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远信301053
    4. 返回上一页 刷新
股票代码（例：sz301053）       401条   (进入C远信股票专站) C远信股票成本分析
相关股票: 宁德时代  迈瑞医疗  东方财富  金龙鱼  汇川技术  爱尔眼科  阳光电源  温氏股份  智飞生物  亿纬锂能  中际旭创  爱美客  同花顺  晶盛机电  卓胜微  蓝思科技  三环集团  华利集团  华大九天  泰格医药  康龙化成  芒果超媒  新产业  昆仑万维  亿联网络  先导智能  润泽科技  贝泰妮  深信服  沃森生物  江波龙  圣邦股份  华厦眼科  天孚通信  安克创新  北京君正  中科创达  迈为股份  中伟股份  景嘉微  新宙邦  汤臣倍健  康泰生物  
相关股吧: 300750股吧 300760股吧 300059股吧 300999股吧 300124股吧 300015股吧 300274股吧 300498股吧 300122股吧 300014股吧 300308股吧 300896股吧 300033股吧 300316股吧 300782股吧 300433股吧 300408股吧 300979股吧 301269股吧 300347股吧 300759股吧 300413股吧 300832股吧 300418股吧 300628股吧 300450股吧 300442股吧 300957股吧 300454股吧 300142股吧 301308股吧 300661股吧 301267股吧 300394股吧 300866股吧 300223股吧 300496股吧 300751股吧 300919股吧 300474股吧 300037股吧 300146股吧 300601股吧 
日期

开盘

最高

最低

收盘

升跌%

收盘/均价

收盘/十均价

交易量/手

交易金额/亿

钱流

日均价

升跌%

3天均

升跌%

5天均

升跌%

10天均

升跌%

升跌均
20230928 27.48 27.81 26.51 26.52 -5.45% -1.6% 0% 46638 1.2567 174.67 26.95 0% 0 0% 0 0% 0 0% 0%
20230927 26.8 30.18 26.64 28.05 4.24% -1.72% 0% 62159 1.7738 287.32 28.54 0% 0 0% 0 0% 0 0% 0%
20230926 25.95 27.3 25.67 26.91 3.82% 1.17% 0% 27922 0.7428 155.16 26.6 0% 0 0% 0 0% 0 0% 0%
20230925 25.35 26.35 25.11 25.92 3.23% 0.35% 0% 20614 0.5325 118.54 25.83 0% 0 0% 0 0% 0 0% 0%
20230922 24.27 25.13 24.27 25.11 3.46% 1.21% 0% 9605 0.2383 55.37 24.81 0% 0 0% 0 0% 0 0% 0%
20230921 24.55 24.76 24.24 24.27 -1.42% -0.61% 0% 5040 0.1231 30.85 24.42 0% 0 0% 0 0% 0 0% 0%
20230920 24.79 25.14 24.4 24.62 -0.61% -0.57% 0% 5953 0.1474 34.63 24.76 0% 0 0% 0 0% 0 0% 0%
20230919 25.31 25.37 24.68 24.77 -1.9% -0.6% 0% 7400 0.1844 39.8 24.92 0% 0 0% 0 0% 0 0% 0%
20230918 24.7 25.4 24.22 25.25 3.23% 0.64% 0% 14102 0.3538 72.36 25.09 0% 0 0% 0 0% 0 0% 0%
20230915 24.97 25.18 24.3 24.46 -1.33% -0.53% 0% 9286 0.2283 45.77 24.59 0% 0 0% 0 0% 0 0% 0%
20230914 25.66 25.66 24.6 24.79 -3.62% -0.8% 0% 15933 0.3982 75.71 24.99 0% 0 0% 0 0% 0 0% 0%
20230913 25.66 25.82 25.25 25.72 -1.08% 0.98% 0% 17703 0.4509 81.58 25.47 0% 0 0% 0 0% 0 0% 0%
20230912 25.48 26 24.95 26 2.52% 1.8% 0% 21575 0.5511 94.99 25.54 0% 0 0% 0 0% 0 0% 0%
20230911 25.25 25.62 24.88 25.36 0.32% 0.24% 0% 12402 0.3138 50.17 25.3 0% 0 0% 0 0% 0 0% 0%
20230908 24.99 25.45 24.96 25.28 0.6% 0.16% 0% 9054 0.2285 36.16 25.24 0% 0 0% 0 0% 0 0% 0%
20230907 25.62 26 25.01 25.13 -1.91% -1.14% 0% 14090 0.3582 54.06 25.42 0% 0 0% 0 0% 0 0% 0%
20230906 25.13 25.75 24.93 25.62 2.44% 0.55% 0% 19782 0.5041 72.22 25.48 0% 0 0% 0 0% 0 0% 0%
20230905 25.2 25.49 24.88 25.01 -1.34% -0.24% 0% 16524 0.4143 56.92 25.07 0% 0 0% 0 0% 0 0% 0%
20230904 25.58 25.95 24.95 25.35 -1.32% 0.52% 0% 16794 0.4236 51.62 25.22 0% 0 0% 0 0% 0 0% 0%
20230901 25.88 26.49 25.48 25.69 -1.19% 0% 0% 16001 0.4111 42.62 25.69 0% 0 0% 0 0% 0 0% 0%
20230831 25.7 26.94 25.7 26 -0.73% -1.18% 0% 19316 0.5082 47.38 26.31 0% 0 0% 0 0% 0 0% 0%
20230830 25.79 26.43 25.51 26.19 -0.11% 0.38% 0% 23904 0.6236 58.69 26.09 0% 0 0% 0 0% 0 0% 0%
20230829 24.1 26.3 23.7 26.22 12.1% 3.03% 0% 36431 0.927 98.26 25.45 0% 0 0% 0 0% 0 0% 0%
20230828 24.59 24.75 22.89 23.39 -0.17% -2.78% 0% 19078 0.459 50.31 24.06 0% 0 0% 0 0% 0 0% 0%
20230825 24.2 24.9 23.43 23.43 -4.25% -2.86% 0% 19219 0.4636 45.92 24.12 0% 0 0% 0 0% 0 0% 0%
20230824 25.54 25.87 24.33 24.47 -5.16% -1.29% 0% 23684 0.5871 59.98 24.79 0% 0 0% 0 0% 0 0% 0%
20230823 26.5 26.65 25.6 25.8 -2.86% -0.31% 0% 29325 0.7589 80.99 25.88 0% 0 0% 0 0% 0 0% 0%
20230822 27.39 28 26 26.56 -2.32% 0.08% 0% 45674 1.2122 134.74 26.54 0% 0 0% 0 0% 0 0% 0%
20230821 27.18 29.96 27.08 27.19 4.38% -3.65% 0% 65786 1.8564 219.91 28.22 0% 0 0% 0 0% 0 0% 0%
20230818 25.02 27.78 25 26.05 4.33% -2.36% 0% 55896 1.4913 213.94 26.68 0% 0 0% 0 0% 0 0% 0%
20230817 24.08 24.97 23.5 24.97 2.97% 2.21% 0% 21287 0.52 93.54 24.43 0% 0 0% 0 0% 0 0% 0%
20230816 25 25 24.17 24.25 -3.5% -0.9% 0% 17390 0.4256 82.66 24.47 0% 0 0% 0 0% 0 0% 0%
20230815 24.64 25.37 24.5 25.13 1.58% 0.16% 0% 28188 0.7073 146.58 25.09 0% 0 0% 0 0% 0 0% 0%
20230814 24.18 24.8 23.85 24.74 2.32% 1.06% 0% 15038 0.3682 87.48 24.48 0% 0 0% 0 0% 0 0% 0%
20230811 24.58 24.98 24.15 24.18 -1.31% -1.35% 0% 7552 0.1851 45.85 24.51 0% 0 0% 0 0% 0 0% 0%
20230810 24.06 24.6 24.06 24.5 1.62% 0.53% 0% 6628 0.1615 60.28 24.37 0% 0 0% 0 0% 0 0% 0%
20230809 24.72 24.72 24.02 24.11 -2.7% -0.62% 0% 7243 0.1757 63.12 24.26 0% 0 0% 0 0% 0 0% 0%
20230808 24.47 24.83 24.31 24.78 1.27% 0.61% 0% 12046 0.2967 70.85 24.63 0% 0 0% 0 0% 0 0% 0%
20230807 24.08 24.49 24.03 24.47 1.16% 0.58% 0% 7094 0.1726 44.58 24.33 0% 0 0% 0 0% 0 0% 0%
20230804 24.02 24.38 24.01 24.19 0.21% 0.08% 0% 5334 0.1289 33.97 24.17 0% 0 0% 0 0% 0 0% 0%
20230803 24.34 24.52 24.05 24.14 -1.43% -0.17% 0% 6552 0.1584 36.66 24.18 0% 0 0% 0 0% 0 0% 0%
20230802 24.15 24.6 24.06 24.49 0.66% 0.45% 0% 7620 0.1858 35.99 24.38 0% 0 0% 0 0% 0 0% 0%
20230801 24.6 24.6 24.05 24.33 -0.37% 0.54% 0% 8515 0.2061 33.68 24.2 0% 0 0% 0 0% 0 0% 0%
20230731 24.9 24.92 24.38 24.42 -1.49% -0.81% 0% 11046 0.272 33.74 24.62 0% 0 0% 0 0% 0 0% 0%
20230728 24.39 25.04 24.39 24.79 0.61% 0.28% 0% 10819 0.2674 24.78 24.72 0% 0 0% 0 0% 0 0% 0%
20230727 24.8 25.15 24.5 24.64 -0.16% -0.44% 0% 11628 0.2878 26.36 24.75 0% 0 0% 0 0% 0 0% 0%
20230726 24.34 25.1 24.34 24.68 0.53% -0.56% 0% 15321 0.3802 34.54 24.82 0% 0 0% 0 0% 0 0% 0%
20230725 23.87 24.62 23.87 24.55 3.37% 1.11% 0% 15611 0.379 34.8 24.28 0% 0 0% 0 0% 0 0% 0%
20230724 23.85 24.03 23.61 23.75 -0.67% -0.29% 0% 12702 0.3025 27.97 23.82 0% 0 0% 0 0% 0 0% 0%
20230721 24.5 24.88 23.81 23.91 -3.94% -1.32% 0% 26624 0.645 58.68 24.23 0% 0 0% 0 0% 0 0% 0%
20230720 25.86 26.03 24.88 24.89 -4.05% -1.78% 0% 36765 0.9316 86.82 25.34 0% 0 0% 0 0% 0 0% 0%
20230719 26.31 26.54 25.74 25.94 -2.63% -0.5% 0% 41527 1.0828 106.39 26.07 0% 0 0% 0 0% 0 0% 0%
20230718 28 28.2 26.3 26.64 -10.84% -0.34% 0% 79036 2.1123 222.72 26.73 0% 0 0% 0 0% 0 0% 0%
20230717 25.19 30.26 25.15 29.88 18.48% 2.29% 0% 99475 2.9054 359.74 29.21 0% 0 0% 0 0% 0 0% 0%
20230714 25.18 25.42 24.9 25.22 0.16% -0.12% 0% 6305 0.1592 28.31 25.25 0% 0 0% 0 0% 0 0% 0%
20230713 25.15 25.37 24.9 25.18 0.12% 0.2% 0% 7544 0.1896 32.58 25.13 0% 0 0% 0 0% 0 0% 0%
20230712 25.36 25.98 25.12 25.15 -0.83% -1.53% 0% 13424 0.3429 83.8 25.54 0% 0 0% 0 0% 0 0% 0%
20230711 25.74 25.74 25.11 25.36 -1.21% 0.44% 0% 11077 0.2797 45.04 25.25 0% 0 0% 0 0% 0 0% 0%
20230710 24.85 25.7 24.85 25.67 2.43% 0.82% 0% 14193 0.3614 81.78 25.46 0% 0 0% 0 0% 0 0% 0%
20230707 25.02 25.29 24.84 25.06 0.16% -0.2% 0% 6526 0.1639 37.11 25.11 0% 0 0% 0 0% 0 0% 0%
20230706 25.13 25.29 24.79 25.02 -0.04% -0.04% 0% 7254 0.1816 27.31 25.03 0% 0 0% 0 0% 0 0% 0%
20230705 25.35 25.49 24.9 25.03 -1.34% -0.32% 0% 7834 0.1967 39.01 25.11 0% 0 0% 0 0% 0 0% 0%
20230704 25.26 25.49 25.04 25.37 1.04% 0.2% 0% 10847 0.2747 38.13 25.32 0% 0 0% 0 0% 0 0% 0%
20230703 25.37 25.62 24.96 25.11 -1.02% 0.08% 0% 14009 0.3515 50.89 25.09 0% 0 0% 0 0% 0 0% 0%
20230630 25.71 25.85 25.21 25.37 -1.28% -0.24% 0% 16557 0.4211 60.23 25.43 0% 0 0% 0 0% 0 0% 0%
20230629 25.1 25.7 24.92 25.7 2.47% 0.71% 0% 20208 0.5157 75.23 25.52 0% 0 0% 0 0% 0 0% 0%
20230628 25.1 25.34 24.33 25.08 -0.08% 0.8% 0% 17889 0.445 65.39 24.88 0% 0 0% 0 0% 0 0% 0%
20230627 23.95 25.1 23.95 25.1 3.72% 1.41% 0% 19415 0.4805 70.89 24.75 0% 0 0% 0 0% 0 0% 0%
20230626 23.58 24.57 23.58 24.2 0.71% 0.17% 0% 11969 0.2892 41.81 24.16 0% 0 0% 0 0% 0 0% 0%
20230621 24.93 24.98 23.95 24.03 -2.79% -1.44% 0% 15636 0.3812 53.96 24.38 0% 0 0% 0 0% 0 0% 0%
20230620 23.98 24.75 23.71 24.72 3.04% 1.27% 0% 20977 0.512 72.33 24.41 0% 0 0% 0 0% 0 0% 0%
20230619 24.23 24.42 23.98 23.99 -0.83% -0.79% 0% 9393 0.2271 32.37 24.18 0% 0 0% 0 0% 0 0% 0%
20230616 24.5 24.66 24 24.19 -0.37% -0.17% 0% 8907 0.2158 29.8 24.23 0% 0 0% 0 0% 0 0% 0%
20230615 23.85 24.48 23.85 24.28 0.87% 0.17% 0% 10348 0.2508 32.77 24.24 0% 0 0% 0 0% 0 0% 0%
20230614 24.67 24.72 24 24.07 -2.39% -0.45% 0% 12223 0.2955 37.25 24.18 0% 0 0% 0 0% 0 0% 0%
20230613 24.33 24.87 24.24 24.66 0.57% 0.37% 0% 14796 0.3636 41.48 24.57 0% 0 0% 0 0% 0 0% 0%
20230612 24.66 24.66 23.4 24.52 -0.45% 2.21% 0% 19512 0.4681 50.29 23.99 0% 0 0% 0 0% 0 0% 0%
20230609 25 25.2 24.13 24.63 -1.16% 0.57% 0% 20760 0.5085 49.35 24.49 0% 0 0% 0 0% 0 0% 0%
20230608 24.03 24.92 24.03 24.92 2.59% 1.76% 0% 17734 0.4343 37.56 24.49 0% 0 0% 0 0% 0 0% 0%
20230607 24.64 24.79 24.1 24.29 -2.37% -0.21% 0% 17079 0.4157 31.37 24.34 0% 0 0% 0 0% 0 0% 0%
20230606 24.58 25.16 24.31 24.88 1.76% 0.44% 0% 24861 0.6157 43.23 24.77 0% 0 0% 0 0% 0 0% 0%
20230605 24.5 25.04 24.34 24.55 0.86% -0.37% 0% 24085 0.5935 43.71 24.64 0% 0 0% 0 0% 0 0% 0%
20230602 24.25 24.53 23.9 24.34 0.95% 0.45% 0% 22807 0.5525 42.4 24.23 0% 0 0% 0 0% 0 0% 0%
20230601 24.1 24.48 23.73 24.11 -0.17% 0.04% 0% 19890 0.4793 47.18 24.1 0% 0 0% 0 0% 0 0% 0%
20230531 25.25 25.25 23.9 24.15 -3.13% -0.21% 0% 24454 0.5919 60.16 24.2 0% 0 0% 0 0% 0 0% 0%
20230530 25.39 25.39 24.55 24.93 -2% 0.08% 0% 29686 0.7395 66.94 24.91 0% 0 0% 0 0% 0 0% 0%
20230529 26.8 26.8 25.27 25.44 -8.23% -0.82% 0% 43426 1.1138 106.63 25.65 0% 0 0% 0 0% 0 0% 0%
20230526 26.15 28.4 25.3 27.72 3.28% 3.66% 0% 61843 1.6535 177.03 26.74 0% 0 0% 0 0% 0 0% 0%
20230525 28.75 29.37 26 26.84 -2.15% -3.03% 0% 75754 2.0967 267.03 27.68 0% 0 0% 0 0% 0 0% 0%
20230524 22.85 27.43 22.62 27.43 19.99% 6.9% 0% 59150 1.5179 249.84 25.66 0% 0 0% 0 0% 0 0% 0%
20230523 22.82 23.21 22.73 22.86 0.18% -0.74% 0% 3665 0.0844 16.63 23.03 0% 0 0% 0 0% 0 0% 0%
20230522 22.42 22.92 22.42 22.82 1.06% 0.44% 0% 3446 0.0783 13.74 22.72 0% 0 0% 0 0% 0 0% 0%
20230519 22.54 22.59 22.24 22.58 0.31% 0.67% 0% 2336 0.0524 8.2 22.43 0% 0 0% 0 0% 0 0% 0%
20230518 22.15 22.51 21.98 22.51 1.95% 1.03% 0% 4434 0.0988 14.52 22.28 0% 0 0% 0 0% 0 0% 0%
20230517 21.37 22.08 21.35 22.08 1.99% 0.96% 0% 3932 0.086 12.58 21.87 0% 0 0% 0 0% 0 0% 0%
20230516 21.53 21.76 21.48 21.65 -0.09% 0.19% 0% 1976 0.0427 6.2 21.61 0% 0 0% 0 0% 0 0% 0%
20230515 21.25 21.68 21.21 21.67 1.31% 1.03% 0% 2354 0.0505 7.28 21.45 0% 0 0% 0 0% 0 0% 0%
20230510 20.86 21.42 20.86 21.26 1.29% 0.24% 0% 2414 0.0512 20.87 21.21 0% 0 0% 0 0% 0 0% 0%
20230509 21.31 21.64 20.86 20.99 -1.87% -0.85% 0% 3614 0.0765 10.83 21.17 0% 0 0% 0 0% 0 0% 0%
20230508 21.6 21.65 21.03 21.39 -0.19% 0.61% 0% 5174 0.11 15.8 21.26 0% 0 0% 0 0% 0 0% 0%
20230505 21.75 21.96 21.3 21.43 -1.47% -0.14% 0% 5223 0.1121 16.69 21.46 0% 0 0% 0 0% 0 0% 0%
20230504 21.36 21.97 21.36 21.75 0.93% 0% 0% 3260 0.0709 10.87 21.75 0% 0 0% 0 0% 0 0% 0%
20230428 20.95 21.63 20.85 21.55 2.52% 0.61% 0% 3459 0.0741 12.41 21.42 0% 0 0% 0 0% 0 0% 0%
20230427 20.58 21.38 20.3 21.02 2.79% -0.05% 0% 4941 0.1039 17.68 21.03 0% 0 0% 0 0% 0 0% 0%
20230426 20.28 20.71 20.28 20.45 0.74% -0.39% 0% 3079 0.0632 10.49 20.53 0% 0 0% 0 0% 0 0% 0%
20230425 21.43 21.43 20.02 20.3 -4.69% -1.07% 0% 6492 0.1332 21.2 20.52 0% 0 0% 0 0% 0 0% 0%
20230424 21.6 21.6 20.94 21.3 -1.39% 0.52% 0% 4903 0.1039 16.27 21.19 0% 0 0% 0 0% 0 0% 0%
20230421 22.3 22.47 21.5 21.6 -3.14% -1.82% 0% 5299 0.1166 17.79 22 0% 0 0% 0 0% 0 0% 0%
20230420 22.66 22.77 22.24 22.3 -2.11% -0.62% 0% 3200 0.0718 11.05 22.44 0% 0 0% 0 0% 0 0% 0%
20230419 23.14 23.29 22.7 22.78 -1.34% -0.09% 0% 3856 0.0879 13.43 22.8 0% 0 0% 0 0% 0 0% 0%
20230418 23.26 23.46 22.62 23.09 -0.73% -0.3% 0% 3938 0.0912 14.02 23.16 0% 0 0% 0 0% 0 0% 0%
20230417 23.07 23.48 23.07 23.26 0.43% 0% 0% 5262 0.1224 19.2 23.26 0% 0 0% 0 0% 0 0% 0%
20230414 22.83 23.22 22.6 23.16 1.36% 1% 0% 3864 0.0886 14.1 22.93 0% 0 0% 0 0% 0 0% 0%
20230413 23.08 23.08 22.77 22.85 -1% 0.04% 0% 2535 0.0579 9.62 22.84 0% 0 0% 0 0% 0 0% 0%
20230412 22.88 23.1 22.75 23.08 0.92% 0.7% 0% 2003 0.0459 7.78 22.92 0% 0 0% 0 0% 0 0% 0%
20230411 23.21 23.22 22.68 22.87 -1.46% 0.09% 0% 5334 0.1219 21.47 22.85 0% 0 0% 0 0% 0 0% 0%
20230410 23.2 23.36 23 23.21 0.65% -0.13% 0% 4988 0.1159 21.36 23.24 0% 0 0% 0 0% 0 0% 0%
20230407 23.01 23.32 22.84 23.06 0.3% 0.17% 0% 5329 0.1227 23.61 23.02 0% 0 0% 0 0% 0 0% 0%
20230406 22.95 23.33 22.73 22.99 -0.04% -0.13% 0% 5421 0.1248 25.34 23.02 0% 0 0% 0 0% 0 0% 0%
20230404 23.51 23.57 22.91 23 -2.13% -0.61% 0% 4720 0.1092 22.35 23.14 0% 0 0% 0 0% 0 0% 0%
20230403 23.38 23.61 23.26 23.5 0.51% 0.3% 0% 3192 0.0748 15.93 23.43 0% 0 0% 0 0% 0 0% 0%
20230331 23.56 23.56 23.28 23.38 0.21% -0.09% 0% 3235 0.0757 17.23 23.4 0% 0 0% 0 0% 0 0% 0%
20230330 23.42 23.66 23.27 23.33 -0.81% -0.55% 0% 4416 0.1036 24.35 23.46 0% 0 0% 0 0% 0 0% 0%
20230329 23.72 23.87 23.39 23.52 -1.38% -0.3% 0% 4600 0.1085 26.78 23.59 0% 0 0% 0 0% 0 0% 0%
20230328 23.82 23.94 23.5 23.85 0.13% 0.38% 0% 4242 0.1008 27.82 23.76 0% 0 0% 0 0% 0 0% 0%
20230327 23.74 23.99 23.44 23.82 0.34% 0.63% 0% 6383 0.1511 45.89 23.67 0% 0 0% 0 0% 0 0% 0%
20230324 23.33 24.17 23.18 23.74 2.15% -0.17% 0% 8137 0.1935 61.49 23.78 0% 0 0% 0 0% 0 0% 0%
20230323 23.25 23.51 23.04 23.24 -0.43% 0.13% 0% 3908 0.0907 47.09 23.21 0% 0 0% 0 0% 0 0% 0%
20230322 22.87 23.69 22.82 23.34 2.19% -0.47% 0% 8227 0.1929 71.4 23.45 0% 0 0% 0 0% 0 0% 0%
20230321 22.3 22.86 22.3 22.84 2.47% 0.97% 0% 4204 0.0951 40.53 22.62 0% 0 0% 0 0% 0 0% 0%
20230320 22.66 22.74 22.23 22.29 -1.07% -0.31% 0% 3555 0.0795 36.76 22.36 0% 0 0% 0 0% 0 0% 0%
20230317 22.79 22.79 22.5 22.53 -0.09% -0.44% 0% 2939 0.0665 32.53 22.63 0% 0 0% 0 0% 0 0% 0%
20230316 22.84 22.93 22.55 22.55 -0.92% -0.49% 0% 4351 0.0986 50.82 22.66 0% 0 0% 0 0% 0 0% 0%
20230315 22.9 23.22 22.62 22.76 -0.61% -1% 0% 5829 0.134 69.71 22.99 0% 0 0% 0 0% 0 0% 0%
20230314 22.78 23.21 22.4 22.9 -0.82% 0.53% 0% 7661 0.1745 91.52 22.78 0% 0 0% 0 0% 0 0% 0%
20230313 24.39 24.56 22.93 23.09 -0.77% -0.99% 0% 9843 0.2295 129.77 23.32 0% 0 0% 0 0% 0 0% 0%
20230310 23.28 23.57 23.13 23.27 -0.68% -0.3% 0% 5561 0.1298 81.57 23.34 0% 0 0% 0 0% 0 0% 0%
20230309 22.97 23.44 22.74 23.43 2.09% 0.77% 0% 5948 0.1383 88.71 23.25 0% 0 0% 0 0% 0 0% 0%
20230308 22.77 23.08 22.39 22.95 0.88% 0.35% 0% 5322 0.1217 77.92 22.87 0% 0 0% 0 0% 0 0% 0%
20230307 22.97 23.04 22.63 22.75 -1.04% -0.18% 0% 4292 0.0978 56.58 22.79 0% 0 0% 0 0% 0 0% 0%
20230306 23.08 23.18 22.8 22.99 0.39% 0.13% 0% 3423 0.0786 45.31 22.96 0% 0 0% 0 0% 0 0% 0%
20230303 23.06 23.18 22.8 22.9 -0.69% -0.39% 0% 2806 0.0645 35.81 22.99 0% 0 0% 0 0% 0 0% 0%
20230302 23.13 23.34 22.92 23.06 -0.13% -0.3% 0% 3899 0.0902 48.44 23.13 0% 0 0% 0 0% 0 0% 0%
20230301 22.94 23.09 22.9 23.09 0.35% 0.39% 0% 2556 0.0588 29.9 23 0% 0 0% 0 0% 0 0% 0%
20230228 22.72 23.05 22.58 23.01 1.1% 0.74% 0% 2373 0.0542 26.79 22.84 0% 0 0% 0 0% 0 0% 0%
20230227 23.1 23.19 22.7 22.76 -1.47% -0.65% 0% 2973 0.0681 32.44 22.91 0% 0 0% 0 0% 0 0% 0%
20230224 22.97 23.2 22.66 23.1 1.05% 0.74% 0% 4356 0.0999 46.29 22.93 0% 0 0% 0 0% 0 0% 0%
20230223 22.95 23.35 22.8 22.86 -0.39% -0.7% 0% 4960 0.1142 51.43 23.02 0% 0 0% 0 0% 0 0% 0%
20230222 23.66 23.77 22.81 22.95 -0.61% -0.91% 0% 9311 0.2156 96.86 23.16 0% 0 0% 0 0% 0 0% 0%
20230221 22.9 23.16 22.78 23.09 0.87% 0.65% 0% 4081 0.0936 44.8 22.94 0% 0 0% 0 0% 0 0% 0%
20230220 22.45 22.99 22.39 22.89 2.01% 0.97% 0% 4941 0.112 50.51 22.67 0% 0 0% 0 0% 0 0% 0%
20230217 22.58 22.88 22.43 22.44 -0.53% -0.62% 0% 4862 0.1098 47.82 22.58 0% 0 0% 0 0% 0 0% 0%
20230216 23.15 23.19 22.38 22.56 -2.21% -1.36% 0% 6650 0.1521 65.38 22.87 0% 0 0% 0 0% 0 0% 0%
20230215 23.08 23.29 23 23.07 -0.04% -0.17% 0% 5045 0.1166 50.42 23.11 0% 0 0% 0 0% 0 0% 0%
20230214 23.1 23.3 22.94 23.08 0.17% 0.13% 0% 3263 0.0752 31.91 23.05 0% 0 0% 0 0% 0 0% 0%
20230213 23.08 23.09 22.75 23.04 0.57% 0.09% 0% 3276 0.0754 31.75 23.02 0% 0 0% 0 0% 0 0% 0%
20230210 22.8 23.07 22.67 22.91 0.09% 0.09% 0% 3832 0.0877 36.28 22.89 0% 0 0% 0 0% 0 0% 0%
20230209 22.57 22.99 22.57 22.89 1.46% 0.31% 0% 4724 0.1078 47.59 22.82 0% 0 0% 0 0% 0 0% 0%
20230208 22.8 22.93 22.51 22.56 -0.84% -0.49% 0% 2360 0.0535 25.03 22.67 0% 0 0% 0 0% 0 0% 0%
20230207 22.79 22.92 22.6 22.75 0.31% 0.04% 0% 3764 0.0856 42.05 22.74 0% 0 0% 0 0% 0 0% 0%
20230206 22.6 22.86 22.17 22.68 0.71% 0.31% 0% 3489 0.0789 42.94 22.61 0% 0 0% 0 0% 0 0% 0%
20230203 22.35 22.61 22.15 22.52 0.67% 0.45% 0% 3711 0.0832 48.73 22.42 0% 0 0% 0 0% 0 0% 0%
20230202 22.59 22.59 22.17 22.37 0.04% 0% 0% 4059 0.0908 55.35 22.37 0% 0 0% 0 0% 0 0% 0%
20230201 22.16 22.42 22.16 22.36 0.95% 0.31% 0% 2755 0.0614 42.43 22.29 0% 0 0% 0 0% 0 0% 0%
20230131 21.98 22.15 21.89 22.15 0.77% 0.36% 0% 3162 0.0698 55.22 22.07 0% 0 0% 0 0% 0 0% 0%
20230130 21.75 22.17 21.75 21.98 1.71% -0.05% 0% 4274 0.094 80.43 21.99 0% 0 0% 0 0% 0 0% 0%
20230120 21.55 21.69 21.51 21.61 0.19% -0.05% 0% 2364 0.0511 48.51 21.62 0% 0 0% 0 0% 0 0% 0%
20230119 21.46 21.63 21.27 21.57 0.98% 0.51% 0% 2899 0.0622 36.34 21.46 0% 0 0% 0 0% 0 0% 0%
20230118 21.26 21.39 20.98 21.36 1.04% 0.42% 0% 2327 0.0495 47.28 21.27 0% 0 0% 0 0% 0 0% 0%
20230117 21.2 21.27 20.93 21.14 0% 0.09% 0% 2150 0.0454 42.61 21.12 0% 0 0% 0 0% 0 0% 0%
20230116 20.86 21.2 20.79 21.14 1.44% 0.33% 0% 2871 0.0605 55.72 21.07 0% 0 0% 0 0% 0 0% 0%
20230113 20.73 20.92 20.45 20.84 0.19% 0.87% 0% 4017 0.083 80.44 20.66 0% 0 0% 0 0% 0 0% 0%
20230112 20.84 21.03 20.67 20.8 0.82% -0.14% 0% 1690 0.0352 37.21 20.83 0% 0 0% 0 0% 0 0% 0%
20230111 21 21.41 20.62 20.63 -2.64% -1.24% 0% 2293 0.0479 49.57 20.89 0% 0 0% 0 0% 0 0% 0%
20230110 21.16 21.5 20.89 21.19 -0.7% -0.19% 0% 2581 0.0548 58.25 21.23 0% 0 0% 0 0% 0 0% 0%
20230109 20.94 21.5 20.94 21.34 2.3% 0.47% 0% 3535 0.0751 82.35 21.24 0% 0 0% 0 0% 0 0% 0%
20230106 21 21.39 20.86 20.86 -1.04% -0.71% 0% 1956 0.0411 45.85 21.01 0% 0 0% 0 0% 0 0% 0%
20230105 21.25 21.33 20.72 21.08 0.05% 0.05% 0% 2795 0.0589 64.06 21.07 0% 0 0% 0 0% 0 0% 0%
20230104 20.91 21.22 20.78 21.07 1.3% 0.29% 0% 2465 0.0518 57.65 21.01 0% 0 0% 0 0% 0 0% 0%
20230103 20.26 20.85 20.21 20.8 2.51% 0.78% 0% 2495 0.0515 60.07 20.64 0% 0 0% 0 0% 0 0% 0%
20221230 20.18 20.41 20.08 20.29 0.74% 0.35% 0% 1553 0.0314 45.27 20.22 0% 0 0% 0 0% 0 0% 0%
20221229 20.23 20.55 20.13 20.14 -1.08% -0.64% 0% 1623 0.0329 36.54 20.27 0% 0 0% 0 0% 0 0% 0%
20221228 20.54 20.67 20.21 20.36 -1.45% -0.1% 0% 2738 0.0558 58.99 20.38 0% 0 0% 0 0% 0 0% 0%
20221227 20.72 20.9 20.49 20.66 0% 0.1% 0% 1686 0.0348 34.95 20.64 0% 0 0% 0 0% 0 0% 0%
20221226 20.45 20.76 20.2 20.66 2.28% 0.44% 0% 2095 0.0431 40.51 20.57 0% 0 0% 0 0% 0 0% 0%
20221223 20.23 20.47 20.06 20.2 -0.54% -0.3% 0% 2962 0.06 53.77 20.26 0% 0 0% 0 0% 0 0% 0%
20221222 20.8 21.03 20.21 20.31 -2.12% -1.6% 0% 3406 0.0703 61.83 20.64 0% 0 0% 0 0% 0 0% 0%
20221221 21.18 21.2 20.7 20.75 -2.03% -0.67% 0% 2552 0.0533 43.45 20.89 0% 0 0% 0 0% 0 0% 0%
20221220 20.9 21.33 20.81 21.18 0.81% 0.09% 0% 2141 0.0453 35.61 21.16 0% 0 0% 0 0% 0 0% 0%
20221219 21.4 21.6 20.81 21.01 -1.87% -0.43% 0% 2777 0.0586 41.33 21.1 0% 0 0% 0 0% 0 0% 0%
20221216 21.93 21.93 21.3 21.41 -1.97% -0.23% 0% 2899 0.0622 38.34 21.46 0% 0 0% 0 0% 0 0% 0%
20221215 21.77 21.97 21.71 21.84 0.09% 0.09% 0% 2649 0.0578 33.97 21.82 0% 0 0% 0 0% 0 0% 0%
20221214 21.73 22.07 21.6 21.82 0% 0% 0% 3713 0.081 58.53 21.82 0% 0 0% 0 0% 0 0% 0%
20221213 22.34 22.34 21.78 21.82 -2.33% -0.82% 0% 3282 0.0722 39.12 22 0% 0 0% 0 0% 0 0% 0%
20221212 22.1 22.41 21.9 22.34 0.59% 0.59% 0% 3084 0.0685 35.31 22.21 0% 0 0% 0 0% 0 0% 0%
20221209 22.25 22.4 22.11 22.21 -0.05% -0.05% 0% 2165 0.0481 22.72 22.22 0% 0 0% 0 0% 0 0% 0%
20221208 22.3 22.49 22 22.22 -0.58% -0.22% 0% 4185 0.0932 42.55 22.27 0% 0 0% 0 0% 0 0% 0%
20221207 22.38 22.45 22.23 22.35 -0.27% 0% 0% 2510 0.0561 25.55 22.35 0% 0 0% 0 0% 0 0% 0%
20221206 22.6 22.64 22.2 22.41 -1.06% 0.4% 0% 4390 0.098 39.95 22.32 0% 0 0% 0 0% 0 0% 0%
20221205 22.68 22.82 22.39 22.65 -0.09% 0.58% 0% 5027 0.1132 41.32 22.52 0% 0 0% 0 0% 0 0% 0%
20221202 22.32 22.68 22.05 22.67 1.93% 0.67% 0% 5569 0.1254 42.46 22.52 0% 0 0% 0 0% 0 0% 0%
20221201 22.5 22.65 22.14 22.24 -0.04% -0.71% 0% 4089 0.0916 25.08 22.4 0% 0 0% 0 0% 0 0% 0%
20221130 22.66 22.66 22.13 22.25 -0.31% -0.09% 0% 4239 0.0944 22.36 22.27 0% 0 0% 0 0% 0 0% 0%
20221129 22.13 22.44 21.98 22.32 1.04% 0.27% 0% 4649 0.1035 22.47 22.26 0% 0 0% 0 0% 0 0% 0%
20221128 22.36 22.69 21.94 22.09 -2.9% -0.5% 0% 6568 0.1458 31.89 22.2 0% 0 0% 0 0% 0 0% 0%
20221125 23.08 23.29 22.67 22.75 -1.34% -0.26% 0% 3920 0.0894 19.72 22.81 0% 0 0% 0 0% 0 0% 0%
20221124 23.37 23.68 23.01 23.06 -1.2% -0.56% 0% 4441 0.103 22.72 23.19 0% 0 0% 0 0% 0 0% 0%
20221123 23.83 23.84 22.91 23.34 -1.97% 0.3% 0% 9228 0.2147 48.19 23.27 0% 0 0% 0 0% 0 0% 0%
20221122 23.81 24.17 23.59 23.81 0.04% 0% 0% 10733 0.2556 60.43 23.81 0% 0 0% 0 0% 0 0% 0%
20221121 23.99 23.99 23.26 23.8 -0.96% 1.06% 0% 12087 0.2847 74.19 23.55 0% 0 0% 0 0% 0 0% 0%
20221118 23.35 24.67 23.26 24.03 3% 0.17% 0% 23662 0.5676 161.78 23.99 0% 0 0% 0 0% 0 0% 0%
20221117 22.95 23.76 22.9 23.33 1.7% -0.17% 0% 11932 0.2788 98.24 23.37 0% 0 0% 0 0% 0 0% 0%
20221116 22.52 23.5 22.47 22.94 2.14% -0.35% 0% 13472 0.3101 137.25 23.02 0% 0 0% 0 0% 0 0% 0%
20221115 22.15 22.52 22.02 22.46 0.4% 0.36% 0% 7199 0.1611 88.37 22.38 0% 0 0% 0 0% 0 0% 0%
20221114 22.16 22.45 17.83 22.37 1.41% 1.22% 0% 10799 0.2387 137.87 22.1 0% 0 0% 0 0% 0 0% 0%
20221111 22.4 22.47 22.01 22.06 0.23% -0.63% 0% 7075 0.1571 97.06 22.2 0% 0 0% 0 0% 0 0% 0%
20221110 22.14 22.26 21.88 22.01 -0.72% -0.27% 0% 3825 0.0844 52.1 22.07 0% 0 0% 0 0% 0 0% 0%
20221109 22.4 22.59 22.08 22.17 -2.25% -0.18% 0% 6092 0.1353 78.62 22.21 0% 0 0% 0 0% 0 0% 0%
20221108 22.26 22.68 21.9 22.68 1.98% 2.62% 0% 3701 0.0818 43.96 22.1 0% 0 0% 0 0% 0 0% 0%
20221107 22.28 22.43 21.94 22.24 -0.18% 0.41% 0% 6573 0.1456 77.42 22.15 0% 0 0% 0 0% 0 0% 0%
20221104 21.95 22.7 21.93 22.28 1.04% 0.04% 0% 9245 0.2059 114.08 22.27 0% 0 0% 0 0% 0 0% 0%
20221103 21.53 22.25 21.52 22.05 1.15% 0.82% 0% 7490 0.1638 98.64 21.87 0% 0 0% 0 0% 0 0% 0%
20221102 21.79 22.05 21.7 21.8 -0.05% -0.27% 0% 4656 0.1018 66.09 21.86 0% 0 0% 0 0% 0 0% 0%
20221101 21.63 21.9 21.49 21.81 0.83% 0.37% 0% 3782 0.0822 55.59 21.73 0% 0 0% 0 0% 0 0% 0%
20221031 20.69 21.81 20.69 21.63 4.49% 0.89% 0% 5864 0.1257 85.41 21.44 0% 0 0% 0 0% 0 0% 0%
20221028 21.94 22.07 20.7 20.7 -6.08% -2.4% 0% 7840 0.1663 114.86 21.21 0% 0 0% 0 0% 0 0% 0%
20221027 21.8 22.28 21.8 22.04 0.27% -0.18% 0% 8181 0.1806 126.08 22.08 0% 0 0% 0 0% 0 0% 0%
20221026 22.48 22.7 21.81 21.98 3.44% -0.81% 0% 11941 0.2646 184.98 22.16 0% 0 0% 0 0% 0 0% 0%
20221025 21.6 21.68 20.85 21.25 -1.16% 0.43% 0% 5245 0.111 91.52 21.16 0% 0 0% 0 0% 0 0% 0%
20221024 21.64 21.85 21.07 21.5 0.61% -0.28% 0% 4022 0.0867 76.5 21.56 0% 0 0% 0 0% 0 0% 0%
20221021 21.63 21.78 21.32 21.37 -1.7% -0.7% 0% 3857 0.083 76.33 21.52 0% 0 0% 0 0% 0 0% 0%
20221020 21.65 21.95 21.42 21.74 0.05% 0.18% 0% 2120 0.046 43.71 21.7 0% 0 0% 0 0% 0 0% 0%
20221019 22.15 22.15 21.62 21.73 -1% -0.37% 0% 2563 0.0559 52.03 21.81 0% 0 0% 0 0% 0 0% 0%
20221018 22.1 22.25 21.77 21.95 -0.54% -0.14% 0% 2971 0.0653 60.73 21.98 0% 0 0% 0 0% 0 0% 0%
20221017 21.58 22.15 21.56 22.07 1.8% 0.68% 0% 4421 0.0969 90.72 21.92 0% 0 0% 0 0% 0 0% 0%
20220720 23.57 24.05 23.5 23.87 1.27% 0.34% 0% 6998 0.1665 106.26 23.79 0% 0 0% 0 0% 0 0% 0%
20220719 23.54 23.83 23.36 23.57 0.3% 0.13% 0% 4142 0.0975 64.45 23.54 0% 0 0% 0 0% 0 0% 0%
20220718 22.98 23.58 22.86 23.5 2.66% 0.34% 0% 5513 0.1291 82.26 23.42 0% 0 0% 0 0% 0 0% 0%
20220715 23.39 23.39 22.78 22.89 -1.97% -0.43% 0% 4184 0.0962 60.76 22.99 0% 0 0% 0 0% 0 0% 0%
20220714 22.9 23.4 22.9 23.35 1.74% 0.47% 0% 4023 0.0935 56.51 23.24 0% 0 0% 0 0% 0 0% 0%
20220713 22.6 23.02 22.43 22.95 2.32% 0.48% 0% 6524 0.149 89.24 22.84 0% 0 0% 0 0% 0 0% 0%
20220712 23.01 23.01 22.38 22.43 -2.69% -0.58% 0% 4832 0.109 63.95 22.56 0% 0 0% 0 0% 0 0% 0%
20220711 23.21 23.53 22.68 23.05 -1.33% 0.22% 0% 4509 0.1037 56.67 23 0% 0 0% 0 0% 0 0% 0%
20220708 23.04 23.73 22.87 23.36 1.7% -0.3% 0% 6859 0.1607 84.25 23.43 0% 0 0% 0 0% 0 0% 0%
20220707 22.85 23.22 22.85 22.97 -0.35% -0.04% 0% 2841 0.0653 34.93 22.98 0% 0 0% 0 0% 0 0% 0%
20220706 23.05 23.25 22.62 23.05 0% 0.7% 0% 5330 0.122 62.94 22.89 0% 0 0% 0 0% 0 0% 0%
20220705 23.67 23.67 22.69 23.05 -2.25% -0.09% 0% 6523 0.1505 76.07 23.07 0% 0 0% 0 0% 0 0% 0%
20220704 23.74 23.99 23.28 23.58 -0.67% 0.6% 0% 5402 0.1266 63.16 23.44 0% 0 0% 0 0% 0 0% 0%
20220701 23.48 24.17 23.33 23.74 1.63% -0.13% 0% 7573 0.18 90.45 23.77 0% 0 0% 0 0% 0 0% 0%
20220630 23.77 23.91 23.36 23.36 -0.6% -0.68% 0% 5858 0.1378 69.06 23.52 0% 0 0% 0 0% 0 0% 0%
20220629 24.57 24.87 23.8 23.8 -3.13% -1.45% 0% 8835 0.2134 104.4 24.15 0% 0 0% 0 0% 0 0% 0%
20220628 24 24.77 23.88 24.57 2.38% 0.37% 0% 8718 0.2134 106.01 24.48 0% 0 0% 0 0% 0 0% 0%
20220627 23.68 24.25 23.68 24 1.05% 0.21% 0% 7420 0.1777 91.16 23.95 0% 0 0% 0 0% 0 0% 0%
20220624 23.45 23.88 23.42 23.75 0.76% 0.17% 0% 5044 0.1196 61.68 23.71 0% 0 0% 0 0% 0 0% 0%
20220623 23 23.6 23 23.57 2.12% 0.64% 0% 5862 0.1373 72.15 23.42 0% 0 0% 0 0% 0 0% 0%
20220622 23.85 23.89 23 23.08 -2.57% -0.99% 0% 6511 0.1518 81.12 23.31 0% 0 0% 0 0% 0 0% 0%
20220621 23.52 23.74 23.24 23.69 1.24% 0.55% 0% 7296 0.1719 94.46 23.56 0% 0 0% 0 0% 0 0% 0%
20220620 23.35 23.49 22.9 23.4 0.73% 0.3% 0% 5157 0.1203 68.05 23.33 0% 0 0% 0 0% 0 0% 0%
20220617 23.15 23.29 22.56 23.23 0.3% 0.78% 0% 5411 0.1247 71.13 23.05 0% 0 0% 0 0% 0 0% 0%
20220616 22.83 23.35 22.83 23.16 1.14% 0.17% 0% 5714 0.1321 76.1 23.12 0% 0 0% 0 0% 0 0% 0%
20220615 22.88 23.33 22.72 22.9 0.09% -0.3% 0% 8086 0.1857 113.04 22.97 0% 0 0% 0 0% 0 0% 0%
20220614 23.03 23.03 22.16 22.88 -1.63% 1.33% 0% 6963 0.1572 100.92 22.58 0% 0 0% 0 0% 0 0% 0%
20220613 22.62 23.41 22.44 23.26 2.74% 0.61% 0% 7977 0.1844 123.24 23.12 0% 0 0% 0 0% 0 0% 0%
20220610 22.14 22.7 21.91 22.64 2.21% 0.71% 0% 3945 0.0887 61.94 22.48 0% 0 0% 0 0% 0 0% 0%
20220609 22.75 22.89 22.01 22.15 -2.64% -0.45% 0% 4531 0.1008 68.29 22.25 0% 0 0% 0 0% 0 0% 0%
20220608 23 23.11 22.34 22.75 -1.39% 0.09% 0% 4844 0.1101 73.13 22.73 0% 0 0% 0 0% 0 0% 0%
20220607 23.58 23.68 22.8 23.07 -1.75% 0.04% 0% 5494 0.1267 77 23.06 0% 0 0% 0 0% 0 0% 0%
20220606 23.26 23.79 23.24 23.48 1.03% -0.21% 0% 4861 0.1144 67.99 23.53 0% 0 0% 0 0% 0 0% 0%
20220602 22.95 23.3 22.58 23.24 1.26% 0.96% 0% 5939 0.1367 82.13 23.02 0% 0 0% 0 0% 0 0% 0%
20220601 22.7 23.05 22.51 22.95 1.06% 0.26% 0% 4652 0.1065 64.19 22.89 0% 0 0% 0 0% 0 0% 0%
20220531 22.5 22.91 22.3 22.71 0.98% 0.53% 0% 4236 0.0957 56.95 22.59 0% 0 0% 0 0% 0 0% 0%
20220530 22.31 22.6 22.02 22.49 0.81% 0.76% 0% 3615 0.0807 47.54 22.32 0% 0 0% 0 0% 0 0% 0%
20220527 22.32 22.6 22.15 22.31 0.72% -0.36% 0% 4979 0.1115 64.52 22.39 0% 0 0% 0 0% 0 0% 0%
20220526 22.27 22.32 21.51 22.15 0.23% 0.64% 0% 4725 0.104 60.82 22.01 0% 0 0% 0 0% 0 0% 0%
20220525 21.85 22.16 21.7 22.1 2.17% 0.41% 0% 4103 0.0903 51.57 22.01 0% 0 0% 0 0% 0 0% 0%
20220524 23.28 23.28 21.57 21.63 -6.49% -3.31% 0% 8382 0.1875 103.23 22.37 0% 0 0% 0 0% 0 0% 0%
20220523 22.63 23.21 22.63 23.13 1.45% 0.57% 0% 4534 0.1043 59.87 23 0% 0 0% 0 0% 0 0% 0%
20220520 22.99 23.09 22.62 22.8 0.18% -0.04% 0% 4652 0.1061 61.76 22.81 0% 0 0% 0 0% 0 0% 0%
20220519 22.11 22.82 22.11 22.76 0.44% 0.53% 0% 6224 0.1409 79.55 22.64 0% 0 0% 0 0% 0 0% 0%
20220518 22.32 22.82 22.19 22.66 2.03% 0.4% 0% 5041 0.1138 64.88 22.57 0% 0 0% 0 0% 0 0% 0%
20220517 22.38 22.54 21.9 22.21 -1.02% 0.27% 0% 4722 0.1046 58.79 22.15 0% 0 0% 0 0% 0 0% 0%
20220516 22.66 22.93 22.25 22.44 -0.93% -0.36% 0% 5001 0.1126 61.63 22.52 0% 0 0% 0 0% 0 0% 0%
20220513 22.95 22.95 22.4 22.65 0% -0.09% 0% 4031 0.0914 48.77 22.67 0% 0 0% 0 0% 0 0% 0%
20220512 22.57 23.07 22.21 22.65 1.03% -0.09% 0% 6565 0.1488 73.93 22.67 0% 0 0% 0 0% 0 0% 0%
20220511 22.6 23.08 22.38 22.42 -1.28% -1.62% 0% 6987 0.1592 76.38 22.79 0% 0 0% 0 0% 0 0% 0%
20220510 22.26 22.76 21.62 22.71 2.02% 0.84% 0% 5489 0.1236 57.17 22.52 0% 0 0% 0 0% 0 0% 0%
20220509 22 22.58 21.59 22.26 1.69% 0.09% 0% 4955 0.1102 48.63 22.24 0% 0 0% 0 0% 0 0% 0%
20220506 21.1 22.03 20.9 21.89 1.81% 1.11% 0% 7768 0.1682 71.68 21.65 0% 0 0% 0 0% 0 0% 0%
20220505 20.99 21.72 20.98 21.5 2.33% 0% 0% 5670 0.1219 51.95 21.5 0% 0 0% 0 0% 0 0% 0%
20220429 20.22 21.28 20.22 21.01 4.68% 0.62% 0% 6560 0.137 56.36 20.88 0% 0 0% 0 0% 0 0% 0%
20220428 20.75 20.97 19.73 20.07 -4.84% -1.28% 0% 7639 0.1553 60.64 20.33 0% 0 0% 0 0% 0 0% 0%
20220427 20.46 21.09 19.9 21.09 0.76% 2.78% 0% 8569 0.1758 69.5 20.52 0% 0 0% 0 0% 0 0% 0%
20220426 22.84 22.84 20.78 20.93 -7.02% -3.19% 0% 10503 0.2271 88.65 21.62 0% 0 0% 0 0% 0 0% 0%
20220425 24.3 24.71 22.51 22.51 -8.98% -4.62% 0% 9399 0.2218 88.96 23.6 0% 0 0% 0 0% 0 0% 0%
20220422 23.6 24.9 23.39 24.73 3.6% 1.94% 0% 10875 0.2638 105.93 24.26 0% 0 0% 0 0% 0 0% 0%
20220421 24.32 24.97 23.87 23.87 -6.68% -2.41% 0% 11137 0.2724 109.39 24.46 0% 0 0% 0 0% 0 0% 0%
20220420 25.79 26.2 25.31 25.58 -0.47% -0.35% 0% 8468 0.2174 83.4 25.67 0% 0 0% 0 0% 0 0% 0%
20220419 25.09 25.7 24.76 25.7 2.07% 1.26% 0% 5898 0.1497 55.16 25.38 0% 0 0% 0 0% 0 0% 0%
20220418 24.11 25.29 23.77 25.18 3.71% 2.11% 0% 8674 0.2139 72.04 24.66 0% 0 0% 0 0% 0 0% 0%
20220415 25.66 25.66 24.19 24.28 -5.71% -1.42% 0% 11071 0.2727 87.7 24.63 0% 0 0% 0 0% 0 0% 0%
20220414 25.9 26.07 25.68 25.75 -0.19% -0.31% 0% 5547 0.1433 43.59 25.83 0% 0 0% 0 0% 0 0% 0%
20220413 26.31 26.55 25.78 25.8 -3.23% -1.07% 0% 8259 0.2154 57.58 26.08 0% 0 0% 0 0% 0 0% 0%
20220412 26.39 26.8 26.09 26.66 1.02% 0.95% 0% 6145 0.1623 38.5 26.41 0% 0 0% 0 0% 0 0% 0%
20220411 27.1 27.17 26.39 26.39 -2.98% -1.05% 0% 8381 0.2235 44.77 26.67 0% 0 0% 0 0% 0 0% 0%
20220408 28.34 28.34 27.07 27.2 -1.95% -1.05% 0% 9191 0.2527 42.66 27.49 0% 0 0% 0 0% 0 0% 0%
20220407 28.65 28.65 27.44 27.74 -2.67% -0.22% 0% 13387 0.3722 48.93 27.8 0% 0 0% 0 0% 0 0% 0%
20220401 29 29.3 28.61 28.74 -1.98% -0.24% 0% 9485 0.2733 28 28.81 0% 0 0% 0 0% 0 0% 0%
20220331 28.81 29.48 28.49 29.32 1.07% 0.83% 0% 13690 0.3981 40.18 29.08 0% 0 0% 0 0% 0 0% 0%
20220330 29.05 29.15 28.62 29.01 0.21% 0.28% 0% 11616 0.336 32.64 28.93 0% 0 0% 0 0% 0 0% 0%
20220329 28.48 29 28.16 28.95 1.69% 1.15% 0% 14918 0.4269 39.02 28.62 0% 0 0% 0 0% 0 0% 0%
20220328 29.51 29.9 28.45 28.47 -5.1% -1.21% 0% 18420 0.5309 46.45 28.82 0% 0 0% 0 0% 0 0% 0%
20220325 30.8 30.8 29.78 30 -2.94% -0.43% 0% 20193 0.6084 52.88 30.13 0% 0 0% 0 0% 0 0% 0%
20220324 30.15 31.15 29.86 30.91 1.24% 0.68% 0% 29613 0.909 79.33 30.7 0% 0 0% 0 0% 0 0% 0%
20220323 31.21 31.42 29.9 30.53 -2.24% 0.36% 0% 36120 1.0989 99.3 30.42 0% 0 0% 0 0% 0 0% 0%
20220322 31.6 33.28 30.8 31.23 -4.17% -1.76% 0% 58478 1.8591 181.94 31.79 0% 0 0% 0 0% 0 0% 0%
20220321 29.85 35.12 29.8 32.59 11.34% -2.28% 0% 73956 2.4665 289.38 33.35 0% 0 0% 0 0% 0 0% 0%
20220318 28.66 29.67 28.25 29.27 1.04% 0.14% 0% 15307 0.4475 70.34 29.23 0% 0 0% 0 0% 0 0% 0%
20220317 29.34 29.93 28.58 28.97 -1.6% -0.96% 0% 25248 0.7384 116.94 29.25 0% 0 0% 0 0% 0 0% 0%
20220316 30.3 30.57 27.82 29.44 -2.84% 0.41% 0% 32118 0.9417 154.47 29.32 0% 0 0% 0 0% 0 0% 0%
20220315 29.98 30.88 29.06 30.3 1% 0.2% 0% 28310 0.8561 152.37 30.24 0% 0 0% 0 0% 0 0% 0%
20220311 28.9 30.3 28.08 30.29 3.38% 2.54% 0% 20738 0.6126 126.25 29.54 0% 0 0% 0 0% 0 0% 0%
20220310 29.83 30.21 29.13 29.3 -0.1% -1.05% 0% 21127 0.6256 143.75 29.61 0% 0 0% 0 0% 0 0% 0%
20220309 28.05 29.38 27.71 29.33 4.04% 1.77% 0% 18176 0.5238 125.45 28.82 0% 0 0% 0 0% 0 0% 0%
20220308 29.16 29.5 27.81 28.19 -3.79% -1.09% 0% 9414 0.2683 68.68 28.5 0% 0 0% 0 0% 0 0% 0%
20220307 29.36 29.5 28.74 29.3 -0.81% 0.27% 0% 7296 0.2132 52.02 29.22 0% 0 0% 0 0% 0 0% 0%
20220304 29.1 29.72 29.1 29.54 0.41% 0.14% 0% 12326 0.3636 88.78 29.5 0% 0 0% 0 0% 0 0% 0%
20220303 29.76 29.76 29.08 29.42 0.24% 0.1% 0% 14194 0.4171 105.7 29.39 0% 0 0% 0 0% 0 0% 0%
20220302 28.68 29.65 28.53 29.35 1.56% 0.44% 0% 19676 0.575 143.38 29.22 0% 0 0% 0 0% 0 0% 0%
20220301 28.06 28.95 27.6 28.9 3.07% 1.58% 0% 18115 0.5154 127.15 28.45 0% 0 0% 0 0% 0 0% 0%
20220228 28.31 28.59 27.67 28.04 -1.34% 0.21% 0% 5450 0.1525 41.16 27.98 0% 0 0% 0 0% 0 0% 0%
20220225 28.48 28.9 28.4 28.42 0.14% -0.84% 0% 4805 0.1377 37.23 28.66 0% 0 0% 0 0% 0 0% 0%
20220224 28.9 29.49 28.03 28.38 -2.24% -0.84% 0% 14302 0.4093 105.29 28.62 0% 0 0% 0 0% 0 0% 0%
20220223 28.8 29.16 28.7 29.03 0.38% 0.35% 0% 9211 0.2665 68.65 28.93 0% 0 0% 0 0% 0 0% 0%
20220222 28.65 29.47 27.91 28.92 0.17% 0.8% 0% 16593 0.4761 120.71 28.69 0% 0 0% 0 0% 0 0% 0%
20220221 28.82 28.9 28.43 28.87 0.38% 0.49% 0% 7808 0.2243 59.94 28.73 0% 0 0% 0 0% 0 0% 0%
20220218 28.67 28.89 28.42 28.76 -0.72% 0.24% 0% 7430 0.2132 51.57 28.69 0% 0 0% 0 0% 0 0% 0%
20220217 29.07 29.35 28.46 28.97 -0.31% 0.24% 0% 14943 0.4318 95.49 28.9 0% 0 0% 0 0% 0 0% 0%
20220216 28.29 29.22 28.29 29.06 2.79% 0.66% 0% 19616 0.5664 125.63 28.87 0% 0 0% 0 0% 0 0% 0%
20220215 27.99 28.5 27.8 28.27 0.75% 0.46% 0% 4978 0.1401 32.87 28.14 0% 0 0% 0 0% 0 0% 0%
20220214 28.06 28.56 27.79 28.06 -0.78% -0.46% 0% 4239 0.1195 26.31 28.19 0% 0 0% 0 0% 0 0% 0%
20220211 28.8 28.88 28.16 28.28 -2.08% -0.67% 0% 9655 0.2749 54.51 28.47 0% 0 0% 0 0% 0 0% 0%
20220210 28.53 29 28.43 28.88 1.58% 0.8% 0% 13801 0.3954 71.2 28.65 0% 0 0% 0 0% 0 0% 0%
20220209 28.12 28.5 27.91 28.43 1.14% 0.78% 0% 8792 0.248 41.38 28.21 0% 0 0% 0 0% 0 0% 0%
20211203 31.74 32.07 31.03 31.03 -2.18% -1.46% 0% 9487 0.2987 47.19 31.49 0% 0 0% 0 0% 0 0% 0%
20211202 33.6 33.6 31.7 31.72 -4.8% -1.49% 0% 19053 0.6135 90.21 32.2 0% 0 0% 0 0% 0 0% 0%
20211201 32.09 33.86 32 33.32 4.09% 0.39% 0% 18176 0.6032 91.58 33.19 0% 0 0% 0 0% 0 0% 0%
20211130 32.62 33.3 31.71 32.01 -1.57% -1.08% 0% 14125 0.4571 70.59 32.36 0% 0 0% 0 0% 0 0% 0%
20211129 31.9 32.95 31.51 32.52 0.43% 0.15% 0% 11076 0.3596 52.7 32.47 0% 0 0% 0 0% 0 0% 0%
20211126 33.11 33.12 32.3 32.38 -2.53% -0.92% 0% 13206 0.4316 58 32.68 0% 0 0% 0 0% 0 0% 0%
20211125 32.98 33.4 32.42 33.22 0.73% 0.67% 0% 18652 0.6155 81.87 33 0% 0 0% 0 0% 0 0% 0%
20211124 33.59 33.59 32.45 32.98 -1.9% 0.37% 0% 23268 0.7645 102.62 32.86 0% 0 0% 0 0% 0 0% 0%
20211123 32.42 33.65 31.99 33.62 4.47% 1.79% 0% 25949 0.857 123.99 33.03 0% 0 0% 0 0% 0 0% 0%
20211122 32.17 33.26 31.61 32.18 0.85% -0.43% 0% 20219 0.6534 102.73 32.32 0% 0 0% 0 0% 0 0% 0%
20211119 30.62 32.3 30.4 31.91 3.54% 1.46% 0% 23371 0.7351 124.46 31.45 0% 0 0% 0 0% 0 0% 0%
20211118 31.52 31.84 30.76 30.82 -1.78% -1.31% 0% 12361 0.386 70.4 31.23 0% 0 0% 0 0% 0 0% 0%
20211117 30.21 31.45 30.21 31.38 3.46% 1% 0% 14413 0.4478 84.03 31.07 0% 0 0% 0 0% 0 0% 0%
20211116 32.33 32.55 30.3 30.33 -6.16% -2.48% 0% 22754 0.7077 142.05 31.1 0% 0 0% 0 0% 0 0% 0%
20211115 30.85 32.64 30.7 32.32 4.87% 1% 0% 24928 0.7977 179.97 32 0% 0 0% 0 0% 0 0% 0%
20211112 29.97 30.9 29.73 30.82 2.05% 1.28% 0% 14825 0.4511 125.36 30.43 0% 0 0% 0 0% 0 0% 0%
20211111 29.43 30.93 29.43 30.2 2.03% 0.33% 0% 16024 0.4824 150.29 30.1 0% 0 0% 0 0% 0 0% 0%
20211110 29.13 29.86 28.86 29.6 1.16% 0.54% 0% 9138 0.269 90.27 29.44 0% 0 0% 0 0% 0 0% 0%
20211109 28.7 29.79 28.64 29.26 1.39% -0.37% 0% 10568 0.3104 99.73 29.37 0% 0 0% 0 0% 0 0% 0%
20211108 28.68 28.96 28.35 28.86 0.56% 0.66% 0% 5829 0.1671 51.49 28.67 0% 0 0% 0 0% 0 0% 0%
20211105 28.08 28.81 27.78 28.7 1.99% 0.53% 0% 9909 0.2829 88.19 28.55 0% 0 0% 0 0% 0 0% 0%
20211104 27.63 28.16 27.5 28.14 1.66% 0.72% 0% 8911 0.249 81.2 27.94 0% 0 0% 0 0% 0 0% 0%
20211103 27.73 27.77 27.36 27.68 0.22% 0.51% 0% 4981 0.1372 45.19 27.54 0% 0 0% 0 0% 0 0% 0%
20211102 28.52 28.78 27.45 27.62 -2.44% -1.6% 0% 8640 0.2425 74.51 28.07 0% 0 0% 0 0% 0 0% 0%
20211101 28.05 28.44 27.78 28.31 1.65% 0.71% 0% 5504 0.1547 46.13 28.11 0% 0 0% 0 0% 0 0% 0%
20211029 27.99 28.12 27.56 27.85 0.58% -0.11% 0% 5029 0.1402 40.04 27.88 0% 0 0% 0 0% 0 0% 0%
20211028 29 29.72 27.6 27.69 -5.59% -3.08% 0% 12257 0.3502 90.4 28.57 0% 0 0% 0 0% 0 0% 0%
20211027 30.45 30.8 29.12 29.33 -4.87% -1.08% 0% 13405 0.3975 102.26 29.65 0% 0 0% 0 0% 0 0% 0%
20211026 30.24 31.36 30.2 30.83 1.98% 0% 0% 14264 0.4398 109.83 30.83 0% 0 0% 0 0% 0 0% 0%
20211025 30.09 30.54 29.61 30.23 0.93% 0.5% 0% 5591 0.1682 43.69 30.08 0% 0 0% 0 0% 0 0% 0%
20211022 30.47 30.51 29.92 29.95 -1.48% -1.02% 0% 6090 0.1843 47.26 30.26 0% 0 0% 0 0% 0 0% 0%
20211021 31 31.18 30.22 30.4 -1.36% -0.56% 0% 7778 0.2378 59.85 30.57 0% 0 0% 0 0% 0 0% 0%
20211020 30.59 31.11 30.11 30.82 0.69% 0.55% 0% 11780 0.361 86.45 30.65 0% 0 0% 0 0% 0 0% 0%
20211019 31.12 31.45 30.53 30.61 -2.7% -0.78% 0% 10897 0.3362 74.14 30.85 0% 0 0% 0 0% 0 0% 0%
20211018 31.34 31.69 31.07 31.46 -0.29% 0.19% 0% 8649 0.2716 54.7 31.4 0% 0 0% 0 0% 0 0% 0%
20211015 30.66 31.76 30.08 31.55 1.84% 1.87% 0% 15398 0.4768 91.08 30.97 0% 0 0% 0 0% 0 0% 0%
20211014 30.71 31.49 30.63 30.98 -0.39% -0.32% 0% 10564 0.3283 56.34 31.08 0% 0 0% 0 0% 0 0% 0%
20211013 30.44 31.31 30.21 31.1 3.29% 0.68% 0% 15888 0.4908 77.41 30.89 0% 0 0% 0 0% 0 0% 0%
20211012 30.11 30.37 29.32 30.11 0.67% 0.8% 0% 10212 0.305 43.75 29.87 0% 0 0% 0 0% 0 0% 0%
20211011 30.48 30.56 29.71 29.91 -0.73% -0.03% 0% 7728 0.2312 26.83 29.92 0% 0 0% 0 0% 0 0% 0%
20211008 30.51 30.77 30.04 30.13 0.53% -0.4% 0% 9052 0.2738 27.2 30.25 0% 0 0% 0 0% 0 0% 0%
20210930 30.11 30.45 29.31 29.97 1.25% 0.13% 0% 14953 0.4475 36.44 29.93 0% 0 0% 0 0% 0 0% 0%
20210929 32.82 32.82 29 29.6 -10.92% -5.13% 0% 22968 0.7165 53.03 31.2 0% 0 0% 0 0% 0 0% 0%
20210928 31.05 33.36 31.05 33.23 5.16% 2.75% 0% 24563 0.7943 56.17 32.34 0% 0 0% 0 0% 0 0% 0%
20210927 32.73 32.73 31.04 31.6 -1.65% 0.22% 0% 16798 0.5297 35.17 31.53 0% 0 0% 0 0% 0 0% 0%
20210924 34.49 34.59 32.05 32.13 -7.14% -2.81% 0% 31386 1.0377 62.73 33.06 0% 0 0% 0 0% 0 0% 0%
20210923 34.8 35.15 34.37 34.6 -0.92% -0.09% 0% 24575 0.851 47.83 34.63 0% 0 0% 0 0% 0 0% 0%
20210922 35.8 36.58 34.25 34.92 -3.88% -0.96% 0% 32607 1.1496 59.05 35.26 0% 0 0% 0 0% 0 0% 0%
20210917 37.53 40.6 35.58 36.33 -2.26% -1.94% 0% 51964 1.9254 89.65 37.05 0% 0 0% 0 0% 0 0% 0%
20210916 35.99 37.85 34.88 37.17 0.49% 2.48% 0% 43854 1.5904 72.71 36.27 0% 0 0% 0 0% 0 0% 0%
20210915 37 39.39 35.69 36.99 0.9% -0.96% 0% 64601 2.4129 106.09 37.35 0% 0 0% 0 0% 0 0% 0%
20210914 35.5 36.78 35.21 36.66 2.69% 1.55% 0% 43949 1.5867 69.71 36.1 0% 0 0% 0 0% 0 0% 0%
20210913 34.21 36 34.2 35.7 1.97% 1.68% 0% 35638 1.2511 51.62 35.11 0% 0 0% 0 0% 0 0% 0%
20210910 35.96 35.96 34.96 35.01 -4.13% -0.79% 0% 45628 1.61 59.64 35.29 0% 0 0% 0 0% 0 0% 0%
20210909 36.09 37.75 35.86 36.52 -1.56% -0.41% 0% 51609 1.8927 61.97 36.67 0% 0 0% 0 0% 0 0% 0%
20210908 36.2 37.1 35.3 37.1 1.06% 2.8% 0% 59300 2.1402 59.34 36.09 0% 0 0% 0 0% 0 0% 0%
20210907 38.78 38.97 36.15 36.71 -3.6% -0.27% 0% 65479 2.41 46.94 36.81 0% 0 0% 0 0% 0 0% 0%
20210906 39.51 39.89 37.02 38.08 -6.67% -0.63% 0% 78716 3.0162 6.04 38.32 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