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. 绿岛风301043
    4. 返回上一页 刷新
股票代码（例：sz301043）       401条   (进入绿岛风股票专站) 绿岛风股票成本分析
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 31.69 32 31.52 31.85 0.98% 0.19% 0% 6207 0.1973 60.42 31.79 0% 0 0% 0 0% 0 0% 0%
20230927 31.38 31.86 31.15 31.54 0.64% -0.16% 0% 8106 0.2561 78.82 31.59 0% 0 0% 0 0% 0 0% 0%
20230926 31.3 31.68 31.16 31.34 -0.16% -0.25% 0% 5172 0.1625 51.83 31.42 0% 0 0% 0 0% 0 0% 0%
20230925 31.44 31.8 31.2 31.39 -0.19% -0.1% 0% 5324 0.1673 55.01 31.42 0% 0 0% 0 0% 0 0% 0%
20230922 30.7 31.48 30.33 31.45 2.71% 1.03% 0% 6746 0.21 66.19 31.13 0% 0 0% 0 0% 0 0% 0%
20230921 30.98 31.24 30.54 30.62 -0.65% -0.65% 0% 4396 0.1355 44.67 30.82 0% 0 0% 0 0% 0 0% 0%
20230920 30.89 31.46 30.8 30.82 -0.23% -0.87% 0% 5455 0.1696 51.37 31.09 0% 0 0% 0 0% 0 0% 0%
20230919 31.6 31.6 30.74 30.89 -2% -0.29% 0% 6082 0.1884 52.51 30.98 0% 0 0% 0 0% 0 0% 0%
20230918 30.65 31.92 30.31 31.52 2.8% 0.38% 0% 11737 0.3686 92.69 31.4 0% 0 0% 0 0% 0 0% 0%
20230915 30.6 31.15 30.21 30.66 1.25% -0.07% 0% 8419 0.2583 58.32 30.68 0% 0 0% 0 0% 0 0% 0%
20230914 31.27 31.28 30.12 30.28 -2.67% -1.05% 0% 7945 0.2431 46.48 30.6 0% 0 0% 0 0% 0 0% 0%
20230913 31.34 31.51 31.02 31.11 -0.86% -0.26% 0% 5967 0.1861 30.8 31.19 0% 0 0% 0 0% 0 0% 0%
20230912 31.49 31.55 31.08 31.38 -0.41% 0.51% 0% 5382 0.168 23.38 31.22 0% 0 0% 0 0% 0 0% 0%
20230911 31.42 31.71 30.8 31.51 1.65% 0.1% 0% 13350 0.4202 56.12 31.48 0% 0 0% 0 0% 0 0% 0%
20230908 30.72 31.18 30.5 31 0.85% 0.06% 0% 8329 0.258 35.23 30.98 0% 0 0% 0 0% 0 0% 0%
20230907 31.18 31.58 30.66 30.74 -1.63% -1.41% 0% 11313 0.3527 48.6 31.18 0% 0 0% 0 0% 0 0% 0%
20230906 31.25 31.66 31.11 31.25 -0.57% -0.13% 0% 12243 0.3831 54.07 31.29 0% 0 0% 0 0% 0 0% 0%
20230905 31.3 31.68 31.14 31.43 0.51% 0.03% 0% 16772 0.527 76.38 31.42 0% 0 0% 0 0% 0 0% 0%
20230904 32.45 32.45 31.01 31.27 -3.49% -0.35% 0% 24839 0.7795 118.16 31.38 0% 0 0% 0 0% 0 0% 0%
20230901 32.2 33.56 31.21 32.4 0.37% 0.81% 0% 32010 1.0287 169.75 32.14 0% 0 0% 0 0% 0 0% 0%
20230831 33.27 33.7 32.13 32.28 -4.64% -0.74% 0% 30158 0.9806 188.25 32.52 0% 0 0% 0 0% 0 0% 0%
20230830 32.38 35.94 32.3 33.85 8.35% -0.99% 0% 34793 1.1894 273.14 34.19 0% 0 0% 0 0% 0 0% 0%
20230829 29.88 31.46 29.61 31.24 4.48% 0.94% 0% 10849 0.3358 117.77 30.95 0% 0 0% 0 0% 0 0% 0%
20230828 31.3 31.8 29.56 29.9 3.57% -1.35% 0% 10427 0.316 119.82 30.31 0% 0 0% 0 0% 0 0% 0%
20230825 30.16 30.18 28.7 28.87 -3.8% -1.57% 0% 8272 0.2426 96.56 29.33 0% 0 0% 0 0% 0 0% 0%
20230824 30.47 30.8 29.7 30.01 -1.77% -0.1% 0% 8323 0.25 105.15 30.04 0% 0 0% 0 0% 0 0% 0%
20230823 30.89 30.89 30.17 30.55 0.16% 0.16% 0% 9189 0.2803 127.25 30.5 0% 0 0% 0 0% 0 0% 0%
20230822 30.51 30.97 29.38 30.5 0.99% 1.43% 0% 9623 0.2894 140.95 30.07 0% 0 0% 0 0% 0 0% 0%
20230821 30.4 30.97 29.87 30.2 -0.82% -0.69% 0% 9651 0.2935 156.77 30.41 0% 0 0% 0 0% 0 0% 0%
20230818 29.86 31.14 29.68 30.45 1.98% -0.26% 0% 7770 0.2372 133.98 30.53 0% 0 0% 0 0% 0 0% 0%
20230817 29.4 29.9 28.55 29.86 2.68% 1.46% 0% 8056 0.2371 140.31 29.43 0% 0 0% 0 0% 0 0% 0%
20230816 29.57 29.57 29.01 29.08 -1.62% -0.31% 0% 4549 0.1327 86.54 29.17 0% 0 0% 0 0% 0 0% 0%
20230815 29.22 29.69 29.17 29.56 0.72% 0.54% 0% 4374 0.1286 82.42 29.4 0% 0 0% 0 0% 0 0% 0%
20230814 28.86 29.48 28.8 29.35 0.03% 0.82% 0% 4734 0.1378 84.38 29.11 0% 0 0% 0 0% 0 0% 0%
20230811 29.95 29.95 29.26 29.34 -1.25% -0.81% 0% 4259 0.126 73.42 29.58 0% 0 0% 0 0% 0 0% 0%
20230810 29.29 29.73 29.03 29.71 1.19% 0.61% 0% 3329 0.0983 56.69 29.53 0% 0 0% 0 0% 0 0% 0%
20230809 29.64 29.71 29.18 29.36 -1.38% 0.03% 0% 4825 0.1416 78.77 29.35 0% 0 0% 0 0% 0 0% 0%
20230808 29.85 29.85 29.19 29.77 0.71% 0.64% 0% 4165 0.1232 66.32 29.58 0% 0 0% 0 0% 0 0% 0%
20230807 30.15 30.15 29.17 29.56 -1.96% 0.2% 0% 6695 0.1975 105.79 29.5 0% 0 0% 0 0% 0 0% 0%
20230804 29.97 30.56 29.81 30.15 0.37% 0.13% 0% 5158 0.1553 86.87 30.11 0% 0 0% 0 0% 0 0% 0%
20230803 30.41 30.41 29.86 30.04 -0.6% -0.03% 0% 2895 0.087 49.16 30.05 0% 0 0% 0 0% 0 0% 0%
20230802 30.41 30.68 30.01 30.22 -0.62% -0.4% 0% 5086 0.1543 82.72 30.34 0% 0 0% 0 0% 0 0% 0%
20230801 30.78 30.78 30.06 30.41 -1.17% 0.36% 0% 6248 0.1893 99.79 30.3 0% 0 0% 0 0% 0 0% 0%
20230731 31.57 31.63 30.3 30.77 -2.13% 0.2% 0% 6962 0.2138 113.34 30.71 0% 0 0% 0 0% 0 0% 0%
20230728 31.29 31.66 30.92 31.44 0.51% 0.22% 0% 4338 0.1361 74.26 31.37 0% 0 0% 0 0% 0 0% 0%
20230727 31.77 32.15 31.13 31.28 -1.94% -0.45% 0% 5045 0.1585 81.18 31.42 0% 0 0% 0 0% 0 0% 0%
20230726 31.48 32.26 31.14 31.9 1.27% -0.03% 0% 5850 0.1867 92.12 31.91 0% 0 0% 0 0% 0 0% 0%
20230725 31.17 31.5 30.91 31.5 1.91% 0.48% 0% 3806 0.1193 59 31.35 0% 0 0% 0 0% 0 0% 0%
20230724 31 31.16 30.52 30.91 0.72% 0.13% 0% 3524 0.1088 52.09 30.87 0% 0 0% 0 0% 0 0% 0%
20230721 31.22 31.47 30.51 30.69 -1.29% -0.52% 0% 4139 0.1277 59.75 30.85 0% 0 0% 0 0% 0 0% 0%
20230720 31.45 32 31 31.09 -1.96% -0.86% 0% 5121 0.1606 75.01 31.36 0% 0 0% 0 0% 0 0% 0%
20230719 31.94 32.12 31.59 31.71 -0.72% -0.35% 0% 5566 0.1771 84.09 31.82 0% 0 0% 0 0% 0 0% 0%
20230718 31.72 31.97 31.31 31.94 1.14% 0.66% 0% 4898 0.1554 72.71 31.73 0% 0 0% 0 0% 0 0% 0%
20230717 31.74 32.38 31.4 31.58 -1.5% -0.13% 0% 4251 0.1344 62.35 31.62 0% 0 0% 0 0% 0 0% 0%
20230714 32.04 32.19 31.53 32.06 0.6% 0.22% 0% 6646 0.2126 94.33 31.99 0% 0 0% 0 0% 0 0% 0%
20230713 31.24 32.2 31.24 31.87 2.02% 0.28% 0% 6422 0.2041 89.27 31.78 0% 0 0% 0 0% 0 0% 0%
20230712 31.82 32.15 31.08 31.24 -1.79% -0.98% 0% 5372 0.1695 81.28 31.55 0% 0 0% 0 0% 0 0% 0%
20230711 31.26 31.95 30.91 31.81 2.12% 0.54% 0% 5749 0.1819 75.65 31.64 0% 0 0% 0 0% 0 0% 0%
20230710 31.26 31.78 30.83 31.15 -0.32% 0.32% 0% 4956 0.1539 70.22 31.05 0% 0 0% 0 0% 0 0% 0%
20230707 31.6 31.87 31.11 31.25 -1.11% -0.48% 0% 3783 0.1188 53.59 31.4 0% 0 0% 0 0% 0 0% 0%
20230706 32.17 32.17 31.53 31.6 -0.75% -0.44% 0% 3734 0.1185 43.84 31.74 0% 0 0% 0 0% 0 0% 0%
20230705 32.26 32.54 31.62 31.84 -1.67% -0.59% 0% 6063 0.1942 82.74 32.03 0% 0 0% 0 0% 0 0% 0%
20230704 31.8 32.48 31.79 32.38 1.6% 0.37% 0% 5926 0.1912 63.3 32.26 0% 0 0% 0 0% 0 0% 0%
20230703 32.06 32.58 31.74 31.87 -0.31% -0.72% 0% 7249 0.2327 75.32 32.1 0% 0 0% 0 0% 0 0% 0%
20230630 31.72 32.28 31.67 31.97 0.79% -0.03% 0% 7877 0.2519 81.9 31.98 0% 0 0% 0 0% 0 0% 0%
20230629 31.09 31.93 30.93 31.72 2.03% 0.19% 0% 7382 0.2337 76 31.66 0% 0 0% 0 0% 0 0% 0%
20230628 30.99 31.18 30.3 31.09 0.26% 0.71% 0% 6369 0.1966 64.4 30.87 0% 0 0% 0 0% 0 0% 0%
20230627 30.05 31.18 29.76 31.01 2.82% 0.42% 0% 7931 0.2449 75.75 30.88 0% 0 0% 0 0% 0 0% 0%
20230626 30.45 31.05 30.08 30.16 -0.26% -0.95% 0% 5889 0.1793 55.68 30.45 0% 0 0% 0 0% 0 0% 0%
20230621 31 31 30.24 30.24 -1.63% -0.79% 0% 5321 0.1622 49.88 30.48 0% 0 0% 0 0% 0 0% 0%
20230620 30.56 30.86 29.79 30.74 0.59% 0.72% 0% 6714 0.2049 62.16 30.52 0% 0 0% 0 0% 0 0% 0%
20230619 30.32 30.98 30.12 30.56 1.49% -0.03% 0% 7805 0.2386 72.55 30.57 0% 0 0% 0 0% 0 0% 0%
20230616 29.83 30.48 29.58 30.11 0.94% 0.13% 0% 6953 0.2091 62.3 30.07 0% 0 0% 0 0% 0 0% 0%
20230615 29.58 29.86 29.23 29.83 0.4% 0.61% 0% 5272 0.1563 46.34 29.65 0% 0 0% 0 0% 0 0% 0%
20230614 29.68 29.9 29.3 29.71 0.54% 0.17% 0% 6379 0.1892 55.55 29.66 0% 0 0% 0 0% 0 0% 0%
20230613 29.62 30.26 29.3 29.55 -2.48% -0.27% 0% 6403 0.1897 56.13 29.63 0% 0 0% 0 0% 0 0% 0%
20230612 29.5 30.41 28.66 30.3 3.98% 2.23% 0% 10188 0.302 89.07 29.64 0% 0 0% 0 0% 0 0% 0%
20230609 29.58 29.58 28.42 29.14 -1.22% 0.03% 0% 5668 0.1651 51.82 29.13 0% 0 0% 0 0% 0 0% 0%
20230608 29.71 29.97 29.4 29.5 -0.71% -0.61% 0% 5159 0.1531 48.85 29.68 0% 0 0% 0 0% 0 0% 0%
20230607 29.28 29.98 29.02 29.71 1.75% 0.41% 0% 8842 0.2616 82.65 29.59 0% 0 0% 0 0% 0 0% 0%
20230606 30.5 30.96 29.1 29.2 -4.92% -1.58% 0% 10007 0.2969 93.45 29.67 0% 0 0% 0 0% 0 0% 0%
20230605 29.9 30.8 29.35 30.71 3.71% 0.95% 0% 11727 0.3567 107.21 30.42 0% 0 0% 0 0% 0 0% 0%
20230602 28.97 29.75 28.68 29.61 3.24% 0.65% 0% 8392 0.2469 72.83 29.42 0% 0 0% 0 0% 0 0% 0%
20230601 28.57 29.1 28.37 28.68 0.03% -0.1% 0% 6956 0.1997 65.34 28.71 0% 0 0% 0 0% 0 0% 0%
20230531 28.99 29.11 28.58 28.67 -1.51% -0.42% 0% 4894 0.1409 44.23 28.79 0% 0 0% 0 0% 0 0% 0%
20230530 29.2 29.38 28.88 29.11 0.03% 0.14% 0% 4898 0.1424 37.02 29.07 0% 0 0% 0 0% 0 0% 0%
20230529 29.15 29.65 28.74 29.1 -0.1% 0.28% 0% 5802 0.1684 43.67 29.02 0% 0 0% 0 0% 0 0% 0%
20230526 29.09 29.57 28.63 29.13 1.04% 0.38% 0% 7160 0.2078 52.61 29.02 0% 0 0% 0 0% 0 0% 0%
20230525 29.84 30.22 29.18 29.44 -1.34% -0.44% 0% 9812 0.2901 73.49 29.57 0% 0 0% 0 0% 0 0% 0%
20230524 30 30.18 29.62 29.84 0.64% -0.4% 0% 10584 0.3171 82.45 29.96 0% 0 0% 0 0% 0 0% 0%
20230523 30 30.97 29.65 29.65 -1.82% -1.82% 0% 16147 0.4876 128.76 30.2 0% 0 0% 0 0% 0 0% 0%
20230522 29.88 31.49 29.88 30.2 0.7% -0.79% 0% 14928 0.4544 126.16 30.44 0% 0 0% 0 0% 0 0% 0%
20230519 29.23 30.22 29.19 29.99 2.74% 0.77% 0% 16711 0.4974 142.18 29.76 0% 0 0% 0 0% 0 0% 0%
20230518 29.22 29.6 28.7 29.19 0.72% -0.07% 0% 11259 0.3289 90.24 29.21 0% 0 0% 0 0% 0 0% 0%
20230517 28.01 29.31 28.01 28.98 2.77% 0.31% 0% 14877 0.4298 101.88 28.89 0% 0 0% 0 0% 0 0% 0%
20230516 27.99 28.58 27.83 28.2 0.36% -0.25% 0% 10544 0.2981 77.28 28.27 0% 0 0% 0 0% 0 0% 0%
20230515 27.48 28.14 26.68 28.1 2.63% 0.68% 0% 11190 0.3123 85.59 27.91 0% 0 0% 0 0% 0 0% 0%
20230510 25.88 27.08 25.88 27 1.58% 0.48% 0% 7973 0.2142 64.72 26.87 0% 0 0% 0 0% 0 0% 0%
20230509 26.91 27.17 26.5 26.58 -1.7% -0.56% 0% 8042 0.215 64.15 26.73 0% 0 0% 0 0% 0 0% 0%
20230508 26.7 27.24 26.5 27.04 0.15% 0.56% 0% 10118 0.2721 82.69 26.89 0% 0 0% 0 0% 0 0% 0%
20230505 26.89 27.25 26.74 27 0.04% 0.04% 0% 11184 0.3019 93.3 26.99 0% 0 0% 0 0% 0 0% 0%
20230504 26.51 27.42 26.47 26.99 1.85% -0.04% 0% 13373 0.3611 118.47 27 0% 0 0% 0 0% 0 0% 0%
20230428 25.38 26.85 25.38 26.5 0.95% 0.68% 0% 25384 0.6682 231.64 26.32 0% 0 0% 0 0% 0 0% 0%
20230427 25.83 27.49 25.59 26.25 11.61% -0.46% 0% 34496 0.9095 395.14 26.37 0% 0 0% 0 0% 0 0% 0%
20230426 23.01 23.63 23.01 23.52 2.13% 0.26% 0% 2276 0.0534 35.44 23.46 0% 0 0% 0 0% 0 0% 0%
20230425 23.73 23.85 22.82 23.03 -2.58% -0.65% 0% 2985 0.0692 44.17 23.18 0% 0 0% 0 0% 0 0% 0%
20230424 23.58 24.04 23.22 23.64 0.17% 0.47% 0% 2941 0.0692 41.57 23.53 0% 0 0% 0 0% 0 0% 0%
20230421 24.27 24.4 23.55 23.6 -2.88% -1.17% 0% 3526 0.0842 46.19 23.88 0% 0 0% 0 0% 0 0% 0%
20230420 24.75 24.76 24.2 24.3 -1.54% -0.16% 0% 3234 0.0787 44.18 24.34 0% 0 0% 0 0% 0 0% 0%
20230419 24.81 24.91 24.63 24.68 -0.56% -0.44% 0% 4574 0.1134 63.94 24.79 0% 0 0% 0 0% 0 0% 0%
20230418 24.99 24.99 24.66 24.82 -0.68% 0.16% 0% 3591 0.089 50.78 24.78 0% 0 0% 0 0% 0 0% 0%
20230417 25.23 25.23 24.8 24.99 -0.68% 0% 0% 6964 0.174 97.18 24.99 0% 0 0% 0 0% 0 0% 0%
20230414 25.3 25.3 24.88 25.16 0.4% 0.2% 0% 2326 0.0584 33.93 25.11 0% 0 0% 0 0% 0 0% 0%
20230413 25.12 25.35 25 25.06 -0.95% -0.32% 0% 2609 0.0656 36.86 25.14 0% 0 0% 0 0% 0 0% 0%
20230412 25.01 25.3 25.01 25.3 1.16% 0.28% 0% 2418 0.061 34.19 25.23 0% 0 0% 0 0% 0 0% 0%
20230411 25.18 25.23 24.84 25.01 -0.68% 0.08% 0% 2573 0.0643 36.47 24.99 0% 0 0% 0 0% 0 0% 0%
20230410 25.53 25.62 25.13 25.18 -1.37% -0.36% 0% 4246 0.1073 62.58 25.27 0% 0 0% 0 0% 0 0% 0%
20230407 25.34 25.55 25.24 25.53 0.79% 0.59% 0% 2813 0.0714 44.02 25.38 0% 0 0% 0 0% 0 0% 0%
20230406 25.78 25.78 25.3 25.33 -1.9% -0.43% 0% 4402 0.112 66.06 25.44 0% 0 0% 0 0% 0 0% 0%
20230404 25.92 26.1 25.62 25.82 0.08% -0.12% 0% 6089 0.1574 91.1 25.85 0% 0 0% 0 0% 0 0% 0%
20230403 25.4 25.9 25.4 25.8 0.98% 0.31% 0% 5342 0.1374 79 25.72 0% 0 0% 0 0% 0 0% 0%
20230331 25.55 25.87 25.33 25.55 0.12% -0.08% 0% 4857 0.1242 71.92 25.57 0% 0 0% 0 0% 0 0% 0%
20230330 25.83 25.92 25.3 25.52 -0.74% -0.31% 0% 5719 0.1464 83.85 25.6 0% 0 0% 0 0% 0 0% 0%
20230329 26.15 26.17 25.57 25.71 -1.42% -0.35% 0% 4488 0.1158 68.22 25.8 0% 0 0% 0 0% 0 0% 0%
20230328 26.45 26.45 26.01 26.08 -1.14% -0.27% 0% 3449 0.0902 52.01 26.15 0% 0 0% 0 0% 0 0% 0%
20230327 26.52 26.73 26.19 26.38 -0.6% -0.08% 0% 3845 0.1015 55.34 26.4 0% 0 0% 0 0% 0 0% 0%
20230324 26.44 26.71 26.3 26.54 0.3% -0.15% 0% 4055 0.1078 55.72 26.58 0% 0 0% 0 0% 0 0% 0%
20230323 26.35 26.7 26.15 26.46 -0.23% 0.34% 0% 5018 0.1323 69.46 26.37 0% 0 0% 0 0% 0 0% 0%
20230322 26.15 26.63 26.15 26.52 1.11% 0.15% 0% 4950 0.1311 49.82 26.48 0% 0 0% 0 0% 0 0% 0%
20230321 25.45 26.23 25.26 26.23 3.31% 1% 0% 6850 0.1779 63.7 25.97 0% 0 0% 0 0% 0 0% 0%
20230320 25.62 25.68 25.22 25.39 -0.94% 0% 0% 4135 0.105 36.53 25.39 0% 0 0% 0 0% 0 0% 0%
20230317 25.65 25.84 25.54 25.63 0.51% -0.16% 0% 4052 0.104 36.89 25.67 0% 0 0% 0 0% 0 0% 0%
20230316 25.89 25.89 25.35 25.5 -1.54% -0.62% 0% 3659 0.0939 33.68 25.66 0% 0 0% 0 0% 0 0% 0%
20230315 25.54 25.98 25.45 25.9 2.01% 0.31% 0% 5309 0.1371 48.42 25.82 0% 0 0% 0 0% 0 0% 0%
20230314 26.02 26.03 25.14 25.39 -2.57% -0.08% 0% 7553 0.1919 67.99 25.41 0% 0 0% 0 0% 0 0% 0%
20230313 26.53 26.78 25.82 26.06 -1.77% -0.27% 0% 8000 0.209 76.28 26.13 0% 0 0% 0 0% 0 0% 0%
20230310 26.9 27.29 26.45 26.53 -2.36% -0.86% 0% 14848 0.3973 151.22 26.76 0% 0 0% 0 0% 0 0% 0%
20230309 26.31 27.78 26.12 27.17 2.53% 0.3% 0% 21267 0.5761 243.79 27.09 0% 0 0% 0 0% 0 0% 0%
20230308 26.15 26.87 25.92 26.5 0.76% 0.95% 0% 12197 0.3202 172.3 26.25 0% 0 0% 0 0% 0 0% 0%
20230307 25.93 26.3 25.81 26.3 1.58% 0.84% 0% 10556 0.2753 170.75 26.08 0% 0 0% 0 0% 0 0% 0%
20230306 25.9 25.97 25.76 25.89 0.04% 0.04% 0% 2913 0.0754 52.58 25.88 0% 0 0% 0 0% 0 0% 0%
20230303 25.98 26.12 25.69 25.88 -0.31% -0.08% 0% 3139 0.0813 56.28 25.9 0% 0 0% 0 0% 0 0% 0%
20230302 26.23 26.23 25.94 25.96 -0.65% -0.42% 0% 3490 0.091 61.19 26.07 0% 0 0% 0 0% 0 0% 0%
20230301 25.78 26.15 25.73 26.13 1.48% 0.73% 0% 5216 0.1353 86.38 25.94 0% 0 0% 0 0% 0 0% 0%
20230228 25.48 25.85 25.48 25.75 0.74% 0.23% 0% 4313 0.1108 71.08 25.69 0% 0 0% 0 0% 0 0% 0%
20230227 25.77 25.84 25.48 25.56 -1.01% -0.23% 0% 4305 0.1103 70.56 25.62 0% 0 0% 0 0% 0 0% 0%
20230224 25.77 25.88 25.48 25.82 0.39% 0.55% 0% 5256 0.135 86.12 25.68 0% 0 0% 0 0% 0 0% 0%
20230223 25.75 25.9 25.58 25.72 -0.12% -0.19% 0% 3337 0.086 52.75 25.77 0% 0 0% 0 0% 0 0% 0%
20230222 25.3 25.78 25.11 25.75 0.43% 0.39% 0% 3010 0.0772 42.46 25.65 0% 0 0% 0 0% 0 0% 0%
20230221 25.6 25.79 25.45 25.64 0.55% 0% 0% 4309 0.1105 57.75 25.64 0% 0 0% 0 0% 0 0% 0%
20230220 25.36 25.52 25.2 25.5 0.59% 0.47% 0% 3396 0.0862 44.67 25.38 0% 0 0% 0 0% 0 0% 0%
20230217 25.5 25.68 25.25 25.35 0.28% -0.35% 0% 5856 0.149 77.36 25.44 0% 0 0% 0 0% 0 0% 0%
20230216 26.17 26.17 25.09 25.28 -3.07% -1.1% 0% 7942 0.203 107.17 25.56 0% 0 0% 0 0% 0 0% 0%
20230215 26.06 26.13 25.94 26.08 0.31% 0.15% 0% 5070 0.132 73.87 26.04 0% 0 0% 0 0% 0 0% 0%
20230214 26.18 26.21 25.9 26 -0.04% 0% 0% 4670 0.1214 69.77 26 0% 0 0% 0 0% 0 0% 0%
20230213 25.99 26.11 25.85 26.01 0.08% 0.15% 0% 4162 0.1081 64.27 25.97 0% 0 0% 0 0% 0 0% 0%
20230210 25.77 26.06 25.65 25.99 0.78% 0.19% 0% 7910 0.2052 122.27 25.94 0% 0 0% 0 0% 0 0% 0%
20230209 25.52 25.9 25.4 25.79 0.35% 0.08% 0% 10591 0.2729 179.31 25.77 0% 0 0% 0 0% 0 0% 0%
20230208 25.53 25.93 25.37 25.7 0.51% 0.16% 0% 7304 0.1874 141.43 25.66 0% 0 0% 0 0% 0 0% 0%
20230207 25.21 25.62 25.05 25.57 0.75% 0.55% 0% 4605 0.1171 98.49 25.43 0% 0 0% 0 0% 0 0% 0%
20230206 25.28 25.5 25.1 25.38 0.36% 0.08% 0% 2898 0.0735 66.53 25.36 0% 0 0% 0 0% 0 0% 0%
20230203 25.25 25.41 24.9 25.29 0.24% 0.44% 0% 4905 0.1235 111.56 25.18 0% 0 0% 0 0% 0 0% 0%
20230202 25.34 25.48 25.12 25.23 -0.16% -0.2% 0% 3936 0.0995 97.31 25.28 0% 0 0% 0 0% 0 0% 0%
20230201 25.01 25.29 25.01 25.27 1.2% 0.28% 0% 3897 0.0982 101.58 25.2 0% 0 0% 0 0% 0 0% 0%
20230131 25.08 25.08 24.77 24.97 0.48% 0.12% 0% 2831 0.0706 75.81 24.94 0% 0 0% 0 0% 0 0% 0%
20230130 24.79 25.01 24.58 24.85 1.35% -0.12% 0% 4659 0.1159 125.67 24.88 0% 0 0% 0 0% 0 0% 0%
20230120 24.58 24.79 24.51 24.52 0.25% -0.53% 0% 2750 0.0678 75.96 24.65 0% 0 0% 0 0% 0 0% 0%
20230119 24.26 24.53 24.26 24.46 0.87% 0.25% 0% 3381 0.0825 67.59 24.4 0% 0 0% 0 0% 0 0% 0%
20230118 24.3 24.36 23.95 24.25 0.87% 0.17% 0% 2714 0.0657 66.3 24.21 0% 0 0% 0 0% 0 0% 0%
20230117 23.91 24.38 23.91 24.04 -0.12% -0.5% 0% 2210 0.0534 50.69 24.16 0% 0 0% 0 0% 0 0% 0%
20230116 23.6 24.12 23.54 24.07 2.16% 0.54% 0% 4466 0.1069 98.61 23.94 0% 0 0% 0 0% 0 0% 0%
20230113 23.75 23.75 23.44 23.56 -0.51% -0.04% 0% 2304 0.0543 53.06 23.57 0% 0 0% 0 0% 0 0% 0%
20230112 23.97 23.97 23.48 23.68 -0.34% -0.04% 0% 3213 0.0761 75.31 23.69 0% 0 0% 0 0% 0 0% 0%
20230111 24.21 24.32 23.7 23.76 -1.82% -0.75% 0% 2928 0.0701 69.83 23.94 0% 0 0% 0 0% 0 0% 0%
20230110 24.55 24.62 24.15 24.2 -0.94% -0.08% 0% 2708 0.0656 63.75 24.22 0% 0 0% 0 0% 0 0% 0%
20230109 24.48 24.88 24.4 24.43 0.04% -0.85% 0% 3913 0.0964 89.31 24.64 0% 0 0% 0 0% 0 0% 0%
20230106 24.56 24.84 24.23 24.42 0.45% -0.45% 0% 6825 0.1674 159.56 24.53 0% 0 0% 0 0% 0 0% 0%
20230105 24.38 24.45 24.11 24.31 -0.29% 0% 0% 2950 0.0717 74.74 24.31 0% 0 0% 0 0% 0 0% 0%
20230104 23.82 24.44 23.82 24.38 2.05% 0.66% 0% 4922 0.1192 126.65 24.22 0% 0 0% 0 0% 0 0% 0%
20230103 23.44 23.91 23.44 23.89 1.83% 0.72% 0% 3065 0.0727 81.58 23.72 0% 0 0% 0 0% 0 0% 0%
20221230 23.34 23.49 23.28 23.46 0.51% 0.21% 0% 1777 0.0416 45.54 23.41 0% 0 0% 0 0% 0 0% 0%
20221229 23.27 23.62 23.25 23.34 0.04% -0.47% 0% 1808 0.0424 40.67 23.45 0% 0 0% 0 0% 0 0% 0%
20221228 23.69 23.89 23.08 23.33 -2.55% -0.89% 0% 2617 0.0616 54.56 23.54 0% 0 0% 0 0% 0 0% 0%
20221227 23.9 24.03 23.52 23.94 0.13% 0.8% 0% 3600 0.0855 69.03 23.75 0% 0 0% 0 0% 0 0% 0%
20221226 23.72 24.06 23.25 23.91 1.74% 0.21% 0% 4392 0.1048 78.14 23.86 0% 0 0% 0 0% 0 0% 0%
20221223 23.35 23.66 23.22 23.5 0.64% 0.38% 0% 2982 0.0698 49.2 23.41 0% 0 0% 0 0% 0 0% 0%
20221222 24.01 24.2 23.33 23.35 -2.75% -1.73% 0% 3439 0.0817 54.08 23.76 0% 0 0% 0 0% 0 0% 0%
20221221 24.39 24.8 23.5 24.01 -1.07% 0.04% 0% 2350 0.0564 33.73 24 0% 0 0% 0 0% 0 0% 0%
20221220 24.12 24.31 23.82 24.27 0.62% 0.58% 0% 2735 0.066 35.41 24.13 0% 0 0% 0 0% 0 0% 0%
20221219 25.08 25.37 24.03 24.12 -3.83% -1.23% 0% 5905 0.1442 67.2 24.42 0% 0 0% 0 0% 0 0% 0%
20221216 24.98 25.2 24.77 25.08 -0.28% 0.64% 0% 4811 0.1199 48.95 24.92 0% 0 0% 0 0% 0 0% 0%
20221215 24.96 25.2 24.74 25.15 1.29% 0.56% 0% 4770 0.1193 43.3 25.01 0% 0 0% 0 0% 0 0% 0%
20221214 25.22 25.22 24.7 24.83 -1.39% -0.48% 0% 6831 0.1704 51.33 24.95 0% 0 0% 0 0% 0 0% 0%
20221213 25.43 25.75 25.02 25.18 -0.98% -0.4% 0% 7928 0.2004 52.28 25.28 0% 0 0% 0 0% 0 0% 0%
20221212 25.28 25.8 25.28 25.43 0.59% -0.39% 0% 7733 0.1974 43.57 25.53 0% 0 0% 0 0% 0 0% 0%
20221209 25.65 25.78 25.2 25.28 -0.67% -0.39% 0% 6485 0.1646 29.25 25.38 0% 0 0% 0 0% 0 0% 0%
20221208 26.17 26.17 25.37 25.45 -2.79% -0.66% 0% 9727 0.2492 38.06 25.62 0% 0 0% 0 0% 0 0% 0%
20221207 26 26.24 25.61 26.18 1.47% 0.85% 0% 9727 0.2525 38 25.96 0% 0 0% 0 0% 0 0% 0%
20221206 26.38 26.69 25.7 25.8 -2.6% -1.26% 0% 13597 0.3553 51.33 26.13 0% 0 0% 0 0% 0 0% 0%
20221205 26.88 27.28 26.11 26.49 -1.45% -0.53% 0% 16945 0.4513 61.07 26.63 0% 0 0% 0 0% 0 0% 0%
20221202 26.31 26.88 26.3 26.88 1.17% 1.09% 0% 15667 0.4166 50.7 26.59 0% 0 0% 0 0% 0 0% 0%
20221201 26.61 27.13 26.57 26.57 -2.82% -0.71% 0% 20406 0.546 60.84 26.76 0% 0 0% 0 0% 0 0% 0%
20221130 27.4 28.03 26.41 27.34 0.89% 0.51% 0% 30269 0.8232 96.76 27.2 0% 0 0% 0 0% 0 0% 0%
20221129 27.52 27.7 26.99 27.1 -1.99% -0.62% 0% 32755 0.8933 114.23 27.27 0% 0 0% 0 0% 0 0% 0%
20221128 28 29.61 27.47 27.65 -1.25% -3.69% 0% 44911 1.2894 182.65 28.71 0% 0 0% 0 0% 0 0% 0%
20221125 25.97 28.56 25.33 28 7.07% 3.28% 0% 39867 1.0809 184.29 27.11 0% 0 0% 0 0% 0 0% 0%
20221124 25.8 26.46 25.76 26.15 1.59% 0.31% 0% 13358 0.3482 70.61 26.07 0% 0 0% 0 0% 0 0% 0%
20221123 26.91 26.97 25.48 25.74 -3.81% -1.19% 0% 19871 0.5176 110.64 26.05 0% 0 0% 0 0% 0 0% 0%
20221122 27.65 27.69 26.38 26.76 -5.44% -0.89% 0% 30050 0.8113 192.01 27 0% 0 0% 0 0% 0 0% 0%
20221121 26.59 28.59 25.61 28.3 5.87% 2.91% 0% 46520 1.2794 366.86 27.5 0% 0 0% 0 0% 0 0% 0%
20221118 26.3 29.28 26.3 26.73 6.62% -3.19% 0% 42373 1.17 498.02 27.61 0% 0 0% 0 0% 0 0% 0%
20221117 24.89 25.18 24.72 25.07 0.6% 0.4% 0% 2944 0.0735 56.87 24.97 0% 0 0% 0 0% 0 0% 0%
20221116 24.71 25 24.67 24.92 0.48% 0.4% 0% 5198 0.129 100.42 24.82 0% 0 0% 0 0% 0 0% 0%
20221115 24.61 24.8 24.41 24.8 0.77% 0.61% 0% 4934 0.1216 93.39 24.65 0% 0 0% 0 0% 0 0% 0%
20221114 24.68 24.82 24.36 24.61 0.61% -0.04% 0% 3729 0.0918 72.11 24.62 0% 0 0% 0 0% 0 0% 0%
20221111 24.76 25 24.31 24.46 0.08% -0.89% 0% 5617 0.1386 107.1 24.68 0% 0 0% 0 0% 0 0% 0%
20221110 24.28 24.5 24.09 24.44 0.25% 0.29% 0% 3344 0.0815 62.95 24.37 0% 0 0% 0 0% 0 0% 0%
20221109 24.34 24.52 24.23 24.38 -0.41% 0.08% 0% 3058 0.0745 56.45 24.36 0% 0 0% 0 0% 0 0% 0%
20221108 24.53 24.68 24.28 24.48 -0.73% 0.33% 0% 3144 0.0767 56.82 24.4 0% 0 0% 0 0% 0 0% 0%
20221107 24.04 24.73 24.03 24.66 1.52% 0.82% 0% 5835 0.1427 103.57 24.46 0% 0 0% 0 0% 0 0% 0%
20221104 23.95 24.49 23.95 24.29 1.5% 0.21% 0% 5028 0.1219 91.06 24.24 0% 0 0% 0 0% 0 0% 0%
20221103 23.86 24.3 23.7 23.93 -0.08% -0.04% 0% 2786 0.0667 52.21 23.94 0% 0 0% 0 0% 0 0% 0%
20221102 23.89 24.35 23.83 23.95 0.25% -0.62% 0% 5647 0.1361 108.91 24.1 0% 0 0% 0 0% 0 0% 0%
20221101 24.05 24.05 23.47 23.89 1.83% 0.38% 0% 3845 0.0915 79.03 23.8 0% 0 0% 0 0% 0 0% 0%
20221031 22.71 23.67 22.66 23.46 3.39% 0.73% 0% 4276 0.0996 87.66 23.29 0% 0 0% 0 0% 0 0% 0%
20221028 23.85 23.85 22.68 22.69 -5.26% -1.82% 0% 5369 0.1241 115.69 23.11 0% 0 0% 0 0% 0 0% 0%
20221027 23.84 24.13 23.8 23.95 0.38% 0.08% 0% 3026 0.0724 73.43 23.93 0% 0 0% 0 0% 0 0% 0%
20221026 23.53 23.9 23.42 23.86 1.92% 0.55% 0% 3969 0.0942 101.98 23.73 0% 0 0% 0 0% 0 0% 0%
20221025 23.32 23.6 23 23.41 0.39% 0.3% 0% 4790 0.1118 130.03 23.34 0% 0 0% 0 0% 0 0% 0%
20221024 23.64 23.94 23.16 23.32 -1.27% -0.93% 0% 4193 0.0987 125.01 23.54 0% 0 0% 0 0% 0 0% 0%
20221021 23.56 23.77 23.35 23.62 0.3% 0.25% 0% 2593 0.0611 82.98 23.56 0% 0 0% 0 0% 0 0% 0%
20221020 23.57 23.8 23.38 23.55 -0.04% -0.34% 0% 1604 0.0379 52.06 23.63 0% 0 0% 0 0% 0 0% 0%
20221019 23.85 23.87 23.55 23.56 -1.17% -0.46% 0% 1931 0.0457 58.98 23.67 0% 0 0% 0 0% 0 0% 0%
20221018 23.53 23.93 23.53 23.84 0.51% 0.25% 0% 2746 0.0653 85.37 23.78 0% 0 0% 0 0% 0 0% 0%
20221017 23.2 23.75 23.2 23.72 1.89% 0.55% 0% 2081 0.0491 65.49 23.59 0% 0 0% 0 0% 0 0% 0%
20220720 26.12 26.12 25.71 25.93 0.08% 0.35% 0% 3487 0.0901 62.82 25.84 0% 0 0% 0 0% 0 0% 0%
20220719 26.16 26.16 25.6 25.91 0% 0.31% 0% 6056 0.1564 115.34 25.83 0% 0 0% 0 0% 0 0% 0%
20220718 24.86 25.99 24.44 25.91 4.64% 1.33% 0% 8353 0.2136 168.44 25.57 0% 0 0% 0 0% 0 0% 0%
20220715 25.2 25.37 24.75 24.76 -2.06% -0.64% 0% 4751 0.1184 107.56 24.92 0% 0 0% 0 0% 0 0% 0%
20220714 24.8 25.33 24.77 25.28 1% 0.4% 0% 4130 0.104 97.73 25.18 0% 0 0% 0 0% 0 0% 0%
20220713 24.65 25.13 24.15 25.03 2.58% 0.6% 0% 4252 0.1058 97.92 24.88 0% 0 0% 0 0% 0 0% 0%
20220712 25.2 25.2 24.4 24.4 -2.83% -1.21% 0% 3988 0.0985 86.76 24.7 0% 0 0% 0 0% 0 0% 0%
20220711 25.4 25.52 24.96 25.11 -1.22% -0.32% 0% 3577 0.0901 73.83 25.19 0% 0 0% 0 0% 0 0% 0%
20220708 25.55 25.62 25.22 25.42 0.75% -0.35% 0% 3461 0.0883 67.26 25.51 0% 0 0% 0 0% 0 0% 0%
20220707 25.35 25.6 25.2 25.23 -0.28% -0.47% 0% 2260 0.0573 40.98 25.35 0% 0 0% 0 0% 0 0% 0%
20220706 25.1 25.48 24.9 25.3 -0.12% 0.2% 0% 3224 0.0814 56.8 25.25 0% 0 0% 0 0% 0 0% 0%
20220705 25.81 25.98 25.01 25.33 -1.86% -0.08% 0% 4813 0.122 82.79 25.35 0% 0 0% 0 0% 0 0% 0%
20220704 25.8 25.96 25.21 25.81 0.47% 0.51% 0% 4210 0.1081 71.18 25.68 0% 0 0% 0 0% 0 0% 0%
20220701 25.8 25.97 25.52 25.69 0.23% -0.27% 0% 3832 0.0987 63.83 25.76 0% 0 0% 0 0% 0 0% 0%
20220630 25.58 25.96 25.55 25.63 -0.16% -0.66% 0% 4710 0.1215 77.8 25.8 0% 0 0% 0 0% 0 0% 0%
20220629 25.91 26.15 25.63 25.67 -1.38% -0.7% 0% 5860 0.1515 96.78 25.85 0% 0 0% 0 0% 0 0% 0%
20220628 26 26.06 25.52 26.03 1.21% 0.46% 0% 6506 0.1686 110.58 25.91 0% 0 0% 0 0% 0 0% 0%
20220627 25.71 25.88 25.55 25.72 0.39% 0.04% 0% 7047 0.1812 122.15 25.71 0% 0 0% 0 0% 0 0% 0%
20220624 25.3 25.77 25.3 25.62 1.26% 0.35% 0% 6902 0.1762 122.41 25.53 0% 0 0% 0 0% 0 0% 0%
20220623 24.99 25.47 24.89 25.3 0.88% 0.32% 0% 3236 0.0816 59.27 25.22 0% 0 0% 0 0% 0 0% 0%
20220622 25.7 25.7 25.03 25.08 -2.6% -1.03% 0% 4633 0.1174 81.71 25.34 0% 0 0% 0 0% 0 0% 0%
20220621 25.44 25.84 25.31 25.75 0.78% 0.31% 0% 6552 0.1682 111.55 25.67 0% 0 0% 0 0% 0 0% 0%
20220620 25.2 25.6 25.07 25.55 1.96% 0.47% 0% 5223 0.1328 87.98 25.43 0% 0 0% 0 0% 0 0% 0%
20220617 24.96 25.35 24.6 25.06 -0.48% 0.2% 0% 4327 0.1082 66.35 25.01 0% 0 0% 0 0% 0 0% 0%
20220616 24.95 25.46 24.8 25.18 0.92% -0.24% 0% 4940 0.1247 69.88 25.24 0% 0 0% 0 0% 0 0% 0%
20220615 25.15 25.53 24.92 24.95 -0.99% -1.19% 0% 4713 0.119 58.83 25.25 0% 0 0% 0 0% 0 0% 0%
20220614 25.22 25.38 24.6 25.28 -0.86% 0.92% 0% 5434 0.1361 65.79 25.05 0% 0 0% 0 0% 0 0% 0%
20220613 25.3 25.75 25.05 25.5 1.19% 0.16% 0% 5192 0.1322 63.69 25.46 0% 0 0% 0 0% 0 0% 0%
20220610 25 25.36 24.45 25.2 0.88% 0.2% 0% 4783 0.1203 57.96 25.15 0% 0 0% 0 0% 0 0% 0%
20220609 25.39 25.48 24.77 24.98 -2.46% -0.32% 0% 5910 0.1481 68.96 25.06 0% 0 0% 0 0% 0 0% 0%
20220608 25.62 25.88 25.06 25.61 -0.54% 0.51% 0% 7402 0.1886 85.47 25.48 0% 0 0% 0 0% 0 0% 0%
20220607 26.2 26.2 25.23 25.75 -0.92% -0.04% 0% 6507 0.1676 67.65 25.76 0% 0 0% 0 0% 0 0% 0%
20220606 25.51 26.15 25.45 25.99 0.97% 0.19% 0% 9631 0.2498 97.23 25.94 0% 0 0% 0 0% 0 0% 0%
20220602 25.5 25.83 25.09 25.74 0.86% 1.06% 0% 10332 0.2632 98.9 25.47 0% 0 0% 0 0% 0 0% 0%
20220601 24.89 25.99 24.88 25.52 3.87% 0.47% 0% 14132 0.359 130.68 25.4 0% 0 0% 0 0% 0 0% 0%
20220531 24.66 24.67 24.1 24.57 0.33% 0.61% 0% 6594 0.161 56.34 24.42 0% 0 0% 0 0% 0 0% 0%
20220530 24.74 24.85 24.23 24.49 -0.85% 0.41% 0% 5916 0.1443 41.52 24.39 0% 0 0% 0 0% 0 0% 0%
20220527 24.71 25.38 24.48 24.7 0.04% -0.24% 0% 5534 0.137 29.74 24.76 0% 0 0% 0 0% 0 0% 0%
20220526 24.87 24.94 24.18 24.69 -0.36% 0.61% 0% 7693 0.1888 31.49 24.54 0% 0 0% 0 0% 0 0% 0%
20220525 24.52 25.03 24.2 24.78 1.14% 0.69% 0% 8383 0.2063 30.79 24.61 0% 0 0% 0 0% 0 0% 0%
20220524 26.37 26.66 24.5 24.5 -7.13% -2.97% 0% 18090 0.4567 66.91 25.25 0% 0 0% 0 0% 0 0% 0%
20220523 27 27.18 26.28 26.38 -1.71% -0.15% 0% 10015 0.2646 39.68 26.42 0% 0 0% 0 0% 0 0% 0%
20220520 26.63 27.46 26.62 26.84 1.36% -0.56% 0% 12789 0.3452 49.5 26.99 0% 0 0% 0 0% 0 0% 0%
20220519 26.52 27.1 26.21 26.48 -1.23% -0.6% 0% 13171 0.3509 47.94 26.64 0% 0 0% 0 0% 0 0% 0%
20220518 27.26 28.1 26.78 26.81 -2.05% -1.76% 0% 17424 0.4755 65.2 27.29 0% 0 0% 0 0% 0 0% 0%
20220517 27.66 29.15 27.22 27.37 -1.83% -2.35% 0% 27925 0.7827 111.75 28.03 0% 0 0% 0 0% 0 0% 0%
20220516 30.02 31.15 27.85 27.88 -6.44% -4.68% 0% 43590 1.275 199.01 29.25 0% 0 0% 0 0% 0 0% 0%
20220513 29.6 31.25 28.61 29.8 4.78% -0.27% 0% 51330 1.5336 279.31 29.88 0% 0 0% 0 0% 0 0% 0%
20220512 25.9 29.15 25.9 28.44 8.55% 2.01% 0% 32065 0.8939 211.32 27.88 0% 0 0% 0 0% 0 0% 0%
20220511 26.98 28 26.2 26.2 -2.17% -2.75% 0% 12179 0.3281 92.41 26.94 0% 0 0% 0 0% 0 0% 0%
20220510 26.01 26.94 25.71 26.78 1.09% 1.06% 0% 11520 0.3053 89.24 26.5 0% 0 0% 0 0% 0 0% 0%
20220509 27.2 28 26.08 26.49 -1.19% -1.63% 0% 21180 0.5703 172.94 26.93 0% 0 0% 0 0% 0 0% 0%
20220506 24.57 27.79 24.03 26.81 8.63% 4.04% 0% 26950 0.6946 242.54 25.77 0% 0 0% 0 0% 0 0% 0%
20220505 22.9 24.85 22.68 24.68 7.82% 2.03% 0% 13343 0.3228 131.22 24.19 0% 0 0% 0 0% 0 0% 0%
20220429 21.92 23.13 21.82 22.89 5.48% 1.15% 0% 8119 0.1837 81.51 22.63 0% 0 0% 0 0% 0 0% 0%
20220428 22.51 22.9 21.58 21.7 -6.34% -2.16% 0% 8248 0.1829 79.96 22.18 0% 0 0% 0 0% 0 0% 0%
20220427 21.54 23.31 21.1 23.17 -3.34% 4.98% 0% 16206 0.3576 160.18 22.07 0% 0 0% 0 0% 0 0% 0%
20220426 26.5 26.58 23.4 23.97 -9.51% -4.5% 0% 10216 0.2564 129.34 25.1 0% 0 0% 0 0% 0 0% 0%
20220425 27.73 28.14 26.49 26.49 -4.54% -3.29% 0% 7434 0.2036 108.96 27.39 0% 0 0% 0 0% 0 0% 0%
20220422 26.75 28.2 26.51 27.75 2.93% 1.31% 0% 7247 0.1985 106.89 27.39 0% 0 0% 0 0% 0 0% 0%
20220421 27.75 28.08 26.86 26.96 -3.33% -1.53% 0% 6736 0.1844 101.19 27.38 0% 0 0% 0 0% 0 0% 0%
20220420 27.97 28.27 27.68 27.89 -0.64% -0.29% 0% 4956 0.1386 75.86 27.97 0% 0 0% 0 0% 0 0% 0%
20220419 27.2 28.6 27.11 28.07 3.12% 0% 0% 10533 0.2957 152.95 28.07 0% 0 0% 0 0% 0 0% 0%
20220418 26.76 27.42 26.05 27.22 1.45% 0.85% 0% 4454 0.1202 61.79 26.99 0% 0 0% 0 0% 0 0% 0%
20220415 27.9 27.9 26.64 26.83 -3.94% -0.74% 0% 8176 0.221 109.64 27.03 0% 0 0% 0 0% 0 0% 0%
20220414 27.7 28.04 27.68 27.93 0.9% 0.11% 0% 4824 0.1346 63.61 27.9 0% 0 0% 0 0% 0 0% 0%
20220413 28.28 28.28 27.5 27.68 -2.36% -0.61% 0% 4155 0.1157 51.18 27.85 0% 0 0% 0 0% 0 0% 0%
20220412 27.92 28.47 27.57 28.35 1.54% 0.82% 0% 5704 0.1604 61.89 28.12 0% 0 0% 0 0% 0 0% 0%
20220411 28.7 28.9 27.81 27.92 -3.29% -1.1% 0% 7151 0.2019 67.74 28.23 0% 0 0% 0 0% 0 0% 0%
20220408 28.82 29.22 28.21 28.87 0.49% 0.59% 0% 5933 0.1703 45.19 28.7 0% 0 0% 0 0% 0 0% 0%
20220407 29.89 29.89 28.72 28.73 -2.58% -1.1% 0% 6393 0.1857 44.14 29.05 0% 0 0% 0 0% 0 0% 0%
20220401 29.65 29.99 29.12 29.16 -2.18% -1.09% 0% 7918 0.2334 47.14 29.48 0% 0 0% 0 0% 0 0% 0%
20220331 29.5 30.08 29.22 29.81 0.78% 0.13% 0% 9936 0.2958 49.22 29.77 0% 0 0% 0 0% 0 0% 0%
20220330 29.66 29.73 29.06 29.58 0.75% 0.54% 0% 6366 0.1873 30.09 29.42 0% 0 0% 0 0% 0 0% 0%
20220329 30.5 30.67 29.16 29.36 -2.97% -0.88% 0% 10601 0.314 49.88 29.62 0% 0 0% 0 0% 0 0% 0%
20220328 30.88 31.16 30.22 30.26 -2.92% -1.01% 0% 8901 0.2721 42.53 30.57 0% 0 0% 0 0% 0 0% 0%
20220325 31.42 31.8 30.85 31.17 0.03% -0.16% 0% 13656 0.4263 65.93 31.22 0% 0 0% 0 0% 0 0% 0%
20220324 31.77 31.96 30.51 31.16 -3.08% -0.38% 0% 15993 0.5002 80.71 31.28 0% 0 0% 0 0% 0 0% 0%
20220323 31.98 32.88 31.5 32.15 2.45% -0.43% 0% 28342 0.9152 155.08 32.29 0% 0 0% 0 0% 0 0% 0%
20220322 31.63 32.18 31.3 31.38 -0.85% -1.04% 0% 19123 0.6063 117.51 31.71 0% 0 0% 0 0% 0 0% 0%
20220321 31.45 32.03 30.99 31.65 -0.94% 0.35% 0% 29348 0.9255 195.45 31.54 0% 0 0% 0 0% 0 0% 0%
20220318 29.37 32.49 29.37 31.95 7.11% 1.75% 0% 41399 1.3 327.08 31.4 0% 0 0% 0 0% 0 0% 0%
20220317 28.52 30.61 28.5 29.83 4.67% 0.24% 0% 17074 0.5081 178.13 29.76 0% 0 0% 0 0% 0 0% 0%
20220316 28.06 28.64 27.58 28.5 2.15% 1.17% 0% 9057 0.2551 103.31 28.17 0% 0 0% 0 0% 0 0% 0%
20220315 29.84 29.9 27.63 27.9 -7.65% -3.69% 0% 14420 0.4178 177.33 28.97 0% 0 0% 0 0% 0 0% 0%
20220311 28.54 29.88 27.98 29.38 1.84% 1% 0% 11728 0.3412 162.15 29.09 0% 0 0% 0 0% 0 0% 0%
20220310 28.9 29.28 28.71 28.85 1.58% -0.48% 0% 5934 0.172 85.71 28.99 0% 0 0% 0 0% 0 0% 0%
20220309 29.48 29.48 27.25 28.4 -2.44% 0.21% 0% 8552 0.2424 108.01 28.34 0% 0 0% 0 0% 0 0% 0%
20220308 30.22 30.28 28.87 29.11 -3.64% -1.09% 0% 8192 0.2411 105.31 29.43 0% 0 0% 0 0% 0 0% 0%
20220307 30.33 30.67 30 30.21 -0.43% -0.2% 0% 5792 0.1753 76.05 30.27 0% 0 0% 0 0% 0 0% 0%
20220304 30.66 30.8 30.23 30.34 -1.08% -0.46% 0% 5341 0.1628 69.1 30.48 0% 0 0% 0 0% 0 0% 0%
20220303 31 31.19 30.48 30.67 -0.49% -0.03% 0% 5489 0.1684 70.26 30.68 0% 0 0% 0 0% 0 0% 0%
20220302 30.55 30.88 30.37 30.82 0.55% 0.23% 0% 4306 0.1324 52.83 30.75 0% 0 0% 0 0% 0 0% 0%
20220301 30.58 30.7 30.32 30.65 1.06% 0.43% 0% 4755 0.1451 53.68 30.52 0% 0 0% 0 0% 0 0% 0%
20220228 30.51 30.86 29.74 30.33 -0.79% 0.66% 0% 5460 0.1645 58.91 30.13 0% 0 0% 0 0% 0 0% 0%
20220225 30.55 31.48 30.36 30.57 1.23% -0.55% 0% 7725 0.2375 84.61 30.74 0% 0 0% 0 0% 0 0% 0%
20220224 31.2 31.65 29.81 30.2 -3.88% -1.31% 0% 12865 0.3937 133.76 30.6 0% 0 0% 0 0% 0 0% 0%
20220223 30.75 31.48 30.75 31.42 2.05% 0.64% 0% 8981 0.2804 94.01 31.22 0% 0 0% 0 0% 0 0% 0%
20220222 31.13 31.25 30.6 30.79 -1.88% -0.19% 0% 8224 0.2537 83.19 30.85 0% 0 0% 0 0% 0 0% 0%
20220221 30.96 31.48 30.91 31.38 1.16% 0.35% 0% 7329 0.2292 71.17 31.27 0% 0 0% 0 0% 0 0% 0%
20220218 30.8 31.05 30.49 31.02 -0.1% 0.75% 0% 6869 0.2115 60.59 30.79 0% 0 0% 0 0% 0 0% 0%
20220217 31.17 31.67 30.93 31.05 -1.02% -0.77% 0% 8964 0.2805 65.74 31.29 0% 0 0% 0 0% 0 0% 0%
20220216 31 31.45 30.81 31.37 1.92% 0.48% 0% 10407 0.3249 71.6 31.22 0% 0 0% 0 0% 0 0% 0%
20220215 30.49 30.88 30.06 30.78 0.62% 0.79% 0% 7669 0.2342 51.21 30.54 0% 0 0% 0 0% 0 0% 0%
20220214 30.57 30.89 30 30.59 0.07% 0.33% 0% 5986 0.1825 37.11 30.49 0% 0 0% 0 0% 0 0% 0%
20220211 31.61 31.73 30.52 30.57 -3.26% -0.71% 0% 12112 0.3729 68.99 30.79 0% 0 0% 0 0% 0 0% 0%
20220210 32.1 32.16 31.2 31.6 -1.1% 0.19% 0% 14219 0.4484 80.34 31.54 0% 0 0% 0 0% 0 0% 0%
20220209 31.04 31.95 30.83 31.95 2.73% 1.4% 0% 11190 0.3526 64.15 31.51 0% 0 0% 0 0% 0 0% 0%
20211203 32.43 32.84 31.52 31.56 -2.62% -1.38% 0% 9957 0.3186 56.95 32 0% 0 0% 0 0% 0 0% 0%
20211202 33.87 33.97 32.38 32.41 -3.97% -1.76% 0% 12203 0.4026 71.76 32.99 0% 0 0% 0 0% 0 0% 0%
20211201 32.04 34.8 32.04 33.75 4.55% -0.24% 0% 25963 0.8784 153.48 33.83 0% 0 0% 0 0% 0 0% 0%
20211130 32.98 33.42 31.81 32.28 -1.79% -0.89% 0% 13376 0.4356 80.06 32.57 0% 0 0% 0 0% 0 0% 0%
20211129 32.27 33.35 32.17 32.87 0% -0.18% 0% 8123 0.2675 48.84 32.93 0% 0 0% 0 0% 0 0% 0%
20211126 33.45 33.96 32.5 32.87 -2.92% -1.59% 0% 13944 0.4657 80.32 33.4 0% 0 0% 0 0% 0 0% 0%
20211125 33.35 33.88 32.76 33.86 1.99% 1.17% 0% 17531 0.5867 99.9 33.47 0% 0 0% 0 0% 0 0% 0%
20211124 32.89 33.36 32.31 33.2 1.07% 0.82% 0% 13498 0.4445 72.72 32.93 0% 0 0% 0 0% 0 0% 0%
20211123 32.85 33.25 32.7 32.85 0.27% -0.03% 0% 9512 0.3126 53.65 32.86 0% 0 0% 0 0% 0 0% 0%
20211122 32.94 33.22 32.08 32.76 0.24% 0.58% 0% 11999 0.3908 67.35 32.57 0% 0 0% 0 0% 0 0% 0%
20211119 32.54 32.97 32.14 32.68 0.4% 0.18% 0% 11312 0.369 66.21 32.62 0% 0 0% 0 0% 0 0% 0%
20211118 33.34 33.62 32.51 32.55 -1.87% -1.3% 0% 16669 0.5498 97.85 32.98 0% 0 0% 0 0% 0 0% 0%
20211117 31.6 33.3 31.5 33.17 5.87% 1.44% 0% 19825 0.6482 119.7 32.7 0% 0 0% 0 0% 0 0% 0%
20211116 32.98 33.01 31.24 31.33 -4.8% -1.63% 0% 15809 0.5035 103.35 31.85 0% 0 0% 0 0% 0 0% 0%
20211115 32 32.92 31.84 32.91 2.84% 1.39% 0% 18033 0.5854 130.99 32.46 0% 0 0% 0 0% 0 0% 0%
20211112 31.8 32.66 31.51 32 -0.74% 0.09% 0% 18504 0.5915 149.3 31.97 0% 0 0% 0 0% 0 0% 0%
20211111 30.49 32.38 30.34 32.24 5.39% 1.86% 0% 26718 0.8457 244.11 31.65 0% 0 0% 0 0% 0 0% 0%
20211110 30.53 30.63 30.02 30.59 0.03% 0.92% 0% 6934 0.2102 74.05 30.31 0% 0 0% 0 0% 0 0% 0%
20211109 29.91 30.76 29.91 30.58 2.24% 0.53% 0% 8396 0.2554 91.17 30.42 0% 0 0% 0 0% 0 0% 0%
20211108 30.32 30.38 29.81 29.91 -1.22% -0.2% 0% 5762 0.1727 63.87 29.97 0% 0 0% 0 0% 0 0% 0%
20211105 29.11 30.39 29.11 30.28 1.24% 1.1% 0% 13820 0.4139 150.99 29.95 0% 0 0% 0 0% 0 0% 0%
20211104 28.76 30.01 28.64 29.91 4.54% 0.84% 0% 12880 0.382 145.12 29.66 0% 0 0% 0 0% 0 0% 0%
20211103 28.24 28.63 28.12 28.61 1.31% 0.81% 0% 4165 0.1182 43.16 28.38 0% 0 0% 0 0% 0 0% 0%
20211102 28.62 29.07 28 28.24 -1.94% -1.05% 0% 5302 0.1513 55.8 28.54 0% 0 0% 0 0% 0 0% 0%
20211101 28.6 28.96 28.26 28.8 0.77% 0.42% 0% 4679 0.1342 50.65 28.68 0% 0 0% 0 0% 0 0% 0%
20211029 28.25 28.85 28.18 28.58 -0.03% 0.32% 0% 3885 0.1107 42.58 28.49 0% 0 0% 0 0% 0 0% 0%
20211028 28.31 29.42 27.81 28.59 0.03% 0.28% 0% 7230 0.2061 79.32 28.51 0% 0 0% 0 0% 0 0% 0%
20211027 29.41 29.7 28.29 28.58 -2.79% -0.63% 0% 6237 0.1794 71.67 28.76 0% 0 0% 0 0% 0 0% 0%
20211026 29.83 30.04 29.39 29.4 -1.87% -0.84% 0% 5417 0.1606 61.94 29.65 0% 0 0% 0 0% 0 0% 0%
20211025 30.02 30.77 29.68 29.96 -2.73% -0.03% 0% 7968 0.2388 95.52 29.97 0% 0 0% 0 0% 0 0% 0%
20211022 30.52 31.4 30.4 30.8 0.33% -0.52% 0% 11867 0.3674 156.82 30.96 0% 0 0% 0 0% 0 0% 0%
20211021 29.97 31.63 29.42 30.7 3.4% -0.2% 0% 15447 0.4751 225.32 30.76 0% 0 0% 0 0% 0 0% 0%
20211020 30.28 30.28 29.62 29.69 -1.03% -0.54% 0% 3909 0.1167 68.09 29.85 0% 0 0% 0 0% 0 0% 0%
20211019 30.18 30.18 29.8 30 0.17% 0.1% 0% 3907 0.1171 64.37 29.97 0% 0 0% 0 0% 0 0% 0%
20211018 30.09 30.09 29.65 29.95 -0.47% 0.37% 0% 3669 0.1095 60.21 29.84 0% 0 0% 0 0% 0 0% 0%
20211015 30.34 30.35 29.95 30.09 -0.53% -0.03% 0% 4212 0.1268 65.79 30.1 0% 0 0% 0 0% 0 0% 0%
20211014 30.15 30.45 29.9 30.25 -0.43% 0.17% 0% 4983 0.1505 76.83 30.2 0% 0 0% 0 0% 0 0% 0%
20211013 29.3 30.49 29.27 30.38 3.33% 0.7% 0% 9092 0.2743 141.97 30.17 0% 0 0% 0 0% 0 0% 0%
20211012 29.92 29.92 29.03 29.4 -1.34% -0.07% 0% 4748 0.1397 77.38 29.42 0% 0 0% 0 0% 0 0% 0%
20211011 29.8 29.9 29.58 29.8 0.4% 0.24% 0% 3485 0.1036 51.65 29.73 0% 0 0% 0 0% 0 0% 0%
20211008 29.35 29.78 29.24 29.68 1.57% 0.34% 0% 4871 0.1441 65.38 29.58 0% 0 0% 0 0% 0 0% 0%
20210930 29.07 29.37 29 29.22 0.62% 0.17% 0% 4025 0.1174 50.22 29.17 0% 0 0% 0 0% 0 0% 0%
20210929 30.16 30.45 28.98 29.04 -3.71% -2.45% 0% 7168 0.2134 83.9 29.77 0% 0 0% 0 0% 0 0% 0%
20210928 30.16 30.47 30.02 30.16 0% -0.07% 0% 3877 0.117 44.66 30.18 0% 0 0% 0 0% 0 0% 0%
20210927 31.09 31.34 30.14 30.16 -3.12% -1.24% 0% 6654 0.2032 72.87 30.54 0% 0 0% 0 0% 0 0% 0%
20210924 31.73 31.89 31.11 31.13 -1.86% -1.02% 0% 4928 0.155 53.25 31.45 0% 0 0% 0 0% 0 0% 0%
20210923 31.57 31.93 31.51 31.72 0.48% -0.13% 0% 4437 0.1409 45.27 31.76 0% 0 0% 0 0% 0 0% 0%
20210922 31.29 31.57 31.02 31.57 0.41% 0.86% 0% 5549 0.1737 50.86 31.3 0% 0 0% 0 0% 0 0% 0%
20210917 32.25 32.33 31.36 31.44 -2.54% -1.04% 0% 10068 0.3199 85.03 31.77 0% 0 0% 0 0% 0 0% 0%
20210916 33.08 33.1 32.21 32.26 -1.5% -1.44% 0% 8229 0.2693 69.59 32.73 0% 0 0% 0 0% 0 0% 0%
20210915 32.75 32.99 32.58 32.75 -0.33% 0.03% 0% 7432 0.2433 59.66 32.74 0% 0 0% 0 0% 0 0% 0%
20210914 33.3 33.42 32.84 32.86 -1.73% -0.7% 0% 8516 0.2818 64 33.09 0% 0 0% 0 0% 0 0% 0%
20210913 33.2 33.49 33.01 33.44 0.75% 0.63% 0% 8431 0.2802 58.23 33.23 0% 0 0% 0 0% 0 0% 0%
20210910 33.34 33.49 33.09 33.19 -0.72% -0.27% 0% 7370 0.2453 44.25 33.28 0% 0 0% 0 0% 0 0% 0%
20210909 33.69 33.88 33.34 33.43 -0.71% -0.3% 0% 9476 0.3177 46.2 33.53 0% 0 0% 0 0% 0 0% 0%
20210908 33.79 33.87 33.41 33.67 -0.38% 0.09% 0% 10124 0.3406 33.77 33.64 0% 0 0% 0 0% 0 0% 0%
20210907 33.9 33.99 33.65 33.8 -0.71% 0.12% 0% 12220 0.4126 19.36 33.76 0% 0 0% 0 0% 0 0% 0%
20210906 34.22 34.26 33.82 34.04 -0.09% 0.18% 0% 14383 0.4888 3.67 33.98 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