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. 金百泽301041
    4. 返回上一页 刷新
股票代码（例：sz301041）       401条   (进入金百泽股票专站) 金百泽股票成本分析
相关股票: 宁德时代  迈瑞医疗  东方财富  金龙鱼  汇川技术  爱尔眼科  阳光电源  温氏股份  智飞生物  亿纬锂能  中际旭创  爱美客  同花顺  晶盛机电  卓胜微  蓝思科技  三环集团  华利集团  华大九天  泰格医药  康龙化成  芒果超媒  新产业  昆仑万维  亿联网络  先导智能  润泽科技  贝泰妮  深信服  沃森生物  江波龙  圣邦股份  华厦眼科  天孚通信  安克创新  北京君正  中科创达  迈为股份  中伟股份  景嘉微  新宙邦  汤臣倍健  康泰生物  
相关股吧: 300750股吧 300760股吧 300059股吧 300999股吧 300124股吧 300015股吧 300274股吧 300498股吧 300122股吧 300014股吧 300308股吧 300896股吧 300033股吧 300316股吧 300782股吧 300433股吧 300408股吧 300979股吧 301269股吧 300347股吧 300759股吧 300413股吧 300832股吧 300418股吧 300628股吧 300450股吧 300442股吧 300957股吧 300454股吧 300142股吧 301308股吧 300661股吧 301267股吧 300394股吧 300866股吧 300223股吧 300496股吧 300751股吧 300919股吧 300474股吧 300037股吧 300146股吧 300601股吧 
日期

开盘

最高

最低

收盘

升跌%

收盘/均价

收盘/十均价

交易量/手

交易金额/亿

钱流

日均价

升跌%

3天均

升跌%

5天均

升跌%

10天均

升跌%

升跌均
20230928 27.5 28.26 27.28 27.94 1.42% 0.36% 0% 97021 2.7006 170.62 27.84 0% 0 0% 0 0% 0 0% 0%
20230927 28.46 28.88 27.27 27.55 -5.65% -0.61% 0% 131133 3.6349 255.12 27.72 0% 0 0% 0 0% 0 0% 0%
20230926 27.57 29.28 27.38 29.2 6.84% 2.49% 0% 124046 3.5341 290.46 28.49 0% 0 0% 0 0% 0 0% 0%
20230925 27.13 27.58 26.7 27.33 -0.18% 0.77% 0% 38046 1.0318 99.72 27.12 0% 0 0% 0 0% 0 0% 0%
20230922 25.59 27.38 25.5 27.38 6.29% 2.66% 0% 40472 1.0792 107.03 26.67 0% 0 0% 0 0% 0 0% 0%
20230921 26.26 26.26 25.57 25.76 -0.54% -0.54% 0% 20247 0.5243 53.38 25.9 0% 0 0% 0 0% 0 0% 0%
20230920 26.15 26.38 25.68 25.9 0% -0.61% 0% 21918 0.5711 55.37 26.06 0% 0 0% 0 0% 0 0% 0%
20230919 26.65 26.65 25.64 25.9 -1.89% -0.23% 0% 29102 0.7555 67.23 25.96 0% 0 0% 0 0% 0 0% 0%
20230918 26.96 27.4 26.36 26.4 -1.42% -1.86% 0% 30220 0.8129 69.3 26.9 0% 0 0% 0 0% 0 0% 0%
20230915 27.42 27.51 26.71 26.78 -1.65% -0.74% 0% 33426 0.9019 73.22 26.98 0% 0 0% 0 0% 0 0% 0%
20230914 27.38 28.31 27.06 27.23 -0.87% -1.41% 0% 41379 1.1428 86.03 27.62 0% 0 0% 0 0% 0 0% 0%
20230913 28.07 28.5 26.96 27.47 -3.78% 0.15% 0% 56957 1.5626 107.9 27.43 0% 0 0% 0 0% 0 0% 0%
20230912 28.15 29.1 27.7 28.55 1.82% 0.39% 0% 60260 1.714 117.21 28.44 0% 0 0% 0 0% 0 0% 0%
20230911 27.91 28.27 27.55 28.04 0.43% 0.57% 0% 27096 0.7554 51.48 27.88 0% 0 0% 0 0% 0 0% 0%
20230908 27.73 28.19 27.72 27.92 0.47% -0.29% 0% 29175 0.8168 54.09 28 0% 0 0% 0 0% 0 0% 0%
20230907 28.31 28.53 27.76 27.79 -3.1% -1.21% 0% 35610 1.0017 61.79 28.13 0% 0 0% 0 0% 0 0% 0%
20230906 27.92 28.76 27.7 28.68 2.72% 1.16% 0% 52527 1.4893 85 28.35 0% 0 0% 0 0% 0 0% 0%
20230905 28.08 28.61 27.84 27.92 -1.38% -0.78% 0% 43749 1.2311 72.55 28.14 0% 0 0% 0 0% 0 0% 0%
20230904 27.68 28.34 27.58 28.31 1.25% 1.03% 0% 49321 1.3819 80.64 28.02 0% 0 0% 0 0% 0 0% 0%
20230901 28.32 28.91 27.52 27.96 0.14% -0.78% 0% 65578 1.8482 110.01 28.18 0% 0 0% 0 0% 0 0% 0%
20230831 27.24 28.55 27 27.92 1.68% -0.43% 0% 83294 2.3358 148.23 28.04 0% 0 0% 0 0% 0 0% 0%
20230830 26.78 27.97 26.78 27.46 2.46% 0.26% 0% 61569 1.6862 115.33 27.39 0% 0 0% 0 0% 0 0% 0%
20230829 24.89 26.82 24.88 26.8 7.85% 2.21% 0% 65371 1.7143 125.11 26.22 0% 0 0% 0 0% 0 0% 0%
20230828 26.31 26.53 24.82 24.85 -1% -3.08% 0% 45254 1.1603 86.95 25.64 0% 0 0% 0 0% 0 0% 0%
20230825 25.46 26.26 24.29 25.1 -6.03% -1.14% 0% 74332 1.887 143.71 25.39 0% 0 0% 0 0% 0 0% 0%
20230824 28.1 28.78 26.64 26.71 -0.26% -2.09% 0% 82624 2.2541 190.75 27.28 0% 0 0% 0 0% 0 0% 0%
20230823 26.78 27.14 26.45 26.78 -1.4% -0.07% 0% 34817 0.9332 92.01 26.8 0% 0 0% 0 0% 0 0% 0%
20230822 27.88 28.12 26.15 27.16 1.34% 0.97% 0% 51421 1.3834 138.28 26.9 0% 0 0% 0 0% 0 0% 0%
20230821 26.4 27.61 26.37 26.8 0.9% -1.14% 0% 39262 1.0645 111.21 27.11 0% 0 0% 0 0% 0 0% 0%
20230818 26.84 27.28 26.55 26.56 -1.7% -1.04% 0% 29941 0.8035 82.36 26.84 0% 0 0% 0 0% 0 0% 0%
20230817 26.3 27.11 26.05 27.02 3.17% 1.01% 0% 44462 1.1892 119.31 26.75 0% 0 0% 0 0% 0 0% 0%
20230816 26.53 26.83 26.03 26.19 -2.39% -0.87% 0% 36788 0.972 101.14 26.42 0% 0 0% 0 0% 0 0% 0%
20230815 27.75 27.88 26.44 26.83 -1.47% -0.74% 0% 51884 1.4026 139.83 27.03 0% 0 0% 0 0% 0 0% 0%
20230814 26.48 27.23 26.34 27.23 2.37% 1.6% 0% 29024 0.7779 70.29 26.8 0% 0 0% 0 0% 0 0% 0%
20230811 26.83 27.17 26.58 26.6 -0.75% -1.08% 0% 22358 0.6013 54.09 26.89 0% 0 0% 0 0% 0 0% 0%
20230810 27.16 27.43 26.68 26.8 -0.7% -0.67% 0% 23358 0.6303 56.39 26.98 0% 0 0% 0 0% 0 0% 0%
20230809 27.31 27.65 26.88 26.99 -1.85% -0.7% 0% 28953 0.7868 68.71 27.18 0% 0 0% 0 0% 0 0% 0%
20230808 27.84 28.1 27.3 27.5 -1.22% -0.47% 0% 34992 0.9667 79.19 27.63 0% 0 0% 0 0% 0 0% 0%
20230807 27.41 28.14 27.28 27.84 1.61% 0.14% 0% 44362 1.2333 96.66 27.8 0% 0 0% 0 0% 0 0% 0%
20230804 27.1 27.77 26.98 27.4 1.18% 0.04% 0% 36175 0.9907 76.68 27.39 0% 0 0% 0 0% 0 0% 0%
20230803 26.85 27.65 26.85 27.08 -1.31% -0.29% 0% 29847 0.8107 61.03 27.16 0% 0 0% 0 0% 0 0% 0%
20230802 26.5 27.53 26.5 27.44 -0.07% 0.99% 0% 50078 1.3605 94.02 27.17 0% 0 0% 0 0% 0 0% 0%
20230801 29.53 30.38 26.52 27.46 -2.8% -0.87% 0% 86109 2.3854 154.18 27.7 0% 0 0% 0 0% 0 0% 0%
20230731 28.2 28.63 27.8 28.25 0.46% -0.25% 0% 26058 0.738 43.86 28.32 0% 0 0% 0 0% 0 0% 0%
20230728 28.7 29.35 28.08 28.12 -2.87% -0.99% 0% 36462 1.0354 53.69 28.4 0% 0 0% 0 0% 0 0% 0%
20230727 29.23 29.95 28.85 28.95 -1.96% -0.86% 0% 30536 0.8915 40.3 29.2 0% 0 0% 0 0% 0 0% 0%
20230726 30.5 30.55 29.48 29.53 -3.94% -1.14% 0% 38804 1.1591 47 29.87 0% 0 0% 0 0% 0 0% 0%
20230725 31.05 31.48 30.34 30.74 -0.42% -0.29% 0% 48918 1.5081 59.6 30.83 0% 0 0% 0 0% 0 0% 0%
20230724 29.87 31.54 29.63 30.87 3.24% 0.13% 0% 45916 1.4158 56.46 30.83 0% 0 0% 0 0% 0 0% 0%
20230721 30.87 31.58 29.8 29.9 -2.76% -2% 0% 45120 1.3764 54.49 30.51 0% 0 0% 0 0% 0 0% 0%
20230720 31.66 32.23 30.58 30.75 -3.91% -1.35% 0% 64602 2.0137 76.62 31.17 0% 0 0% 0 0% 0 0% 0%
20230719 33.36 33.76 31.76 32 -2.82% -1.42% 0% 73124 2.3737 88.14 32.46 0% 0 0% 0 0% 0 0% 0%
20230718 33.5 34.8 32.85 32.93 -1.64% -2.57% 0% 111591 3.7715 142.54 33.8 0% 0 0% 0 0% 0 0% 0%
20230717 33.11 34 31.99 33.48 0.09% 1.06% 0% 98728 3.2709 131.63 33.13 0% 0 0% 0 0% 0 0% 0%
20230714 33.01 33.83 32.11 33.45 1.89% 1.58% 0% 117864 3.8816 161.6 32.93 0% 0 0% 0 0% 0 0% 0%
20230713 31.19 33.51 30.99 32.83 6.87% 0.58% 0% 104658 3.4158 146.86 32.64 0% 0 0% 0 0% 0 0% 0%
20230712 31.96 32.16 30.69 30.72 -4.45% -2.17% 0% 56684 1.7798 82.55 31.4 0% 0 0% 0 0% 0 0% 0%
20230711 32.18 32.28 31.38 32.15 1.01% 0.91% 0% 39040 1.2437 55.23 31.86 0% 0 0% 0 0% 0 0% 0%
20230710 32.59 32.7 31.55 31.83 -0.84% -0.25% 0% 49647 1.5844 67.85 31.91 0% 0 0% 0 0% 0 0% 0%
20230707 33.11 33.3 31.57 32.15 -3.83% -0.37% 0% 74316 2.3979 94.27 32.27 0% 0 0% 0 0% 0 0% 0%
20230706 32.13 33.96 32.1 33.43 3.18% 0.09% 0% 79839 2.667 96.17 33.4 0% 0 0% 0 0% 0 0% 0%
20230705 32.81 33.78 32.27 32.4 -2.76% -1.82% 0% 57596 1.9008 61.87 33 0% 0 0% 0 0% 0 0% 0%
20230704 32.15 33.76 32.15 33.32 1.59% 0.3% 0% 64627 2.1468 59.5 33.22 0% 0 0% 0 0% 0 0% 0%
20230703 33.39 33.86 32.46 32.8 -0.97% -0.64% 0% 72146 2.3817 60.6 33.01 0% 0 0% 0 0% 0 0% 0%
20230630 32.21 34.65 31.86 33.12 3.18% -0.57% 0% 92966 3.0967 76.46 33.31 0% 0 0% 0 0% 0 0% 0%
20230629 30.99 32.18 30.86 32.1 3.35% 1.2% 0% 67488 2.1406 51.59 31.72 0% 0 0% 0 0% 0 0% 0%
20230628 32.18 32.3 29.4 31.06 -3.45% 1.21% 0% 76553 2.3497 53.79 30.69 0% 0 0% 0 0% 0 0% 0%
20230627 31.06 32.3 31 32.17 5.17% 1.9% 0% 78138 2.4666 51.85 31.57 0% 0 0% 0 0% 0 0% 0%
20230626 33.02 33.02 30.01 30.59 -12.6% -3.47% 0% 115338 3.6552 71.3 31.69 0% 0 0% 0 0% 0 0% 0%
20230621 37.18 38.08 35 35 -7.75% -4.32% 0% 118825 4.3471 75.91 36.58 0% 0 0% 0 0% 0 0% 0%
20230620 36 38 35.16 37.94 3.6% 2.87% 0% 162022 5.9751 104.37 36.88 0% 0 0% 0 0% 0 0% 0%
20230619 36.1 38.56 35.23 36.62 1.69% -0.49% 0% 189080 6.9573 123.78 36.8 0% 0 0% 0 0% 0 0% 0%
20230616 34.1 36.07 32.8 36.01 6.92% 4.23% 0% 156419 5.4046 99.41 34.55 0% 0 0% 0 0% 0 0% 0%
20230615 33.88 34.93 33.34 33.68 0.12% -0.88% 0% 106908 3.6322 66.4 33.98 0% 0 0% 0 0% 0 0% 0%
20230614 34.48 34.52 33 33.64 -3% -0.36% 0% 121728 4.1096 68.87 33.76 0% 0 0% 0 0% 0 0% 0%
20230613 35.4 35.5 33.03 34.68 -1.98% 1.85% 0% 127455 4.3394 63.32 34.05 0% 0 0% 0 0% 0 0% 0%
20230612 34.69 37.5 34.2 35.38 1.11% -2.27% 0% 171985 6.2262 78.87 36.2 0% 0 0% 0 0% 0 0% 0%
20230609 34 35.9 33 34.99 -2.59% 2.91% 0% 181233 6.1628 78.51 34 0% 0 0% 0 0% 0 0% 0%
20230608 33.26 39.5 33.03 35.92 8.16% -1.51% 0% 265120 9.6694 132.59 36.47 0% 0 0% 0 0% 0 0% 0%
20230607 32.16 33.75 31.53 33.21 4.11% 1.07% 0% 132134 4.342 65.93 32.86 0% 0 0% 0 0% 0 0% 0%
20230606 35 35 31.83 31.9 -8.83% -3.01% 0% 149604 4.92 79.26 32.89 0% 0 0% 0 0% 0 0% 0%
20230605 33.53 35.5 33.28 34.99 2.4% 0.55% 0% 147152 5.1203 88.99 34.8 0% 0 0% 0 0% 0 0% 0%
20230602 34.5 35.1 33.56 34.17 0% -0.87% 0% 166097 5.726 108.14 34.47 0% 0 0% 0 0% 0 0% 0%
20230601 36 36.8 34.16 34.17 -12.38% -3.04% 0% 244265 8.6089 179.12 35.24 0% 0 0% 0 0% 0 0% 0%
20230531 45.4 45.4 38.66 39 -14.45% -6.34% 0% 311655 12.9773 323.3 41.64 0% 0 0% 0 0% 0 0% 0%
20230530 41.18 45.59 38.9 45.59 20.01% 7.42% 0% 347727 14.7558 539.08 42.44 0% 0 0% 0 0% 0 0% 0%
20230529 36.7 37.99 35.86 37.99 19.99% 2.4% 0% 156049 5.7899 443.48 37.1 0% 0 0% 0 0% 0 0% 0%
20230526 31.66 31.66 31.66 31.66 20.02% 0% 0% 19202 0.6079 78.87 31.66 0% 0 0% 0 0% 0 0% 0%
20230525 26.38 26.38 26.38 26.38 20.02% 0% 0% 98201 2.5905 346.17 26.38 0% 0 0% 0 0% 0 0% 0%
20230524 21.42 22.19 21.31 21.98 2.38% 0.37% 0% 25522 0.559 103.63 21.9 0% 0 0% 0 0% 0 0% 0%
20230523 21.6 21.87 21.31 21.47 -1.38% -0.6% 0% 17563 0.3794 70.15 21.6 0% 0 0% 0 0% 0 0% 0%
20230522 21.79 22 21.66 21.77 -0.14% -0.23% 0% 25000 0.5455 96.53 21.82 0% 0 0% 0 0% 0 0% 0%
20230519 21.65 22.09 21.57 21.8 0.69% 0.05% 0% 29853 0.6506 112.81 21.79 0% 0 0% 0 0% 0 0% 0%
20230518 21.16 21.86 20.96 21.65 3.24% 0.51% 0% 35073 0.7553 127.4 21.54 0% 0 0% 0 0% 0 0% 0%
20230517 20.73 21.2 20.73 20.97 1.16% 0.1% 0% 17155 0.3594 58.08 20.95 0% 0 0% 0 0% 0 0% 0%
20230516 21.11 21.21 20.6 20.73 -1.19% -0.53% 0% 20984 0.4373 67.46 20.84 0% 0 0% 0 0% 0 0% 0%
20230515 20.38 21.02 20.38 20.98 2.64% 0.87% 0% 20971 0.4363 63.17 20.8 0% 0 0% 0 0% 0 0% 0%
20230510 20.21 20.57 19.95 20.22 -0.44% 0.15% 0% 17521 0.3537 50.28 20.19 0% 0 0% 0 0% 0 0% 0%
20230509 20.72 21.06 20.31 20.31 -3.19% -1.26% 0% 23366 0.4806 58.81 20.57 0% 0 0% 0 0% 0 0% 0%
20230508 20.59 21.35 20.59 20.98 1.21% 0.05% 0% 26133 0.548 61.8 20.97 0% 0 0% 0 0% 0 0% 0%
20230505 20.66 21.23 20.57 20.73 -0.34% -0.67% 0% 28660 0.5981 63.83 20.87 0% 0 0% 0 0% 0 0% 0%
20230504 20.75 21.1 20.27 20.8 -0.67% 1.12% 0% 29922 0.6156 64.04 20.57 0% 0 0% 0 0% 0 0% 0%
20230428 19.87 21.17 19.8 20.94 4.18% 0.72% 0% 36791 0.765 78.38 20.79 0% 0 0% 0 0% 0 0% 0%
20230427 19.66 20.8 19.66 20.1 3.88% -1.13% 0% 45797 0.9312 94.02 20.33 0% 0 0% 0 0% 0 0% 0%
20230426 19.7 20.12 19.15 19.35 -2.32% -1.12% 0% 32042 0.627 61.22 19.57 0% 0 0% 0 0% 0 0% 0%
20230425 20.98 21.23 19.45 19.81 -4.81% -0.95% 0% 42171 0.8436 75.3 20 0% 0 0% 0 0% 0 0% 0%
20230424 21.8 21.98 20.55 20.81 -5.06% -0.76% 0% 40883 0.8574 74.72 20.97 0% 0 0% 0 0% 0 0% 0%
20230421 24 24 21.92 21.92 -8.7% -3.9% 0% 51371 1.1717 96.01 22.81 0% 0 0% 0 0% 0 0% 0%
20230420 23.51 24.32 23.51 24.01 1.39% 0.08% 0% 49306 1.1827 85.85 23.99 0% 0 0% 0 0% 0 0% 0%
20230419 22.79 23.92 22.66 23.68 3.27% 1.02% 0% 43910 1.0294 65.17 23.44 0% 0 0% 0 0% 0 0% 0%
20230418 23.04 23.14 22 22.93 -0.56% 1.73% 0% 37448 0.8441 49.13 22.54 0% 0 0% 0 0% 0 0% 0%
20230417 23.66 23.76 22.8 23.06 -2.78% -0.65% 0% 32371 0.7513 43.84 23.21 0% 0 0% 0 0% 0 0% 0%
20230414 23.58 23.73 22.91 23.72 2.02% 1.07% 0% 37353 0.8766 50.36 23.47 0% 0 0% 0 0% 0 0% 0%
20230413 24.12 24.17 23.16 23.25 -5.02% -1.82% 0% 54465 1.2899 74.06 23.68 0% 0 0% 0 0% 0 0% 0%
20230412 24.3 24.61 23.92 24.48 1.92% 0.74% 0% 65111 1.5823 92.77 24.3 0% 0 0% 0 0% 0 0% 0%
20230411 24.07 24.3 23.54 24.02 0.29% 0.33% 0% 45018 1.0778 63.83 23.94 0% 0 0% 0 0% 0 0% 0%
20230410 25.1 25.17 23.76 23.95 -5.63% -1.92% 0% 66500 1.6239 92.47 24.42 0% 0 0% 0 0% 0 0% 0%
20230407 25.67 26.18 24.61 25.38 -0.04% 0.59% 0% 109995 2.7747 152.35 25.23 0% 0 0% 0 0% 0 0% 0%
20230406 23.33 26.49 23.33 25.39 6.91% 2.26% 0% 129854 3.2237 177.53 24.83 0% 0 0% 0 0% 0 0% 0%
20230404 22.21 24.5 21.9 23.75 6.69% 1.93% 0% 104737 2.44 145.7 23.3 0% 0 0% 0 0% 0 0% 0%
20230403 22 22.42 21.91 22.26 1.18% 0.32% 0% 36129 0.8016 48.26 22.19 0% 0 0% 0 0% 0 0% 0%
20230331 22.42 22.52 21.45 22 -2.4% 0.64% 0% 49071 1.0729 62.28 21.86 0% 0 0% 0 0% 0 0% 0%
20230330 22.4 22.89 22.1 22.54 0.81% 0.04% 0% 42414 0.9555 53.24 22.53 0% 0 0% 0 0% 0 0% 0%
20230329 22.41 22.9 22.34 22.36 -0.4% -1.24% 0% 42390 0.9597 50.93 22.64 0% 0 0% 0 0% 0 0% 0%
20230328 23.47 23.49 22.45 22.45 -4.55% -1.71% 0% 61534 1.4057 67.77 22.84 0% 0 0% 0 0% 0 0% 0%
20230327 24.08 24.43 23.3 23.52 -4% -0.84% 0% 75528 1.7914 87.14 23.72 0% 0 0% 0 0% 0 0% 0%
20230324 24.18 24.98 23.95 24.5 -0.08% 0.37% 0% 92897 2.268 109.51 24.41 0% 0 0% 0 0% 0 0% 0%
20230323 23.1 25.2 23.08 24.52 4.83% 1.57% 0% 112062 2.7055 126.52 24.14 0% 0 0% 0 0% 0 0% 0%
20230322 23.46 23.94 23.1 23.39 -1.43% -0.34% 0% 76405 1.7932 86.17 23.47 0% 0 0% 0 0% 0 0% 0%
20230321 22.58 24.23 22.3 23.73 3.72% 1.93% 0% 99671 2.3204 109.23 23.28 0% 0 0% 0 0% 0 0% 0%
20230320 22.42 22.88 21.9 22.88 1.24% 2.46% 0% 64052 1.4306 71.56 22.33 0% 0 0% 0 0% 0 0% 0%
20230317 22.35 22.61 21.76 22.6 2.08% 1.39% 0% 79610 1.7748 91.07 22.29 0% 0 0% 0 0% 0 0% 0%
20230316 22.3 22.72 22.06 22.14 -2.98% -0.85% 0% 81907 1.829 95.97 22.33 0% 0 0% 0 0% 0 0% 0%
20230315 21.36 23.6 21.22 22.82 7.64% 0.71% 0% 127237 2.8838 148.88 22.66 0% 0 0% 0 0% 0 0% 0%
20230314 21.5 21.66 20.92 21.2 -2.3% -0.09% 0% 58353 1.238 70.52 21.22 0% 0 0% 0 0% 0 0% 0%
20230313 22.42 22.51 21.46 21.7 -3.21% -0.37% 0% 89807 1.956 111.67 21.78 0% 0 0% 0 0% 0 0% 0%
20230310 21.94 24.6 21.94 22.42 3.37% -2.61% 0% 133020 3.0624 174.13 23.02 0% 0 0% 0 0% 0 0% 0%
20230309 21.26 21.82 21.01 21.69 1.64% 0.7% 0% 91181 1.9637 112.35 21.54 0% 0 0% 0 0% 0 0% 0%
20230308 19.69 21.8 19.58 21.34 8.88% 1.86% 0% 104806 2.1962 133.86 20.95 0% 0 0% 0 0% 0 0% 0%
20230307 20.54 20.6 19.53 19.6 -5.08% -1.75% 0% 47537 0.9485 59.64 19.95 0% 0 0% 0 0% 0 0% 0%
20230306 21.01 21.08 20.47 20.65 -1.38% -0.1% 0% 42520 0.8788 57.6 20.67 0% 0 0% 0 0% 0 0% 0%
20230303 21.17 21.55 20.6 20.94 -1.92% -0.33% 0% 62404 1.3109 88.67 21.01 0% 0 0% 0 0% 0 0% 0%
20230302 20.78 21.67 20.68 21.35 4.15% 0.23% 0% 96300 2.051 146.71 21.3 0% 0 0% 0 0% 0 0% 0%
20230301 20.23 20.5 19.93 20.5 1.38% 1.18% 0% 49723 1.0075 78.53 20.26 0% 0 0% 0 0% 0 0% 0%
20230228 20.48 20.76 19.94 20.22 -0.44% -0.34% 0% 56483 1.1459 89.59 20.29 0% 0 0% 0 0% 0 0% 0%
20230227 21.68 21.82 20.23 20.31 -5.97% -2.31% 0% 94728 1.9694 160.76 20.79 0% 0 0% 0 0% 0 0% 0%
20230224 21.21 22.87 21.2 21.6 6.46% -1.1% 0% 133928 2.9245 266.81 21.84 0% 0 0% 0 0% 0 0% 0%
20230223 20.5 20.59 20.03 20.29 -1.17% 0.15% 0% 41300 0.8366 95.58 20.26 0% 0 0% 0 0% 0 0% 0%
20230222 19.4 20.88 19.25 20.53 5.82% 0.74% 0% 80528 1.641 192.56 20.38 0% 0 0% 0 0% 0 0% 0%
20230221 19.49 19.78 19.21 19.4 -0.51% -0.41% 0% 19413 0.3781 50.64 19.48 0% 0 0% 0 0% 0 0% 0%
20230220 19.36 19.5 18.96 19.5 0.78% 1.4% 0% 21978 0.4226 53.25 19.23 0% 0 0% 0 0% 0 0% 0%
20230217 19.71 20.04 19.32 19.35 -1.53% -1.23% 0% 25810 0.5055 62.95 19.59 0% 0 0% 0 0% 0 0% 0%
20230216 20.6 20.71 19.5 19.65 -4.43% -2.19% 0% 45596 0.9159 113.03 20.09 0% 0 0% 0 0% 0 0% 0%
20230215 20.14 20.57 19.9 20.56 3.16% 0.98% 0% 45810 0.9325 116.05 20.36 0% 0 0% 0 0% 0 0% 0%
20230214 20.22 20.36 19.79 19.93 -1.24% -0.35% 0% 29399 0.5879 76.8 20 0% 0 0% 0 0% 0 0% 0%
20230213 20.16 20.4 19.99 20.18 -0.35% 0.15% 0% 26849 0.5411 73.41 20.15 0% 0 0% 0 0% 0 0% 0%
20230210 20.18 20.73 20.14 20.25 0.2% -0.78% 0% 36944 0.7539 103.5 20.41 0% 0 0% 0 0% 0 0% 0%
20230209 19.64 20.24 19.6 20.21 2.69% 0.9% 0% 32525 0.6514 93.73 20.03 0% 0 0% 0 0% 0 0% 0%
20230208 20.04 20.32 19.68 19.68 -2.62% -1.06% 0% 31090 0.6184 89.9 19.89 0% 0 0% 0 0% 0 0% 0%
20230207 19.8 20.26 19.69 20.21 2.07% 0.7% 0% 38426 0.7711 120.37 20.07 0% 0 0% 0 0% 0 0% 0%
20230206 19.68 19.96 19.6 19.8 0.35% 0.2% 0% 22110 0.4369 75.68 19.76 0% 0 0% 0 0% 0 0% 0%
20230203 19.71 19.81 19.31 19.73 0.71% 0.82% 0% 26449 0.5175 93.83 19.57 0% 0 0% 0 0% 0 0% 0%
20230202 19.59 20.28 19.48 19.59 0.15% -0.46% 0% 39944 0.786 151.22 19.68 0% 0 0% 0 0% 0 0% 0%
20230201 19.07 19.61 18.99 19.56 3% 0.88% 0% 32682 0.6337 137.34 19.39 0% 0 0% 0 0% 0 0% 0%
20230131 19.19 19.25 18.94 18.99 -0.89% -0.26% 0% 20274 0.386 85.6 19.04 0% 0 0% 0 0% 0 0% 0%
20230130 19.11 19.33 18.93 19.16 1.59% 0.1% 0% 32672 0.6252 133.25 19.14 0% 0 0% 0 0% 0 0% 0%
20230120 18.8 18.89 18.52 18.86 0.69% 0.8% 0% 24324 0.455 97.7 18.71 0% 0 0% 0 0% 0 0% 0%
20230119 18 18.75 17.9 18.73 4.23% 1.41% 0% 34883 0.6443 117.4 18.47 0% 0 0% 0 0% 0 0% 0%
20230118 17.99 18.09 17.83 17.97 0% -0.06% 0% 12360 0.2222 41.46 17.98 0% 0 0% 0 0% 0 0% 0%
20230117 17.99 18.2 17.82 17.97 0.9% -0.22% 0% 14175 0.2553 41.32 18.01 0% 0 0% 0 0% 0 0% 0%
20230116 17.52 18.06 17.51 17.81 1.14% -0.45% 0% 16497 0.2951 41.72 17.89 0% 0 0% 0 0% 0 0% 0%
20230113 18.01 18.06 17.6 17.61 -2.17% -0.62% 0% 18267 0.3236 40.88 17.72 0% 0 0% 0 0% 0 0% 0%
20230112 17.94 18.1 17.7 18 0.33% 0.45% 0% 20277 0.3634 43.5 17.92 0% 0 0% 0 0% 0 0% 0%
20230111 18.49 18.67 17.94 17.94 -3.18% -1.75% 0% 30280 0.553 61.9 18.26 0% 0 0% 0 0% 0 0% 0%
20230110 18.89 19.1 18.5 18.53 -1.91% -1.17% 0% 29812 0.5589 56.36 18.75 0% 0 0% 0 0% 0 0% 0%
20230109 18.88 19.2 18.67 18.89 0.69% -0.05% 0% 29216 0.5523 47.87 18.9 0% 0 0% 0 0% 0 0% 0%
20230106 19.33 19.62 18.76 18.76 -3.15% -2.04% 0% 49927 0.9559 81.31 19.15 0% 0 0% 0 0% 0 0% 0%
20230105 19.32 19.38 18.83 19.37 0.89% 1.31% 0% 41588 0.795 67.13 19.12 0% 0 0% 0 0% 0 0% 0%
20230104 19.3 19.76 19.05 19.2 -1.39% -0.67% 0% 53856 1.041 87 19.33 0% 0 0% 0 0% 0 0% 0%
20230103 18.91 19.49 18.58 19.47 1.78% 1.67% 0% 59503 1.1392 90.46 19.15 0% 0 0% 0 0% 0 0% 0%
20221230 18.44 19.13 17.77 19.13 4.36% 3.02% 0% 62461 1.1599 89.86 18.57 0% 0 0% 0 0% 0 0% 0%
20221229 18.37 18.81 18.2 18.33 -2.6% -0.65% 0% 41451 0.7649 60.52 18.45 0% 0 0% 0 0% 0 0% 0%
20221228 18.99 19.34 18.52 18.82 -1.1% -0.53% 0% 50436 0.9542 72.93 18.92 0% 0 0% 0 0% 0 0% 0%
20221227 19.08 20 18.87 19.03 -1.4% -0.99% 0% 79721 1.5325 116.3 19.22 0% 0 0% 0 0% 0 0% 0%
20221226 17.44 20.59 17.42 19.3 10.16% -1.33% 0% 111675 2.1846 183.82 19.56 0% 0 0% 0 0% 0 0% 0%
20221223 17.3 17.95 16.31 17.52 1.15% 2.34% 0% 50172 0.859 85.64 17.12 0% 0 0% 0 0% 0 0% 0%
20221222 18.5 18.58 17.09 17.32 -5.77% -1.76% 0% 59152 1.043 109.2 17.63 0% 0 0% 0 0% 0 0% 0%
20221221 18.51 18.78 18.03 18.38 -2.75% -0.05% 0% 50458 0.9277 104.85 18.39 0% 0 0% 0 0% 0 0% 0%
20221220 19.3 20.5 18.58 18.9 -1.77% -3.18% 0% 84179 1.6431 200.48 19.52 0% 0 0% 0 0% 0 0% 0%
20221219 18.16 19.69 17.8 19.24 4.96% 1% 0% 85783 1.6339 239.06 19.05 0% 0 0% 0 0% 0 0% 0%
20221216 18.94 18.94 18.21 18.33 -3.37% -0.49% 0% 38277 0.7049 126.07 18.42 0% 0 0% 0 0% 0 0% 0%
20221215 17.91 19.04 17.9 18.97 4.4% 1.23% 0% 63860 1.1965 217.37 18.74 0% 0 0% 0 0% 0 0% 0%
20221214 17.71 18.84 17.7 18.17 4.07% -0.93% 0% 56990 1.045 218.82 18.34 0% 0 0% 0 0% 0 0% 0%
20221213 17.8 17.88 17.39 17.46 -2.24% -0.57% 0% 13608 0.239 62 17.56 0% 0 0% 0 0% 0 0% 0%
20221212 17.43 17.98 17.33 17.86 2.35% 0.56% 0% 19931 0.3539 93.64 17.76 0% 0 0% 0 0% 0 0% 0%
20221209 17.86 17.88 17.38 17.45 -2.24% -0.57% 0% 20900 0.3667 96.43 17.55 0% 0 0% 0 0% 0 0% 0%
20221208 17.63 17.95 17.31 17.85 1.25% 0.96% 0% 19062 0.337 88.31 17.68 0% 0 0% 0 0% 0 0% 0%
20221207 17.75 17.89 17.5 17.63 -1.07% -0.11% 0% 15914 0.2809 71.91 17.65 0% 0 0% 0 0% 0 0% 0%
20221206 17.92 18.16 17.81 17.82 -1.05% -0.78% 0% 15410 0.2767 64.16 17.96 0% 0 0% 0 0% 0 0% 0%
20221205 18.32 18.32 17.92 18.01 -1.8% -0.17% 0% 21433 0.3866 81.12 18.04 0% 0 0% 0 0% 0 0% 0%
20221202 18.1 18.54 17.99 18.34 1.95% 0.22% 0% 31878 0.5835 122.14 18.3 0% 0 0% 0 0% 0 0% 0%
20221201 17.8 18 17.49 17.99 3.09% 0.95% 0% 19007 0.3387 69.05 17.82 0% 0 0% 0 0% 0 0% 0%
20221130 17.76 17.89 17.37 17.45 -1.75% -0.34% 0% 11260 0.1972 36.33 17.51 0% 0 0% 0 0% 0 0% 0%
20221129 17.08 17.81 17.08 17.76 3.38% 0.91% 0% 17309 0.3046 47.72 17.6 0% 0 0% 0 0% 0 0% 0%
20221128 17.31 17.57 17.16 17.18 -1.72% -0.64% 0% 12924 0.2235 32.29 17.29 0% 0 0% 0 0% 0 0% 0%
20221125 17.97 18.28 17.46 17.48 -3.1% -1.69% 0% 20635 0.3668 51.52 17.78 0% 0 0% 0 0% 0 0% 0%
20221124 17.98 18.53 17.87 18.04 1.06% -0.88% 0% 21241 0.3865 52.18 18.2 0% 0 0% 0 0% 0 0% 0%
20221123 18.54 18.58 17.58 17.85 -4.6% -0.78% 0% 36869 0.6632 86.09 17.99 0% 0 0% 0 0% 0 0% 0%
20221122 18.45 18.99 18.36 18.71 1.3% -0.16% 0% 38919 0.7294 93.11 18.74 0% 0 0% 0 0% 0 0% 0%
20221121 18.68 18.69 18.32 18.47 -0.54% 0% 0% 21542 0.3978 47.16 18.47 0% 0 0% 0 0% 0 0% 0%
20221118 19.06 19.19 18.48 18.57 -3.23% -1.01% 0% 37788 0.7088 82.43 18.76 0% 0 0% 0 0% 0 0% 0%
20221117 19 19.32 18.61 19.19 0.84% 1.11% 0% 46000 0.8733 101.44 18.98 0% 0 0% 0 0% 0 0% 0%
20221116 18.59 19.03 18.5 19.03 2.48% 0.95% 0% 60730 1.1447 134.78 18.85 0% 0 0% 0 0% 0 0% 0%
20221115 17.92 18.58 17.8 18.57 3.57% 0.98% 0% 43521 0.8002 97.11 18.39 0% 0 0% 0 0% 0 0% 0%
20221114 17.85 17.95 17.29 17.93 0.28% 1.07% 0% 23612 0.4189 51.68 17.74 0% 0 0% 0 0% 0 0% 0%
20221111 18.62 18.62 17.88 17.88 -1.43% -1.81% 0% 36474 0.6643 78.81 18.21 0% 0 0% 0 0% 0 0% 0%
20221110 18.4 18.66 18.1 18.14 -2.63% -0.93% 0% 39898 0.7306 86.28 18.31 0% 0 0% 0 0% 0 0% 0%
20221109 18.7 18.88 18.41 18.63 -1.43% 0% 0% 44663 0.8321 96.4 18.63 0% 0 0% 0 0% 0 0% 0%
20221108 18.16 19 17.7 18.9 4.13% 2.05% 0% 72542 1.3438 152.89 18.52 0% 0 0% 0 0% 0 0% 0%
20221107 18.05 18.34 17.91 18.15 0.44% 0.11% 0% 31421 0.5698 68.55 18.13 0% 0 0% 0 0% 0 0% 0%
20221104 18.05 18.22 17.8 18.07 -0.22% 0.17% 0% 39739 0.717 81.51 18.04 0% 0 0% 0 0% 0 0% 0%
20221103 18.4 18.46 17.82 18.11 -0.49% 0.28% 0% 42553 0.7685 81.59 18.06 0% 0 0% 0 0% 0 0% 0%
20221102 17.81 18.28 17.73 18.2 1.68% 0.78% 0% 51759 0.9346 91.8 18.06 0% 0 0% 0 0% 0 0% 0%
20221101 17.62 17.9 17.4 17.9 1.59% 1.24% 0% 40484 0.7156 60.97 17.68 0% 0 0% 0 0% 0 0% 0%
20221031 16.98 17.8 16.88 17.62 4.57% 0.51% 0% 41815 0.7331 57.51 17.53 0% 0 0% 0 0% 0 0% 0%
20221028 17.32 17.93 16.8 16.85 -4.21% -2.32% 0% 40304 0.6953 56.6 17.25 0% 0 0% 0 0% 0 0% 0%
20221027 17.95 18.05 17.52 17.59 -2.01% -1.07% 0% 47598 0.8464 71.88 17.78 0% 0 0% 0 0% 0 0% 0%
20221026 17.16 17.95 17.16 17.95 4.06% 1.64% 0% 51642 0.9118 82.13 17.66 0% 0 0% 0 0% 0 0% 0%
20221025 17.47 17.88 17.14 17.25 -1.93% -1.15% 0% 45542 0.7945 77.1 17.45 0% 0 0% 0 0% 0 0% 0%
20221024 18.05 18.35 17.59 17.59 -2.6% -2.39% 0% 58450 1.0532 110.1 18.02 0% 0 0% 0 0% 0 0% 0%
20221021 17.91 18.26 17.14 18.06 0.84% 1.92% 0% 76230 1.3507 155.59 17.72 0% 0 0% 0 0% 0 0% 0%
20221020 17.8 18.64 17.69 17.91 -1.86% -0.94% 0% 85477 1.5455 207.12 18.08 0% 0 0% 0 0% 0 0% 0%
20221019 19.58 19.64 18.09 18.25 -7.08% -0.87% 0% 135748 2.4989 408 18.41 0% 0 0% 0 0% 0 0% 0%
20221018 16.55 19.64 16.55 19.64 19.98% 1.45% 0% 89073 1.7248 449.69 19.36 0% 0 0% 0 0% 0 0% 0%
20221017 15.95 16.4 15.84 16.37 2.63% 0.74% 0% 17866 0.2903 124.33 16.25 0% 0 0% 0 0% 0 0% 0%
20220720 18.82 19.2 18.76 19.2 2.07% 1.21% 0% 7851 0.1489 52.23 18.97 0% 0 0% 0 0% 0 0% 0%
20220719 18.57 18.91 18.56 18.81 0.86% 0.32% 0% 8510 0.1596 58.4 18.75 0% 0 0% 0 0% 0 0% 0%
20220718 18.04 18.67 18 18.65 2.47% 0.81% 0% 10637 0.1968 73.41 18.5 0% 0 0% 0 0% 0 0% 0%
20220715 18.5 18.51 17.98 18.2 -1.03% -0.38% 0% 8084 0.1477 57.41 18.27 0% 0 0% 0 0% 0 0% 0%
20220714 18 18.64 18 18.39 1.04% -0.16% 0% 8102 0.1492 61.75 18.42 0% 0 0% 0 0% 0 0% 0%
20220713 17.9 18.24 17.83 18.2 1.96% 0.5% 0% 6274 0.1136 47.21 18.11 0% 0 0% 0 0% 0 0% 0%
20220712 18.67 18.69 17.82 17.85 -4.08% -1.22% 0% 10251 0.1852 71.71 18.07 0% 0 0% 0 0% 0 0% 0%
20220711 19.12 19.12 18.44 18.61 -2.16% -0.21% 0% 6712 0.1252 44.31 18.65 0% 0 0% 0 0% 0 0% 0%
20220708 18.79 19.49 18.79 19.02 1.17% -0.89% 0% 11085 0.2127 68.67 19.19 0% 0 0% 0 0% 0 0% 0%
20220707 18.85 19.05 18.73 18.8 -0.27% -0.21% 0% 5558 0.1047 30.87 18.84 0% 0 0% 0 0% 0 0% 0%
20220706 18.8 19.16 18.65 18.85 -0.26% -0.37% 0% 6724 0.1272 33.23 18.92 0% 0 0% 0 0% 0 0% 0%
20220705 19.58 19.58 18.65 18.9 -2.88% -0.32% 0% 11144 0.2113 48.93 18.96 0% 0 0% 0 0% 0 0% 0%
20220704 19.62 19.62 19.03 19.46 -0.21% 1.41% 0% 10395 0.1995 45.61 19.19 0% 0 0% 0 0% 0 0% 0%
20220701 19.85 19.85 19.4 19.5 -1.07% -0.41% 0% 7606 0.1489 32.91 19.58 0% 0 0% 0 0% 0 0% 0%
20220630 19.9 20.2 19.6 19.71 -0.95% -0.45% 0% 11577 0.2292 48.9 19.8 0% 0 0% 0 0% 0 0% 0%
20220629 20.46 20.74 19.8 19.9 -2.88% -1.53% 0% 14625 0.2955 61.75 20.21 0% 0 0% 0 0% 0 0% 0%
20220628 20.23 20.5 19.88 20.49 2.09% 0.99% 0% 16384 0.3324 70.12 20.29 0% 0 0% 0 0% 0 0% 0%
20220627 20.26 20.49 20 20.07 -1.13% -0.4% 0% 14019 0.2825 60.78 20.15 0% 0 0% 0 0% 0 0% 0%
20220624 19.87 20.37 19.75 20.3 2.16% 1.15% 0% 20867 0.4188 91.14 20.07 0% 0 0% 0 0% 0 0% 0%
20220623 19.07 20.12 19.07 19.87 2.95% 0.81% 0% 24543 0.4837 114.11 19.71 0% 0 0% 0 0% 0 0% 0%
20220622 19.6 20.61 19.1 19.3 -1.28% -1.68% 0% 28732 0.564 141.78 19.63 0% 0 0% 0 0% 0 0% 0%
20220621 19.35 19.77 19.15 19.55 0.36% 0.46% 0% 11708 0.2278 61.82 19.46 0% 0 0% 0 0% 0 0% 0%
20220620 19.35 19.63 18.93 19.48 1.41% 0.62% 0% 12290 0.2379 62.98 19.36 0% 0 0% 0 0% 0 0% 0%
20220617 19.18 19.56 18.67 19.21 -0.41% 0.63% 0% 13693 0.2614 67.99 19.09 0% 0 0% 0 0% 0 0% 0%
20220616 19 19.45 18.8 19.29 2.44% 0.1% 0% 17826 0.3435 87.25 19.27 0% 0 0% 0 0% 0 0% 0%
20220615 18.61 19.09 18.61 18.83 1.18% -0.32% 0% 15262 0.2883 72.97 18.89 0% 0 0% 0 0% 0 0% 0%
20220614 18.96 19.1 18.13 18.61 -3.32% 0.59% 0% 17525 0.3242 78.91 18.5 0% 0 0% 0 0% 0 0% 0%
20220613 18.38 19.4 18.31 19.25 3.66% 1.16% 0% 16835 0.3204 76.8 19.03 0% 0 0% 0 0% 0 0% 0%
20220610 18.68 18.68 18.35 18.57 1.2% 0.22% 0% 6870 0.1273 29.05 18.53 0% 0 0% 0 0% 0 0% 0%
20220609 19 19.23 18.27 18.35 -4.68% -1.24% 0% 11372 0.2113 46.3 18.58 0% 0 0% 0 0% 0 0% 0%
20220608 19.5 19.65 18.9 19.25 -1.08% 0.1% 0% 10110 0.1944 41.45 19.23 0% 0 0% 0 0% 0 0% 0%
20220607 19.81 19.98 19.28 19.46 -1.47% -0.56% 0% 11602 0.227 46.09 19.57 0% 0 0% 0 0% 0 0% 0%
20220606 19.41 20.33 19.4 19.75 1.59% -0.5% 0% 15649 0.3106 61.92 19.85 0% 0 0% 0 0% 0 0% 0%
20220602 19 19.55 18.91 19.44 1.94% 0.73% 0% 15906 0.307 56.49 19.3 0% 0 0% 0 0% 0 0% 0%
20220601 18.69 19.28 18.69 19.07 1.01% 0.1% 0% 14628 0.2786 51.69 19.05 0% 0 0% 0 0% 0 0% 0%
20220531 18.7 18.98 18.12 18.88 1.18% 1.34% 0% 19685 0.3668 70.6 18.63 0% 0 0% 0 0% 0 0% 0%
20220530 18.58 18.95 18.3 18.66 -0.85% 0.7% 0% 18223 0.3376 69.42 18.53 0% 0 0% 0 0% 0 0% 0%
20220527 18.28 19.6 18.01 18.82 3.86% 0.64% 0% 23846 0.446 98.72 18.7 0% 0 0% 0 0% 0 0% 0%
20220526 18.15 18.3 17.5 18.12 0.11% 1% 0% 10936 0.1962 47.77 17.94 0% 0 0% 0 0% 0 0% 0%
20220525 17.33 18.12 17.33 18.1 4.56% 1.34% 0% 13188 0.2356 59.88 17.86 0% 0 0% 0 0% 0 0% 0%
20220524 18.85 18.97 17.31 17.31 -8.07% -4.47% 0% 18676 0.3384 89.4 18.12 0% 0 0% 0 0% 0 0% 0%
20220523 18.4 19.26 18.35 18.83 1.29% 0.97% 0% 15267 0.2847 83.39 18.65 0% 0 0% 0 0% 0 0% 0%
20220520 20.1 20.15 18.44 18.59 -2.77% -1.69% 0% 30439 0.5757 189.34 18.91 0% 0 0% 0 0% 0 0% 0%
20220519 18.42 19.12 18.3 19.12 2.74% 1.7% 0% 9576 0.18 77.03 18.8 0% 0 0% 0 0% 0 0% 0%
20220518 18.55 18.98 18.45 18.61 0.65% -0.75% 0% 7167 0.1344 63.6 18.75 0% 0 0% 0 0% 0 0% 0%
20220517 18.66 18.67 18.08 18.49 -0.27% 0.6% 0% 7312 0.1344 62.26 18.38 0% 0 0% 0 0% 0 0% 0%
20220516 18.74 19.18 18.39 18.54 -1.01% -0.8% 0% 5489 0.1026 44.32 18.69 0% 0 0% 0 0% 0 0% 0%
20220513 18.59 19.1 18.5 18.73 -0.11% 0.05% 0% 7526 0.1409 58.18 18.72 0% 0 0% 0 0% 0 0% 0%
20220512 18.09 18.8 18.08 18.75 1.96% 0.91% 0% 9914 0.1842 76.68 18.58 0% 0 0% 0 0% 0 0% 0%
20220511 18.3 19.09 18.16 18.39 0.49% -1.66% 0% 14389 0.2691 109.71 18.7 0% 0 0% 0 0% 0 0% 0%
20220510 17.61 18.5 17.5 18.3 3.1% 0.77% 0% 11389 0.2068 89.53 18.16 0% 0 0% 0 0% 0 0% 0%
20220509 17.43 17.87 17.23 17.75 2.36% 0.45% 0% 7137 0.1261 54.79 17.67 0% 0 0% 0 0% 0 0% 0%
20220506 17 17.68 16.89 17.34 -0.17% 0% 0% 9050 0.1569 66.99 17.34 0% 0 0% 0 0% 0 0% 0%
20220505 17.09 17.59 16.9 17.37 1.88% 0.29% 0% 9405 0.1629 70.44 17.32 0% 0 0% 0 0% 0 0% 0%
20220429 16.24 17.14 16.24 17.05 5.9% 1.49% 0% 14002 0.2353 102.91 16.8 0% 0 0% 0 0% 0 0% 0%
20220428 16.9 17.17 15.68 16.1 -8.16% -1.77% 0% 19754 0.3237 145.9 16.39 0% 0 0% 0 0% 0 0% 0%
20220427 16.95 17.66 16.3 17.53 2.82% 3.36% 0% 11899 0.2018 97.56 16.96 0% 0 0% 0 0% 0 0% 0%
20220426 18 18.36 17 17.05 -5.01% -3.56% 0% 7388 0.1306 65.2 17.68 0% 0 0% 0 0% 0 0% 0%
20220425 19.53 19.69 17.92 17.95 -9.8% -4.22% 0% 11932 0.2236 113.58 18.74 0% 0 0% 0 0% 0 0% 0%
20220422 19.81 20.24 19.64 19.9 -0.85% -0.3% 0% 6374 0.1272 64.18 19.96 0% 0 0% 0 0% 0 0% 0%
20220421 20.86 21.1 20.06 20.07 -3.79% -2.71% 0% 8227 0.1697 78.55 20.63 0% 0 0% 0 0% 0 0% 0%
20220420 20.89 21.2 20.56 20.86 -0.14% -0.43% 0% 6372 0.1335 62.8 20.95 0% 0 0% 0 0% 0 0% 0%
20220419 20.73 21.02 20.63 20.89 0.72% 0.34% 0% 5025 0.1046 44.39 20.82 0% 0 0% 0 0% 0 0% 0%
20220418 20.4 20.96 20.05 20.74 1.42% 0.73% 0% 5640 0.1161 45.41 20.59 0% 0 0% 0 0% 0 0% 0%
20220415 20.69 20.69 19.95 20.45 -1.3% 0.94% 0% 6549 0.1327 51.42 20.26 0% 0 0% 0 0% 0 0% 0%
20220414 20.68 21.08 20.63 20.72 0.29% -0.53% 0% 5325 0.1109 42.58 20.83 0% 0 0% 0 0% 0 0% 0%
20220413 21 21.01 20.22 20.66 -1.71% 0.19% 0% 6237 0.1286 49.71 20.62 0% 0 0% 0 0% 0 0% 0%
20220412 20.61 21.05 20.43 21.02 1.74% 1.3% 0% 5273 0.1094 41.28 20.75 0% 0 0% 0 0% 0 0% 0%
20220411 21.69 21.7 20.49 20.66 -5.71% -1.48% 0% 11789 0.2472 88.17 20.97 0% 0 0% 0 0% 0 0% 0%
20220408 22.99 23.35 21.8 21.91 -2.1% -2.32% 0% 14914 0.3345 111.15 22.43 0% 0 0% 0 0% 0 0% 0%
20220407 22.57 22.59 22.07 22.38 -1.1% 0.4% 0% 8466 0.1887 64.34 22.29 0% 0 0% 0 0% 0 0% 0%
20220401 23.25 23.4 22.4 22.4 -4.88% -1.93% 0% 16526 0.3774 122.05 22.84 0% 0 0% 0 0% 0 0% 0%
20220331 22.96 23.8 22.65 23.55 2.57% 0.9% 0% 13849 0.3233 107.14 23.34 0% 0 0% 0 0% 0 0% 0%
20220330 22.85 23.33 22.8 22.96 0.79% -0.3% 0% 7400 0.1704 55.45 23.03 0% 0 0% 0 0% 0 0% 0%
20220329 23.68 23.68 22.64 22.78 -2.69% -1% 0% 8234 0.1895 59.21 23.01 0% 0 0% 0 0% 0 0% 0%
20220328 23.8 23.82 23.09 23.41 -0.85% 0.3% 0% 6888 0.1608 48 23.34 0% 0 0% 0 0% 0 0% 0%
20220325 24 24.24 23.59 23.61 -1.13% -1.5% 0% 8244 0.1976 56.23 23.97 0% 0 0% 0 0% 0 0% 0%
20220324 24.15 24.37 23.7 23.88 -1.97% -0.38% 0% 10486 0.2513 67.57 23.97 0% 0 0% 0 0% 0 0% 0%
20220323 24.05 25.03 23.71 24.36 1.92% -0.04% 0% 17360 0.4231 107.3 24.37 0% 0 0% 0 0% 0 0% 0%
20220322 24.11 24.19 23.74 23.9 -1.52% -0.21% 0% 9541 0.2285 58.22 23.95 0% 0 0% 0 0% 0 0% 0%
20220321 23.67 24.46 23.67 24.27 2.53% 0.33% 0% 12540 0.3034 75.38 24.19 0% 0 0% 0 0% 0 0% 0%
20220318 23.56 23.87 23.07 23.67 1.59% 0.21% 0% 12954 0.306 72.38 23.62 0% 0 0% 0 0% 0 0% 0%
20220317 22.86 23.66 22.76 23.3 2.82% -0.04% 0% 14994 0.3495 74.42 23.31 0% 0 0% 0 0% 0 0% 0%
20220316 22.23 22.87 21.62 22.66 3% 1.71% 0% 11589 0.2582 55.12 22.28 0% 0 0% 0 0% 0 0% 0%
20220315 23.13 23.35 22 22 -5.38% -3.08% 0% 13374 0.3036 63.3 22.7 0% 0 0% 0 0% 0 0% 0%
20220311 23.99 24.37 23.39 24.27 -0.12% 1.63% 0% 10896 0.2602 53.25 23.88 0% 0 0% 0 0% 0 0% 0%
20220310 24.28 24.72 24.06 24.3 2.32% -0.41% 0% 12745 0.311 60.41 24.4 0% 0 0% 0 0% 0 0% 0%
20220309 24.63 24.96 22.94 23.75 -3.57% -0.92% 0% 17556 0.4208 72.86 23.97 0% 0 0% 0 0% 0 0% 0%
20220308 25.07 25.69 24.41 24.63 -3.71% -1.4% 0% 15503 0.3872 60.01 24.98 0% 0 0% 0 0% 0 0% 0%
20220307 25.85 26.05 25.4 25.58 -1.39% -0.31% 0% 11358 0.2914 42.99 25.66 0% 0 0% 0 0% 0 0% 0%
20220304 26.79 26.91 25.84 25.94 -2.26% -1.63% 0% 16312 0.4301 62.52 26.37 0% 0 0% 0 0% 0 0% 0%
20220303 27.67 27.81 26.4 26.54 -4.05% -1.37% 0% 21211 0.5707 84.67 26.91 0% 0 0% 0 0% 0 0% 0%
20220302 27.22 27.66 27.01 27.66 0.4% 1.06% 0% 12352 0.3381 51.53 27.37 0% 0 0% 0 0% 0 0% 0%
20220301 27.55 27.55 27.1 27.55 1.14% 0.73% 0% 12645 0.3459 51.41 27.35 0% 0 0% 0 0% 0 0% 0%
20220228 27.42 27.95 27.05 27.24 -1.8% -0.33% 0% 15787 0.4315 62.79 27.33 0% 0 0% 0 0% 0 0% 0%
20220225 27.87 28.18 27.58 27.74 0.58% -0.5% 0% 20899 0.5827 83.92 27.88 0% 0 0% 0 0% 0 0% 0%
20220224 27.98 28.55 27.18 27.58 -2.2% -1.32% 0% 36166 1.011 139.1 27.95 0% 0 0% 0 0% 0 0% 0%
20220223 27.47 28.8 27.47 28.2 2.66% -0.28% 0% 40472 1.1445 168.04 28.28 0% 0 0% 0 0% 0 0% 0%
20220222 27.3 27.8 26.7 27.47 0.88% 0.51% 0% 27628 0.7552 118.26 27.33 0% 0 0% 0 0% 0 0% 0%
20220221 26.5 27.34 26.5 27.23 2.02% 0.44% 0% 16823 0.4561 60.55 27.11 0% 0 0% 0 0% 0 0% 0%
20220218 26.51 26.85 26.28 26.69 -0.78% 0.45% 0% 14970 0.3978 37.08 26.57 0% 0 0% 0 0% 0 0% 0%
20220217 27.08 27.47 26.6 26.9 -0.66% -0.63% 0% 20791 0.5629 35.1 27.07 0% 0 0% 0 0% 0 0% 0%
20220216 27.02 27.19 26.55 27.08 0.86% 0.71% 0% 19044 0.512 28.44 26.89 0% 0 0% 0 0% 0 0% 0%
20220215 26.41 27.2 26.3 26.85 1.09% 0% 0% 19963 0.536 24.74 26.85 0% 0 0% 0 0% 0 0% 0%
20220214 25.99 26.79 25.66 26.56 0.19% 0.61% 0% 19039 0.5026 18.38 26.4 0% 0 0% 0 0% 0 0% 0%
20220211 25.8 27.5 25.25 26.51 0.8% 1.38% 0% 33701 0.8814 30.16 26.15 0% 0 0% 0 0% 0 0% 0%
20220210 26.92 27 26.1 26.3 -3.31% -0.42% 0% 20953 0.5534 18.93 26.41 0% 0 0% 0 0% 0 0% 0%
20220209 25.29 28.88 25.29 27.2 6.29% 1.64% 0% 26608 0.7121 24.03 26.76 0% 0 0% 0 0% 0 0% 0%
20211203 31.31 32.2 31.06 31.2 -2.86% -0.92% 0% 54366 1.7119 56.88 31.49 0% 0 0% 0 0% 0 0% 0%
20211202 34.39 34.8 31.9 32.12 -8.1% -2.04% 0% 104812 3.4368 117.01 32.79 0% 0 0% 0 0% 0 0% 0%
20211201 35.5 40 34.5 34.95 -2.94% -5.21% 0% 151493 5.5861 208.69 36.87 0% 0 0% 0 0% 0 0% 0%
20211130 36.65 36.98 35.03 36.01 -2.94% 0.36% 0% 66993 2.4037 107.3 35.88 0% 0 0% 0 0% 0 0% 0%
20211129 35.5 38.4 35.2 37.1 -3.39% 1.15% 0% 111271 4.0811 191.71 36.68 0% 0 0% 0 0% 0 0% 0%
20211126 31.6 38.4 30.91 38.4 20% 3.73% 0% 163534 6.0538 323.13 37.02 0% 0 0% 0 0% 0 0% 0%
20211125 31 32.75 30.4 32 4.37% 0.76% 0% 71813 2.2807 161.42 31.76 0% 0 0% 0 0% 0 0% 0%
20211124 30.34 31.16 30.26 30.66 0.59% -0.1% 0% 25485 0.7822 58.23 30.69 0% 0 0% 0 0% 0 0% 0%
20211123 30.69 31.75 30.13 30.48 -1.2% -0.59% 0% 26306 0.8065 57.49 30.66 0% 0 0% 0 0% 0 0% 0%
20211122 29.99 31.23 29.8 30.85 2.56% 0.19% 0% 32559 1.0026 70.34 30.79 0% 0 0% 0 0% 0 0% 0%
20211119 30.01 30.88 29.7 30.08 0.07% -0.73% 0% 33472 1.0143 71.24 30.3 0% 0 0% 0 0% 0 0% 0%
20211118 30.48 30.8 29.7 30.06 -1.64% -0.23% 0% 28614 0.8621 58.6 30.13 0% 0 0% 0 0% 0 0% 0%
20211117 28.89 30.77 28.89 30.56 4.69% 1.39% 0% 35330 1.0647 73.48 30.14 0% 0 0% 0 0% 0 0% 0%
20211116 30.2 30.43 29.14 29.19 -4.26% -1.45% 0% 40234 1.1919 86.33 29.62 0% 0 0% 0 0% 0 0% 0%
20211115 29.63 30.88 29.55 30.49 2.94% 0.73% 0% 47008 1.4229 106.41 30.27 0% 0 0% 0 0% 0 0% 0%
20211112 28.97 29.89 28.66 29.62 1.47% 0.44% 0% 42890 1.2648 101.22 29.49 0% 0 0% 0 0% 0 0% 0%
20211111 27.8 29.28 27.73 29.19 3.22% 1.42% 0% 48676 1.4007 122.94 28.78 0% 0 0% 0 0% 0 0% 0%
20211110 28.17 29.18 27.82 28.28 1.8% -0.53% 0% 42404 1.2056 114.65 28.43 0% 0 0% 0 0% 0 0% 0%
20211109 27.22 28.28 27.19 27.78 2.13% 0.11% 0% 28393 0.7878 75.13 27.75 0% 0 0% 0 0% 0 0% 0%
20211108 26.55 27.2 26.26 27.2 -0.26% 1.68% 0% 25581 0.6842 68.47 26.75 0% 0 0% 0 0% 0 0% 0%
20211105 27.26 28.7 27.19 27.27 2.13% -2.36% 0% 46348 1.2944 136.48 27.93 0% 0 0% 0 0% 0 0% 0%
20211104 26.51 26.98 26.4 26.7 0.56% -0.3% 0% 17841 0.4777 55.31 26.78 0% 0 0% 0 0% 0 0% 0%
20211103 26.33 27.1 26.05 26.55 0.64% 0.08% 0% 19846 0.5266 57.44 26.53 0% 0 0% 0 0% 0 0% 0%
20211102 26.52 27.38 26.2 26.38 -0.26% -1.53% 0% 31811 0.8523 85.24 26.79 0% 0 0% 0 0% 0 0% 0%
20211101 25.34 26.9 25.21 26.45 3.73% 0.92% 0% 24306 0.637 62.21 26.21 0% 0 0% 0 0% 0 0% 0%
20211029 25.45 25.89 25.3 25.5 0.99% -0.35% 0% 16313 0.4174 37.16 25.59 0% 0 0% 0 0% 0 0% 0%
20211028 26.19 26.43 25.1 25.25 -3.92% -1.41% 0% 26056 0.6673 51.46 25.61 0% 0 0% 0 0% 0 0% 0%
20211027 27.96 27.96 25.66 26.28 -9.47% -0.94% 0% 49286 1.3078 86.34 26.53 0% 0 0% 0 0% 0 0% 0%
20211026 28.69 29.28 28.31 29.03 0.87% 0.55% 0% 23016 0.6645 41.67 28.87 0% 0 0% 0 0% 0 0% 0%
20211025 28.1 28.8 27.81 28.78 1.16% 1.05% 0% 20469 0.583 36.9 28.48 0% 0 0% 0 0% 0 0% 0%
20211022 28.95 29.27 28.42 28.45 -2.07% -1.39% 0% 26818 0.7737 49.55 28.85 0% 0 0% 0 0% 0 0% 0%
20211021 30 30.07 28.74 29.05 -5% -0.51% 0% 43301 1.2642 82.09 29.2 0% 0 0% 0 0% 0 0% 0%
20211020 29.61 30.6 29.05 30.58 2.04% 2.48% 0% 46331 1.3827 94.48 29.84 0% 0 0% 0 0% 0 0% 0%
20211019 30.32 30.78 29.76 29.97 -2.73% -0.17% 0% 38653 1.1603 83.09 30.02 0% 0 0% 0 0% 0 0% 0%
20211018 30 31.47 29.48 30.81 1.99% 0.79% 0% 52737 1.6121 121.63 30.57 0% 0 0% 0 0% 0 0% 0%
20211015 30.64 31.63 29.66 30.21 -1.44% -1.4% 0% 67950 2.0822 167.42 30.64 0% 0 0% 0 0% 0 0% 0%
20211014 32 32.17 30.37 30.65 -5.52% -1.29% 0% 93830 2.9136 257.11 31.05 0% 0 0% 0 0% 0 0% 0%
20211013 29.04 32.44 29.04 32.44 20.01% 3.25% 0% 70376 2.2113 227.4 31.42 0% 0 0% 0 0% 0 0% 0%
20211012 27.94 28.14 26.83 27.03 -3.12% -1.03% 0% 17837 0.4872 58.08 27.31 0% 0 0% 0 0% 0 0% 0%
20211011 28.49 28.66 27.64 27.9 -2.07% -0.18% 0% 15857 0.4432 49.53 27.95 0% 0 0% 0 0% 0 0% 0%
20211008 28.7 29.22 28.11 28.49 0.71% -0.42% 0% 18786 0.5374 55.03 28.61 0% 0 0% 0 0% 0 0% 0%
20210930 27.66 28.6 27.4 28.29 3.25% 0.68% 0% 18698 0.5254 49.69 28.1 0% 0 0% 0 0% 0 0% 0%
20210929 28.89 29.14 27.2 27.4 -6.29% -2.39% 0% 25985 0.7295 64.06 28.07 0% 0 0% 0 0% 0 0% 0%
20210928 29.03 29.55 28.85 29.24 -0.68% 0.24% 0% 15724 0.4587 37.03 29.17 0% 0 0% 0 0% 0 0% 0%
20210927 29.45 30.35 28.58 29.44 0.58% -0.03% 0% 24827 0.7312 50.57 29.45 0% 0 0% 0 0% 0 0% 0%
20210924 29.99 30 29.05 29.27 -3.75% -0.44% 0% 31393 0.923 60.48 29.4 0% 0 0% 0 0% 0 0% 0%
20210923 30.65 31.49 30.25 30.41 1.27% -1.59% 0% 36481 1.1271 68.24 30.9 0% 0 0% 0 0% 0 0% 0%
20210922 29.3 30.24 29.03 30.03 0.77% 0.87% 0% 20069 0.5974 33.29 29.77 0% 0 0% 0 0% 0 0% 0%
20210917 30.21 30.79 29.42 29.8 -2.3% -0.6% 0% 28826 0.8641 44.26 29.98 0% 0 0% 0 0% 0 0% 0%
20210916 31.1 31.26 30.33 30.5 -3.33% -0.68% 0% 34944 1.0732 51.48 30.71 0% 0 0% 0 0% 0 0% 0%
20210915 31.84 31.9 31.02 31.55 0.51% 0.32% 0% 33719 1.0603 47.49 31.45 0% 0 0% 0 0% 0 0% 0%
20210914 31.24 31.78 30.69 31.39 0.61% 0.84% 0% 40438 1.2588 52.25 31.13 0% 0 0% 0 0% 0 0% 0%
20210913 32.11 32.12 30.8 31.2 -4.44% -0.1% 0% 53056 1.6569 62.06 31.23 0% 0 0% 0 0% 0 0% 0%
20210910 30.99 33.55 30.93 32.65 4.48% -0.24% 0% 72493 2.373 79.53 32.73 0% 0 0% 0 0% 0 0% 0%
20210909 31.76 31.76 30.65 31.25 -3.1% 0.29% 0% 47636 1.4841 45.05 31.16 0% 0 0% 0 0% 0 0% 0%
20210908 33.77 33.77 32.05 32.25 -4.44% -0.77% 0% 60131 1.9545 46 32.5 0% 0 0% 0 0% 0 0% 0%
20210907 32.25 34.56 32.23 33.75 3.85% 0.93% 0% 66736 2.2315 37.45 33.44 0% 0 0% 0 0% 0 0% 0%
20210906 32.52 33.6 32.18 32.5 1.21% -1.07% 0% 56184 1.8455 14.84 32.85 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