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. 霍普股份301024
    4. 返回上一页 刷新
股票代码（例：sz301024）       403条   (进入霍普股份股票专站) 霍普股份股票成本分析
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 30.35 30.6 30.26 30.44 0.79% -0.07% 0% 5713 0.174 73.06 30.46 0% 0 0% 0 0% 0 0% 0%
20230927 29.88 30.49 29.86 30.2 0.94% -0.1% 0% 7981 0.2413 96.28 30.23 0% 0 0% 0 0% 0 0% 0%
20230926 29.42 30.19 29.35 29.92 1.7% 0.37% 0% 7813 0.2329 90.44 29.81 0% 0 0% 0 0% 0 0% 0%
20230925 30 30.2 29.2 29.42 -1.01% -0.27% 0% 5763 0.17 62.59 29.5 0% 0 0% 0 0% 0 0% 0%
20230922 28.83 29.81 28.77 29.72 3.12% 1.05% 0% 8853 0.2604 90.98 29.41 0% 0 0% 0 0% 0 0% 0%
20230921 29.06 29.34 28.71 28.82 -0.24% -0.79% 0% 6544 0.1901 64.84 29.05 0% 0 0% 0 0% 0 0% 0%
20230920 29.26 29.55 28.88 28.89 -1.03% -0.69% 0% 5682 0.1653 49.64 29.09 0% 0 0% 0 0% 0 0% 0%
20230919 29.58 29.66 28.88 29.19 -1.08% -0.24% 0% 7021 0.2054 55.99 29.26 0% 0 0% 0 0% 0 0% 0%
20230918 29.02 29.61 28.58 29.51 1.93% 0.55% 0% 9094 0.2669 60.09 29.35 0% 0 0% 0 0% 0 0% 0%
20230915 29.01 29.43 28.85 28.95 -0.28% -0.58% 0% 6775 0.1973 39.25 29.12 0% 0 0% 0 0% 0 0% 0%
20230914 29.55 29.56 28.87 29.03 -2.09% -0.41% 0% 10399 0.3031 52.65 29.15 0% 0 0% 0 0% 0 0% 0%
20230913 29.35 30.01 29.13 29.65 0.75% 0.37% 0% 10548 0.3116 45.21 29.54 0% 0 0% 0 0% 0 0% 0%
20230912 30.29 30.44 29.3 29.43 -2.84% -0.74% 0% 12651 0.3751 44.55 29.65 0% 0 0% 0 0% 0 0% 0%
20230911 29.96 30.6 29.55 30.29 1.14% 0.5% 0% 10934 0.3295 32.7 30.14 0% 0 0% 0 0% 0 0% 0%
20230908 29.73 30.29 29.57 29.95 0.74% 0.37% 0% 11061 0.3301 30.03 29.84 0% 0 0% 0 0% 0 0% 0%
20230907 30.98 31.15 29.62 29.73 -4.03% -1.88% 0% 18642 0.5648 48.37 30.3 0% 0 0% 0 0% 0 0% 0%
20230906 30.51 31.26 30.1 30.98 1.04% 0.52% 0% 15523 0.4784 39.79 30.82 0% 0 0% 0 0% 0 0% 0%
20230905 32.32 32.5 30.36 30.66 -5.02% -0.81% 0% 31195 0.9643 74.54 30.91 0% 0 0% 0 0% 0 0% 0%
20230904 32.7 33.3 31.5 32.28 -0.43% -0.03% 0% 26506 0.8559 60.96 32.29 0% 0 0% 0 0% 0 0% 0%
20230901 33.05 33.58 32.23 32.42 -3.19% -0.64% 0% 27842 0.9085 60.77 32.63 0% 0 0% 0 0% 0 0% 0%
20230831 34.6 35.48 32.8 33.49 -4.72% -0.92% 0% 42067 1.422 92.4 33.8 0% 0 0% 0 0% 0 0% 0%
20230830 33.7 35.35 32.75 35.15 2.72% 2.39% 0% 52771 1.8115 120.02 34.33 0% 0 0% 0 0% 0 0% 0%
20230829 31.88 34.8 31.65 34.22 7.47% 1.15% 0% 58121 1.966 133.06 33.83 0% 0 0% 0 0% 0 0% 0%
20230828 34 34.45 31.35 31.84 0.95% -2.63% 0% 37594 1.2295 90.17 32.7 0% 0 0% 0 0% 0 0% 0%
20230825 31.1 33.33 29.62 31.54 0.54% -0.63% 0% 31528 1.0006 75.03 31.74 0% 0 0% 0 0% 0 0% 0%
20230824 32.77 32.8 30.58 31.37 -4.53% -0.19% 0% 27212 0.8554 63.43 31.43 0% 0 0% 0 0% 0 0% 0%
20230823 33.57 33.86 32.4 32.86 -5.3% -0.18% 0% 40675 1.3392 98.63 32.92 0% 0 0% 0 0% 0 0% 0%
20230822 30.86 34.78 30.86 34.7 7.8% 4.9% 0% 61996 2.0507 152.99 33.08 0% 0 0% 0 0% 0 0% 0%
20230821 32.27 34.37 32.03 32.19 0.59% -2.01% 0% 53498 1.7574 135.95 32.85 0% 0 0% 0 0% 0 0% 0%
20230818 30.89 32 30.61 32 3.46% 1.85% 0% 42237 1.3272 106.48 31.42 0% 0 0% 0 0% 0 0% 0%
20230817 31.7 32.23 30.28 30.93 -4.27% 0.23% 0% 35485 1.0951 88.1 30.86 0% 0 0% 0 0% 0 0% 0%
20230816 31.02 32.31 30.3 32.31 4.94% 2.09% 0% 48868 1.5465 122.87 31.65 0% 0 0% 0 0% 0 0% 0%
20230815 29.97 31.08 29.53 30.79 1.95% 1.12% 0% 28433 0.8658 69.72 30.45 0% 0 0% 0 0% 0 0% 0%
20230814 30 30.85 25.1 30.2 -3.02% 0.63% 0% 31824 0.9549 69.15 30.01 0% 0 0% 0 0% 0 0% 0%
20230811 30.82 32.16 30.8 31.14 2.57% -0.45% 0% 37094 1.1603 74.29 31.28 0% 0 0% 0 0% 0 0% 0%
20230810 30.8 31.55 30.31 30.36 -3.65% -1.33% 0% 32855 1.0109 56.19 30.77 0% 0 0% 0 0% 0 0% 0%
20230809 31.04 32.3 30.45 31.51 -0.35% 0.51% 0% 38685 1.2126 57.19 31.35 0% 0 0% 0 0% 0 0% 0%
20230808 30.46 31.66 30.29 31.62 3.03% 1.22% 0% 50773 1.5864 65.97 31.24 0% 0 0% 0 0% 0 0% 0%
20230807 29.51 30.95 29 30.69 1.59% 1.96% 0% 43195 1.3 53.86 30.1 0% 0 0% 0 0% 0 0% 0%
20230804 29.9 31.07 29.6 30.21 0.77% -0.2% 0% 43102 1.3049 55.36 30.27 0% 0 0% 0 0% 0 0% 0%
20230803 29.76 30.29 29.27 29.98 1.22% 0.47% 0% 42832 1.2783 56.93 29.84 0% 0 0% 0 0% 0 0% 0%
20230802 30.02 30.92 29.4 29.62 -3.23% -0.97% 0% 45727 1.3676 63.7 29.91 0% 0 0% 0 0% 0 0% 0%
20230801 33.83 33.83 30.25 30.61 -11.04% -3.19% 0% 70147 2.2183 108.27 31.62 0% 0 0% 0 0% 0 0% 0%
20230731 33.28 35.2 32.92 34.41 -4.31% 1.27% 0% 81257 2.7609 150.3 33.98 0% 0 0% 0 0% 0 0% 0%
20230728 38.36 39.94 34.89 35.96 -8.17% -2.02% 0% 97930 3.5944 228.53 36.7 0% 0 0% 0 0% 0 0% 0%
20230727 36.06 43.59 35.01 39.16 3.08% -0.46% 0% 106345 4.1838 341.73 39.34 0% 0 0% 0 0% 0 0% 0%
20230726 35.8 39.8 35.8 37.99 13.54% 1.55% 0% 107939 4.0383 488.33 37.41 0% 0 0% 0 0% 0 0% 0%
20230725 27.55 33.46 27.21 33.46 20.01% 5.25% 0% 52939 1.6829 378.38 31.79 0% 0 0% 0 0% 0 0% 0%
20230724 26.88 27.88 26.4 27.88 3.72% 1.9% 0% 26764 0.7322 247.16 27.36 0% 0 0% 0 0% 0 0% 0%
20230721 26.52 26.89 26.24 26.88 1.66% 1.2% 0% 6058 0.1609 65.02 26.56 0% 0 0% 0 0% 0 0% 0%
20230720 27 27.14 26.35 26.44 -2.58% -0.79% 0% 8838 0.2355 93.05 26.65 0% 0 0% 0 0% 0 0% 0%
20230719 27.21 27.6 26.34 27.14 2.22% 0.26% 0% 13784 0.3731 145.1 27.07 0% 0 0% 0 0% 0 0% 0%
20230718 26.58 26.58 26.14 26.55 0.38% 0.64% 0% 3218 0.0849 32.49 26.38 0% 0 0% 0 0% 0 0% 0%
20230717 26.19 26.5 25.72 26.45 0.92% 1.15% 0% 3820 0.0999 34.69 26.15 0% 0 0% 0 0% 0 0% 0%
20230714 26.24 26.39 25.82 26.21 0.19% 0.23% 0% 2627 0.0687 22.79 26.15 0% 0 0% 0 0% 0 0% 0%
20230713 25.95 26.27 25.7 26.16 1.2% 0.46% 0% 4271 0.1112 34.7 26.04 0% 0 0% 0 0% 0 0% 0%
20230712 26.29 26.58 25.77 25.85 -1.19% -1.19% 0% 3731 0.0976 50.81 26.16 0% 0 0% 0 0% 0 0% 0%
20230711 25.98 26.22 25.81 26.16 0.96% 0.38% 0% 3592 0.0936 26.62 26.06 0% 0 0% 0 0% 0 0% 0%
20230710 26.45 26.45 25.62 25.91 -0.31% 0.39% 0% 4196 0.1083 50.86 25.81 0% 0 0% 0 0% 0 0% 0%
20230707 25.84 26.32 25.84 25.99 -0.5% -0.27% 0% 3197 0.0833 38.63 26.06 0% 0 0% 0 0% 0 0% 0%
20230706 26.34 26.34 25.86 26.12 -0.04% 0.46% 0% 4904 0.1275 37.1 26 0% 0 0% 0 0% 0 0% 0%
20230705 26.3 26.44 25.73 26.13 0.19% -0.23% 0% 4586 0.1201 55.19 26.19 0% 0 0% 0 0% 0 0% 0%
20230704 25.61 26.19 25.41 26.08 1.84% 0.62% 0% 6799 0.1762 56.81 25.92 0% 0 0% 0 0% 0 0% 0%
20230703 25.64 25.98 25.4 25.61 0.63% -0.12% 0% 6623 0.1698 57.49 25.64 0% 0 0% 0 0% 0 0% 0%
20230630 25.11 25.72 25.11 25.45 1.35% -0.27% 0% 7355 0.1877 63.62 25.52 0% 0 0% 0 0% 0 0% 0%
20230629 24.3 25.37 24.3 25.11 2.95% 0.08% 0% 7446 0.1868 64.74 25.09 0% 0 0% 0 0% 0 0% 0%
20230628 24.83 24.84 24.14 24.39 -1.77% 0.21% 0% 6548 0.1594 59 24.34 0% 0 0% 0 0% 0 0% 0%
20230627 23.56 24.96 23.53 24.83 5.57% 1.14% 0% 8934 0.2193 82.2 24.55 0% 0 0% 0 0% 0 0% 0%
20230626 24.18 24.25 23.41 23.52 -2.69% -0.76% 0% 5039 0.1194 42.94 23.7 0% 0 0% 0 0% 0 0% 0%
20230621 24.54 24.75 24.17 24.17 -1.51% -1.27% 0% 3971 0.0972 30.64 24.48 0% 0 0% 0 0% 0 0% 0%
20230620 24.92 25.15 24.5 24.54 -1.52% -0.85% 0% 5742 0.1421 44.93 24.75 0% 0 0% 0 0% 0 0% 0%
20230619 25.65 25.65 24.83 24.92 -1.89% -0.64% 0% 6488 0.1627 52.52 25.08 0% 0 0% 0 0% 0 0% 0%
20230616 24.96 25.75 24.96 25.4 1.48% -0.08% 0% 8665 0.2203 73.49 25.42 0% 0 0% 0 0% 0 0% 0%
20230615 25.17 25.32 24.63 25.03 -1.26% 0.4% 0% 7530 0.1877 65.84 24.93 0% 0 0% 0 0% 0 0% 0%
20230614 25.25 25.66 24.85 25.35 1.6% 0.32% 0% 9298 0.235 87.08 25.27 0% 0 0% 0 0% 0 0% 0%
20230613 25.03 25.68 24.92 24.95 -0.36% -0.87% 0% 9205 0.2317 92.09 25.17 0% 0 0% 0 0% 0 0% 0%
20230612 25.42 25.49 24.41 25.04 -1.34% 1.25% 0% 11962 0.2958 124.76 24.73 0% 0 0% 0 0% 0 0% 0%
20230609 25.8 26.26 25.16 25.38 -3.94% -0.63% 0% 15727 0.4016 182.9 25.54 0% 0 0% 0 0% 0 0% 0%
20230608 25.34 27.5 25.19 26.42 3.81% -0.3% 0% 22844 0.6053 308.31 26.5 0% 0 0% 0 0% 0 0% 0%
20230607 25.58 26.22 25.29 25.45 0.08% -0.9% 0% 6767 0.1738 114.47 25.68 0% 0 0% 0 0% 0 0% 0%
20230606 25.41 25.81 25.04 25.43 0.51% 0% 0% 7828 0.1991 129.77 25.43 0% 0 0% 0 0% 0 0% 0%
20230605 25 25.38 24.91 25.3 1.24% 0.48% 0% 4241 0.1068 71.29 25.18 0% 0 0% 0 0% 0 0% 0%
20230602 24.8 25.12 24.72 24.99 0.77% 0.12% 0% 4635 0.1157 74.91 24.96 0% 0 0% 0 0% 0 0% 0%
20230601 24.64 24.94 24.41 24.8 0.85% 0.28% 0% 4597 0.1137 59.72 24.73 0% 0 0% 0 0% 0 0% 0%
20230531 24.8 25 24.51 24.59 -0.85% -0.32% 0% 2736 0.0675 37.82 24.67 0% 0 0% 0 0% 0 0% 0%
20230530 24.67 24.81 24.39 24.8 1.02% 0.73% 0% 3810 0.0938 53.51 24.62 0% 0 0% 0 0% 0 0% 0%
20230529 24.74 25 24.42 24.55 -1.76% -0.53% 0% 4543 0.1121 62.56 24.68 0% 0 0% 0 0% 0 0% 0%
20230526 25.15 25.7 24.81 24.99 -0.04% -0.28% 0% 5159 0.1293 73.55 25.06 0% 0 0% 0 0% 0 0% 0%
20230525 24.71 25.33 24.67 25 0.24% 0.2% 0% 4954 0.1236 72.46 24.95 0% 0 0% 0 0% 0 0% 0%
20230524 24.53 24.99 24.53 24.94 1.01% 0.48% 0% 5355 0.1329 79.05 24.82 0% 0 0% 0 0% 0 0% 0%
20230523 25.45 25.45 24.69 24.69 -1.24% -1.36% 0% 5614 0.1405 86.63 25.03 0% 0 0% 0 0% 0 0% 0%
20230522 25 25.1 24.63 25 0.44% 0.68% 0% 4494 0.1116 66.99 24.83 0% 0 0% 0 0% 0 0% 0%
20230519 25.2 25.2 24.72 24.89 -0.96% -0.04% 0% 2795 0.0696 42.08 24.9 0% 0 0% 0 0% 0 0% 0%
20230518 25 25.19 24.65 25.13 0.52% 0.64% 0% 3472 0.0867 52.88 24.97 0% 0 0% 0 0% 0 0% 0%
20230517 24.44 25 24.24 25 1.5% 0.97% 0% 5392 0.1335 85.04 24.76 0% 0 0% 0 0% 0 0% 0%
20230516 24.84 24.84 24.42 24.63 -0.32% 0.29% 0% 2138 0.0525 34.88 24.56 0% 0 0% 0 0% 0 0% 0%
20230515 24.88 24.88 24.16 24.71 0.45% 0.94% 0% 3713 0.0909 59.73 24.48 0% 0 0% 0 0% 0 0% 0%
20230510 24.15 24.95 24.14 24.7 1.02% -0.04% 0% 4691 0.1159 45.18 24.71 0% 0 0% 0 0% 0 0% 0%
20230509 24.75 24.96 24.4 24.45 -1.25% -0.57% 0% 5437 0.1337 88.72 24.59 0% 0 0% 0 0% 0 0% 0%
20230508 24.68 25.05 24.64 24.76 0.04% -0.24% 0% 5250 0.1303 84.83 24.82 0% 0 0% 0 0% 0 0% 0%
20230505 24.11 24.93 23.81 24.75 2.7% 0.86% 0% 8852 0.2172 140.2 24.54 0% 0 0% 0 0% 0 0% 0%
20230504 23.76 24.26 23.75 24.1 1.43% 0.54% 0% 6145 0.1473 103.01 23.97 0% 0 0% 0 0% 0 0% 0%
20230428 23.43 23.8 23.36 23.76 1.41% 0.47% 0% 4267 0.1009 68.33 23.65 0% 0 0% 0 0% 0 0% 0%
20230427 23.09 23.58 22.95 23.43 1.03% 0.3% 0% 4440 0.1037 69.87 23.36 0% 0 0% 0 0% 0 0% 0%
20230426 22.6 23.35 22.57 23.19 2.25% 0.48% 0% 6238 0.144 95.25 23.08 0% 0 0% 0 0% 0 0% 0%
20230425 22.66 22.77 22.01 22.68 0.8% 0.76% 0% 6636 0.1494 100.59 22.51 0% 0 0% 0 0% 0 0% 0%
20230424 22.26 22.86 22.06 22.5 0.9% 0.36% 0% 4157 0.0932 65.29 22.42 0% 0 0% 0 0% 0 0% 0%
20230421 22.78 22.99 22.25 22.3 -1.93% -1.11% 0% 3995 0.0901 60.63 22.55 0% 0 0% 0 0% 0 0% 0%
20230420 22.98 23 22.61 22.74 -1.43% -0.22% 0% 6033 0.1375 94.51 22.79 0% 0 0% 0 0% 0 0% 0%
20230419 23.7 23.7 22.96 23.07 -2.12% -0.56% 0% 5896 0.1368 100.05 23.2 0% 0 0% 0 0% 0 0% 0%
20230418 23.78 23.78 23.35 23.57 -0.38% 0.08% 0% 3813 0.0898 65.69 23.55 0% 0 0% 0 0% 0 0% 0%
20230417 23.71 24.25 23.57 23.66 -1.38% -0.76% 0% 7963 0.1898 137.57 23.84 0% 0 0% 0 0% 0 0% 0%
20230414 24.15 24.42 23.98 23.99 -1.28% -0.58% 0% 5115 0.1234 95.79 24.13 0% 0 0% 0 0% 0 0% 0%
20230413 24.16 24.4 23.85 24.3 0.62% 0.7% 0% 5268 0.1271 101.81 24.13 0% 0 0% 0 0% 0 0% 0%
20230412 24.49 24.49 23.84 24.15 1.05% 0.08% 0% 4894 0.1181 97.58 24.13 0% 0 0% 0 0% 0 0% 0%
20230411 24.15 24.16 23.73 23.9 -1.2% 0.04% 0% 4010 0.0958 78.92 23.89 0% 0 0% 0 0% 0 0% 0%
20230410 24.26 24.26 23.74 24.19 -0.29% 0.71% 0% 6137 0.1474 118.18 24.02 0% 0 0% 0 0% 0 0% 0%
20230407 24.49 24.49 24.11 24.26 -0.21% -0.12% 0% 2865 0.0696 56.72 24.29 0% 0 0% 0 0% 0 0% 0%
20230406 24.4 24.75 24.19 24.31 -0.53% -0.21% 0% 3182 0.0775 58.72 24.36 0% 0 0% 0 0% 0 0% 0%
20230404 25 25.06 24.42 24.44 -2.67% -0.97% 0% 5190 0.1281 84.46 24.68 0% 0 0% 0 0% 0 0% 0%
20230403 24.97 25.11 24.73 25.11 0.52% 0.84% 0% 3859 0.0961 61.8 24.9 0% 0 0% 0 0% 0 0% 0%
20230331 25.01 25.08 24.67 24.98 0.2% 0.64% 0% 4122 0.1023 65.91 24.82 0% 0 0% 0 0% 0 0% 0%
20230330 25.23 25.25 24.63 24.93 -0.72% 0.2% 0% 3235 0.0805 52.52 24.88 0% 0 0% 0 0% 0 0% 0%
20230329 25.72 25.9 25.03 25.11 -2.22% -1.14% 0% 3535 0.0898 56.6 25.4 0% 0 0% 0 0% 0 0% 0%
20230328 26.18 26.18 25.66 25.68 -1.87% -0.62% 0% 4616 0.1193 73.34 25.84 0% 0 0% 0 0% 0 0% 0%
20230327 26 26.26 25.54 26.17 0.58% 0.5% 0% 4747 0.1236 68.29 26.04 0% 0 0% 0 0% 0 0% 0%
20230324 25.83 26.1 25.72 26.02 0.46% 0.23% 0% 4537 0.1178 61.38 25.96 0% 0 0% 0 0% 0 0% 0%
20230323 25.57 25.95 25.4 25.9 0.43% 0.58% 0% 6071 0.1563 54.61 25.75 0% 0 0% 0 0% 0 0% 0%
20230322 25.21 26.37 25.21 25.79 2.3% -0.23% 0% 10126 0.2618 109.96 25.85 0% 0 0% 0 0% 0 0% 0%
20230321 25.97 25.97 24.8 25.21 0.92% 0.68% 0% 6701 0.1678 73.93 25.04 0% 0 0% 0 0% 0 0% 0%
20230320 25.23 25.44 24.98 24.98 -0.99% -0.68% 0% 3992 0.1004 45.43 25.15 0% 0 0% 0 0% 0 0% 0%
20230317 25.12 25.65 25.12 25.23 0.44% -0.55% 0% 3374 0.0856 38 25.37 0% 0 0% 0 0% 0 0% 0%
20230316 25.42 25.6 25.03 25.12 -2.14% -0.55% 0% 5131 0.1296 53.51 25.26 0% 0 0% 0 0% 0 0% 0%
20230315 25.47 26 25.44 25.67 0.79% -0.08% 0% 5096 0.1309 51.02 25.69 0% 0 0% 0 0% 0 0% 0%
20230314 26.03 26.29 25 25.47 -1.93% -0.89% 0% 11517 0.296 111 25.7 0% 0 0% 0 0% 0 0% 0%
20230313 26.65 26.7 25.42 25.97 -2.55% 0.27% 0% 8926 0.2312 88.18 25.9 0% 0 0% 0 0% 0 0% 0%
20230310 26.83 27.11 26.02 26.65 -1.08% 0.34% 0% 11395 0.3026 111.39 26.56 0% 0 0% 0 0% 0 0% 0%
20230309 25.89 27.17 25.59 26.94 4.06% 1.2% 0% 16058 0.4274 167.9 26.62 0% 0 0% 0 0% 0 0% 0%
20230308 24.8 25.9 24.8 25.89 4.35% 1.81% 0% 6449 0.164 69.57 25.43 0% 0 0% 0 0% 0 0% 0%
20230307 24.95 25.36 24.75 24.81 -0.52% -1.16% 0% 4295 0.1078 46.44 25.1 0% 0 0% 0 0% 0 0% 0%
20230306 25.44 25.8 24.79 24.94 -1.19% -0.8% 0% 5413 0.1361 55.55 25.14 0% 0 0% 0 0% 0 0% 0%
20230303 25.5 25.5 24.7 25.24 -0.71% 0.64% 0% 9600 0.2408 98.01 25.08 0% 0 0% 0 0% 0 0% 0%
20230302 25.99 26.11 25.31 25.42 -1.63% -0.55% 0% 9899 0.253 105.85 25.56 0% 0 0% 0 0% 0 0% 0%
20230301 25.82 26.05 25.41 25.84 0.04% 0.35% 0% 8621 0.222 92.29 25.75 0% 0 0% 0 0% 0 0% 0%
20230228 26.28 27.09 25.81 25.83 -1.22% -1.75% 0% 9857 0.2591 104.54 26.29 0% 0 0% 0 0% 0 0% 0%
20230227 26.45 27.17 26.12 26.15 -1.21% -1.73% 0% 12148 0.3233 128.25 26.61 0% 0 0% 0 0% 0 0% 0%
20230224 26.2 26.63 26.07 26.47 0.8% 0.27% 0% 4840 0.1278 50.51 26.4 0% 0 0% 0 0% 0 0% 0%
20230223 25.76 26.3 25.7 26.26 1.94% 0.5% 0% 8815 0.2303 85.19 26.13 0% 0 0% 0 0% 0 0% 0%
20230222 25.65 25.83 25.24 25.76 0.43% 0.43% 0% 4241 0.1088 40.93 25.65 0% 0 0% 0 0% 0 0% 0%
20230221 25.45 26.1 25.28 25.65 1.06% 0.2% 0% 8389 0.2148 79.05 25.6 0% 0 0% 0 0% 0 0% 0%
20230220 25.41 25.45 24.81 25.38 0.91% 1.08% 0% 4575 0.1149 43.31 25.11 0% 0 0% 0 0% 0 0% 0%
20230217 25.17 25.51 24.85 25.15 -0.04% -0.24% 0% 4744 0.1196 45.59 25.21 0% 0 0% 0 0% 0 0% 0%
20230216 25.75 25.83 24.73 25.16 -1.8% -1.18% 0% 8029 0.2044 77.93 25.46 0% 0 0% 0 0% 0 0% 0%
20230215 25.77 25.86 25.26 25.62 0.16% 0.04% 0% 8589 0.22 86.32 25.61 0% 0 0% 0 0% 0 0% 0%
20230214 25.2 25.77 25.12 25.58 1.71% 0.67% 0% 9967 0.2533 101.01 25.41 0% 0 0% 0 0% 0 0% 0%
20230213 24.8 25.23 24.6 25.15 2.03% 0.72% 0% 10279 0.2567 105.4 24.97 0% 0 0% 0 0% 0 0% 0%
20230210 24.22 24.75 24.16 24.65 1.86% 0.53% 0% 10070 0.2469 104.9 24.52 0% 0 0% 0 0% 0 0% 0%
20230209 23.75 24.23 23.73 24.2 1.6% 0.62% 0% 5987 0.144 62.24 24.05 0% 0 0% 0 0% 0 0% 0%
20230208 23.93 24.02 23.7 23.82 -0.42% 0.08% 0% 3008 0.0716 32.44 23.8 0% 0 0% 0 0% 0 0% 0%
20230207 23.79 23.93 23.73 23.92 0.46% 0.38% 0% 3026 0.0721 32.93 23.83 0% 0 0% 0 0% 0 0% 0%
20230206 23.94 24.03 23.75 23.81 -0.5% -0.38% 0% 3343 0.0799 37.18 23.9 0% 0 0% 0 0% 0 0% 0%
20230203 23.85 24.03 23.46 23.93 0.34% 0.29% 0% 5285 0.1261 57.96 23.86 0% 0 0% 0 0% 0 0% 0%
20230202 24.32 24.32 23.74 23.85 -0.21% -0.62% 0% 5296 0.1271 60.14 24 0% 0 0% 0 0% 0 0% 0%
20230201 23.38 23.96 23.38 23.9 2.22% 0.72% 0% 4833 0.1147 54.68 23.73 0% 0 0% 0 0% 0 0% 0%
20230131 23.25 23.57 23.02 23.38 0% 0.3% 0% 2788 0.065 31.97 23.31 0% 0 0% 0 0% 0 0% 0%
20230130 23.12 23.59 23.02 23.38 2.1% 0.34% 0% 4364 0.1017 48.67 23.3 0% 0 0% 0 0% 0 0% 0%
20230120 22.82 23.14 22.82 22.9 0.44% -0.26% 0% 3475 0.0798 36.62 22.96 0% 0 0% 0 0% 0 0% 0%
20230119 22.8 22.94 22.65 22.8 0.13% 0.04% 0% 3370 0.0768 43.84 22.79 0% 0 0% 0 0% 0 0% 0%
20230118 22.32 22.8 22.19 22.77 2.02% 1.16% 0% 4473 0.1007 50.22 22.51 0% 0 0% 0 0% 0 0% 0%
20230117 22.38 22.41 22.13 22.32 0.09% 0.36% 0% 2558 0.0569 29.07 22.24 0% 0 0% 0 0% 0 0% 0%
20230116 21.94 22.3 21.94 22.3 1.69% 0.5% 0% 3997 0.0887 46.36 22.19 0% 0 0% 0 0% 0 0% 0%
20230113 21.86 21.94 21.71 21.93 0.37% 0.41% 0% 2940 0.0642 35.33 21.84 0% 0 0% 0 0% 0 0% 0%
20230112 21.93 22.05 21.78 21.85 -0.23% 0% 0% 3684 0.0805 44.61 21.85 0% 0 0% 0 0% 0 0% 0%
20230111 22.29 22.35 21.89 21.9 -1.79% -0.9% 0% 3679 0.0813 46.17 22.1 0% 0 0% 0 0% 0 0% 0%
20230110 22.39 22.52 22.06 22.3 -0.71% 0.31% 0% 3235 0.0719 43.28 22.23 0% 0 0% 0 0% 0 0% 0%
20230109 22.67 22.67 22.35 22.46 -0.31% -0.13% 0% 5259 0.1183 82.85 22.49 0% 0 0% 0 0% 0 0% 0%
20230106 22.69 22.81 22.43 22.53 -0.53% -0.35% 0% 2760 0.0624 54.03 22.61 0% 0 0% 0 0% 0 0% 0%
20230105 22.71 22.87 22.51 22.65 -0.44% 0.04% 0% 3061 0.0693 62.95 22.64 0% 0 0% 0 0% 0 0% 0%
20230104 22.42 22.95 22.3 22.75 1.16% 0% 0% 5543 0.1261 115.43 22.75 0% 0 0% 0 0% 0 0% 0%
20230103 23.1 23.21 21.99 22.49 3.17% 0.63% 0% 4582 0.1024 99.23 22.35 0% 0 0% 0 0% 0 0% 0%
20221230 21.99 22.05 21.71 21.8 -0.23% -0.18% 0% 2994 0.0654 33.82 21.84 0% 0 0% 0 0% 0 0% 0%
20221229 22.11 22.16 21.8 21.85 -1.75% -0.5% 0% 5346 0.1174 105.22 21.96 0% 0 0% 0 0% 0 0% 0%
20221228 23.38 23.38 22.18 22.24 -1.68% -1.94% 0% 7184 0.1629 152.07 22.68 0% 0 0% 0 0% 0 0% 0%
20221227 22.5 22.88 22.34 22.62 0.67% 0.13% 0% 4587 0.1036 104.25 22.59 0% 0 0% 0 0% 0 0% 0%
20221226 22.11 22.52 22.11 22.47 1.63% 0.49% 0% 2495 0.0558 56.94 22.36 0% 0 0% 0 0% 0 0% 0%
20221223 21.84 22.63 21.84 22.11 0.23% -0.85% 0% 4103 0.0915 86.62 22.3 0% 0 0% 0 0% 0 0% 0%
20221222 22.56 22.56 21.94 22.06 -1.3% -0.59% 0% 3853 0.0855 80.69 22.19 0% 0 0% 0 0% 0 0% 0%
20221221 22.5 22.68 22.34 22.35 -0.71% -0.45% 0% 3314 0.0744 68.59 22.45 0% 0 0% 0 0% 0 0% 0%
20221220 22.38 22.79 22.29 22.51 0.45% -0.22% 0% 3156 0.0712 63.39 22.56 0% 0 0% 0 0% 0 0% 0%
20221219 22.85 22.98 22.32 22.41 -1.75% -0.62% 0% 5805 0.1309 107.36 22.55 0% 0 0% 0 0% 0 0% 0%
20221216 23.23 23.43 22.8 22.81 -2.81% -1% 0% 5091 0.1173 92.76 23.04 0% 0 0% 0 0% 0 0% 0%
20221215 23.35 23.53 23.23 23.47 0.56% 0.34% 0% 3125 0.0731 57.1 23.39 0% 0 0% 0 0% 0 0% 0%
20221214 23.57 23.74 23.27 23.34 -1.35% -0.55% 0% 3835 0.09 38.54 23.47 0% 0 0% 0 0% 0 0% 0%
20221213 23.69 23.87 23.51 23.66 -0.17% -0.04% 0% 3710 0.0878 62.65 23.67 0% 0 0% 0 0% 0 0% 0%
20221212 24.08 24.19 23.54 23.7 -1.58% -0.04% 0% 5812 0.1378 90.86 23.71 0% 0 0% 0 0% 0 0% 0%
20221209 24.22 24.33 23.92 24.08 -0.5% -0.12% 0% 3584 0.0864 56.66 24.11 0% 0 0% 0 0% 0 0% 0%
20221208 24.32 24.43 23.88 24.2 -0.29% 0.21% 0% 4373 0.1056 66.93 24.15 0% 0 0% 0 0% 0 0% 0%
20221207 24.48 24.48 24.15 24.27 -0.94% -0.04% 0% 4325 0.105 64.2 24.28 0% 0 0% 0 0% 0 0% 0%
20221206 24.76 24.87 24.16 24.5 -1.13% 0.29% 0% 6545 0.1599 90.62 24.43 0% 0 0% 0 0% 0 0% 0%
20221205 24.87 24.95 24.41 24.78 0.45% 0.53% 0% 6791 0.1674 90.92 24.65 0% 0 0% 0 0% 0 0% 0%
20221202 24.42 24.88 24.36 24.67 1.02% 0% 0% 5188 0.128 64.32 24.67 0% 0 0% 0 0% 0 0% 0%
20221201 24.75 24.78 24.4 24.42 -0.49% -0.57% 0% 4878 0.1198 55.68 24.56 0% 0 0% 0 0% 0 0% 0%
20221130 25.21 25.22 24.35 24.54 -2.46% -0.69% 0% 6296 0.1556 71.02 24.71 0% 0 0% 0 0% 0 0% 0%
20221129 24.52 25.5 24.52 25.16 3.37% 0.76% 0% 8374 0.2091 95.07 24.97 0% 0 0% 0 0% 0 0% 0%
20221128 24.7 24.7 23.99 24.34 -2.01% 0.33% 0% 6015 0.1459 65.55 24.26 0% 0 0% 0 0% 0 0% 0%
20221125 25.16 25.34 24.66 24.84 -2.2% -0.2% 0% 5493 0.1367 59.03 24.89 0% 0 0% 0 0% 0 0% 0%
20221124 25.2 25.68 25.06 25.4 0.71% 0.16% 0% 6068 0.1539 61.94 25.36 0% 0 0% 0 0% 0 0% 0%
20221123 26.4 26.48 25 25.22 -3.41% -0.55% 0% 9042 0.2293 86.89 25.36 0% 0 0% 0 0% 0 0% 0%
20221122 26.21 26.92 25.8 26.11 -0.38% -0.76% 0% 8770 0.2307 84.88 26.31 0% 0 0% 0 0% 0 0% 0%
20221121 26.08 26.58 25.5 26.21 1.91% 0.46% 0% 12101 0.3157 116.95 26.09 0% 0 0% 0 0% 0 0% 0%
20221118 25.6 26.19 25 25.72 0.9% -0.27% 0% 10981 0.2832 102.5 25.79 0% 0 0% 0 0% 0 0% 0%
20221117 25.45 25.78 25.26 25.49 -0.04% 0.16% 0% 6325 0.161 50.56 25.45 0% 0 0% 0 0% 0 0% 0%
20221116 25.55 25.86 25.32 25.5 -0.2% -0.2% 0% 6117 0.1563 47.68 25.55 0% 0 0% 0 0% 0 0% 0%
20221115 25.69 25.83 25.42 25.55 -0.54% 0% 0% 8797 0.2248 67.44 25.55 0% 0 0% 0 0% 0 0% 0%
20221114 25.41 26.1 25.33 25.69 1.14% 0.04% 0% 8958 0.23 69.02 25.68 0% 0 0% 0 0% 0 0% 0%
20221111 25.38 25.9 25.14 25.4 1.2% -0.35% 0% 11743 0.2993 86.43 25.49 0% 0 0% 0 0% 0 0% 0%
20221110 24.99 26.15 24.95 25.1 -0.24% -1.26% 0% 12190 0.3099 83.39 25.42 0% 0 0% 0 0% 0 0% 0%
20221109 24.9 25.39 24.75 25.16 1.04% 0.4% 0% 12325 0.3089 76.4 25.06 0% 0 0% 0 0% 0 0% 0%
20221108 24.88 25.05 24.61 24.9 -0.28% 0.24% 0% 8509 0.2114 50.04 24.84 0% 0 0% 0 0% 0 0% 0%
20221107 25.11 25.14 24.82 24.97 -0.99% 0.04% 0% 14897 0.3718 84.56 24.96 0% 0 0% 0 0% 0 0% 0%
20221104 27.15 27.15 24.68 25.22 -5.29% 0.24% 0% 27954 0.7034 162.17 25.16 0% 0 0% 0 0% 0 0% 0%
20221103 26.7 27.58 26.36 26.63 -0.26% -1.52% 0% 9295 0.2513 64.79 27.04 0% 0 0% 0 0% 0 0% 0%
20221102 26.87 27.45 26.36 26.7 0.3% 0.23% 0% 7650 0.2038 53.61 26.64 0% 0 0% 0 0% 0 0% 0%
20221101 27.6 28.08 26.42 26.62 -3.06% -1.52% 0% 7940 0.2146 57.96 27.03 0% 0 0% 0 0% 0 0% 0%
20221031 25.66 28.19 25.66 27.46 4.17% 0.99% 0% 13102 0.3562 99.41 27.19 0% 0 0% 0 0% 0 0% 0%
20221028 26.9 28.09 25.53 26.36 -6.52% -0.57% 0% 20721 0.5494 163.54 26.51 0% 0 0% 0 0% 0 0% 0%
20221027 27 28.6 27 28.2 3.68% 0.25% 0% 21980 0.6182 207.36 28.13 0% 0 0% 0 0% 0 0% 0%
20221026 25.8 27.45 25.5 27.2 5.39% 1.99% 0% 17616 0.4699 183.26 26.67 0% 0 0% 0 0% 0 0% 0%
20221025 25.88 26.16 25 25.81 0.7% 0.04% 0% 14657 0.3781 166.38 25.8 0% 0 0% 0 0% 0 0% 0%
20221024 25 26.08 25 25.63 1.5% -0.27% 0% 11975 0.3078 149.77 25.7 0% 0 0% 0 0% 0 0% 0%
20221021 24.65 25.47 24.65 25.25 2.19% 0.28% 0% 9797 0.2467 133.89 25.18 0% 0 0% 0 0% 0 0% 0%
20221020 24.46 25.12 24.36 24.71 1.02% -0.08% 0% 6571 0.1625 97.26 24.73 0% 0 0% 0 0% 0 0% 0%
20221019 24.7 24.7 24.25 24.46 -0.89% 0.08% 0% 3916 0.0957 61.34 24.44 0% 0 0% 0 0% 0 0% 0%
20221018 24.7 24.87 24.43 24.68 -0.08% -0.08% 0% 3940 0.0973 64.02 24.7 0% 0 0% 0 0% 0 0% 0%
20221017 24.27 24.85 24.11 24.7 1.35% 0.28% 0% 5375 0.1324 88.72 24.63 0% 0 0% 0 0% 0 0% 0%
20220720 25.3 25.36 25.17 25.33 0.24% 0.2% 0% 3548 0.0897 43.31 25.28 0% 0 0% 0 0% 0 0% 0%
20220719 25.45 25.45 25.07 25.27 -0.2% 0.12% 0% 4390 0.1108 53.38 25.24 0% 0 0% 0 0% 0 0% 0%
20220718 24.7 25.47 24.7 25.32 1.97% 0.4% 0% 6926 0.1747 80.84 25.22 0% 0 0% 0 0% 0 0% 0%
20220715 25.3 25.35 24.81 24.83 -2.97% -0.56% 0% 11080 0.2767 126.89 24.97 0% 0 0% 0 0% 0 0% 0%
20220714 25.49 25.86 25.34 25.59 0.31% 0.16% 0% 5382 0.1375 68.12 25.55 0% 0 0% 0 0% 0 0% 0%
20220713 25.38 25.68 25.13 25.51 1.19% -0.04% 0% 6736 0.1719 82.87 25.52 0% 0 0% 0 0% 0 0% 0%
20220712 25.52 25.79 25.06 25.21 -1.72% -0.9% 0% 8295 0.211 92.91 25.44 0% 0 0% 0 0% 0 0% 0%
20220711 25.66 25.67 25.26 25.65 -0.04% 0.59% 0% 3815 0.0973 42.52 25.5 0% 0 0% 0 0% 0 0% 0%
20220708 25.55 25.89 25.44 25.66 0.43% -0.35% 0% 4380 0.1128 47 25.75 0% 0 0% 0 0% 0 0% 0%
20220707 25.21 25.7 25.21 25.55 0.87% -0.08% 0% 7000 0.179 73.16 25.57 0% 0 0% 0 0% 0 0% 0%
20220706 25.51 25.59 25.24 25.33 -0.86% -0.16% 0% 4711 0.1195 49.24 25.37 0% 0 0% 0 0% 0 0% 0%
20220705 25.84 26.06 25.31 25.55 -1.12% -0.2% 0% 7191 0.1841 72.25 25.6 0% 0 0% 0 0% 0 0% 0%
20220704 26.2 26.2 25.72 25.84 -1.34% -0.08% 0% 7064 0.1827 69.58 25.86 0% 0 0% 0 0% 0 0% 0%
20220701 26.29 26.61 25.96 26.19 -0.11% -0.04% 0% 7382 0.1934 74.9 26.2 0% 0 0% 0 0% 0 0% 0%
20220630 26.3 26.4 25.9 26.22 -0.72% 0.19% 0% 9472 0.2479 98.95 26.17 0% 0 0% 0 0% 0 0% 0%
20220629 26.15 26.69 26.02 26.41 0.99% 0.27% 0% 12927 0.3405 143.88 26.34 0% 0 0% 0 0% 0 0% 0%
20220628 25.9 26.17 25.76 26.15 1.28% 0.42% 0% 7684 0.2001 93.09 26.04 0% 0 0% 0 0% 0 0% 0%
20220627 25.93 26.1 25.73 25.82 0.08% -0.31% 0% 5491 0.1422 67.68 25.9 0% 0 0% 0 0% 0 0% 0%
20220624 25.57 25.95 25.57 25.8 0.43% -0.04% 0% 6227 0.1607 80.01 25.81 0% 0 0% 0 0% 0 0% 0%
20220623 25.4 25.7 25.2 25.69 1.14% 0.86% 0% 5136 0.1308 66.37 25.47 0% 0 0% 0 0% 0 0% 0%
20220622 26.2 26.26 25.26 25.4 -2.76% -0.97% 0% 7036 0.1805 92.52 25.65 0% 0 0% 0 0% 0 0% 0%
20220621 25.72 26.39 25.62 26.12 1.08% 0.23% 0% 9506 0.2477 133.46 26.06 0% 0 0% 0 0% 0 0% 0%
20220620 25.52 26.02 25.25 25.84 1.93% 0.94% 0% 7376 0.1888 108.73 25.6 0% 0 0% 0 0% 0 0% 0%
20220617 25.38 25.7 24.95 25.35 -0.9% 0.24% 0% 4883 0.1235 71.25 25.29 0% 0 0% 0 0% 0 0% 0%
20220616 25.26 25.75 25.26 25.58 1.23% 0.16% 0% 5071 0.1295 71.24 25.54 0% 0 0% 0 0% 0 0% 0%
20220615 25.3 25.67 25.22 25.27 0.2% -0.86% 0% 6327 0.1613 81.62 25.49 0% 0 0% 0 0% 0 0% 0%
20220614 25.45 25.54 24.7 25.22 -1.48% 0.68% 0% 7871 0.1972 99.76 25.05 0% 0 0% 0 0% 0 0% 0%
20220613 25.55 25.77 25.35 25.6 -0.66% 0.12% 0% 5256 0.1344 68.68 25.57 0% 0 0% 0 0% 0 0% 0%
20220610 25.73 25.91 25.48 25.77 0.16% 0.12% 0% 6372 0.164 83.04 25.74 0% 0 0% 0 0% 0 0% 0%
20220609 39.01 39.45 38.82 39.1 -0.94% 0.13% 0% 3949 0.1542 78.74 39.05 0% 0 0% 0 0% 0 0% 0%
20220608 39.74 39.86 38.7 39.47 -0.7% 0.36% 0% 4015 0.1579 81.42 39.33 0% 0 0% 0 0% 0 0% 0%
20220607 40.45 40.5 39.49 39.75 -1.41% -0.23% 0% 4721 0.1881 91 39.84 0% 0 0% 0 0% 0 0% 0%
20220606 39.84 40.44 39.56 40.32 1.92% 0.52% 0% 4762 0.191 94.98 40.11 0% 0 0% 0 0% 0 0% 0%
20220602 39.88 39.88 38.68 39.56 -0.3% 0.82% 0% 5229 0.2052 100.59 39.24 0% 0 0% 0 0% 0 0% 0%
20220601 39.1 40.57 39 39.68 1.41% -0.15% 0% 6907 0.2745 131.57 39.74 0% 0 0% 0 0% 0 0% 0%
20220531 39.2 39.2 38.11 39.13 0% 1.14% 0% 4141 0.1602 78.72 38.69 0% 0 0% 0 0% 0 0% 0%
20220530 39.13 39.13 38.28 39.13 0.51% 0.8% 0% 4629 0.1797 78.17 38.82 0% 0 0% 0 0% 0 0% 0%
20220527 39.01 39.3 38.29 38.93 -0.13% 0.1% 0% 3854 0.1499 59.4 38.89 0% 0 0% 0 0% 0 0% 0%
20220526 38.9 39.39 38.73 38.98 0.21% -0.13% 0% 3692 0.1441 51.01 39.03 0% 0 0% 0 0% 0 0% 0%
20220525 38.56 39 38.4 38.9 1.04% 0.39% 0% 3579 0.1387 40.43 38.75 0% 0 0% 0 0% 0 0% 0%
20220524 41.05 41.8 38.5 38.5 -7.12% -3.39% 0% 6984 0.2783 66.45 39.85 0% 0 0% 0 0% 0 0% 0%
20220523 41.29 41.67 40.83 41.45 0.46% 0.75% 0% 3245 0.1335 27.56 41.14 0% 0 0% 0 0% 0 0% 0%
20220520 42.06 42.16 41 41.26 -0.79% -0.77% 0% 5484 0.228 44.09 41.58 0% 0 0% 0 0% 0 0% 0%
20220519 40.5 41.83 40.36 41.59 1.29% 0.56% 0% 6160 0.2548 48.09 41.36 0% 0 0% 0 0% 0 0% 0%
20220518 41.5 41.96 40.93 41.06 -1.3% -0.82% 0% 5567 0.2305 41.62 41.4 0% 0 0% 0 0% 0 0% 0%
20220517 42.91 42.91 40.8 41.6 -2.28% 0.39% 0% 10266 0.4254 73.98 41.44 0% 0 0% 0 0% 0 0% 0%
20220516 43.01 43.66 42.34 42.57 0.19% -0.28% 0% 9436 0.4028 69.31 42.69 0% 0 0% 0 0% 0 0% 0%
20220513 42.7 42.84 41.65 42.49 -1.83% 0.45% 0% 10511 0.4446 74.03 42.3 0% 0 0% 0 0% 0 0% 0%
20220512 41.71 43.66 41.6 43.28 2.68% 1.52% 0% 17468 0.7446 123.22 42.63 0% 0 0% 0 0% 0 0% 0%
20220511 43.88 45.49 42 42.15 -3.94% -2.27% 0% 20462 0.8826 152.1 43.13 0% 0 0% 0 0% 0 0% 0%
20220510 39.89 43.93 39.63 43.88 8.19% 3.56% 0% 22188 0.9401 179.14 42.37 0% 0 0% 0 0% 0 0% 0%
20220509 40.1 41.78 39.79 40.56 3.73% 0.45% 0% 11403 0.4604 99.21 40.38 0% 0 0% 0 0% 0 0% 0%
20220506 38.31 39.98 38 39.1 -1.01% -0.18% 0% 8943 0.3503 77.5 39.17 0% 0 0% 0 0% 0 0% 0%
20220505 37.82 39.68 37.14 39.5 3.48% 1.8% 0% 12766 0.4953 110.81 38.8 0% 0 0% 0 0% 0 0% 0%
20220429 36.3 38.56 36.11 38.17 4.66% 1.46% 0% 11754 0.4422 103.66 37.62 0% 0 0% 0 0% 0 0% 0%
20220428 38.2 38.49 35.91 36.47 -6.68% -1.3% 0% 13148 0.4858 103.46 36.95 0% 0 0% 0 0% 0 0% 0%
20220427 36.76 39.39 36.76 39.08 7.27% 2.3% 0% 15412 0.5888 125.49 38.2 0% 0 0% 0 0% 0 0% 0%
20220426 39.3 39.45 36.13 36.43 -5.01% -4.26% 0% 12121 0.4612 93.03 38.05 0% 0 0% 0 0% 0 0% 0%
20220425 40.66 41.28 38.03 38.35 -5.57% -4.79% 0% 11801 0.4753 88.11 40.28 0% 0 0% 0 0% 0 0% 0%
20220422 39.39 40.68 38.79 40.61 2.84% 1.4% 0% 8003 0.3205 51.17 40.05 0% 0 0% 0 0% 0 0% 0%
20220421 40.49 40.98 39.11 39.49 -3.64% -1.15% 0% 8402 0.3357 46.81 39.95 0% 0 0% 0 0% 0 0% 0%
20220420 41 41.7 40.51 40.98 1.01% -0.17% 0% 8319 0.3415 46.52 41.05 0% 0 0% 0 0% 0 0% 0%
20220419 40.29 41.05 39.82 40.57 0.42% 0.02% 0% 7555 0.3064 39.8 40.56 0% 0 0% 0 0% 0 0% 0%
20220418 39.34 40.5 38.8 40.4 1% 1.15% 0% 7323 0.2925 34.44 39.94 0% 0 0% 0 0% 0 0% 0%
20220415 42.12 43.33 39.68 40 -10.01% -1.19% 0% 21570 0.8732 96.61 40.48 0% 0 0% 0 0% 0 0% 0%
20220414 44.98 45.81 44.4 44.45 -1.38% -0.94% 0% 10838 0.4863 56.15 44.87 0% 0 0% 0 0% 0 0% 0%
20220413 49.11 49.11 45 45.07 -9.46% -2.13% 0% 18631 0.858 98.16 46.05 0% 0 0% 0 0% 0 0% 0%
20220412 50 50 46.71 49.78 -1.54% 2.53% 0% 18883 0.9168 103.29 48.55 0% 0 0% 0 0% 0 0% 0%
20220411 49.49 52.16 48.21 50.56 1.32% 0.68% 0% 27156 1.3638 149.26 50.22 0% 0 0% 0 0% 0 0% 0%
20220408 46.68 49.9 46.68 49.9 6.67% 2.32% 0% 25085 1.2235 126.62 48.77 0% 0 0% 0 0% 0 0% 0%
20220407 47.5 48.83 46.52 46.78 -1.27% -1.14% 0% 10291 0.487 44.2 47.32 0% 0 0% 0 0% 0 0% 0%
20220401 48.62 48.72 46.33 46.5 -5.78% -1.46% 0% 14588 0.6884 50.85 47.19 0% 0 0% 0 0% 0 0% 0%
20220331 48.08 50 47.7 49.35 2.77% 0.59% 0% 22097 1.084 74.57 49.06 0% 0 0% 0 0% 0 0% 0%
20220330 46.49 48.71 45.6 48.02 4.85% 1.27% 0% 17670 0.8379 61.19 47.42 0% 0 0% 0 0% 0 0% 0%
20220329 47.22 47.72 45.45 45.8 -2.99% -0.84% 0% 10768 0.4974 38.07 46.19 0% 0 0% 0 0% 0 0% 0%
20220328 47.5 47.74 46.11 47.21 -1.23% 0.47% 0% 11795 0.5542 43.17 46.99 0% 0 0% 0 0% 0 0% 0%
20220325 50.62 50.7 47.8 47.8 -5.79% -2.37% 0% 19821 0.9704 77.61 48.96 0% 0 0% 0 0% 0 0% 0%
20220324 49.95 51.15 49.23 50.74 1.48% 0.89% 0% 22763 1.1447 97.5 50.29 0% 0 0% 0 0% 0 0% 0%
20220323 53.15 54.31 50 50 -9.94% -2.82% 0% 36958 1.9015 175.65 51.45 0% 0 0% 0 0% 0 0% 0%
20220322 53.33 59.95 53.33 55.52 2.66% -1.47% 0% 46072 2.596 282.8 56.35 0% 0 0% 0 0% 0 0% 0%
20220321 57 59.8 53 54.08 2.7% -3.19% 0% 54049 3.0193 445.33 55.86 0% 0 0% 0 0% 0 0% 0%
20220318 45.8 52.66 45.64 52.66 20.01% 2.93% 0% 32894 1.6828 420.83 51.16 0% 0 0% 0 0% 0 0% 0%
20220317 43.77 44.39 43.45 43.88 1.5% -0.27% 0% 5643 0.2483 96.91 44 0% 0 0% 0 0% 0 0% 0%
20220316 43.23 43.78 42.2 43.23 1% 0.12% 0% 4768 0.2059 81.12 43.18 0% 0 0% 0 0% 0 0% 0%
20220315 43.66 44.98 42.76 42.8 -2.1% -2.26% 0% 6113 0.2677 104.36 43.79 0% 0 0% 0 0% 0 0% 0%
20220311 44.9 45.05 43.78 44.94 -1.34% 1.33% 0% 4952 0.2196 85.58 44.35 0% 0 0% 0 0% 0 0% 0%
20220310 45.84 46.28 45.35 45.55 0.11% -0.63% 0% 4666 0.2139 76.93 45.84 0% 0 0% 0 0% 0 0% 0%
20220309 44.77 45.65 43.61 45.5 1.45% 1.34% 0% 5633 0.2529 76.42 44.9 0% 0 0% 0 0% 0 0% 0%
20220308 46.48 47 44.71 44.85 -3.3% -1.3% 0% 5488 0.2494 70.4 45.44 0% 0 0% 0 0% 0 0% 0%
20220307 46.76 47.2 46.1 46.38 -0.71% -0.62% 0% 4133 0.1929 50.71 46.67 0% 0 0% 0 0% 0 0% 0%
20220304 47.42 47.8 46.66 46.71 -1.66% -0.76% 0% 4803 0.2261 53.08 47.07 0% 0 0% 0 0% 0 0% 0%
20220303 48 48.3 47.2 47.5 -0.96% -0.42% 0% 4881 0.2328 49.73 47.7 0% 0 0% 0 0% 0 0% 0%
20220302 48.21 48.43 47.8 47.96 -0.81% -0.21% 0% 4725 0.2271 41.1 48.06 0% 0 0% 0 0% 0 0% 0%
20220301 48.34 48.69 47.71 48.35 0.54% 0.39% 0% 4745 0.2285 33.95 48.16 0% 0 0% 0 0% 0 0% 0%
20220228 49 49 46.92 48.09 -0.87% 0.59% 0% 5488 0.2624 36.86 47.81 0% 0 0% 0 0% 0 0% 0%
20220225 49.31 50.6 48.19 48.51 0.52% -1.74% 0% 8732 0.4311 55.7 49.37 0% 0 0% 0 0% 0 0% 0%
20220224 50.5 51.28 47.7 48.26 -5.09% -2.29% 0% 14991 0.7404 85.59 49.39 0% 0 0% 0 0% 0 0% 0%
20220223 51.75 52.01 50.15 50.85 -1.91% 0% 0% 9739 0.4952 54.92 50.85 0% 0 0% 0 0% 0 0% 0%
20220222 52 52.92 51 51.84 -1.54% 0.06% 0% 9925 0.5142 52.14 51.81 0% 0 0% 0 0% 0 0% 0%
20220221 52.23 53.99 51.61 52.65 -0.25% -0.72% 0% 12405 0.6578 68.85 53.03 0% 0 0% 0 0% 0 0% 0%
20220218 51.96 52.98 50.88 52.78 0.3% 1.27% 0% 12695 0.6617 71.5 52.12 0% 0 0% 0 0% 0 0% 0%
20220217 55.5 55.5 52.2 52.62 -4.98% -1.37% 0% 20522 1.0948 122.84 53.35 0% 0 0% 0 0% 0 0% 0%
20220216 51.56 55.4 51.56 55.38 7.58% 2.42% 0% 26570 1.4367 177.3 54.07 0% 0 0% 0 0% 0 0% 0%
20220215 52.1 53 50.58 51.48 -2.63% -0.33% 0% 12061 0.623 89.99 51.65 0% 0 0% 0 0% 0 0% 0%
20220214 50.31 53.6 50.31 52.87 1.28% 1.28% 0% 17036 0.8893 134.68 52.2 0% 0 0% 0 0% 0 0% 0%
20220211 55.33 55.5 52.1 52.2 -0.95% -3.05% 0% 24880 1.3396 216.65 53.84 0% 0 0% 0 0% 0 0% 0%
20220210 51.39 53.33 50.6 52.7 1.39% 0.96% 0% 21567 1.1257 207.02 52.2 0% 0 0% 0 0% 0 0% 0%
20220209 50 54.9 49.92 51.98 4.04% -0.97% 0% 25670 1.3475 284.51 52.49 0% 0 0% 0 0% 0 0% 0%
20211203 46.98 48.08 46.98 47.55 1.15% 0.02% 0% 2802 0.1332 36.84 47.54 0% 0 0% 0 0% 0 0% 0%
20211202 48.75 48.75 47.01 47.01 -3.07% -1.88% 0% 4596 0.2202 60.14 47.91 0% 0 0% 0 0% 0 0% 0%
20211201 48.24 48.6 47.52 48.5 1.08% 0.29% 0% 4214 0.2038 57.67 48.36 0% 0 0% 0 0% 0 0% 0%
20211130 48.01 48.48 47.3 47.98 0.38% -0.31% 0% 2961 0.1425 41.3 48.13 0% 0 0% 0 0% 0 0% 0%
20211129 47.71 48.27 47.01 47.8 -0.71% 0.34% 0% 2582 0.123 34.53 47.64 0% 0 0% 0 0% 0 0% 0%
20211126 48.21 48.59 47.79 48.14 -0.21% 0.1% 0% 2928 0.1408 36.24 48.09 0% 0 0% 0 0% 0 0% 0%
20211125 48.77 48.85 47.7 48.24 -0.47% -0.06% 0% 5571 0.2689 68.77 48.27 0% 0 0% 0 0% 0 0% 0%
20211124 47.51 48.5 47.04 48.47 2.37% 1.13% 0% 6077 0.2913 77.45 47.93 0% 0 0% 0 0% 0 0% 0%
20211123 46.5 47.35 46.5 47.35 1.37% 0.59% 0% 3633 0.171 51.31 47.07 0% 0 0% 0 0% 0 0% 0%
20211122 46.38 46.88 46 46.71 0.34% 0.43% 0% 2337 0.1087 34.92 46.51 0% 0 0% 0 0% 0 0% 0%
20211119 45.4 46.66 45.35 46.55 2.08% 0.69% 0% 3065 0.1417 47.02 46.23 0% 0 0% 0 0% 0 0% 0%
20211118 46.8 47.15 45.6 45.6 -2.73% -1.21% 0% 3776 0.1743 58.68 46.16 0% 0 0% 0 0% 0 0% 0%
20211117 46.5 46.98 46 46.88 0.86% 0.39% 0% 3208 0.1498 52.09 46.7 0% 0 0% 0 0% 0 0% 0%
20211116 48.28 48.3 46.48 46.48 -4.07% -1.38% 0% 7123 0.3357 120.97 47.13 0% 0 0% 0 0% 0 0% 0%
20211115 46.19 48.5 46.16 48.45 4.94% 1.3% 0% 10383 0.4966 194.16 47.83 0% 0 0% 0 0% 0 0% 0%
20211112 45.4 46.5 44.73 46.17 1.67% 1.05% 0% 4712 0.2153 102 45.69 0% 0 0% 0 0% 0 0% 0%
20211111 44.63 45.85 44.63 45.41 1.75% -0.09% 0% 3941 0.1791 90.95 45.45 0% 0 0% 0 0% 0 0% 0%
20211110 44.16 44.65 44.01 44.63 0.11% 0.59% 0% 3092 0.1372 72.37 44.37 0% 0 0% 0 0% 0 0% 0%
20211109 43.27 44.6 43.19 44.58 2.98% 1.27% 0% 3957 0.1742 91.22 44.02 0% 0 0% 0 0% 0 0% 0%
20211108 43.18 43.58 43.05 43.29 0.07% -0.09% 0% 2354 0.102 52.29 43.33 0% 0 0% 0 0% 0 0% 0%
20211105 42.55 43.47 42.41 43.26 1.86% 0.84% 0% 3492 0.1498 76.82 42.9 0% 0 0% 0 0% 0 0% 0%
20211104 42.03 42.56 42.02 42.47 1.22% 0.24% 0% 1749 0.0741 40.38 42.37 0% 0 0% 0 0% 0 0% 0%
20211103 41.88 41.97 41.43 41.96 1.33% 0.45% 0% 1549 0.0647 35.73 41.77 0% 0 0% 0 0% 0 0% 0%
20211102 42.42 42.74 41.3 41.41 -2.27% -1.52% 0% 1974 0.083 46.01 42.05 0% 0 0% 0 0% 0 0% 0%
20211101 42.05 42.4 41.59 42.37 0.4% 0.55% 0% 1704 0.0718 42.4 42.14 0% 0 0% 0 0% 0 0% 0%
20211029 41.51 43 41.32 42.2 2.13% 0% 0% 2685 0.1133 70.36 42.2 0% 0 0% 0 0% 0 0% 0%
20211028 42.6 42.9 41.2 41.32 -3.62% -0.67% 0% 3005 0.125 81.95 41.6 0% 0 0% 0 0% 0 0% 0%
20211027 43.93 44 42.77 42.87 -2.41% -0.72% 0% 2941 0.127 90.71 43.18 0% 0 0% 0 0% 0 0% 0%
20211026 44.01 44.32 43.3 43.93 -1.35% 0.32% 0% 3524 0.1543 109.71 43.79 0% 0 0% 0 0% 0 0% 0%
20211025 44.5 45 44.23 44.53 -0.78% 0.29% 0% 1892 0.084 66.2 44.4 0% 0 0% 0 0% 0 0% 0%
20211022 45.38 45.41 44.71 44.88 -0.66% -0.51% 0% 2013 0.0908 72.98 45.11 0% 0 0% 0 0% 0 0% 0%
20211021 45.12 45.24 44.65 45.18 0.11% 0.51% 0% 2178 0.0979 75.79 44.95 0% 0 0% 0 0% 0 0% 0%
20211020 45.85 45.85 44.8 45.13 -1.46% -0.15% 0% 2334 0.1055 79.35 45.2 0% 0 0% 0 0% 0 0% 0%
20211019 45.99 46.28 45.71 45.8 -0.11% -0.24% 0% 1333 0.0612 42.33 45.91 0% 0 0% 0 0% 0 0% 0%
20211018 46.05 46.18 45.65 45.85 -0.15% 0.02% 0% 1010 0.0463 31.12 45.84 0% 0 0% 0 0% 0 0% 0%
20211015 46.99 46.99 45.9 45.92 -1.37% -0.5% 0% 2000 0.0923 55.69 46.15 0% 0 0% 0 0% 0 0% 0%
20211014 46.82 47.22 46.46 46.56 -0.79% -0.28% 0% 2433 0.1136 64.04 46.69 0% 0 0% 0 0% 0 0% 0%
20211013 45.5 47.28 45.37 46.93 3.26% 0.84% 0% 4153 0.1933 107.22 46.54 0% 0 0% 0 0% 0 0% 0%
20211012 45.98 45.98 45.01 45.45 -0.94% 0.07% 0% 1966 0.0893 50.26 45.42 0% 0 0% 0 0% 0 0% 0%
20211011 45.48 45.99 45.23 45.88 0.48% 0.24% 0% 1857 0.085 45.07 45.77 0% 0 0% 0 0% 0 0% 0%
20211008 44.72 45.89 44.72 45.66 2.1% 0.42% 0% 2562 0.1165 57.62 45.47 0% 0 0% 0 0% 0 0% 0%
20210930 44.65 44.99 44.3 44.72 1.06% 0.04% 0% 2347 0.1049 51.1 44.7 0% 0 0% 0 0% 0 0% 0%
20210929 46.01 46.01 44.01 44.25 -3.87% -1.69% 0% 4188 0.1885 90.07 45.01 0% 0 0% 0 0% 0 0% 0%
20210928 46.16 46.48 45.8 46.03 -0.04% -0.04% 0% 2530 0.1165 53.88 46.05 0% 0 0% 0 0% 0 0% 0%
20210927 47.92 48.28 46 46.05 -4.06% -1.75% 0% 4303 0.2017 87.37 46.87 0% 0 0% 0 0% 0 0% 0%
20210924 48.68 48.97 47.87 48 -1.4% -0.72% 0% 3868 0.187 78.71 48.35 0% 0 0% 0 0% 0 0% 0%
20210923 48.48 49.02 48.48 48.68 0.41% -0.16% 0% 2974 0.145 58.74 48.76 0% 0 0% 0 0% 0 0% 0%
20210922 48.8 48.8 48.36 48.48 -1.06% -0.14% 0% 3520 0.1709 66.61 48.55 0% 0 0% 0 0% 0 0% 0%
20210917 49.62 49.79 48.63 49 -1.13% 0.04% 0% 4320 0.2116 79.3 48.98 0% 0 0% 0 0% 0 0% 0%
20210916 49.99 50.16 49.45 49.56 -0.94% -0.46% 0% 4376 0.2179 41.98 49.79 0% 0 0% 0 0% 0 0% 0%
20210915 49.6 50.17 49.45 50.03 0.87% 0.34% 0% 3243 0.1617 17.53 49.86 0% 0 0% 0 0% 0 0% 0%
20210914 49.98 50.06 49.5 49.6 -0.26% -0.36% 0% 3228 0.1607 15.88 49.78 0% 0 0% 0 0% 0 0% 0%
20210913 50.26 50.4 49.6 49.73 -1.05% -0.28% 0% 4873 0.243 21.54 49.87 0% 0 0% 0 0% 0 0% 0%
20210910 50.81 50.81 50.17 50.26 -0.28% -0.1% 0% 3085 0.1552 12.4 50.31 0% 0 0% 0 0% 0 0% 0%
20210909 51.1 51.15 50.31 50.4 -0.88% -0.3% 0% 5203 0.263 18.47 50.55 0% 0 0% 0 0% 0 0% 0%
20210908 51.49 51.49 50.51 50.85 0% -0.06% 0% 5425 0.276 16.64 50.88 0% 0 0% 0 0% 0 0% 0%
20210907 50.94 51.32 50.72 50.85 -0.33% -0.2% 0% 4385 0.2234 11.12 50.95 0% 0 0% 0 0% 0 0% 0%
20210906 50.4 51.13 50.15 51.02 0.85% 0.67% 0% 4913 0.249 9.52 50.68 0% 0 0% 0 0% 0 0% 0%
20210729 64.9 64.91 60.31 61.44 -15.04% -1.06% 0% 41647 2.5863 67.95 62.1 0% 0 0% 0 0% 0 0% 0%
20210728 75 100 70.01 72.32 49.05% -10.21% 0% 52448 4.2239 84.97 80.54 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