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. 华蓝集团301027
    4. 返回上一页 刷新
股票代码（例：sz301027）       411条   (进入华蓝集团股票专站) 华蓝集团股票成本分析
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 12.53 12.75 12.53 12.65 0.96% 0.08% 0% 9272 0.1172 58.48 12.64 0% 0 0% 0 0% 0 0% 0%
20230927 12.4 12.65 12.4 12.53 0.89% -0.24% 0% 15842 0.199 85.88 12.56 0% 0 0% 0 0% 0 0% 0%
20230926 12.44 12.56 12.38 12.42 -0.08% -0.32% 0% 11092 0.1382 56.08 12.46 0% 0 0% 0 0% 0 0% 0%
20230925 12.6 12.62 12.34 12.43 -0.96% -0.08% 0% 12440 0.1548 58.96 12.44 0% 0 0% 0 0% 0 0% 0%
20230922 12.31 12.6 12.22 12.55 2.2% 0.56% 0% 14170 0.1768 62.66 12.48 0% 0 0% 0 0% 0 0% 0%
20230921 12.42 12.48 12.26 12.28 -0.81% -0.41% 0% 10126 0.1249 39.93 12.33 0% 0 0% 0 0% 0 0% 0%
20230920 12.59 12.64 12.36 12.38 -0.72% -0.8% 0% 11690 0.1459 40.21 12.48 0% 0 0% 0 0% 0 0% 0%
20230919 12.55 12.68 12.46 12.47 -0.56% -0.56% 0% 13457 0.1688 41.08 12.54 0% 0 0% 0 0% 0 0% 0%
20230918 12.38 12.65 12.23 12.54 1.29% 0% 0% 20557 0.2578 51 12.54 0% 0 0% 0 0% 0 0% 0%
20230915 12.55 12.61 12.31 12.38 -1.12% -0.24% 0% 20075 0.2491 38.82 12.41 0% 0 0% 0 0% 0 0% 0%
20230914 13 13.04 12.5 12.52 -4.21% -1.26% 0% 35361 0.4485 65.93 12.68 0% 0 0% 0 0% 0 0% 0%
20230913 13.23 13.35 12.95 13.07 -0.76% -0.68% 0% 27620 0.3635 51.2 13.16 0% 0 0% 0 0% 0 0% 0%
20230912 13.18 13.24 12.97 13.17 0.23% 0.53% 0% 22599 0.296 36.26 13.1 0% 0 0% 0 0% 0 0% 0%
20230911 13.1 13.16 12.84 13.14 1.08% 0.84% 0% 26002 0.3388 33.25 13.03 0% 0 0% 0 0% 0 0% 0%
20230908 13.17 13.28 12.95 13 -1.74% -0.31% 0% 37134 0.4844 43.36 13.04 0% 0 0% 0 0% 0 0% 0%
20230907 13.6 13.86 13.22 13.23 -3.29% -1.42% 0% 45960 0.6167 53.84 13.42 0% 0 0% 0 0% 0 0% 0%
20230906 13.6 13.75 13.44 13.68 0.66% 0.59% 0% 45451 0.6181 51.36 13.6 0% 0 0% 0 0% 0 0% 0%
20230905 14.02 14.18 13.48 13.59 -4.23% -1.38% 0% 79611 1.0968 83.63 13.78 0% 0 0% 0 0% 0 0% 0%
20230904 13.2 14.8 13.06 14.19 7.5% 0.5% 0% 113671 1.605 129.45 14.12 0% 0 0% 0 0% 0 0% 0%
20230901 13.42 13.56 12.9 13.2 -0.98% 0.46% 0% 47710 0.6269 56.31 13.14 0% 0 0% 0 0% 0 0% 0%
20230831 13.75 13.95 13.31 13.33 -3.48% -1.26% 0% 54196 0.7319 67.55 13.5 0% 0 0% 0 0% 0 0% 0%
20230830 14.2 14.37 13.72 13.81 -4.76% -1.15% 0% 100240 1.4 133.68 13.97 0% 0 0% 0 0% 0 0% 0%
20230829 13.17 14.52 13 14.5 8.53% 3.06% 0% 163182 2.2963 238.15 14.07 0% 0 0% 0 0% 0 0% 0%
20230828 13.15 13.82 13.03 13.36 5.11% -0.45% 0% 95368 1.2803 170.35 13.42 0% 0 0% 0 0% 0 0% 0%
20230825 12.88 13.13 12.6 12.71 -3.93% -1.17% 0% 55970 0.7198 117.17 12.86 0% 0 0% 0 0% 0 0% 0%
20230824 13.58 13.7 12.98 13.23 -2.58% -0.3% 0% 90077 1.1952 209.99 13.27 0% 0 0% 0 0% 0 0% 0%
20230823 14.45 14.95 13.4 13.58 3.59% -1.02% 0% 124252 1.7045 358.2 13.72 0% 0 0% 0 0% 0 0% 0%
20230822 13.22 13.22 12.8 13.11 -0.15% 0.69% 0% 30580 0.3982 113.68 13.02 0% 0 0% 0 0% 0 0% 0%
20230821 12.98 13.45 12.96 13.13 1.31% -0.53% 0% 27439 0.3623 102.13 13.2 0% 0 0% 0 0% 0 0% 0%
20230818 13.06 13.26 12.96 12.96 -1.14% -1.29% 0% 25638 0.3366 93.5 13.13 0% 0 0% 0 0% 0 0% 0%
20230817 12.83 13.15 12.54 13.11 2.82% 1.86% 0% 28762 0.3702 97.89 12.87 0% 0 0% 0 0% 0 0% 0%
20230816 12.7 12.98 12.49 12.75 0.71% 0% 0% 24038 0.3065 79.13 12.75 0% 0 0% 0 0% 0 0% 0%
20230815 12.78 12.81 12.51 12.66 -1.17% 0.24% 0% 17611 0.2225 51.81 12.63 0% 0 0% 0 0% 0 0% 0%
20230814 12.75 12.82 12.53 12.81 0.63% 1.1% 0% 17710 0.2243 44.02 12.67 0% 0 0% 0 0% 0 0% 0%
20230811 12.99 13.16 12.7 12.73 -1.62% -1.24% 0% 24428 0.3149 49.72 12.89 0% 0 0% 0 0% 0 0% 0%
20230810 13.05 13.16 12.89 12.94 -0.15% -0.38% 0% 20529 0.2667 32.76 12.99 0% 0 0% 0 0% 0 0% 0%
20230809 13.02 13.39 12.85 12.96 0.23% -0.99% 0% 33604 0.4398 42.81 13.09 0% 0 0% 0 0% 0 0% 0%
20230808 12.91 13.23 12.9 12.93 0.23% -0.92% 0% 32179 0.4199 36.83 13.05 0% 0 0% 0 0% 0 0% 0%
20230807 13.11 13.14 12.87 12.9 -2.64% -0.46% 0% 31450 0.4077 33.53 12.96 0% 0 0% 0 0% 0 0% 0%
20230804 13.2 13.5 13.11 13.25 0.23% -0.38% 0% 38625 0.5136 42.22 13.3 0% 0 0% 0 0% 0 0% 0%
20230803 13.35 13.39 13.11 13.22 -1.42% -0.08% 0% 34708 0.4591 38.7 13.23 0% 0 0% 0 0% 0 0% 0%
20230802 13.42 13.74 13.35 13.41 -1.4% -0.59% 0% 53740 0.7252 62.72 13.49 0% 0 0% 0 0% 0 0% 0%
20230801 13.85 13.99 13.55 13.6 -2.86% -0.73% 0% 73172 1.0024 90.46 13.7 0% 0 0% 0 0% 0 0% 0%
20230731 13.92 14.14 13.73 14 0.36% 0.43% 0% 103989 1.4493 141.79 13.94 0% 0 0% 0 0% 0 0% 0%
20230728 14 14.44 13.9 13.95 -1.97% -0.85% 0% 130623 1.8384 206.3 14.07 0% 0 0% 0 0% 0 0% 0%
20230727 13.51 14.74 13.38 14.23 2.67% 0.49% 0% 168018 2.3795 331.11 14.16 0% 0 0% 0 0% 0 0% 0%
20230726 13.35 14.19 13.35 13.86 2.14% -0.5% 0% 134296 1.8711 376.01 13.93 0% 0 0% 0 0% 0 0% 0%
20230725 12.86 13.57 12.81 13.57 5.52% 1.5% 0% 88564 1.1839 368.37 13.37 0% 0 0% 0 0% 0 0% 0%
20230724 12.8 12.96 12.57 12.86 1.5% 0.55% 0% 32297 0.4132 193.34 12.79 0% 0 0% 0 0% 0 0% 0%
20230721 12.49 12.8 12.48 12.67 0.96% 0% 0% 16712 0.2118 113.34 12.67 0% 0 0% 0 0% 0 0% 0%
20230720 12.63 12.75 12.53 12.55 -1.34% -0.48% 0% 13041 0.1645 94.14 12.61 0% 0 0% 0 0% 0 0% 0%
20230719 12.49 12.73 12.46 12.72 1.6% 0.39% 0% 19481 0.2468 142.35 12.67 0% 0 0% 0 0% 0 0% 0%
20230718 12.6 12.6 12.39 12.52 0.16% 0.4% 0% 12397 0.1546 94.16 12.47 0% 0 0% 0 0% 0 0% 0%
20230717 12.38 12.53 12.23 12.5 0.56% 0.64% 0% 12134 0.1507 91.93 12.42 0% 0 0% 0 0% 0 0% 0%
20230714 12.45 12.48 12.31 12.43 0.57% 0.24% 0% 8233 0.1021 62.2 12.4 0% 0 0% 0 0% 0 0% 0%
20230713 12.31 12.46 12.26 12.36 0.9% 0% 0% 10971 0.1356 80.08 12.36 0% 0 0% 0 0% 0 0% 0%
20230712 12.45 12.45 12.2 12.25 -1.61% -0.57% 0% 9074 0.1118 33.06 12.32 0% 0 0% 0 0% 0 0% 0%
20230711 12.54 12.54 12.32 12.45 -0.32% 0.48% 0% 10531 0.1305 74 12.39 0% 0 0% 0 0% 0 0% 0%
20230710 12.41 12.55 12.36 12.49 1.54% 0.24% 0% 10730 0.1337 40.03 12.46 0% 0 0% 0 0% 0 0% 0%
20230707 12.34 12.4 12.27 12.3 -0.73% -0.32% 0% 6863 0.0847 25.57 12.34 0% 0 0% 0 0% 0 0% 0%
20230706 12.39 12.44 12.3 12.39 0.41% 0.08% 0% 9977 0.1235 63.64 12.38 0% 0 0% 0 0% 0 0% 0%
20230705 12.55 12.56 12.33 12.34 -1.04% -0.8% 0% 8747 0.1088 33.42 12.44 0% 0 0% 0 0% 0 0% 0%
20230704 12.43 12.48 12.33 12.47 0.4% 0.4% 0% 11270 0.14 68.49 12.42 0% 0 0% 0 0% 0 0% 0%
20230703 12.29 12.56 12.29 12.42 1.06% -0.08% 0% 11060 0.1375 62.63 12.43 0% 0 0% 0 0% 0 0% 0%
20230630 12.22 12.33 12.16 12.29 0.99% -0.08% 0% 12489 0.1536 67.29 12.3 0% 0 0% 0 0% 0 0% 0%
20230629 12.01 12.32 11.99 12.17 1.42% -0.33% 0% 16220 0.1981 83.11 12.21 0% 0 0% 0 0% 0 0% 0%
20230628 11.98 12.08 11.8 12 -0.25% 0.67% 0% 11878 0.1416 57.49 11.92 0% 0 0% 0 0% 0 0% 0%
20230627 11.64 12.05 11.59 12.03 4.07% 0.92% 0% 16231 0.1934 70.06 11.92 0% 0 0% 0 0% 0 0% 0%
20230626 11.74 11.75 11.56 11.56 -1.62% -0.6% 0% 11271 0.1311 40.85 11.63 0% 0 0% 0 0% 0 0% 0%
20230621 11.9 11.96 11.74 11.75 -1.26% -0.59% 0% 13525 0.1598 41.29 11.82 0% 0 0% 0 0% 0 0% 0%
20230620 12.19 12.19 11.9 11.9 -1.49% -0.58% 0% 11253 0.1347 34.09 11.97 0% 0 0% 0 0% 0 0% 0%
20230619 12.3 12.32 12.09 12.11 -1.62% -0.57% 0% 16053 0.1955 47.81 12.18 0% 0 0% 0 0% 0 0% 0%
20230616 12.14 12.53 12.13 12.31 1.32% -0.4% 0% 23163 0.2863 70.46 12.36 0% 0 0% 0 0% 0 0% 0%
20230615 12.23 12.41 12.07 12.15 -0.74% 0.08% 0% 16931 0.2055 51.63 12.14 0% 0 0% 0 0% 0 0% 0%
20230614 12.39 12.39 12.19 12.24 -0.89% -0.16% 0% 19472 0.2388 60.47 12.26 0% 0 0% 0 0% 0 0% 0%
20230613 12.48 12.56 12.33 12.35 -1.2% -0.4% 0% 18957 0.2351 60.95 12.4 0% 0 0% 0 0% 0 0% 0%
20230612 12.63 12.68 12.17 12.5 -1.03% 1.3% 0% 30035 0.3707 99.18 12.34 0% 0 0% 0 0% 0 0% 0%
20230609 13 13 12.56 12.63 -3.88% -0.71% 0% 42993 0.5468 152.82 12.72 0% 0 0% 0 0% 0 0% 0%
20230608 12.75 13.34 12.66 13.14 3.55% -0.15% 0% 57238 0.7531 225.33 13.16 0% 0 0% 0 0% 0 0% 0%
20230607 12.58 12.89 12.47 12.69 0.95% -0.24% 0% 19355 0.2461 88.84 12.72 0% 0 0% 0 0% 0 0% 0%
20230606 12.6 12.94 12.47 12.57 -0.16% -1.1% 0% 23099 0.2936 109.87 12.71 0% 0 0% 0 0% 0 0% 0%
20230605 12.73 12.73 12.5 12.59 -0.32% 0.08% 0% 13321 0.1676 67.22 12.58 0% 0 0% 0 0% 0 0% 0%
20230602 12.56 12.68 12.46 12.63 0.96% 0.4% 0% 13214 0.1662 68.02 12.58 0% 0 0% 0 0% 0 0% 0%
20230601 12.7 12.7 12.41 12.51 -1.18% -0.08% 0% 15033 0.1882 69.59 12.52 0% 0 0% 0 0% 0 0% 0%
20230531 12.63 12.74 12.42 12.66 0.96% 0.08% 0% 12629 0.1597 61.04 12.65 0% 0 0% 0 0% 0 0% 0%
20230530 12.4 12.65 12.38 12.54 0.8% 0.24% 0% 10627 0.1329 55.86 12.51 0% 0 0% 0 0% 0 0% 0%
20230529 12.72 12.88 12.4 12.44 -2.12% -1.03% 0% 22425 0.2819 115.89 12.57 0% 0 0% 0 0% 0 0% 0%
20230526 13.25 13.43 12.63 12.71 -1.55% -1.47% 0% 31638 0.408 172.1 12.9 0% 0 0% 0 0% 0 0% 0%
20230525 12.64 12.97 12.6 12.91 1.81% 0.7% 0% 17155 0.2199 99.98 12.82 0% 0 0% 0 0% 0 0% 0%
20230524 12.67 12.75 12.44 12.68 0.48% 0.32% 0% 12721 0.1608 69.22 12.64 0% 0 0% 0 0% 0 0% 0%
20230523 12.66 12.79 12.53 12.62 -0.32% -0.47% 0% 10157 0.1288 50.29 12.68 0% 0 0% 0 0% 0 0% 0%
20230522 12.53 12.7 12.49 12.66 1.04% 0.48% 0% 10837 0.1366 43.66 12.6 0% 0 0% 0 0% 0 0% 0%
20230519 12.67 12.74 12.44 12.53 -1.1% 0.16% 0% 10658 0.1333 40.88 12.51 0% 0 0% 0 0% 0 0% 0%
20230518 12.75 12.8 12.53 12.67 -0.63% 0.4% 0% 11537 0.1456 41.95 12.62 0% 0 0% 0 0% 0 0% 0%
20230517 12.6 12.77 12.44 12.75 2.16% 1.03% 0% 12372 0.1561 42.77 12.62 0% 0 0% 0 0% 0 0% 0%
20230516 12.84 12.84 12.46 12.48 -2.19% -0.72% 0% 14111 0.1774 46.85 12.57 0% 0 0% 0 0% 0 0% 0%
20230515 12.75 12.8 12.53 12.76 -0.23% 0.87% 0% 13834 0.175 40.47 12.65 0% 0 0% 0 0% 0 0% 0%
20230510 12.88 13.02 12.55 12.81 0.95% 0% 0% 15053 0.1929 41.11 12.81 0% 0 0% 0 0% 0 0% 0%
20230509 13.1 13.21 12.66 12.69 -3.79% -1.48% 0% 24131 0.3108 69.44 12.88 0% 0 0% 0 0% 0 0% 0%
20230508 13.2 13.44 13.05 13.19 -0.45% -0.15% 0% 26373 0.3483 78.07 13.21 0% 0 0% 0 0% 0 0% 0%
20230505 12.84 13.4 12.82 13.25 3.6% 0.61% 0% 47318 0.623 143.67 13.17 0% 0 0% 0 0% 0 0% 0%
20230504 12.58 12.83 12.56 12.79 0.87% 0.95% 0% 17629 0.2234 55.87 12.67 0% 0 0% 0 0% 0 0% 0%
20230428 12.17 12.69 12.05 12.68 5.49% 2.09% 0% 26833 0.3334 78.85 12.42 0% 0 0% 0 0% 0 0% 0%
20230427 12.07 12.23 11.87 12.02 0.42% -0.41% 0% 19450 0.2347 50.97 12.07 0% 0 0% 0 0% 0 0% 0%
20230426 11.7 12.08 11.66 11.97 2.22% 0.25% 0% 23824 0.2845 57.9 11.94 0% 0 0% 0 0% 0 0% 0%
20230425 13.03 13.06 11.53 11.71 -11.22% -2.9% 0% 56700 0.6838 141 12.06 0% 0 0% 0 0% 0 0% 0%
20230424 13.3 13.31 12.91 13.19 -0.53% 0.53% 0% 17441 0.2289 52 13.12 0% 0 0% 0 0% 0 0% 0%
20230421 13.67 13.72 13.25 13.26 -2.43% -1.19% 0% 23435 0.3144 70.21 13.42 0% 0 0% 0 0% 0 0% 0%
20230420 13.78 13.81 13.45 13.59 -1.45% 0.07% 0% 22113 0.3003 67.59 13.58 0% 0 0% 0 0% 0 0% 0%
20230419 13.81 13.99 13.78 13.79 -1.22% -0.65% 0% 16459 0.2284 51.7 13.88 0% 0 0% 0 0% 0 0% 0%
20230418 14.17 14.3 13.91 13.96 -1.69% -0.29% 0% 20807 0.2914 62.92 14 0% 0 0% 0 0% 0 0% 0%
20230417 14.3 14.48 14.07 14.2 -1.11% 0% 0% 29483 0.4187 89.89 14.2 0% 0 0% 0 0% 0 0% 0%
20230414 14.2 14.54 14.15 14.36 -0.07% -0.21% 0% 40115 0.5771 127.9 14.39 0% 0 0% 0 0% 0 0% 0%
20230413 13.94 14.45 13.84 14.37 2.5% 1.2% 0% 43474 0.6172 142.02 14.2 0% 0 0% 0 0% 0 0% 0%
20230412 13.99 14.1 13.85 14.02 0.43% 0.29% 0% 16822 0.2351 53.77 13.98 0% 0 0% 0 0% 0 0% 0%
20230411 13.86 13.98 13.63 13.96 0.72% 1.01% 0% 18535 0.2561 54.25 13.82 0% 0 0% 0 0% 0 0% 0%
20230410 14.05 14.19 13.81 13.86 -1.7% -0.93% 0% 22930 0.3208 63.41 13.99 0% 0 0% 0 0% 0 0% 0%
20230407 13.99 14.15 13.94 14.1 1% 0.07% 0% 20187 0.2844 49.56 14.09 0% 0 0% 0 0% 0 0% 0%
20230406 13.94 14.1 13.8 13.96 -0.5% -0.07% 0% 17825 0.249 38.22 13.97 0% 0 0% 0 0% 0 0% 0%
20230404 14.1 14.1 13.77 14.03 0.14% 0.65% 0% 31293 0.4361 52.87 13.94 0% 0 0% 0 0% 0 0% 0%
20230403 14.15 14.15 13.92 14.01 -0.07% 0% 0% 23994 0.3361 40.44 14.01 0% 0 0% 0 0% 0 0% 0%
20230331 14.04 14.07 13.91 14.02 0.21% 0.07% 0% 19927 0.2791 31.97 14.01 0% 0 0% 0 0% 0 0% 0%
20230330 14.43 14.5 13.96 13.99 -2.91% -0.85% 0% 39333 0.5549 61.15 14.11 0% 0 0% 0 0% 0 0% 0%
20230329 14.88 14.92 14.36 14.41 -2.64% -0.76% 0% 45579 0.6616 70.32 14.52 0% 0 0% 0 0% 0 0% 0%
20230328 15.16 15.19 14.78 14.8 -3.01% -0.87% 0% 38651 0.577 59.21 14.93 0% 0 0% 0 0% 0 0% 0%
20230327 15.12 15.29 15 15.26 1.06% 0.66% 0% 39747 0.6025 58.04 15.16 0% 0 0% 0 0% 0 0% 0%
20230324 15.35 15.45 14.92 15.1 -2.39% -0.13% 0% 61537 0.9302 83.66 15.12 0% 0 0% 0 0% 0 0% 0%
20230323 15.32 15.53 15.24 15.47 -0.39% 0.45% 0% 67594 1.0409 85.53 15.4 0% 0 0% 0 0% 0 0% 0%
20230322 14.73 16.22 14.69 15.53 5.36% -0.45% 0% 128371 2.0027 142.06 15.6 0% 0 0% 0 0% 0 0% 0%
20230321 14.65 14.77 14.51 14.74 0.96% 0.68% 0% 29305 0.4289 32.28 14.64 0% 0 0% 0 0% 0 0% 0%
20230320 15.23 15.23 14.57 14.6 -3.05% -1.08% 0% 41856 0.618 41.56 14.76 0% 0 0% 0 0% 0 0% 0%
20230317 15.05 15.3 14.9 15.06 0.8% -0.46% 0% 45385 0.6868 47.04 15.13 0% 0 0% 0 0% 0 0% 0%
20230316 15.32 15.56 14.94 14.94 -3.92% -1.65% 0% 58557 0.8892 61.76 15.19 0% 0 0% 0 0% 0 0% 0%
20230315 15.3 15.72 15.09 15.55 1.5% 0.97% 0% 64222 0.9892 68.56 15.4 0% 0 0% 0 0% 0 0% 0%
20230314 15.72 15.75 15.02 15.32 -2.85% 0.66% 0% 75740 1.153 78.84 15.22 0% 0 0% 0 0% 0 0% 0%
20230313 15.95 16.32 15.55 15.77 -1% -0.69% 0% 81397 1.2924 90.37 15.88 0% 0 0% 0 0% 0 0% 0%
20230310 16.35 16.42 15.8 15.93 -4.5% -0.81% 0% 120046 1.9275 146.07 16.06 0% 0 0% 0 0% 0 0% 0%
20230309 15.54 17.14 15.31 16.68 6.31% 1.77% 0% 191011 3.1314 274.52 16.39 0% 0 0% 0 0% 0 0% 0%
20230308 15.87 15.88 15.38 15.69 -0.19% 0.64% 0% 78055 1.2168 143.56 15.59 0% 0 0% 0 0% 0 0% 0%
20230307 15.07 15.97 15.07 15.72 4.24% 0.26% 0% 132634 2.0799 280.61 15.68 0% 0 0% 0 0% 0 0% 0%
20230306 15.31 15.48 15.01 15.08 -1.57% -0.46% 0% 30229 0.4579 82.86 15.15 0% 0 0% 0 0% 0 0% 0%
20230303 15.36 15.42 15.15 15.32 -0.07% 0.26% 0% 32896 0.5028 95.81 15.28 0% 0 0% 0 0% 0 0% 0%
20230302 15.25 15.54 15.13 15.33 -0.07% -0.13% 0% 59257 0.9097 179.52 15.35 0% 0 0% 0 0% 0 0% 0%
20230301 14.87 15.36 14.8 15.34 2.4% 0.85% 0% 80196 1.2195 264.73 15.21 0% 0 0% 0 0% 0 0% 0%
20230228 14.36 15.2 14.35 14.98 4.54% 0.27% 0% 62575 0.9346 252.12 14.94 0% 0 0% 0 0% 0 0% 0%
20230227 14.59 14.68 14.3 14.33 -2.32% -0.83% 0% 18790 0.2715 86.29 14.45 0% 0 0% 0 0% 0 0% 0%
20230224 14.78 14.85 14.58 14.67 -0.68% -0.14% 0% 10473 0.1539 47.17 14.69 0% 0 0% 0 0% 0 0% 0%
20230223 14.8 14.9 14.69 14.77 -0.2% -0.2% 0% 12733 0.1884 55.62 14.8 0% 0 0% 0 0% 0 0% 0%
20230222 14.84 14.85 14.66 14.8 0.07% 0.2% 0% 10209 0.1508 43.48 14.77 0% 0 0% 0 0% 0 0% 0%
20230221 14.82 14.95 14.68 14.79 0.41% -0.14% 0% 14554 0.2156 57.01 14.81 0% 0 0% 0 0% 0 0% 0%
20230220 14.56 14.84 14.46 14.73 1.24% 0.27% 0% 15386 0.226 57.32 14.69 0% 0 0% 0 0% 0 0% 0%
20230217 14.57 14.87 14.52 14.55 -0.07% -0.82% 0% 19500 0.286 69.66 14.67 0% 0 0% 0 0% 0 0% 0%
20230216 15.14 15.15 14.4 14.56 -3.58% -1.75% 0% 27226 0.4034 96.82 14.82 0% 0 0% 0 0% 0 0% 0%
20230215 15.08 15.15 15 15.1 0.2% 0.27% 0% 17256 0.2599 61.32 15.06 0% 0 0% 0 0% 0 0% 0%
20230214 15.09 15.23 14.97 15.07 -0.2% -0.2% 0% 22548 0.3404 76.01 15.1 0% 0 0% 0 0% 0 0% 0%
20230213 14.88 15.12 14.84 15.1 1.82% 0.6% 0% 24240 0.3638 83.71 15.01 0% 0 0% 0 0% 0 0% 0%
20230210 14.83 14.9 14.73 14.83 0.07% 0.07% 0% 15790 0.234 54.46 14.82 0% 0 0% 0 0% 0 0% 0%
20230209 14.67 14.84 14.61 14.82 1.09% 0.34% 0% 15353 0.2267 52.31 14.77 0% 0 0% 0 0% 0 0% 0%
20230208 14.85 14.95 14.62 14.66 -1.74% -0.54% 0% 18988 0.2799 65.82 14.74 0% 0 0% 0 0% 0 0% 0%
20230207 14.76 14.94 14.72 14.92 0.88% 0.34% 0% 19736 0.2935 74.49 14.87 0% 0 0% 0 0% 0 0% 0%
20230206 14.62 14.89 14.56 14.79 0.96% 0.14% 0% 20581 0.304 80.79 14.77 0% 0 0% 0 0% 0 0% 0%
20230203 14.75 14.8 14.51 14.65 -0.75% 0.14% 0% 19568 0.2863 75.33 14.63 0% 0 0% 0 0% 0 0% 0%
20230202 14.75 14.78 14.58 14.76 0.61% 0.54% 0% 18419 0.2704 72.73 14.68 0% 0 0% 0 0% 0 0% 0%
20230201 14.54 14.7 14.46 14.67 1.38% 0.55% 0% 18101 0.2641 79.25 14.59 0% 0 0% 0 0% 0 0% 0%
20230131 14.39 14.52 14.34 14.47 0.56% 0.35% 0% 14554 0.2099 69.01 14.42 0% 0 0% 0 0% 0 0% 0%
20230130 14.48 14.48 14.3 14.39 1.27% 0.07% 0% 19020 0.2735 90.2 14.38 0% 0 0% 0 0% 0 0% 0%
20230120 14.1 14.21 14.07 14.21 1.43% 0.35% 0% 17987 0.2547 84.79 14.16 0% 0 0% 0 0% 0 0% 0%
20230119 13.92 14.1 13.8 14.01 0.43% -0.07% 0% 14166 0.1986 74.77 14.02 0% 0 0% 0 0% 0 0% 0%
20230118 14.08 14.08 13.88 13.95 0% 0% 0% 9807 0.1368 43.2 13.95 0% 0 0% 0 0% 0 0% 0%
20230117 14.01 14.11 13.93 13.95 -0.43% -0.43% 0% 13248 0.1856 53.96 14.01 0% 0 0% 0 0% 0 0% 0%
20230116 13.7 14.14 13.7 14.01 2.04% 0.29% 0% 24253 0.3387 94.52 13.97 0% 0 0% 0 0% 0 0% 0%
20230113 13.69 13.81 13.58 13.73 0.37% 0.29% 0% 10141 0.1388 41.22 13.69 0% 0 0% 0 0% 0 0% 0%
20230112 13.78 13.78 13.62 13.68 0.07% -0.15% 0% 9223 0.1264 38.4 13.7 0% 0 0% 0 0% 0 0% 0%
20230111 13.9 14.07 13.65 13.67 -1.73% -1.3% 0% 14607 0.2023 59.68 13.85 0% 0 0% 0 0% 0 0% 0%
20230110 13.98 14.15 13.88 13.91 -0.71% -0.07% 0% 11562 0.161 45.26 13.92 0% 0 0% 0 0% 0 0% 0%
20230109 14 14.2 13.97 14.01 0.36% -0.43% 0% 13912 0.1958 56.45 14.07 0% 0 0% 0 0% 0 0% 0%
20230106 14.09 14.24 13.92 13.96 -0.92% -0.71% 0% 18928 0.2661 78.48 14.06 0% 0 0% 0 0% 0 0% 0%
20230105 14.2 14.2 13.99 14.09 -0.49% 0.14% 0% 13985 0.1968 60.44 14.07 0% 0 0% 0 0% 0 0% 0%
20230104 13.8 14.25 13.75 14.16 2.46% 0.43% 0% 28785 0.4059 123.78 14.1 0% 0 0% 0 0% 0 0% 0%
20230103 13.45 13.91 13.45 13.82 2.37% 0.51% 0% 20559 0.2826 91.56 13.75 0% 0 0% 0 0% 0 0% 0%
20221230 13.28 13.51 13.28 13.5 1.66% 0.37% 0% 11582 0.1558 48.81 13.45 0% 0 0% 0 0% 0 0% 0%
20221229 13.4 13.52 13.26 13.28 -0.97% -0.75% 0% 14586 0.1951 52.51 13.38 0% 0 0% 0 0% 0 0% 0%
20221228 13.71 13.72 13.39 13.41 -2.69% -0.52% 0% 17336 0.2337 59.45 13.48 0% 0 0% 0 0% 0 0% 0%
20221227 13.68 14.04 13.59 13.78 1.1% -0.43% 0% 26744 0.3701 89.7 13.84 0% 0 0% 0 0% 0 0% 0%
20221226 13.4 13.65 13.31 13.63 1.72% 0.74% 0% 10192 0.1379 33.71 13.53 0% 0 0% 0 0% 0 0% 0%
20221223 13.5 13.64 13.25 13.4 -0.89% -0.3% 0% 15516 0.2086 46.01 13.44 0% 0 0% 0 0% 0 0% 0%
20221222 13.98 13.99 13.44 13.52 -2.52% -1.17% 0% 18960 0.2593 51.25 13.68 0% 0 0% 0 0% 0 0% 0%
20221221 14.08 14.21 13.8 13.87 -1.63% -0.5% 0% 18230 0.2542 46.34 13.94 0% 0 0% 0 0% 0 0% 0%
20221220 14.2 14.34 13.99 14.1 -0.7% -0.35% 0% 15687 0.222 38.92 14.15 0% 0 0% 0 0% 0 0% 0%
20221219 14.97 15.06 14.1 14.2 -5.46% -1.93% 0% 39643 0.574 90.49 14.48 0% 0 0% 0 0% 0 0% 0%
20221216 14.7 15.17 14.64 15.02 1.49% 0.27% 0% 37986 0.5689 85.09 14.98 0% 0 0% 0 0% 0 0% 0%
20221215 14.54 15.06 14.54 14.8 2.28% -0.13% 0% 25141 0.3726 53.98 14.82 0% 0 0% 0 0% 0 0% 0%
20221214 14.73 14.73 14.42 14.47 -1.83% -0.69% 0% 22267 0.3244 47.96 14.57 0% 0 0% 0 0% 0 0% 0%
20221213 14.74 14.9 14.56 14.74 0.27% 0.14% 0% 22673 0.3338 40.51 14.72 0% 0 0% 0 0% 0 0% 0%
20221212 15.1 15.1 14.66 14.7 -2.07% -0.47% 0% 26879 0.3969 47.6 14.77 0% 0 0% 0 0% 0 0% 0%
20221209 15.24 15.42 14.83 15.01 -1.7% -0.07% 0% 43454 0.6526 66.4 15.02 0% 0 0% 0 0% 0 0% 0%
20221208 15.65 15.7 15.21 15.27 -2.43% -0.65% 0% 42195 0.6487 64.32 15.37 0% 0 0% 0 0% 0 0% 0%
20221207 15.85 15.86 15.53 15.65 -1.32% -0.06% 0% 27845 0.4361 38.58 15.66 0% 0 0% 0 0% 0 0% 0%
20221206 16.31 16.31 15.8 15.86 -3.06% -0.69% 0% 46700 0.7456 54.81 15.97 0% 0 0% 0 0% 0 0% 0%
20221205 16.4 16.45 16.03 16.36 0.99% 0.49% 0% 51811 0.8436 60.92 16.28 0% 0 0% 0 0% 0 0% 0%
20221202 15.95 16.2 15.58 16.2 1.95% 1.38% 0% 48550 0.7758 57.3 15.98 0% 0 0% 0 0% 0 0% 0%
20221201 15.9 16.28 15.78 15.89 0.06% -0.56% 0% 52775 0.8431 62.97 15.98 0% 0 0% 0 0% 0 0% 0%
20221130 16.33 16.47 15.85 15.88 -2.04% -1.85% 0% 82712 1.3379 102.59 16.18 0% 0 0% 0 0% 0 0% 0%
20221129 15.33 16.24 15.33 16.21 5.81% 1.12% 0% 93921 1.5058 122.83 16.03 0% 0 0% 0 0% 0 0% 0%
20221128 15.6 15.66 15 15.32 -2.92% -0.39% 0% 56061 0.862 74.19 15.38 0% 0 0% 0 0% 0 0% 0%
20221125 16.2 16.3 15.74 15.78 -2.53% -1.31% 0% 66980 1.071 86.69 15.99 0% 0 0% 0 0% 0 0% 0%
20221124 16.8 16.83 15.96 16.19 -3.05% -0.31% 0% 117651 1.9107 154.74 16.24 0% 0 0% 0 0% 0 0% 0%
20221123 15.69 16.71 15.57 16.7 5.76% 2.27% 0% 166284 2.7158 248.2 16.33 0% 0 0% 0 0% 0 0% 0%
20221122 15.48 16.1 15.48 15.79 2% 0.06% 0% 57611 0.9092 104.1 15.78 0% 0 0% 0 0% 0 0% 0%
20221121 15.62 15.67 15.22 15.48 -1.21% 0.65% 0% 34924 0.5372 65.05 15.38 0% 0 0% 0 0% 0 0% 0%
20221118 15.73 16.15 15.64 15.67 -0.06% -1.07% 0% 43251 0.6852 84.24 15.84 0% 0 0% 0 0% 0 0% 0%
20221117 15.5 15.78 15.35 15.68 1.16% 0.51% 0% 33851 0.5282 67.02 15.6 0% 0 0% 0 0% 0 0% 0%
20221116 15.63 15.72 15.42 15.5 -0.96% -0.51% 0% 31271 0.4871 63.02 15.58 0% 0 0% 0 0% 0 0% 0%
20221115 15.83 15.88 15.5 15.65 -0.45% 0.32% 0% 47503 0.7412 98.91 15.6 0% 0 0% 0 0% 0 0% 0%
20221114 15.9 16.28 15.65 15.72 0.45% -1.57% 0% 91225 1.4568 207.15 15.97 0% 0 0% 0 0% 0 0% 0%
20221111 15.5 15.98 15.37 15.65 2.76% 0.06% 0% 54049 0.8453 146.46 15.64 0% 0 0% 0 0% 0 0% 0%
20221110 15.12 15.41 15.01 15.23 0.07% -0.26% 0% 21972 0.3355 65.55 15.27 0% 0 0% 0 0% 0 0% 0%
20221109 15.33 15.6 15.22 15.22 -0.72% -0.91% 0% 21202 0.3257 66.86 15.36 0% 0 0% 0 0% 0 0% 0%
20221108 15.2 15.5 15.16 15.33 -0.2% 0.2% 0% 27327 0.4182 89.8 15.3 0% 0 0% 0 0% 0 0% 0%
20221107 15.1 15.39 15.03 15.36 1.45% 0.39% 0% 34076 0.5214 119.75 15.3 0% 0 0% 0 0% 0 0% 0%
20221104 14.95 15.25 14.86 15.14 1.68% 0.53% 0% 30517 0.4595 109.58 15.06 0% 0 0% 0 0% 0 0% 0%
20221103 14.74 15.1 14.62 14.89 1.02% 0% 0% 28558 0.4251 108.2 14.89 0% 0 0% 0 0% 0 0% 0%
20221102 14.92 14.96 14.64 14.74 0% -0.14% 0% 22208 0.3278 87 14.76 0% 0 0% 0 0% 0 0% 0%
20221101 14.43 14.74 14.23 14.74 3.95% 1.24% 0% 28838 0.4198 111.63 14.56 0% 0 0% 0 0% 0 0% 0%
20221031 13.92 14.45 13.84 14.18 2.68% -0.07% 0% 25293 0.359 95.16 14.19 0% 0 0% 0 0% 0 0% 0%
20221028 14.68 14.71 13.8 13.81 -6.18% -2.54% 0% 30344 0.43 112.24 14.17 0% 0 0% 0 0% 0 0% 0%
20221027 14.87 14.99 14.68 14.72 0.27% -0.54% 0% 19116 0.283 75.29 14.8 0% 0 0% 0 0% 0 0% 0%
20221026 14.4 14.87 14.35 14.68 1.38% 0% 0% 23758 0.3487 93.57 14.68 0% 0 0% 0 0% 0 0% 0%
20221025 14.46 14.67 14.2 14.48 -0.55% 0.49% 0% 20682 0.2981 81.83 14.41 0% 0 0% 0 0% 0 0% 0%
20221024 14.97 15.18 14.5 14.56 -2.54% -1.89% 0% 26626 0.395 110.09 14.84 0% 0 0% 0 0% 0 0% 0%
20221021 15.05 15.27 14.91 14.94 -0.07% -0.8% 0% 15337 0.2309 66.37 15.06 0% 0 0% 0 0% 0 0% 0%
20221020 14.91 15.07 14.74 14.95 -0.27% 0.2% 0% 18192 0.2714 76.92 14.92 0% 0 0% 0 0% 0 0% 0%
20221019 15.17 15.25 14.96 14.99 -1.19% -0.53% 0% 23082 0.3479 95.01 15.07 0% 0 0% 0 0% 0 0% 0%
20221018 15.25 15.47 15.09 15.17 0.2% -0.46% 0% 28727 0.4377 116.78 15.24 0% 0 0% 0 0% 0 0% 0%
20221017 14.89 15.2 14.74 15.14 1.47% 0.53% 0% 27891 0.42 109.38 15.06 0% 0 0% 0 0% 0 0% 0%
20220720 19.06 19.18 18.73 18.98 0.64% 0.37% 0% 29590 0.5596 57.49 18.91 0% 0 0% 0 0% 0 0% 0%
20220719 19.26 19.32 18.67 18.86 -1.31% -0.53% 0% 43451 0.8237 81.33 18.96 0% 0 0% 0 0% 0 0% 0%
20220718 18.08 19.73 18.08 19.11 4.94% 0% 0% 74884 1.431 141.34 19.11 0% 0 0% 0 0% 0 0% 0%
20220715 17.02 18.97 17.02 18.21 -9.81% -0.11% 0% 77897 1.4203 144.41 18.23 0% 0 0% 0 0% 0 0% 0%
20220714 21 21 19.8 20.19 -6.14% -0.15% 0% 63094 1.2755 136.47 20.22 0% 0 0% 0 0% 0 0% 0%
20220713 22.22 23.04 21.5 21.51 -4.36% -3.8% 0% 59499 1.3306 141.89 22.36 0% 0 0% 0 0% 0 0% 0%
20220712 21.7 22.75 21.48 22.49 3.07% 0.36% 0% 49532 1.1101 107.58 22.41 0% 0 0% 0 0% 0 0% 0%
20220711 21.44 22.35 21.28 21.82 0.18% 0% 0% 23681 0.5167 51.3 21.82 0% 0 0% 0 0% 0 0% 0%
20220708 21.56 22.09 21.4 21.78 1.02% -0.32% 0% 24923 0.5446 51.35 21.85 0% 0 0% 0 0% 0 0% 0%
20220707 21.4 21.61 21.22 21.56 0.51% 0.51% 0% 21918 0.4702 43.35 21.45 0% 0 0% 0 0% 0 0% 0%
20220706 22.41 22.52 21.16 21.45 -4.92% -1.02% 0% 43892 0.9513 83.74 21.67 0% 0 0% 0 0% 0 0% 0%
20220705 23 23.23 22.39 22.56 -2.59% -0.57% 0% 35374 0.8026 69.56 22.69 0% 0 0% 0 0% 0 0% 0%
20220704 24 24.22 23.01 23.16 -4.46% -0.98% 0% 49072 1.1476 89.11 23.39 0% 0 0% 0 0% 0 0% 0%
20220701 24.28 25 23.92 24.24 -0.16% -0.82% 0% 37651 0.9202 72.34 24.44 0% 0 0% 0 0% 0 0% 0%
20220630 24.64 24.74 23.84 24.28 -1.42% 0.08% 0% 52946 1.2846 99.08 24.26 0% 0 0% 0 0% 0 0% 0%
20220629 23.49 25.66 23.45 24.63 3.88% -0.93% 0% 89472 2.2239 177.32 24.86 0% 0 0% 0 0% 0 0% 0%
20220628 23.71 23.92 23.2 23.71 -0.29% 0.55% 0% 35351 0.8335 71.7 23.58 0% 0 0% 0 0% 0 0% 0%
20220627 23.35 23.95 23.08 23.78 2.99% 1.15% 0% 42434 0.9976 82.97 23.51 0% 0 0% 0 0% 0 0% 0%
20220624 23.15 23.35 22.91 23.09 -0.65% -0.09% 0% 31238 0.722 57.7 23.11 0% 0 0% 0 0% 0 0% 0%
20220623 22.86 23.88 22.36 23.24 0.39% 0.35% 0% 42133 0.9756 75.87 23.16 0% 0 0% 0 0% 0 0% 0%
20220622 23.98 24.04 23.11 23.15 -4.97% -1.95% 0% 47569 1.1233 80.16 23.61 0% 0 0% 0 0% 0 0% 0%
20220621 23.35 24.99 23.2 24.36 4.77% 0.33% 0% 88645 2.1519 145.51 24.28 0% 0 0% 0 0% 0 0% 0%
20220620 22.75 23.25 22.55 23.25 2.15% 1.13% 0% 42257 0.9716 66.05 22.99 0% 0 0% 0 0% 0 0% 0%
20220617 23.28 23.28 22.31 22.76 -2.44% 0.22% 0% 50822 1.1543 76.25 22.71 0% 0 0% 0 0% 0 0% 0%
20220616 23.05 23.44 22.75 23.33 1.26% 0.69% 0% 36766 0.8517 55.05 23.17 0% 0 0% 0 0% 0 0% 0%
20220615 23.36 24.16 23 23.04 -1.33% -2.25% 0% 56285 1.3267 82.99 23.57 0% 0 0% 0 0% 0 0% 0%
20220614 23.63 24.43 22.75 23.35 -2.95% -0.34% 0% 52870 1.2386 74.4 23.43 0% 0 0% 0 0% 0 0% 0%
20220613 24.4 24.4 23.31 24.06 -1.8% 1.09% 0% 62815 1.4953 85.51 23.8 0% 0 0% 0 0% 0 0% 0%
20220610 24.5 24.99 24.39 24.5 -1.8% -0.53% 0% 45363 1.1173 60.72 24.63 0% 0 0% 0 0% 0 0% 0%
20220609 26.5 26.5 24.25 25.11 -6.55% -1.65% 0% 83144 2.1225 108.86 25.53 0% 0 0% 0 0% 0 0% 0%
20220608 27.61 28.15 26.75 26.87 -2.68% -1.97% 0% 68841 1.8867 96.31 27.41 0% 0 0% 0 0% 0 0% 0%
20220607 27 27.61 26.1 27.61 2.72% 2.53% 0% 76650 2.0642 101.26 26.93 0% 0 0% 0 0% 0 0% 0%
20220606 26.18 26.89 25.82 26.88 2.4% 1.51% 0% 52399 1.3877 67 26.48 0% 0 0% 0 0% 0 0% 0%
20220602 27.22 27.38 26.2 26.25 -3.56% -1.69% 0% 55855 1.4913 68.78 26.7 0% 0 0% 0 0% 0 0% 0%
20220601 26.93 27.7 26.76 27.22 -0.58% 0.11% 0% 50926 1.3845 58.82 27.19 0% 0 0% 0 0% 0 0% 0%
20220531 27 27.45 25.89 27.38 1.67% 2.85% 0% 75198 2.0015 82.56 26.62 0% 0 0% 0 0% 0 0% 0%
20220530 28.35 28.53 26.85 26.93 -5.01% -1.14% 0% 77069 2.0993 83.04 27.24 0% 0 0% 0 0% 0 0% 0%
20220527 28.8 29.73 28.01 28.35 -2.81% -1.49% 0% 84679 2.4374 90.36 28.78 0% 0 0% 0 0% 0 0% 0%
20220526 29.06 30.5 28.8 29.17 0.69% -1.75% 0% 74346 2.2074 74.78 29.69 0% 0 0% 0 0% 0 0% 0%
20220525 28.36 30 28.3 28.97 2.15% -0.31% 0% 76088 2.2108 68.83 29.06 0% 0 0% 0 0% 0 0% 0%
20220524 31.82 31.92 28.3 28.36 -9.48% -6.34% 0% 88012 2.665 68.49 30.28 0% 0 0% 0 0% 0 0% 0%
20220523 30.32 31.65 29.76 31.33 2.52% 1.13% 0% 77614 2.4046 57.18 30.98 0% 0 0% 0 0% 0 0% 0%
20220520 31.06 31.44 30.05 30.56 -2.21% -0.23% 0% 77866 2.3847 54.14 30.63 0% 0 0% 0 0% 0 0% 0%
20220519 29.81 32.66 29.3 31.25 4.17% -0.35% 0% 107208 3.362 74.35 31.36 0% 0 0% 0 0% 0 0% 0%
20220518 30.42 30.85 29.8 30 -3.41% -0.89% 0% 69617 2.1076 45.35 30.27 0% 0 0% 0 0% 0 0% 0%
20220517 30.69 31.58 29.09 31.06 0.03% 2.1% 0% 100336 3.052 61.84 30.42 0% 0 0% 0 0% 0 0% 0%
20220516 33.66 33.67 30.83 31.05 -6.28% -1.83% 0% 120097 3.7983 74.85 31.63 0% 0 0% 0 0% 0 0% 0%
20220513 31.3 33.14 30.1 33.13 5.78% 4.12% 0% 157022 4.9962 94.42 31.82 0% 0 0% 0 0% 0 0% 0%
20220512 31.76 32.24 30.21 31.32 -2.19% 0.35% 0% 154574 4.8248 89.69 31.21 0% 0 0% 0 0% 0 0% 0%
20220511 35.19 36.5 32 32.02 -5.49% -6.76% 0% 262747 9.0216 170.7 34.34 0% 0 0% 0 0% 0 0% 0%
20220510 27.82 33.88 27.6 33.88 20.01% 9.15% 0% 188183 5.8414 122.05 31.04 0% 0 0% 0 0% 0 0% 0%
20220509 30.02 31 27.8 28.23 5.65% -1.67% 0% 153849 4.4167 98.75 28.71 0% 0 0% 0 0% 0 0% 0%
20220506 27 28.3 26.3 26.72 -7.16% -1.98% 0% 130822 3.5657 82.35 27.26 0% 0 0% 0 0% 0 0% 0%
20220505 28.19 30.17 27.57 28.78 -0.31% 0.17% 0% 160641 4.6156 108.8 28.73 0% 0 0% 0 0% 0 0% 0%
20220429 27.05 29.88 26.3 28.87 7.88% 2.34% 0% 176090 4.9683 126.32 28.21 0% 0 0% 0 0% 0 0% 0%
20220428 25.14 27.31 25.11 26.76 -4.15% 2.02% 0% 168815 4.4278 120.21 26.23 0% 0 0% 0 0% 0 0% 0%
20220427 29.3 30.7 26.2 27.92 -1.55% -2.34% 0% 208048 5.9471 166.11 28.59 0% 0 0% 0 0% 0 0% 0%
20220426 25.48 31.69 24.6 28.36 7.22% 1.36% 0% 208716 5.8392 177.33 27.98 0% 0 0% 0 0% 0 0% 0%
20220425 24.05 27.88 23.92 26.45 3.04% 1.46% 0% 146875 3.8286 122.56 26.07 0% 0 0% 0 0% 0 0% 0%
20220422 24.82 28.58 24.81 25.67 0.31% -2.47% 0% 153273 4.0339 119.29 26.32 0% 0 0% 0 0% 0 0% 0%
20220421 25.31 25.85 24.01 25.59 1.15% 2.4% 0% 108120 2.7024 78.29 24.99 0% 0 0% 0 0% 0 0% 0%
20220420 24.5 25.65 24.13 25.3 2.6% 1.16% 0% 119355 2.9855 88.19 25.01 0% 0 0% 0 0% 0 0% 0%
20220419 22.9 24.7 22.52 24.66 8.16% 4.09% 0% 113657 2.6923 83.04 23.69 0% 0 0% 0 0% 0 0% 0%
20220418 23.08 23.43 22.65 22.8 -2.98% -0.83% 0% 66753 1.5349 47.66 22.99 0% 0 0% 0 0% 0 0% 0%
20220415 24.96 25.22 23.36 23.5 -8.42% -2.49% 0% 102989 2.4821 75.67 24.1 0% 0 0% 0 0% 0 0% 0%
20220414 24.02 26.3 24.02 25.66 7.72% 1.87% 0% 135093 3.4034 106.36 25.19 0% 0 0% 0 0% 0 0% 0%
20220413 25.22 25.55 23.5 23.82 -6.15% -2.42% 0% 126667 3.0918 101.26 24.41 0% 0 0% 0 0% 0 0% 0%
20220412 24.57 26.98 24.52 25.38 -1.09% -1.28% 0% 162667 4.1823 134.94 25.71 0% 0 0% 0 0% 0 0% 0%
20220411 28.81 30 25.11 25.66 -7.56% -7.7% 0% 232185 6.4548 200.26 27.8 0% 0 0% 0 0% 0 0% 0%
20220408 23.94 27.76 23.94 27.76 20.02% 1.91% 0% 173776 4.7333 168.23 27.24 0% 0 0% 0 0% 0 0% 0%
20220407 22.43 23.73 21.7 23.13 2.35% 0.61% 0% 88563 2.0357 74.75 22.99 0% 0 0% 0 0% 0 0% 0%
20220401 23 23.66 22.5 22.5 -4.17% -1.62% 0% 67655 1.5472 48.91 22.87 0% 0 0% 0 0% 0 0% 0%
20220331 24.18 24.78 23.45 23.48 -0.76% -2.53% 0% 102616 2.4718 67.56 24.09 0% 0 0% 0 0% 0 0% 0%
20220330 22.87 24.06 22.63 23.66 4.05% 0.68% 0% 90426 2.1253 56.8 23.5 0% 0 0% 0 0% 0 0% 0%
20220329 23.26 23.5 22.34 22.74 -3.15% 0.04% 0% 73478 1.6702 44.1 22.73 0% 0 0% 0 0% 0 0% 0%
20220328 23.21 23.89 22.66 23.48 -2.17% 0.6% 0% 82078 1.9156 48.44 23.34 0% 0 0% 0 0% 0 0% 0%
20220325 25.79 26.6 24 24 -8.81% -5.18% 0% 138960 3.5171 87.42 25.31 0% 0 0% 0 0% 0 0% 0%
20220324 26 28.63 26 26.32 5.11% -2.66% 0% 200136 5.4107 133.98 27.04 0% 0 0% 0 0% 0 0% 0%
20220323 25.48 25.86 24.83 25.04 -2.03% -0.71% 0% 93337 2.354 60.75 25.22 0% 0 0% 0 0% 0 0% 0%
20220322 26.57 26.85 25.09 25.56 -6.99% -0.81% 0% 148412 3.8251 98.08 25.77 0% 0 0% 0 0% 0 0% 0%
20220321 28.99 29.25 26.33 27.48 -4.42% -0.33% 0% 232763 6.4168 173.35 27.57 0% 0 0% 0 0% 0 0% 0%
20220318 23.42 28.75 23.21 28.75 19.99% 8.33% 0% 244166 6.4806 201.74 26.54 0% 0 0% 0 0% 0 0% 0%
20220317 24.4 24.78 23.11 23.96 1.27% 0.5% 0% 136683 3.2584 119.33 23.84 0% 0 0% 0 0% 0 0% 0%
20220316 23 23.84 22.11 23.66 4.09% 2.91% 0% 109953 2.5274 97.33 22.99 0% 0 0% 0 0% 0 0% 0%
20220315 21.4 24.69 21.22 22.73 5.87% -1.3% 0% 142297 3.2772 127.2 23.03 0% 0 0% 0 0% 0 0% 0%
20220311 23.69 23.7 21.26 22.22 -9.12% 0.05% 0% 115983 2.5764 107.19 22.21 0% 0 0% 0 0% 0 0% 0%
20220310 24.1 25.45 23.73 24.45 -0.49% -0.37% 0% 148343 3.6405 152.89 24.54 0% 0 0% 0 0% 0 0% 0%
20220309 22.86 24.98 22.5 24.57 6.32% 2.16% 0% 153475 3.6914 155.8 24.05 0% 0 0% 0 0% 0 0% 0%
20220308 22.5 23.65 22.06 23.11 2.08% 0.61% 0% 107781 2.4752 105.01 22.97 0% 0 0% 0 0% 0 0% 0%
20220307 22.22 23.09 22 22.64 2.44% 0.31% 0% 73151 1.6513 65.29 22.57 0% 0 0% 0 0% 0 0% 0%
20220304 23.04 23.13 22 22.1 -4.04% -1.52% 0% 63990 1.4357 53.6 22.44 0% 0 0% 0 0% 0 0% 0%
20220303 23.7 23.95 22.78 23.03 -3.32% -0.86% 0% 70489 1.6378 56.07 23.23 0% 0 0% 0 0% 0 0% 0%
20220302 23.78 24.28 23.28 23.82 -0.54% 0.29% 0% 79113 1.8791 55.31 23.75 0% 0 0% 0 0% 0 0% 0%
20220301 23.3 24.2 22.57 23.95 3.46% 1.27% 0% 98787 2.3364 60.11 23.65 0% 0 0% 0 0% 0 0% 0%
20220228 23.33 23.88 22.74 23.15 0.17% 0.04% 0% 67279 1.5566 37.26 23.14 0% 0 0% 0 0% 0 0% 0%
20220225 22.8 23.81 22.71 23.11 3.12% -0.56% 0% 96606 2.2455 49.77 23.24 0% 0 0% 0 0% 0 0% 0%
20220224 25 25.4 21.8 22.41 -13.24% -5.84% 0% 146453 3.4857 72.52 23.8 0% 0 0% 0 0% 0 0% 0%
20220223 27.9 27.9 24.88 25.83 -4.83% 0.23% 0% 138946 3.5813 69.81 25.77 0% 0 0% 0 0% 0 0% 0%
20220222 26.05 28.46 25.8 27.14 1.95% -0.29% 0% 154159 4.1956 76.39 27.22 0% 0 0% 0 0% 0 0% 0%
20220221 25.81 26.98 25.4 26.62 2.54% 0.8% 0% 125013 3.301 64.2 26.41 0% 0 0% 0 0% 0 0% 0%
20220218 25.44 27.38 25.4 25.96 -5.26% -0.73% 0% 150261 3.9297 81.07 26.15 0% 0 0% 0 0% 0 0% 0%
20220217 30 30.36 27 27.4 -13.67% -4.83% 0% 222803 6.4137 142.37 28.79 0% 0 0% 0 0% 0 0% 0%
20220216 26.49 31.74 25.24 31.74 20% 13.03% 0% 243692 6.844 175.22 28.08 0% 0 0% 0 0% 0 0% 0%
20220215 25.91 28.67 24.58 26.45 -0.08% -1.05% 0% 196462 5.252 160.88 26.73 0% 0 0% 0 0% 0 0% 0%
20220214 24.7 27.8 24.53 26.47 2.72% 0.68% 0% 187976 4.942 177.7 26.29 0% 0 0% 0 0% 0 0% 0%
20220211 25 26.86 24.63 25.77 -6.19% 0.27% 0% 206864 5.3166 226.47 25.7 0% 0 0% 0 0% 0 0% 0%
20220210 25.87 27.5 24.51 27.47 6.47% 6.89% 0% 264519 6.7991 358.54 25.7 0% 0 0% 0 0% 0 0% 0%
20220209 26.9 28.77 25.12 25.8 5.39% -2.31% 0% 275323 7.2704 572.41 26.41 0% 0 0% 0 0% 0 0% 0%
20211203 17.92 18.67 17.71 18.53 3.46% 1.2% 0% 38009 0.6959 111.14 18.31 0% 0 0% 0 0% 0 0% 0%
20211202 18.12 18.34 17.86 17.91 -1.7% -0.61% 0% 18106 0.3263 47.88 18.02 0% 0 0% 0 0% 0 0% 0%
20211201 18 18.35 17.81 18.22 1.96% 0.28% 0% 20710 0.3762 52.78 18.17 0% 0 0% 0 0% 0 0% 0%
20211130 17.92 18.38 17.8 17.87 0.11% -1.22% 0% 18445 0.3337 45.21 18.09 0% 0 0% 0 0% 0 0% 0%
20211129 17.66 18.09 17.48 17.85 -1.16% 0.06% 0% 19854 0.3541 42.39 17.84 0% 0 0% 0 0% 0 0% 0%
20211126 18.24 18.47 18.03 18.06 -1.04% -0.5% 0% 20077 0.3644 41.84 18.15 0% 0 0% 0 0% 0 0% 0%
20211125 18.9 18.9 18.2 18.25 -1.46% -0.65% 0% 28721 0.5276 60.22 18.37 0% 0 0% 0 0% 0 0% 0%
20211124 18.3 18.58 17.93 18.52 1.65% 1.04% 0% 38753 0.7105 81.02 18.33 0% 0 0% 0 0% 0 0% 0%
20211123 18.2 18.4 18.06 18.22 -1.03% 0.22% 0% 25303 0.4601 55.54 18.18 0% 0 0% 0 0% 0 0% 0%
20211122 18.41 18.58 17.85 18.41 0.82% 1.71% 0% 40693 0.7365 90.04 18.1 0% 0 0% 0 0% 0 0% 0%
20211119 17.22 18.59 17.22 18.26 6.22% 0.88% 0% 67993 1.2308 161.6 18.1 0% 0 0% 0 0% 0 0% 0%
20211118 17.5 17.75 17.15 17.19 -2.16% -1.09% 0% 34738 0.6036 92.63 17.38 0% 0 0% 0 0% 0 0% 0%
20211117 16.7 17.75 16.7 17.57 1.04% 1.33% 0% 42225 0.732 122.49 17.34 0% 0 0% 0 0% 0 0% 0%
20211116 18.28 19.84 17.37 17.39 -2.03% -4.35% 0% 75760 1.3773 255.87 18.18 0% 0 0% 0 0% 0 0% 0%
20211115 16.99 17.79 16.87 17.75 4.53% 1.37% 0% 40911 0.7164 168.31 17.51 0% 0 0% 0 0% 0 0% 0%
20211112 16.67 17.06 16.52 16.98 1.25% 1.01% 0% 24851 0.4177 113.64 16.81 0% 0 0% 0 0% 0 0% 0%
20211111 16.19 16.85 16.11 16.77 3.58% 1.02% 0% 30433 0.5053 150.2 16.6 0% 0 0% 0 0% 0 0% 0%
20211110 16.22 16.24 15.87 16.19 -0.31% 0.94% 0% 16094 0.2582 85.54 16.04 0% 0 0% 0 0% 0 0% 0%
20211109 15.93 16.25 15.75 16.24 1.95% 0.62% 0% 16325 0.2635 85.42 16.14 0% 0 0% 0 0% 0 0% 0%
20211108 15.81 16.03 15.64 15.93 1.14% 0.44% 0% 12694 0.2013 67.73 15.86 0% 0 0% 0 0% 0 0% 0%
20211105 15.45 15.79 15.3 15.75 1.29% 0.7% 0% 14349 0.2244 71.79 15.64 0% 0 0% 0 0% 0 0% 0%
20211104 15.5 15.57 15.38 15.55 0.65% 0.39% 0% 9742 0.1509 42.45 15.49 0% 0 0% 0 0% 0 0% 0%
20211103 15.11 15.48 15 15.45 1.51% 1.11% 0% 11325 0.1731 47.98 15.28 0% 0 0% 0 0% 0 0% 0%
20211102 15.66 15.85 15.02 15.22 -1.68% -0.98% 0% 16697 0.2567 70.19 15.37 0% 0 0% 0 0% 0 0% 0%
20211101 15.4 15.67 15.3 15.48 1.18% -0.19% 0% 11343 0.1759 47.72 15.51 0% 0 0% 0 0% 0 0% 0%
20211029 15.07 15.38 15.02 15.3 1.66% 0.59% 0% 10615 0.1615 43.6 15.21 0% 0 0% 0 0% 0 0% 0%
20211028 15.58 15.58 15.02 15.05 -3.28% -0.86% 0% 15353 0.233 61.34 15.18 0% 0 0% 0 0% 0 0% 0%
20211027 16.26 16.36 15.46 15.56 -4.13% -1.46% 0% 21604 0.3412 88.66 15.79 0% 0 0% 0 0% 0 0% 0%
20211026 16.29 16.4 16.16 16.23 -1.04% -0.12% 0% 14582 0.2369 59.73 16.25 0% 0 0% 0 0% 0 0% 0%
20211025 16.71 16.99 16.02 16.4 -3.3% 0.18% 0% 24109 0.3946 101.24 16.37 0% 0 0% 0 0% 0 0% 0%
20211022 17.59 18.28 16.96 16.96 1.56% -2.97% 0% 37748 0.66 178 17.48 0% 0 0% 0 0% 0 0% 0%
20211021 16.66 16.9 16.58 16.7 0.12% -0.06% 0% 11021 0.1842 57.59 16.71 0% 0 0% 0 0% 0 0% 0%
20211020 16.9 16.98 16.66 16.68 -1.13% -0.6% 0% 9778 0.1641 51.02 16.78 0% 0 0% 0 0% 0 0% 0%
20211019 17.28 17.28 16.84 16.87 -2.26% -0.71% 0% 15802 0.2684 79 16.99 0% 0 0% 0 0% 0 0% 0%
20211018 17.17 17.37 17.01 17.26 0.58% 0.41% 0% 8117 0.1395 42.47 17.19 0% 0 0% 0 0% 0 0% 0%
20211015 17.22 17.49 17.05 17.16 -1.55% -0.17% 0% 13066 0.2246 62.23 17.19 0% 0 0% 0 0% 0 0% 0%
20211014 17.48 17.51 17.18 17.43 -0.8% 0.52% 0% 15751 0.2732 70.97 17.34 0% 0 0% 0 0% 0 0% 0%
20211013 16.87 17.79 16.87 17.57 4.15% 0.63% 0% 26278 0.4588 113.7 17.46 0% 0 0% 0 0% 0 0% 0%
20211012 17.2 17.2 16.51 16.87 -1.63% 0.48% 0% 12713 0.2135 52.77 16.79 0% 0 0% 0 0% 0 0% 0%
20211011 16.91 17.25 16.81 17.15 1.42% 0.29% 0% 12711 0.2173 47.89 17.1 0% 0 0% 0 0% 0 0% 0%
20211008 16.68 16.95 16.6 16.91 2.48% 0.54% 0% 10674 0.1795 33.3 16.82 0% 0 0% 0 0% 0 0% 0%
20210930 16.58 16.63 16.4 16.5 0.55% -0.06% 0% 10869 0.1794 28.94 16.51 0% 0 0% 0 0% 0 0% 0%
20210929 17 17 16.38 16.41 -3.64% -1.2% 0% 18205 0.3024 44.49 16.61 0% 0 0% 0 0% 0 0% 0%
20210928 16.92 17.1 16.81 17.03 0.65% 0.29% 0% 10032 0.1703 24.52 16.98 0% 0 0% 0 0% 0 0% 0%
20210927 17.82 18 16.89 16.92 -5.37% -1.8% 0% 24798 0.4273 58.08 17.23 0% 0 0% 0 0% 0 0% 0%
20210924 18.51 18.55 17.83 17.88 -3.77% -1.11% 0% 21644 0.3914 49.26 18.08 0% 0 0% 0 0% 0 0% 0%
20210923 18.37 18.65 18.27 18.58 1.81% 0.6% 0% 18683 0.3451 41.22 18.47 0% 0 0% 0 0% 0 0% 0%
20210922 18.2 18.4 18.05 18.25 -1.08% 0.05% 0% 13704 0.2499 27.73 18.24 0% 0 0% 0 0% 0 0% 0%
20210917 18.65 18.79 18.02 18.45 -2.12% 0.54% 0% 26685 0.4896 49.75 18.35 0% 0 0% 0 0% 0 0% 0%
20210916 18.95 19.53 18.74 18.85 -1.26% -1.67% 0% 37072 0.7107 69.24 19.17 0% 0 0% 0 0% 0 0% 0%
20210915 18.77 19.14 18.51 19.09 2.97% 0.9% 0% 26363 0.4987 48.73 18.92 0% 0 0% 0 0% 0 0% 0%
20210914 19.45 19.45 18.53 18.54 -3.44% -1.38% 0% 28856 0.5425 51.73 18.8 0% 0 0% 0 0% 0 0% 0%
20210913 19.3 19.34 18.74 19.2 -0.26% 1.16% 0% 24069 0.4568 41.59 18.98 0% 0 0% 0 0% 0 0% 0%
20210910 19.55 19.68 19.21 19.25 -0.88% -0.82% 0% 25259 0.4903 40.2 19.41 0% 0 0% 0 0% 0 0% 0%
20210909 20.48 20.5 19.29 19.42 -5.18% -1.37% 0% 53811 1.0597 75.94 19.69 0% 0 0% 0 0% 0 0% 0%
20210908 20.4 20.62 20 20.48 0.1% 0.94% 0% 41463 0.8411 54.15 20.29 0% 0 0% 0 0% 0 0% 0%
20210907 21 21.06 20.34 20.46 -2.57% -0.78% 0% 50834 1.0482 57.76 20.62 0% 0 0% 0 0% 0 0% 0%
20210906 20.6 21.18 20.25 21 1.65% 1.11% 0% 59697 1.2401 57.87 20.77 0% 0 0% 0 0% 0 0% 0%
20210729 18.39 19.06 18.14 18.48 0.93% -0.38% 0% 49609 0.92 34.96 18.55 0% 0 0% 0 0% 0 0% 0%
20210728 18.12 18.73 18.07 18.31 0.83% -0.33% 0% 45248 0.8311 28.87 18.37 0% 0 0% 0 0% 0 0% 0%
20210727 19.38 19.4 18.15 18.16 -6.44% -3.09% 0% 51150 0.9588 29.9 18.74 0% 0 0% 0 0% 0 0% 0%
20210726 19.15 19.6 18.69 19.41 0.05% 0.88% 0% 49885 0.9599 26.41 19.24 0% 0 0% 0 0% 0 0% 0%
20210723 20.3 20.41 19.39 19.4 -4.57% -2.07% 0% 69546 1.378 32.58 19.81 0% 0 0% 0 0% 0 0% 0%
20210722 21.01 21.2 20.26 20.33 -5.49% -1.02% 0% 93130 1.9132 37.93 20.54 0% 0 0% 0 0% 0 0% 0%
20210721 22 22.66 21.33 21.51 -2.45% -2.09% 0% 98244 2.1588 34.41 21.97 0% 0 0% 0 0% 0 0% 0%
20210720 22.98 23.76 22.01 22.05 -11.09% -2.73% 0% 126432 2.8665 33.16 22.67 0% 0 0% 0 0% 0 0% 0%
20210719 24.5 27.77 24.5 24.8 -1.98% -3.76% 0% 124395 3.2052 26.27 25.77 0% 0 0% 0 0% 0 0% 0%
20210716 28.88 28.88 24.52 25.3 -13.89% -2.09% 0% 164527 4.2516 16.37 25.84 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