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. C果麦301052
    4. 返回上一页 刷新
股票代码（例：sz301052）       401条   (进入C果麦股票专站) C果麦股票成本分析
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 44.29 46.1 44.29 45.18 2.22% -0.02% 0% 53347 2.4107 149.39 45.19 0% 0 0% 0 0% 0 0% 0%
20230927 44.52 45.44 44.02 44.2 -0.74% -1.12% 0% 34383 1.5369 105.93 44.7 0% 0 0% 0 0% 0 0% 0%
20230926 43.95 45.93 43.95 44.53 1.34% -0.96% 0% 53372 2.3997 172.92 44.96 0% 0 0% 0 0% 0 0% 0%
20230925 45 45 43.43 43.94 -2.14% -0.11% 0% 48370 2.1279 165.71 43.99 0% 0 0% 0 0% 0 0% 0%
20230922 38.49 45.44 38.49 44.9 16.62% 4.25% 0% 94038 4.0501 308.06 43.07 0% 0 0% 0 0% 0 0% 0%
20230921 38.69 39.37 38.13 38.5 -0.47% -0.82% 0% 14519 0.5636 55.76 38.82 0% 0 0% 0 0% 0 0% 0%
20230920 38.43 40.07 38.42 38.68 0.1% -1.53% 0% 19247 0.756 72.59 39.28 0% 0 0% 0 0% 0 0% 0%
20230919 39.25 40.1 38.43 38.64 -1.43% -1.15% 0% 13859 0.5418 51 39.09 0% 0 0% 0 0% 0 0% 0%
20230918 38.45 39.55 38.01 39.2 1.29% 0.51% 0% 19088 0.7444 68.4 39 0% 0 0% 0 0% 0 0% 0%
20230915 38.51 39.52 38.31 38.7 -0.77% -0.18% 0% 16071 0.6231 55.77 38.77 0% 0 0% 0 0% 0 0% 0%
20230914 39.59 39.91 38.34 39 -2.26% 0.15% 0% 19987 0.7783 64.53 38.94 0% 0 0% 0 0% 0 0% 0%
20230913 40.67 40.9 39.43 39.9 -2.04% -0.08% 0% 21821 0.8713 63.92 39.93 0% 0 0% 0 0% 0 0% 0%
20230912 41.88 42.3 40.67 40.73 -4.86% -1.26% 0% 32436 1.3379 91.33 41.25 0% 0 0% 0 0% 0 0% 0%
20230911 39 43.37 38.66 42.81 9.46% 3.23% 0% 57348 2.3784 154.21 41.47 0% 0 0% 0 0% 0 0% 0%
20230908 39.29 39.6 37.66 39.11 -1.21% 1.61% 0% 26171 1.0073 68.95 38.49 0% 0 0% 0 0% 0 0% 0%
20230907 40.05 40.53 39.28 39.59 -1.59% -0.35% 0% 21200 0.8423 54.94 39.73 0% 0 0% 0 0% 0 0% 0%
20230906 40.83 41.69 39.9 40.23 -2.45% -0.3% 0% 21583 0.8709 52.5 40.35 0% 0 0% 0 0% 0 0% 0%
20230905 41.82 42.5 40.9 41.24 -1.9% -0.19% 0% 18004 0.744 43.72 41.32 0% 0 0% 0 0% 0 0% 0%
20230904 42.99 43.04 41.71 42.04 -1.84% -0.28% 0% 24058 1.0144 55.39 42.16 0% 0 0% 0 0% 0 0% 0%
20230901 44.65 44.87 42.57 42.83 -3.99% -1.31% 0% 34706 1.5061 81.91 43.4 0% 0 0% 0 0% 0 0% 0%
20230831 44.19 46 43.17 44.61 0.47% -0.2% 0% 52607 2.3515 127.81 44.7 0% 0 0% 0 0% 0 0% 0%
20230830 43.03 44.8 42.4 44.4 3.74% 1.79% 0% 43056 1.8781 108.81 43.62 0% 0 0% 0 0% 0 0% 0%
20230829 39.52 43.4 39.28 42.8 5.91% 1.16% 0% 47696 2.0181 111.61 42.31 0% 0 0% 0 0% 0 0% 0%
20230828 43.6 43.99 40.3 40.41 -1% -2.7% 0% 36891 1.5322 85.69 41.53 0% 0 0% 0 0% 0 0% 0%
20230825 42.5 43.24 40.6 40.82 -3.73% -1.71% 0% 41065 1.7054 99.95 41.53 0% 0 0% 0 0% 0 0% 0%
20230824 42.4 44.1 41.58 42.4 1.44% -1.69% 0% 48965 2.1118 126.01 43.13 0% 0 0% 0 0% 0 0% 0%
20230823 42.19 42.98 41.16 41.8 -1.92% -0.43% 0% 33072 1.3883 82.48 41.98 0% 0 0% 0 0% 0 0% 0%
20230822 41.39 42.8 40.8 42.62 5.52% 1.77% 0% 49430 2.0702 109.35 41.88 0% 0 0% 0 0% 0 0% 0%
20230821 39.82 41.6 39.67 40.39 1.2% -0.71% 0% 26953 1.0965 48.65 40.68 0% 0 0% 0 0% 0 0% 0%
20230818 41.72 42.91 39.8 39.91 -5.74% -2.33% 0% 36758 1.5019 60.89 40.86 0% 0 0% 0 0% 0 0% 0%
20230817 42.4 42.99 41.47 42.34 -0.05% 0.24% 0% 28160 1.1894 49.2 42.24 0% 0 0% 0 0% 0 0% 0%
20230816 43.88 44.69 42.31 42.36 -3.46% -1.92% 0% 37278 1.6101 67.97 43.19 0% 0 0% 0 0% 0 0% 0%
20230815 46.62 47.04 43.68 43.88 -6.64% -2.4% 0% 45177 2.0311 88.89 44.96 0% 0 0% 0 0% 0 0% 0%
20230814 45.12 47 44.86 47 3.18% 2% 0% 39010 1.7975 82.83 46.08 0% 0 0% 0 0% 0 0% 0%
20230811 46.8 48.08 45.46 45.55 -1.68% -1.81% 0% 30342 1.4076 67.22 46.39 0% 0 0% 0 0% 0 0% 0%
20230810 46.65 48.91 46.06 46.33 -1.22% -2.15% 0% 45948 2.1757 94.52 47.35 0% 0 0% 0 0% 0 0% 0%
20230809 48.2 48.88 46.57 46.9 -5.96% -1.47% 0% 73105 3.4799 158.01 47.6 0% 0 0% 0 0% 0 0% 0%
20230808 46.01 51.11 46 49.87 8.98% 3.38% 0% 118062 5.6948 310.9 48.24 0% 0 0% 0 0% 0 0% 0%
20230807 43.34 46.8 43 45.76 5.88% 0.46% 0% 69893 3.1837 222.13 45.55 0% 0 0% 0 0% 0 0% 0%
20230804 42.23 43.43 42 43.22 2.34% 0.7% 0% 23716 1.018 82.98 42.92 0% 0 0% 0 0% 0 0% 0%
20230803 42.48 42.81 41.8 42.23 -1.03% 0.09% 0% 17081 0.7207 58.29 42.19 0% 0 0% 0 0% 0 0% 0%
20230802 42.58 42.92 42.2 42.67 0.14% 0.26% 0% 18235 0.776 59.46 42.56 0% 0 0% 0 0% 0 0% 0%
20230801 43.45 43.7 42.21 42.61 -1.98% -0.51% 0% 19792 0.8476 62.1 42.83 0% 0 0% 0 0% 0 0% 0%
20230731 42.83 44.3 41.8 43.47 1.49% 0.35% 0% 24648 1.0678 76.15 43.32 0% 0 0% 0 0% 0 0% 0%
20230728 43.22 43.76 42.5 42.83 -1.59% -0.6% 0% 25270 1.0889 72.67 43.09 0% 0 0% 0 0% 0 0% 0%
20230727 43.08 44.63 43.08 43.52 -0.73% -0.59% 0% 27937 1.223 70.66 43.78 0% 0 0% 0 0% 0 0% 0%
20230726 46.42 46.48 43.7 43.84 -5.94% -1.51% 0% 48368 2.1531 112.21 44.51 0% 0 0% 0 0% 0 0% 0%
20230725 46.94 47.5 45.08 46.61 0.84% 0.09% 0% 36069 1.6799 91.2 46.57 0% 0 0% 0 0% 0 0% 0%
20230724 45.94 47.29 45.31 46.22 0.04% -0.02% 0% 23948 1.1071 59.42 46.23 0% 0 0% 0 0% 0 0% 0%
20230721 46.18 46.88 45.57 46.2 -0.37% -0.11% 0% 22404 1.0361 52.26 46.25 0% 0 0% 0 0% 0 0% 0%
20230720 46.51 47.3 45.98 46.37 -0.88% -0.43% 0% 29362 1.3674 62.1 46.57 0% 0 0% 0 0% 0 0% 0%
20230719 47.09 47.35 46 46.78 1.32% 0.19% 0% 26819 1.2522 52.19 46.69 0% 0 0% 0 0% 0 0% 0%
20230718 46.91 47.35 46.03 46.17 -1.49% -0.82% 0% 26215 1.2203 47.09 46.55 0% 0 0% 0 0% 0 0% 0%
20230717 48.66 49.11 46.69 46.87 -5.2% -1.41% 0% 42346 2.0132 66.64 47.54 0% 0 0% 0 0% 0 0% 0%
20230714 48 50.79 48 49.44 3.87% 0.47% 0% 67657 3.3292 106.64 49.21 0% 0 0% 0 0% 0 0% 0%
20230713 46.5 48.5 45.55 47.6 3.12% 1.04% 0% 63293 2.9816 97.56 47.11 0% 0 0% 0 0% 0 0% 0%
20230712 47.55 47.57 46.02 46.16 -1.68% -1.2% 0% 29499 1.3781 46.29 46.72 0% 0 0% 0 0% 0 0% 0%
20230711 48.95 48.96 46.76 46.95 -2.77% -1.2% 0% 40118 1.9065 63.16 47.52 0% 0 0% 0 0% 0 0% 0%
20230710 50.52 50.59 47 48.29 -2.8% 0.4% 0% 48424 2.3293 76.25 48.1 0% 0 0% 0 0% 0 0% 0%
20230707 51.19 51.66 47.3 49.68 -5.28% 1.33% 0% 66347 3.253 106.24 49.03 0% 0 0% 0 0% 0 0% 0%
20230706 54.25 54.68 50.72 52.45 -4.08% -0.08% 0% 63939 3.3559 107.86 52.49 0% 0 0% 0 0% 0 0% 0%
20230705 53.88 55.64 53.05 54.68 -0.62% 0.18% 0% 58045 3.1683 97.59 54.58 0% 0 0% 0 0% 0 0% 0%
20230704 49.38 55.23 49.38 55.02 10.02% 3.29% 0% 103795 5.529 167.19 53.27 0% 0 0% 0 0% 0 0% 0%
20230703 51.04 51.55 47.17 50.01 1.4% 0.95% 0% 60483 2.9962 97.65 49.54 0% 0 0% 0 0% 0 0% 0%
20230630 47.61 51.2 47.02 49.32 4.27% 0.94% 0% 55404 2.7073 83.23 48.86 0% 0 0% 0 0% 0 0% 0%
20230629 46.92 47.76 46.34 47.3 0.98% 0.4% 0% 30854 1.4536 44.83 47.11 0% 0 0% 0 0% 0 0% 0%
20230628 47.9 48.09 45.3 46.84 -3.06% 1.01% 0% 57234 2.6538 79.34 46.37 0% 0 0% 0 0% 0 0% 0%
20230627 49.05 49.3 47.6 48.32 -0.37% -0.12% 0% 31415 1.5199 46.14 48.38 0% 0 0% 0 0% 0 0% 0%
20230626 50.36 52.36 47.86 48.5 -4.62% -2.24% 0% 52466 2.6031 76.46 49.61 0% 0 0% 0 0% 0 0% 0%
20230621 56.97 57.33 50.7 50.85 -11.52% -4.33% 0% 78396 4.1665 122.26 53.15 0% 0 0% 0 0% 0 0% 0%
20230620 54.86 57.96 53.57 57.47 4.34% 1.66% 0% 79196 4.4769 132.18 56.53 0% 0 0% 0 0% 0 0% 0%
20230619 55.48 56.2 53.2 55.08 0.18% 1.06% 0% 72786 3.9667 123.19 54.5 0% 0 0% 0 0% 0 0% 0%
20230616 54.59 56.3 53.38 54.98 -1.47% 0.16% 0% 56167 3.0831 100.11 54.89 0% 0 0% 0 0% 0 0% 0%
20230615 60.78 60.78 54.13 55.8 -7.22% -1.17% 0% 86026 4.8573 153.91 56.46 0% 0 0% 0 0% 0 0% 0%
20230614 59.15 61.88 58.61 60.14 2.17% -0.28% 0% 42794 2.5809 80.5 60.31 0% 0 0% 0 0% 0 0% 0%
20230613 57.51 60.5 56.82 58.86 1.45% -0.37% 0% 41894 2.4749 66.13 59.08 0% 0 0% 0 0% 0 0% 0%
20230612 59.33 61.1 57.71 58.02 -3.06% -1.49% 0% 36232 2.1339 54.6 58.9 0% 0 0% 0 0% 0 0% 0%
20230609 58.83 61.37 57.75 59.85 2.31% 0.2% 0% 44306 2.6465 62.13 59.73 0% 0 0% 0 0% 0 0% 0%
20230608 60.54 60.98 57.51 58.5 -5.52% -0.43% 0% 45635 2.6809 61.3 58.75 0% 0 0% 0 0% 0 0% 0%
20230607 58.5 62.59 56.39 61.92 7.22% 2.3% 0% 66749 4.0405 91.8 60.53 0% 0 0% 0 0% 0 0% 0%
20230606 60.2 62.9 57.22 57.75 -5.17% -3.2% 0% 48423 2.8891 67.38 59.66 0% 0 0% 0 0% 0 0% 0%
20230605 59.52 62.99 59.52 60.9 1.33% -0.39% 0% 43411 2.6542 63.89 61.14 0% 0 0% 0 0% 0 0% 0%
20230602 63.03 63.76 59.86 60.1 -5.49% -1.94% 0% 63205 3.8739 93.97 61.29 0% 0 0% 0 0% 0 0% 0%
20230601 61.9 65.38 59.2 63.59 -2.27% 0.14% 0% 84043 5.3366 130.06 63.5 0% 0 0% 0 0% 0 0% 0%
20230531 68.5 69.78 59.21 65.07 -5.2% 3.8% 0% 126288 7.9165 198.55 62.69 0% 0 0% 0 0% 0 0% 0%
20230530 66 69 63.85 68.64 2.23% 2.51% 0% 60041 4.0202 114.03 66.96 0% 0 0% 0 0% 0 0% 0%
20230529 63.13 69.94 63.13 67.14 5.43% -0.06% 0% 82590 5.5488 153.24 67.18 0% 0 0% 0 0% 0 0% 0%
20230526 56.66 63.87 55.87 63.68 12.39% 5.61% 0% 61691 3.72 103.94 60.3 0% 0 0% 0 0% 0 0% 0%
20230525 61.01 64.43 55.67 56.66 -7.64% -2.88% 0% 49972 2.9155 78.94 58.34 0% 0 0% 0 0% 0 0% 0%
20230524 59.44 62.56 58 61.35 3.28% 1.12% 0% 44503 2.6999 68.58 60.67 0% 0 0% 0 0% 0 0% 0%
20230523 60.5 60.97 59.04 59.4 -1.46% -0.87% 0% 24410 1.4626 33.67 59.92 0% 0 0% 0 0% 0 0% 0%
20230522 63 63 58.64 60.28 -2.85% -0.02% 0% 37979 2.2899 46.33 60.29 0% 0 0% 0 0% 0 0% 0%
20230519 64.34 66 61.2 62.05 -4.99% -1.94% 0% 44123 2.7919 49.5 63.28 0% 0 0% 0 0% 0 0% 0%
20230518 60.61 65.98 59.74 65.31 8.4% 2% 0% 68275 4.3717 72.46 64.03 0% 0 0% 0 0% 0 0% 0%
20230517 59.81 62.61 58 60.25 -0.61% -0.38% 0% 64990 3.9305 64.88 60.48 0% 0 0% 0 0% 0 0% 0%
20230516 66.18 66.8 59.67 60.62 -9.24% -3.82% 0% 80253 5.0584 82.48 63.03 0% 0 0% 0 0% 0 0% 0%
20230515 68 69.94 62 66.79 0.74% 2.05% 0% 79807 5.2233 85.8 65.45 0% 0 0% 0 0% 0 0% 0%
20230510 68.52 74.24 67.3 71 1.15% -0.03% 0% 69374 4.9268 82.36 71.02 0% 0 0% 0 0% 0 0% 0%
20230509 66 73 66 70.19 0.21% 1.31% 0% 78120 5.4122 88.71 69.28 0% 0 0% 0 0% 0 0% 0%
20230508 70.56 77 67.5 70.04 -4.04% -2.04% 0% 96998 6.9349 115.54 71.5 0% 0 0% 0 0% 0 0% 0%
20230505 67.71 78.3 65 72.99 8.29% 3.65% 0% 106345 7.4891 129.59 70.42 0% 0 0% 0 0% 0 0% 0%
20230504 66 74.66 65.59 67.4 7.1% -2.13% 0% 133809 9.216 164.44 68.87 0% 0 0% 0 0% 0 0% 0%
20230428 50.04 63.32 50.04 62.93 19.25% 7.11% 0% 113901 6.6915 133.7 58.75 0% 0 0% 0 0% 0 0% 0%
20230427 54.02 57.6 50 52.77 -2.28% -2.33% 0% 86124 4.6535 95.11 54.03 0% 0 0% 0 0% 0 0% 0%
20230426 53.85 57.89 49 54 -2.17% 0.9% 0% 85807 4.5923 90.21 53.52 0% 0 0% 0 0% 0 0% 0%
20230425 56.9 57.54 53.35 55.2 -5.64% -0.2% 0% 83947 4.6435 86.55 55.31 0% 0 0% 0 0% 0 0% 0%
20230424 57.59 60.47 54.01 58.5 1.74% 1.14% 0% 85757 4.9602 90.54 57.84 0% 0 0% 0 0% 0 0% 0%
20230421 54.5 63.33 54.4 57.5 2.72% -1.71% 0% 89490 5.2352 92.9 58.5 0% 0 0% 0 0% 0 0% 0%
20230420 51.06 56.6 51.06 55.98 8.03% 4.01% 0% 82316 4.4304 79.48 53.82 0% 0 0% 0 0% 0 0% 0%
20230419 52.01 54.5 51.08 51.82 -3.16% -1.87% 0% 89981 4.7517 85.4 52.81 0% 0 0% 0 0% 0 0% 0%
20230418 50.02 54.1 49.32 53.58 8.81% 3.32% 0% 111319 5.7726 104.84 51.86 0% 0 0% 0 0% 0 0% 0%
20230417 48.75 50.22 47.5 49.24 -2.63% 0.67% 0% 66673 3.2609 60.48 48.91 0% 0 0% 0 0% 0 0% 0%
20230414 49.69 52 45.53 50.57 0.48% 3.12% 0% 112222 5.5033 102.91 49.04 0% 0 0% 0 0% 0 0% 0%
20230413 52 56.49 50.05 50.33 -6.88% -4.62% 0% 126160 6.6577 131.39 52.77 0% 0 0% 0 0% 0 0% 0%
20230412 54.8 56.8 49.38 54.05 2.8% 2.43% 0% 140299 7.4036 151.15 52.77 0% 0 0% 0 0% 0 0% 0%
20230411 43.53 52.58 42 52.58 19.99% 9.06% 0% 119976 5.7836 125.18 48.21 0% 0 0% 0 0% 0 0% 0%
20230410 44.4 50.08 42.4 43.82 5.01% -6.15% 0% 140017 6.5368 150.68 46.69 0% 0 0% 0 0% 0 0% 0%
20230407 38.65 43.38 37.24 41.73 6.7% 3.47% 0% 116262 4.6889 116.28 40.33 0% 0 0% 0 0% 0 0% 0%
20230406 39.25 40.99 38.1 39.11 1.64% -0.53% 0% 109501 4.3056 113.53 39.32 0% 0 0% 0 0% 0 0% 0%
20230404 34.21 42.22 34.21 38.48 9.16% 2.72% 0% 110908 4.1545 112.72 37.46 0% 0 0% 0 0% 0 0% 0%
20230403 32.55 36 32.06 35.25 9.17% 2.8% 0% 135274 4.6387 132.23 34.29 0% 0 0% 0 0% 0 0% 0%
20230331 30.66 32.69 29.6 32.29 3.13% 3.93% 0% 92022 2.8587 89.28 31.07 0% 0 0% 0 0% 0 0% 0%
20230330 32.7 32.7 30.98 31.31 -4.37% -1.32% 0% 89426 2.8378 92.36 31.73 0% 0 0% 0 0% 0 0% 0%
20230329 29.9 33.28 29.03 32.74 7.1% 5.34% 0% 161566 5.0214 174.66 31.08 0% 0 0% 0 0% 0 0% 0%
20230328 29.29 31.79 29.28 30.57 2.83% -0.1% 0% 152180 4.6564 192.38 30.6 0% 0 0% 0 0% 0 0% 0%
20230327 29.16 29.73 28.66 29.73 0.1% 2.13% 0% 100629 2.9292 145.29 29.11 0% 0 0% 0 0% 0 0% 0%
20230324 28.25 30.2 27.49 29.7 5.02% 3.09% 0% 119463 3.4421 192.06 28.81 0% 0 0% 0 0% 0 0% 0%
20230323 27.72 28.66 27.22 28.28 -0.14% 1.14% 0% 81635 2.2823 153.6 27.96 0% 0 0% 0 0% 0 0% 0%
20230322 28.79 29.92 27.94 28.32 1.87% -1.12% 0% 113814 3.2594 239.15 28.64 0% 0 0% 0 0% 0 0% 0%
20230321 26.58 28.01 25.92 27.8 3.54% 2.62% 0% 87361 2.3662 219.31 27.09 0% 0 0% 0 0% 0 0% 0%
20230320 27.97 27.97 26.7 26.85 -2.08% -0.92% 0% 57448 1.5571 174.5 27.1 0% 0 0% 0 0% 0 0% 0%
20230317 26.5 27.45 26.18 27.42 4.34% 1.26% 0% 57941 1.5689 202.46 27.08 0% 0 0% 0 0% 0 0% 0%
20230316 26.04 27.22 25.5 26.28 0.92% -0.72% 0% 33663 0.8909 132.41 26.47 0% 0 0% 0 0% 0 0% 0%
20230315 26.5 26.6 25.96 26.04 -1.18% -0.57% 0% 18290 0.479 72.21 26.19 0% 0 0% 0 0% 0 0% 0%
20230314 26.61 26.95 25.98 26.35 -1.13% -0.42% 0% 23680 0.6266 86.67 26.46 0% 0 0% 0 0% 0 0% 0%
20230313 26.2 26.74 25.77 26.65 0.45% 1.25% 0% 27325 0.7193 102.02 26.32 0% 0 0% 0 0% 0 0% 0%
20230310 26 26.93 25.85 26.53 0.8% -0.23% 0% 28000 0.7444 107.99 26.59 0% 0 0% 0 0% 0 0% 0%
20230309 25.76 26.66 25.45 26.32 2.02% 0.5% 0% 26945 0.7056 102.73 26.19 0% 0 0% 0 0% 0 0% 0%
20230308 25.45 25.8 25.19 25.8 1.78% 0.74% 0% 16792 0.43 60.24 25.61 0% 0 0% 0 0% 0 0% 0%
20230307 25.95 26.09 25.26 25.35 -2.2% -1.29% 0% 19092 0.4902 62.31 25.68 0% 0 0% 0 0% 0 0% 0%
20230306 26.29 26.35 25.85 25.92 -0.35% -0.35% 0% 14657 0.3812 47.84 26.01 0% 0 0% 0 0% 0 0% 0%
20230303 26.8 26.83 25.82 26.01 -1.74% -0.73% 0% 20845 0.5462 65.8 26.2 0% 0 0% 0 0% 0 0% 0%
20230302 26.45 26.8 26.16 26.47 1.22% -0.08% 0% 28648 0.7589 89.74 26.49 0% 0 0% 0 0% 0 0% 0%
20230301 25.1 26.45 25.08 26.15 4.39% 0.65% 0% 40365 1.0487 118.05 25.98 0% 0 0% 0 0% 0 0% 0%
20230228 24.83 25.24 24.76 25.05 1.75% 0.2% 0% 14762 0.3691 41.62 25 0% 0 0% 0 0% 0 0% 0%
20230227 25.13 25.22 24.52 24.62 -2.76% -0.69% 0% 19491 0.4832 51.29 24.79 0% 0 0% 0 0% 0 0% 0%
20230224 25.6 25.84 25.25 25.32 -1.02% -0.63% 0% 21837 0.5563 55.97 25.48 0% 0 0% 0 0% 0 0% 0%
20230223 26.18 26.21 25.48 25.58 -3.07% -0.78% 0% 34312 0.8847 82.81 25.78 0% 0 0% 0 0% 0 0% 0%
20230222 25.55 26.89 25.01 26.39 2.29% 1.07% 0% 43179 1.1275 104.38 26.11 0% 0 0% 0 0% 0 0% 0%
20230221 25.92 26.55 25.55 25.8 -1.38% -0.73% 0% 23109 0.6006 54.32 25.99 0% 0 0% 0 0% 0 0% 0%
20230220 25.35 26.29 25.31 26.16 2.75% 1.04% 0% 27032 0.6999 56.36 25.89 0% 0 0% 0 0% 0 0% 0%
20230217 25.7 26.08 25.35 25.46 -0.93% -0.59% 0% 26998 0.6915 51.08 25.61 0% 0 0% 0 0% 0 0% 0%
20230216 26.22 27.07 25.53 25.7 -2.61% -2.65% 0% 42975 1.1344 80.43 26.4 0% 0 0% 0 0% 0 0% 0%
20230215 25.8 26.76 25.7 26.39 2.09% 0.46% 0% 36908 0.9697 66.52 26.27 0% 0 0% 0 0% 0 0% 0%
20230214 26.18 26.3 25.62 25.85 -1.56% -0.08% 0% 35127 0.9089 58.36 25.87 0% 0 0% 0 0% 0 0% 0%
20230213 26.49 26.6 25.9 26.26 -1.87% 0.23% 0% 40062 1.0497 66.39 26.2 0% 0 0% 0 0% 0 0% 0%
20230210 26.23 27.3 26.12 26.76 1.56% -0.37% 0% 52983 1.4229 88.68 26.86 0% 0 0% 0 0% 0 0% 0%
20230209 25.6 26.35 25.46 26.35 2.37% 1.58% 0% 40873 1.0601 71.19 25.94 0% 0 0% 0 0% 0 0% 0%
20230208 26.9 26.9 25.71 25.74 -5.37% -1.53% 0% 52862 1.3819 98.21 26.14 0% 0 0% 0 0% 0 0% 0%
20230207 26.05 27.76 25.32 27.2 2.87% 1.68% 0% 74229 1.9855 151.64 26.75 0% 0 0% 0 0% 0 0% 0%
20230206 25.89 26.98 25.22 26.44 2.68% 1.3% 0% 69682 1.8189 157.99 26.1 0% 0 0% 0 0% 0 0% 0%
20230203 25 25.98 24.88 25.75 1.42% 0.47% 0% 48796 1.2507 120.33 25.63 0% 0 0% 0 0% 0 0% 0%
20230202 25.6 26.58 25.27 25.39 -2.27% -1.55% 0% 62718 1.6174 166.28 25.79 0% 0 0% 0 0% 0 0% 0%
20230201 25.2 26.78 24.92 25.98 4.63% 1.21% 0% 78584 2.0171 241.59 25.67 0% 0 0% 0 0% 0 0% 0%
20230131 24.31 25.14 23.8 24.83 1.1% 1.26% 0% 49294 1.2085 181.64 24.52 0% 0 0% 0 0% 0 0% 0%
20230130 24.3 24.8 23.62 24.56 5.36% 1.07% 0% 50584 1.2291 210.05 24.3 0% 0 0% 0 0% 0 0% 0%
20230120 23.15 23.34 22.97 23.31 1.04% 0.39% 0% 11940 0.2773 56.74 23.22 0% 0 0% 0 0% 0 0% 0%
20230119 23.17 23.19 22.83 23.07 -0.47% 0.13% 0% 11960 0.2756 73.8 23.04 0% 0 0% 0 0% 0 0% 0%
20230118 22.81 23.3 22.81 23.18 1.67% 0.26% 0% 16871 0.3901 78.72 23.12 0% 0 0% 0 0% 0 0% 0%
20230117 22.85 23.23 22.7 22.8 -1.51% -0.35% 0% 13919 0.3184 62.21 22.88 0% 0 0% 0 0% 0 0% 0%
20230116 22.82 23.15 22.28 23.15 -0.6% 1.49% 0% 26465 0.6037 114.78 22.81 0% 0 0% 0 0% 0 0% 0%
20230113 22.7 23.66 22.4 23.29 2.64% 1.22% 0% 24962 0.5745 114.63 23.01 0% 0 0% 0 0% 0 0% 0%
20230112 22.77 23.14 22.53 22.69 0.22% -0.57% 0% 10027 0.2288 49.16 22.82 0% 0 0% 0 0% 0 0% 0%
20230111 23.1 23.25 22.62 22.64 -2.03% -1.18% 0% 12878 0.295 63.44 22.91 0% 0 0% 0 0% 0 0% 0%
20230110 23.09 23.33 22.8 23.11 0.26% 0.04% 0% 13955 0.3224 71.22 23.1 0% 0 0% 0 0% 0 0% 0%
20230109 22.86 23.28 22.82 23.05 0.83% -0.04% 0% 11432 0.2636 60.52 23.06 0% 0 0% 0 0% 0 0% 0%
20230106 23.04 23.28 22.79 22.86 -1.3% -0.74% 0% 13774 0.3172 72.9 23.03 0% 0 0% 0 0% 0 0% 0%
20230105 23.4 23.56 23.1 23.16 -1.11% -0.52% 0% 16325 0.38 88.58 23.28 0% 0 0% 0 0% 0 0% 0%
20230104 23.1 23.75 22.81 23.42 1.83% 0% 0% 25840 0.6052 146.31 23.42 0% 0 0% 0 0% 0 0% 0%
20230103 22.04 23.05 22 23 3.32% 1.28% 0% 24001 0.5451 143.85 22.71 0% 0 0% 0 0% 0 0% 0%
20221230 21.61 22.42 21.56 22.26 3.01% 0.32% 0% 22879 0.5076 144.83 22.19 0% 0 0% 0 0% 0 0% 0%
20221229 21.93 22.28 21.56 21.61 -1.37% -1.46% 0% 12402 0.272 70.84 21.93 0% 0 0% 0 0% 0 0% 0%
20221228 22.43 22.5 21.82 21.91 -1.84% -0.86% 0% 15182 0.3355 82.91 22.1 0% 0 0% 0 0% 0 0% 0%
20221227 22.65 22.65 22.12 22.32 -0.58% 0.22% 0% 11280 0.2512 58.53 22.27 0% 0 0% 0 0% 0 0% 0%
20221226 22.07 22.57 22.07 22.45 0.76% 0.31% 0% 13799 0.3088 67.11 22.38 0% 0 0% 0 0% 0 0% 0%
20221223 21.73 22.6 21.6 22.28 1.97% 0% 0% 17431 0.3883 79.78 22.28 0% 0 0% 0 0% 0 0% 0%
20221222 22.35 22.53 21.79 21.85 -1.44% -1.22% 0% 13868 0.3068 59.04 22.12 0% 0 0% 0 0% 0 0% 0%
20221221 22.38 22.65 22.06 22.17 -0.94% -0.72% 0% 10988 0.2454 41.85 22.33 0% 0 0% 0 0% 0 0% 0%
20221220 22.68 22.99 22.22 22.38 -1.28% -0.4% 0% 12552 0.2821 44.84 22.47 0% 0 0% 0 0% 0 0% 0%
20221219 23.18 23.45 22.55 22.67 -2.2% -0.61% 0% 17305 0.3947 54.66 22.81 0% 0 0% 0 0% 0 0% 0%
20221216 23.8 23.85 23.02 23.18 -3.94% -0.9% 0% 32282 0.7551 86.58 23.39 0% 0 0% 0 0% 0 0% 0%
20221215 23.72 24.47 23.72 24.13 1% -0.04% 0% 20485 0.4945 55.69 24.14 0% 0 0% 0 0% 0 0% 0%
20221214 24 24.45 23.8 23.89 -1.4% -0.99% 0% 23035 0.5558 60.08 24.13 0% 0 0% 0 0% 0 0% 0%
20221213 24.1 24.49 23.8 24.23 0.54% 0.08% 0% 23056 0.5583 56.69 24.21 0% 0 0% 0 0% 0 0% 0%
20221212 24.01 24.23 23.51 24.1 0.37% 0.88% 0% 22256 0.5317 50.73 23.89 0% 0 0% 0 0% 0 0% 0%
20221209 24.42 24.43 23.95 24.01 -1.52% -0.5% 0% 27851 0.6721 58.56 24.13 0% 0 0% 0 0% 0 0% 0%
20221208 25.1 25.26 24.2 24.38 -3.79% -0.41% 0% 38238 0.9362 79.37 24.48 0% 0 0% 0 0% 0 0% 0%
20221207 25.18 25.56 25.03 25.34 0.04% 0.28% 0% 24711 0.6244 53.14 25.27 0% 0 0% 0 0% 0 0% 0%
20221206 26.3 26.3 25.18 25.33 -4.6% -0.82% 0% 44616 1.1396 89.43 25.54 0% 0 0% 0 0% 0 0% 0%
20221205 25.8 26.66 25 26.55 4.57% 2.12% 0% 69580 1.8088 128.91 26 0% 0 0% 0 0% 0 0% 0%
20221202 24.84 25.55 24.75 25.39 1.64% 0.28% 0% 36020 0.9121 63.12 25.32 0% 0 0% 0 0% 0 0% 0%
20221201 25.22 25.78 24.9 24.98 -1.11% -1.34% 0% 40921 1.036 60.89 25.32 0% 0 0% 0 0% 0 0% 0%
20221130 25.7 25.86 25.06 25.26 -2.4% -0.47% 0% 38277 0.9713 46.61 25.38 0% 0 0% 0 0% 0 0% 0%
20221129 25.62 26.14 25.4 25.88 -0.84% 0.12% 0% 45758 1.1828 52.51 25.85 0% 0 0% 0 0% 0 0% 0%
20221128 25.22 26.18 24.3 26.1 3.16% 2.76% 0% 61244 1.5554 71.98 25.4 0% 0 0% 0 0% 0 0% 0%
20221125 25.23 25.75 25 25.3 0.28% -0.28% 0% 40434 1.0257 50.54 25.37 0% 0 0% 0 0% 0 0% 0%
20221124 25.08 25.51 25.02 25.23 0% 0% 0% 36321 0.9163 46.71 25.23 0% 0 0% 0 0% 0 0% 0%
20221123 26.41 26.83 24.63 25.23 -5.96% -0.36% 0% 65107 1.6485 86.64 25.32 0% 0 0% 0 0% 0 0% 0%
20221122 26.2 28.09 26.1 26.83 1.25% -1.29% 0% 90072 2.4481 139.4 27.18 0% 0 0% 0 0% 0 0% 0%
20221121 27.35 27.79 26.38 26.5 -6.72% -1.45% 0% 84819 2.2808 148.3 26.89 0% 0 0% 0 0% 0 0% 0%
20221118 29 30.68 28.29 28.41 -8.94% -3.5% 0% 116756 3.437 254.99 29.44 0% 0 0% 0 0% 0 0% 0%
20221117 29.98 33.97 26.66 31.2 9.51% 10.68% 0% 172125 4.853 467.03 28.19 0% 0 0% 0 0% 0 0% 0%
20221116 23.82 28.49 23.73 28.49 20.01% 7.43% 0% 99937 2.6499 460.41 26.52 0% 0 0% 0 0% 0 0% 0%
20221115 23.5 23.77 23.32 23.74 1.24% 0.47% 0% 8791 0.2077 59.78 23.63 0% 0 0% 0 0% 0 0% 0%
20221114 23.45 23.81 23.2 23.45 0.13% -0.42% 0% 9796 0.2307 68.93 23.55 0% 0 0% 0 0% 0 0% 0%
20221111 23.8 24.1 23.42 23.42 -0.13% -1.18% 0% 12416 0.2942 87.83 23.7 0% 0 0% 0 0% 0 0% 0%
20221110 23.23 23.65 23.01 23.45 0.95% -0.09% 0% 11309 0.2654 81.14 23.47 0% 0 0% 0 0% 0 0% 0%
20221109 23.51 23.6 23.21 23.23 -1.15% -0.68% 0% 6831 0.1598 48.13 23.39 0% 0 0% 0 0% 0 0% 0%
20221108 23.57 23.73 23.21 23.5 -0.59% 0.56% 0% 9733 0.2275 66.42 23.37 0% 0 0% 0 0% 0 0% 0%
20221107 23.54 23.84 23.15 23.64 0.81% 0.51% 0% 14246 0.3351 100.57 23.52 0% 0 0% 0 0% 0 0% 0%
20221104 22.95 23.65 22.83 23.45 2.22% 0.69% 0% 15810 0.3682 116.41 23.29 0% 0 0% 0 0% 0 0% 0%
20221103 22.91 23.06 22.61 22.94 -0.99% 0.39% 0% 9768 0.2232 75.7 22.85 0% 0 0% 0 0% 0 0% 0%
20221102 22.97 23.27 22.7 23.17 3.21% 0.39% 0% 15494 0.3576 122.32 23.08 0% 0 0% 0 0% 0 0% 0%
20221101 22 22.49 21.8 22.45 2.05% 1.17% 0% 6089 0.1351 48.83 22.19 0% 0 0% 0 0% 0 0% 0%
20221031 21.22 22.17 21.04 22 3.68% 0.69% 0% 10502 0.2295 80.08 21.85 0% 0 0% 0 0% 0 0% 0%
20221028 22.22 22.39 21.15 21.22 -5.65% -1.9% 0% 11739 0.2539 87.07 21.63 0% 0 0% 0 0% 0 0% 0%
20221027 22.12 22.66 21.9 22.49 2.32% 0.58% 0% 15525 0.3471 118.78 22.36 0% 0 0% 0 0% 0 0% 0%
20221026 21.55 22.17 21.5 21.98 1.95% -0.09% 0% 12556 0.2762 97.67 22 0% 0 0% 0 0% 0 0% 0%
20221025 21.82 22.18 21.27 21.56 -2.84% 0.05% 0% 8891 0.1916 70.09 21.55 0% 0 0% 0 0% 0 0% 0%
20221024 22.39 22.74 21.85 22.19 -0.89% -0.63% 0% 9919 0.2215 81.65 22.33 0% 0 0% 0 0% 0 0% 0%
20221021 22.6 22.95 22.37 22.39 -1.37% -0.62% 0% 7820 0.1762 66.19 22.53 0% 0 0% 0 0% 0 0% 0%
20221020 22.31 22.95 22.31 22.7 0.31% 0.09% 0% 8637 0.1959 74.11 22.68 0% 0 0% 0 0% 0 0% 0%
20221019 23.15 23.15 22.52 22.63 -1.57% -0.26% 0% 9644 0.2188 83.06 22.69 0% 0 0% 0 0% 0 0% 0%
20221018 22.86 23.19 22.71 22.99 0.39% 0% 0% 10815 0.2486 94.46 22.99 0% 0 0% 0 0% 0 0% 0%
20221017 22.6 23.12 22.41 22.9 2.51% 0.09% 0% 12117 0.2772 102.36 22.88 0% 0 0% 0 0% 0 0% 0%
20220720 35.65 35.7 34.57 34.6 -1.93% -0.92% 0% 9141 0.3192 80.52 34.92 0% 0 0% 0 0% 0 0% 0%
20220719 35.55 35.97 34.95 35.28 -0.2% -0.7% 0% 9471 0.3365 86.97 35.53 0% 0 0% 0 0% 0 0% 0%
20220718 35 35.6 34.86 35.35 1.49% 0.26% 0% 10331 0.3643 93.33 35.26 0% 0 0% 0 0% 0 0% 0%
20220715 35.99 36.01 34.78 34.83 -3.22% -1.16% 0% 8613 0.3035 74.62 35.24 0% 0 0% 0 0% 0 0% 0%
20220714 35 36.38 34.38 35.99 3.24% 0.62% 0% 18947 0.6777 171.92 35.77 0% 0 0% 0 0% 0 0% 0%
20220713 33.06 35.3 33.06 34.86 5.51% 1.9% 0% 17218 0.589 161.31 34.21 0% 0 0% 0 0% 0 0% 0%
20220712 33.39 33.67 32.5 33.04 -1.05% 0.09% 0% 5671 0.1872 55.82 33.01 0% 0 0% 0 0% 0 0% 0%
20220711 32.6 33.98 32.44 33.39 0.36% -0.15% 0% 10661 0.3565 100 33.44 0% 0 0% 0 0% 0 0% 0%
20220708 33.11 33.39 32.81 33.27 0.48% 0.33% 0% 4752 0.1576 43.77 33.16 0% 0 0% 0 0% 0 0% 0%
20220707 33.26 33.86 32.58 33.11 -1.46% 0.39% 0% 6947 0.2291 63.09 32.98 0% 0 0% 0 0% 0 0% 0%
20220706 34.05 34.36 32.84 33.6 -1.18% 0.87% 0% 6943 0.2313 64.25 33.31 0% 0 0% 0 0% 0 0% 0%
20220705 34.5 35.9 33.6 34 -1.39% -2.16% 0% 10127 0.3519 94.99 34.75 0% 0 0% 0 0% 0 0% 0%
20220704 32.76 34.7 32.5 34.48 4.8% 2.41% 0% 15980 0.538 143.47 33.67 0% 0 0% 0 0% 0 0% 0%
20220701 32.89 32.9 32.22 32.9 -0.09% 1.08% 0% 5690 0.1852 50.48 32.55 0% 0 0% 0 0% 0 0% 0%
20220630 32.92 33.26 32.29 32.93 0.03% 0.64% 0% 10735 0.3513 82.19 32.72 0% 0 0% 0 0% 0 0% 0%
20220629 33.4 33.44 32.25 32.92 -1.7% 0.03% 0% 6964 0.2292 47.57 32.91 0% 0 0% 0 0% 0 0% 0%
20220628 33.52 34 32.8 33.49 -0.65% 0.6% 0% 9577 0.3188 66.63 33.29 0% 0 0% 0 0% 0 0% 0%
20220627 32.54 34.5 32.52 33.71 2.4% 0.27% 0% 11063 0.3719 78.95 33.62 0% 0 0% 0 0% 0 0% 0%
20220624 32.74 33.1 32.53 32.92 -0.03% 0.43% 0% 6439 0.2111 46.49 32.78 0% 0 0% 0 0% 0 0% 0%
20220623 33.19 33.19 32.58 32.93 -0.27% 0.46% 0% 5662 0.1856 41.36 32.78 0% 0 0% 0 0% 0 0% 0%
20220622 33.55 34.3 32.81 33.02 -1.64% -1.43% 0% 9262 0.3103 68.39 33.5 0% 0 0% 0 0% 0 0% 0%
20220621 33.24 33.6 32.5 33.57 -0.97% 1.91% 0% 11394 0.3753 84.53 32.94 0% 0 0% 0 0% 0 0% 0%
20220620 34.11 35 33.31 33.9 -2.25% 0.24% 0% 12110 0.4095 93.68 33.82 0% 0 0% 0 0% 0 0% 0%
20220617 34.8 35.49 33.1 34.68 -2.28% 0.61% 0% 19771 0.6815 159.14 34.47 0% 0 0% 0 0% 0 0% 0%
20220616 33 35.8 33 35.49 7.55% 2.01% 0% 23336 0.8118 203.44 34.79 0% 0 0% 0 0% 0 0% 0%
20220615 32.26 33.29 32.16 33 1.23% 0.92% 0% 7135 0.2333 70.36 32.7 0% 0 0% 0 0% 0 0% 0%
20220614 33.71 33.71 32.24 32.6 -4.26% -0.09% 0% 9918 0.3236 96.19 32.63 0% 0 0% 0 0% 0 0% 0%
20220613 33.56 34.36 33.56 34.05 -0.82% 0.09% 0% 6602 0.2246 63.89 34.02 0% 0 0% 0 0% 0 0% 0%
20220610 34.15 34.49 33.8 34.33 -0.06% 0.59% 0% 5400 0.1843 51.16 34.13 0% 0 0% 0 0% 0 0% 0%
20220609 33.93 34.7 33.7 34.35 -0.41% 0.41% 0% 7708 0.2637 67.79 34.21 0% 0 0% 0 0% 0 0% 0%
20220608 34.53 34.72 33.33 34.49 -0.69% 1.32% 0% 6822 0.2322 54.14 34.04 0% 0 0% 0 0% 0 0% 0%
20220607 35.48 35.64 33.55 34.73 -1.59% 1.31% 0% 9964 0.3416 69.51 34.28 0% 0 0% 0 0% 0 0% 0%
20220606 34.89 35.5 34.02 35.29 1.15% 0.86% 0% 10149 0.3551 64.45 34.99 0% 0 0% 0 0% 0 0% 0%
20220602 34.98 35.8 34 34.89 0.03% -0.4% 0% 13707 0.4801 88.73 35.03 0% 0 0% 0 0% 0 0% 0%
20220601 34.96 35.22 34.34 34.88 -0.2% 0.43% 0% 6205 0.2155 40.53 34.73 0% 0 0% 0 0% 0 0% 0%
20220531 35.08 35.28 34.44 34.95 0.23% 0.37% 0% 8428 0.2935 53.79 34.82 0% 0 0% 0 0% 0 0% 0%
20220530 33.78 35.14 33.1 34.87 3.17% 1.45% 0% 14128 0.4856 87.67 34.37 0% 0 0% 0 0% 0 0% 0%
20220527 33.39 34.19 33.19 33.8 0.42% 0.21% 0% 9212 0.3107 56.24 33.73 0% 0 0% 0 0% 0 0% 0%
20220526 34.01 34.1 32.1 33.66 -3.3% 1.69% 0% 14052 0.4651 83.88 33.1 0% 0 0% 0 0% 0 0% 0%
20220525 35.7 35.97 33.21 34.81 -2.74% 1.58% 0% 19307 0.6616 120.13 34.27 0% 0 0% 0 0% 0 0% 0%
20220524 38.01 38.38 34.1 35.79 -5.27% 0.99% 0% 24411 0.8652 158.13 35.44 0% 0 0% 0 0% 0 0% 0%
20220523 38 39.51 36.28 37.78 4.62% -0.18% 0% 25089 0.9497 176.89 37.85 0% 0 0% 0 0% 0 0% 0%
20220520 36.3 37.29 35.58 36.11 0.28% -0.52% 0% 7794 0.2829 55.83 36.3 0% 0 0% 0 0% 0 0% 0%
20220519 36.19 36.6 34.99 36.11 -1.5% 1.46% 0% 11594 0.4126 82.88 35.59 0% 0 0% 0 0% 0 0% 0%
20220518 37.35 38.45 36.1 36.66 -1.85% -0.33% 0% 10533 0.3874 77.55 36.78 0% 0 0% 0 0% 0 0% 0%
20220517 36 37.6 35.36 37.35 2.84% 2.22% 0% 10733 0.3922 78.19 36.54 0% 0 0% 0 0% 0 0% 0%
20220516 36.09 37.69 35.79 36.32 1.59% -0.47% 0% 12906 0.4709 94.38 36.49 0% 0 0% 0 0% 0 0% 0%
20220513 36.3 36.62 35.13 35.75 -0.58% 0.17% 0% 9788 0.3493 72.39 35.69 0% 0 0% 0 0% 0 0% 0%
20220512 36.03 37.07 35.35 35.96 0.36% -0.47% 0% 11808 0.4266 87.85 36.13 0% 0 0% 0 0% 0 0% 0%
20220511 37.1 37.86 35.5 35.83 -5.59% -2.24% 0% 16628 0.6094 125.88 36.65 0% 0 0% 0 0% 0 0% 0%
20220510 36.06 39.3 36.06 37.95 2.13% 0.08% 0% 20244 0.7677 167.92 37.92 0% 0 0% 0 0% 0 0% 0%
20220509 34.2 38.16 34.15 37.16 10.01% 2.68% 0% 17649 0.6387 154.88 36.19 0% 0 0% 0 0% 0 0% 0%
20220506 32.79 34.1 32.1 33.78 1.14% 0.57% 0% 5913 0.1986 51.45 33.59 0% 0 0% 0 0% 0 0% 0%
20220505 31.6 34.8 30.81 33.4 5.86% 1.03% 0% 12882 0.4259 105.38 33.06 0% 0 0% 0 0% 0 0% 0%
20220429 30.83 32.58 30.4 31.55 2.1% 0.64% 0% 12407 0.3889 98.09 31.35 0% 0 0% 0 0% 0 0% 0%
20220428 30.76 31.79 29.81 30.9 0% 1.05% 0% 11294 0.3454 88.31 30.58 0% 0 0% 0 0% 0 0% 0%
20220427 30 30.9 29.05 30.9 0.72% 2.39% 0% 9629 0.2906 78.22 30.18 0% 0 0% 0 0% 0 0% 0%
20220426 31 31 28.51 30.68 -1.03% 2.57% 0% 11877 0.3553 97.54 29.91 0% 0 0% 0 0% 0 0% 0%
20220425 30.88 31.61 30 31 -0.9% 1.14% 0% 12963 0.3973 110.2 30.65 0% 0 0% 0 0% 0 0% 0%
20220422 31.18 31.87 30.08 31.28 0.97% 1.86% 0% 11826 0.3632 102.06 30.71 0% 0 0% 0 0% 0 0% 0%
20220421 34.02 34.63 30.88 30.98 -9.28% -4.15% 0% 10130 0.3274 89.26 32.32 0% 0 0% 0 0% 0 0% 0%
20220420 33.92 35.49 33.5 34.15 -0.29% -1.27% 0% 11158 0.386 100.6 34.59 0% 0 0% 0 0% 0 0% 0%
20220419 35.02 35.1 32.81 34.25 -1.5% 1.6% 0% 11096 0.3741 85.99 33.71 0% 0 0% 0 0% 0 0% 0%
20220418 32.19 35 31.31 34.77 7.15% 3.33% 0% 10157 0.3418 77.37 33.65 0% 0 0% 0 0% 0 0% 0%
20220415 33.1 33.83 31.01 32.45 -1.37% 1.63% 0% 11121 0.3551 77.21 31.93 0% 0 0% 0 0% 0 0% 0%
20220414 33.59 33.6 32.55 32.9 -0.69% -0.27% 0% 4402 0.1452 30.01 32.99 0% 0 0% 0 0% 0 0% 0%
20220413 33.9 34.15 32.71 33.13 -3.8% -0.45% 0% 7007 0.2332 42.43 33.28 0% 0 0% 0 0% 0 0% 0%
20220412 35.49 35.49 33.2 34.44 -1.49% 1.38% 0% 10200 0.3465 54.87 33.97 0% 0 0% 0 0% 0 0% 0%
20220411 35.29 36 34.5 34.96 -0.94% -0.37% 0% 10559 0.3705 56.04 35.09 0% 0 0% 0 0% 0 0% 0%
20220408 36.28 36.88 34.9 35.29 -4.31% -0.51% 0% 13103 0.4647 64.77 35.47 0% 0 0% 0 0% 0 0% 0%
20220407 36.89 37.25 35.63 36.88 0.77% 0.79% 0% 13361 0.4889 61.6 36.59 0% 0 0% 0 0% 0 0% 0%
20220401 37.05 39.3 36.68 37.57 2.09% -1.55% 0% 23367 0.8917 104.35 38.16 0% 0 0% 0 0% 0 0% 0%
20220331 36.91 37.66 36.6 36.8 -1.08% -0.57% 0% 11874 0.4395 53.21 37.01 0% 0 0% 0 0% 0 0% 0%
20220330 36.5 37.38 35.5 37.2 -0.27% 1.11% 0% 14432 0.5309 60.76 36.79 0% 0 0% 0 0% 0 0% 0%
20220329 36.7 37.65 36.32 37.3 1.61% 0.35% 0% 15172 0.564 61.67 37.17 0% 0 0% 0 0% 0 0% 0%
20220328 38.19 38.19 35.96 36.71 -4.1% 0.3% 0% 21833 0.7991 82.15 36.6 0% 0 0% 0 0% 0 0% 0%
20220325 36.01 38.5 35.81 38.28 6.33% 1.62% 0% 26980 1.0164 105.07 37.67 0% 0 0% 0 0% 0 0% 0%
20220324 34.92 36.3 34 36 3.21% 1.49% 0% 18026 0.6393 70.78 35.47 0% 0 0% 0 0% 0 0% 0%
20220323 35 36.7 34.57 34.88 -0.31% -1.22% 0% 26171 0.9241 103.13 35.31 0% 0 0% 0 0% 0 0% 0%
20220322 32.67 35.2 32.22 34.99 7.1% 3.09% 0% 35422 1.2023 136.85 33.94 0% 0 0% 0 0% 0 0% 0%
20220321 30.78 33.18 30.6 32.67 7.08% 2.03% 0% 34279 1.0975 132.26 32.02 0% 0 0% 0 0% 0 0% 0%
20220318 31.6 31.61 30.4 30.51 -1.26% -0.84% 0% 19256 0.5925 76.83 30.77 0% 0 0% 0 0% 0 0% 0%
20220317 30.7 31.14 30.02 30.9 0.65% 1.28% 0% 28884 0.8813 116.86 30.51 0% 0 0% 0 0% 0 0% 0%
20220316 30 30.94 29.55 30.7 3.09% 0.99% 0% 29534 0.8977 128.33 30.4 0% 0 0% 0 0% 0 0% 0%
20220315 30.06 30.99 29.56 29.78 -1.42% -1.59% 0% 38048 1.1515 177.79 30.26 0% 0 0% 0 0% 0 0% 0%
20220311 27 28.84 26.7 28.78 5.34% 3.12% 0% 27203 0.7591 129.73 27.91 0% 0 0% 0 0% 0 0% 0%
20220310 27.71 27.98 27.22 27.32 0.48% -1.01% 0% 14070 0.3884 69.37 27.6 0% 0 0% 0 0% 0 0% 0%
20220309 27.1 27.62 26.16 27.19 -0.22% 0.74% 0% 19186 0.5179 86.39 26.99 0% 0 0% 0 0% 0 0% 0%
20220308 29.03 29.27 26.99 27.25 -5.84% -2.47% 0% 26651 0.7447 126.61 27.94 0% 0 0% 0 0% 0 0% 0%
20220307 28.27 29.37 27.88 28.94 1.22% 0.24% 0% 24519 0.7078 123.71 28.87 0% 0 0% 0 0% 0 0% 0%
20220304 28.7 29.07 28.37 28.59 -0.56% -0.63% 0% 17927 0.5158 92.43 28.77 0% 0 0% 0 0% 0 0% 0%
20220303 29.3 29.6 28.68 28.75 -1.57% -0.79% 0% 14746 0.4273 76.44 28.98 0% 0 0% 0 0% 0 0% 0%
20220302 29.1 29.37 28.8 29.21 0.55% 0.24% 0% 12373 0.3605 59.24 29.14 0% 0 0% 0 0% 0 0% 0%
20220301 28.76 29.18 28.51 29.05 1.08% 0.55% 0% 13436 0.3881 58.79 28.89 0% 0 0% 0 0% 0 0% 0%
20220228 29.09 29.44 28.2 28.74 -1.44% 0.49% 0% 18647 0.5333 77.57 28.6 0% 0 0% 0 0% 0 0% 0%
20220225 29.25 29.68 29.01 29.16 1.64% -0.88% 0% 16217 0.4771 66.89 29.42 0% 0 0% 0 0% 0 0% 0%
20220224 30.26 30.6 28.15 28.69 -6.43% -2.65% 0% 24572 0.7242 94.62 29.47 0% 0 0% 0 0% 0 0% 0%
20220223 30.41 30.78 30.21 30.66 1.19% 0.29% 0% 13499 0.4126 53.34 30.57 0% 0 0% 0 0% 0 0% 0%
20220222 31.06 31.25 30.08 30.3 -3.53% -0.33% 0% 19165 0.5826 68.18 30.4 0% 0 0% 0 0% 0 0% 0%
20220221 30.83 31.95 30.8 31.41 1.26% 0.38% 0% 18182 0.5689 68.58 31.29 0% 0 0% 0 0% 0 0% 0%
20220218 30.46 31.19 30.46 31.02 -0.42% 0.65% 0% 16894 0.5207 62.52 30.82 0% 0 0% 0 0% 0 0% 0%
20220217 31.81 32.6 30.9 31.15 -1.83% -1.92% 0% 28917 0.9183 110.55 31.76 0% 0 0% 0 0% 0 0% 0%
20220216 31.14 32.07 30.69 31.73 2.32% 1.15% 0% 27957 0.877 110.76 31.37 0% 0 0% 0 0% 0 0% 0%
20220215 30.96 31.8 30.53 31.01 0.85% 0.13% 0% 21942 0.6795 90.28 30.97 0% 0 0% 0 0% 0 0% 0%
20220214 29.97 31.85 29.9 30.75 1.32% -0.65% 0% 25277 0.7823 105.72 30.95 0% 0 0% 0 0% 0 0% 0%
20220211 31.62 32.15 30.12 30.35 -5.54% -1.2% 0% 31151 0.9569 128.35 30.72 0% 0 0% 0 0% 0 0% 0%
20220210 32.72 32.95 31.4 32.13 -1.77% 0.28% 0% 26526 0.85 110.97 32.04 0% 0 0% 0 0% 0 0% 0%
20220209 31.87 33.3 31.14 32.71 3.19% 0.86% 0% 38556 1.2505 168.07 32.43 0% 0 0% 0 0% 0 0% 0%
20211203 30.06 30.21 29.25 29.3 -1.78% -0.95% 0% 8490 0.2511 37.2 29.58 0% 0 0% 0 0% 0 0% 0%
20211202 30.72 31.23 29.74 29.83 -3.31% -1.65% 0% 12536 0.3802 53.55 30.33 0% 0 0% 0 0% 0 0% 0%
20211201 30.09 31.08 30.05 30.85 1.71% 0.26% 0% 12462 0.3835 52.98 30.77 0% 0 0% 0 0% 0 0% 0%
20211130 30.76 31.2 29.89 30.33 -0.95% -0.59% 0% 15027 0.4585 59.73 30.51 0% 0 0% 0 0% 0 0% 0%
20211129 30.2 31.5 30.2 30.62 -1.23% -0.16% 0% 13056 0.4004 46.29 30.67 0% 0 0% 0 0% 0 0% 0%
20211126 31.43 31.68 30.88 31 -1.43% -0.83% 0% 16278 0.5089 48.69 31.26 0% 0 0% 0 0% 0 0% 0%
20211125 32.5 32.8 31.2 31.45 -2.48% -0.47% 0% 25243 0.7977 72.4 31.6 0% 0 0% 0 0% 0 0% 0%
20211124 31.16 32.82 30.78 32.25 3.76% 1.07% 0% 35316 1.127 96.54 31.91 0% 0 0% 0 0% 0 0% 0%
20211123 30.13 31.2 29.93 31.08 2.44% 1.6% 0% 18276 0.5591 49.71 30.59 0% 0 0% 0 0% 0 0% 0%
20211122 30.3 30.62 29.92 30.34 0.6% 0.26% 0% 14638 0.443 39.56 30.26 0% 0 0% 0 0% 0 0% 0%
20211119 29.99 30.6 29.24 30.16 1.55% 0.4% 0% 19081 0.5732 49.76 30.04 0% 0 0% 0 0% 0 0% 0%
20211118 30.67 30.77 29.67 29.7 -3.51% -1.26% 0% 21907 0.659 55.82 30.08 0% 0 0% 0 0% 0 0% 0%
20211117 30.12 31.4 30.12 30.78 -0.48% -0.26% 0% 22481 0.6938 59.62 30.86 0% 0 0% 0 0% 0 0% 0%
20211116 32.2 32.65 30.77 30.93 -5.67% -1.72% 0% 41360 1.3015 115.41 31.47 0% 0 0% 0 0% 0 0% 0%
20211115 30.38 34.59 30.1 32.79 7.86% 1.49% 0% 66819 2.159 207 32.31 0% 0 0% 0 0% 0 0% 0%
20211112 29.52 30.6 29 30.4 1.33% 1.57% 0% 34172 1.0227 120.02 29.93 0% 0 0% 0 0% 0 0% 0%
20211111 29.05 31.38 28.51 30 3.99% 0.5% 0% 43339 1.2936 167.04 29.85 0% 0 0% 0 0% 0 0% 0%
20211110 28.45 29.79 28.34 28.85 1.16% -0.72% 0% 23169 0.6734 99.5 29.06 0% 0 0% 0 0% 0 0% 0%
20211109 28.43 28.78 28.27 28.52 -0.83% 0.11% 0% 16875 0.4807 70.61 28.49 0% 0 0% 0 0% 0 0% 0%
20211108 27.69 28.88 27.69 28.76 2.79% 1.48% 0% 25958 0.7356 107.53 28.34 0% 0 0% 0 0% 0 0% 0%
20211105 27.31 28.3 26.91 27.98 3.63% 0.18% 0% 25544 0.7134 110.52 27.93 0% 0 0% 0 0% 0 0% 0%
20211104 26.75 27.24 26.65 27 0.93% 0.26% 0% 11602 0.3124 51.8 26.93 0% 0 0% 0 0% 0 0% 0%
20211103 26.01 27.15 25.99 26.75 3.04% 0% 0% 16330 0.4368 74.86 26.75 0% 0 0% 0 0% 0 0% 0%
20211102 26.91 27.15 25.83 25.96 -3.82% -1.93% 0% 14543 0.3849 66.52 26.47 0% 0 0% 0 0% 0 0% 0%
20211101 26.71 27.1 26.61 26.99 0.93% 0.52% 0% 9928 0.2666 45.65 26.85 0% 0 0% 0 0% 0 0% 0%
20211029 26.9 27.27 26.58 26.74 0.72% -0.37% 0% 7352 0.1973 32.1 26.84 0% 0 0% 0 0% 0 0% 0%
20211028 27.4 27.4 26.55 26.55 -2.32% -1.23% 0% 10544 0.2834 43.58 26.88 0% 0 0% 0 0% 0 0% 0%
20211027 28.3 28.3 27 27.18 -3.07% -0.55% 0% 12846 0.3511 51.21 27.33 0% 0 0% 0 0% 0 0% 0%
20211026 28.95 28.96 27.84 28.04 -2.44% -0.74% 0% 12282 0.347 48.92 28.25 0% 0 0% 0 0% 0 0% 0%
20211025 28.48 28.78 27.83 28.74 1.16% 1.23% 0% 11507 0.3267 47.38 28.39 0% 0 0% 0 0% 0 0% 0%
20211022 28.44 29.1 28.37 28.41 0.04% -0.8% 0% 12197 0.3493 51.59 28.64 0% 0 0% 0 0% 0 0% 0%
20211021 28.3 28.74 28.14 28.4 -0.77% 0.04% 0% 9569 0.2717 41.1 28.39 0% 0 0% 0 0% 0 0% 0%
20211020 29.15 29.19 28.62 28.62 -1.82% -0.62% 0% 11299 0.3254 49.78 28.8 0% 0 0% 0 0% 0 0% 0%
20211019 29.71 29.87 29.05 29.15 -2.61% -0.68% 0% 17890 0.525 79.89 29.35 0% 0 0% 0 0% 0 0% 0%
20211018 29.29 30.3 28.81 29.93 1.56% 0.54% 0% 21266 0.633 100.54 29.77 0% 0 0% 0 0% 0 0% 0%
20211015 29.61 30.43 29.34 29.47 -0.71% -1.24% 0% 23342 0.6965 108.64 29.84 0% 0 0% 0 0% 0 0% 0%
20211014 29.1 30.1 28.7 29.68 0.27% 0.99% 0% 29588 0.8696 129.42 29.39 0% 0 0% 0 0% 0 0% 0%
20211013 28.26 30.5 28.26 29.6 4.67% 0.14% 0% 35864 1.0601 159.89 29.56 0% 0 0% 0 0% 0 0% 0%
20211012 28.16 28.8 27.77 28.28 0.35% 0.32% 0% 14545 0.41 64.55 28.19 0% 0 0% 0 0% 0 0% 0%
20211011 28.69 29.23 28.05 28.18 -0.28% -1.12% 0% 12352 0.352 53.27 28.5 0% 0 0% 0 0% 0 0% 0%
20211008 28.59 29.07 28.14 28.26 1.55% -0.81% 0% 13180 0.3755 49.97 28.49 0% 0 0% 0 0% 0 0% 0%
20210930 27.64 28.05 27.64 27.83 0.83% -0.14% 0% 11232 0.313 37.86 27.87 0% 0 0% 0 0% 0 0% 0%
20210929 28.88 28.98 27.52 27.6 -4.93% -1.85% 0% 18291 0.5144 56.14 28.12 0% 0 0% 0 0% 0 0% 0%
20210928 29.26 29.3 28.8 29.03 0% 0.07% 0% 13139 0.3812 37.69 29.01 0% 0 0% 0 0% 0 0% 0%
20210927 30.04 30.31 28.88 29.03 -5.22% -1.59% 0% 24488 0.7224 64.77 29.5 0% 0 0% 0 0% 0 0% 0%
20210924 30.09 31.4 29.73 30.63 0.99% 0.62% 0% 31088 0.9464 76.69 30.44 0% 0 0% 0 0% 0 0% 0%
20210923 31.09 31.13 30.25 30.33 -0.88% -0.85% 0% 23363 0.7146 51.75 30.59 0% 0 0% 0 0% 0 0% 0%
20210922 30.22 31.13 30.13 30.6 1.36% 0.07% 0% 21701 0.6637 44.28 30.58 0% 0 0% 0 0% 0 0% 0%
20210917 30.5 30.8 30.15 30.19 -0.95% -0.85% 0% 18541 0.5645 34.38 30.45 0% 0 0% 0 0% 0 0% 0%
20210916 31.56 31.98 30.48 30.48 -4.27% -2.28% 0% 33895 1.0573 59.52 31.19 0% 0 0% 0 0% 0 0% 0%
20210915 32.02 33.28 31.77 31.84 -1.52% -1.42% 0% 29014 0.9371 49.99 32.3 0% 0 0% 0 0% 0 0% 0%
20210914 31.89 32.5 31.5 32.33 1.54% 1.38% 0% 31743 1.0122 49.98 31.89 0% 0 0% 0 0% 0 0% 0%
20210913 32.53 32.66 31.31 31.84 -3.02% 0.32% 0% 36782 1.1673 52.54 31.74 0% 0 0% 0 0% 0 0% 0%
20210910 33.25 33.84 32.81 32.83 -2.29% -1.2% 0% 34288 1.1394 46.91 33.23 0% 0 0% 0 0% 0 0% 0%
20210909 34.34 34.59 33.09 33.6 -4.76% -0.59% 0% 53262 1.8001 65.26 33.8 0% 0 0% 0 0% 0 0% 0%
20210908 33.55 36.49 33.55 35.28 4.94% 1.38% 0% 66534 2.3155 71.17 34.8 0% 0 0% 0 0% 0 0% 0%
20210907 34.4 35.28 33.57 33.62 -3.67% -1.75% 0% 53172 1.8198 37.57 34.22 0% 0 0% 0 0% 0 0% 0%
20210906 33.64 35.53 32.55 34.9 1.9% 2.71% 0% 59583 2.0244 4.31 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