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. 中粮工科301058
    4. 返回上一页 刷新
股票代码（例：sz301058）       396条   (进入中粮工科股票专站) 中粮工科股票成本分析
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 12.92 13.05 12.92 12.99 0.08% 0% 0% 14385 0.1869 65.53 12.99 0% 0 0% 0 0% 0 0% 0%
20230927 12.84 13.02 12.84 12.98 0.7% 0.08% 0% 12743 0.1653 58.4 12.97 0% 0 0% 0 0% 0 0% 0%
20230926 12.83 13.06 12.8 12.89 0.31% -0.46% 0% 15338 0.1986 69.24 12.95 0% 0 0% 0 0% 0 0% 0%
20230925 12.83 12.92 12.74 12.85 -0.31% 0.16% 0% 15228 0.1954 68.46 12.83 0% 0 0% 0 0% 0 0% 0%
20230922 12.73 12.93 12.63 12.89 1.58% 0.55% 0% 20305 0.2604 86.36 12.82 0% 0 0% 0 0% 0 0% 0%
20230921 12.83 12.95 12.68 12.69 -1.55% -0.86% 0% 24927 0.3191 106.89 12.8 0% 0 0% 0 0% 0 0% 0%
20230920 13.29 13.32 12.84 12.89 -3.45% -1% 0% 46079 0.6001 208.8 13.02 0% 0 0% 0 0% 0 0% 0%
20230919 13.31 13.48 13.29 13.35 0.07% -0.15% 0% 15734 0.2103 84.55 13.37 0% 0 0% 0 0% 0 0% 0%
20230918 13.36 13.43 13.28 13.34 -0.52% -0.15% 0% 10969 0.1465 55.59 13.36 0% 0 0% 0 0% 0 0% 0%
20230915 13.4 13.45 13.31 13.41 0.52% 0.15% 0% 14550 0.1948 67.53 13.39 0% 0 0% 0 0% 0 0% 0%
20230914 13.53 13.53 13.28 13.34 -1.26% -0.22% 0% 16206 0.2166 69.32 13.37 0% 0 0% 0 0% 0 0% 0%
20230913 13.49 13.52 13.33 13.51 0.37% 0.52% 0% 17095 0.2298 72.47 13.44 0% 0 0% 0 0% 0 0% 0%
20230912 13.55 13.6 13.45 13.46 -1.03% -0.3% 0% 14311 0.1932 57.5 13.5 0% 0 0% 0 0% 0 0% 0%
20230911 13.45 13.65 13.28 13.6 1.19% 0.37% 0% 28637 0.3879 99.67 13.55 0% 0 0% 0 0% 0 0% 0%
20230908 13.35 13.52 13.21 13.44 0% 0.45% 0% 18136 0.2427 58.53 13.38 0% 0 0% 0 0% 0 0% 0%
20230907 13.48 13.54 13.42 13.44 -0.81% -0.15% 0% 15552 0.2093 48.12 13.46 0% 0 0% 0 0% 0 0% 0%
20230906 13.4 13.56 13.38 13.55 0.52% 0.59% 0% 15862 0.2136 46.73 13.47 0% 0 0% 0 0% 0 0% 0%
20230905 13.64 13.64 13.41 13.48 -1.17% 0.07% 0% 26406 0.3556 75.52 13.47 0% 0 0% 0 0% 0 0% 0%
20230904 13.61 13.67 13.47 13.64 0.22% 0.37% 0% 29905 0.4064 80.82 13.59 0% 0 0% 0 0% 0 0% 0%
20230901 13.36 13.64 13.32 13.61 1.95% 0.74% 0% 33078 0.4469 90.02 13.51 0% 0 0% 0 0% 0 0% 0%
20230831 13.34 13.5 13.27 13.35 -0.67% 0.23% 0% 18329 0.2442 50.42 13.32 0% 0 0% 0 0% 0 0% 0%
20230830 13.51 13.58 13.3 13.44 -1.1% 0% 0% 28623 0.3847 76.71 13.44 0% 0 0% 0 0% 0 0% 0%
20230829 13.02 13.66 13.02 13.59 4.14% 1.19% 0% 51897 0.6968 132.22 13.43 0% 0 0% 0 0% 0 0% 0%
20230828 13.79 13.87 12.97 13.05 0.31% -2.25% 0% 46649 0.6229 116.49 13.35 0% 0 0% 0 0% 0 0% 0%
20230825 13.03 13.26 12.78 13.01 0.15% 0% 0% 32911 0.4283 84.78 13.01 0% 0 0% 0 0% 0 0% 0%
20230824 12.91 13.11 12.61 12.99 0.62% 1.64% 0% 33200 0.4244 73.68 12.78 0% 0 0% 0 0% 0 0% 0%
20230823 13.03 13.18 12.9 12.91 -1.9% -0.92% 0% 26758 0.3487 57.64 13.03 0% 0 0% 0 0% 0 0% 0%
20230822 13.42 13.5 12.81 13.16 -1.72% 0.53% 0% 49696 0.6503 99.21 13.09 0% 0 0% 0 0% 0 0% 0%
20230821 13.36 13.61 13.34 13.39 0.07% -0.59% 0% 23517 0.3168 42.16 13.47 0% 0 0% 0 0% 0 0% 0%
20230818 13.53 13.61 13.38 13.38 -1.11% -0.82% 0% 22686 0.3061 37.44 13.49 0% 0 0% 0 0% 0 0% 0%
20230817 13.4 13.54 13.18 13.53 0.89% 1.27% 0% 31081 0.4152 49.56 13.36 0% 0 0% 0 0% 0 0% 0%
20230816 13.56 13.63 13.39 13.41 -2.19% -0.45% 0% 43834 0.5905 70.14 13.47 0% 0 0% 0 0% 0 0% 0%
20230815 13.55 14.05 13.55 13.71 0.96% -0.58% 0% 56597 0.7807 92.52 13.79 0% 0 0% 0 0% 0 0% 0%
20230814 13.53 13.69 13.34 13.58 -0.22% 0.59% 0% 27569 0.3721 44.04 13.5 0% 0 0% 0 0% 0 0% 0%
20230811 13.99 14.08 13.45 13.61 -3.06% -0.37% 0% 83926 1.1467 121.87 13.66 0% 0 0% 0 0% 0 0% 0%
20230810 13.98 14.19 13.95 14.04 0.93% 0% 0% 51401 0.7217 80.18 14.04 0% 0 0% 0 0% 0 0% 0%
20230809 14.16 14.19 13.89 13.91 -2.25% -0.78% 0% 61848 0.8668 94.82 14.02 0% 0 0% 0 0% 0 0% 0%
20230808 14.08 14.39 13.97 14.23 1.79% 0.35% 0% 115201 1.6333 177.62 14.18 0% 0 0% 0 0% 0 0% 0%
20230807 13.88 14.24 13.86 13.98 0.87% -0.57% 0% 71957 1.012 118.78 14.06 0% 0 0% 0 0% 0 0% 0%
20230804 13.92 14.05 13.85 13.86 -0.43% -0.36% 0% 38106 0.5301 66.32 13.91 0% 0 0% 0 0% 0 0% 0%
20230803 13.89 13.93 13.72 13.92 0.22% 0.72% 0% 33327 0.4606 57.07 13.82 0% 0 0% 0 0% 0 0% 0%
20230802 14.13 14.2 13.86 13.89 -1.7% -0.57% 0% 43846 0.6125 77.44 13.97 0% 0 0% 0 0% 0 0% 0%
20230801 14.25 14.42 14.07 14.13 -2.08% -0.63% 0% 56397 0.8018 106.31 14.22 0% 0 0% 0 0% 0 0% 0%
20230731 14.1 14.49 14.1 14.43 2.7% 0.35% 0% 91221 1.3116 182.35 14.38 0% 0 0% 0 0% 0 0% 0%
20230728 14.1 14.15 13.73 14.05 -0.28% 0.72% 0% 51994 0.7252 114.25 13.95 0% 0 0% 0 0% 0 0% 0%
20230727 14.25 14.36 13.91 14.09 -1.12% -0.77% 0% 61275 0.87 144.53 14.2 0% 0 0% 0 0% 0 0% 0%
20230726 14.09 14.28 14.05 14.25 1.06% 0.35% 0% 64446 0.9153 168.4 14.2 0% 0 0% 0 0% 0 0% 0%
20230725 13.79 14.1 13.77 14.1 3.07% 0.5% 0% 68973 0.968 199.61 14.03 0% 0 0% 0 0% 0 0% 0%
20230724 13.88 13.89 13.6 13.68 -1.58% -0.29% 0% 36352 0.4986 116.42 13.72 0% 0 0% 0 0% 0 0% 0%
20230721 13.78 14.09 13.69 13.9 1.53% -0.07% 0% 44408 0.6178 143.27 13.91 0% 0 0% 0 0% 0 0% 0%
20230720 13.91 14.09 13.64 13.69 -1.16% -0.65% 0% 22754 0.3135 69.78 13.78 0% 0 0% 0 0% 0 0% 0%
20230719 13.82 14.03 13.77 13.85 -0.5% -0.22% 0% 19987 0.2774 57.62 13.88 0% 0 0% 0 0% 0 0% 0%
20230718 14.08 14.2 13.8 13.92 0.36% -0.14% 0% 34817 0.4853 100.04 13.94 0% 0 0% 0 0% 0 0% 0%
20230717 13.78 14.01 13.62 13.87 0.58% -0.07% 0% 36352 0.5047 106.52 13.88 0% 0 0% 0 0% 0 0% 0%
20230714 13.7 13.94 13.7 13.79 0.51% -0.14% 0% 30626 0.4228 88 13.81 0% 0 0% 0 0% 0 0% 0%
20230713 13.66 13.73 13.53 13.72 1.33% 0.66% 0% 21570 0.2939 60.71 13.63 0% 0 0% 0 0% 0 0% 0%
20230712 13.7 13.81 13.51 13.54 -1.53% -0.66% 0% 24545 0.3346 64.37 13.63 0% 0 0% 0 0% 0 0% 0%
20230711 13.6 13.75 13.45 13.75 0.29% 0.81% 0% 29745 0.4057 82.68 13.64 0% 0 0% 0 0% 0 0% 0%
20230710 13.88 13.97 13.62 13.71 -1.79% -0.58% 0% 38222 0.5271 97.07 13.79 0% 0 0% 0 0% 0 0% 0%
20230707 13.8 14.2 13.69 13.96 0.58% 0% 0% 57389 0.8013 148.6 13.96 0% 0 0% 0 0% 0 0% 0%
20230706 13.76 14.16 13.71 13.88 0.73% -0.22% 0% 45728 0.6361 136.08 13.91 0% 0 0% 0 0% 0 0% 0%
20230705 13.91 13.99 13.75 13.78 -0.93% -0.58% 0% 22533 0.3122 62.32 13.86 0% 0 0% 0 0% 0 0% 0%
20230704 14.02 14.08 13.86 13.91 -0.78% -0.07% 0% 26148 0.364 72.69 13.92 0% 0 0% 0 0% 0 0% 0%
20230703 13.91 14.18 13.91 14.02 0.5% -0.28% 0% 40510 0.5696 93.71 14.06 0% 0 0% 0 0% 0 0% 0%
20230630 13.69 13.95 13.67 13.95 1.6% 0.79% 0% 32681 0.4522 76.42 13.84 0% 0 0% 0 0% 0 0% 0%
20230629 13.7 13.77 13.52 13.73 0.37% 0.59% 0% 25887 0.3534 61.43 13.65 0% 0 0% 0 0% 0 0% 0%
20230628 13.76 13.87 13.51 13.68 -0.73% 0.22% 0% 23575 0.3217 56.59 13.65 0% 0 0% 0 0% 0 0% 0%
20230627 13.3 13.84 13.28 13.78 4.31% 1.25% 0% 39491 0.5374 91.21 13.61 0% 0 0% 0 0% 0 0% 0%
20230626 13.45 13.5 13.15 13.21 -2.29% -0.45% 0% 33246 0.4413 69.39 13.27 0% 0 0% 0 0% 0 0% 0%
20230621 13.67 13.86 13.5 13.52 -1.02% -1.02% 0% 35737 0.4882 72.64 13.66 0% 0 0% 0 0% 0 0% 0%
20230620 13.89 13.93 13.66 13.66 -1.94% -0.58% 0% 35005 0.4809 73.69 13.74 0% 0 0% 0 0% 0 0% 0%
20230619 14.12 14.3 13.86 13.93 -1.21% -0.43% 0% 54355 0.7603 116.66 13.99 0% 0 0% 0 0% 0 0% 0%
20230616 13.89 14.55 13.85 14.1 3.52% -1.19% 0% 99731 1.4232 230.55 14.27 0% 0 0% 0 0% 0 0% 0%
20230615 13.63 13.66 13.4 13.62 0.67% 0.52% 0% 28680 0.3885 74.87 13.55 0% 0 0% 0 0% 0 0% 0%
20230614 13.7 13.78 13.64 13.73 0.22% 0.15% 0% 20218 0.2772 52.92 13.71 0% 0 0% 0 0% 0 0% 0%
20230613 13.68 13.75 13.6 13.7 0.07% 0.29% 0% 21301 0.291 53.74 13.66 0% 0 0% 0 0% 0 0% 0%
20230612 13.9 13.92 13.53 13.69 -1.86% 0.37% 0% 37456 0.5109 91.27 13.64 0% 0 0% 0 0% 0 0% 0%
20230609 14.23 14.3 13.81 13.95 -2.58% -0.14% 0% 71863 1.0038 181.86 13.97 0% 0 0% 0 0% 0 0% 0%
20230608 13.97 14.39 13.88 14.32 2.43% 0.42% 0% 55662 0.7936 158.97 14.26 0% 0 0% 0 0% 0 0% 0%
20230607 14 14.14 13.88 13.98 0.22% -0.14% 0% 20597 0.2884 60.21 14 0% 0 0% 0 0% 0 0% 0%
20230606 14 14.25 13.86 13.95 -0.85% -0.71% 0% 32723 0.4596 91.49 14.05 0% 0 0% 0 0% 0 0% 0%
20230605 14.29 14.29 14.01 14.07 -1.19% -0.35% 0% 29745 0.4199 80.42 14.12 0% 0 0% 0 0% 0 0% 0%
20230602 14.01 14.27 14 14.24 1.35% 0.28% 0% 30512 0.4333 79.71 14.2 0% 0 0% 0 0% 0 0% 0%
20230601 13.99 14.13 13.75 14.05 0.72% 0.36% 0% 30680 0.4296 74.46 14 0% 0 0% 0 0% 0 0% 0%
20230531 14 14.13 13.89 13.95 -0.92% -0.36% 0% 31425 0.4398 75.28 14 0% 0 0% 0 0% 0 0% 0%
20230530 13.89 14.24 13.85 14.08 1.15% 0.14% 0% 32726 0.46 77.65 14.06 0% 0 0% 0 0% 0 0% 0%
20230529 14.08 14.16 13.88 13.92 -1.69% -0.36% 0% 31799 0.4441 69.33 13.97 0% 0 0% 0 0% 0 0% 0%
20230526 14.45 14.45 14.06 14.16 -1.46% -0.07% 0% 32889 0.4662 65.16 14.17 0% 0 0% 0 0% 0 0% 0%
20230525 14.16 14.41 14.07 14.37 1.13% 0.91% 0% 39976 0.5693 64.38 14.24 0% 0 0% 0 0% 0 0% 0%
20230524 14.09 14.32 14 14.21 0.64% 0.21% 0% 34571 0.4903 40.97 14.18 0% 0 0% 0 0% 0 0% 0%
20230523 14.37 14.41 14.12 14.12 -1.81% -0.91% 0% 46625 0.6642 49.57 14.25 0% 0 0% 0 0% 0 0% 0%
20230522 14.57 14.62 14.27 14.38 -1.24% -0.07% 0% 44156 0.6356 45.23 14.39 0% 0 0% 0 0% 0 0% 0%
20230519 14.7 14.75 14.32 14.56 -1.62% 0.21% 0% 41122 0.5976 41.73 14.53 0% 0 0% 0 0% 0 0% 0%
20230518 14.8 14.96 14.58 14.8 -0.54% 0.41% 0% 36515 0.5384 37.22 14.74 0% 0 0% 0 0% 0 0% 0%
20230517 14.78 15.08 14.5 14.88 0.54% 0.81% 0% 45575 0.6726 45.91 14.76 0% 0 0% 0 0% 0 0% 0%
20230516 15.18 15.27 14.73 14.8 -3.01% -0.87% 0% 62949 0.9398 64.16 14.93 0% 0 0% 0 0% 0 0% 0%
20230515 15.09 15.28 14.75 15.26 -0.2% 1.87% 0% 79042 1.1843 81.94 14.98 0% 0 0% 0 0% 0 0% 0%
20230510 15.82 16.11 15.6 16.09 -0.56% 1.19% 0% 135464 2.154 145.48 15.9 0% 0 0% 0 0% 0 0% 0%
20230509 15.5 16.97 15.32 16.18 3.59% -0.12% 0% 229245 3.7149 290.9 16.2 0% 0 0% 0 0% 0 0% 0%
20230508 15.11 15.72 14.92 15.62 3.1% 1.56% 0% 127465 1.9603 199.47 15.38 0% 0 0% 0 0% 0 0% 0%
20230505 14.74 15.27 14.73 15.15 2.78% 0.93% 0% 88918 1.3346 146.33 15.01 0% 0 0% 0 0% 0 0% 0%
20230504 14.52 14.75 14.46 14.74 0.82% 0.75% 0% 62894 0.9199 98.21 14.63 0% 0 0% 0 0% 0 0% 0%
20230428 14.31 14.7 14.17 14.62 1.88% 0.97% 0% 52023 0.7532 73.9 14.48 0% 0 0% 0 0% 0 0% 0%
20230427 13.98 14.41 13.98 14.35 1.77% 0.42% 0% 52316 0.7477 72.2 14.29 0% 0 0% 0 0% 0 0% 0%
20230426 13.5 14.12 13.32 14.1 3.91% 1.59% 0% 51008 0.708 66.21 13.88 0% 0 0% 0 0% 0 0% 0%
20230425 13.89 13.98 13.17 13.57 -3.14% -0.15% 0% 56457 0.7675 72.38 13.59 0% 0 0% 0 0% 0 0% 0%
20230424 13.7 14.32 13.45 14.01 2.19% 0.14% 0% 56490 0.7902 73.35 13.99 0% 0 0% 0 0% 0 0% 0%
20230421 13.82 14.18 13.67 13.71 -0.8% -1.72% 0% 65483 0.9137 84.8 13.95 0% 0 0% 0 0% 0 0% 0%
20230420 13.93 13.98 13.58 13.82 -0.72% 0.44% 0% 57576 0.792 74.08 13.76 0% 0 0% 0 0% 0 0% 0%
20230419 14.47 14.48 13.9 13.92 -3.87% -1.56% 0% 89477 1.2649 114.06 14.14 0% 0 0% 0 0% 0 0% 0%
20230418 14.88 14.88 14.37 14.48 -5.36% -0.75% 0% 108787 1.5875 135.03 14.59 0% 0 0% 0 0% 0 0% 0%
20230417 15.38 15.92 15.28 15.3 -1.16% -1.86% 0% 112888 1.7597 154.26 15.59 0% 0 0% 0 0% 0 0% 0%
20230414 15.43 15.6 15.23 15.48 0.26% 0.32% 0% 60198 0.9287 91.66 15.43 0% 0 0% 0 0% 0 0% 0%
20230413 15.06 15.5 15.04 15.44 2.32% 0.72% 0% 70282 1.0776 110.07 15.33 0% 0 0% 0 0% 0 0% 0%
20230412 15.05 15.26 14.93 15.09 0.73% -0.13% 0% 41065 0.6204 62.56 15.11 0% 0 0% 0 0% 0 0% 0%
20230411 15.2 15.29 14.78 14.98 -1.58% 0.33% 0% 62960 0.9401 88.22 14.93 0% 0 0% 0 0% 0 0% 0%
20230410 15.32 15.56 15.17 15.22 -0.72% -0.98% 0% 51805 0.7964 73.94 15.37 0% 0 0% 0 0% 0 0% 0%
20230407 15.5 15.66 15.31 15.33 -1.67% -0.71% 0% 53814 0.8307 67.41 15.44 0% 0 0% 0 0% 0 0% 0%
20230406 15.67 15.77 15.33 15.59 -1.7% 0.39% 0% 76892 1.1939 89.17 15.53 0% 0 0% 0 0% 0 0% 0%
20230404 15.35 16 15.18 15.86 3.39% 1.02% 0% 123123 1.9328 138.82 15.7 0% 0 0% 0 0% 0 0% 0%
20230403 15.5 15.5 15.11 15.34 -0.58% 0.52% 0% 80849 1.2336 83.71 15.26 0% 0 0% 0 0% 0 0% 0%
20230331 15.52 15.52 15.36 15.43 -0.06% -0.06% 0% 31412 0.4851 27.45 15.44 0% 0 0% 0 0% 0 0% 0%
20230330 15.4 15.54 15.26 15.44 0.19% 0.19% 0% 37707 0.5809 27.96 15.41 0% 0 0% 0 0% 0 0% 0%
20230329 15.9 15.95 15.41 15.41 -3.81% -0.96% 0% 77250 1.202 47.99 15.56 0% 0 0% 0 0% 0 0% 0%
20230328 16.02 16.26 15.8 16.02 0.88% -0.12% 0% 83828 1.3443 49.63 16.04 0% 0 0% 0 0% 0 0% 0%
20230327 16.03 16.06 15.78 15.88 -1.06% -0.13% 0% 66277 1.0536 38.16 15.9 0% 0 0% 0 0% 0 0% 0%
20230324 16.71 16.75 16 16.05 -5.03% -1.05% 0% 144448 2.3431 83.48 16.22 0% 0 0% 0 0% 0 0% 0%
20230323 16.7 17.22 16.58 16.9 1.08% -0.12% 0% 112056 1.8956 67.68 16.92 0% 0 0% 0 0% 0 0% 0%
20230322 17.06 17.13 16.64 16.72 -2.11% -0.59% 0% 102572 1.7256 62.23 16.82 0% 0 0% 0 0% 0 0% 0%
20230321 17.32 17.52 16.82 17.08 -2.57% 0.06% 0% 160682 2.7431 98.35 17.07 0% 0 0% 0 0% 0 0% 0%
20230320 18.1 18.74 17.53 17.53 -0.9% -3.26% 0% 229895 4.1656 146.67 18.12 0% 0 0% 0 0% 0 0% 0%
20230317 17.18 17.86 17 17.69 2.2% 1.49% 0% 205294 3.5789 135.93 17.43 0% 0 0% 0 0% 0 0% 0%
20230316 17.75 18.88 17.29 17.31 -0.29% -3.78% 0% 268980 4.8398 186.52 17.99 0% 0 0% 0 0% 0 0% 0%
20230315 16.34 17.53 16.2 17.36 4.7% 1.7% 0% 189539 3.2351 147.72 17.07 0% 0 0% 0 0% 0 0% 0%
20230314 16.18 16.88 15.93 16.58 0.73% 1.04% 0% 113311 1.8593 97.93 16.41 0% 0 0% 0 0% 0 0% 0%
20230313 16.77 16.98 16.12 16.46 1.04% -0.06% 0% 91071 1.4996 86.74 16.47 0% 0 0% 0 0% 0 0% 0%
20230310 16.57 16.7 16.11 16.29 -4.12% -0.12% 0% 108573 1.7707 110.29 16.31 0% 0 0% 0 0% 0 0% 0%
20230309 16.53 17.17 16.3 16.99 1.98% 0.77% 0% 123790 2.0877 142.77 16.86 0% 0 0% 0 0% 0 0% 0%
20230308 16.85 16.85 16.06 16.66 -1.42% 1.4% 0% 114213 1.876 144.88 16.43 0% 0 0% 0 0% 0 0% 0%
20230307 16.69 17.83 16.63 16.9 1.14% -1.92% 0% 187322 3.2284 274.12 17.23 0% 0 0% 0 0% 0 0% 0%
20230306 16.7 17.07 16.5 16.71 -0.71% -0.48% 0% 123149 2.0671 230.22 16.79 0% 0 0% 0 0% 0 0% 0%
20230303 15.45 17.68 15.39 16.83 9% 1.57% 0% 192901 3.1958 440.64 16.57 0% 0 0% 0 0% 0 0% 0%
20230302 15.4 15.72 15.3 15.44 0.52% -0.45% 0% 51517 0.7992 176.91 15.51 0% 0 0% 0 0% 0 0% 0%
20230301 15.18 15.38 15.12 15.36 1.12% 0.52% 0% 21854 0.334 74.04 15.28 0% 0 0% 0 0% 0 0% 0%
20230228 15 15.2 15 15.19 0.93% 0.53% 0% 11784 0.1781 37.03 15.11 0% 0 0% 0 0% 0 0% 0%
20230227 15.25 15.31 15.01 15.05 -1.38% -0.59% 0% 16415 0.2486 41.34 15.14 0% 0 0% 0 0% 0 0% 0%
20230224 15.4 15.47 15.19 15.26 -1.36% -0.2% 0% 22000 0.3364 46.3 15.29 0% 0 0% 0 0% 0 0% 0%
20230223 15.6 15.63 15.34 15.47 -0.71% 0% 0% 28344 0.4385 56.45 15.47 0% 0 0% 0 0% 0 0% 0%
20230222 15.19 15.65 15.19 15.58 2.03% 0.45% 0% 45092 0.6992 88.99 15.51 0% 0 0% 0 0% 0 0% 0%
20230221 15.18 15.35 15 15.27 0.73% 0.66% 0% 29550 0.4484 58.8 15.17 0% 0 0% 0 0% 0 0% 0%
20230220 15.02 15.18 14.86 15.16 1.61% 0.53% 0% 24146 0.3641 47.51 15.08 0% 0 0% 0 0% 0 0% 0%
20230217 15.01 15.14 14.81 14.92 -0.86% -0.33% 0% 30690 0.4593 57.19 14.97 0% 0 0% 0 0% 0 0% 0%
20230216 15.5 15.61 14.98 15.05 -2.71% -1.83% 0% 50419 0.7731 89.41 15.33 0% 0 0% 0 0% 0 0% 0%
20230215 15.65 15.68 15.4 15.47 -1.09% -0.13% 0% 38498 0.5964 63.45 15.49 0% 0 0% 0 0% 0 0% 0%
20230214 16.09 16.09 15.53 15.64 -3.4% -0.32% 0% 86904 1.3634 145.54 15.69 0% 0 0% 0 0% 0 0% 0%
20230213 16.13 16.33 15.86 16.19 2.15% 0.62% 0% 93666 1.5072 179.3 16.09 0% 0 0% 0 0% 0 0% 0%
20230210 15.62 15.93 15.55 15.85 1.86% 0.51% 0% 53536 0.8444 113.57 15.77 0% 0 0% 0 0% 0 0% 0%
20230209 15.31 15.62 15.31 15.56 0.97% 0.32% 0% 32583 0.5052 70.27 15.51 0% 0 0% 0 0% 0 0% 0%
20230208 15.68 15.74 15.36 15.41 -1.72% -0.64% 0% 31371 0.4867 67.67 15.51 0% 0 0% 0 0% 0 0% 0%
20230207 15.65 15.78 15.5 15.68 0.51% 0.32% 0% 31647 0.4947 69.14 15.63 0% 0 0% 0 0% 0 0% 0%
20230206 15.76 15.78 15.53 15.6 -1.89% -0.19% 0% 47401 0.741 98.23 15.63 0% 0 0% 0 0% 0 0% 0%
20230203 15.9 16.08 15.48 15.9 -0.5% 1.02% 0% 69239 1.0901 143.66 15.74 0% 0 0% 0 0% 0 0% 0%
20230202 15.44 16.13 15.31 15.98 3.9% 0.88% 0% 97768 1.5483 227.19 15.84 0% 0 0% 0 0% 0 0% 0%
20230201 15.35 15.45 15.18 15.38 1.18% 0.26% 0% 39185 0.6012 107.54 15.34 0% 0 0% 0 0% 0 0% 0%
20230131 15.2 15.26 15.12 15.2 0% 0.13% 0% 27649 0.4198 77.07 15.18 0% 0 0% 0 0% 0 0% 0%
20230130 15.06 15.29 15.06 15.2 1.88% 0% 0% 36525 0.555 99.86 15.2 0% 0 0% 0 0% 0 0% 0%
20230120 15 15.06 14.66 14.92 0.74% 0.4% 0% 41426 0.6155 113.55 14.86 0% 0 0% 0 0% 0 0% 0%
20230119 14.61 14.87 14.47 14.81 1.37% 0.95% 0% 36299 0.5325 94.23 14.67 0% 0 0% 0 0% 0 0% 0%
20230118 14.5 14.66 14.43 14.61 0.41% 0.48% 0% 30840 0.4485 86.98 14.54 0% 0 0% 0 0% 0 0% 0%
20230117 14.64 14.92 14.45 14.55 -0.61% -0.68% 0% 60431 0.8855 173.26 14.65 0% 0 0% 0 0% 0 0% 0%
20230116 14.69 14.83 14.55 14.64 -0.34% -0.14% 0% 53699 0.7871 164.8 14.66 0% 0 0% 0 0% 0 0% 0%
20230113 14.65 14.87 14.57 14.69 0% -0.07% 0% 21443 0.3153 72.33 14.7 0% 0 0% 0 0% 0 0% 0%
20230112 14.82 14.96 14.64 14.69 -0.88% -0.41% 0% 21971 0.3241 71.69 14.75 0% 0 0% 0 0% 0 0% 0%
20230111 15.11 15.18 14.8 14.82 -1.72% -0.94% 0% 30282 0.453 92.66 14.96 0% 0 0% 0 0% 0 0% 0%
20230110 15.25 15.27 14.84 15.08 -0.46% 0.27% 0% 34768 0.523 97.89 15.04 0% 0 0% 0 0% 0 0% 0%
20230109 15.2 15.39 15.1 15.15 -0.79% -0.46% 0% 23795 0.3622 62.48 15.22 0% 0 0% 0 0% 0 0% 0%
20230106 15.3 15.49 15.19 15.27 -0.07% -0.26% 0% 22966 0.3517 53.07 15.31 0% 0 0% 0 0% 0 0% 0%
20230105 15.19 15.38 15.06 15.28 0.86% 0.13% 0% 29038 0.443 66.3 15.26 0% 0 0% 0 0% 0 0% 0%
20230104 15.24 15.28 15.06 15.15 -0.13% 0% 0% 26681 0.4042 58.76 15.15 0% 0 0% 0 0% 0 0% 0%
20230103 14.88 15.33 14.86 15.17 1.47% 0.33% 0% 36435 0.551 75.78 15.12 0% 0 0% 0 0% 0 0% 0%
20221230 14.91 14.95 14.78 14.95 0.2% 0.54% 0% 24872 0.3698 41.47 14.87 0% 0 0% 0 0% 0 0% 0%
20221229 14.89 15.04 14.7 14.92 0.13% 0.13% 0% 32248 0.4806 56.54 14.9 0% 0 0% 0 0% 0 0% 0%
20221228 15.2 15.2 14.7 14.9 -2.74% -0.2% 0% 46471 0.694 69.43 14.93 0% 0 0% 0 0% 0 0% 0%
20221227 15.16 15.36 14.73 15.32 1.12% 2.07% 0% 60852 0.9136 87.09 15.01 0% 0 0% 0 0% 0 0% 0%
20221226 15.24 15.54 15 15.15 0.07% -0.59% 0% 65039 0.991 96.57 15.24 0% 0 0% 0 0% 0 0% 0%
20221223 15.89 16.17 14.8 15.14 -6.49% -1.37% 0% 81028 1.2437 121.2 15.35 0% 0 0% 0 0% 0 0% 0%
20221222 16.45 16.63 16.16 16.19 -1.58% -0.92% 0% 27872 0.4555 43.82 16.34 0% 0 0% 0 0% 0 0% 0%
20221221 16.1 16.54 15.97 16.45 1.86% 1.29% 0% 41350 0.6714 58.54 16.24 0% 0 0% 0 0% 0 0% 0%
20221220 16.55 16.85 16.08 16.15 -2.59% -0.98% 0% 48633 0.7932 61.21 16.31 0% 0 0% 0 0% 0 0% 0%
20221219 17.18 17.33 16.36 16.58 -4.44% -0.12% 0% 65443 1.0864 74.25 16.6 0% 0 0% 0 0% 0 0% 0%
20221216 17.4 17.64 16.93 17.35 -2.53% 0.58% 0% 60499 1.0437 70.52 17.25 0% 0 0% 0 0% 0 0% 0%
20221215 18.68 18.68 17.45 17.8 -1.06% -0.45% 0% 108692 1.9431 124.6 17.88 0% 0 0% 0 0% 0 0% 0%
20221214 17.52 18.3 17.35 17.99 1.41% 0.33% 0% 63204 1.133 64.14 17.93 0% 0 0% 0 0% 0 0% 0%
20221213 17.95 17.95 17.48 17.74 -0.73% 0.17% 0% 34679 0.614 42.4 17.71 0% 0 0% 0 0% 0 0% 0%
20221209 18.03 18.35 17.6 17.77 -2.09% -0.11% 0% 52636 0.9366 64.41 17.79 0% 0 0% 0 0% 0 0% 0%
20221208 18.55 18.67 17.97 18.15 -2.79% -0.38% 0% 72742 1.3256 92.34 18.22 0% 0 0% 0 0% 0 0% 0%
20221207 18.5 19.28 18.1 18.67 -0.48% -0.05% 0% 78699 1.4703 97.88 18.68 0% 0 0% 0 0% 0 0% 0%
20221206 18.56 19.5 18.37 18.76 0.27% -1.21% 0% 112993 2.1453 131.86 18.99 0% 0 0% 0 0% 0 0% 0%
20221205 17.82 18.99 17.8 18.71 5.41% 1.19% 0% 133344 2.4649 150.51 18.49 0% 0 0% 0 0% 0 0% 0%
20221202 17.65 18.18 17.4 17.75 0.68% -0.22% 0% 70782 1.2592 88 17.79 0% 0 0% 0 0% 0 0% 0%
20221201 16.47 18.18 16.27 17.63 7.04% 1.44% 0% 105276 1.8296 136.4 17.38 0% 0 0% 0 0% 0 0% 0%
20221130 16.01 16.88 15.92 16.47 2.43% -0.24% 0% 65654 1.0841 89.44 16.51 0% 0 0% 0 0% 0 0% 0%
20221129 16.55 16.83 16.03 16.08 -2.84% -0.68% 0% 58488 0.9471 82.71 16.19 0% 0 0% 0 0% 0 0% 0%
20221128 15.92 16.98 15.78 16.55 1.22% 0.49% 0% 47507 0.7825 72.13 16.47 0% 0 0% 0 0% 0 0% 0%
20221125 16.27 16.98 16.27 16.35 -0.73% -1.57% 0% 48337 0.8028 75.93 16.61 0% 0 0% 0 0% 0 0% 0%
20221124 17.05 17.45 16.18 16.47 -6.84% -1.5% 0% 122306 2.0455 194.83 16.72 0% 0 0% 0 0% 0 0% 0%
20221123 17.05 18.55 16.96 17.68 -0.34% -1.23% 0% 152927 2.7368 305.27 17.9 0% 0 0% 0 0% 0 0% 0%
20221122 16.63 18.48 16.63 17.74 6.1% 0.34% 0% 126796 2.2412 306.1 17.68 0% 0 0% 0 0% 0 0% 0%
20221121 16.59 16.78 16.36 16.72 0.54% 0.84% 0% 23118 0.3832 66.89 16.58 0% 0 0% 0 0% 0 0% 0%
20221118 16.78 17.11 16.62 16.63 -1.48% -1.42% 0% 22121 0.3732 58.08 16.87 0% 0 0% 0 0% 0 0% 0%
20221117 17.11 17.45 16.75 16.88 -1.34% -1.06% 0% 31241 0.533 75.48 17.06 0% 0 0% 0 0% 0 0% 0%
20221116 17.06 17.26 16.76 17.11 0.35% 0.59% 0% 24631 0.4189 52.16 17.01 0% 0 0% 0 0% 0 0% 0%
20221115 16.73 17.16 16.73 17.05 1.19% 0.35% 0% 20446 0.3473 36.68 16.99 0% 0 0% 0 0% 0 0% 0%
20221114 16.73 17.16 16.68 16.85 0.72% -0.53% 0% 29840 0.5055 45.44 16.94 0% 0 0% 0 0% 0 0% 0%
20221111 17.3 17.58 16.6 16.73 -1.76% -1.36% 0% 42849 0.7268 57.17 16.96 0% 0 0% 0 0% 0 0% 0%
20221110 17.4 17.43 17 17.03 -2.35% -0.99% 0% 30393 0.5227 41.4 17.2 0% 0 0% 0 0% 0 0% 0%
20221109 17.37 18.1 17.21 17.44 0.52% -2.02% 0% 61534 1.0951 86.65 17.8 0% 0 0% 0 0% 0 0% 0%
20221108 17.88 17.88 17.15 17.35 -1.03% 0% 0% 37840 0.6567 51.9 17.35 0% 0 0% 0 0% 0 0% 0%
20221107 17.22 18.08 17.1 17.53 1.33% -0.28% 0% 61558 1.0823 78.11 17.58 0% 0 0% 0 0% 0 0% 0%
20221104 17 17.5 16.96 17.3 0.82% 0.7% 0% 58085 0.998 72.68 17.18 0% 0 0% 0 0% 0 0% 0%
20221103 17.2 17.58 16.54 17.16 0.65% 0% 0% 87196 1.496 115.1 17.16 0% 0 0% 0 0% 0 0% 0%
20221102 16.6 17.3 16.16 17.05 3.27% 1.13% 0% 109353 1.8441 154.3 16.86 0% 0 0% 0 0% 0 0% 0%
20221101 16.38 17.2 16.23 16.51 3.19% -1.14% 0% 117995 1.9702 188.15 16.7 0% 0 0% 0 0% 0 0% 0%
20221031 14.4 16.33 14.36 16 12.36% 3.29% 0% 133636 2.0703 226.23 15.49 0% 0 0% 0 0% 0 0% 0%
20221028 14.8 14.83 14.16 14.24 -3.26% -0.77% 0% 45011 0.6458 83.78 14.35 0% 0 0% 0 0% 0 0% 0%
20221027 15.13 15.28 14.7 14.72 -2.71% -1.41% 0% 35288 0.5267 68.27 14.93 0% 0 0% 0 0% 0 0% 0%
20221026 14.8 15.29 14.6 15.13 1% 1.48% 0% 74523 1.1111 136.44 14.91 0% 0 0% 0 0% 0 0% 0%
20221025 13.67 15.4 13.4 14.98 10.07% 4.1% 0% 129225 1.8599 248.18 14.39 0% 0 0% 0 0% 0 0% 0%
20221024 13.19 14.39 13.12 13.61 3.81% -0.51% 0% 69713 0.9539 163.15 13.68 0% 0 0% 0 0% 0 0% 0%
20221021 13.18 13.35 13.05 13.11 -0.83% -0.53% 0% 21633 0.2851 54.66 13.18 0% 0 0% 0 0% 0 0% 0%
20221020 13.63 13.63 13.12 13.22 -2.36% -0.53% 0% 34106 0.4532 88.84 13.29 0% 0 0% 0 0% 0 0% 0%
20221019 13.65 13.81 13.5 13.54 -1.96% -0.73% 0% 27571 0.3761 75.07 13.64 0% 0 0% 0 0% 0 0% 0%
20221018 14.13 14.15 13.62 13.81 -2.4% -0.5% 0% 47278 0.6562 133.45 13.88 0% 0 0% 0 0% 0 0% 0%
20221017 14.02 14.26 13.95 14.15 1.29% 0.21% 0% 46140 0.6515 143.72 14.12 0% 0 0% 0 0% 0 0% 0%
20220720 17.63 17.8 17.32 17.39 -1.42% -0.4% 0% 49303 0.8608 79.05 17.46 0% 0 0% 0 0% 0 0% 0%
20220719 17.74 17.94 17.48 17.64 -0.62% -0.34% 0% 36960 0.6542 60.82 17.7 0% 0 0% 0 0% 0 0% 0%
20220718 17.58 18.05 17.36 17.75 0.97% -0.34% 0% 35010 0.6235 57.9 17.81 0% 0 0% 0 0% 0 0% 0%
20220715 17.94 18.09 17.38 17.58 -1.68% -0.73% 0% 41534 0.7356 65.24 17.71 0% 0 0% 0 0% 0 0% 0%
20220714 18.08 18.2 17.73 17.88 -1.11% 0.17% 0% 46458 0.8295 71.66 17.85 0% 0 0% 0 0% 0 0% 0%
20220713 18.25 18.4 17.98 18.08 -0.39% -0.77% 0% 76371 1.3915 117.82 18.22 0% 0 0% 0 0% 0 0% 0%
20220712 17.48 18.5 17.12 18.15 4.01% 1.45% 0% 126876 2.2702 194.53 17.89 0% 0 0% 0 0% 0 0% 0%
20220711 16.5 17.8 16.35 17.45 7.25% 1.51% 0% 118341 2.0339 204.8 17.19 0% 0 0% 0 0% 0 0% 0%
20220708 16.19 16.4 16.13 16.27 0.93% 0% 0% 22629 0.3681 42.74 16.27 0% 0 0% 0 0% 0 0% 0%
20220707 16.25 16.4 16.09 16.12 -0.56% -0.37% 0% 31448 0.5087 56.63 16.18 0% 0 0% 0 0% 0 0% 0%
20220706 16.71 16.71 16.19 16.21 -3.11% -1.04% 0% 38669 0.6333 70.5 16.38 0% 0 0% 0 0% 0 0% 0%
20220705 16.8 16.98 16.43 16.73 -0.89% 0.3% 0% 38662 0.6449 71.25 16.68 0% 0 0% 0 0% 0 0% 0%
20220704 17.12 17.28 16.71 16.88 -2.31% -0.3% 0% 64471 1.0914 119.96 16.93 0% 0 0% 0 0% 0 0% 0%
20220701 17.3 17.99 17.27 17.28 -0.63% -2.04% 0% 59211 1.0447 118.98 17.64 0% 0 0% 0 0% 0 0% 0%
20220630 17.61 17.7 17.14 17.39 -1.08% 0.52% 0% 62461 1.0806 124.95 17.3 0% 0 0% 0 0% 0 0% 0%
20220629 17.21 17.72 17.19 17.58 2.27% 0.11% 0% 74074 1.3008 151.18 17.56 0% 0 0% 0 0% 0 0% 0%
20220628 17.14 17.28 17.01 17.19 0% 0.17% 0% 29575 0.5076 55.78 17.16 0% 0 0% 0 0% 0 0% 0%
20220627 17.19 17.5 17.1 17.19 0.23% -0.46% 0% 42145 0.7279 75.55 17.27 0% 0 0% 0 0% 0 0% 0%
20220624 16.51 17.15 16.5 17.15 3.25% 1.24% 0% 52825 0.8948 91.44 16.94 0% 0 0% 0 0% 0 0% 0%
20220623 16.41 16.69 16.3 16.61 1.22% 0.73% 0% 32881 0.5423 54.32 16.49 0% 0 0% 0 0% 0 0% 0%
20220622 16.99 16.99 16.41 16.41 -3.75% -1.44% 0% 48042 0.7998 73.38 16.65 0% 0 0% 0 0% 0 0% 0%
20220621 16.95 17.26 16.71 17.05 0.35% 0.53% 0% 41976 0.7118 61.59 16.96 0% 0 0% 0 0% 0 0% 0%
20220620 17.37 17.44 16.9 16.99 -1.28% -0.59% 0% 44697 0.7639 60.92 17.09 0% 0 0% 0 0% 0 0% 0%
20220617 17.26 17.42 16.91 17.21 -0.92% 0.47% 0% 51083 0.8748 68.39 17.13 0% 0 0% 0 0% 0 0% 0%
20220616 17.73 17.88 17.35 17.37 -2.96% -1.25% 0% 56523 0.9942 74.38 17.59 0% 0 0% 0 0% 0 0% 0%
20220615 17.39 18.23 17.28 17.9 3.77% 0.85% 0% 99476 1.7653 124.13 17.75 0% 0 0% 0 0% 0 0% 0%
20220614 17.51 17.7 16.75 17.4 -1.97% 1.16% 0% 61829 1.0636 73.99 17.2 0% 0 0% 0 0% 0 0% 0%
20220613 17.51 17.88 17.31 17.75 1.37% 0.74% 0% 49111 0.8653 55.05 17.62 0% 0 0% 0 0% 0 0% 0%
20220610 17.36 17.85 17.28 17.51 0.46% -0.17% 0% 62011 1.0879 64.41 17.54 0% 0 0% 0 0% 0 0% 0%
20220609 18.03 18.06 17.25 17.43 -2.84% -0.57% 0% 83265 1.4596 79.39 17.53 0% 0 0% 0 0% 0 0% 0%
20220608 18.31 18.75 17.66 17.94 -2.29% -1.1% 0% 80274 1.4558 80.01 18.14 0% 0 0% 0 0% 0 0% 0%
20220607 19.4 19.45 18.23 18.36 -4.08% -0.86% 0% 91036 1.6858 87.5 18.52 0% 0 0% 0 0% 0 0% 0%
20220606 18.85 19.16 18.67 19.14 0.68% 0.79% 0% 54991 1.0444 53.5 18.99 0% 0 0% 0 0% 0 0% 0%
20220602 18.7 19.17 18.32 19.01 1.66% 1.06% 0% 78206 1.4711 72.43 18.81 0% 0 0% 0 0% 0 0% 0%
20220601 19.35 19.56 18.68 18.7 -4.74% -1.58% 0% 99692 1.8941 91.36 19 0% 0 0% 0 0% 0 0% 0%
20220531 19.44 20.04 19.01 19.63 -1.26% 0.46% 0% 100056 1.9553 95.58 19.54 0% 0 0% 0 0% 0 0% 0%
20220530 20.08 20.76 19.82 19.88 0.4% -1.97% 0% 118571 2.4046 113.28 20.28 0% 0 0% 0 0% 0 0% 0%
20220527 20 20.9 19.65 19.8 -1.49% -1.59% 0% 101596 2.044 91.48 20.12 0% 0 0% 0 0% 0 0% 0%
20220526 19.38 20.66 19.35 20.1 4.36% -0.1% 0% 128329 2.5815 113.91 20.12 0% 0 0% 0 0% 0 0% 0%
20220525 19.26 19.53 18.81 19.26 -1.73% 0.05% 0% 64154 1.2348 54.52 19.25 0% 0 0% 0 0% 0 0% 0%
20220524 19.97 19.97 18.48 19.6 -1.75% 2.4% 0% 129679 2.4826 103.09 19.14 0% 0 0% 0 0% 0 0% 0%
20220523 19.4 20.47 19.22 19.95 2.2% 0.2% 0% 94314 1.8781 76.76 19.91 0% 0 0% 0 0% 0 0% 0%
20220520 19.35 19.86 19 19.52 -0.41% 0.31% 0% 93426 1.8183 74.28 19.46 0% 0 0% 0 0% 0 0% 0%
20220519 19.26 19.99 19.22 19.6 1.55% -0.41% 0% 95127 1.8717 75.62 19.68 0% 0 0% 0 0% 0 0% 0%
20220518 19.66 20 19.3 19.3 -2.77% -1.73% 0% 81899 1.6089 64.12 19.64 0% 0 0% 0 0% 0 0% 0%
20220517 20.68 20.69 19.5 19.85 -6.06% -0.85% 0% 136235 2.7271 103.82 20.02 0% 0 0% 0 0% 0 0% 0%
20220516 20.9 21.96 20.48 21.13 3.02% -0.24% 0% 166440 3.5245 135.13 21.18 0% 0 0% 0 0% 0 0% 0%
20220513 20.55 20.8 19.76 20.51 0.05% 1.33% 0% 118015 2.3892 96.18 20.24 0% 0 0% 0 0% 0 0% 0%
20220512 19.81 20.5 19.37 20.5 3.07% 2.4% 0% 127943 2.561 105.67 20.02 0% 0 0% 0 0% 0 0% 0%
20220511 20.25 20.43 19.81 19.89 -2.69% -0.65% 0% 132093 2.6448 112.21 20.02 0% 0 0% 0 0% 0 0% 0%
20220510 18.56 20.56 18.44 20.44 6.46% 3.55% 0% 146764 2.8976 127.43 19.74 0% 0 0% 0 0% 0 0% 0%
20220509 19.82 19.97 19.13 19.2 0.63% -1.29% 0% 100294 1.9503 87.48 19.45 0% 0 0% 0 0% 0 0% 0%
20220506 18.8 19.6 18.53 19.08 -1.45% 0.16% 0% 111789 2.1293 89.48 19.05 0% 0 0% 0 0% 0 0% 0%
20220505 19.15 20.1 19.03 19.36 0.83% -1.43% 0% 113528 2.2299 89.75 19.64 0% 0 0% 0 0% 0 0% 0%
20220429 18.96 19.8 18.58 19.2 0.68% -0.52% 0% 142298 2.7466 110.52 19.3 0% 0 0% 0 0% 0 0% 0%
20220428 17.64 19.23 17.5 19.07 6% 3.81% 0% 137171 2.5199 100.84 18.37 0% 0 0% 0 0% 0 0% 0%
20220427 17.47 18.12 16.78 17.99 4.84% 2.22% 0% 125491 2.2084 83.91 17.6 0% 0 0% 0 0% 0 0% 0%
20220426 17.59 18.13 17.09 17.16 -1.04% -2.56% 0% 98362 1.7318 58.13 17.61 0% 0 0% 0 0% 0 0% 0%
20220425 17.4 18.48 16.93 17.34 -4.3% -2.03% 0% 103245 1.8278 58.71 17.7 0% 0 0% 0 0% 0 0% 0%
20220422 18.14 18.92 17.9 18.12 -0.33% -1.95% 0% 94314 1.7429 51.91 18.48 0% 0 0% 0 0% 0 0% 0%
20220421 19.21 19.85 18.05 18.18 -7.72% -3.25% 0% 127854 2.4026 68.84 18.79 0% 0 0% 0 0% 0 0% 0%
20220420 19.44 20.69 18.98 19.7 -0.76% -0.25% 0% 173810 3.4325 101.51 19.75 0% 0 0% 0 0% 0 0% 0%
20220419 18.77 20.2 18.46 19.85 5.42% 2.16% 0% 163342 3.1731 101.06 19.43 0% 0 0% 0 0% 0 0% 0%
20220418 18.09 19.23 17.9 18.83 2.28% -0.05% 0% 118479 2.2316 76.17 18.84 0% 0 0% 0 0% 0 0% 0%
20220415 18.27 19.58 17.81 18.41 -1.39% -0.65% 0% 156691 2.9041 102.94 18.53 0% 0 0% 0 0% 0 0% 0%
20220414 19.15 19.85 18.06 18.67 -4.06% -1.22% 0% 202732 3.8318 142.98 18.9 0% 0 0% 0 0% 0 0% 0%
20220413 19.99 22.19 19.11 19.46 3.07% -4.23% 0% 281431 5.7177 236.27 20.32 0% 0 0% 0 0% 0 0% 0%
20220412 18.16 19.44 17.77 18.88 -0.26% 1.61% 0% 165938 3.0837 153.55 18.58 0% 0 0% 0 0% 0 0% 0%
20220411 18.89 19.7 18.18 18.93 5.17% -0.21% 0% 225734 4.2824 227.43 18.97 0% 0 0% 0 0% 0 0% 0%
20220408 16.27 18.92 16.25 18 10.16% 2.86% 0% 179027 3.1321 203.25 17.5 0% 0 0% 0 0% 0 0% 0%
20220407 16.2 17.11 15.97 16.34 -0.31% -1.8% 0% 82356 1.3705 102.25 16.64 0% 0 0% 0 0% 0 0% 0%
20220401 16.81 17.19 16.12 16.16 -2.65% -2.59% 0% 61123 1.0142 71.81 16.59 0% 0 0% 0 0% 0 0% 0%
20220331 16.99 17.66 16.59 16.6 -2.18% -2.81% 0% 59941 1.0235 71.26 17.08 0% 0 0% 0 0% 0 0% 0%
20220330 16.78 17.11 16.28 16.97 -2.08% 1.07% 0% 69863 1.1732 81.25 16.79 0% 0 0% 0 0% 0 0% 0%
20220329 16.75 17.74 16.48 17.33 1.4% 1.05% 0% 89004 1.5262 106.37 17.15 0% 0 0% 0 0% 0 0% 0%
20220328 17.2 17.66 16.77 17.09 -0.64% -1.04% 0% 73777 1.2743 88.95 17.27 0% 0 0% 0 0% 0 0% 0%
20220325 17.08 18.05 16.81 17.2 0.7% -2.22% 0% 93084 1.6372 115.66 17.59 0% 0 0% 0 0% 0 0% 0%
20220324 16.58 17.4 16.3 17.08 2.34% -0.12% 0% 109224 1.8672 133.51 17.1 0% 0 0% 0 0% 0 0% 0%
20220323 16.46 16.77 16.24 16.69 1.15% 1.15% 0% 54609 0.9011 63.64 16.5 0% 0 0% 0 0% 0 0% 0%
20220322 16.99 17.15 16.4 16.5 -3.11% -1.14% 0% 70732 1.1805 82.45 16.69 0% 0 0% 0 0% 0 0% 0%
20220321 15.89 17.6 15.78 17.03 6.64% 1.43% 0% 123277 2.0696 146.19 16.79 0% 0 0% 0 0% 0 0% 0%
20220318 15.81 16.13 15.43 15.97 0.88% 0.95% 0% 81302 1.2865 90.06 15.82 0% 0 0% 0 0% 0 0% 0%
20220317 15.48 16.08 15.48 15.83 3.53% 0% 0% 73174 1.1583 76.73 15.83 0% 0 0% 0 0% 0 0% 0%
20220316 15.45 15.56 14.68 15.29 0.99% 0.72% 0% 71037 1.0781 71.03 15.18 0% 0 0% 0 0% 0 0% 0%
20220315 15.68 16.09 15.07 15.14 -2.32% -2.82% 0% 96304 1.5002 96.37 15.58 0% 0 0% 0 0% 0 0% 0%
20220311 15.51 16.15 15.26 15.88 0.19% 0.63% 0% 69477 1.0962 67.65 15.78 0% 0 0% 0 0% 0 0% 0%
20220310 15.35 16.15 15.35 15.85 5.11% 0.57% 0% 91924 1.4491 79.65 15.76 0% 0 0% 0 0% 0 0% 0%
20220309 15.45 15.5 14.31 15.08 -3.02% 0.87% 0% 134673 2.0136 101.76 14.95 0% 0 0% 0 0% 0 0% 0%
20220308 16.89 17.02 15.39 15.55 -9.01% -3.12% 0% 67085 1.0764 51.52 16.05 0% 0 0% 0 0% 0 0% 0%
20220307 16.73 17.33 16.64 17.09 1.12% 0.89% 0% 59872 1.0142 47.74 16.94 0% 0 0% 0 0% 0 0% 0%
20220304 18.2 18.55 16.89 16.9 -8.55% -5.06% 0% 124446 2.2152 99.78 17.8 0% 0 0% 0 0% 0 0% 0%
20220303 17.85 18.78 17.19 18.48 4.23% 2.72% 0% 117241 2.1088 94.38 17.99 0% 0 0% 0 0% 0 0% 0%
20220302 17.72 18.38 17.63 17.73 -1.34% -1.28% 0% 69896 1.2551 57.3 17.96 0% 0 0% 0 0% 0 0% 0%
20220301 18.18 18.26 17.51 17.97 -3.02% 0.5% 0% 82694 1.4785 65.57 17.88 0% 0 0% 0 0% 0 0% 0%
20220228 19.14 19.22 18.38 18.53 -2.22% -0.7% 0% 115414 2.1539 97.35 18.66 0% 0 0% 0 0% 0 0% 0%
20220225 17.86 19.55 17.86 18.95 3.27% 1.39% 0% 165688 3.0972 144.57 18.69 0% 0 0% 0 0% 0 0% 0%
20220224 17.61 18.8 17.09 18.35 2.51% 2.06% 0% 170187 3.0597 148.26 17.98 0% 0 0% 0 0% 0 0% 0%
20220223 17.76 18.2 16.85 17.9 7.96% 1.76% 0% 178981 3.1488 162.6 17.59 0% 0 0% 0 0% 0 0% 0%
20220222 17.09 17.09 16.24 16.58 -3.04% 0.18% 0% 87463 1.4474 79.82 16.55 0% 0 0% 0 0% 0 0% 0%
20220221 16.51 17.38 16.41 17.1 3.51% 0.83% 0% 117980 2.0007 97.76 16.96 0% 0 0% 0 0% 0 0% 0%
20220218 15.7 17.15 15.65 16.52 4.16% -0.06% 0% 144710 2.3917 105.28 16.53 0% 0 0% 0 0% 0 0% 0%
20220217 16.76 16.81 15.7 15.86 -4.05% -1.67% 0% 103130 1.6631 74.36 16.13 0% 0 0% 0 0% 0 0% 0%
20220216 16.24 16.78 15.9 16.53 3.57% 0.43% 0% 114852 1.8904 86.59 16.46 0% 0 0% 0 0% 0 0% 0%
20220215 15.82 16.19 15.5 15.96 2.18% 0.25% 0% 66455 1.0577 49.36 15.92 0% 0 0% 0 0% 0 0% 0%
20220214 15.77 16.36 15.55 15.62 -2.44% -1.7% 0% 91575 1.455 65.48 15.89 0% 0 0% 0 0% 0 0% 0%
20220211 16.64 16.69 15.57 16.01 -5.27% -0.12% 0% 144259 2.3123 102.73 16.03 0% 0 0% 0 0% 0 0% 0%
20220210 17.82 18 16.76 16.9 -4.9% -0.88% 0% 105581 1.7999 79.51 17.05 0% 0 0% 0 0% 0 0% 0%
20220209 17.97 18.12 16.7 17.77 -1.93% 2.01% 0% 110781 1.9293 86.13 17.42 0% 0 0% 0 0% 0 0% 0%
20211203 13.73 14.2 13.25 13.45 -0.44% -1.82% 0% 273994 3.7534 167.55 13.7 0% 0 0% 0 0% 0 0% 0%
20211202 13.06 14.48 12.83 13.51 3.92% 0.15% 0% 309938 4.1807 202.15 13.49 0% 0 0% 0 0% 0 0% 0%
20211201 12.33 13.04 12.29 13 5.26% 1.48% 0% 153905 1.9721 99.32 12.81 0% 0 0% 0 0% 0 0% 0%
20211130 12.6 12.76 12.22 12.35 -1.75% -0.8% 0% 85874 1.0692 52.77 12.45 0% 0 0% 0 0% 0 0% 0%
20211129 11.98 12.88 11.85 12.57 2.61% 0.48% 0% 115550 1.4457 66.62 12.51 0% 0 0% 0 0% 0 0% 0%
20211126 12.72 12.82 12.16 12.25 -4.07% -1.13% 0% 139568 1.7292 74.83 12.39 0% 0 0% 0 0% 0 0% 0%
20211125 13.01 13.14 12.64 12.77 -1.77% -0.23% 0% 120248 1.5389 67.03 12.8 0% 0 0% 0 0% 0 0% 0%
20211124 12.5 13.05 12.26 13 4% 2.44% 0% 184641 2.3438 104.09 12.69 0% 0 0% 0 0% 0 0% 0%
20211123 12.41 12.79 12.27 12.5 0.24% 0% 0% 122098 1.5261 73.1 12.5 0% 0 0% 0 0% 0 0% 0%
20211122 12.41 12.56 12.16 12.47 0.48% 1.38% 0% 153881 1.892 93.7 12.3 0% 0 0% 0 0% 0 0% 0%
20211119 12.31 12.84 12.22 12.41 0.98% -0.48% 0% 159731 1.9922 103.3 12.47 0% 0 0% 0 0% 0 0% 0%
20211118 13.1 13.5 12.25 12.29 -3.15% -4.28% 0% 264214 3.3916 187.96 12.84 0% 0 0% 0 0% 0 0% 0%
20211117 12 12.7 12 12.69 3.25% 2.01% 0% 193652 2.4085 155.97 12.44 0% 0 0% 0 0% 0 0% 0%
20211116 12.5 12.7 11.97 12.29 -1.52% 0.16% 0% 202198 2.4819 179.91 12.27 0% 0 0% 0 0% 0 0% 0%
20211115 11.78 12.59 11.55 12.48 6.85% 2.38% 0% 229706 2.8005 223.03 12.19 0% 0 0% 0 0% 0 0% 0%
20211112 11.16 11.75 11.1 11.68 4.47% 1.48% 0% 140964 1.6227 157.31 11.51 0% 0 0% 0 0% 0 0% 0%
20211111 10.95 11.32 10.91 11.18 1.82% -0.09% 0% 111253 1.2446 131.67 11.19 0% 0 0% 0 0% 0 0% 0%
20211110 10.88 11.03 10.8 10.98 0.55% 0.64% 0% 71928 0.7849 82.72 10.91 0% 0 0% 0 0% 0 0% 0%
20211109 10.82 11.07 10.79 10.92 0.28% -0.09% 0% 78115 0.8536 84.14 10.93 0% 0 0% 0 0% 0 0% 0%
20211108 10.5 10.92 10.41 10.89 3.71% 1.49% 0% 94179 1.011 98.38 10.73 0% 0 0% 0 0% 0 0% 0%
20211105 10.64 10.74 10.44 10.5 -1.96% -0.94% 0% 75772 0.803 77.56 10.6 0% 0 0% 0 0% 0 0% 0%
20211104 10.7 10.87 10.64 10.71 0% -0.28% 0% 74633 0.8016 72.18 10.74 0% 0 0% 0 0% 0 0% 0%
20211103 10.6 10.84 10.52 10.71 -1.02% 0.19% 0% 72982 0.7805 66.03 10.69 0% 0 0% 0 0% 0 0% 0%
20211102 10.56 11.18 10.41 10.82 2.46% 0.65% 0% 120199 1.2924 100.06 10.75 0% 0 0% 0 0% 0 0% 0%
20211101 10.45 10.65 10.36 10.56 0.67% 0.09% 0% 61255 0.6462 45.15 10.55 0% 0 0% 0 0% 0 0% 0%
20211029 10.33 10.6 10.21 10.49 0.96% 0.29% 0% 77313 0.8089 51.6 10.46 0% 0 0% 0 0% 0 0% 0%
20211028 11.1 11.28 10.36 10.39 -6.98% -2.9% 0% 121749 1.3023 75.69 10.7 0% 0 0% 0 0% 0 0% 0%
20211027 11.83 11.89 11.11 11.17 -4.94% -1.15% 0% 125295 1.4157 80.47 11.3 0% 0 0% 0 0% 0 0% 0%
20211026 11.9 11.99 11.7 11.75 -1.26% -0.68% 0% 81141 0.96 52.15 11.83 0% 0 0% 0 0% 0 0% 0%
20211025 11.6 11.95 11.55 11.9 1.36% 0.85% 0% 89162 1.0518 51.82 11.8 0% 0 0% 0 0% 0 0% 0%
20211022 12.1 12.23 11.65 11.74 -2.65% -1.59% 0% 125337 1.4947 62.26 11.93 0% 0 0% 0 0% 0 0% 0%
20211021 12.34 12.38 12.01 12.06 -2.82% -0.66% 0% 123867 1.5043 60.07 12.14 0% 0 0% 0 0% 0 0% 0%
20211020 12.68 12.78 12.33 12.41 -2.97% -0.64% 0% 147879 1.8471 71.14 12.49 0% 0 0% 0 0% 0 0% 0%
20211019 12.31 12.95 12.31 12.79 2.73% 0.47% 0% 210395 2.6779 98.08 12.73 0% 0 0% 0 0% 0 0% 0%
20211018 12.06 12.66 12.05 12.45 2.13% 0.48% 0% 157612 1.9523 74.33 12.39 0% 0 0% 0 0% 0 0% 0%
20211015 12.41 12.93 11.95 12.19 -2.32% -1.38% 0% 183692 2.2708 84.58 12.36 0% 0 0% 0 0% 0 0% 0%
20211014 12.31 12.56 12.11 12.48 0.81% 1.22% 0% 135924 1.6763 61.95 12.33 0% 0 0% 0 0% 0 0% 0%
20211013 11.93 12.62 11.82 12.38 3.08% 1.39% 0% 179830 2.1955 76.09 12.21 0% 0 0% 0 0% 0 0% 0%
20211012 12.12 12.36 11.68 12.01 -5.06% 0.08% 0% 236676 2.8402 99.59 12 0% 0 0% 0 0% 0 0% 0%
20211011 13.59 14.98 12.65 12.65 -3.29% -7.33% 0% 350407 4.7821 162.28 13.65 0% 0 0% 0 0% 0 0% 0%
20211008 12.63 13.29 12.35 13.08 4.98% 1.24% 0% 199406 2.5762 86.64 12.92 0% 0 0% 0 0% 0 0% 0%
20210930 12.8 13.07 12.4 12.46 -2.43% -1.35% 0% 191327 2.4169 76 12.63 0% 0 0% 0 0% 0 0% 0%
20210929 11.98 12.8 11.74 12.77 4.84% 2.65% 0% 254592 3.1683 90.15 12.44 0% 0 0% 0 0% 0 0% 0%
20210928 12.15 12.64 12.02 12.18 -1.22% -0.41% 0% 135350 1.6556 45.84 12.23 0% 0 0% 0 0% 0 0% 0%
20210927 11.85 12.74 11.76 12.33 4.14% 0.41% 0% 207733 2.5513 62.29 12.28 0% 0 0% 0 0% 0 0% 0%
20210924 12.1 12.38 11.6 11.84 -3.9% -0.67% 0% 207346 2.4709 57.66 11.92 0% 0 0% 0 0% 0 0% 0%
20210923 11.88 13.15 11.77 12.32 3.79% -1.2% 0% 275554 3.4368 75.81 12.47 0% 0 0% 0 0% 0 0% 0%
20210922 11.46 12.06 11.34 11.87 1.02% 0.42% 0% 157635 1.8636 39.45 11.82 0% 0 0% 0 0% 0 0% 0%
20210917 12.65 12.95 11.74 11.75 -8.13% -3.77% 0% 303645 3.7066 70.59 12.21 0% 0 0% 0 0% 0 0% 0%
20210916 12.25 13.94 12.02 12.79 1.11% -0.93% 0% 381440 4.923 87.54 12.91 0% 0 0% 0 0% 0 0% 0%
20210915 12.4 13.34 12.2 12.65 -1.09% -0.24% 0% 355269 4.5047 76.17 12.68 0% 0 0% 0 0% 0 0% 0%
20210914 11.68 12.79 11.65 12.79 9.5% 3.98% 0% 453073 5.5749 84 12.3 0% 0 0% 0 0% 0 0% 0%
20210913 11.77 12.1 11.42 11.68 -4.34% -0.09% 0% 334352 3.9077 49.86 11.69 0% 0 0% 0 0% 0 0% 0%
20210910 12.9 13.38 12.2 12.21 -10.22% -3.33% 0% 483215 6.1028 39.25 12.63 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