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. 中熔电气301031
    4. 返回上一页 刷新
股票代码（例：sz301031）       411条   (进入中熔电气股票专站) 中熔电气股票成本分析
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 115.95 115.95 112.42 113.35 -1.11% -0.26% 0% 2879 0.3272 71.54 113.65 0% 0 0% 0 0% 0 0% 0%
20230927 114.47 117.05 112.35 114.62 0.33% -0.17% 0% 4623 0.5308 120.25 114.82 0% 0 0% 0 0% 0 0% 0%
20230926 116.07 116.07 114.22 114.24 -1.18% -0.57% 0% 1686 0.1937 48.26 114.89 0% 0 0% 0 0% 0 0% 0%
20230925 117.01 118.68 115.22 115.6 -1.6% -0.44% 0% 2701 0.3136 75.42 116.11 0% 0 0% 0 0% 0 0% 0%
20230922 115.42 119.31 115.42 117.48 1.69% 0.4% 0% 4627 0.5414 123.76 117.01 0% 0 0% 0 0% 0 0% 0%
20230921 118.88 119 115.21 115.53 -2.82% -0.8% 0% 4509 0.5251 127.91 116.46 0% 0 0% 0 0% 0 0% 0%
20230920 120.1 120.79 118.4 118.88 -1.8% -0.48% 0% 1650 0.1971 50.73 119.45 0% 0 0% 0 0% 0 0% 0%
20230919 122.8 123 120.01 121.06 -1.14% -0.26% 0% 2759 0.3349 82.89 121.38 0% 0 0% 0 0% 0 0% 0%
20230918 123.6 125.3 120.4 122.46 -0.58% -0.35% 0% 3193 0.3924 93.28 122.89 0% 0 0% 0 0% 0 0% 0%
20230915 124.47 125.39 122.66 123.17 -0.15% -0.48% 0% 1292 0.1599 37.97 123.76 0% 0 0% 0 0% 0 0% 0%
20230914 124.04 124.69 122.8 123.35 -1.32% -0.06% 0% 1849 0.2282 51.57 123.42 0% 0 0% 0 0% 0 0% 0%
20230913 126.17 127.36 123.45 125 -1.44% -0.02% 0% 2174 0.2718 56.89 125.02 0% 0 0% 0 0% 0 0% 0%
20230912 127 128.7 125.1 126.82 -0.13% -0.26% 0% 2711 0.3447 62.34 127.15 0% 0 0% 0 0% 0 0% 0%
20230911 126.97 128.8 122.73 126.99 0.23% 1.13% 0% 4274 0.5367 85.63 125.57 0% 0 0% 0 0% 0 0% 0%
20230908 127.68 128.66 125.28 126.7 -0.77% -0.28% 0% 2015 0.256 35.78 127.05 0% 0 0% 0 0% 0 0% 0%
20230907 128.82 129.84 127.61 127.68 -0.88% -0.6% 0% 1905 0.2447 30.87 128.45 0% 0 0% 0 0% 0 0% 0%
20230906 129.07 129.87 126.66 128.81 -0.1% 0.84% 0% 2116 0.2703 32.07 127.74 0% 0 0% 0 0% 0 0% 0%
20230905 127.69 130 127.01 128.94 0.97% 0.02% 0% 3124 0.4027 46.04 128.91 0% 0 0% 0 0% 0 0% 0%
20230904 128.55 128.55 126.42 127.7 0.05% 0.42% 0% 2010 0.2556 29.98 127.16 0% 0 0% 0 0% 0 0% 0%
20230901 129.69 129.69 126.67 127.64 -1.66% -0.11% 0% 2336 0.2985 34.95 127.78 0% 0 0% 0 0% 0 0% 0%
20230831 130 131.65 127.29 129.8 -0.76% 0.32% 0% 3989 0.5161 59.71 129.38 0% 0 0% 0 0% 0 0% 0%
20230830 125.53 131.67 124.88 130.8 4.2% 0.93% 0% 6935 0.8988 107.94 129.6 0% 0 0% 0 0% 0 0% 0%
20230829 122.95 126.82 120 125.53 2.83% 1.26% 0% 6721 0.8332 123.94 123.97 0% 0 0% 0 0% 0 0% 0%
20230828 129.98 130.89 119.7 122.08 -1.55% -0.48% 0% 9567 1.1736 189.45 122.67 0% 0 0% 0 0% 0 0% 0%
20230825 122 125.49 118.25 124 0.41% 1.56% 0% 7890 0.9633 155.84 122.09 0% 0 0% 0 0% 0 0% 0%
20230824 125.26 125.99 121.37 123.49 -1.76% -0.06% 0% 5089 0.6288 112.78 123.56 0% 0 0% 0 0% 0 0% 0%
20230823 126.76 131.34 125 125.7 -0.84% -1.28% 0% 5123 0.6523 115.29 127.33 0% 0 0% 0 0% 0 0% 0%
20230822 126.35 128.8 124.51 126.77 0.61% 0.62% 0% 2262 0.285 53.84 125.99 0% 0 0% 0 0% 0 0% 0%
20230821 127.02 129.04 125.01 126 -1.37% -0.56% 0% 3205 0.4061 74.66 126.71 0% 0 0% 0 0% 0 0% 0%
20230818 127.05 130.28 126.53 127.75 0.03% -0.84% 0% 3590 0.4625 80.81 128.83 0% 0 0% 0 0% 0 0% 0%
20230817 126.64 129.3 124.97 127.71 0.84% 0.25% 0% 1592 0.2028 33.82 127.39 0% 0 0% 0 0% 0 0% 0%
20230816 125.11 126.8 124.61 126.64 0.29% 0.72% 0% 2126 0.2673 40.44 125.73 0% 0 0% 0 0% 0 0% 0%
20230815 129.2 129.57 124.9 126.28 -1.99% -0.08% 0% 2517 0.3181 47.8 126.38 0% 0 0% 0 0% 0 0% 0%
20230814 129 129.69 126.78 128.85 -0.5% 0.64% 0% 2012 0.2576 39.42 128.03 0% 0 0% 0 0% 0 0% 0%
20230811 132.18 134.44 129.3 129.5 -2.23% -1.17% 0% 2939 0.3851 52.11 131.03 0% 0 0% 0 0% 0 0% 0%
20230810 128.02 134.94 128.02 132.46 2.58% -0.2% 0% 5679 0.7538 121.9 132.73 0% 0 0% 0 0% 0 0% 0%
20230809 130.5 130.98 128 129.13 -1.02% 0.12% 0% 2337 0.3014 47.19 128.97 0% 0 0% 0 0% 0 0% 0%
20230808 132.96 133.34 130 130.46 -1.61% -0.49% 0% 2949 0.3866 46.97 131.1 0% 0 0% 0 0% 0 0% 0%
20230807 133.5 135.63 130.6 132.6 -1.04% 0.14% 0% 4161 0.551 64.67 132.42 0% 0 0% 0 0% 0 0% 0%
20230804 131.59 135 131.36 134 1.51% 0.68% 0% 3802 0.506 59.46 133.09 0% 0 0% 0 0% 0 0% 0%
20230803 128.97 132.33 127.72 132.01 1.88% 0.8% 0% 3831 0.5017 58.86 130.96 0% 0 0% 0 0% 0 0% 0%
20230802 128.02 130.11 127.61 129.58 0.84% 0.22% 0% 3161 0.4087 49.19 129.29 0% 0 0% 0 0% 0 0% 0%
20230801 132.74 134.71 128 128.5 -3.19% -1.09% 0% 3798 0.4934 59.39 129.91 0% 0 0% 0 0% 0 0% 0%
20230731 125.93 136.66 125.9 132.73 5.33% -0.02% 0% 8235 1.0933 129.75 132.76 0% 0 0% 0 0% 0 0% 0%
20230728 125.64 127.27 124.2 126.01 0.29% -0.08% 0% 4221 0.5323 67.43 126.11 0% 0 0% 0 0% 0 0% 0%
20230727 128.1 130.72 124.7 125.65 0.04% -1.84% 0% 7562 0.9679 112.91 128 0% 0 0% 0 0% 0 0% 0%
20230726 128 129 124.72 125.6 -1.81% -0.6% 0% 4931 0.6231 74.5 126.36 0% 0 0% 0 0% 0 0% 0%
20230725 129.99 130.97 126.15 127.92 -0.72% -0.34% 0% 5259 0.675 76.95 128.35 0% 0 0% 0 0% 0 0% 0%
20230724 132 132.24 128.24 128.85 -2.53% -0.56% 0% 5094 0.6601 68.39 129.58 0% 0 0% 0 0% 0 0% 0%
20230721 132 135.41 131.01 132.2 -0.6% -0.94% 0% 5177 0.6909 69.1 133.46 0% 0 0% 0 0% 0 0% 0%
20230720 133 135.66 132.5 133 0% -0.14% 0% 4635 0.6173 59.51 133.18 0% 0 0% 0 0% 0 0% 0%
20230719 135.05 135.42 132.5 133 -1.52% -0.11% 0% 3099 0.4126 33.56 133.14 0% 0 0% 0 0% 0 0% 0%
20230718 134.28 136.51 132.7 135.05 0.56% 0.6% 0% 4159 0.5583 40.9 134.24 0% 0 0% 0 0% 0 0% 0%
20230717 137.5 137.65 133.5 134.3 -1.8% -0.37% 0% 3523 0.4749 29.27 134.8 0% 0 0% 0 0% 0 0% 0%
20230714 137.47 140.77 135 136.76 -0.52% -0.73% 0% 7407 1.0204 52.74 137.76 0% 0 0% 0 0% 0 0% 0%
20230713 138.6 139.2 135.6 137.47 -0.64% 0.18% 0% 5288 0.7256 33.52 137.22 0% 0 0% 0 0% 0 0% 0%
20230712 139.99 140.33 136.66 138.36 -1.37% 0.04% 0% 7566 1.0464 50.81 138.3 0% 0 0% 0 0% 0 0% 0%
20230711 136 141.86 134.72 140.28 3.12% 0.52% 0% 10296 1.4368 62.76 139.55 0% 0 0% 0 0% 0 0% 0%
20230710 134.28 138.47 131.66 136.03 1.3% -0.15% 0% 6478 0.8825 45.84 136.23 0% 0 0% 0 0% 0 0% 0%
20230707 140 140 133 134.88 -3.69% -0.74% 0% 7394 1.0047 52.89 135.88 0% 0 0% 0 0% 0 0% 0%
20230706 133.24 141.55 131.12 140.05 5.11% 1.39% 0% 17778 2.4556 107.24 138.13 0% 0 0% 0 0% 0 0% 0%
20230705 138.5 139.5 132.01 133.24 -3.8% -0.89% 0% 11712 1.5746 89.63 134.44 0% 0 0% 0 0% 0 0% 0%
20230704 143.4 143.89 136.01 138.5 -2.53% -0.09% 0% 18794 2.6052 123.25 138.62 0% 0 0% 0 0% 0 0% 0%
20230703 136.34 147.1 135.88 142.1 4.71% -0.13% 0% 24031 3.4194 170 142.29 0% 0 0% 0 0% 0 0% 0%
20230630 123.84 138.38 123.8 135.71 5.82% 1.82% 0% 24751 3.2991 181.8 133.29 0% 0 0% 0 0% 0 0% 0%
20230629 118.64 134.94 118.64 128.25 11.45% 0.99% 0% 17935 2.2775 147.04 126.99 0% 0 0% 0 0% 0 0% 0%
20230628 115 115.74 112.85 115.07 0.45% 0.62% 0% 3453 0.3949 28.12 114.36 0% 0 0% 0 0% 0 0% 0%
20230627 113.3 117.91 113.3 114.56 -0.47% -0.93% 0% 5626 0.6506 45.43 115.64 0% 0 0% 0 0% 0 0% 0%
20230626 115.99 116.37 112.5 115.1 -1.07% 0.45% 0% 5242 0.6007 42.7 114.59 0% 0 0% 0 0% 0 0% 0%
20230621 117.24 119.3 115.68 116.35 -0.89% -0.84% 0% 7168 0.841 61.97 117.33 0% 0 0% 0 0% 0 0% 0%
20230620 119.3 119.77 116.25 117.4 0.95% -0.53% 0% 9537 1.1256 87.63 118.02 0% 0 0% 0 0% 0 0% 0%
20230619 118.79 119.99 115.3 116.3 -3.16% -0.55% 0% 8304 0.9711 80.46 116.94 0% 0 0% 0 0% 0 0% 0%
20230616 114.46 120.93 113.98 120.1 5.31% 1.16% 0% 15652 1.8582 162.72 118.72 0% 0 0% 0 0% 0 0% 0%
20230615 111.15 114.75 109.8 114.04 2.37% 0.86% 0% 11629 1.3149 129.02 113.07 0% 0 0% 0 0% 0 0% 0%
20230614 111.46 112.33 109.18 111.4 0.09% 0.3% 0% 5493 0.6101 65.69 111.07 0% 0 0% 0 0% 0 0% 0%
20230613 114.49 116 110.43 111.3 -1.9% -0.37% 0% 6745 0.7535 83.17 111.71 0% 0 0% 0 0% 0 0% 0%
20230612 111.18 114.26 111.18 113.45 1.93% 0.17% 0% 5785 0.6552 75.45 113.26 0% 0 0% 0 0% 0 0% 0%
20230609 112.56 113.59 109.14 111.3 -1.12% 0.44% 0% 6071 0.6727 77.23 110.81 0% 0 0% 0 0% 0 0% 0%
20230608 115.7 116.86 112.3 112.56 -2.79% -1.35% 0% 4758 0.5429 62.93 114.1 0% 0 0% 0 0% 0 0% 0%
20230607 118.75 119.08 115.35 115.79 -2.85% -0.63% 0% 3754 0.4374 47.33 116.52 0% 0 0% 0 0% 0 0% 0%
20230606 121.47 121.48 118.74 119.19 -2.01% -0.61% 0% 4122 0.4943 51.4 119.92 0% 0 0% 0 0% 0 0% 0%
20230605 123.8 124.88 120.14 121.63 -1.81% -0.58% 0% 4279 0.5235 52.55 122.34 0% 0 0% 0 0% 0 0% 0%
20230602 121.3 125.7 118.18 123.87 3.28% 0.55% 0% 7017 0.8644 83.77 123.19 0% 0 0% 0 0% 0 0% 0%
20230601 123.32 124.87 119.77 119.94 -3.12% -1.36% 0% 6291 0.7649 101.38 121.59 0% 0 0% 0 0% 0 0% 0%
20230531 126.79 126.79 123.53 123.8 -2.08% -0.67% 0% 4762 0.5935 83.71 124.63 0% 0 0% 0 0% 0 0% 0%
20230530 126.99 128.84 126 126.43 -0.44% -0.78% 0% 5542 0.7062 79.34 127.43 0% 0 0% 0 0% 0 0% 0%
20230529 129.95 131.23 126.5 126.99 -2.01% -0.72% 0% 5841 0.7471 85.23 127.91 0% 0 0% 0 0% 0 0% 0%
20230526 131.01 132.4 127.6 129.6 -2.19% 0.31% 0% 3750 0.4845 55.37 129.2 0% 0 0% 0 0% 0 0% 0%
20230525 128.94 134.3 128.43 132.5 2.4% 0.45% 0% 4883 0.6441 73.27 131.91 0% 0 0% 0 0% 0 0% 0%
20230524 131.61 132.84 128 129.4 -1.67% -0.34% 0% 4661 0.6052 71.2 129.84 0% 0 0% 0 0% 0 0% 0%
20230523 127 135.2 126.48 131.6 3.38% 0.3% 0% 6862 0.9003 98.71 131.2 0% 0 0% 0 0% 0 0% 0%
20230522 127.44 129.84 126 127.3 0.19% -0.59% 0% 6622 0.848 85.19 128.06 0% 0 0% 0 0% 0 0% 0%
20230519 127.47 129.82 125.75 127.06 -0.97% -0.39% 0% 2968 0.3786 38.27 127.56 0% 0 0% 0 0% 0 0% 0%
20230518 130.48 130.99 127.21 128.3 -0.89% 0.01% 0% 3047 0.3909 37.8 128.29 0% 0 0% 0 0% 0 0% 0%
20230517 130.5 132.57 128.5 129.45 -1.57% -0.29% 0% 3021 0.3922 35.52 129.82 0% 0 0% 0 0% 0 0% 0%
20230516 131.51 134.38 129.31 131.52 0.01% 0.07% 0% 4448 0.5846 44.43 131.43 0% 0 0% 0 0% 0 0% 0%
20230515 127.33 134.45 124.43 131.51 3.28% 0.24% 0% 7000 0.9184 69.93 131.2 0% 0 0% 0 0% 0 0% 0%
20230510 125.14 130.1 120.68 128.8 4.71% 2.79% 0% 7815 0.9792 79.74 125.3 0% 0 0% 0 0% 0 0% 0%
20230509 125.91 130.38 122.75 123.01 -2.3% -2.69% 0% 8346 1.055 83.63 126.41 0% 0 0% 0 0% 0 0% 0%
20230508 122.53 127.78 122.47 125.9 4.66% 0.23% 0% 11548 1.4505 118.73 125.61 0% 0 0% 0 0% 0 0% 0%
20230505 128 128 116.94 120.3 -5.79% 0.1% 0% 14425 1.7336 151.23 120.18 0% 0 0% 0 0% 0 0% 0%
20230504 129.6 133.66 126.01 127.69 -1.93% -0.94% 0% 5802 0.7479 72.82 128.9 0% 0 0% 0 0% 0 0% 0%
20230428 132.87 135.44 129.1 130.2 -2.02% -0.43% 0% 5412 0.7077 68.44 130.76 0% 0 0% 0 0% 0 0% 0%
20230427 134.6 134.84 130.48 132.88 -0.54% 0.06% 0% 6496 0.8627 83.07 132.8 0% 0 0% 0 0% 0 0% 0%
20230426 127 139.6 127 133.6 4.23% -1.18% 0% 18038 2.4386 239.57 135.19 0% 0 0% 0 0% 0 0% 0%
20230425 132.82 136.5 126.78 128.18 -2.97% -2.18% 0% 5166 0.6769 79.11 131.03 0% 0 0% 0 0% 0 0% 0%
20230424 131.64 134.8 129 132.11 -0.15% 0.44% 0% 5039 0.6628 69.82 131.53 0% 0 0% 0 0% 0 0% 0%
20230421 134.31 138.68 131.23 132.31 -2.39% -1.91% 0% 5204 0.7019 65.24 134.88 0% 0 0% 0 0% 0 0% 0%
20230420 138.1 139.03 133.93 135.55 -3.1% -0.21% 0% 5112 0.6944 64.27 135.84 0% 0 0% 0 0% 0 0% 0%
20230419 138 139.9 135.72 139.88 1.18% 1.24% 0% 5546 0.7663 69.69 138.17 0% 0 0% 0 0% 0 0% 0%
20230418 137.9 139.88 135.67 138.25 0.02% 0.23% 0% 4540 0.6262 51.78 137.93 0% 0 0% 0 0% 0 0% 0%
20230417 139.35 143.23 137.21 138.22 -0.81% -0.65% 0% 6463 0.8992 71.56 139.13 0% 0 0% 0 0% 0 0% 0%
20230414 136.01 140.87 135.58 139.35 2.46% 0.17% 0% 6128 0.8525 64.78 139.12 0% 0 0% 0 0% 0 0% 0%
20230413 137 139.3 135.61 136.01 0.01% -0.77% 0% 6129 0.8401 59.98 137.07 0% 0 0% 0 0% 0 0% 0%
20230412 136.47 137.16 134.8 136 -1.08% 0.12% 0% 6647 0.9029 62.65 135.84 0% 0 0% 0 0% 0 0% 0%
20230411 136.2 139.33 135.64 137.48 0.93% 0.52% 0% 11582 1.5841 108.6 136.77 0% 0 0% 0 0% 0 0% 0%
20230410 130.99 137.04 130 136.21 4.6% 1.69% 0% 13769 1.8443 121.56 133.95 0% 0 0% 0 0% 0 0% 0%
20230407 127.99 131.3 127.02 130.22 1.58% 0.42% 0% 5579 0.7235 45.5 129.68 0% 0 0% 0 0% 0 0% 0%
20230406 129.65 129.65 126.26 128.2 -0.12% 0.39% 0% 6145 0.7847 45.5 127.7 0% 0 0% 0 0% 0 0% 0%
20230404 132.1 133.59 126 128.36 -3.71% -0.04% 0% 11802 1.5155 88.52 128.41 0% 0 0% 0 0% 0 0% 0%
20230403 133.11 134 131.05 133.3 -0.01% 0.69% 0% 7258 0.9609 59.28 132.39 0% 0 0% 0 0% 0 0% 0%
20230331 133.77 137.06 132.33 133.31 -0.88% -0.88% 0% 11056 1.487 87.9 134.5 0% 0 0% 0 0% 0 0% 0%
20230330 129 134.69 126.19 134.5 5.41% 1.66% 0% 12714 1.6822 101.65 132.31 0% 0 0% 0 0% 0 0% 0%
20230329 126.9 131.45 125.64 127.6 0.96% -0.95% 0% 9340 1.2033 74.86 128.83 0% 0 0% 0 0% 0 0% 0%
20230328 129.66 130.7 126.19 126.39 -2.25% -1.2% 0% 8390 1.0733 68.58 127.93 0% 0 0% 0 0% 0 0% 0%
20230327 133.12 135.32 128.02 129.3 -2.4% -1% 0% 16154 2.1097 136.73 130.6 0% 0 0% 0 0% 0 0% 0%
20230324 138.05 138.29 128.41 132.48 -3.3% -0.09% 0% 19522 2.5887 182.02 132.6 0% 0 0% 0 0% 0 0% 0%
20230323 142.44 144.3 135.3 137 -3.85% -1.07% 0% 14304 1.9808 173.51 138.48 0% 0 0% 0 0% 0 0% 0%
20230322 146.31 148.22 142 142.49 -1.72% -1.49% 0% 5010 0.7247 65.16 144.65 0% 0 0% 0 0% 0 0% 0%
20230321 142.58 146.65 141.22 144.98 1.53% 0.54% 0% 6265 0.9034 83.52 144.2 0% 0 0% 0 0% 0 0% 0%
20230320 146 148.1 138.1 142.8 -2.19% 0.56% 0% 11301 1.6047 152.92 142 0% 0 0% 0 0% 0 0% 0%
20230317 151.17 152 145.1 146 -2.36% -1.14% 0% 6393 0.9441 98.43 147.68 0% 0 0% 0 0% 0 0% 0%
20230316 156.49 156.49 149.23 149.53 -4.87% -1.81% 0% 7156 1.0897 118.95 152.28 0% 0 0% 0 0% 0 0% 0%
20230315 156.71 159.2 153.78 157.19 1.35% -0.03% 0% 5043 0.7929 76.83 157.23 0% 0 0% 0 0% 0 0% 0%
20230314 156.75 157.79 153.03 155.1 -1.55% -0.06% 0% 4674 0.7254 69.85 155.2 0% 0 0% 0 0% 0 0% 0%
20230313 157.99 161.11 155.6 157.54 -0.28% -0.32% 0% 4936 0.7801 76.9 158.04 0% 0 0% 0 0% 0 0% 0%
20230310 162.11 164.5 155.88 157.98 -3.31% -0.15% 0% 5383 0.8517 85.95 158.22 0% 0 0% 0 0% 0 0% 0%
20230309 162.99 164.95 161.99 163.38 0.02% 0.02% 0% 2447 0.3997 42.8 163.34 0% 0 0% 0 0% 0 0% 0%
20230308 165.1 165.65 162.07 163.34 -1.07% 0.05% 0% 2360 0.3853 38.74 163.26 0% 0 0% 0 0% 0 0% 0%
20230307 168.8 169.34 164.26 165.1 -2.83% -0.19% 0% 3177 0.5255 48.75 165.41 0% 0 0% 0 0% 0 0% 0%
20230306 167.31 170.29 163.08 169.91 1.65% 1.59% 0% 4559 0.7625 65.52 167.25 0% 0 0% 0 0% 0 0% 0%
20230303 164.32 169.74 163.05 167.16 -0.75% -0.02% 0% 3903 0.6526 57.47 167.2 0% 0 0% 0 0% 0 0% 0%
20230302 177 178.9 159.69 168.42 -5.02% 1.03% 0% 13648 2.2753 201.46 166.71 0% 0 0% 0 0% 0 0% 0%
20230301 181.41 182.38 175.5 177.33 -2.24% 0.01% 0% 4886 0.8664 82.27 177.32 0% 0 0% 0 0% 0 0% 0%
20230228 182.3 182.99 178.02 181.4 -0.49% 0.5% 0% 2882 0.5202 46.04 180.5 0% 0 0% 0 0% 0 0% 0%
20230227 184.96 189.44 181.26 182.29 -1.97% -1.2% 0% 2825 0.5212 41.49 184.5 0% 0 0% 0 0% 0 0% 0%
20230224 191.01 194.98 185.19 185.96 -3.28% -1.54% 0% 2130 0.4023 29.49 188.87 0% 0 0% 0 0% 0 0% 0%
20230223 189.85 196 188 192.27 0.93% -0.21% 0% 5187 0.9994 68.38 192.67 0% 0 0% 0 0% 0 0% 0%
20230222 179.52 191.59 178.38 190.5 5.16% 1.22% 0% 5228 0.9839 65.23 188.2 0% 0 0% 0 0% 0 0% 0%
20230221 181.51 183 173 181.16 -0.01% 2.81% 0% 7100 1.2511 84.7 176.21 0% 0 0% 0 0% 0 0% 0%
20230220 182.65 183.94 178.5 181.17 -0.73% -0.11% 0% 2823 0.512 35.71 181.37 0% 0 0% 0 0% 0 0% 0%
20230217 185.92 186 180.58 182.51 -1.83% -0.19% 0% 3113 0.5692 39.22 182.85 0% 0 0% 0 0% 0 0% 0%
20230216 202.98 202.98 185 185.92 -7.96% -3.12% 0% 7465 1.4325 96.11 191.9 0% 0 0% 0 0% 0 0% 0%
20230215 193.98 206 190.51 202 4.02% 0.44% 0% 7714 1.5514 105.6 201.11 0% 0 0% 0 0% 0 0% 0%
20230214 184.99 195 183.58 194.2 5.14% 2.08% 0% 8924 1.6977 114.76 190.24 0% 0 0% 0 0% 0 0% 0%
20230213 180 185.88 178 184.71 1.37% 1.17% 0% 7910 1.4442 91.68 182.58 0% 0 0% 0 0% 0 0% 0%
20230210 190 190.49 178.37 182.21 -1.51% 0.21% 0% 7097 1.2904 87.25 181.82 0% 0 0% 0 0% 0 0% 0%
20230209 181.48 187.56 179.48 185 1.94% 0.41% 0% 7072 1.303 93.96 184.25 0% 0 0% 0 0% 0 0% 0%
20230208 177.91 182.88 176 181.48 1.97% 0.65% 0% 5125 0.9241 71.15 180.31 0% 0 0% 0 0% 0 0% 0%
20230207 179.5 182 176.96 177.98 -0.03% -0.61% 0% 4644 0.8316 65.02 179.07 0% 0 0% 0 0% 0 0% 0%
20230206 179.65 181.98 176.8 178.03 -1.7% -0.36% 0% 3277 0.5855 47.14 178.67 0% 0 0% 0 0% 0 0% 0%
20230203 180.99 182.21 178.08 181.1 0.06% 0.35% 0% 5083 0.9173 71.14 180.46 0% 0 0% 0 0% 0 0% 0%
20230202 182 186.5 180.5 180.99 -1.1% -1.1% 0% 6750 1.2353 98.12 183.01 0% 0 0% 0 0% 0 0% 0%
20230201 185 187.72 180.89 183 -1.34% -0.33% 0% 8840 1.623 133.64 183.6 0% 0 0% 0 0% 0 0% 0%
20230131 180 189.29 177 185.49 8.21% -0.03% 0% 14057 2.6082 232.72 185.54 0% 0 0% 0 0% 0 0% 0%
20230130 169.01 173.88 168.87 171.41 3.06% -0.18% 0% 3338 0.5732 61.58 171.72 0% 0 0% 0 0% 0 0% 0%
20230120 168 169.94 165.91 166.32 0.39% -0.78% 0% 2999 0.5027 55.43 167.62 0% 0 0% 0 0% 0 0% 0%
20230119 166.79 168 162.25 165.67 -1.01% 0.39% 0% 3831 0.6322 89.54 165.02 0% 0 0% 0 0% 0 0% 0%
20230118 173.99 173.99 167.09 167.36 -2.07% -1.04% 0% 4087 0.6912 75.13 169.12 0% 0 0% 0 0% 0 0% 0%
20230117 171.22 173.87 168.92 170.9 -0.6% -0.2% 0% 3252 0.5569 61.62 171.25 0% 0 0% 0 0% 0 0% 0%
20230116 174.5 176 169 171.94 -0.37% -0.26% 0% 5632 0.9709 105.6 172.39 0% 0 0% 0 0% 0 0% 0%
20230113 177.9 180 171.5 172.58 -3.69% -0.79% 0% 3522 0.6127 74.27 173.96 0% 0 0% 0 0% 0 0% 0%
20230112 178.19 179.76 172.19 179.2 0.48% 1.88% 0% 3950 0.6948 87.69 175.9 0% 0 0% 0 0% 0 0% 0%
20230111 177.4 181.26 176 178.34 0.53% -0.19% 0% 2406 0.4299 57.18 178.68 0% 0 0% 0 0% 0 0% 0%
20230110 178.01 181.45 177 177.4 -1.44% -0.64% 0% 2513 0.4487 60.67 178.55 0% 0 0% 0 0% 0 0% 0%
20230109 180.85 183.77 177.31 180 -0.26% -0.23% 0% 2477 0.4469 63.21 180.42 0% 0 0% 0 0% 0 0% 0%
20230106 170.18 183.91 170.18 180.47 4.02% 0.65% 0% 3833 0.6873 100.5 179.31 0% 0 0% 0 0% 0 0% 0%
20230105 169.9 173.99 166.08 173.5 2.06% 1.39% 0% 2929 0.5012 75.76 171.12 0% 0 0% 0 0% 0 0% 0%
20230104 170 173.98 167 170 -0.54% -0.28% 0% 3620 0.6171 93.11 170.47 0% 0 0% 0 0% 0 0% 0%
20230103 162.99 172.77 161.28 170.92 4.87% 1.36% 0% 4272 0.7204 101.33 168.63 0% 0 0% 0 0% 0 0% 0%
20221230 163.5 168 162.5 162.99 -1.84% -0.72% 0% 1759 0.2888 49.69 164.18 0% 0 0% 0 0% 0 0% 0%
20221229 164 168.58 162 166.05 0.88% -0.23% 0% 2309 0.3843 54.96 166.44 0% 0 0% 0 0% 0 0% 0%
20221228 162.32 166.68 161.45 164.6 1.21% 0.18% 0% 2863 0.4704 66.87 164.3 0% 0 0% 0 0% 0 0% 0%
20221227 157.47 164.76 157.33 162.63 2.87% 0.35% 0% 4085 0.662 94.74 162.06 0% 0 0% 0 0% 0 0% 0%
20221226 152 159.99 152 158.1 4.02% 0.4% 0% 3287 0.5176 77.12 157.47 0% 0 0% 0 0% 0 0% 0%
20221223 156.51 158.36 150.5 151.99 -3.46% -0.41% 0% 2380 0.3632 49.57 152.61 0% 0 0% 0 0% 0 0% 0%
20221222 155.91 159.49 152.59 157.43 0.98% 0.51% 0% 4083 0.6395 79.68 156.63 0% 0 0% 0 0% 0 0% 0%
20221221 162.09 162.09 154.51 155.9 -3.47% -0.63% 0% 2837 0.4451 54.8 156.89 0% 0 0% 0 0% 0 0% 0%
20221220 151.62 164.73 151 161.51 6.73% 1.23% 0% 6543 1.0439 127.8 159.54 0% 0 0% 0 0% 0 0% 0%
20221219 149.96 157.5 149.96 151.32 0.81% -0.98% 0% 3435 0.5249 66.72 152.81 0% 0 0% 0 0% 0 0% 0%
20221216 152.91 153.76 148.36 150.1 -3.11% 0% 0% 3086 0.4632 56.52 150.1 0% 0 0% 0 0% 0 0% 0%
20221215 153.12 155.55 151.12 154.91 0.83% 0.92% 0% 2744 0.4212 48.95 153.5 0% 0 0% 0 0% 0 0% 0%
20221214 155.51 156.8 152.21 153.63 -1.21% 0.06% 0% 2852 0.4379 57.36 153.54 0% 0 0% 0 0% 0 0% 0%
20221213 158.02 159.5 155.02 155.51 -2.49% -0.65% 0% 2273 0.3558 39.33 156.53 0% 0 0% 0 0% 0 0% 0%
20221212 164.29 164.9 157.09 159.48 -4.11% -0.21% 0% 7281 1.1636 132.4 159.81 0% 0 0% 0 0% 0 0% 0%
20221209 166.99 168.5 162 166.31 -0.71% 1% 0% 6290 1.0358 106.16 164.67 0% 0 0% 0 0% 0 0% 0%
20221208 163.4 168.68 161.13 167.5 2.5% 1.5% 0% 4412 0.7281 72.31 165.03 0% 0 0% 0 0% 0 0% 0%
20221207 165.06 165.8 161.38 163.41 -0.99% 0.25% 0% 2625 0.4279 35.19 163.01 0% 0 0% 0 0% 0 0% 0%
20221206 165.88 169.95 162 165.05 -0.68% -0.4% 0% 3791 0.6282 51.24 165.71 0% 0 0% 0 0% 0 0% 0%
20221205 173.55 173.55 165.25 166.18 -4.14% -0.79% 0% 4591 0.769 61.78 167.5 0% 0 0% 0 0% 0 0% 0%
20221202 167.73 174.48 167.37 173.35 2.51% 0.45% 0% 4230 0.73 59.7 172.58 0% 0 0% 0 0% 0 0% 0%
20221201 166.99 171.5 166.99 169.1 2.21% -0.27% 0% 3297 0.559 46.25 169.55 0% 0 0% 0 0% 0 0% 0%
20221130 165.39 172.39 163 165.45 -0.03% -1.25% 0% 4129 0.6918 58.47 167.55 0% 0 0% 0 0% 0 0% 0%
20221129 168.6 169.42 160.6 165.5 -1.02% 0.77% 0% 5808 0.9539 82.63 164.24 0% 0 0% 0 0% 0 0% 0%
20221128 165.52 175.99 165.19 167.2 0% -1.47% 0% 7445 1.2634 114.68 169.7 0% 0 0% 0 0% 0 0% 0%
20221125 166 172.87 165.5 167.2 -0.48% -0.97% 0% 7853 1.3259 124.31 168.84 0% 0 0% 0 0% 0 0% 0%
20221124 151 174.79 151 168 12.72% 1.44% 0% 15767 2.6114 263.46 165.62 0% 0 0% 0 0% 0 0% 0%
20221123 147.99 149.83 143.01 149.04 0.7% 1.53% 0% 3231 0.4743 60.41 146.8 0% 0 0% 0 0% 0 0% 0%
20221122 153.12 155.28 144.08 148 -4.15% -0.08% 0% 5515 0.8169 100.68 148.12 0% 0 0% 0 0% 0 0% 0%
20221121 152.82 156.5 150.39 154.41 0.51% 0.1% 0% 2877 0.4438 53.43 154.26 0% 0 0% 0 0% 0 0% 0%
20221118 152.58 158.8 149.11 153.63 0.56% -0.5% 0% 3928 0.6065 70.5 154.4 0% 0 0% 0 0% 0 0% 0%
20221117 151.03 153.09 148.5 152.77 -0.1% 1.55% 0% 2710 0.4077 44.62 150.44 0% 0 0% 0 0% 0 0% 0%
20221116 153.96 156.6 152.92 152.92 -1.18% -1.05% 0% 2306 0.3564 37.29 154.55 0% 0 0% 0 0% 0 0% 0%
20221115 147.8 155 147.51 154.74 3.85% 1.89% 0% 2753 0.4181 40.86 151.87 0% 0 0% 0 0% 0 0% 0%
20221114 157.65 161.53 148.75 149 -6.87% -2.17% 0% 5791 0.882 86.14 152.31 0% 0 0% 0 0% 0 0% 0%
20221111 167 168 159.5 159.99 -1.37% -1.57% 0% 3100 0.5039 50.96 162.55 0% 0 0% 0 0% 0 0% 0%
20221110 163 166.5 160.49 162.22 -1.37% -1% 0% 2905 0.476 48.12 163.86 0% 0 0% 0 0% 0 0% 0%
20221109 160.88 165.6 158.17 164.48 2.18% 1.17% 0% 4233 0.6882 69.17 162.58 0% 0 0% 0 0% 0 0% 0%
20221108 167.39 167.96 159.54 160.97 -3.84% -0.4% 0% 6816 1.1016 109.46 161.62 0% 0 0% 0 0% 0 0% 0%
20221107 174 174.8 165.08 167.39 -3.8% -0.48% 0% 4786 0.805 80.5 168.2 0% 0 0% 0 0% 0 0% 0%
20221104 178.72 178.74 172.2 174 -1.24% -0.37% 0% 5183 0.9052 84.08 174.65 0% 0 0% 0 0% 0 0% 0%
20221103 171.6 181.2 171.53 176.19 0.11% -0.5% 0% 4335 0.7676 75.84 177.07 0% 0 0% 0 0% 0 0% 0%
20221102 164.2 176.01 160 175.99 7.05% 4.1% 0% 5523 0.9337 90.62 169.06 0% 0 0% 0 0% 0 0% 0%
20221101 159.3 166.7 158.38 164.4 3.2% 0.56% 0% 2459 0.402 34.65 163.48 0% 0 0% 0 0% 0 0% 0%
20221031 162.75 167.39 157 159.3 -2.81% -0.79% 0% 3464 0.5562 46.58 160.57 0% 0 0% 0 0% 0 0% 0%
20221028 164 166.85 161.11 163.9 -1.87% 0.31% 0% 3128 0.5111 41.67 163.4 0% 0 0% 0 0% 0 0% 0%
20221027 170.9 181.08 167 167.03 -3.77% -3.41% 0% 3554 0.6146 48.11 172.93 0% 0 0% 0 0% 0 0% 0%
20221026 172.94 177.92 168.03 173.58 1.51% -0.44% 0% 4220 0.7357 54.68 174.34 0% 0 0% 0 0% 0 0% 0%
20221025 172 174.98 166.01 171 -2.27% 0.72% 0% 5113 0.8681 64.12 169.78 0% 0 0% 0 0% 0 0% 0%
20221024 175 180 165.88 174.98 -3.83% 1.19% 0% 9296 1.6075 125.26 172.92 0% 0 0% 0 0% 0 0% 0%
20221021 182.88 185.8 178 181.94 -0.51% 0.01% 0% 2622 0.477 40.97 181.92 0% 0 0% 0 0% 0 0% 0%
20221020 189 189.72 180.01 182.88 -3.74% -0.28% 0% 5401 0.9905 83.56 183.39 0% 0 0% 0 0% 0 0% 0%
20221019 175 194.8 172.94 189.98 7.06% 1.81% 0% 12594 2.3502 200.25 186.61 0% 0 0% 0 0% 0 0% 0%
20221018 176.5 177.99 171.86 177.45 1.15% 1.04% 0% 4352 0.7643 74.43 175.62 0% 0 0% 0 0% 0 0% 0%
20221017 170.5 178 168.9 175.44 2.29% 0.53% 0% 4699 0.82 80.85 174.51 0% 0 0% 0 0% 0 0% 0%
20220720 146.98 147.99 137.81 139.43 -5.25% -0.92% 0% 9475 1.3334 131.07 140.73 0% 0 0% 0 0% 0 0% 0%
20220719 144.47 148.9 143.18 147.16 1.41% 0.49% 0% 11638 1.7043 181.25 146.44 0% 0 0% 0 0% 0 0% 0%
20220718 148.3 150.5 141.01 145.12 -2.14% 0.12% 0% 6937 1.0055 117.53 144.95 0% 0 0% 0 0% 0 0% 0%
20220715 148.19 153.3 145.33 148.3 0.07% -1.54% 0% 11873 1.7883 223.38 150.62 0% 0 0% 0 0% 0 0% 0%
20220714 134.89 149.29 132.41 148.19 9.77% 2.57% 0% 10058 1.4532 223.78 144.48 0% 0 0% 0 0% 0 0% 0%
20220713 132.67 135.69 127.69 135 2.06% 2.56% 0% 3484 0.4586 81.75 131.63 0% 0 0% 0 0% 0 0% 0%
20220712 137.63 138.38 131.58 132.27 -3.89% -1.76% 0% 2930 0.3945 63.86 134.64 0% 0 0% 0 0% 0 0% 0%
20220711 138.7 138.9 133.29 137.63 -2.76% 1.11% 0% 3259 0.4436 70.24 136.12 0% 0 0% 0 0% 0 0% 0%
20220708 145.45 148.33 140.74 141.53 -4.48% -1.82% 0% 2978 0.4293 65.15 144.16 0% 0 0% 0 0% 0 0% 0%
20220707 141.23 150.88 137.71 148.17 4.92% 2.02% 0% 5810 0.8438 115.37 145.23 0% 0 0% 0 0% 0 0% 0%
20220706 141.83 146.52 138.01 141.22 -0.43% -0.92% 0% 3997 0.5697 75.3 142.53 0% 0 0% 0 0% 0 0% 0%
20220705 145.6 153.55 138.5 141.83 -2.54% -2.54% 0% 5910 0.86 110.9 145.52 0% 0 0% 0 0% 0 0% 0%
20220704 143 146.6 138.1 145.53 2.07% 0.92% 0% 3348 0.4828 63.11 144.21 0% 0 0% 0 0% 0 0% 0%
20220701 144.66 146 141 142.58 -0.56% 0% 0% 2144 0.3057 36.99 142.58 0% 0 0% 0 0% 0 0% 0%
20220630 142 147 140 143.38 2.12% -0.46% 0% 3892 0.5606 64.84 144.04 0% 0 0% 0 0% 0 0% 0%
20220629 148 148 137.01 140.41 -4.09% -0.14% 0% 7163 1.0072 119.13 140.61 0% 0 0% 0 0% 0 0% 0%
20220628 148.01 148.99 144.02 146.4 -1.29% 0.12% 0% 3637 0.5318 66.73 146.22 0% 0 0% 0 0% 0 0% 0%
20220627 152.68 154.67 147.01 148.31 -1.41% -0.64% 0% 4788 0.7147 85.31 149.27 0% 0 0% 0 0% 0 0% 0%
20220624 149.99 152.98 145.97 150.43 1.86% 0.39% 0% 7536 1.1293 124.19 149.85 0% 0 0% 0 0% 0 0% 0%
20220623 147.18 152.25 144.61 147.69 2.15% -0.4% 0% 7305 1.0832 129.84 148.28 0% 0 0% 0 0% 0 0% 0%
20220622 141.8 150.03 140.02 144.58 1.96% -0.92% 0% 5070 0.7398 96 145.92 0% 0 0% 0 0% 0 0% 0%
20220621 147.8 147.8 139.13 141.8 -1.53% -0.34% 0% 5289 0.7525 103.13 142.28 0% 0 0% 0 0% 0 0% 0%
20220620 139.2 148.5 137.66 144 4.73% -0.62% 0% 7423 1.0756 147.72 144.9 0% 0 0% 0 0% 0 0% 0%
20220617 130.64 138.3 129.29 137.5 4.91% 0.95% 0% 5069 0.6904 91.89 136.2 0% 0 0% 0 0% 0 0% 0%
20220616 130.04 133.5 128.31 131.07 0.8% -0.5% 0% 2855 0.3761 48.17 131.73 0% 0 0% 0 0% 0 0% 0%
20220615 134.42 135.29 130.02 130.03 -3.27% -1.31% 0% 4049 0.5335 67.21 131.76 0% 0 0% 0 0% 0 0% 0%
20220614 135 135 129.39 134.42 -2.52% 1.8% 0% 7129 0.9413 117.39 132.04 0% 0 0% 0 0% 0 0% 0%
20220613 129.79 143.9 128.28 137.9 6.08% -0.95% 0% 10343 1.44 186.14 139.22 0% 0 0% 0 0% 0 0% 0%
20220610 125.46 131.98 125.46 130 3.06% 0.22% 0% 3117 0.4043 60.81 129.71 0% 0 0% 0 0% 0 0% 0%
20220609 128.56 131.99 126.08 126.14 -2.79% -1.24% 0% 3507 0.4479 67.23 127.72 0% 0 0% 0 0% 0 0% 0%
20220608 128.31 132 128.2 129.76 0.15% -0.06% 0% 2631 0.3416 52.09 129.84 0% 0 0% 0 0% 0 0% 0%
20220607 133.01 134.56 129.25 129.57 -4.02% -1.36% 0% 5533 0.7268 108.46 131.36 0% 0 0% 0 0% 0 0% 0%
20220606 126 136.24 124.86 135 6.93% 3.42% 0% 9951 1.2989 200.69 130.53 0% 0 0% 0 0% 0 0% 0%
20220602 118.96 128.3 116.5 126.25 6.99% 3.24% 0% 7776 0.9509 169.42 122.29 0% 0 0% 0 0% 0 0% 0%
20220601 117.3 120.85 116 118 0.37% -0.44% 0% 4255 0.5043 95.09 118.52 0% 0 0% 0 0% 0 0% 0%
20220531 114.36 118.99 112.1 117.56 2.85% 1.39% 0% 5154 0.5976 103.31 115.95 0% 0 0% 0 0% 0 0% 0%
20220530 109.56 117.56 109.56 114.9 4.88% 0.09% 0% 5851 0.6717 119.94 114.8 0% 0 0% 0 0% 0 0% 0%
20220527 111.21 114.79 108.8 109.55 -1.15% -1.69% 0% 3245 0.3616 64.32 111.43 0% 0 0% 0 0% 0 0% 0%
20220526 111.7 112.68 108 110.83 -0.78% 0.02% 0% 3847 0.4263 75.79 110.81 0% 0 0% 0 0% 0 0% 0%
20220525 110.5 112.95 109.19 111.7 1.1% 1% 0% 3258 0.3603 64.65 110.59 0% 0 0% 0 0% 0 0% 0%
20220524 114.38 116.86 110.16 110.49 -3.78% -2.16% 0% 4370 0.4935 80.73 112.93 0% 0 0% 0 0% 0 0% 0%
20220523 115.66 117 113.41 114.83 -0.72% 0.03% 0% 4503 0.5169 81.11 114.79 0% 0 0% 0 0% 0 0% 0%
20220520 118.02 119.73 114.51 115.66 -2% -0.66% 0% 4042 0.4706 73.97 116.43 0% 0 0% 0 0% 0 0% 0%
20220519 118.39 120.23 114.1 118.02 -1.85% 0.82% 0% 5750 0.6731 98.85 117.06 0% 0 0% 0 0% 0 0% 0%
20220518 114.19 120.9 113.68 120.25 5.45% 1.45% 0% 8317 0.9858 139.96 118.53 0% 0 0% 0 0% 0 0% 0%
20220517 114.32 115.27 110.72 114.04 -0.24% 0.83% 0% 3841 0.4344 59.46 113.1 0% 0 0% 0 0% 0 0% 0%
20220516 110.6 117.6 108.4 114.32 3.67% -0.11% 0% 6042 0.6915 88.15 114.45 0% 0 0% 0 0% 0 0% 0%
20220513 108.1 111.88 108.09 110.27 2.02% -0.02% 0% 3274 0.3611 47.78 110.29 0% 0 0% 0 0% 0 0% 0%
20220512 107.76 109.5 107 108.09 0.09% -0.13% 0% 3428 0.371 49.71 108.23 0% 0 0% 0 0% 0 0% 0%
20220511 105 110.77 105 107.99 2.36% -0.89% 0% 8100 0.8826 119.8 108.96 0% 0 0% 0 0% 0 0% 0%
20220510 98.28 105.89 98.28 105.5 3.67% 1.56% 0% 7239 0.752 113.01 103.88 0% 0 0% 0 0% 0 0% 0%
20220509 101 103.4 99.01 101.77 -0.65% 0.43% 0% 4981 0.5047 82.36 101.33 0% 0 0% 0 0% 0 0% 0%
20220506 95.41 105.09 93.44 102.44 5.12% 1.65% 0% 9145 0.9216 158.56 100.78 0% 0 0% 0 0% 0 0% 0%
20220505 96.62 100 94.72 97.45 0.16% -0.11% 0% 9313 0.9086 173.78 97.56 0% 0 0% 0 0% 0 0% 0%
20220429 97.58 103 94.5 97.29 1.86% -0.37% 0% 12624 1.2327 264.45 97.65 0% 0 0% 0 0% 0 0% 0%
20220428 95.5 95.51 90.59 95.51 20% 1.71% 0% 10211 0.9588 254.08 93.9 0% 0 0% 0 0% 0 0% 0%
20220427 75.2 81.55 73.15 79.59 3.36% 1.53% 0% 4868 0.3816 122.75 78.39 0% 0 0% 0 0% 0 0% 0%
20220426 82.97 82.97 76 77 -4.94% -1.94% 0% 3199 0.2512 86.01 78.52 0% 0 0% 0 0% 0 0% 0%
20220425 84.5 85 79.51 81 -5.86% -1.87% 0% 3178 0.2623 90.83 82.54 0% 0 0% 0 0% 0 0% 0%
20220422 86 87.3 84.51 86.04 -1.1% 0.03% 0% 2138 0.1839 62.86 86.01 0% 0 0% 0 0% 0 0% 0%
20220421 88.52 91.37 87 87 -2.79% -1.83% 0% 2548 0.2258 73.53 88.62 0% 0 0% 0 0% 0 0% 0%
20220420 90.54 91.22 89.3 89.5 -1.49% -0.72% 0% 1888 0.1702 52.51 90.15 0% 0 0% 0 0% 0 0% 0%
20220419 91.96 94.56 90 90.85 -0.86% -1.1% 0% 3490 0.3206 93.98 91.86 0% 0 0% 0 0% 0 0% 0%
20220418 88.52 92.55 87.26 91.64 4.66% 0.85% 0% 3945 0.3585 97.1 90.87 0% 0 0% 0 0% 0 0% 0%
20220415 89.55 89.79 86 87.56 -2.7% 0.16% 0% 4292 0.3752 101.59 87.42 0% 0 0% 0 0% 0 0% 0%
20220414 89.3 91.45 88.4 89.99 0.76% 0.03% 0% 3517 0.3164 83.5 89.96 0% 0 0% 0 0% 0 0% 0%
20220413 91.07 91.07 88.11 89.31 -2.35% -0.41% 0% 2384 0.2138 46.9 89.68 0% 0 0% 0 0% 0 0% 0%
20220412 90.89 91.92 88.5 91.46 2.5% 1.12% 0% 2618 0.2368 51.83 90.45 0% 0 0% 0 0% 0 0% 0%
20220411 92.79 93 88.51 89.23 -4.79% -0.59% 0% 3555 0.3191 68.28 89.76 0% 0 0% 0 0% 0 0% 0%
20220408 97 97.3 93.55 93.72 -0.66% -1.4% 0% 3371 0.3204 67.93 95.05 0% 0 0% 0 0% 0 0% 0%
20220407 98.29 98.35 94.3 94.34 -4.02% -1.32% 0% 4200 0.4015 84.45 95.6 0% 0 0% 0 0% 0 0% 0%
20220401 100.4 102.98 99 100.44 -1.97% -0.29% 0% 3584 0.361 75.79 100.73 0% 0 0% 0 0% 0 0% 0%
20220331 106 106 100.02 102.46 -2.93% 0.85% 0% 6136 0.6234 134.13 101.6 0% 0 0% 0 0% 0 0% 0%
20220330 104.01 106.3 102.66 105.55 2.45% 0.71% 0% 3329 0.3489 74.95 104.81 0% 0 0% 0 0% 0 0% 0%
20220329 108.13 109.45 102.52 103.03 -5.37% -1.6% 0% 4227 0.4426 90.48 104.71 0% 0 0% 0 0% 0 0% 0%
20220328 112 114.41 102 108.88 -3.18% 1.89% 0% 9895 1.0574 221 106.86 0% 0 0% 0 0% 0 0% 0%
20220325 112.65 115.56 112.15 112.46 -0.79% -0.98% 0% 1784 0.2026 50.56 113.57 0% 0 0% 0 0% 0 0% 0%
20220324 115.19 115.2 111.3 113.35 -2.28% 0.47% 0% 2620 0.2956 70.48 112.82 0% 0 0% 0 0% 0 0% 0%
20220323 114.05 117 113.5 115.99 1.7% 0.14% 0% 2242 0.2597 61.04 115.83 0% 0 0% 0 0% 0 0% 0%
20220322 114.43 117.8 113.25 114.05 -0.3% -0.8% 0% 2945 0.3386 78.92 114.97 0% 0 0% 0 0% 0 0% 0%
20220321 115.91 117.68 113.9 114.39 -1.32% -0.74% 0% 3241 0.3735 84.19 115.24 0% 0 0% 0 0% 0 0% 0%
20220318 117.8 119.81 113.68 115.92 -1.6% 0.25% 0% 2003 0.2316 51.4 115.63 0% 0 0% 0 0% 0 0% 0%
20220317 116.65 124.3 116.65 117.8 2.08% -2.48% 0% 4825 0.5828 121.62 120.79 0% 0 0% 0 0% 0 0% 0%
20220316 108.86 115.5 105.87 115.4 8.78% 4.39% 0% 4912 0.543 120.84 110.55 0% 0 0% 0 0% 0 0% 0%
20220315 111 111.77 106.09 106.09 -4.42% -2.46% 0% 2885 0.3138 74.49 108.77 0% 0 0% 0 0% 0 0% 0%
20220311 120.97 120.97 114.23 116.87 -3.42% 0.14% 0% 2532 0.2955 69.26 116.71 0% 0 0% 0 0% 0 0% 0%
20220310 120.5 125 119.11 121.01 2.72% -0.69% 0% 3226 0.3931 83.72 121.85 0% 0 0% 0 0% 0 0% 0%
20220309 118.51 120 110.02 117.8 0.14% 1.47% 0% 3344 0.3882 75.54 116.09 0% 0 0% 0 0% 0 0% 0%
20220308 123 123.8 117.21 117.64 -3.57% -1.88% 0% 3266 0.3916 71.6 119.9 0% 0 0% 0 0% 0 0% 0%
20220307 124.3 124.31 120.58 122 -2.64% 0.03% 0% 4112 0.5015 87.98 121.96 0% 0 0% 0 0% 0 0% 0%
20220304 128.91 130.59 124.29 125.31 -2.86% -1.71% 0% 3583 0.4568 83.73 127.49 0% 0 0% 0 0% 0 0% 0%
20220303 137.49 137.94 128.21 129 -5.03% -1.71% 0% 4037 0.5298 97.52 131.24 0% 0 0% 0 0% 0 0% 0%
20220302 137.99 138.95 134.04 135.83 -1.57% -0.02% 0% 2412 0.3277 55.63 135.86 0% 0 0% 0 0% 0 0% 0%
20220301 141 141.98 136.5 138 -0.85% -0.43% 0% 2127 0.2948 50.25 138.6 0% 0 0% 0 0% 0 0% 0%
20220228 139.18 141.3 137.15 139.18 0.04% 0.14% 0% 2906 0.4039 67.84 138.99 0% 0 0% 0 0% 0 0% 0%
20220225 133.07 143.2 133.07 139.13 4.61% -0.39% 0% 5087 0.7105 119.41 139.67 0% 0 0% 0 0% 0 0% 0%
20220224 131.99 136.85 129.16 133 0.64% -0.24% 0% 6111 0.8147 144.15 133.32 0% 0 0% 0 0% 0 0% 0%
20220223 123.84 133 123.84 132.16 7.45% 1.87% 0% 5472 0.7099 123.09 129.73 0% 0 0% 0 0% 0 0% 0%
20220222 126.3 126.5 121.66 123 -3.44% -0.24% 0% 4906 0.6049 97.13 123.3 0% 0 0% 0 0% 0 0% 0%
20220221 130.16 130.68 126.24 127.38 -2.12% -0.12% 0% 1856 0.2367 35.75 127.53 0% 0 0% 0 0% 0 0% 0%
20220218 129.99 131.19 126.7 130.14 -0.85% 0.63% 0% 2922 0.3779 50.19 129.33 0% 0 0% 0 0% 0 0% 0%
20220217 123.18 133.3 122.1 131.25 6.2% 1.45% 0% 6621 0.8566 97.22 129.38 0% 0 0% 0 0% 0 0% 0%
20220216 125.03 125.9 123.13 123.59 -1.15% -0.48% 0% 2121 0.2634 28.32 124.19 0% 0 0% 0 0% 0 0% 0%
20220215 122 126.95 119 125.03 4% 1.3% 0% 3005 0.3709 36.03 123.43 0% 0 0% 0 0% 0 0% 0%
20220214 118.8 122.8 117.52 120.22 -0.27% -0.47% 0% 3222 0.3892 34.5 120.79 0% 0 0% 0 0% 0 0% 0%
20220211 125 125.87 120 120.55 -4.04% -1.51% 0% 3428 0.4196 34.36 122.4 0% 0 0% 0 0% 0 0% 0%
20220210 128 128.28 122.88 125.63 -2.91% 0.62% 0% 7504 0.9369 69.49 124.85 0% 0 0% 0 0% 0 0% 0%
20220209 134.45 134.45 124.66 129.39 -3.63% 0.76% 0% 9203 1.1818 80.96 128.41 0% 0 0% 0 0% 0 0% 0%
20211203 174 176.65 167.03 173.61 0.13% 0.95% 0% 5076 0.8729 55.13 171.97 0% 0 0% 0 0% 0 0% 0%
20211202 173.01 174.7 168.83 173.39 -0.06% 0.95% 0% 5480 0.9412 55.67 171.75 0% 0 0% 0 0% 0 0% 0%
20211201 175.5 180.91 173.16 173.5 -1.42% -1.53% 0% 7449 1.3125 68.73 176.2 0% 0 0% 0 0% 0 0% 0%
20211130 181.37 182.4 175.55 176 -3.02% -1.15% 0% 7007 1.2476 56.8 178.05 0% 0 0% 0 0% 0 0% 0%
20211129 171.51 182 171.46 181.49 3.41% 1.29% 0% 6559 1.1752 44.89 179.17 0% 0 0% 0 0% 0 0% 0%
20211126 178 182.35 172.67 175.5 -3.13% -0.7% 0% 6949 1.2282 42.47 176.74 0% 0 0% 0 0% 0 0% 0%
20211125 176.1 181.59 176.1 181.17 1.82% 1.09% 0% 5737 1.0281 33.19 179.21 0% 0 0% 0 0% 0 0% 0%
20211124 184.59 186.6 177.02 177.94 -4.08% -1.49% 0% 8271 1.4941 48.75 180.64 0% 0 0% 0 0% 0 0% 0%
20211123 191.92 192.06 181.38 185.5 -3.79% -0.61% 0% 9546 1.7816 58.42 186.63 0% 0 0% 0 0% 0 0% 0%
20211122 184 194.88 180.58 192.8 4.49% 2.46% 0% 11553 2.174 73.32 188.18 0% 0 0% 0 0% 0 0% 0%
20211119 180 190 176.1 184.51 0.28% 0.08% 0% 10773 1.9862 69.05 184.37 0% 0 0% 0 0% 0 0% 0%
20211118 178.55 186.8 171 184 2.22% 2.95% 0% 18210 3.2546 110.21 178.73 0% 0 0% 0 0% 0 0% 0%
20211117 188.77 191 176.31 180 -5.67% -0.77% 0% 24997 4.5345 165.3 181.4 0% 0 0% 0 0% 0 0% 0%
20211116 185.04 203.36 181.88 190.82 6.01% -0.87% 0% 28758 5.5357 223.14 192.49 0% 0 0% 0 0% 0 0% 0%
20211115 192.04 193 176 180 -3.59% -2.59% 0% 21357 3.9466 191.09 184.79 0% 0 0% 0 0% 0 0% 0%
20211112 156.99 186.71 155.61 186.71 20% 4.25% 0% 18602 3.3315 176.94 179.09 0% 0 0% 0 0% 0 0% 0%
20211111 153.02 159.7 153.02 155.59 1.89% -0.85% 0% 5688 0.8926 52.5 156.93 0% 0 0% 0 0% 0 0% 0%
20211110 161.66 163.49 151.2 152.71 -6.34% -1.41% 0% 8641 1.3384 76.24 154.89 0% 0 0% 0 0% 0 0% 0%
20211109 163.03 168.88 161.68 163.05 -1.81% -1.06% 0% 5867 0.9669 51.18 164.8 0% 0 0% 0 0% 0 0% 0%
20211108 160.75 166.06 157.88 166.06 2.94% 2.79% 0% 8631 1.3943 67.17 161.55 0% 0 0% 0 0% 0 0% 0%
20211105 165.49 178.05 159.99 161.32 -3.11% -4.53% 0% 16325 2.7585 122.95 168.97 0% 0 0% 0 0% 0 0% 0%
20211104 165.88 168.88 163.6 166.5 0.37% 0.04% 0% 6477 1.078 51.71 166.44 0% 0 0% 0 0% 0 0% 0%
20211103 161.7 169.38 159 165.88 1.98% 0.64% 0% 11475 1.8914 88.82 164.83 0% 0 0% 0 0% 0 0% 0%
20211102 166.06 167.29 161 162.66 -1.77% -0.21% 0% 8429 1.374 64.52 163.01 0% 0 0% 0 0% 0 0% 0%
20211101 155.47 168.5 153.01 165.59 6.49% 1.42% 0% 13228 2.1597 90.98 163.27 0% 0 0% 0 0% 0 0% 0%
20211029 155 156.81 150.11 155.5 0.06% 1.12% 0% 10286 1.5818 70.65 153.78 0% 0 0% 0 0% 0 0% 0%
20211028 162 163.8 154.12 155.41 -3.77% -1.35% 0% 9573 1.508 69.39 157.53 0% 0 0% 0 0% 0 0% 0%
20211027 151.85 163 151.5 161.5 1.59% 1.6% 0% 17508 2.7829 130.34 158.95 0% 0 0% 0 0% 0 0% 0%
20211026 156.6 167.7 155.01 158.98 3.23% -0.73% 0% 19090 3.0573 153.79 160.15 0% 0 0% 0 0% 0 0% 0%
20211025 144.77 156.66 144.01 154 8.57% 0.9% 0% 20769 3.1697 176.9 152.62 0% 0 0% 0 0% 0 0% 0%
20211022 141.05 143.56 136 141.84 0.56% 1.21% 0% 8765 1.2284 78.26 140.15 0% 0 0% 0 0% 0 0% 0%
20211021 148.75 148.9 141.01 141.05 -5.49% -1.33% 0% 11459 1.6381 102.95 142.95 0% 0 0% 0 0% 0 0% 0%
20211020 146 152 146 149.24 -2.96% -0.07% 0% 12949 1.9339 126.21 149.35 0% 0 0% 0 0% 0 0% 0%
20211019 166 178.98 150 153.8 3.07% -2.7% 0% 24701 3.9042 273.04 158.06 0% 0 0% 0 0% 0 0% 0%
20211018 151 152 142.07 149.22 -0.52% 1.34% 0% 5466 0.8048 67.59 147.24 0% 0 0% 0 0% 0 0% 0%
20211015 147 155.49 145.13 150 0.03% -0.11% 0% 6073 0.912 73.37 150.17 0% 0 0% 0 0% 0 0% 0%
20211014 145.72 154.4 143.56 149.95 2.16% -0.12% 0% 7682 1.1533 93.93 150.13 0% 0 0% 0 0% 0 0% 0%
20211013 138.88 148.07 136.2 146.78 3.24% 1.87% 0% 9655 1.3911 115.48 144.08 0% 0 0% 0 0% 0 0% 0%
20211012 143.5 143.5 130.55 142.18 -0.92% 4.14% 0% 8213 1.1213 97.76 136.53 0% 0 0% 0 0% 0 0% 0%
20211011 142 147.4 141.08 143.5 -3.88% -0.33% 0% 6797 0.9786 87.01 143.98 0% 0 0% 0 0% 0 0% 0%
20211008 137 149.9 133 149.29 11.26% 4.82% 0% 10280 1.4642 126.52 142.43 0% 0 0% 0 0% 0 0% 0%
20210930 128.1 138.38 127.16 134.18 4.75% 0.23% 0% 8256 1.1052 103.69 133.87 0% 0 0% 0 0% 0 0% 0%
20210929 131.16 133.95 127 128.1 -4.4% -1.08% 0% 7138 0.9244 88.28 129.5 0% 0 0% 0 0% 0 0% 0%
20210928 129.8 137.55 124.02 133.99 3.69% 1.48% 0% 11829 1.5619 145.63 132.04 0% 0 0% 0 0% 0 0% 0%
20210927 122.02 130.53 119.91 129.22 5.1% 3.65% 0% 10561 1.3166 130.77 124.67 0% 0 0% 0 0% 0 0% 0%
20210924 122.61 125.98 122.61 122.95 -0.31% -0.87% 0% 5805 0.72 75.19 124.03 0% 0 0% 0 0% 0 0% 0%
20210923 127 128.49 122.61 123.33 -2.6% -1.1% 0% 6908 0.8614 86.26 124.7 0% 0 0% 0 0% 0 0% 0%
20210922 127.33 133 126.1 126.62 -2.55% -0.96% 0% 5648 0.7221 68.8 127.85 0% 0 0% 0 0% 0 0% 0%
20210917 129.31 132.6 125 129.93 0.48% 0.9% 0% 6725 0.866 76.35 128.77 0% 0 0% 0 0% 0 0% 0%
20210916 137.5 137.87 126.36 129.31 -5.91% -0.72% 0% 9607 1.2513 85.43 130.25 0% 0 0% 0 0% 0 0% 0%
20210915 139 139.8 136.19 137.43 -1.84% -0.03% 0% 3686 0.5067 28.22 137.47 0% 0 0% 0 0% 0 0% 0%
20210914 137.07 141.63 137.06 140 2.19% 0.32% 0% 6063 0.8461 37.81 139.55 0% 0 0% 0 0% 0 0% 0%
20210913 143.49 144.16 136.01 137 -5.04% -0.67% 0% 8325 1.1482 46.09 137.92 0% 0 0% 0 0% 0 0% 0%
20210910 149.12 151.82 143.1 144.27 -2.97% -1.12% 0% 5774 0.8425 29.47 145.91 0% 0 0% 0 0% 0 0% 0%
20210909 152.26 153.71 147.46 148.68 -2.18% -0.96% 0% 5138 0.7713 22.64 150.12 0% 0 0% 0 0% 0 0% 0%
20210908 150 154.97 147.07 152 0.8% 0.42% 0% 7247 1.097 28.54 151.37 0% 0 0% 0 0% 0 0% 0%
20210907 147.03 152 143.08 150.8 3.27% 1.43% 0% 8786 1.3063 30.55 148.68 0% 0 0% 0 0% 0 0% 0%
20210906 140.33 147.5 135.58 146.03 4.05% 2.32% 0% 11265 1.6077 31.34 142.72 0% 0 0% 0 0% 0 0% 0%
20210729 142.14 152 140.7 149.6 6.86% 2.39% 0% 25704 3.7557 58.89 146.11 0% 0 0% 0 0% 0 0% 0%
20210728 145 150 130 140 -7.28% -1.09% 0% 29211 4.1344 61.06 141.54 0% 0 0% 0 0% 0 0% 0%
20210727 145.49 162 145.06 151 3.42% -1.4% 0% 29362 4.4969 61.57 153.15 0% 0 0% 0 0% 0 0% 0%
20210726 137.67 146.7 137.02 146 3.92% 2.92% 0% 21167 3.0028 36.65 141.86 0% 0 0% 0 0% 0 0% 0%
20210723 143.98 155 138 140.49 -5.52% -3.3% 0% 27756 4.0328 37.5 145.29 0% 0 0% 0 0% 0 0% 0%
20210722 145 156 144.52 148.7 0.88% -0.9% 0% 37667 5.6521 54.33 150.05 0% 0 0% 0 0% 0 0% 0%
20210721 138 149.15 134.96 147.4 5.94% 3.28% 0% 33088 4.7224 42.96 142.72 0% 0 0% 0 0% 0 0% 0%
20210720 140 144.73 135 139.13 -2.02% 0.32% 0% 35117 4.8701 41.02 138.68 0% 0 0% 0 0% 0 0% 0%
20210719 140 154.28 135.21 142 -1.29% -1.28% 0% 63624 9.1516 53.35 143.84 0% 0 0% 0 0% 0 0% 0%
20210716 125.93 156 121.04 143.86 12.29% 5.92% 0% 95387 12.9558 33.28 135.82 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