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. 超越科技301049
    4. 返回上一页 刷新
股票代码（例：sz301049）       401条   (进入超越科技股票专站) 超越科技股票成本分析
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 23.97 24.18 23.73 23.92 -0.33% 0% 0% 12894 0.3084 69.66 23.92 0% 0 0% 0 0% 0 0% 0%
20230927 24.37 24.53 24 24 -1.52% -0.83% 0% 13189 0.3192 62.92 24.2 0% 0 0% 0 0% 0 0% 0%
20230926 24.02 24.54 23.88 24.37 1.46% 0.37% 0% 13589 0.3299 53.03 24.28 0% 0 0% 0 0% 0 0% 0%
20230925 24.14 24.39 23.7 24.02 -0.41% 0.25% 0% 9832 0.2356 37.81 23.96 0% 0 0% 0 0% 0 0% 0%
20230922 23.55 24.12 23.45 24.12 1.56% 0.92% 0% 13906 0.3323 50.16 23.9 0% 0 0% 0 0% 0 0% 0%
20230921 24.07 24.47 23.72 23.75 -1.45% -1.29% 0% 11045 0.2657 39.44 24.06 0% 0 0% 0 0% 0 0% 0%
20230920 23.97 24.22 23.59 24.1 0.54% 0.5% 0% 12220 0.293 41.35 23.98 0% 0 0% 0 0% 0 0% 0%
20230919 23.88 24.14 23.6 23.97 0.38% 0.21% 0% 12384 0.2962 38.31 23.92 0% 0 0% 0 0% 0 0% 0%
20230918 23.85 24.18 23.44 23.88 0.13% 0.42% 0% 15962 0.3795 44.66 23.78 0% 0 0% 0 0% 0 0% 0%
20230915 24.58 24.97 23.72 23.85 -3.28% -1.28% 0% 29063 0.7022 71.88 24.16 0% 0 0% 0 0% 0 0% 0%
20230914 25.9 25.9 24.45 24.66 -6.34% -1.48% 0% 39794 0.996 96.71 25.03 0% 0 0% 0 0% 0 0% 0%
20230913 25.15 26.5 24.94 26.33 4.69% 2.05% 0% 58609 1.5123 134.07 25.8 0% 0 0% 0 0% 0 0% 0%
20230912 25.3 25.39 24.73 25.15 -0.44% 0.4% 0% 16142 0.4044 33.56 25.05 0% 0 0% 0 0% 0 0% 0%
20230911 24.65 25.28 24.23 25.26 2.52% 1.04% 0% 27512 0.6879 46.72 25 0% 0 0% 0 0% 0 0% 0%
20230908 24.54 24.98 24.31 24.64 -0.08% 0.24% 0% 19189 0.4716 27.14 24.58 0% 0 0% 0 0% 0 0% 0%
20230907 24.9 25.05 24.45 24.66 -1.32% -0.04% 0% 22867 0.5642 27.29 24.67 0% 0 0% 0 0% 0 0% 0%
20230906 26 26.05 24.58 24.99 -2.95% 0.4% 0% 34919 0.8692 38.3 24.89 0% 0 0% 0 0% 0 0% 0%
20230905 26.52 26.6 25.46 25.75 -2.05% 0% 0% 40710 1.0483 41.26 25.75 0% 0 0% 0 0% 0 0% 0%
20230904 25.46 26.56 25.18 26.29 4.16% 1.15% 0% 56778 1.4754 51.51 25.99 0% 0 0% 0 0% 0 0% 0%
20230901 26.14 26.22 25.04 25.24 -2.92% -0.36% 0% 43022 1.0897 35.81 25.33 0% 0 0% 0 0% 0 0% 0%
20230831 26.86 27.2 25.15 26 -6% 0.58% 0% 76052 1.9662 63.24 25.85 0% 0 0% 0 0% 0 0% 0%
20230830 29.25 29.49 27.33 27.66 -8.5% -1.5% 0% 82074 2.3048 76.65 28.08 0% 0 0% 0 0% 0 0% 0%
20230829 28.34 30.77 27.52 30.23 6.52% 1.37% 0% 101824 3.0363 105.82 29.82 0% 0 0% 0 0% 0 0% 0%
20230828 31 31.75 28.3 28.38 -3.47% -6% 0% 107928 3.258 122.9 30.19 0% 0 0% 0 0% 0 0% 0%
20230825 27.19 31.85 26.67 29.4 7.1% 0.1% 0% 126910 3.7278 154.72 29.37 0% 0 0% 0 0% 0 0% 0%
20230824 27.31 29.15 26.17 27.45 -7.48% 0.59% 0% 94524 2.5793 124.51 27.29 0% 0 0% 0 0% 0 0% 0%
20230823 27.98 31 27.53 29.67 1.33% 1.57% 0% 122099 3.5668 190.35 29.21 0% 0 0% 0 0% 0 0% 0%
20230822 29.15 33 27.15 29.28 -2.79% 1.39% 0% 145463 4.2003 268.01 28.88 0% 0 0% 0 0% 0 0% 0%
20230821 25.12 30.12 24.83 30.12 20% 9.85% 0% 115557 3.1691 259.78 27.42 0% 0 0% 0 0% 0 0% 0%
20230818 24.19 25.87 23.85 25.1 3.12% 0.04% 0% 68183 1.7105 180.59 25.09 0% 0 0% 0 0% 0 0% 0%
20230817 24.5 24.57 23.1 24.34 -0.61% 2.14% 0% 38382 0.9148 110.59 23.83 0% 0 0% 0 0% 0 0% 0%
20230816 23.88 24.8 23.6 24.49 0.66% 0.62% 0% 37973 0.9241 117.1 24.34 0% 0 0% 0 0% 0 0% 0%
20230815 23.44 24.87 23.31 24.33 2.74% 0.16% 0% 45147 1.0965 142.9 24.29 0% 0 0% 0 0% 0 0% 0%
20230814 22.8 23.72 22.58 23.68 2.69% 1.07% 0% 26244 0.6148 78.72 23.43 0% 0 0% 0 0% 0 0% 0%
20230811 22.98 23.9 22.95 23.06 -0.82% -1.03% 0% 18169 0.4234 47.57 23.3 0% 0 0% 0 0% 0 0% 0%
20230810 23.1 23.38 22.68 23.25 -1.27% 0.87% 0% 29632 0.683 62.33 23.05 0% 0 0% 0 0% 0 0% 0%
20230809 23.3 23.89 23.14 23.55 0.56% -0.17% 0% 25278 0.5962 42.92 23.59 0% 0 0% 0 0% 0 0% 0%
20230808 23.6 24.06 23.32 23.42 -1.14% -1.22% 0% 36392 0.8628 57.02 23.71 0% 0 0% 0 0% 0 0% 0%
20230807 23.33 23.7 22.8 23.69 1.54% 1.24% 0% 30373 0.7108 47.63 23.4 0% 0 0% 0 0% 0 0% 0%
20230804 23.61 23.71 23.1 23.33 -0.3% 0.04% 0% 29335 0.6842 44.69 23.32 0% 0 0% 0 0% 0 0% 0%
20230803 23.64 23.66 23.05 23.4 -0.89% -0.09% 0% 24522 0.5742 36.18 23.42 0% 0 0% 0 0% 0 0% 0%
20230802 23.93 24 23.28 23.61 -1.34% 0.38% 0% 29791 0.7006 42.23 23.52 0% 0 0% 0 0% 0 0% 0%
20230801 24.65 24.85 23.72 23.93 -3.97% -0.58% 0% 52355 1.2602 70.85 24.07 0% 0 0% 0 0% 0 0% 0%
20230731 25.25 26 24.65 24.92 -0.4% -0.99% 0% 69781 1.7567 103.05 25.17 0% 0 0% 0 0% 0 0% 0%
20230728 25.88 26.35 24.91 25.02 -3.73% -1.22% 0% 83346 2.1114 130.83 25.33 0% 0 0% 0 0% 0 0% 0%
20230727 27.05 28.21 25.71 25.99 -1.74% -3.74% 0% 133030 3.5914 247.8 27 0% 0 0% 0 0% 0 0% 0%
20230726 22.45 26.45 22.21 26.45 20.01% 3.73% 0% 84054 2.143 186.87 25.5 0% 0 0% 0 0% 0 0% 0%
20230725 22.32 22.66 21.87 22.04 0.14% -0.81% 0% 29642 0.6586 63.33 22.22 0% 0 0% 0 0% 0 0% 0%
20230724 23 23.64 21.5 22.01 -8.94% -0.45% 0% 50285 1.112 106.77 22.11 0% 0 0% 0 0% 0 0% 0%
20230721 23.53 25.07 23.53 24.17 1.98% -0.9% 0% 51105 1.2464 129.66 24.39 0% 0 0% 0 0% 0 0% 0%
20230720 24.07 24.87 23.6 23.7 -4.44% -1.78% 0% 53402 1.2886 148.95 24.13 0% 0 0% 0 0% 0 0% 0%
20230719 22.77 27.34 22.73 24.8 8.87% -0.32% 0% 76134 1.8945 243.17 24.88 0% 0 0% 0 0% 0 0% 0%
20230718 23.27 23.28 22.66 22.78 -2.9% -0.26% 0% 22376 0.511 77.68 22.84 0% 0 0% 0 0% 0 0% 0%
20230717 22.6 23.5 22.04 23.46 3.81% 1.6% 0% 33031 0.7627 114.47 23.09 0% 0 0% 0 0% 0 0% 0%
20230714 22.71 23.15 22.39 22.6 -1.31% -0.4% 0% 19847 0.4504 70.95 22.69 0% 0 0% 0 0% 0 0% 0%
20230713 22.97 23.28 22.65 22.9 -0.99% 0.31% 0% 22693 0.518 78.71 22.83 0% 0 0% 0 0% 0 0% 0%
20230712 22.72 23.44 22.42 23.13 1.85% 0.13% 0% 43453 1.0037 165.16 23.1 0% 0 0% 0 0% 0 0% 0%
20230711 22.2 22.76 22.01 22.71 2.3% 0.58% 0% 26235 0.5925 97.44 22.58 0% 0 0% 0 0% 0 0% 0%
20230710 22 22.23 21.84 22.2 1.65% 0.5% 0% 10333 0.2283 44.91 22.09 0% 0 0% 0 0% 0 0% 0%
20230707 22.2 22.35 21.82 21.84 -1.22% -0.95% 0% 10413 0.2296 42.26 22.05 0% 0 0% 0 0% 0 0% 0%
20230706 22.4 22.46 21.92 22.11 -1.6% 0.09% 0% 14563 0.3217 43.23 22.09 0% 0 0% 0 0% 0 0% 0%
20230705 22.4 22.77 22.08 22.47 0.76% -0.13% 0% 23761 0.5346 79.73 22.5 0% 0 0% 0 0% 0 0% 0%
20230704 21.88 22.35 21.78 22.3 1.27% 0.5% 0% 17155 0.3806 46.77 22.19 0% 0 0% 0 0% 0 0% 0%
20230703 22 22.37 21.96 22.02 -0.36% -0.54% 0% 17823 0.3946 45.23 22.14 0% 0 0% 0 0% 0 0% 0%
20230630 21.58 22.3 21.43 22.1 2.89% 0.5% 0% 24338 0.5353 57.5 21.99 0% 0 0% 0 0% 0 0% 0%
20230629 21.43 21.94 21.4 21.48 -0.83% -0.92% 0% 15865 0.3439 35.68 21.68 0% 0 0% 0 0% 0 0% 0%
20230628 21.47 21.85 21.11 21.66 -1.1% 1.26% 0% 14630 0.313 29.38 21.39 0% 0 0% 0 0% 0 0% 0%
20230627 22.68 22.68 21.8 21.9 -0.77% -0.82% 0% 20126 0.4444 36.53 22.08 0% 0 0% 0 0% 0 0% 0%
20230626 21.4 22.24 21.04 22.07 1.71% 2.18% 0% 27629 0.5969 40.33 21.6 0% 0 0% 0 0% 0 0% 0%
20230621 22.33 22.99 21.43 21.7 -3.43% -1.77% 0% 33679 0.744 49.07 22.09 0% 0 0% 0 0% 0 0% 0%
20230620 22.94 22.94 22 22.47 1.49% 0.13% 0% 32916 0.7387 50.6 22.44 0% 0 0% 0 0% 0 0% 0%
20230619 23 23 22.05 22.14 -1.99% -1.2% 0% 32641 0.7316 51.19 22.41 0% 0 0% 0 0% 0 0% 0%
20230616 22.33 23 21.75 22.59 0.67% 1.53% 0% 45464 1.0117 71.65 22.25 0% 0 0% 0 0% 0 0% 0%
20230615 21.99 22.45 21.56 22.44 1.4% 1.95% 0% 46715 1.028 77.92 22.01 0% 0 0% 0 0% 0 0% 0%
20230614 22.58 22.8 21.97 22.13 -1.6% -0.58% 0% 44224 0.9843 78.81 22.26 0% 0 0% 0 0% 0 0% 0%
20230613 23.68 23.99 22.38 22.49 -5.5% -1.4% 0% 66185 1.5094 125.8 22.81 0% 0 0% 0 0% 0 0% 0%
20230612 23.17 24.2 22.57 23.8 -4.72% 2.01% 0% 81804 1.9086 171.21 23.33 0% 0 0% 0 0% 0 0% 0%
20230609 24.8 26.48 24.51 24.98 6.25% -1.46% 0% 123432 3.1293 336.61 25.35 0% 0 0% 0 0% 0 0% 0%
20230608 19.69 23.51 19.67 23.51 20.01% 3.07% 0% 42641 0.9728 157.24 22.81 0% 0 0% 0 0% 0 0% 0%
20230607 20.05 20.16 19.47 19.59 -3.35% -0.46% 0% 13829 0.2722 52.92 19.68 0% 0 0% 0 0% 0 0% 0%
20230606 20.86 20.91 19.99 20.27 -3.98% -0.73% 0% 18529 0.3783 77.58 20.42 0% 0 0% 0 0% 0 0% 0%
20230605 20.3 21.77 20.1 21.11 4.04% -0.33% 0% 28413 0.6018 134.73 21.18 0% 0 0% 0 0% 0 0% 0%
20230602 20.02 20.29 19.9 20.29 2.37% 0.9% 0% 5773 0.1161 29.44 20.11 0% 0 0% 0 0% 0 0% 0%
20230601 20.2 20.2 19.7 19.82 -0.9% -0.25% 0% 7312 0.1453 55.3 19.87 0% 0 0% 0 0% 0 0% 0%
20230531 20.54 20.55 19.97 20 -3.1% -0.94% 0% 6799 0.1373 53.27 20.19 0% 0 0% 0 0% 0 0% 0%
20230530 20.87 20.87 20.4 20.64 0.78% 0.19% 0% 5331 0.1098 33.43 20.6 0% 0 0% 0 0% 0 0% 0%
20230529 20.7 20.89 20.28 20.48 -1.06% -0.15% 0% 5099 0.1046 38.31 20.51 0% 0 0% 0 0% 0 0% 0%
20230526 20.95 20.95 20.41 20.7 -1.19% 0.34% 0% 6626 0.1367 49.13 20.63 0% 0 0% 0 0% 0 0% 0%
20230525 20.82 21.29 20.61 20.95 0.72% 0.14% 0% 9041 0.1891 61.62 20.92 0% 0 0% 0 0% 0 0% 0%
20230524 20.92 20.92 20.45 20.8 1.32% 0.24% 0% 4139 0.0859 24.1 20.75 0% 0 0% 0 0% 0 0% 0%
20230523 20.89 20.9 20.5 20.53 -1.72% -0.82% 0% 3565 0.0738 18.67 20.7 0% 0 0% 0 0% 0 0% 0%
20230522 20.4 20.95 20.17 20.89 2.4% 0.67% 0% 6226 0.1292 30.63 20.75 0% 0 0% 0 0% 0 0% 0%
20230519 20.36 20.66 20.2 20.4 -0.24% 0.1% 0% 2645 0.0539 12.18 20.38 0% 0 0% 0 0% 0 0% 0%
20230518 20.31 20.53 20.12 20.45 0.69% 0.34% 0% 4765 0.0971 20.4 20.38 0% 0 0% 0 0% 0 0% 0%
20230517 20 20.81 20 20.31 0.94% -0.15% 0% 5629 0.1145 22.88 20.34 0% 0 0% 0 0% 0 0% 0%
20230516 20.05 20.67 20.03 20.12 -0.25% -0.84% 0% 6349 0.1288 24.26 20.29 0% 0 0% 0 0% 0 0% 0%
20230515 19.85 20.26 19.71 20.17 1.97% 0.45% 0% 5049 0.1014 17.21 20.08 0% 0 0% 0 0% 0 0% 0%
20230510 19.35 19.68 19.05 19.5 2.04% 0.36% 0% 3237 0.0629 26 19.43 0% 0 0% 0 0% 0 0% 0%
20230509 19.3 19.65 19 19.11 -1.65% -0.31% 0% 3438 0.0659 9.75 19.17 0% 0 0% 0 0% 0 0% 0%
20230508 19.74 19.96 19.32 19.43 -1.12% -0.56% 0% 3107 0.0607 9.62 19.54 0% 0 0% 0 0% 0 0% 0%
20230505 19.68 19.78 19.41 19.65 -0.2% 0.56% 0% 3521 0.0688 11.64 19.54 0% 0 0% 0 0% 0 0% 0%
20230504 19.26 19.79 19.26 19.69 0.51% 0.2% 0% 4676 0.0919 15.83 19.65 0% 0 0% 0 0% 0 0% 0%
20230428 18.92 19.69 18.11 19.59 4.37% 1.24% 0% 7359 0.1424 25.29 19.35 0% 0 0% 0 0% 0 0% 0%
20230427 18.74 18.95 18.69 18.77 -0.64% -0.16% 0% 3787 0.0712 13.6 18.8 0% 0 0% 0 0% 0 0% 0%
20230426 18.2 18.97 18.2 18.89 2.72% 0.85% 0% 4299 0.0805 16.78 18.73 0% 0 0% 0 0% 0 0% 0%
20230425 18.98 18.99 18.19 18.39 -3.52% -0.81% 0% 6363 0.118 27.47 18.54 0% 0 0% 0 0% 0 0% 0%
20230424 18.78 19.06 18.65 19.06 1.01% 0.79% 0% 3749 0.0709 20.11 18.91 0% 0 0% 0 0% 0 0% 0%
20230421 19.42 19.52 18.81 18.87 -2.98% -1.36% 0% 6899 0.132 46.05 19.13 0% 0 0% 0 0% 0 0% 0%
20230420 20.08 20.1 19.31 19.45 -3.81% -0.51% 0% 8727 0.1706 80.12 19.55 0% 0 0% 0 0% 0 0% 0%
20230419 19.96 20.28 19.93 20.22 0.15% 0.65% 0% 5813 0.1168 59.69 20.09 0% 0 0% 0 0% 0 0% 0%
20230418 21.1 21.22 19.9 20.19 -5.96% -0.35% 0% 17740 0.3595 180.74 20.26 0% 0 0% 0 0% 0 0% 0%
20230417 21.35 21.53 21.12 21.47 0.33% 0.14% 0% 4072 0.0873 49.96 21.44 0% 0 0% 0 0% 0 0% 0%
20230414 21.38 21.46 21.19 21.4 0.75% 0.47% 0% 3469 0.0739 47.58 21.3 0% 0 0% 0 0% 0 0% 0%
20230413 21.4 21.4 21.14 21.24 -0.84% -0.09% 0% 3480 0.074 47.25 21.26 0% 0 0% 0 0% 0 0% 0%
20230412 21.3 21.5 21.26 21.42 0.37% 0.14% 0% 3899 0.0834 51.36 21.39 0% 0 0% 0 0% 0 0% 0%
20230411 21.26 21.39 21.04 21.34 0.42% 0.71% 0% 3431 0.0727 42.73 21.19 0% 0 0% 0 0% 0 0% 0%
20230410 21.71 21.94 21.18 21.25 -2.12% -0.56% 0% 6809 0.1455 80.24 21.37 0% 0 0% 0 0% 0 0% 0%
20230407 21.42 21.72 21.38 21.71 1.45% 0.42% 0% 4149 0.0897 49.66 21.62 0% 0 0% 0 0% 0 0% 0%
20230406 21.9 21.9 21.29 21.4 -1.65% -0.37% 0% 6615 0.1421 74.58 21.48 0% 0 0% 0 0% 0 0% 0%
20230404 22.34 22.48 21.71 21.76 -2.6% -0.78% 0% 7169 0.1572 81.51 21.93 0% 0 0% 0 0% 0 0% 0%
20230403 21.97 22.38 21.83 22.34 1.73% 0.77% 0% 7955 0.1764 91.96 22.17 0% 0 0% 0 0% 0 0% 0%
20230331 21.85 21.97 21.62 21.96 0.97% 0.69% 0% 3269 0.0713 34.62 21.81 0% 0 0% 0 0% 0 0% 0%
20230330 22.09 22.1 21.61 21.75 -1.09% -0.23% 0% 5976 0.1303 56.94 21.8 0% 0 0% 0 0% 0 0% 0%
20230329 22.21 22.22 21.84 21.99 -0.68% 0% 0% 5871 0.1291 51.84 21.99 0% 0 0% 0 0% 0 0% 0%
20230328 22.78 22.78 22.11 22.14 -1.99% -0.63% 0% 6653 0.1482 56.41 22.28 0% 0 0% 0 0% 0 0% 0%
20230327 22.71 22.92 22.48 22.59 -0.53% -0.35% 0% 6424 0.1456 51.82 22.67 0% 0 0% 0 0% 0 0% 0%
20230324 22.61 22.73 22.43 22.71 0.53% 0.44% 0% 5675 0.1283 41.39 22.61 0% 0 0% 0 0% 0 0% 0%
20230323 22.52 22.59 22.2 22.59 0.53% 0.62% 0% 7231 0.1623 34.94 22.45 0% 0 0% 0 0% 0 0% 0%
20230322 22.49 22.75 22.36 22.47 0.13% -0.18% 0% 6575 0.148 38.22 22.51 0% 0 0% 0 0% 0 0% 0%
20230321 22.05 22.46 21.8 22.44 2.65% 0.94% 0% 6256 0.1391 36.27 22.23 0% 0 0% 0 0% 0 0% 0%
20230320 22.13 22.33 21.58 21.86 -1.44% -0.05% 0% 9104 0.1991 50.38 21.87 0% 0 0% 0 0% 0 0% 0%
20230317 22.43 22.65 22.08 22.18 -0.63% -0.4% 0% 8045 0.1792 46.48 22.27 0% 0 0% 0 0% 0 0% 0%
20230316 23.08 23.08 22.28 22.32 -3.54% -1.15% 0% 12456 0.2812 71.37 22.58 0% 0 0% 0 0% 0 0% 0%
20230315 22.84 23.28 22.8 23.14 1.94% 0.26% 0% 8123 0.1875 48.14 23.08 0% 0 0% 0 0% 0 0% 0%
20230314 23.3 23.44 22.54 22.7 -3.2% -0.48% 0% 13406 0.3058 78.79 22.81 0% 0 0% 0 0% 0 0% 0%
20230313 23 24.15 23 23.45 -1.35% -0.04% 0% 16621 0.3899 102.4 23.46 0% 0 0% 0 0% 0 0% 0%
20230310 23.4 24.7 23.4 23.77 0.68% -1.25% 0% 27938 0.6724 181.14 24.07 0% 0 0% 0 0% 0 0% 0%
20230309 22.98 23.83 22.74 23.61 2.79% 0.68% 0% 17439 0.4089 113.76 23.45 0% 0 0% 0 0% 0 0% 0%
20230308 22.51 22.98 22.51 22.97 1.37% 0.53% 0% 5515 0.126 30.77 22.85 0% 0 0% 0 0% 0 0% 0%
20230307 23.35 23.36 22.65 22.66 -3.29% -1.31% 0% 9833 0.2258 49.78 22.96 0% 0 0% 0 0% 0 0% 0%
20230306 23.29 23.43 23.05 23.43 0.82% 0.82% 0% 7651 0.1778 39.93 23.24 0% 0 0% 0 0% 0 0% 0%
20230303 23.5 23.62 23.17 23.24 -1.11% -0.3% 0% 11839 0.276 60.87 23.31 0% 0 0% 0 0% 0 0% 0%
20230302 23.87 23.87 23.5 23.5 -1.09% -0.42% 0% 8077 0.1906 43.48 23.6 0% 0 0% 0 0% 0 0% 0%
20230301 23.7 23.76 23.5 23.76 0.25% 0.55% 0% 8968 0.2119 48.02 23.63 0% 0 0% 0 0% 0 0% 0%
20230228 23.73 23.98 23.3 23.7 -0.34% 0.47% 0% 11749 0.2772 63.84 23.59 0% 0 0% 0 0% 0 0% 0%
20230227 24.47 24.68 23.63 23.78 -3.72% -1% 0% 15708 0.3773 85.66 24.02 0% 0 0% 0 0% 0 0% 0%
20230224 24.37 24.81 24 24.7 -0.44% 1.69% 0% 23250 0.5647 130.29 24.29 0% 0 0% 0 0% 0 0% 0%
20230223 23.63 25.38 23.63 24.81 4.03% 0.69% 0% 37290 0.9187 227.08 24.64 0% 0 0% 0 0% 0 0% 0%
20230222 23.24 24.56 23.21 23.85 2.8% -0.38% 0% 24113 0.5773 162.73 23.94 0% 0 0% 0 0% 0 0% 0%
20230221 23.2 23.29 22.9 23.2 0.04% 0.35% 0% 6056 0.14 40.84 23.12 0% 0 0% 0 0% 0 0% 0%
20230220 23.15 23.19 22.57 23.19 0.74% 1.35% 0% 8654 0.198 57.05 22.88 0% 0 0% 0 0% 0 0% 0%
20230217 22.94 23.44 22.94 23.02 0.52% -0.78% 0% 9757 0.2264 68.65 23.2 0% 0 0% 0 0% 0 0% 0%
20230216 23.98 23.98 22.78 22.9 -3.9% -2.01% 0% 12251 0.2863 86.47 23.37 0% 0 0% 0 0% 0 0% 0%
20230215 23.92 24.11 23.72 23.83 -0.54% -0.08% 0% 7341 0.1751 54.5 23.85 0% 0 0% 0 0% 0 0% 0%
20230214 23.9 24.2 23.57 23.96 0.42% 0.38% 0% 12035 0.2873 83 23.87 0% 0 0% 0 0% 0 0% 0%
20230213 23.89 23.97 23.57 23.86 0.21% 0.34% 0% 9222 0.2193 64.63 23.78 0% 0 0% 0 0% 0 0% 0%
20230210 24.11 24.2 23.68 23.81 -0.83% -0.13% 0% 11169 0.2663 76.78 23.84 0% 0 0% 0 0% 0 0% 0%
20230209 23.56 24.16 23.56 24.01 1.82% 0.5% 0% 18092 0.4322 127.03 23.89 0% 0 0% 0 0% 0 0% 0%
20230208 23.88 24.37 23.52 23.58 0.13% -1.17% 0% 20136 0.4804 143.16 23.86 0% 0 0% 0 0% 0 0% 0%
20230207 23.39 23.56 23.17 23.55 0.68% 0.47% 0% 11771 0.2759 77.58 23.44 0% 0 0% 0 0% 0 0% 0%
20230206 23.3 23.4 23 23.39 0.34% 0.56% 0% 6238 0.1451 43.13 23.26 0% 0 0% 0 0% 0 0% 0%
20230203 23.39 23.55 22.85 23.31 -0.17% 0.47% 0% 10671 0.2476 73.48 23.2 0% 0 0% 0 0% 0 0% 0%
20230202 23.53 23.53 23.26 23.35 -0.38% -0.13% 0% 9543 0.2231 68.7 23.38 0% 0 0% 0 0% 0 0% 0%
20230201 23.35 23.55 23.29 23.44 0% 0.26% 0% 18558 0.4338 131.67 23.38 0% 0 0% 0 0% 0 0% 0%
20230131 23.01 23.48 22.86 23.44 0.56% 0.9% 0% 11487 0.2668 91.42 23.23 0% 0 0% 0 0% 0 0% 0%
20230130 22.96 23.57 22.68 23.31 3.32% 0.65% 0% 16689 0.3866 141.1 23.16 0% 0 0% 0 0% 0 0% 0%
20230120 22.47 22.68 22.35 22.56 0.18% 0.04% 0% 9722 0.2192 88.56 22.55 0% 0 0% 0 0% 0 0% 0%
20230119 22.78 23 22.46 22.52 -2.43% -0.44% 0% 17464 0.3951 95.68 22.62 0% 0 0% 0 0% 0 0% 0%
20230118 21.8 24.97 21.8 23.08 5.29% -1.28% 0% 29613 0.6925 292.72 23.38 0% 0 0% 0 0% 0 0% 0%
20230117 22.08 22.16 21.8 21.92 -0.77% -0.05% 0% 4442 0.0974 54.11 21.93 0% 0 0% 0 0% 0 0% 0%
20230116 21.7 22.15 21.7 22.09 1.28% 0.41% 0% 6544 0.144 77.53 22 0% 0 0% 0 0% 0 0% 0%
20230113 22.01 22.2 21.76 21.81 -1.76% -0.5% 0% 6283 0.1377 76.97 21.92 0% 0 0% 0 0% 0 0% 0%
20230112 21.61 22.59 21.56 22.2 2.21% -0.18% 0% 12817 0.285 164.99 22.24 0% 0 0% 0 0% 0 0% 0%
20230111 21.83 22 21.66 21.72 -0.78% -0.37% 0% 3353 0.0731 47.66 21.8 0% 0 0% 0 0% 0 0% 0%
20230110 22.2 22.41 21.87 21.89 -1% -0.23% 0% 4466 0.098 62.31 21.94 0% 0 0% 0 0% 0 0% 0%
20230109 22.33 22.41 22.04 22.11 -0.18% -0.27% 0% 5863 0.13 80.19 22.17 0% 0 0% 0 0% 0 0% 0%
20230106 22.2 22.33 22 22.15 -1.38% -0.09% 0% 9401 0.2084 130.61 22.17 0% 0 0% 0 0% 0 0% 0%
20230105 21.65 22.74 21.51 22.46 3.74% 1.67% 0% 13326 0.2944 195.73 22.09 0% 0 0% 0 0% 0 0% 0%
20230104 21.59 21.82 21.44 21.65 0.32% -0.05% 0% 5208 0.1128 86.76 21.66 0% 0 0% 0 0% 0 0% 0%
20230103 21.01 21.6 20.88 21.58 2.42% 0.84% 0% 6672 0.1428 111.82 21.4 0% 0 0% 0 0% 0 0% 0%
20221230 20.8 21.12 20.66 21.07 1.44% 0.43% 0% 4386 0.092 37.21 20.98 0% 0 0% 0 0% 0 0% 0%
20221229 20.97 21.14 20.7 20.77 -0.95% -0.67% 0% 3616 0.0756 52.87 20.91 0% 0 0% 0 0% 0 0% 0%
20221228 21.4 21.4 20.97 20.97 -2.06% -0.47% 0% 4138 0.0872 59.08 21.07 0% 0 0% 0 0% 0 0% 0%
20221227 21.67 21.67 21.19 21.41 -0.37% 0.28% 0% 5287 0.1129 73.09 21.35 0% 0 0% 0 0% 0 0% 0%
20221226 21.08 21.49 21.05 21.49 2.19% 0.66% 0% 7026 0.15 94.52 21.35 0% 0 0% 0 0% 0 0% 0%
20221223 20.71 21.18 20.71 21.03 0.72% 0% 0% 5198 0.1093 63.56 21.03 0% 0 0% 0 0% 0 0% 0%
20221222 21.49 21.49 20.8 20.88 -2.02% -1.09% 0% 5581 0.1178 64.39 21.11 0% 0 0% 0 0% 0 0% 0%
20221221 21.64 21.68 21.01 21.31 -1.52% 0.14% 0% 4703 0.1001 51.69 21.28 0% 0 0% 0 0% 0 0% 0%
20221220 21.85 21.85 21.21 21.64 0.19% 0.56% 0% 4846 0.1043 50.01 21.52 0% 0 0% 0 0% 0 0% 0%
20221219 22.09 22.29 21.47 21.6 -2.17% -0.78% 0% 6310 0.1374 59.39 21.77 0% 0 0% 0 0% 0 0% 0%
20221216 22.61 22.81 22.03 22.08 -3.2% -0.76% 0% 9446 0.2102 81.72 22.25 0% 0 0% 0 0% 0 0% 0%
20221215 22.95 22.95 22.59 22.81 0.53% 0.22% 0% 4851 0.1104 41.52 22.76 0% 0 0% 0 0% 0 0% 0%
20221214 22.81 22.96 22.6 22.69 -0.4% -0.4% 0% 5755 0.1311 30.57 22.78 0% 0 0% 0 0% 0 0% 0%
20221213 22.71 23.08 22.68 22.78 -0.39% -0.35% 0% 5550 0.1269 36.96 22.86 0% 0 0% 0 0% 0 0% 0%
20221212 23.36 23.48 22.76 22.87 -2.1% -0.31% 0% 9379 0.2152 59.62 22.94 0% 0 0% 0 0% 0 0% 0%
20221209 23.45 23.53 23.2 23.36 -0.09% 0.17% 0% 5965 0.1391 37.77 23.32 0% 0 0% 0 0% 0 0% 0%
20221208 23.88 23.88 23.23 23.38 -0.51% -0.6% 0% 7776 0.1829 46.12 23.52 0% 0 0% 0 0% 0 0% 0%
20221207 23.99 23.99 23.36 23.5 -1.47% -0.42% 0% 8581 0.2025 48.38 23.6 0% 0 0% 0 0% 0 0% 0%
20221206 24.1 24.17 23.46 23.85 -1.57% -0.04% 0% 10090 0.2407 50.73 23.86 0% 0 0% 0 0% 0 0% 0%
20221205 24.26 24.64 23.94 24.23 -0.08% 0.25% 0% 9655 0.2334 40.73 24.17 0% 0 0% 0 0% 0 0% 0%
20221202 23.9 24.29 23.89 24.25 0.79% 0.54% 0% 10976 0.2647 46.97 24.12 0% 0 0% 0 0% 0 0% 0%
20221201 24 24.3 23.8 24.06 -0.04% 0.12% 0% 14082 0.3384 57.73 24.03 0% 0 0% 0 0% 0 0% 0%
20221130 23.81 24.95 23.81 24.07 2.12% -1.35% 0% 23654 0.5771 96.54 24.4 0% 0 0% 0 0% 0 0% 0%
20221129 23.52 23.65 23.13 23.57 1.9% 0.64% 0% 9649 0.226 37.17 23.42 0% 0 0% 0 0% 0 0% 0%
20221128 23.14 23.59 22.83 23.13 -1.87% 0.22% 0% 10915 0.2519 39.53 23.08 0% 0 0% 0 0% 0 0% 0%
20221125 24.2 24.3 23.42 23.57 -4.38% -0.76% 0% 17820 0.4233 64.69 23.75 0% 0 0% 0 0% 0 0% 0%
20221124 24.5 24.75 24.15 24.65 1.23% 0.57% 0% 15000 0.3676 54.58 24.51 0% 0 0% 0 0% 0 0% 0%
20221123 25.39 25.8 23.6 24.35 -3.03% -0.53% 0% 26958 0.66 91.85 24.48 0% 0 0% 0 0% 0 0% 0%
20221122 25.4 26.78 24.96 25.11 1.87% -2.71% 0% 47225 1.219 162.72 25.81 0% 0 0% 0 0% 0 0% 0%
20221121 24.14 24.65 23.96 24.65 1.78% 1.11% 0% 12241 0.2984 39.85 24.38 0% 0 0% 0 0% 0 0% 0%
20221118 25.13 25.13 24.17 24.22 -2.81% -1.18% 0% 19585 0.4801 50.19 24.51 0% 0 0% 0 0% 0 0% 0%
20221117 24.85 25.17 24.46 24.92 -0.76% 0.61% 0% 18265 0.4524 42.5 24.77 0% 0 0% 0 0% 0 0% 0%
20221116 24.6 25.39 24.31 25.11 1.37% 0.88% 0% 27571 0.6863 66.56 24.89 0% 0 0% 0 0% 0 0% 0%
20221115 24.24 25.34 24.24 24.77 1.31% -0.04% 0% 22177 0.5495 56.3 24.78 0% 0 0% 0 0% 0 0% 0%
20221114 24.95 24.95 24.11 24.45 -0.61% 0.2% 0% 16782 0.4095 44.18 24.4 0% 0 0% 0 0% 0 0% 0%
20221111 25.54 25.58 24.49 24.6 -1.32% -1.4% 0% 22882 0.5709 63.98 24.95 0% 0 0% 0 0% 0 0% 0%
20221110 25.48 25.78 24.9 24.93 -3.33% -1.19% 0% 32048 0.8087 95.66 25.23 0% 0 0% 0 0% 0 0% 0%
20221109 25.54 26.3 25.3 25.79 1.22% -0.46% 0% 39146 1.0143 130.6 25.91 0% 0 0% 0 0% 0 0% 0%
20221108 26.13 26.24 25.4 25.48 -4.93% -0.86% 0% 45763 1.1761 170.35 25.7 0% 0 0% 0 0% 0 0% 0%
20221107 26.21 27.99 25.55 26.8 1.94% 0.11% 0% 86164 2.3065 390.33 26.77 0% 0 0% 0 0% 0 0% 0%
20221104 22.4 26.29 22.36 26.29 19.99% 3.95% 0% 61302 1.5506 417.46 25.29 0% 0 0% 0 0% 0 0% 0%
20221103 21.95 22.2 21.55 21.91 -0.18% -0.09% 0% 5025 0.1102 48.21 21.93 0% 0 0% 0 0% 0 0% 0%
20221102 21.61 22.08 21.16 21.95 1.57% 0.55% 0% 6523 0.1424 60.58 21.83 0% 0 0% 0 0% 0 0% 0%
20221101 21.22 21.64 21 21.61 3.25% 1.22% 0% 4997 0.1067 43.81 21.35 0% 0 0% 0 0% 0 0% 0%
20221031 20.65 21.1 20.35 20.93 2.15% 0.38% 0% 7124 0.1485 53.91 20.85 0% 0 0% 0 0% 0 0% 0%
20221028 21.35 21.9 20.41 20.49 -5.27% -1.96% 0% 8233 0.1721 61.99 20.9 0% 0 0% 0 0% 0 0% 0%
20221027 22 22.44 21.6 21.63 -0.69% -1.19% 0% 6218 0.1361 49.65 21.89 0% 0 0% 0 0% 0 0% 0%
20221026 21.08 21.9 21.08 21.78 3.32% 0.97% 0% 7960 0.1717 63.5 21.57 0% 0 0% 0 0% 0 0% 0%
20221025 21.29 21.56 20.73 21.08 -2.77% 0.24% 0% 10265 0.2159 83.6 21.03 0% 0 0% 0 0% 0 0% 0%
20221024 22.8 22.8 21.68 21.68 -2.78% -2.17% 0% 6495 0.1439 60.93 22.16 0% 0 0% 0 0% 0 0% 0%
20221021 22.48 22.71 22.21 22.3 -0.8% -0.49% 0% 5796 0.1299 56.21 22.41 0% 0 0% 0 0% 0 0% 0%
20221020 22.69 22.85 22.38 22.48 -1.23% -0.4% 0% 8937 0.2017 88.13 22.57 0% 0 0% 0 0% 0 0% 0%
20221019 23.11 23.11 22.55 22.76 -2.49% -0.18% 0% 10451 0.2383 106.29 22.8 0% 0 0% 0 0% 0 0% 0%
20221018 22.85 23.48 22.55 23.34 3.32% 1.13% 0% 16901 0.39 179.23 23.08 0% 0 0% 0 0% 0 0% 0%
20221017 22.02 22.68 21.82 22.59 2.45% 0.85% 0% 8400 0.1882 91.45 22.4 0% 0 0% 0 0% 0 0% 0%
20220720 25.2 25.37 24.77 25.05 -0.28% 0.36% 0% 9777 0.244 76.56 24.96 0% 0 0% 0 0% 0 0% 0%
20220719 24.97 25.31 24.55 25.12 0.36% 0.36% 0% 15948 0.3991 130.34 25.03 0% 0 0% 0 0% 0 0% 0%
20220718 24.01 25.12 23.9 25.03 4.25% 0.81% 0% 18817 0.4673 163.03 24.83 0% 0 0% 0 0% 0 0% 0%
20220715 24.26 24.72 23.76 24.01 -1.32% -0.33% 0% 14407 0.3471 137.45 24.09 0% 0 0% 0 0% 0 0% 0%
20220714 23.38 24.5 23.3 24.33 5.1% 1.29% 0% 20411 0.4902 206.32 24.02 0% 0 0% 0 0% 0 0% 0%
20220713 22 23.19 22 23.15 4.7% 1.45% 0% 8658 0.1976 90.79 22.82 0% 0 0% 0 0% 0 0% 0%
20220712 22.69 22.69 22.06 22.11 -2.73% -0.67% 0% 5413 0.1205 51.35 22.26 0% 0 0% 0 0% 0 0% 0%
20220711 23.48 23.48 22.63 22.73 -2.45% -0.61% 0% 5492 0.1256 49.27 22.87 0% 0 0% 0 0% 0 0% 0%
20220708 23.41 23.86 23.15 23.3 0.17% -1.15% 0% 8485 0.2 75.53 23.57 0% 0 0% 0 0% 0 0% 0%
20220707 23.82 23.82 22.91 23.26 1.31% -0.09% 0% 7428 0.1729 62.71 23.28 0% 0 0% 0 0% 0 0% 0%
20220706 23.11 23.26 22.68 22.96 -1.12% -0.26% 0% 5273 0.1214 41.66 23.02 0% 0 0% 0 0% 0 0% 0%
20220705 23.77 24.03 22.9 23.22 -2.4% -0.73% 0% 8205 0.1919 63.29 23.39 0% 0 0% 0 0% 0 0% 0%
20220704 23.73 23.95 23.27 23.79 -0.29% 0.85% 0% 5430 0.1281 39.16 23.59 0% 0 0% 0 0% 0 0% 0%
20220701 23.67 24.08 23.49 23.86 0.63% 0.29% 0% 7625 0.1814 51.81 23.79 0% 0 0% 0 0% 0 0% 0%
20220630 23.73 23.92 23.47 23.71 0.42% 0.13% 0% 11965 0.2833 80.01 23.68 0% 0 0% 0 0% 0 0% 0%
20220629 24.47 24.58 23.59 23.61 -3.67% -1.67% 0% 13831 0.3321 95.32 24.01 0% 0 0% 0 0% 0 0% 0%
20220628 24.13 24.52 24.11 24.51 1.2% 0.57% 0% 10274 0.2504 69.88 24.37 0% 0 0% 0 0% 0 0% 0%
20220627 24.5 24.78 24.08 24.22 -1.18% -0.41% 0% 9186 0.2234 57.29 24.32 0% 0 0% 0 0% 0 0% 0%
20220624 24.12 24.59 23.9 24.51 1.62% 1.11% 0% 13475 0.3266 85.92 24.24 0% 0 0% 0 0% 0 0% 0%
20220623 23.44 24.38 23.43 24.12 2.25% 0.25% 0% 13406 0.3226 89.29 24.06 0% 0 0% 0 0% 0 0% 0%
20220622 24.24 24.24 23.47 23.59 -1.54% -0.3% 0% 9865 0.2334 67.34 23.66 0% 0 0% 0 0% 0 0% 0%
20220621 23.7 24.38 23.4 23.96 1.1% 0% 0% 17484 0.419 117.46 23.96 0% 0 0% 0 0% 0 0% 0%
20220620 23.49 24.16 23.33 23.7 1.59% -0.46% 0% 15088 0.3592 100.34 23.81 0% 0 0% 0 0% 0 0% 0%
20220617 22.87 23.39 22.53 23.33 1.61% 1.3% 0% 9734 0.2242 62.28 23.03 0% 0 0% 0 0% 0 0% 0%
20220616 23.11 23.35 22.77 22.96 -0.52% -0.43% 0% 10158 0.2342 62.84 23.06 0% 0 0% 0 0% 0 0% 0%
20220615 23.93 23.96 23.02 23.08 -3.55% -1.62% 0% 19009 0.4459 111.5 23.46 0% 0 0% 0 0% 0 0% 0%
20220614 22.66 24 22.33 23.93 4.73% 2.13% 0% 26465 0.6202 158.59 23.43 0% 0 0% 0 0% 0 0% 0%
20220613 22.3 22.96 22.3 22.85 0.31% 0.62% 0% 5394 0.1225 34.45 22.71 0% 0 0% 0 0% 0 0% 0%
20220610 22.68 22.94 22.24 22.78 1.06% -0.04% 0% 5407 0.1232 33.98 22.79 0% 0 0% 0 0% 0 0% 0%
20220609 23.06 23.07 22.19 22.54 -2.25% -0.49% 0% 5683 0.1287 35.46 22.65 0% 0 0% 0 0% 0 0% 0%
20220608 23.94 23.94 22.58 23.06 -2.29% -0.09% 0% 10238 0.2363 64.99 23.08 0% 0 0% 0 0% 0 0% 0%
20220607 23.19 23.68 22.93 23.6 1.77% 1.29% 0% 13497 0.3145 88.13 23.3 0% 0 0% 0 0% 0 0% 0%
20220606 22.5 23.46 22.5 23.19 2.52% 0.35% 0% 13345 0.3084 93.48 23.11 0% 0 0% 0 0% 0 0% 0%
20220602 22.5 22.65 21.92 22.62 0.04% 1.34% 0% 11961 0.267 85.11 22.32 0% 0 0% 0 0% 0 0% 0%
20220601 21.85 22.72 21.52 22.61 4.05% 1.66% 0% 15655 0.3482 118.62 22.24 0% 0 0% 0 0% 0 0% 0%
20220531 21.5 21.76 20.96 21.73 1.16% 1.59% 0% 7046 0.1507 57.23 21.39 0% 0 0% 0 0% 0 0% 0%
20220530 21.44 21.83 21.23 21.48 -0.05% -0.05% 0% 5662 0.1217 51.21 21.49 0% 0 0% 0 0% 0 0% 0%
20220527 21.54 21.82 21.38 21.49 0% -0.6% 0% 6013 0.13 58.14 21.62 0% 0 0% 0 0% 0 0% 0%
20220526 21.8 21.94 21 21.49 -0.92% 0.09% 0% 5551 0.1192 55.54 21.47 0% 0 0% 0 0% 0 0% 0%
20220525 21.14 21.69 21.09 21.69 2.84% 1.02% 0% 7446 0.1599 73.72 21.47 0% 0 0% 0 0% 0 0% 0%
20220524 22.39 22.42 20.98 21.09 -5.85% -2.9% 0% 9792 0.2127 95.5 21.72 0% 0 0% 0 0% 0 0% 0%
20220523 22.48 22.55 22.06 22.4 0.76% 0.58% 0% 6291 0.1401 66.23 22.27 0% 0 0% 0 0% 0 0% 0%
20220520 21.8 22.48 21.8 22.23 1.28% 0% 0% 7082 0.1574 76.33 22.23 0% 0 0% 0 0% 0 0% 0%
20220519 21.83 22.14 21.65 21.95 -0.77% 0% 0% 6023 0.1322 66.84 21.95 0% 0 0% 0 0% 0 0% 0%
20220518 21.79 22.3 21.78 22.12 1.51% -0.18% 0% 6422 0.1423 69.63 22.16 0% 0 0% 0 0% 0 0% 0%
20220517 21.88 22.08 21.64 22.04 -0.27% 0.82% 0% 5376 0.1175 57.36 21.86 0% 0 0% 0 0% 0 0% 0%
20220516 22.31 22.67 21.97 22.1 -0.5% -0.72% 0% 6515 0.145 68.9 22.26 0% 0 0% 0 0% 0 0% 0%
20220513 22.55 22.55 22.01 22.21 0% 0.05% 0% 5193 0.1153 53.16 22.2 0% 0 0% 0 0% 0 0% 0%
20220512 21.95 22.75 21.85 22.21 1.05% -0.49% 0% 7470 0.1667 68.49 22.32 0% 0 0% 0 0% 0 0% 0%
20220511 22.07 22.67 21.78 21.98 -0.68% -1.39% 0% 9516 0.2121 83.66 22.29 0% 0 0% 0 0% 0 0% 0%
20220510 21.48 22.13 21.01 22.13 1.93% 1.33% 0% 6208 0.1356 54.8 21.84 0% 0 0% 0 0% 0 0% 0%
20220509 20.98 21.83 20.98 21.71 1.73% 0.51% 0% 6268 0.1354 52.63 21.6 0% 0 0% 0 0% 0 0% 0%
20220506 20.98 21.63 20.65 21.34 -0.47% 0.38% 0% 6745 0.1434 51.45 21.26 0% 0 0% 0 0% 0 0% 0%
20220505 20.6 21.66 20.38 21.44 4.03% 1.28% 0% 9980 0.2113 73.14 21.17 0% 0 0% 0 0% 0 0% 0%
20220429 19.73 20.85 19.73 20.61 5.42% 0.68% 0% 9215 0.1886 65.43 20.47 0% 0 0% 0 0% 0 0% 0%
20220428 20.31 20.31 19.37 19.55 -3.84% -0.81% 0% 8348 0.1645 52.61 19.71 0% 0 0% 0 0% 0 0% 0%
20220427 19.4 20.36 19 20.33 3.2% 2.88% 0% 10088 0.1993 62.38 19.76 0% 0 0% 0 0% 0 0% 0%
20220426 21.47 21.88 19.63 19.7 -9.38% -4.88% 0% 18176 0.3765 112.6 20.71 0% 0 0% 0 0% 0 0% 0%
20220425 23.6 23.98 21.64 21.74 -9.08% -5.15% 0% 10744 0.2463 76.12 22.92 0% 0 0% 0 0% 0 0% 0%
20220422 23.56 24.37 23.24 23.91 1.18% 0.34% 0% 7288 0.1737 52.1 23.83 0% 0 0% 0 0% 0 0% 0%
20220421 24.95 24.99 23.63 23.63 -6.23% -3.04% 0% 9028 0.22 62.53 24.37 0% 0 0% 0 0% 0 0% 0%
20220420 24.64 25.5 24.64 25.2 1.78% 0.44% 0% 11624 0.2917 81.39 25.09 0% 0 0% 0 0% 0 0% 0%
20220419 24.9 25.16 24.52 24.76 1.48% -0.44% 0% 9305 0.2314 61.75 24.87 0% 0 0% 0 0% 0 0% 0%
20220418 24.02 24.66 23.56 24.4 0.49% 1.04% 0% 7895 0.1907 45.99 24.15 0% 0 0% 0 0% 0 0% 0%
20220415 25.39 25.41 24.01 24.28 -5.45% -0.78% 0% 15830 0.3873 88.61 24.47 0% 0 0% 0 0% 0 0% 0%
20220414 25.88 25.99 25.64 25.68 -0.04% -0.23% 0% 6880 0.1771 39.73 25.74 0% 0 0% 0 0% 0 0% 0%
20220413 26.7 26.7 25.66 25.69 -3.35% -0.96% 0% 9118 0.2365 49 25.94 0% 0 0% 0 0% 0 0% 0%
20220412 25.88 26.65 25.49 26.58 2.94% 1.84% 0% 7913 0.2065 38.43 26.1 0% 0 0% 0 0% 0 0% 0%
20220411 26.64 26.88 25.54 25.82 -3.94% -0.88% 0% 10244 0.2669 43.78 26.05 0% 0 0% 0 0% 0 0% 0%
20220408 27.53 27.68 26.64 26.88 -1.9% -0.67% 0% 7669 0.2075 32.74 27.06 0% 0 0% 0 0% 0 0% 0%
20220407 28.24 28.27 27.4 27.4 -3.86% -1.08% 0% 9985 0.2766 40.52 27.7 0% 0 0% 0 0% 0 0% 0%
20220401 29.78 29.99 28.82 28.82 -4.7% -1.64% 0% 16933 0.4961 63.46 29.3 0% 0 0% 0 0% 0 0% 0%
20220331 29.02 30.3 28.91 30.24 2.27% 1.51% 0% 20879 0.6219 76.71 29.79 0% 0 0% 0 0% 0 0% 0%
20220330 28.79 29.85 28.32 29.57 3.39% 1.02% 0% 14531 0.4253 50.96 29.27 0% 0 0% 0 0% 0 0% 0%
20220329 29.29 29.75 28.29 28.6 -3.35% -1.21% 0% 17578 0.5089 57.1 28.95 0% 0 0% 0 0% 0 0% 0%
20220328 30.73 30.89 29.59 29.59 -4.43% -1.86% 0% 19470 0.587 60.85 30.15 0% 0 0% 0 0% 0 0% 0%
20220325 29.69 31.31 29.52 30.96 3.27% 0.85% 0% 28085 0.8622 90.47 30.7 0% 0 0% 0 0% 0 0% 0%
20220324 29.44 31.31 29.11 29.98 1.97% -0.96% 0% 30158 0.9129 99.23 30.27 0% 0 0% 0 0% 0 0% 0%
20220323 30.26 30.4 29.24 29.4 -3.13% -0.84% 0% 19255 0.571 62.74 29.65 0% 0 0% 0 0% 0 0% 0%
20220322 30.64 31.64 30.11 30.35 -3.5% -0.82% 0% 25275 0.7735 81.58 30.6 0% 0 0% 0 0% 0 0% 0%
20220321 31.06 32.8 30.71 31.45 5.89% 0.06% 0% 39805 1.251 138.46 31.43 0% 0 0% 0 0% 0 0% 0%
20220318 28.15 29.97 28.1 29.7 5.28% 0.99% 0% 25567 0.752 90.72 29.41 0% 0 0% 0 0% 0 0% 0%
20220317 27.4 29.38 27.4 28.21 2.54% -0.77% 0% 29302 0.833 103.38 28.43 0% 0 0% 0 0% 0 0% 0%
20220316 28.28 28.92 25.81 27.51 -2.76% 2.57% 0% 34604 0.9281 121.1 26.82 0% 0 0% 0 0% 0 0% 0%
20220315 30.06 30.85 28.12 28.29 -7.73% -4.72% 0% 40134 1.1917 162.81 29.69 0% 0 0% 0 0% 0 0% 0%
20220311 28.05 29.06 27.81 28.88 1.05% 1.76% 0% 14258 0.4047 58.06 28.38 0% 0 0% 0 0% 0 0% 0%
20220310 28.58 29.41 28.39 28.58 1.31% -1.04% 0% 18394 0.5313 72.21 28.88 0% 0 0% 0 0% 0 0% 0%
20220309 28.8 29.39 26.61 28.21 -4.24% 0.46% 0% 29929 0.8404 102.25 28.08 0% 0 0% 0 0% 0 0% 0%
20220308 29.59 30.54 28.02 29.46 0.31% -0.3% 0% 31917 0.9433 111.56 29.55 0% 0 0% 0 0% 0 0% 0%
20220307 29.69 29.98 29.11 29.37 -0.78% -0.34% 0% 12911 0.3805 43.51 29.47 0% 0 0% 0 0% 0 0% 0%
20220304 29.55 30.48 29.43 29.6 -1.66% -0.94% 0% 17639 0.5271 52.92 29.88 0% 0 0% 0 0% 0 0% 0%
20220303 30.3 30.89 29.79 30.1 -0.69% -0.43% 0% 16432 0.4967 42.35 30.23 0% 0 0% 0 0% 0 0% 0%
20220302 30.87 30.87 30.15 30.31 -2.13% -0.33% 0% 14168 0.4309 32.62 30.41 0% 0 0% 0 0% 0 0% 0%
20220301 30.76 31.17 30.28 30.97 0.88% 1.11% 0% 18286 0.5601 38.64 30.63 0% 0 0% 0 0% 0 0% 0%
20220228 29.98 31.17 29.7 30.7 0.49% 0.72% 0% 25147 0.7665 51.27 30.48 0% 0 0% 0 0% 0 0% 0%
20220225 31.89 31.99 30.46 30.55 -1.45% -1.55% 0% 24721 0.7672 48.27 31.03 0% 0 0% 0 0% 0 0% 0%
20220224 30.99 32.1 30.18 31 -1.68% -0.74% 0% 38344 1.1973 67.45 31.23 0% 0 0% 0 0% 0 0% 0%
20220223 31.29 31.81 30.88 31.53 0.29% 0.19% 0% 28182 0.8868 52.51 31.47 0% 0 0% 0 0% 0 0% 0%
20220222 31.3 31.83 30.81 31.44 -1.44% 0.74% 0% 34515 1.0773 67.12 31.21 0% 0 0% 0 0% 0 0% 0%
20220221 31.7 32.4 31.1 31.9 -3.01% 0.73% 0% 43675 1.3834 80.55 31.67 0% 0 0% 0 0% 0 0% 0%
20220218 30.02 33 29.6 32.89 7.13% 4.65% 0% 63038 1.981 110.83 31.43 0% 0 0% 0 0% 0 0% 0%
20220217 30.9 32.69 30.36 30.7 -0.65% -2.69% 0% 59921 1.8905 108.56 31.55 0% 0 0% 0 0% 0 0% 0%
20220216 29.15 31.49 28.82 30.9 6.85% 2.86% 0% 56760 1.7053 98.87 30.04 0% 0 0% 0 0% 0 0% 0%
20220215 29.65 29.69 28.7 28.92 -3.47% -0.58% 0% 37205 1.0822 64.98 29.09 0% 0 0% 0 0% 0 0% 0%
20220214 29.15 30.3 28.98 29.96 -4.83% 1.22% 0% 62181 1.8406 106.6 29.6 0% 0 0% 0 0% 0 0% 0%
20220211 28.66 32.84 28.13 31.48 15.02% 1.38% 0% 85808 2.6645 162.62 31.05 0% 0 0% 0 0% 0 0% 0%
20220210 27.66 28.55 27.3 27.37 0.04% -0.94% 0% 17574 0.4855 32.78 27.63 0% 0 0% 0 0% 0 0% 0%
20220209 27.15 27.46 26.91 27.36 0.92% 0.48% 0% 7896 0.215 14.34 27.23 0% 0 0% 0 0% 0 0% 0%
20211203 36.4 38 35.78 36.94 2.95% 0.11% 0% 52714 1.9453 123.48 36.9 0% 0 0% 0 0% 0 0% 0%
20211202 37.79 38.4 35.88 35.88 -4.88% -2.55% 0% 45311 1.6684 117.62 36.82 0% 0 0% 0 0% 0 0% 0%
20211201 36.55 37.82 35.48 37.72 3.94% 2.92% 0% 48954 1.7942 139.27 36.65 0% 0 0% 0 0% 0 0% 0%
20211130 36.56 37.7 36.28 36.29 -0.19% -2.05% 0% 48056 1.7806 148.76 37.05 0% 0 0% 0 0% 0 0% 0%
20211129 35.8 36.85 35.51 36.36 -0.71% 0.78% 0% 29677 1.0708 90.72 36.08 0% 0 0% 0 0% 0 0% 0%
20211126 35.64 36.92 35.05 36.62 2.29% 0.69% 0% 45114 1.6406 127.94 36.37 0% 0 0% 0 0% 0 0% 0%
20211125 35.51 35.95 35.02 35.8 0.39% 0.73% 0% 23610 0.8391 68.93 35.54 0% 0 0% 0 0% 0 0% 0%
20211124 34.59 35.66 34.42 35.66 2.44% 1.48% 0% 25892 0.9099 73.43 35.14 0% 0 0% 0 0% 0 0% 0%
20211123 35.38 35.4 34.58 34.81 -1.11% 0.03% 0% 18195 0.6332 53.46 34.8 0% 0 0% 0 0% 0 0% 0%
20211122 34.12 35.5 34.03 35.2 3.2% 0.98% 0% 25918 0.9036 75.2 34.86 0% 0 0% 0 0% 0 0% 0%
20211119 33.95 34.55 33.46 34.11 1.4% 0.03% 0% 19200 0.6548 56.22 34.1 0% 0 0% 0 0% 0 0% 0%
20211118 34.54 34.55 33.62 33.64 -2.61% -0.97% 0% 20746 0.7048 61.69 33.97 0% 0 0% 0 0% 0 0% 0%
20211117 33.7 34.8 33.66 34.54 -0.12% 0.55% 0% 24899 0.8553 78.69 34.35 0% 0 0% 0 0% 0 0% 0%
20211116 36.03 37.18 34.29 34.58 -3.68% -2.04% 0% 43770 1.5449 150.99 35.3 0% 0 0% 0 0% 0 0% 0%
20211115 33.8 36.17 33.32 35.9 6.5% 2.19% 0% 58775 2.0645 228.72 35.13 0% 0 0% 0 0% 0 0% 0%
20211112 33.08 34.08 32.78 33.71 1.17% 0.75% 0% 29699 0.9936 136.01 33.46 0% 0 0% 0 0% 0 0% 0%
20211111 32.4 33.7 32.22 33.32 2.68% -0.03% 0% 33208 1.1069 168.14 33.33 0% 0 0% 0 0% 0 0% 0%
20211110 31.86 32.5 31.71 32.45 0.56% 1.22% 0% 17198 0.5514 90.05 32.06 0% 0 0% 0 0% 0 0% 0%
20211109 31.67 33.2 31.66 32.27 3.1% -0.43% 0% 26648 0.8636 133.82 32.41 0% 0 0% 0 0% 0 0% 0%
20211108 31.3 32.34 31.22 31.3 1% -1.26% 0% 19880 0.6301 100.8 31.7 0% 0 0% 0 0% 0 0% 0%
20211105 31.15 31.79 30.79 30.99 1.31% -0.61% 0% 17594 0.5485 91.6 31.18 0% 0 0% 0 0% 0 0% 0%
20211104 30.2 30.78 30.1 30.59 1.29% 0.53% 0% 12921 0.3932 66.17 30.43 0% 0 0% 0 0% 0 0% 0%
20211103 29.88 30.27 29.81 30.2 0.94% 0.5% 0% 10233 0.3075 49.05 30.05 0% 0 0% 0 0% 0 0% 0%
20211102 30.97 31.21 29.71 29.92 -3.73% -1.45% 0% 15081 0.4579 68.67 30.36 0% 0 0% 0 0% 0 0% 0%
20211101 30.2 31.08 30.14 31.08 2.57% 1.34% 0% 13728 0.4211 60.74 30.67 0% 0 0% 0 0% 0 0% 0%
20211029 30.04 30.66 30.02 30.3 -0.03% -0.13% 0% 10176 0.3087 43.66 30.34 0% 0 0% 0 0% 0 0% 0%
20211028 31.8 32.05 30.11 30.31 -5.93% -1.97% 0% 21148 0.6538 83.26 30.92 0% 0 0% 0 0% 0 0% 0%
20211027 32.65 32.88 31.4 32.22 -2.04% 0.56% 0% 24073 0.7713 99.18 32.04 0% 0 0% 0 0% 0 0% 0%
20211026 31.68 32.89 31.65 32.89 2.81% 1.64% 0% 20435 0.6613 86.83 32.36 0% 0 0% 0 0% 0 0% 0%
20211025 31.75 32.31 31.46 31.99 0.53% -0.22% 0% 11224 0.3598 46.67 32.06 0% 0 0% 0 0% 0 0% 0%
20211022 32.45 32.73 31.77 31.82 -2.42% -1.03% 0% 15643 0.503 63.03 32.15 0% 0 0% 0 0% 0 0% 0%
20211021 32 32.98 31.66 32.61 0.68% 1.49% 0% 22070 0.7091 87.42 32.13 0% 0 0% 0 0% 0 0% 0%
20211020 33.19 33.56 32.35 32.39 -0.43% -1.34% 0% 19085 0.6265 78.54 32.83 0% 0 0% 0 0% 0 0% 0%
20211019 32.06 33.28 31.7 32.53 0.96% 0.81% 0% 21523 0.6946 82.6 32.27 0% 0 0% 0 0% 0 0% 0%
20211018 31.77 32.29 31.5 32.22 1.16% 0.66% 0% 16149 0.517 60.3 32.01 0% 0 0% 0 0% 0 0% 0%
20211015 32.01 32.2 31.4 31.85 -5.01% 0.19% 0% 32362 1.0289 107.93 31.79 0% 0 0% 0 0% 0 0% 0%
20211014 33.56 33.85 33.26 33.53 -0.47% -0.24% 0% 15634 0.5254 49.17 33.61 0% 0 0% 0 0% 0 0% 0%
20211013 33.25 33.89 32.51 33.69 1.02% 0.81% 0% 17219 0.5754 42.6 33.42 0% 0 0% 0 0% 0 0% 0%
20211012 33.79 34.3 33.01 33.35 -0.36% -0.68% 0% 21167 0.7107 42.17 33.58 0% 0 0% 0 0% 0 0% 0%
20211011 33.14 33.59 32.65 33.47 1.89% 0.48% 0% 18104 0.603 29.58 33.31 0% 0 0% 0 0% 0 0% 0%
20211008 32.95 33.56 32.65 32.85 1.7% -0.61% 0% 18335 0.606 28.62 33.05 0% 0 0% 0 0% 0 0% 0%
20210930 31.98 32.76 31.98 32.3 1.51% -0.09% 0% 18126 0.5861 27.25 32.33 0% 0 0% 0 0% 0 0% 0%
20210929 33.61 33.8 31.82 31.82 -6.71% -3.05% 0% 32761 1.0751 47.43 32.82 0% 0 0% 0 0% 0 0% 0%
20210928 33.74 34.33 33.32 34.11 1.04% 0.44% 0% 24910 0.846 35.41 33.96 0% 0 0% 0 0% 0 0% 0%
20210927 36.14 36.28 33.76 33.76 -5.3% -2.85% 0% 41247 1.4333 57.69 34.75 0% 0 0% 0 0% 0 0% 0%
20210924 37.82 37.98 35.61 35.65 -8.09% -2.89% 0% 57596 2.1141 81.13 36.71 0% 0 0% 0 0% 0 0% 0%
20210923 37.99 38.96 36.46 38.79 2.65% 3% 0% 87318 3.2884 129.24 37.66 0% 0 0% 0 0% 0 0% 0%
20210922 42.78 42.99 37.62 37.79 -9.46% -4.38% 0% 100810 3.9836 166.88 39.52 0% 0 0% 0 0% 0 0% 0%
20210917 38.39 41.74 38.39 41.74 20.01% 1.21% 0% 98182 4.0491 184.42 41.24 0% 0 0% 0 0% 0 0% 0%
20210916 35.67 36.3 34.68 34.78 -2.36% -2.28% 0% 32589 1.1598 57.36 35.59 0% 0 0% 0 0% 0 0% 0%
20210915 35.85 35.87 35.02 35.62 0% 0.76% 0% 21364 0.7552 34.78 35.35 0% 0 0% 0 0% 0 0% 0%
20210914 36.25 36.6 35.38 35.62 -3.6% -0.45% 0% 41088 1.47 60.12 35.78 0% 0 0% 0 0% 0 0% 0%
20210913 35.01 37.49 35.01 36.95 4.85% 0.57% 0% 56340 2.0698 76.69 36.74 0% 0 0% 0 0% 0 0% 0%
20210910 34.9 35.47 34.58 35.24 -1.81% 0.77% 0% 39154 1.3692 45.63 34.97 0% 0 0% 0 0% 0 0% 0%
20210909 36.57 38.56 35.8 35.89 0.7% -3.16% 0% 59349 2.1992 60.55 37.06 0% 0 0% 0 0% 0 0% 0%
20210908 35.2 35.64 34.8 35.64 0.76% 1.31% 0% 32219 1.1335 24.87 35.18 0% 0 0% 0 0% 0 0% 0%
20210907 35.8 36.19 35.27 35.37 -0.81% -0.81% 0% 31210 1.1129 13.86 35.66 0% 0 0% 0 0% 0 0% 0%
20210906 35.41 36.16 35.26 35.66 0.14% 0.06% 0% 34654 1.235 3.17 35.64 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