 0.49% 0% 52070 1.6097 111.95 30.91 0% 0 0% 0 0% 0 0% 0%
20230206 31.85 31.96 30.22 30.3 -4.93% -1.34% 0% 65978 2.0263 153.76 30.71 0% 0 0% 0 0% 0 0% 0%
20230203 31.2 32.01 30.49 31.87 3.57% 1.69% 0% 72282 2.2652 191.02 31.34 0% 0 0% 0 0% 0 0% 0%
20230202 30.4 31.33 30.25 30.77 0.23% -0.26% 0% 52773 1.6281 162.76 30.85 0% 0 0% 0 0% 0 0% 0%
20230201 30.55 30.75 29.58 30.7 1.82% 1.86% 0% 66272 1.9975 227.98 30.14 0% 0 0% 0 0% 0 0% 0%
20230131 28.5 31.33 28.49 30.15 5.24% 0.63% 0% 72162 2.1617 294.46 29.96 0% 0 0% 0 0% 0 0% 0%
20230130 28.49 29.08 28.35 28.65 1.63% -0.31% 0% 24447 0.7026 123.74 28.74 0% 0 0% 0 0% 0 0% 0%
20230120 28.35 28.6 27.95 28.19 -0.56% 0.07% 0% 19156 0.5397 95.38 28.17 0% 0 0% 0 0% 0 0% 0%
20230119 27.76 28.49 27.52 28.35 1.98% 0.89% 0% 24265 0.6818 94.13 28.1 0% 0 0% 0 0% 0 0% 0%
20230118 27.5 27.92 27.16 27.8 1.87% 0.51% 0% 23366 0.6464 109.9 27.66 0% 0 0% 0 0% 0 0% 0%
20230117 27.72 27.75 27.22 27.29 -0.73% -0.37% 0% 15446 0.423 74.92 27.39 0% 0 0% 0 0% 0 0% 0%
20230116 27.38 27.76 27.2 27.49 1.81% -0.18% 0% 25672 0.7071 119.77 27.54 0% 0 0% 0 0% 0 0% 0%
20230113 27.39 27.53 26.81 27 -1.5% -0.33% 0% 15277 0.4139 73.86 27.09 0% 0 0% 0 0% 0 0% 0%
20230112 27.32 27.77 27.18 27.41 0.33% -0.22% 0% 14269 0.3919 67.94 27.47 0% 0 0% 0 0% 0 0% 0%
20230111 27.5 28.05 27.21 27.32 -0.69% -1.41% 0% 20977 0.5812 101.56 27.71 0% 0 0% 0 0% 0 0% 0%
20230110 27.54 27.84 27.41 27.51 -0.9% -0.33% 0% 18300 0.505 87.5 27.6 0% 0 0% 0 0% 0 0% 0%
20230109 27.3 27.97 27.15 27.76 0.95% 0.18% 0% 24868 0.6891 115.58 27.71 0% 0 0% 0 0% 0 0% 0%
20230106 26.8 27.86 26.73 27.5 2.04% -0.11% 0% 36310 0.9997 175.31 27.53 0% 0 0% 0 0% 0 0% 0%
20230105 27 27.18 26.61 26.95 0.22% 0.07% 0% 16163 0.4353 83.14 26.93 0% 0 0% 0 0% 0 0% 0%
20230104 27.37 27.37 26.61 26.89 -0.77% -0.15% 0% 15246 0.4105 75.57 26.93 0% 0 0% 0 0% 0 0% 0%
20230103 25.71 27.18 25.63 27.1 5.08% 1.76% 0% 25401 0.6765 122.03 26.63 0% 0 0% 0 0% 0 0% 0%
20221230 25.8 26.15 25.51 25.79 0.74% -0.15% 0% 15728 0.4062 59.55 25.83 0% 0 0% 0 0% 0 0% 0%
20221229 26.02 26.35 25.5 25.6 -2.1% -1.27% 0% 22270 0.5775 93.6 25.93 0% 0 0% 0 0% 0 0% 0%
20221228 26.7 26.75 26.11 26.15 -2.57% -0.76% 0% 13101 0.3452 50.59 26.35 0% 0 0% 0 0% 0 0% 0%
20221227 26.6 27.09 26.13 26.84 1.55% 0.71% 0% 23535 0.6272 86.84 26.65 0% 0 0% 0 0% 0 0% 0%
20221226 25.25 26.43 25.22 26.43 4.63% 1.15% 0% 26572 0.6942 93.09 26.13 0% 0 0% 0 0% 0 0% 0%
20221223 25.47 25.75 25.09 25.26 -1.33% -0.51% 0% 16988 0.4313 55.21 25.39 0% 0 0% 0 0% 0 0% 0%
20221222 26.38 26.48 25.59 25.6 -2.36% -1.73% 0% 20381 0.5309 66.26 26.05 0% 0 0% 0 0% 0 0% 0%
20221221 26.93 26.98 25.9 26.22 -2.64% -0.61% 0% 23724 0.6258 76.25 26.38 0% 0 0% 0 0% 0 0% 0%
20221220 26.84 27.48 26.7 26.93 0.07% -0.44% 0% 18941 0.5123 59.98 27.05 0% 0 0% 0 0% 0 0% 0%
20221219 27.92 27.96 26.8 26.91 -3.24% -0.81% 0% 27870 0.7562 83.14 27.13 0% 0 0% 0 0% 0 0% 0%
20221216 28.67 28.99 27.77 27.81 -4.47% -1.14% 0% 32986 0.9278 94.23 28.13 0% 0 0% 0 0% 0 0% 0%
20221215 29.23 29.56 28.6 29.11 -0.68% 0.34% 0% 41345 1.1996 113.22 29.01 0% 0 0% 0 0% 0 0% 0%
20221214 28.8 29.63 28.8 29.31 1.45% 0.24% 0% 24415 0.7139 54.57 29.24 0% 0 0% 0 0% 0 0% 0%
20221213 29.02 29.56 28.74 28.89 -1.03% -0.79% 0% 27769 0.8086 74.82 29.12 0% 0 0% 0 0% 0 0% 0%
20221212 28.38 29.43 27.86 29.19 2.28% 1.07% 0% 36259 1.0473 93.57 28.88 0% 0 0% 0 0% 0 0% 0%
20221209 28.45 28.87 28.26 28.54 0.07% 0.07% 0% 22065 0.6294 59.34 28.52 0% 0 0% 0 0% 0 0% 0%
20221208 28.75 29.22 28.4 28.52 -1.28% -0.73% 0% 25542 0.7337 69.39 28.73 0% 0 0% 0 0% 0 0% 0%
20221207 29 29.63 28.75 28.89 -1.1% -0.86% 0% 33247 0.9687 92 29.14 0% 0 0% 0 0% 0 0% 0%
20221206 29 29.63 28.44 29.21 0.55% 0.55% 0% 36984 1.0745 101.74 29.05 0% 0 0% 0 0% 0 0% 0%
20221205 30 30.05 28.78 29.05 -3.26% -0.75% 0% 51642 1.5118 144.18 29.27 0% 0 0% 0 0% 0 0% 0%
20221202 29.16 30.36 28.77 30.03 3.27% 0.94% 0% 56935 1.6938 172.34 29.75 0% 0 0% 0 0% 0 0% 0%
20221201 28.87 29.4 28.76 29.08 1.36% 0.07% 0% 43951 1.2773 135.97 29.06 0% 0 0% 0 0% 0 0% 0%
20221130 29.16 29.16 28.25 28.69 -0.73% 0% 0% 31461 0.9025 98.71 28.69 0% 0 0% 0 0% 0 0% 0%
20221129 29.18 29.48 28.72 28.9 -0.89% -0.41% 0% 43015 1.2485 132.11 29.02 0% 0 0% 0 0% 0 0% 0%
20221128 28.62 29.2 28.53 29.16 -0.17% 1.04% 0% 16024 0.4625 48.68 28.86 0% 0 0% 0 0% 0 0% 0%
20221125 30.3 30.3 29.21 29.21 -2.47% -1.68% 0% 20067 0.5962 56.72 29.71 0% 0 0% 0 0% 0 0% 0%
20221124 30 30.4 29.73 29.95 0.5% -0.4% 0% 22889 0.6883 55.65 30.07 0% 0 0% 0 0% 0 0% 0%
20221123 30.4 30.49 28.88 29.8 -2.23% 0.98% 0% 33820 0.9979 68.61 29.51 0% 0 0% 0 0% 0 0% 0%
20221122 31.8 31.97 30.19 30.48 -4.27% -1.01% 0% 32427 0.9984 58.01 30.79 0% 0 0% 0 0% 0 0% 0%
20221121 31.61 31.89 30.6 31.84 1.24% 1.69% 0% 27303 0.8548 40.29 31.31 0% 0 0% 0 0% 0 0% 0%
20221118 32.07 33.38 31.41 31.45 -4.03% -2.63% 0% 38823 1.2541 57.69 32.3 0% 0 0% 0 0% 0 0% 0%
20221117 32.5 32.82 31.68 32.77 0.34% 1.99% 0% 31755 1.0204 45.62 32.13 0% 0 0% 0 0% 0 0% 0%
20221116 33.51 34.09 32.48 32.66 -2.48% -0.73% 0% 36622 1.2048 52.4 32.9 0% 0 0% 0 0% 0 0% 0%
20221115 32.21 33.7 32.05 33.49 3.72% 0.81% 0% 38923 1.293 53.58 33.22 0% 0 0% 0 0% 0 0% 0%
20221114 33.67 33.98 32.01 32.29 -3.93% -1.61% 0% 44834 1.4713 61.36 32.82 0% 0 0% 0 0% 0 0% 0%
20221111 34.07 35.29 32.98 33.61 1.82% -1.41% 0% 71873 2.4501 103.43 34.09 0% 0 0% 0 0% 0 0% 0%
20221110 34.61 35.46 32.76 33.01 -7.01% -2.71% 0% 84301 2.8605 126.83 33.93 0% 0 0% 0 0% 0 0% 0%
20221109 35.1 36.84 33.5 35.5 0.94% 0.91% 0% 104180 3.6654 168.49 35.18 0% 0 0% 0 0% 0 0% 0%
20221108 35.78 37.2 34.01 35.17 7.32% -0.76% 0% 141006 4.9971 257.21 35.44 0% 0 0% 0 0% 0 0% 0%
20221107 32.46 33.24 32.25 32.77 -0.06% 0.09% 0% 41637 1.3633 86.59 32.74 0% 0 0% 0 0% 0 0% 0%
20221104 33 34.4 32.1 32.79 0.28% -0.3% 0% 56649 1.8631 118.94 32.89 0% 0 0% 0 0% 0 0% 0%
20221103 31.49 32.8 31.38 32.7 3.32% 1.77% 0% 51152 1.6433 110.4 32.13 0% 0 0% 0 0% 0 0% 0%
20221102 29.73 32.88 29.68 31.65 6.17% 0.99% 0% 74858 2.3462 160.68 31.34 0% 0 0% 0 0% 0 0% 0%
20221101 28.9 30.07 28.2 29.81 4.19% 1.98% 0% 39106 1.143 84.14 29.23 0% 0 0% 0 0% 0 0% 0%
20221031 28 29.74 28 28.61 1.27% -1.41% 0% 40742 1.1824 85.08 29.02 0% 0 0% 0 0% 0 0% 0%
20221028 29.01 29.98 28.03 28.25 -3.35% -2.95% 0% 45216 1.3163 90.78 29.11 0% 0 0% 0 0% 0 0% 0%
20221027 31.51 31.85 29 29.23 -8.4% -3.21% 0% 68205 2.06 139.41 30.2 0% 0 0% 0 0% 0 0% 0%
20221026 31 32.4 30.54 31.91 2.41% 0.54% 0% 42128 1.337 94.63 31.74 0% 0 0% 0 0% 0 0% 0%
20221025 31.42 31.78 30.17 31.16 -0.57% 0.87% 0% 42664 1.3177 91.15 30.89 0% 0 0% 0 0% 0 0% 0%
20221024 32.07 33 31.31 31.34 -0.76% -2.76% 0% 40140 1.2936 90.69 32.23 0% 0 0% 0 0% 0 0% 0%
20221021 32.55 32.99 31.5 31.58 -3.48% -1.1% 0% 34784 1.1107 76.57 31.93 0% 0 0% 0 0% 0 0% 0%
20221020 32.48 33.5 31.64 32.72 0.21% 0.37% 0% 42058 1.371 90.39 32.6 0% 0 0% 0 0% 0 0% 0%
20221019 33 33.86 32.58 32.65 -1.03% -1.36% 0% 39979 1.3235 85.08 33.1 0% 0 0% 0 0% 0 0% 0%
20221018 33.9 34 32.67 32.99 -2.25% -0.51% 0% 43825 1.4534 91.1 33.16 0% 0 0% 0 0% 0 0% 0%
20221017 33.22 34.21 32.52 33.75 0.72% 0.96% 0% 53173 1.7775 108.19 33.43 0% 0 0% 0 0% 0 0% 0%
20220720 25.27 25.95 25.26 25.82 2.26% 0.7% 0% 17472 0.448 95.12 25.64 0% 0 0% 0 0% 0 0% 0%
20220719 25.1 25.6 24.98 25.25 0.96% -0.08% 0% 13848 0.35 72.52 25.27 0% 0 0% 0 0% 0 0% 0%
20220718 24.64 25.09 24.5 25.01 1.21% 0.28% 0% 13697 0.3416 66.77 24.94 0% 0 0% 0 0% 0 0% 0%
20220715 25 25.3 24.6 24.71 -1.16% -1.04% 0% 16522 0.4126 70.01 24.97 0% 0 0% 0 0% 0 0% 0%
20220714 24.5 25.29 24.49 25 2.12% -0.04% 0% 15528 0.3884 54.25 25.01 0% 0 0% 0 0% 0 0% 0%
20220713 24.5 25.14 24.35 24.48 0.66% -1.05% 0% 14109 0.3491 40.96 24.74 0% 0 0% 0 0% 0 0% 0%
20220712 25.56 25.6 24.2 24.32 -5.22% -2.05% 0% 20398 0.5064 58.37 24.83 0% 0 0% 0 0% 0 0% 0%
20220711 26.57 26.6 25.38 25.66 -3.42% -0.58% 0% 19386 0.5003 57.65 25.81 0% 0 0% 0 0% 0 0% 0%
20220708 26.44 27.11 26.13 26.57 0.11% -0.49% 0% 22090 0.5897 68.1 26.7 0% 0 0% 0 0% 0 0% 0%
20220707 26.31 26.65 25.89 26.54 0% 1.14% 0% 20613 0.5408 62.74 26.24 0% 0 0% 0 0% 0 0% 0%
20220706 26.6 27.18 26.11 26.54 0.15% 0% 0% 21816 0.5791 67.71 26.54 0% 0 0% 0 0% 0 0% 0%
20220705 27.21 27.5 26.18 26.5 -3.6% -0.79% 0% 24109 0.644 75.03 26.71 0% 0 0% 0 0% 0 0% 0%
20220704 27.24 28.3 26 27.49 -4.05% 1.18% 0% 41402 1.1247 126.12 27.17 0% 0 0% 0 0% 0 0% 0%
20220701 29.88 31.68 28.61 28.65 -5.13% -3.79% 0% 56308 1.6766 204.87 29.78 0% 0 0% 0 0% 0 0% 0%
20220630 27.15 31.76 26.84 30.2 12.94% 2.69% 0% 60281 1.7728 261.34 29.41 0% 0 0% 0 0% 0 0% 0%
20220629 27.9 28.44 26.72 26.74 -3.33% -3.08% 0% 16978 0.4685 88.31 27.59 0% 0 0% 0 0% 0 0% 0%
20220628 27.08 28.13 26.35 27.66 1.95% 1.62% 0% 17367 0.4728 93.26 27.22 0% 0 0% 0 0% 0 0% 0%
20220627 26.82 27.25 26.3 27.13 1.19% 1.31% 0% 16561 0.4435 90.72 26.78 0% 0 0% 0 0% 0 0% 0%
20220624 25.69 26.99 25.63 26.81 4.28% 1.21% 0% 17776 0.4709 101.05 26.49 0% 0 0% 0 0% 0 0% 0%
20220623 24.8 25.87 24.8 25.71 3% 0.63% 0% 14155 0.3617 84.87 25.55 0% 0 0% 0 0% 0 0% 0%
20220622 26.28 26.6 24.95 24.96 -6.13% -2.65% 0% 23041 0.5908 146.74 25.64 0% 0 0% 0 0% 0 0% 0%
20220621 25.7 28.37 25.4 26.59 3.66% -1.34% 0% 35709 0.9622 257.12 26.95 0% 0 0% 0 0% 0 0% 0%
20220620 24.61 25.84 24.6 25.65 4.27% 1.3% 0% 14344 0.3632 120.48 25.32 0% 0 0% 0 0% 0 0% 0%
20220617 24.42 24.95 23.9 24.6 -0.73% 0.45% 0% 10200 0.2498 84.4 24.49 0% 0 0% 0 0% 0 0% 0%
20220616 24.14 25.17 23.95 24.78 2.82% 0.28% 0% 11357 0.2806 92.72 24.71 0% 0 0% 0 0% 0 0% 0%
20220615 24.27 24.84 24.1 24.1 -0.7% -1.31% 0% 7687 0.1877 61.06 24.42 0% 0 0% 0 0% 0 0% 0%
20220614 24.71 24.78 23.61 24.27 -2.61% 0.41% 0% 8697 0.2102 66.65 24.17 0% 0 0% 0 0% 0 0% 0%
20220613 24.15 25.3 24.1 24.92 2.13% 0.24% 0% 7499 0.1864 61.37 24.86 0% 0 0% 0 0% 0 0% 0%
20220610 23.9 24.61 23.82 24.52 1.78% 0.74% 0% 5637 0.1372 46.19 24.34 0% 0 0% 0 0% 0 0% 0%
20220609 25.21 25.21 23.81 24.09 -4.25% -1.03% 0% 9338 0.2273 76.14 24.34 0% 0 0% 0 0% 0 0% 0%
20220608 25.94 26.15 24.98 25.16 -3.01% -0.71% 0% 12455 0.3156 106.85 25.34 0% 0 0% 0 0% 0 0% 0%
20220607 26.52 26.88 25.69 25.94 -2.59% -0.42% 0% 9449 0.2461 83.71 26.05 0% 0 0% 0 0% 0 0% 0%
20220606 26.39 26.67 25.82 26.63 2.78% 0.99% 0% 11837 0.3122 108.07 26.37 0% 0 0% 0 0% 0 0% 0%
20220602 25.36 26.11 24.88 25.91 2.41% 1.45% 0% 12955 0.3309 121.07 25.54 0% 0 0% 0 0% 0 0% 0%
20220601 24.77 25.8 24.39 25.3 2.35% -0.2% 0% 12850 0.3258 126.72 25.35 0% 0 0% 0 0% 0 0% 0%
20220531 23.98 24.88 23.56 24.72 2.15% 1.6% 0% 12225 0.2974 121.91 24.33 0% 0 0% 0 0% 0 0% 0%
20220530 24.7 24.7 23.7 24.2 -0.49% 0.37% 0% 6375 0.1537 67.76 24.11 0% 0 0% 0 0% 0 0% 0%
20220527 24.75 24.98 24.07 24.32 -0.45% -0.94% 0% 6504 0.1597 70.54 24.55 0% 0 0% 0 0% 0 0% 0%
20220526 24.42 24.75 23.92 24.43 0.04% 0.12% 0% 6985 0.1704 74.8 24.4 0% 0 0% 0 0% 0 0% 0%
20220525 23.71 24.66 23.71 24.42 2.99% 0.78% 0% 8499 0.2059 87.48 24.23 0% 0 0% 0 0% 0 0% 0%
20220524 25.65 25.65 23.63 23.71 -6.28% -2.99% 0% 11504 0.2812 110.4 24.44 0% 0 0% 0 0% 0 0% 0%
20220523 24.92 25.48 24.92 25.3 1.77% 0.44% 0% 8101 0.2041 78.9 25.19 0% 0 0% 0 0% 0 0% 0%
20220520 25.12 25.25 24.51 24.86 0.57% 0.2% 0% 7364 0.1827 70.2 24.81 0% 0 0% 0 0% 0 0% 0%
20220519 24.76 24.89 24 24.72 0.08% 0.49% 0% 7658 0.1884 71.4 24.6 0% 0 0% 0 0% 0 0% 0%
20220518 24.98 25.52 24.65 24.7 -0.12% -1.32% 0% 8933 0.2236 84.12 25.03 0% 0 0% 0 0% 0 0% 0%
20220517 24.86 25.08 24.29 24.73 0.32% -0.08% 0% 6909 0.171 61.55 24.75 0% 0 0% 0 0% 0 0% 0%
20220516 24.7 25.4 24.4 24.65 -0.24% -0.8% 0% 7542 0.1874 65.43 24.85 0% 0 0% 0 0% 0 0% 0%
20220513 24.66 25.14 24.34 24.71 -0.96% 0.24% 0% 8035 0.1981 66.87 24.65 0% 0 0% 0 0% 0 0% 0%
20220512 24.49 25.3 24.43 24.95 1.18% 0.04% 0% 9966 0.2486 79.54 24.94 0% 0 0% 0 0% 0 0% 0%
20220511 23.92 25.45 23.81 24.66 2.54% -1.28% 0% 15999 0.3996 122.68 24.98 0% 0 0% 0 0% 0 0% 0%
20220510 22.57 24.79 22.5 24.05 5.07% 0.8% 0% 14835 0.3539 113.45 23.86 0% 0 0% 0 0% 0 0% 0%
20220509 22.14 24.31 22.14 22.89 0.88% -1.21% 0% 9905 0.2295 74.57 23.17 0% 0 0% 0 0% 0 0% 0%
20220506 21.8 23.33 21.76 22.69 0.58% 0.18% 0% 9885 0.2239 73.13 22.65 0% 0 0% 0 0% 0 0% 0%
20220505 22.13 22.91 21.83 22.56 2.55% 0.27% 0% 9485 0.2134 70.74 22.5 0% 0 0% 0 0% 0 0% 0%
20220429 20.6 22.41 20.5 22 7.84% 1.71% 0% 15769 0.3411 109.99 21.63 0% 0 0% 0 0% 0 0% 0%
20220428 20.98 21.58 20.38 20.4 -3.59% -2.3% 0% 12657 0.2643 84.19 20.88 0% 0 0% 0 0% 0 0% 0%
20220427 20.05 21.4 19.88 21.16 2.57% 2.32% 0% 14737 0.3047 99.5 20.68 0% 0 0% 0 0% 0 0% 0%
20220426 21.86 22.48 20.5 20.63 -6.4% -3.51% 0% 16727 0.3577 115.41 21.38 0% 0 0% 0 0% 0 0% 0%
20220425 23.01 24.35 21.96 22.04 -13.74% -5.2% 0% 15702 0.3651 119.35 23.25 0% 0 0% 0 0% 0 0% 0%
20220422 25.08 25.65 24.27 25.55 2.2% 1.47% 0% 10703 0.2695 82.29 25.18 0% 0 0% 0 0% 0 0% 0%
20220421 26.2 26.85 24.8 25 -4.51% -3.14% 0% 11806 0.3047 78.33 25.81 0% 0 0% 0 0% 0 0% 0%
20220420 25.99 26.58 25.8 26.18 0.73% 0.15% 0% 7922 0.2071 41.22 26.14 0% 0 0% 0 0% 0 0% 0%
20220419 26.11 26.8 25.71 25.99 -0.42% -0.54% 0% 6471 0.1691 34.06 26.13 0% 0 0% 0 0% 0 0% 0%
20220418 25.25 26.19 24.62 26.1 3.2% 1.95% 0% 11066 0.2833 57.05 25.6 0% 0 0% 0 0% 0 0% 0%
20220415 26.52 26.52 25.15 25.29 -5.56% -0.75% 0% 14399 0.3669 76.6 25.48 0% 0 0% 0 0% 0 0% 0%
20220414 27.24 27.3 26.65 26.78 -0.33% -0.7% 0% 6915 0.1865 40.82 26.97 0% 0 0% 0 0% 0 0% 0%
20220413 28.49 28.49 26.65 26.87 -6.38% -1.76% 0% 12518 0.3424 75.11 27.35 0% 0 0% 0 0% 0 0% 0%
20220412 28.5 28.97 27.77 28.7 -0.03% 1.38% 0% 11394 0.3226 73.24 28.31 0% 0 0% 0 0% 0 0% 0%
20220411 31.04 31.04 28.42 28.71 -8.42% -3.24% 0% 19501 0.5786 133.03 29.67 0% 0 0% 0 0% 0 0% 0%
20220408 31.91 32.02 30.68 31.35 -3.51% 0.74% 0% 28008 0.8717 210.95 31.12 0% 0 0% 0 0% 0 0% 0%
20220407 29.55 35.32 29.47 32.49 10.36% -1.58% 0% 43353 1.4312 414.96 33.01 0% 0 0% 0 0% 0 0% 0%
20220401 29.5 29.79 29.03 29.15 -1.22% -0.58% 0% 4488 0.1316 58.99 29.32 0% 0 0% 0 0% 0 0% 0%
20220331 29.64 30.15 29.2 29.51 -0.37% -0.64% 0% 4821 0.1432 63.28 29.7 0% 0 0% 0 0% 0 0% 0%
20220330 29.88 29.88 29.26 29.62 0.89% 0.07% 0% 3852 0.114 46.67 29.6 0% 0 0% 0 0% 0 0% 0%
20220329 30.2 30.4 29.26 29.36 -2.78% -1.21% 0% 4832 0.1436 55.05 29.72 0% 0 0% 0 0% 0 0% 0%
20220328 30.23 30.68 29.69 30.2 -0.53% 0.13% 0% 5381 0.1623 59.87 30.16 0% 0 0% 0 0% 0 0% 0%
20220325 30.83 31.29 30.36 30.36 -1.52% -1.49% 0% 4916 0.1515 53.89 30.82 0% 0 0% 0 0% 0 0% 0%
20220324 31.35 31.4 30.66 30.83 -1.56% -0.03% 0% 5878 0.1813 63.38 30.84 0% 0 0% 0 0% 0 0% 0%
20220323 30.56 31.44 30.51 31.32 2.49% 0.84% 0% 7126 0.2213 73.83 31.06 0% 0 0% 0 0% 0 0% 0%
20220322 30.7 31.03 30.29 30.56 -1.74% 0.16% 0% 5522 0.1685 56.57 30.51 0% 0 0% 0 0% 0 0% 0%
20220321 30.31 31.15 30.08 31.1 2.37% 0.94% 0% 6632 0.2043 65.79 30.81 0% 0 0% 0 0% 0 0% 0%
20220318 30.16 30.49 29.84 30.38 0.76% 0.36% 0% 5359 0.1622 50.97 30.27 0% 0 0% 0 0% 0 0% 0%
20220317 29.25 30.78 29.25 30.15 3.61% 0% 0% 10528 0.3174 93.87 30.15 0% 0 0% 0 0% 0 0% 0%
20220316 29.01 29.5 27.6 29.1 1.82% 1.89% 0% 9535 0.2723 83.1 28.56 0% 0 0% 0 0% 0 0% 0%
20220315 30.22 30.48 28.47 28.58 -5.43% -2.89% 0% 8447 0.2486 77.39 29.43 0% 0 0% 0 0% 0 0% 0%
20220311 30.84 31.65 30.03 31.46 0.8% 1.45% 0% 8487 0.2632 80.58 31.01 0% 0 0% 0 0% 0 0% 0%
20220310 31.71 32.17 31.2 31.21 0.06% -1.48% 0% 7276 0.2305 68.65 31.68 0% 0 0% 0 0% 0 0% 0%
20220309 31.49 31.61 29.02 31.19 -0.45% 1.96% 0% 12563 0.3843 106.13 30.59 0% 0 0% 0 0% 0 0% 0%
20220308 33.23 33.31 31.21 31.33 -5.72% -1.94% 0% 10464 0.3343 92.26 31.95 0% 0 0% 0 0% 0 0% 0%
20220307 34.54 34.54 33.08 33.23 -3.32% -0.78% 0% 9138 0.306 86.41 33.49 0% 0 0% 0 0% 0 0% 0%
20220304 34.07 34.93 33.89 34.37 -0.29% -0.38% 0% 7760 0.2677 78.66 34.5 0% 0 0% 0 0% 0 0% 0%
20220303 34.23 34.96 33.9 34.47 0.67% -0.09% 0% 9530 0.3288 100.06 34.5 0% 0 0% 0 0% 0 0% 0%
20220302 33.7 34.3 33.37 34.24 0.97% 1.06% 0% 5835 0.1977 62.5 33.88 0% 0 0% 0 0% 0 0% 0%
20220301 33.78 34.15 33.61 33.91 0.27% 0.24% 0% 5941 0.201 63.6 33.83 0% 0 0% 0 0% 0 0% 0%
20220228 34.38 34.38 33.19 33.82 -1.69% 0.45% 0% 8892 0.2994 95.6 33.67 0% 0 0% 0 0% 0 0% 0%
20220225 34.5 35.05 34.23 34.4 0.58% -0.72% 0% 9466 0.328 107.87 34.65 0% 0 0% 0 0% 0 0% 0%
20220224 35 35.38 33.79 34.2 -2.65% -0.98% 0% 12088 0.4175 138.29 34.54 0% 0 0% 0 0% 0 0% 0%
20220223 33.96 35.35 33.91 35.13 3.26% 0.31% 0% 10452 0.366 130.49 35.02 0% 0 0% 0 0% 0 0% 0%
20220222 34.68 34.68 33.69 34.02 -2.35% -0.12% 0% 7143 0.2433 91.69 34.06 0% 0 0% 0 0% 0 0% 0%
20220221 34.66 34.91 34.29 34.84 0.52% 0.29% 0% 5029 0.1747 56.95 34.74 0% 0 0% 0 0% 0 0% 0%
20220218 34.18 34.69 33.86 34.66 0.52% 1.11% 0% 5099 0.1748 44.02 34.28 0% 0 0% 0 0% 0 0% 0%
20220217 34.57 34.85 34.16 34.48 -0.23% -0.32% 0% 6864 0.2374 47.87 34.59 0% 0 0% 0 0% 0 0% 0%
20220216 34.2 34.85 34.04 34.56 1.32% 0.44% 0% 6599 0.2271 38.85 34.41 0% 0 0% 0 0% 0 0% 0%
20220215 33.83 34.18 33.53 34.11 0.8% 0.5% 0% 5404 0.1834 28.06 33.94 0% 0 0% 0 0% 0 0% 0%
20220214 33.2 33.95 33.16 33.84 -0.44% 0.74% 0% 6653 0.2235 30.02 33.59 0% 0 0% 0 0% 0 0% 0%
20220211 34.9 35.06 33.82 33.99 -3.13% -0.56% 0% 9741 0.3329 38.49 34.18 0% 0 0% 0 0% 0 0% 0%
20220210 35.62 35.82 34.8 35.09 -2.01% 0% 0% 7917 0.2778 27.31 35.09 0% 0 0% 0 0% 0 0% 0%
20220209 35.58 35.94 35.47 35.81 0.45% 0.2% 0% 6629 0.2369 18.47 35.74 0% 0 0% 0 0% 0 0% 0%
20211203 44.01 44.77 44.01 44.08 -0.72% -0.68% 0% 10636 0.472 32.26 44.38 0% 0 0% 0 0% 0 0% 0%
20211202 45.42 45.76 44.18 44.4 -2.91% -0.87% 0% 18176 0.8141 53.29 44.79 0% 0 0% 0 0% 0 0% 0%
20211201 45.17 45.88 44.91 45.73 1.26% 0.79% 0% 16524 0.7497 48.96 45.37 0% 0 0% 0 0% 0 0% 0%
20211130 46.02 46.95 45.08 45.16 -0.83% -1.74% 0% 19427 0.8928 58.78 45.96 0% 0 0% 0 0% 0 0% 0%
20211129 45.02 46.44 45.01 45.54 -0.98% -0.57% 0% 16592 0.7599 50.44 45.8 0% 0 0% 0 0% 0 0% 0%
20211126 45.75 46.86 45.68 45.99 -0.37% -0.28% 0% 20148 0.9292 60.64 46.12 0% 0 0% 0 0% 0 0% 0%
20211125 46.8 47.55 46.03 46.16 -1.75% -0.77% 0% 25337 1.1786 74.68 46.52 0% 0 0% 0 0% 0 0% 0%
20211124 46.1 47.75 46.06 46.98 1.01% -0.28% 0% 33452 1.576 103.8 47.11 0% 0 0% 0 0% 0 0% 0%
20211123 47.35 49.4 46.2 46.51 -0.24% -2.13% 0% 53998 2.5658 179.72 47.52 0% 0 0% 0 0% 0 0% 0%
20211122 44.91 46.73 44.6 46.62 4.72% 1.35% 0% 35945 1.6533 133.61 46 0% 0 0% 0 0% 0 0% 0%
20211119 43.94 45.26 43.5 44.52 1% -0.09% 0% 20929 0.9325 85.74 44.56 0% 0 0% 0 0% 0 0% 0%
20211118 44.45 44.9 43.8 44.08 0.09% -0.72% 0% 19037 0.8452 82.21 44.4 0% 0 0% 0 0% 0 0% 0%
20211117 43.52 44.45 43.03 44.04 1.36% 0.36% 0% 20538 0.9012 92.7 43.88 0% 0 0% 0 0% 0 0% 0%
20211116 44.76 44.84 43.43 43.45 -2.67% -1.5% 0% 20375 0.8987 96.76 44.11 0% 0 0% 0 0% 0 0% 0%
20211115 44.6 45.12 44.01 44.64 0.11% 0.36% 0% 23629 1.0511 119.11 44.48 0% 0 0% 0 0% 0 0% 0%
20211112 42.51 44.88 42.08 44.59 4.26% 1.85% 0% 33092 1.4487 180.37 43.78 0% 0 0% 0 0% 0 0% 0%
20211111 42.2 43.15 42.05 42.77 1.04% 0.45% 0% 17051 0.7261 105.03 42.58 0% 0 0% 0 0% 0 0% 0%
20211110 41.8 42.99 41.8 42.33 0.55% 0% 0% 21628 0.9155 132.33 42.33 0% 0 0% 0 0% 0 0% 0%
20211109 40.35 42.42 40.12 42.1 4.34% 0.53% 0% 23287 0.9752 145.04 41.88 0% 0 0% 0 0% 0 0% 0%
20211108 40.53 41.36 39.92 40.35 -0.86% -0.15% 0% 12325 0.4981 77.94 40.41 0% 0 0% 0 0% 0 0% 0%
20211105 40.2 41.6 40.05 40.7 0.89% -0.8% 0% 16724 0.6862 106.08 41.03 0% 0 0% 0 0% 0 0% 0%
20211104 40.12 40.67 40.01 40.34 0% 0.07% 0% 12589 0.5074 81.93 40.31 0% 0 0% 0 0% 0 0% 0%
20211103 38.85 40.4 38.66 40.34 3.7% 1.92% 0% 14734 0.5831 95.33 39.58 0% 0 0% 0 0% 0 0% 0%
20211102 39.33 40.49 38.64 38.9 -1.04% -1.79% 0% 12759 0.5054 83.39 39.61 0% 0 0% 0 0% 0 0% 0%
20211101 38.69 39.59 38.3 39.31 1% 0.36% 0% 9069 0.3552 58.22 39.17 0% 0 0% 0 0% 0 0% 0%
20211029 38.88 39.54 38.8 38.92 1.8% -0.28% 0% 10343 0.4037 61.9 39.03 0% 0 0% 0 0% 0 0% 0%
20211028 41.27 41.27 38.23 38.23 -7.37% -2.75% 0% 19071 0.7497 111.64 39.31 0% 0 0% 0 0% 0 0% 0%
20211027 40.96 41.86 40.51 41.27 0.19% 0.19% 0% 15141 0.6237 93.3 41.19 0% 0 0% 0 0% 0 0% 0%
20211026 40.09 41.71 40.06 41.19 1.45% 0.66% 0% 15103 0.618 92.14 40.92 0% 0 0% 0 0% 0 0% 0%
20211025 39.98 41.42 39.05 40.6 1.73% 0.82% 0% 13947 0.5616 83.16 40.27 0% 0 0% 0 0% 0 0% 0%
20211022 39.8 40.37 39.63 39.91 1.24% -0.47% 0% 10240 0.4106 57.02 40.1 0% 0 0% 0 0% 0 0% 0%
20211021 40 40.2 39.1 39.42 -1.15% -0.23% 0% 10667 0.4215 56.7 39.51 0% 0 0% 0 0% 0 0% 0%
20211020 40.47 40.84 39.81 39.88 -1.46% -0.65% 0% 11113 0.4461 58.88 40.14 0% 0 0% 0 0% 0 0% 0%
20211019 40.16 41.25 40.16 40.47 0.27% -0.39% 0% 11451 0.4653 59.05 40.63 0% 0 0% 0 0% 0 0% 0%
20211018 42.28 42.28 39.7 40.36 -5.26% -0.17% 0% 18666 0.7547 89.27 40.43 0% 0 0% 0 0% 0 0% 0%
20211015 42.82 43.62 42.6 42.6 -1.62% -0.88% 0% 13323 0.5726 67.88 42.98 0% 0 0% 0 0% 0 0% 0%
20211014 42.61 43.96 42.4 43.3 0.44% -0.14% 0% 16525 0.7166 84.35 43.36 0% 0 0% 0 0% 0 0% 0%
20211013 42.49 43.74 41.87 43.11 2.55% -0.16% 0% 16925 0.7309 88.15 43.18 0% 0 0% 0 0% 0 0% 0%
20211012 43.06 43.59 41.8 42.04 -3.84% -1.31% 0% 16533 0.7043 88.37 42.6 0% 0 0% 0 0% 0 0% 0%
20211011 42.1 44.43 41.62 43.72 3.58% 1.46% 0% 23612 1.0174 129.52 43.09 0% 0 0% 0 0% 0 0% 0%
20211008 41.79 42.68 41.1 42.21 2.48% 0.29% 0% 14344 0.6038 76.29 42.09 0% 0 0% 0 0% 0 0% 0%
20210930 41.2 42.18 41 41.19 1.7% -0.84% 0% 13120 0.545 66.72 41.54 0% 0 0% 0 0% 0 0% 0%
20210929 41.11 42.48 40.5 40.5 -4.39% -1.89% 0% 16843 0.6953 84.29 41.28 0% 0 0% 0 0% 0 0% 0%
20210928 39.7 42.87 38.78 42.36 6.7% 4.33% 0% 26209 1.0641 127.8 40.6 0% 0 0% 0 0% 0 0% 0%
20210927 41.2 41.72 39.67 39.7 -3.64% -2.22% 0% 16844 0.6839 85.32 40.6 0% 0 0% 0 0% 0 0% 0%
20210924 41.99 41.99 41.17 41.2 -1.95% -0.63% 0% 13004 0.5391 65.75 41.46 0% 0 0% 0 0% 0 0% 0%
20210923 41.92 42.9 41.92 42.02 0.38% -0.83% 0% 11075 0.4693 52.63 42.37 0% 0 0% 0 0% 0 0% 0%
20210922 41.49 42.07 41.28 41.86 -0.99% 0.34% 0% 9446 0.3941 41.45 41.72 0% 0 0% 0 0% 0 0% 0%
20210917 43 43.09 41.8 42.28 0.59% -0.07% 0% 13136 0.5558 55.12 42.31 0% 0 0% 0 0% 0 0% 0%
20210916 43.3 43.89 41.93 42.03 -4.28% -1.34% 0% 24653 1.0501 59.02 42.6 0% 0 0% 0 0% 0 0% 0%
20210915 43.61 44.49 43.16 43.91 1.9% -0.18% 0% 19351 0.8513 33.41 43.99 0% 0 0% 0 0% 0 0% 0%
20210914 42.98 43.74 42.71 43.09 0.09% -0.14% 0% 14879 0.6421 22.82 43.15 0% 0 0% 0 0% 0 0% 0%
20210913 44.23 44.3 42.88 43.05 -2.87% -0.49% 0% 20258 0.8764 27.43 43.26 0% 0 0% 0 0% 0 0% 0%
20210910 43.98 44.56 43.43 44.32 0.84% 0.68% 0% 16639 0.7325 21.18 44.02 0% 0 0% 0 0% 0 0% 0%
20210909 44.3 44.95 43.76 43.95 -1.79% -0.5% 0% 19569 0.8643 23.47 44.17 0% 0 0% 0 0% 0 0% 0%
20210908 45.39 45.6 44.15 44.75 -2.19% -0.09% 0% 28560 1.2792 32.94 44.79 0% 0 0% 0 0% 0 0% 0%
20210907 45.99 46.5 45 45.75 0.04% -0.28% 0% 23180 1.0636 26.36 45.88 0% 0 0% 0 0% 0 0% 0%
20210906 44.62 45.84 44.53 45.73 2.14% 0.73% 0% 19687 0.8938 21.07 45.4 0% 0 0% 0 0% 0 0% 0%
20210729 58.77 61.5 55.24 57.21 -2.47% -0.31% 0% 142112 8.1551 176.74 57.39 0% 0 0% 0 0% 0 0% 0%
20210728 48.8 58.66 48.78 58.66 20.01% 7.59% 0% 158853 8.6613 196.65 54.52 0% 0 0% 0 0% 0 0% 0%
20210727 48.8 49.7 47.76 48.88 -1.01% 0.08% 0% 67776 3.3099 81.23 48.84 0% 0 0% 0 0% 0 0% 0%
20210726 47 50.98 46.61 49.38 5.51% 1.04% 0% 86252 4.215 101.13 48.87 0% 0 0% 0 0% 0 0% 0%
20210723 45.8 48.59 45.33 46.8 1.5% -0.49% 0% 71802 3.3772 78.23 47.03 0% 0 0% 0 0% 0 0% 0%
20210722 45.99 46.88 44.81 46.11 0.55% 0.57% 0% 61446 2.8172 62.12 45.85 0% 0 0% 0 0% 0 0% 0%
20210721 44.9 46.73 44.21 45.86 1.08% 0.66% 0% 62268 2.8367 56.09 45.56 0% 0 0% 0 0% 0 0% 0%
20210720 43 46.28 43 45.37 4.06% 0.4% 0% 60288 2.7246 46.4 45.19 0% 0 0% 0 0% 0 0% 0%
20210719 45 46.5 43.6 43.6 -5.85% -2.61% 0% 70197 3.1427 47.11 44.77 0% 0 0% 0 0% 0 0% 0%
20210716 48.4 48.4 45.48 46.31 -7.01% -1.38% 0% 96491 4.5311 63.88 46.96 0% 0 0% 0 0% 0 0% 0%
20210715 50 55 49.22 49.8 -1.78% -4.01% 0% 112592 5.8411 78.54 51.88 0% 0 0% 0 0% 0 0% 0%
20210714 47 51.3 46.7 50.7 6.38% 1.68% 0% 106282 5.2995 69.12 49.86 0% 0 0% 0 0% 0 0% 0%
20210713 47.7 48.73 46.1 47.66 -2.73% 0.57% 0% 91561 4.3388 53.47 47.39 0% 0 0% 0 0% 0 0% 0%
20210712 45 50 43.96 49 7.69% 3.9% 0% 122565 5.7801 64.4 47.16 0% 0 0% 0 0% 0 0% 0%
20210709 46.4 50 45.06 45.5 -5.41% -3.05% 0% 116810 5.4818 55.08 46.93 0% 0 0% 0 0% 0 0% 0%
20210708 49 52.2 46 48.1 -10.26% -1.41% 0% 162835 7.9443 67.2 48.79 0% 0 0% 0 0% 0 0% 0%
20210707 45.3 60.65 44.98 53.6 17.29% 3.51% 0% 203357 10.5304 71.14 51.78 0% 0 0% 0 0% 0 0% 0%
20210706 41 50 41 45.7 383.09% 2.12% 0% 228080 10.2055 47.43 44.75 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