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. 能辉科技301046
    4. 返回上一页 刷新
股票代码（例：sz301046）       401条   (进入能辉科技股票专站) 能辉科技股票成本分析
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 26.39 26.64 26.22 26.62 1.53% 0.57% 0% 11268 0.2983 91.48 26.47 0% 0 0% 0 0% 0 0% 0%
20230927 25.89 26.75 25.66 26.22 2.3% -0.34% 0% 18985 0.4995 154.6 26.31 0% 0 0% 0 0% 0 0% 0%
20230926 25.57 26.19 25.51 25.63 -0.74% -0.39% 0% 8394 0.216 68.22 25.73 0% 0 0% 0 0% 0 0% 0%
20230925 26.14 26.26 25.59 25.82 -1.19% 0.08% 0% 9809 0.2531 75.17 25.8 0% 0 0% 0 0% 0 0% 0%
20230922 25.35 26.14 25.35 26.13 3.24% 0.97% 0% 13919 0.3602 102.64 25.88 0% 0 0% 0 0% 0 0% 0%
20230921 25.62 25.75 25.25 25.31 -0.43% -0.59% 0% 8460 0.2154 61.63 25.46 0% 0 0% 0 0% 0 0% 0%
20230920 26 26 25.41 25.42 -1.78% -0.7% 0% 7604 0.1947 50.66 25.6 0% 0 0% 0 0% 0 0% 0%
20230919 26.41 26.6 25.75 25.88 -2.56% -0.35% 0% 11083 0.2878 66.38 25.97 0% 0 0% 0 0% 0 0% 0%
20230918 26.69 26.93 26.21 26.56 0.84% -0.23% 0% 11067 0.2946 62.17 26.62 0% 0 0% 0 0% 0 0% 0%
20230915 26.6 26.82 26.02 26.34 0.42% -0.19% 0% 10085 0.2661 55.33 26.39 0% 0 0% 0 0% 0 0% 0%
20230914 26.75 26.75 26.12 26.23 -1.94% -0.61% 0% 9552 0.2521 52.46 26.39 0% 0 0% 0 0% 0 0% 0%
20230913 27.38 27.61 26.46 26.75 -2.37% -0.26% 0% 14621 0.3922 80.46 26.82 0% 0 0% 0 0% 0 0% 0%
20230912 27.14 27.51 27 27.4 0.96% 0.22% 0% 12017 0.3286 66.31 27.34 0% 0 0% 0 0% 0 0% 0%
20230911 26.78 27.21 26.66 27.14 0.89% 0.52% 0% 10192 0.2752 52.64 27 0% 0 0% 0 0% 0 0% 0%
20230908 27 27.01 26.61 26.9 0.71% 0.26% 0% 8928 0.2395 43.71 26.83 0% 0 0% 0 0% 0 0% 0%
20230907 27.45 27.79 26.71 26.71 -3.05% -1.4% 0% 17571 0.476 85.36 27.09 0% 0 0% 0 0% 0 0% 0%
20230906 27.28 27.56 27.02 27.55 0% 1.03% 0% 18192 0.4961 92.87 27.27 0% 0 0% 0 0% 0 0% 0%
20230905 26.89 27.58 26.76 27.55 2.45% 1.14% 0% 25386 0.6916 138.95 27.24 0% 0 0% 0 0% 0 0% 0%
20230904 26.42 26.89 26.27 26.89 2.24% 0.9% 0% 14572 0.3883 77.08 26.65 0% 0 0% 0 0% 0 0% 0%
20230901 26.68 26.8 26.2 26.3 -0.83% -0.3% 0% 8515 0.2246 45.91 26.38 0% 0 0% 0 0% 0 0% 0%
20230831 26.5 26.77 26.33 26.52 -1.23% 0% 0% 11767 0.3121 63.59 26.52 0% 0 0% 0 0% 0 0% 0%
20230830 26.66 27.35 26.52 26.85 0.75% -0.37% 0% 16637 0.4484 91.2 26.95 0% 0 0% 0 0% 0 0% 0%
20230829 25.33 26.76 25.3 26.65 4.31% 1.14% 0% 24559 0.6472 114.17 26.35 0% 0 0% 0 0% 0 0% 0%
20230828 26.88 27.63 25.3 25.55 -1.01% -2.41% 0% 24568 0.6432 122.54 26.18 0% 0 0% 0 0% 0 0% 0%
20230825 26.51 26.79 25.65 25.81 -2.97% -1.26% 0% 17157 0.4485 112.5 26.14 0% 0 0% 0 0% 0 0% 0%
20230824 26.92 27.17 26.3 26.6 0% -0.67% 0% 11996 0.3213 83.65 26.78 0% 0 0% 0 0% 0 0% 0%
20230823 27.14 27.24 26.56 26.6 -2.28% -1% 0% 12469 0.3351 87.49 26.87 0% 0 0% 0 0% 0 0% 0%
20230822 28.29 28.47 26.43 27.22 -2.75% 0.41% 0% 28151 0.7631 187.08 27.11 0% 0 0% 0 0% 0 0% 0%
20230821 28.32 28.6 27.95 27.99 -1.2% -0.74% 0% 9541 0.2691 67.14 28.2 0% 0 0% 0 0% 0 0% 0%
20230818 29 29.1 28.3 28.33 -1.97% -1.46% 0% 9528 0.2739 64.24 28.75 0% 0 0% 0 0% 0 0% 0%
20230817 28.3 28.95 27.9 28.9 1.98% 1.23% 0% 11893 0.3396 66.08 28.55 0% 0 0% 0 0% 0 0% 0%
20230816 28.71 29.14 28.28 28.34 -1.36% -1.15% 0% 8974 0.2573 47.1 28.67 0% 0 0% 0 0% 0 0% 0%
20230815 29.23 29.41 28.49 28.73 -1.54% -0.28% 0% 9135 0.2632 40.92 28.81 0% 0 0% 0 0% 0 0% 0%
20230814 29.1 29.25 28.55 29.18 0.21% 1.18% 0% 11229 0.3239 49.15 28.84 0% 0 0% 0 0% 0 0% 0%
20230811 29.8 29.85 29.04 29.12 -2.38% -0.78% 0% 8712 0.2557 38.53 29.35 0% 0 0% 0 0% 0 0% 0%
20230810 29.6 29.99 29.6 29.83 0.78% 0.1% 0% 8268 0.2464 36.92 29.8 0% 0 0% 0 0% 0 0% 0%
20230809 30.19 30.28 29.49 29.6 -2.15% -0.67% 0% 13691 0.408 58.09 29.8 0% 0 0% 0 0% 0 0% 0%
20230808 30.2 30.5 30 30.25 0.5% -0.13% 0% 14667 0.4443 63.46 30.29 0% 0 0% 0 0% 0 0% 0%
20230807 30.31 30.5 29.75 30.1 -0.46% 0.5% 0% 16271 0.4873 69.45 29.95 0% 0 0% 0 0% 0 0% 0%
20230804 29.07 30.67 29.06 30.24 3.81% 1.07% 0% 35025 1.048 149.62 29.92 0% 0 0% 0 0% 0 0% 0%
20230803 29.29 29.78 29.06 29.13 0.28% -0.72% 0% 19913 0.5843 92.46 29.34 0% 0 0% 0 0% 0 0% 0%
20230802 30.46 30.49 28.8 29.05 -5.65% -0.48% 0% 39748 1.1602 185.6 29.19 0% 0 0% 0 0% 0 0% 0%
20230801 30.46 30.88 30.4 30.79 0.46% 0.49% 0% 11878 0.3639 66.19 30.64 0% 0 0% 0 0% 0 0% 0%
20230731 30.17 30.84 30.15 30.65 1.06% 0.16% 0% 12605 0.3857 63.09 30.6 0% 0 0% 0 0% 0 0% 0%
20230728 30.1 30.5 29.81 30.33 0.76% 0.5% 0% 14190 0.4283 68.48 30.18 0% 0 0% 0 0% 0 0% 0%
20230727 30.58 30.97 30.01 30.1 -1.7% -0.92% 0% 18725 0.5689 85.01 30.38 0% 0 0% 0 0% 0 0% 0%
20230726 30.7 31.18 30.48 30.62 -1.23% -0.52% 0% 15484 0.4766 59.32 30.78 0% 0 0% 0 0% 0 0% 0%
20230725 30.8 31.08 30.58 31 1.37% 0.39% 0% 21315 0.6582 78.25 30.88 0% 0 0% 0 0% 0 0% 0%
20230724 30.16 30.6 29.75 30.58 1.9% 0.79% 0% 16049 0.487 55.38 30.34 0% 0 0% 0 0% 0 0% 0%
20230721 29.67 30.3 29.55 30.01 0.64% -0.03% 0% 14159 0.4251 46.34 30.02 0% 0 0% 0 0% 0 0% 0%
20230720 30.26 30.6 29.69 29.82 -1.13% -0.93% 0% 17952 0.5403 56.11 30.1 0% 0 0% 0 0% 0 0% 0%
20230719 30 30.28 29.81 30.16 0.53% 0.37% 0% 14162 0.4255 42.48 30.05 0% 0 0% 0 0% 0 0% 0%
20230718 30.98 31.28 29.84 30 -3.54% -1.15% 0% 31592 0.9587 89.52 30.35 0% 0 0% 0 0% 0 0% 0%
20230717 30.6 31.2 30.58 31.1 0.97% 0.42% 0% 12426 0.3848 35.9 30.97 0% 0 0% 0 0% 0 0% 0%
20230714 31.2 31.25 30.61 30.8 -1.22% -0.39% 0% 24711 0.7641 60.9 30.92 0% 0 0% 0 0% 0 0% 0%
20230713 31.91 32.55 30.36 31.18 -2.23% 0.52% 0% 58224 1.8061 143.27 31.02 0% 0 0% 0 0% 0 0% 0%
20230712 32.51 32.68 31.78 31.89 -1.45% -0.96% 0% 24937 0.803 60.07 32.2 0% 0 0% 0 0% 0 0% 0%
20230711 32.74 33.14 31.7 32.36 -1.7% 0.31% 0% 29855 0.9632 78.76 32.26 0% 0 0% 0 0% 0 0% 0%
20230710 32.65 33.57 32.6 32.92 1.82% -0.72% 0% 26218 0.8693 59.3 33.16 0% 0 0% 0 0% 0 0% 0%
20230707 32.76 33.86 32.33 32.33 -1.73% -1.73% 0% 26055 0.8573 53.92 32.9 0% 0 0% 0 0% 0 0% 0%
20230706 33.36 33.62 32.85 32.9 -1.97% -0.57% 0% 27062 0.8956 59.41 33.09 0% 0 0% 0 0% 0 0% 0%
20230705 34.3 35 33.36 33.56 -2.72% -1.38% 0% 34369 1.1696 63.74 34.03 0% 0 0% 0 0% 0 0% 0%
20230704 34.74 34.91 34.19 34.5 -1% 0.03% 0% 30787 1.0618 64.6 34.49 0% 0 0% 0 0% 0 0% 0%
20230703 32.82 35.88 32.82 34.85 6.57% 0.69% 0% 67365 2.3312 127.48 34.61 0% 0 0% 0 0% 0 0% 0%
20230630 32.51 33.26 32.1 32.7 -0.21% 0% 0% 28956 0.9469 47.99 32.7 0% 0 0% 0 0% 0 0% 0%
20230629 33.66 34.15 32.74 32.77 -3.39% -1.86% 0% 39351 1.3141 62.78 33.39 0% 0 0% 0 0% 0 0% 0%
20230628 33.74 34.66 33.34 33.92 0.33% 0.15% 0% 30940 1.048 46.3 33.87 0% 0 0% 0 0% 0 0% 0%
20230627 35.4 35.98 33.58 33.81 -4.92% -1.83% 0% 53164 1.831 73.44 34.44 0% 0 0% 0 0% 0 0% 0%
20230626 35 36.59 33.33 35.56 -0.39% 2.24% 0% 54640 1.9004 68.96 34.78 0% 0 0% 0 0% 0 0% 0%
20230621 36.64 38 35.63 35.7 -3.77% -3.28% 0% 50205 1.8529 64.9 36.91 0% 0 0% 0 0% 0 0% 0%
20230620 37.36 38.2 36.9 37.1 -0.59% -1.09% 0% 48528 1.8201 63.99 37.51 0% 0 0% 0 0% 0 0% 0%
20230619 37.8 37.8 36.88 37.32 -1.58% 0.27% 0% 41088 1.5295 51.4 37.22 0% 0 0% 0 0% 0 0% 0%
20230616 37.79 38.05 36.98 37.92 -0.99% 0.93% 0% 72612 2.7278 91.94 37.57 0% 0 0% 0 0% 0 0% 0%
20230615 35.98 38.3 35.84 38.3 6.63% 2.24% 0% 98091 3.6748 129.13 37.46 0% 0 0% 0 0% 0 0% 0%
20230614 35.68 36.17 34.96 35.92 0.06% 0.96% 0% 53411 1.9003 72.03 35.58 0% 0 0% 0 0% 0 0% 0%
20230613 37.71 37.71 35.7 35.9 -4.98% -1.64% 0% 79537 2.9032 110.85 36.5 0% 0 0% 0 0% 0 0% 0%
20230612 36.85 37.8 36.32 37.78 0.88% 2.05% 0% 87504 3.2396 126.55 37.02 0% 0 0% 0 0% 0 0% 0%
20230609 34.6 38.16 34.45 37.45 7.25% 1.71% 0% 116282 4.2816 182.86 36.82 0% 0 0% 0 0% 0 0% 0%
20230608 34.81 37.15 34.81 34.92 0.34% -2.68% 0% 80313 2.8817 134.78 35.88 0% 0 0% 0 0% 0 0% 0%
20230607 34.71 34.95 34.18 34.8 -0.57% 0.72% 0% 49375 1.7057 78.24 34.55 0% 0 0% 0 0% 0 0% 0%
20230606 33.75 35.44 33.13 35 3.34% 1.33% 0% 89935 3.1061 146.1 34.54 0% 0 0% 0 0% 0 0% 0%
20230605 33.09 34.18 32.54 33.87 1.56% 1.04% 0% 39440 1.322 69.62 33.52 0% 0 0% 0 0% 0 0% 0%
20230602 32.47 34.53 32.29 33.35 2.55% -0.92% 0% 44898 1.5114 80.37 33.66 0% 0 0% 0 0% 0 0% 0%
20230601 33.58 34.3 32.5 32.52 -3.84% -2.63% 0% 50824 1.6975 78.11 33.4 0% 0 0% 0 0% 0 0% 0%
20230531 33.01 34.4 32.36 33.82 1.02% 1.05% 0% 57728 1.9322 94.74 33.47 0% 0 0% 0 0% 0 0% 0%
20230530 31.81 34.39 31.81 33.48 5.92% 0.48% 0% 71945 2.3969 139.98 33.32 0% 0 0% 0 0% 0 0% 0%
20230529 32.39 32.4 31.18 31.61 -1.53% 0.16% 0% 34927 1.1024 66.68 31.56 0% 0 0% 0 0% 0 0% 0%
20230526 33.67 33.89 31.47 32.1 -6% -0.09% 0% 71057 2.2828 129.12 32.13 0% 0 0% 0 0% 0 0% 0%
20230525 32.47 35.6 32.47 34.15 4.79% -0.67% 0% 96375 3.3134 206.27 34.38 0% 0 0% 0 0% 0 0% 0%
20230524 31.67 33.15 31.51 32.59 1.53% -0.15% 0% 36560 1.1933 90.01 32.64 0% 0 0% 0 0% 0 0% 0%
20230523 32.77 32.99 32 32.1 -2.96% -0.9% 0% 25648 0.8308 66.59 32.39 0% 0 0% 0 0% 0 0% 0%
20230522 31.85 33.56 31.81 33.08 3.54% 0.49% 0% 38784 1.2766 104.32 32.92 0% 0 0% 0 0% 0 0% 0%
20230519 31.87 32.58 31.81 31.95 -1.24% -0.53% 0% 28019 0.9 77.15 32.12 0% 0 0% 0 0% 0 0% 0%
20230518 33.19 33.89 32.15 32.35 -1.82% -0.86% 0% 35306 1.1521 97.66 32.63 0% 0 0% 0 0% 0 0% 0%
20230517 32.32 33.33 31.86 32.95 0.8% 1.35% 0% 42108 1.369 106.96 32.51 0% 0 0% 0 0% 0 0% 0%
20230516 32.6 33.67 32.15 32.69 -1.42% -0.21% 0% 54313 1.7794 138.79 32.76 0% 0 0% 0 0% 0 0% 0%
20230515 31.36 33.2 30.81 33.16 6.76% 3.27% 0% 71388 2.2926 197.83 32.11 0% 0 0% 0 0% 0 0% 0%
20230510 28.4 29.84 28.21 29.49 3.84% 0.99% 0% 27902 0.8146 81.08 29.2 0% 0 0% 0 0% 0 0% 0%
20230509 29.08 29.29 28.38 28.4 -2.61% -1.25% 0% 17188 0.4943 52.08 28.76 0% 0 0% 0 0% 0 0% 0%
20230508 29.35 29.67 28.68 29.16 0.21% 0.59% 0% 17396 0.5043 52.19 28.99 0% 0 0% 0 0% 0 0% 0%
20230505 30.12 30.39 28.83 29.1 -3.35% -0.61% 0% 23830 0.6977 72.2 29.28 0% 0 0% 0 0% 0 0% 0%
20230504 28.9 30.32 28.9 30.11 2.76% 1.21% 0% 26838 0.7984 83.36 29.75 0% 0 0% 0 0% 0 0% 0%
20230428 28.06 29.48 28.03 29.3 4.09% 1.42% 0% 39370 1.1373 118.32 28.89 0% 0 0% 0 0% 0 0% 0%
20230427 30.8 31.47 27.86 28.15 -11.76% -2.56% 0% 82526 2.3843 261.71 28.89 0% 0 0% 0 0% 0 0% 0%
20230426 29.43 32.43 29.3 31.9 8.06% 2.05% 0% 45986 1.4374 192.19 31.26 0% 0 0% 0 0% 0 0% 0%
20230425 30.72 30.96 29 29.52 -3.91% -0.81% 0% 21744 0.6471 90.4 29.76 0% 0 0% 0 0% 0 0% 0%
20230424 30.6 31.01 30.46 30.72 0.69% 0.07% 0% 13935 0.4278 56.59 30.7 0% 0 0% 0 0% 0 0% 0%
20230421 31.57 31.86 30.51 30.51 -3.36% -2.34% 0% 21535 0.6728 83.6 31.24 0% 0 0% 0 0% 0 0% 0%
20230420 32 32.39 31.13 31.57 -1.9% 0.16% 0% 23620 0.7446 89.18 31.52 0% 0 0% 0 0% 0 0% 0%
20230419 32.5 32.75 32.04 32.18 -1.08% -0.25% 0% 16400 0.529 63.56 32.26 0% 0 0% 0 0% 0 0% 0%
20230418 32.5 33.11 32.15 32.53 -0.34% -0.37% 0% 19778 0.6457 72.41 32.65 0% 0 0% 0 0% 0 0% 0%
20230417 33.1 33.64 32.16 32.64 -1.45% -0.58% 0% 25290 0.8303 85.42 32.83 0% 0 0% 0 0% 0 0% 0%
20230414 32.8 33.5 32.66 33.12 0.42% 0.09% 0% 19195 0.6351 61.67 33.09 0% 0 0% 0 0% 0 0% 0%
20230413 32.81 33.56 32.72 32.98 1.17% -0.36% 0% 22264 0.7369 67.1 33.1 0% 0 0% 0 0% 0 0% 0%
20230412 33.19 33.42 32 32.6 -2.19% 0.25% 0% 33693 1.0957 92.85 32.52 0% 0 0% 0 0% 0 0% 0%
20230411 34.3 34.3 33 33.33 -3.28% -0.27% 0% 31141 1.0407 87.39 33.42 0% 0 0% 0 0% 0 0% 0%
20230410 33.98 34.75 33.71 34.46 1.26% 0.26% 0% 26311 0.9043 72.22 34.37 0% 0 0% 0 0% 0 0% 0%
20230407 33.58 34.7 33.4 34.03 1.4% -0.73% 0% 28557 0.9788 74.51 34.28 0% 0 0% 0 0% 0 0% 0%
20230406 33.06 33.76 33 33.56 -0.06% 0.6% 0% 21370 0.713 54.82 33.36 0% 0 0% 0 0% 0 0% 0%
20230404 34 34.29 33.39 33.58 -1.52% -0.36% 0% 33188 1.1185 82.18 33.7 0% 0 0% 0 0% 0 0% 0%
20230403 34.99 35.18 33.99 34.1 -2.32% -1.22% 0% 41724 1.4402 103.93 34.52 0% 0 0% 0 0% 0 0% 0%
20230331 35.16 35.87 34.81 34.91 -3.7% -0.71% 0% 39808 1.3995 100.98 35.16 0% 0 0% 0 0% 0 0% 0%
20230330 36.39 36.86 35.41 36.25 -1.31% 0.03% 0% 36264 1.3141 95.44 36.24 0% 0 0% 0 0% 0 0% 0%
20230329 36.73 37.39 36.2 36.73 2.48% -0.19% 0% 42375 1.5596 115.16 36.8 0% 0 0% 0 0% 0 0% 0%
20230328 37.25 37.48 35.8 35.84 -3.19% -1.38% 0% 33152 1.2048 93.78 36.34 0% 0 0% 0 0% 0 0% 0%
20230327 36.87 37.76 36.33 37.02 -0.22% -0.05% 0% 44529 1.6493 127.09 37.04 0% 0 0% 0 0% 0 0% 0%
20230324 36.07 37.5 35.65 37.1 2.71% 0.35% 0% 41066 1.5184 108.91 36.97 0% 0 0% 0 0% 0 0% 0%
20230323 36.28 36.78 35.74 36.12 -1.12% 0.03% 0% 23397 0.8448 55.27 36.11 0% 0 0% 0 0% 0 0% 0%
20230322 37.36 37.99 36.28 36.53 -1.11% -1.35% 0% 35568 1.3171 94.96 37.03 0% 0 0% 0 0% 0 0% 0%
20230321 36.4 36.97 35.8 36.94 1.51% 1.21% 0% 37154 1.3563 95.46 36.5 0% 0 0% 0 0% 0 0% 0%
20230320 35.66 36.99 34.5 36.39 1.17% 1.7% 0% 39087 1.3987 95.36 35.78 0% 0 0% 0 0% 0 0% 0%
20230317 35.3 36.6 34.8 35.97 1.96% 0.73% 0% 34765 1.2416 80.58 35.71 0% 0 0% 0 0% 0 0% 0%
20230316 36.48 36.61 35.21 35.28 -4.18% -1.42% 0% 30463 1.0904 70.87 35.79 0% 0 0% 0 0% 0 0% 0%
20230315 36.59 37.8 36.4 36.82 0.63% -0.59% 0% 23505 0.8707 55.05 37.04 0% 0 0% 0 0% 0 0% 0%
20230314 36.07 36.8 35.7 36.59 1.13% 0.83% 0% 36972 1.3418 83.24 36.29 0% 0 0% 0 0% 0 0% 0%
20230313 38.66 39.36 35.75 36.18 -7.42% -2.24% 0% 70527 2.6103 152.64 37.01 0% 0 0% 0 0% 0 0% 0%
20230310 38.21 39.7 37.91 39.08 1.16% 0.7% 0% 27675 1.0741 66.51 38.81 0% 0 0% 0 0% 0 0% 0%
20230309 39.04 39.76 38.51 38.63 -2.03% -1.1% 0% 29318 1.1451 65.87 39.06 0% 0 0% 0 0% 0 0% 0%
20230308 39.63 41.11 38.91 39.43 -2.01% -1.23% 0% 40980 1.6358 87.97 39.92 0% 0 0% 0 0% 0 0% 0%
20230307 39.66 40.63 39.03 40.24 1.44% 0.68% 0% 45673 1.8254 96.3 39.97 0% 0 0% 0 0% 0 0% 0%
20230306 38.3 40.9 37.47 39.67 3.6% 1.33% 0% 55892 2.1879 112.04 39.15 0% 0 0% 0 0% 0 0% 0%
20230303 39.3 39.51 38.26 38.29 -2.32% -1.29% 0% 33470 1.2984 67.5 38.79 0% 0 0% 0 0% 0 0% 0%
20230302 40.4 40.65 39.02 39.2 -3.69% -0.86% 0% 38553 1.5244 77.34 39.54 0% 0 0% 0 0% 0 0% 0%
20230301 40.46 40.8 39.91 40.7 0.74% 0.99% 0% 29262 1.1792 55.03 40.3 0% 0 0% 0 0% 0 0% 0%
20230228 41.6 41.9 39.8 40.4 -3.81% -0.25% 0% 57617 2.3335 100 40.5 0% 0 0% 0 0% 0 0% 0%
20230227 41.78 43.53 41.45 42 -0.66% -0.9% 0% 39246 1.6631 67.61 42.38 0% 0 0% 0 0% 0 0% 0%
20230224 44.34 44.95 42.11 42.28 -4.88% -2.13% 0% 54019 2.3337 87.85 43.2 0% 0 0% 0 0% 0 0% 0%
20230223 43.7 45.33 43.16 44.45 1.58% 0% 0% 54386 2.4173 85.98 44.45 0% 0 0% 0 0% 0 0% 0%
20230222 42.5 44.77 42.21 43.76 2.51% -0.18% 0% 45790 2.0076 66.73 43.84 0% 0 0% 0 0% 0 0% 0%
20230221 43.1 43.37 41 42.69 -1.64% 0.49% 0% 56240 2.389 76.14 42.48 0% 0 0% 0 0% 0 0% 0%
20230220 42.05 44.4 42.05 43.4 2% 0.23% 0% 43223 1.8716 60.91 43.3 0% 0 0% 0 0% 0 0% 0%
20230217 42.27 43.85 42.27 42.55 0.71% -1.18% 0% 40071 1.7254 56.75 43.06 0% 0 0% 0 0% 0 0% 0%
20230216 45.7 45.85 42.2 42.25 -8.81% -3.91% 0% 71920 3.1622 104.21 43.97 0% 0 0% 0 0% 0 0% 0%
20230215 44.86 47.19 44 46.33 2.77% 0.87% 0% 66919 3.0736 105.41 45.93 0% 0 0% 0 0% 0 0% 0%
20230214 43.9 46.12 43.5 45.08 2.06% -0.2% 0% 79491 3.5904 120.85 45.17 0% 0 0% 0 0% 0 0% 0%
20230213 44.7 46.3 43.5 44.17 -2.67% -1.47% 0% 81300 3.6447 127.17 44.83 0% 0 0% 0 0% 0 0% 0%
20230210 43.21 45.66 42.51 45.38 3.35% 2.69% 0% 87955 3.8871 144 44.19 0% 0 0% 0 0% 0 0% 0%
20230209 41.28 45.2 40.31 43.91 6.42% 1.9% 0% 102092 4.399 173.2 43.09 0% 0 0% 0 0% 0 0% 0%
20230208 40.15 41.42 39.78 41.26 3.25% 0.98% 0% 81279 3.3214 144.85 40.86 0% 0 0% 0 0% 0 0% 0%
20230207 39.51 40.66 39.51 39.96 0.53% -0.25% 0% 43840 1.7561 79.45 40.06 0% 0 0% 0 0% 0 0% 0%
20230206 39.45 40.46 39.31 39.75 -0.75% -0.33% 0% 39511 1.5757 70.05 39.88 0% 0 0% 0 0% 0 0% 0%
20230203 39.54 40.18 38.7 40.05 0.38% 1.5% 0% 43449 1.7145 74.75 39.46 0% 0 0% 0 0% 0 0% 0%
20230202 39.73 40.18 38.98 39.9 -0.15% 0.83% 0% 52186 2.0651 89.29 39.57 0% 0 0% 0 0% 0 0% 0%
20230201 41.97 42 38.51 39.96 -3.01% 0.6% 0% 91623 3.6396 157.45 39.72 0% 0 0% 0 0% 0 0% 0%
20230131 40.76 41.88 40.39 41.2 0.86% 0.19% 0% 61982 2.5486 111.36 41.12 0% 0 0% 0 0% 0 0% 0%
20230130 41.95 42.08 40.38 40.85 -1.07% -0.22% 0% 48229 1.9745 83.12 40.94 0% 0 0% 0 0% 0 0% 0%
20230120 41 42.37 40.76 41.29 1.3% -0.36% 0% 55228 2.2889 87.9 41.44 0% 0 0% 0 0% 0 0% 0%
20230119 40.66 41.51 39.7 40.76 0.97% 0.12% 0% 47373 1.9287 63.17 40.71 0% 0 0% 0 0% 0 0% 0%
20230118 42.3 42.4 39.91 40.37 -3.95% -0.71% 0% 61292 2.4924 75.61 40.66 0% 0 0% 0 0% 0 0% 0%
20230117 44 44.05 41.57 42.03 -3.95% -1.27% 0% 50484 2.1492 65.92 42.57 0% 0 0% 0 0% 0 0% 0%
20230116 43.5 44.27 43.1 43.76 0.83% -0.02% 0% 46190 2.0218 62.2 43.77 0% 0 0% 0 0% 0 0% 0%
20230113 45.09 45.2 42.8 43.4 -2.8% -0.32% 0% 43903 1.9114 60.34 43.54 0% 0 0% 0 0% 0 0% 0%
20230112 45.2 45.7 44 44.65 -1.76% -0.42% 0% 45844 2.0555 65.97 44.84 0% 0 0% 0 0% 0 0% 0%
20230111 46.9 47.24 44.58 45.45 -3.56% -0.26% 0% 74870 3.4119 108.41 45.57 0% 0 0% 0 0% 0 0% 0%
20230110 47.42 48.38 45.67 47.13 -0.04% 0.75% 0% 73029 3.4165 117.2 46.78 0% 0 0% 0 0% 0 0% 0%
20230109 47.43 49.39 45.84 47.15 -1.07% -0.34% 0% 90127 4.2635 162.36 47.31 0% 0 0% 0 0% 0 0% 0%
20230106 43.52 48.97 43 47.66 12.41% 2.52% 0% 136175 6.3314 284.39 46.49 0% 0 0% 0 0% 0 0% 0%
20230105 37.89 45.02 37.73 42.4 12.14% 1.02% 0% 114974 4.8254 294.16 41.97 0% 0 0% 0 0% 0 0% 0%
20230104 36.57 38.96 36.5 37.81 2.3% -0.53% 0% 56100 2.1326 177.21 38.01 0% 0 0% 0 0% 0 0% 0%
20230103 34.48 37.15 34.48 36.96 6.67% 2.04% 0% 56520 2.0472 201 36.22 0% 0 0% 0 0% 0 0% 0%
20221230 33.94 35.69 33.88 34.65 2.67% -0.52% 0% 34346 1.1964 121.76 34.83 0% 0 0% 0 0% 0 0% 0%
20221229 34.46 34.75 33.68 33.75 -3.3% -0.97% 0% 40956 1.3958 169.77 34.08 0% 0 0% 0 0% 0 0% 0%
20221228 31.62 35.7 30.51 34.9 11.57% 4.02% 0% 70617 2.3693 317.87 33.55 0% 0 0% 0 0% 0 0% 0%
20221227 30.41 32.66 30.2 31.28 4.69% -1.11% 0% 34635 1.0956 193.62 31.63 0% 0 0% 0 0% 0 0% 0%
20221226 28.32 30.14 28.32 29.88 5.51% 1.01% 0% 17934 0.5305 105.59 29.58 0% 0 0% 0 0% 0 0% 0%
20221223 28.36 28.84 28 28.32 -1.01% -0.11% 0% 9433 0.2674 50.53 28.35 0% 0 0% 0 0% 0 0% 0%
20221222 29.41 30.06 28.42 28.61 -2.72% -1.95% 0% 16239 0.4738 81.08 29.18 0% 0 0% 0 0% 0 0% 0%
20221221 30.69 30.71 29.1 29.41 -3.07% -0.74% 0% 15453 0.4578 70.78 29.63 0% 0 0% 0 0% 0 0% 0%
20221220 30 30.65 29.91 30.34 0.73% 0.23% 0% 9464 0.2865 43.37 30.27 0% 0 0% 0 0% 0 0% 0%
20221219 30.76 31.3 30.11 30.12 -2.59% -1.5% 0% 15097 0.4616 64.86 30.58 0% 0 0% 0 0% 0 0% 0%
20221216 31.91 32.41 30.78 30.92 -6.16% -1.06% 0% 25980 0.8119 104.48 31.25 0% 0 0% 0 0% 0 0% 0%
20221215 31.99 33.24 31.79 32.95 3% 1.29% 0% 19011 0.6185 68.84 32.53 0% 0 0% 0 0% 0 0% 0%
20221214 32.65 33.02 31.84 31.99 -2.32% -1.02% 0% 17649 0.5704 56.72 32.32 0% 0 0% 0 0% 0 0% 0%
20221213 33.89 34.11 32.62 32.75 -2.21% -1.36% 0% 13750 0.4565 43.92 33.2 0% 0 0% 0 0% 0 0% 0%
20221212 33.87 34.18 32.89 33.49 -2.56% 0.33% 0% 23834 0.7956 71.61 33.38 0% 0 0% 0 0% 0 0% 0%
20221209 34.96 35.33 34.1 34.37 -1.69% -0.49% 0% 23750 0.8203 68.69 34.54 0% 0 0% 0 0% 0 0% 0%
20221208 35.2 36.23 34.65 34.96 -0.91% -1.8% 0% 30863 1.0986 90.75 35.6 0% 0 0% 0 0% 0 0% 0%
20221207 35.21 35.46 34.56 35.28 0.17% 0.71% 0% 16952 0.5939 44.79 35.03 0% 0 0% 0 0% 0 0% 0%
20221206 35.78 36.09 35.2 35.22 -2.17% -0.84% 0% 22288 0.7917 58.81 35.52 0% 0 0% 0 0% 0 0% 0%
20221205 36.6 36.65 35.6 36 -1.64% 0.06% 0% 30935 1.113 82.52 35.98 0% 0 0% 0 0% 0 0% 0%
20221202 34.3 37 33.99 36.6 6.71% 1.16% 0% 55860 2.0211 155.97 36.18 0% 0 0% 0 0% 0 0% 0%
20221201 35.18 35.88 34.15 34.3 -2.08% -2.03% 0% 37637 1.3176 110.46 35.01 0% 0 0% 0 0% 0 0% 0%
20221130 34.21 35.25 33.81 35.03 2.43% 0.98% 0% 36361 1.2613 107.49 34.69 0% 0 0% 0 0% 0 0% 0%
20221129 34.22 34.44 33.77 34.2 0% 0.32% 0% 34202 1.1658 104.53 34.09 0% 0 0% 0 0% 0 0% 0%
20221128 31.5 34.27 31.35 34.2 5.59% 1.91% 0% 48056 1.6126 149.07 33.56 0% 0 0% 0 0% 0 0% 0%
20221125 33.72 34.29 32.08 32.39 -3.74% -1.01% 0% 29726 0.9725 94.08 32.72 0% 0 0% 0 0% 0 0% 0%
20221124 31.91 34.75 31.79 33.65 6.66% 0.12% 0% 66822 2.2461 219.69 33.61 0% 0 0% 0 0% 0 0% 0%
20221123 30.55 31.7 29.89 31.55 2.7% 2.1% 0% 25304 0.782 86.78 30.9 0% 0 0% 0 0% 0 0% 0%
20221122 32.1 32.22 30.61 30.72 -5.13% -1.44% 0% 25825 0.8049 88.66 31.17 0% 0 0% 0 0% 0 0% 0%
20221121 31.93 32.67 31.65 32.38 0.37% 0.56% 0% 17762 0.572 61.83 32.2 0% 0 0% 0 0% 0 0% 0%
20221118 33.25 33.49 32.18 32.26 -4.05% -1.62% 0% 29883 0.98 92.65 32.79 0% 0 0% 0 0% 0 0% 0%
20221117 33.15 33.88 32.78 33.62 2.94% 1.02% 0% 34117 1.1354 102.35 33.28 0% 0 0% 0 0% 0 0% 0%
20221116 32.8 33.4 32.54 32.66 -0.43% -0.7% 0% 20809 0.6844 56.27 32.89 0% 0 0% 0 0% 0 0% 0%
20221115 32.1 33.18 32 32.8 2.18% 0.34% 0% 25384 0.8299 65.5 32.69 0% 0 0% 0 0% 0 0% 0%
20221114 33.23 33.82 31.92 32.1 -4.44% -1.26% 0% 34963 1.1366 84.06 32.51 0% 0 0% 0 0% 0 0% 0%
20221111 34.39 34.54 33.2 33.59 1.39% -0.5% 0% 25680 0.867 65.01 33.76 0% 0 0% 0 0% 0 0% 0%
20221110 33.92 34.74 33.09 33.13 -2.99% -2.04% 0% 30575 1.0339 70.49 33.82 0% 0 0% 0 0% 0 0% 0%
20221109 34 34.4 33.4 34.15 -0.81% 0.56% 0% 25549 0.8677 50.37 33.96 0% 0 0% 0 0% 0 0% 0%
20221108 35.55 35.55 34.02 34.43 -2.35% 0.26% 0% 28984 0.9953 57.16 34.34 0% 0 0% 0 0% 0 0% 0%
20221107 34.18 35.56 33.66 35.26 3.92% 1.41% 0% 55094 1.9158 109.48 34.77 0% 0 0% 0 0% 0 0% 0%
20221104 34.31 34.85 33.61 33.93 -0.64% -0.44% 0% 44357 1.5115 92.87 34.08 0% 0 0% 0 0% 0 0% 0%
20221103 32 36.27 31.55 34.15 6.12% -0.61% 0% 64162 2.2049 142.78 34.36 0% 0 0% 0 0% 0 0% 0%
20221102 31.87 32.72 31.25 32.18 1% 0.88% 0% 37326 1.1907 82.97 31.9 0% 0 0% 0 0% 0 0% 0%
20221101 30.96 33.07 30.81 31.86 6.31% -0.31% 0% 52891 1.6903 112.21 31.96 0% 0 0% 0 0% 0 0% 0%
20221031 29.41 30.8 29 29.97 1.22% -0.27% 0% 32075 0.9637 66.24 30.05 0% 0 0% 0 0% 0 0% 0%
20221028 33.05 33.36 29.43 29.61 -13.32% -5.04% 0% 70567 2.2 155.88 31.18 0% 0 0% 0 0% 0 0% 0%
20221027 34.49 37.9 32.8 34.16 7.96% -4.07% 0% 101038 3.5975 285.1 35.61 0% 0 0% 0 0% 0 0% 0%
20221026 31.43 32.36 31.4 31.64 -0.53% -0.66% 0% 32912 1.0484 108.42 31.85 0% 0 0% 0 0% 0 0% 0%
20221025 30.47 32.18 29.51 31.81 5.26% 2.15% 0% 34755 1.0821 118.15 31.14 0% 0 0% 0 0% 0 0% 0%
20221024 31.31 31.59 30.16 30.22 -3.48% -2.11% 0% 22442 0.6928 82.39 30.87 0% 0 0% 0 0% 0 0% 0%
20221021 31.13 31.75 31.12 31.31 0.51% -0.35% 0% 21785 0.6845 84.92 31.42 0% 0 0% 0 0% 0 0% 0%
20221020 31.16 32 30.01 31.15 -1.52% 0.91% 0% 36263 1.1196 142.23 30.87 0% 0 0% 0 0% 0 0% 0%
20221019 30.22 33.2 30.12 31.63 3.54% -0.88% 0% 59899 1.9111 262.49 31.91 0% 0 0% 0 0% 0 0% 0%
20221018 30.1 31.21 29.57 30.55 2.35% 0.49% 0% 38700 1.1763 195.95 30.4 0% 0 0% 0 0% 0 0% 0%
20221017 29.74 29.94 29.27 29.85 0.1% 0.81% 0% 17655 0.5228 92.55 29.61 0% 0 0% 0 0% 0 0% 0%
20220720 41.06 41.85 40.38 41.4 -0.41% 0.88% 0% 44822 1.8394 66.47 41.04 0% 0 0% 0 0% 0 0% 0%
20220719 42.66 44.99 41.47 41.57 -2.56% -3.1% 0% 82590 3.5434 133.89 42.9 0% 0 0% 0 0% 0 0% 0%
20220718 41.98 43.54 40.4 42.66 1.45% -0.07% 0% 86690 3.7012 155.34 42.69 0% 0 0% 0 0% 0 0% 0%
20220715 42.82 44.8 41.96 42.05 -3.16% -2.28% 0% 103783 4.4654 212.36 43.03 0% 0 0% 0 0% 0 0% 0%
20220714 41.5 47 40.08 43.42 10.54% 1.83% 0% 161935 6.9048 388.73 42.64 0% 0 0% 0 0% 0 0% 0%
20220713 32.65 39.28 32.51 39.28 20.01% 7.44% 0% 97032 3.5474 304.56 36.56 0% 0 0% 0 0% 0 0% 0%
20220712 33.61 34.05 32.71 32.73 -3.59% -1.62% 0% 23983 0.7979 86.49 33.27 0% 0 0% 0 0% 0 0% 0%
20220711 33.5 34.5 33.5 33.95 1.92% -0.15% 0% 27108 0.9218 93.92 34 0% 0 0% 0 0% 0 0% 0%
20220708 33.89 35 33.2 33.31 -2.03% -2.23% 0% 22536 0.7678 72.51 34.07 0% 0 0% 0 0% 0 0% 0%
20220707 32.16 34.07 31.82 34 5.59% 2.47% 0% 33534 1.1125 101.8 33.18 0% 0 0% 0 0% 0 0% 0%
20220706 33.18 33.38 32 32.2 -2.95% -1.08% 0% 19419 0.6321 58.35 32.55 0% 0 0% 0 0% 0 0% 0%
20220705 34.67 34.77 32.64 33.18 -3.97% -0.81% 0% 27013 0.9037 80.28 33.45 0% 0 0% 0 0% 0 0% 0%
20220704 33.91 34.59 33.05 34.55 0.47% 1.86% 0% 26662 0.9045 79.99 33.92 0% 0 0% 0 0% 0 0% 0%
20220701 35 35.79 34.2 34.39 -0.64% -2.02% 0% 34229 1.2014 106.53 35.1 0% 0 0% 0 0% 0 0% 0%
20220630 33.78 34.78 33.44 34.61 2.46% 1.47% 0% 23053 0.7863 73.63 34.11 0% 0 0% 0 0% 0 0% 0%
20220629 35.5 35.77 33.78 33.78 -5.59% -2.26% 0% 32386 1.1193 107.81 34.56 0% 0 0% 0 0% 0 0% 0%
20220628 36.01 36.99 35.45 35.78 -1.73% -0.56% 0% 38422 1.3824 137.92 35.98 0% 0 0% 0 0% 0 0% 0%
20220627 36 36.81 35.06 36.41 3.76% 0.91% 0% 46794 1.6885 178.86 36.08 0% 0 0% 0 0% 0 0% 0%
20220624 33.9 35.6 33.89 35.09 2.54% 0.09% 0% 31121 1.0912 126 35.06 0% 0 0% 0 0% 0 0% 0%
20220623 33.61 34.22 32.44 34.22 0.8% 2.42% 0% 30285 1.0118 111.37 33.41 0% 0 0% 0 0% 0 0% 0%
20220622 34.19 35.8 33.7 33.95 -0.88% -2.3% 0% 30473 1.059 116.41 34.75 0% 0 0% 0 0% 0 0% 0%
20220621 35.48 35.72 33.88 34.25 -3.39% -0.75% 0% 27616 0.9531 95.51 34.51 0% 0 0% 0 0% 0 0% 0%
20220620 34.32 35.47 34.32 35.45 3.56% 1.05% 0% 24928 0.8744 72 35.08 0% 0 0% 0 0% 0 0% 0%
20220617 33.8 34.73 33.5 34.23 0.18% 0.06% 0% 17652 0.6039 45.36 34.21 0% 0 0% 0 0% 0 0% 0%
20220616 34 34.7 33.87 34.17 0.32% -0.2% 0% 14375 0.4922 35.08 34.24 0% 0 0% 0 0% 0 0% 0%
20220615 35.18 35.66 34.06 34.06 -2.77% -1.99% 0% 21945 0.7625 47.23 34.75 0% 0 0% 0 0% 0 0% 0%
20220614 34.83 35.32 34.18 35.03 -1.27% 0.66% 0% 23042 0.8018 46.17 34.8 0% 0 0% 0 0% 0 0% 0%
20220613 34.6 35.99 34.01 35.48 0.94% 0.2% 0% 25912 0.9176 51.44 35.41 0% 0 0% 0 0% 0 0% 0%
20220610 33.63 35.7 33.62 35.15 4.46% 0.34% 0% 43751 1.5328 83.56 35.03 0% 0 0% 0 0% 0 0% 0%
20220609 34.3 34.6 33.65 33.65 -2.55% -1.15% 0% 30200 1.0281 56.19 34.04 0% 0 0% 0 0% 0 0% 0%
20220608 35 35.68 34 34.53 -3.9% -0.63% 0% 55761 1.9378 101.74 34.75 0% 0 0% 0 0% 0 0% 0%
20220607 40.05 40.51 35.21 35.93 -7.85% -3.23% 0% 84000 3.1191 159.17 37.13 0% 0 0% 0 0% 0 0% 0%
20220606 39 40 37.51 38.99 0.23% 0.39% 0% 52282 2.0307 107.56 38.84 0% 0 0% 0 0% 0 0% 0%
20220602 39.07 39.3 37.85 38.9 -1.77% 0.93% 0% 34270 1.3207 64.01 38.54 0% 0 0% 0 0% 0 0% 0%
20220601 37 40.17 36.68 39.6 4.93% 2.04% 0% 67030 2.6012 120.42 38.81 0% 0 0% 0 0% 0 0% 0%
20220531 38.99 39.2 35.43 37.74 0.88% 1.4% 0% 53359 1.9862 99.32 37.22 0% 0 0% 0 0% 0 0% 0%
20220530 37.26 37.63 36 37.41 0.7% 1.46% 0% 34499 1.2719 67.91 36.87 0% 0 0% 0 0% 0 0% 0%
20220527 37.03 39.06 36.71 37.15 0.49% -2.37% 0% 37363 1.4215 79.6 38.05 0% 0 0% 0 0% 0 0% 0%
20220526 38.4 38.51 36.43 36.97 -3.97% -0.7% 0% 39849 1.4836 87.48 37.23 0% 0 0% 0 0% 0 0% 0%
20220525 37.69 39.76 36.75 38.5 0.16% 1.53% 0% 46874 1.7776 109.72 37.92 0% 0 0% 0 0% 0 0% 0%
20220524 38.76 40.67 37.8 38.44 -1.71% -1.86% 0% 63366 2.4821 162.43 39.17 0% 0 0% 0 0% 0 0% 0%
20220523 38 39.86 37.05 39.11 0.03% 1.96% 0% 62630 2.4023 177.25 38.36 0% 0 0% 0 0% 0 0% 0%
20220520 35.98 41 35.91 39.1 13.23% 2.46% 0% 99284 3.7882 324.72 38.16 0% 0 0% 0 0% 0 0% 0%
20220519 31.35 36.5 31.21 34.53 8.41% 1.62% 0% 67336 2.288 266.98 33.98 0% 0 0% 0 0% 0 0% 0%
20220518 30.61 32.14 30.6 31.85 4.05% 0.85% 0% 31570 0.9971 144.7 31.58 0% 0 0% 0 0% 0 0% 0%
20220517 30.16 31.16 29.89 30.61 1.49% 0.43% 0% 23311 0.7106 109.08 30.48 0% 0 0% 0 0% 0 0% 0%
20220516 30.94 31.3 30.05 30.16 -1.73% -1.05% 0% 12915 0.3937 62.65 30.48 0% 0 0% 0 0% 0 0% 0%
20220513 30.77 31.2 30.38 30.69 -1% -0.03% 0% 16587 0.5092 75.96 30.7 0% 0 0% 0 0% 0 0% 0%
20220512 31.15 32.14 30.42 31 1.31% -0.58% 0% 22946 0.7155 104.19 31.18 0% 0 0% 0 0% 0 0% 0%
20220511 30.62 31.45 30.35 30.6 -0.07% -1.1% 0% 27547 0.8523 119.14 30.94 0% 0 0% 0 0% 0 0% 0%
20220510 28.89 30.89 28.89 30.62 4.15% 1.36% 0% 25170 0.7604 109.25 30.21 0% 0 0% 0 0% 0 0% 0%
20220509 28.91 30.07 28.91 29.4 2.08% -0.64% 0% 17342 0.5131 75.1 29.59 0% 0 0% 0 0% 0 0% 0%
20220506 28.39 30.14 27.66 28.8 0.98% -0.35% 0% 24062 0.6955 104.26 28.9 0% 0 0% 0 0% 0 0% 0%
20220505 27.47 29.2 27.47 28.52 2.11% 0.07% 0% 21316 0.6074 92.43 28.5 0% 0 0% 0 0% 0 0% 0%
20220429 27.1 28.23 27.1 27.93 2.72% 0.83% 0% 22350 0.619 94.78 27.7 0% 0 0% 0 0% 0 0% 0%
20220428 27.45 28 26.92 27.19 -2.65% -0.66% 0% 17761 0.4861 74.96 27.37 0% 0 0% 0 0% 0 0% 0%
20220427 25.55 28.08 25.55 27.93 6.68% 3.22% 0% 30230 0.8179 125.49 27.06 0% 0 0% 0 0% 0 0% 0%
20220426 26 27.97 25.81 26.18 -3.22% -2.6% 0% 25334 0.6811 105.79 26.88 0% 0 0% 0 0% 0 0% 0%
20220425 30 31.85 27.05 27.05 -10.43% -9.26% 0% 33670 1.0038 155.06 29.81 0% 0 0% 0 0% 0 0% 0%
20220422 29.55 30.7 29.02 30.2 1.48% 0.94% 0% 21855 0.6539 99.8 29.92 0% 0 0% 0 0% 0 0% 0%
20220421 31.75 31.82 29.3 29.76 -5.79% -1.49% 0% 20848 0.6298 89.42 30.21 0% 0 0% 0 0% 0 0% 0%
20220420 31.66 32.31 31.05 31.59 -0.44% -0.44% 0% 11218 0.3559 49.28 31.73 0% 0 0% 0 0% 0 0% 0%
20220419 32.01 33.24 31.52 31.73 -1.83% -1.49% 0% 18574 0.5983 79.31 32.21 0% 0 0% 0 0% 0 0% 0%
20220418 31.36 32.56 30.57 32.32 2.47% 1.41% 0% 17900 0.5704 69.28 31.87 0% 0 0% 0 0% 0 0% 0%
20220415 31.35 31.84 30.3 31.54 -0.1% 1.19% 0% 18385 0.5731 64.81 31.17 0% 0 0% 0 0% 0 0% 0%
20220414 32.33 32.6 31.52 31.57 -1.19% -1.59% 0% 16178 0.519 54.21 32.08 0% 0 0% 0 0% 0 0% 0%
20220413 34 34.02 32.35 32.35 -6.15% -1.91% 0% 22508 0.7423 73.68 32.98 0% 0 0% 0 0% 0 0% 0%
20220412 34.26 34.52 33.01 34.47 0.52% 1.8% 0% 21286 0.7207 65.66 33.86 0% 0 0% 0 0% 0 0% 0%
20220411 36.7 36.7 33.82 34.29 -7.72% -2.34% 0% 30833 1.0827 91.76 35.11 0% 0 0% 0 0% 0 0% 0%
20220408 39.56 40.21 37 37.16 -5.88% -3.33% 0% 29886 1.1488 86.42 38.44 0% 0 0% 0 0% 0 0% 0%
20220407 40.53 41 39.48 39.48 -3.71% -1.6% 0% 20143 0.8082 53.93 40.12 0% 0 0% 0 0% 0 0% 0%
20220401 41.51 42.33 41.5 41.5 -1.12% -0.81% 0% 15723 0.6578 38.85 41.84 0% 0 0% 0 0% 0 0% 0%
20220331 43.93 44.1 41.63 41.97 -5.07% -1.25% 0% 29632 1.2594 64.5 42.5 0% 0 0% 0 0% 0 0% 0%
20220330 44.44 45 43.16 44.21 0.68% 0.07% 0% 26558 1.1734 57.29 44.18 0% 0 0% 0 0% 0 0% 0%
20220329 44.35 46.36 43.65 43.91 0% -1.94% 0% 28911 1.2945 59.36 44.78 0% 0 0% 0 0% 0 0% 0%
20220328 43 43.93 42.07 43.91 1.76% 1.36% 0% 23298 1.0093 43.85 43.32 0% 0 0% 0 0% 0 0% 0%
20220325 45.31 45.39 42.88 43.15 -5.33% -1.91% 0% 37096 1.632 63.75 43.99 0% 0 0% 0 0% 0 0% 0%
20220324 45.56 46.34 44.75 45.58 -0.98% 0.24% 0% 33893 1.541 51.93 45.47 0% 0 0% 0 0% 0 0% 0%
20220323 46.7 48.87 46 46.03 -3.01% -3.18% 0% 54146 2.5742 78.04 47.54 0% 0 0% 0 0% 0 0% 0%
20220322 47.69 50.5 46.8 47.46 -0.46% -1.92% 0% 58738 2.8424 91.23 48.39 0% 0 0% 0 0% 0 0% 0%
20220321 46.86 48.38 46.5 47.68 0.44% 0.29% 0% 57747 2.7454 93.89 47.54 0% 0 0% 0 0% 0 0% 0%
20220318 42.74 47.48 41.8 47.47 10.29% 4.67% 0% 71813 3.257 119.44 45.35 0% 0 0% 0 0% 0 0% 0%
20220317 43.96 45.31 42.85 43.04 -2.18% -2.25% 0% 50819 2.2378 89.04 44.03 0% 0 0% 0 0% 0 0% 0%
20220316 46.96 46.99 39.99 44 -4.56% 1.57% 0% 57668 2.4984 101.44 43.32 0% 0 0% 0 0% 0 0% 0%
20220315 46.8 48.38 45.8 46.1 -3.19% -1.83% 0% 53480 2.5113 105.35 46.96 0% 0 0% 0 0% 0 0% 0%
20220311 47.11 48.19 46.02 47.05 -4.23% 0.28% 0% 76742 3.6005 159 46.92 0% 0 0% 0 0% 0 0% 0%
20220310 46 51.5 45 49.13 6.92% 1.19% 0% 117718 5.7157 278.71 48.55 0% 0 0% 0 0% 0 0% 0%
20220309 41.5 48.83 40.8 45.95 12.93% 0.35% 0% 105903 4.8491 290.04 45.79 0% 0 0% 0 0% 0 0% 0%
20220308 41.77 42.17 40.25 40.69 -1.41% -1.29% 0% 18193 0.75 53.42 41.22 0% 0 0% 0 0% 0 0% 0%
20220307 42.53 43.08 40.9 41.27 -3.57% -1.36% 0% 22121 0.9256 59.82 41.84 0% 0 0% 0 0% 0 0% 0%
20220304 42.94 44 42.75 42.8 -1.83% -1.15% 0% 17927 0.7763 48.37 43.3 0% 0 0% 0 0% 0 0% 0%
20220303 44.81 45.28 43.51 43.6 -1.71% -1.38% 0% 25553 1.1297 68.59 44.21 0% 0 0% 0 0% 0 0% 0%
20220302 42.88 44.9 42.46 44.36 1.88% 2% 0% 40000 1.7394 101.35 43.49 0% 0 0% 0 0% 0 0% 0%
20220301 45.3 45.67 43.44 43.54 -1.58% -2.4% 0% 38371 1.7117 105.88 44.61 0% 0 0% 0 0% 0 0% 0%
20220228 43.56 44.24 42.71 44.24 2.27% 1.44% 0% 30295 1.3212 88.14 43.61 0% 0 0% 0 0% 0 0% 0%
20220225 43.35 44.44 42.79 43.26 0.35% -0.69% 0% 33467 1.4579 104.02 43.56 0% 0 0% 0 0% 0 0% 0%
20220224 45 45.25 42.36 43.11 -5.29% -2.04% 0% 43479 1.9134 147.15 44.01 0% 0 0% 0 0% 0 0% 0%
20220223 44.6 45.66 43.74 45.52 2.04% 2.15% 0% 48654 2.1678 185.57 44.56 0% 0 0% 0 0% 0 0% 0%
20220222 42.86 44.95 42.27 44.61 4.06% 1.36% 0% 49629 2.1842 219.37 44.01 0% 0 0% 0 0% 0 0% 0%
20220221 41.98 43.75 41.54 42.87 2.56% 0.19% 0% 35082 1.5012 158.25 42.79 0% 0 0% 0 0% 0 0% 0%
20220218 40.98 41.84 39.6 41.8 0.58% 2.4% 0% 29267 1.1948 121.44 40.82 0% 0 0% 0 0% 0 0% 0%
20220217 41 43.23 39.86 41.56 0.87% 0.27% 0% 43435 1.8005 158.43 41.45 0% 0 0% 0 0% 0 0% 0%
20220216 40.74 41.73 40.7 41.2 1.63% -0.05% 0% 18003 0.742 61.56 41.22 0% 0 0% 0 0% 0 0% 0%
20220215 39.98 40.68 39.05 40.54 1.55% 0.97% 0% 13149 0.5279 39.46 40.15 0% 0 0% 0 0% 0 0% 0%
20220214 39.35 40.77 39.02 39.92 0.23% -0.4% 0% 8503 0.3408 22.54 40.08 0% 0 0% 0 0% 0 0% 0%
20220211 41.04 41.27 39.6 39.83 -3.63% -0.77% 0% 11141 0.4472 25.22 40.14 0% 0 0% 0 0% 0 0% 0%
20220210 42.16 42.44 40.5 41.33 -2.15% -0.07% 0% 14554 0.6019 30.14 41.36 0% 0 0% 0 0% 0 0% 0%
20220209 41.54 42.35 41.22 42.24 1% 0.64% 0% 10731 0.4504 20.3 41.97 0% 0 0% 0 0% 0 0% 0%
20211203 56.92 57.44 54.81 56.65 0.75% 0.46% 0% 29925 1.6874 68.01 56.39 0% 0 0% 0 0% 0 0% 0%
20211202 58.01 58.81 56.1 56.23 -5.1% -1.54% 0% 31554 1.8021 68.82 57.11 0% 0 0% 0 0% 0 0% 0%
20211201 58 59.26 56.04 59.25 3.26% 2.92% 0% 45746 2.6338 94.3 57.57 0% 0 0% 0 0% 0 0% 0%
20211130 61 61 57.38 57.38 -4.8% -2.55% 0% 41556 2.4468 82.39 58.88 0% 0 0% 0 0% 0 0% 0%
20211129 58.73 61.48 58.03 60.27 1.38% -0.02% 0% 33648 2.0284 67.12 60.28 0% 0 0% 0 0% 0 0% 0%
20211126 58.93 59.79 57.85 59.45 -0.78% 1.17% 0% 37197 2.1857 69.09 58.76 0% 0 0% 0 0% 0 0% 0%
20211125 61.6 63.86 59.7 59.92 -2.73% -2.79% 0% 47030 2.899 83.98 61.64 0% 0 0% 0 0% 0 0% 0%
20211124 61.12 61.98 59.7 61.6 0.15% 1.43% 0% 43647 2.6507 75.73 60.73 0% 0 0% 0 0% 0 0% 0%
20211123 63.54 63.8 61.36 61.51 -3.16% -1.62% 0% 44079 2.7557 78.48 62.52 0% 0 0% 0 0% 0 0% 0%
20211122 62.75 63.85 61.75 63.52 1.29% 1.18% 0% 46869 2.9425 81.34 62.78 0% 0 0% 0 0% 0 0% 0%
20211119 61.17 63.25 60.15 62.71 2.52% 1.41% 0% 48579 3.0043 79.41 61.84 0% 0 0% 0 0% 0 0% 0%
20211118 63.42 64.97 61.15 61.17 -5.02% -2.81% 0% 56715 3.5695 90.83 62.94 0% 0 0% 0 0% 0 0% 0%
20211117 62.37 65.26 61.36 64.4 3.49% 1.27% 0% 69999 4.4515 114.52 63.59 0% 0 0% 0 0% 0 0% 0%
20211116 61.4 62.23 59.26 62.23 1.55% 2.37% 0% 49040 2.9813 81.01 60.79 0% 0 0% 0 0% 0 0% 0%
20211115 62.8 62.82 60.28 61.28 -2.36% -0.24% 0% 55783 3.4265 92.24 61.43 0% 0 0% 0 0% 0 0% 0%
20211112 59.23 62.88 58.73 62.76 6.64% 3.07% 0% 83911 5.1095 136.56 60.89 0% 0 0% 0 0% 0 0% 0%
20211111 59.2 62.09 57.81 58.85 -1.23% -1.16% 0% 57051 3.3967 95.74 59.54 0% 0 0% 0 0% 0 0% 0%
20211110 59.49 61.27 57.71 59.58 -1.47% 0.97% 0% 46814 2.7627 76.45 59.01 0% 0 0% 0 0% 0 0% 0%
20211109 64 66.25 60.18 60.47 -1.51% -2.56% 0% 62107 3.8546 100.11 62.06 0% 0 0% 0 0% 0 0% 0%
20211108 59.98 63.7 59.86 61.4 3.93% -0.21% 0% 76864 4.7298 122.99 61.53 0% 0 0% 0 0% 0 0% 0%
20211105 56.3 60.4 56.2 59.08 4.27% 1.04% 0% 77612 4.5382 117.8 58.47 0% 0 0% 0 0% 0 0% 0%
20211104 54.21 58.4 54.21 56.66 5.02% 0.23% 0% 55903 3.1602 83.05 56.53 0% 0 0% 0 0% 0 0% 0%
20211103 54.9 55.45 52.11 53.95 -3.18% 1.28% 0% 45536 2.4256 61.94 53.27 0% 0 0% 0 0% 0 0% 0%
20211102 58.1 58.1 54.71 55.72 -5.24% -1.29% 0% 59612 3.3648 78.75 56.45 0% 0 0% 0 0% 0 0% 0%
20211101 59.98 61.75 58.51 58.8 -1.54% -1.85% 0% 62595 3.7499 87.62 59.91 0% 0 0% 0 0% 0 0% 0%
20211029 57.5 59.78 56.48 59.72 3.64% 2.42% 0% 55200 3.2186 77.33 58.31 0% 0 0% 0 0% 0 0% 0%
20211028 60 60.7 56.02 57.62 -5.76% -1.13% 0% 70175 4.0899 99.87 58.28 0% 0 0% 0 0% 0 0% 0%
20211027 58.5 61.8 58.01 61.14 4.44% 1.33% 0% 85274 5.1455 125.56 60.34 0% 0 0% 0 0% 0 0% 0%
20211026 58.06 60.49 57.76 58.54 -1.03% -0.39% 0% 64979 3.8188 99.37 58.77 0% 0 0% 0 0% 0 0% 0%
20211025 56 60.6 56 59.15 5.44% 0.96% 0% 81944 4.8014 130.1 58.59 0% 0 0% 0 0% 0 0% 0%
20211022 57.12 59.58 55.03 56.1 -1.44% -2.23% 0% 70937 4.0701 118.86 57.38 0% 0 0% 0 0% 0 0% 0%
20211021 56.66 59.15 56 56.92 -2.53% -0.47% 0% 74470 4.2586 128.11 57.19 0% 0 0% 0 0% 0 0% 0%
20211020 52.34 60.99 52 58.4 10.44% 1.3% 0% 103864 5.9875 182.95 57.65 0% 0 0% 0 0% 0 0% 0%
20211019 56.8 57.76 52.78 52.88 -5.25% -4.17% 0% 62440 3.4452 109.23 55.18 0% 0 0% 0 0% 0 0% 0%
20211018 54 56.95 54 55.81 2.22% 0.04% 0% 46078 2.5709 82.34 55.79 0% 0 0% 0 0% 0 0% 0%
20211015 53.96 56.48 53.1 54.6 -1.62% 0.4% 0% 46830 2.5468 79.61 54.38 0% 0 0% 0 0% 0 0% 0%
20211014 52.5 57.9 51.9 55.5 5.35% 0.74% 0% 74797 4.1204 124.23 55.09 0% 0 0% 0 0% 0 0% 0%
20211013 51.19 54.54 49.8 52.68 1.95% 0.63% 0% 49747 2.6044 82.29 52.35 0% 0 0% 0 0% 0 0% 0%
20211012 48.33 51.7 48.26 51.67 5.45% 3.46% 0% 45935 2.2939 74.14 49.94 0% 0 0% 0 0% 0 0% 0%
20211011 52.36 52.48 48.75 49 -6.11% -1.31% 0% 43010 2.1356 70.19 49.65 0% 0 0% 0 0% 0 0% 0%
20211008 56.98 56.98 50.7 52.19 -7.95% -1.62% 0% 57977 3.0758 97.13 53.05 0% 0 0% 0 0% 0 0% 0%
20210930 54.27 59.8 54.08 56.7 3.83% 0.34% 0% 66624 3.7652 116.38 56.51 0% 0 0% 0 0% 0 0% 0%
20210929 55.35 61.64 54.45 54.61 -1.53% -5.03% 0% 83403 4.7959 152.15 57.5 0% 0 0% 0 0% 0 0% 0%
20210928 53.93 56.52 51.4 55.46 0.84% 1.71% 0% 57318 3.1255 106.87 54.53 0% 0 0% 0 0% 0 0% 0%
20210927 53.96 56.59 51.6 55 1.12% 1.18% 0% 61112 3.3221 114.79 54.36 0% 0 0% 0 0% 0 0% 0%
20210924 50.26 55.43 49.5 54.39 6.19% 1.95% 0% 69362 3.7008 127.87 53.35 0% 0 0% 0 0% 0 0% 0%
20210923 50.4 55 50.2 51.22 0.65% -2.79% 0% 48951 2.5792 87.11 52.69 0% 0 0% 0 0% 0 0% 0%
20210922 48 51.2 47.88 50.89 3.08% 1.19% 0% 37447 1.8831 60.17 50.29 0% 0 0% 0 0% 0 0% 0%
20210917 48.26 50.4 48.03 49.37 0.55% 0.35% 0% 35759 1.7594 49.62 49.2 0% 0 0% 0 0% 0 0% 0%
20210916 52.98 53.5 48.88 49.1 -10.68% -4.01% 0% 65472 3.3488 89.39 51.15 0% 0 0% 0 0% 0 0% 0%
20210915 54.68 58.27 54.55 54.97 3.19% -2.14% 0% 66574 3.7397 98.47 56.17 0% 0 0% 0 0% 0 0% 0%
20210914 52.41 54.48 51.6 53.27 2.09% 0.45% 0% 54809 2.9065 76.26 53.03 0% 0 0% 0 0% 0 0% 0%
20210913 53.89 53.98 51.4 52.18 -4.29% -0.02% 0% 47908 2.5001 62.98 52.19 0% 0 0% 0 0% 0 0% 0%
20210910 54.3 56.59 54.01 54.52 0.22% -1.12% 0% 50485 2.7835 65.09 55.14 0% 0 0% 0 0% 0 0% 0%
20210909 56.07 56.38 53.89 54.4 -4.91% -0.93% 0% 60162 3.3035 70.73 54.91 0% 0 0% 0 0% 0 0% 0%
20210908 61 62.61 56.6 57.21 -5.8% -2.34% 0% 73888 4.328 83.34 58.58 0% 0 0% 0 0% 0 0% 0%
20210907 59.51 61.67 57.89 60.73 1.2% 1.57% 0% 70984 4.2443 71.07 59.79 0% 0 0% 0 0% 0 0% 0%
20210906 67.51 68 57.34 60.01 -9.76% -0.84% 0% 99275 6.0085 29.99 60.52 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