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. 海锅股份301063
    4. 返回上一页 刷新
股票代码（例：sz301063）       388条   (进入海锅股份股票专站) 海锅股份股票成本分析
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 25.72 26.07 25.55 25.74 0.12% -0.35% 0% 7663 0.1979 124.14 25.83 0% 0 0% 0 0% 0 0% 0%
20230927 25.17 26.18 24.96 25.71 2.55% -0.04% 0% 12140 0.3123 206.91 25.72 0% 0 0% 0 0% 0 0% 0%
20230926 25.46 25.53 24.9 25.07 -1.57% -0.59% 0% 5139 0.1296 97.91 25.22 0% 0 0% 0 0% 0 0% 0%
20230925 25.58 25.74 25.21 25.47 -0.66% 0.2% 0% 3922 0.0997 77.6 25.42 0% 0 0% 0 0% 0 0% 0%
20230922 25.11 25.64 24.87 25.64 2.52% 0.98% 0% 4908 0.1246 92.7 25.39 0% 0 0% 0 0% 0 0% 0%
20230921 25.13 25.35 24.97 25.01 -0.48% -0.44% 0% 3237 0.0813 62.95 25.12 0% 0 0% 0 0% 0 0% 0%
20230920 25.39 25.56 25.07 25.13 -1.02% -0.59% 0% 3247 0.0821 60.29 25.28 0% 0 0% 0 0% 0 0% 0%
20230919 25.89 25.89 25.24 25.39 -1.89% -0.04% 0% 4697 0.1193 83.95 25.4 0% 0 0% 0 0% 0 0% 0%
20230918 25.1 26.19 25.03 25.88 2.05% 0.19% 0% 5773 0.1491 104.16 25.83 0% 0 0% 0 0% 0 0% 0%
20230915 25.26 25.58 25.11 25.36 0.4% 0.12% 0% 3857 0.0977 67.58 25.33 0% 0 0% 0 0% 0 0% 0%
20230914 25.49 25.53 24.98 25.26 -1.21% 0.16% 0% 4944 0.1247 83.24 25.22 0% 0 0% 0 0% 0 0% 0%
20230913 25.97 25.99 25.3 25.57 -1.2% 0.16% 0% 5001 0.1277 81.8 25.53 0% 0 0% 0 0% 0 0% 0%
20230912 26.08 26.12 25.76 25.88 -0.5% 0% 0% 3551 0.0919 54.79 25.88 0% 0 0% 0 0% 0 0% 0%
20230911 25.73 26.15 25.46 26.01 0.85% 0.58% 0% 5955 0.154 77.89 25.86 0% 0 0% 0 0% 0 0% 0%
20230908 25.59 25.95 25.51 25.79 0.39% 0.04% 0% 2963 0.0764 36.91 25.78 0% 0 0% 0 0% 0 0% 0%
20230907 26.38 26.38 25.59 25.69 -2.25% -0.5% 0% 5752 0.1485 67.28 25.82 0% 0 0% 0 0% 0 0% 0%
20230906 25.89 26.29 25.88 26.28 1.31% 0.61% 0% 5134 0.1341 58.3 26.12 0% 0 0% 0 0% 0 0% 0%
20230905 26.14 26.28 25.89 25.94 -0.8% -0.31% 0% 5000 0.1301 54.87 26.02 0% 0 0% 0 0% 0 0% 0%
20230904 26.26 26.4 25.85 26.15 0.27% 0.38% 0% 6353 0.1655 62.3 26.05 0% 0 0% 0 0% 0 0% 0%
20230901 25.85 26.35 25.69 26.08 -0.42% 0.66% 0% 5684 0.1473 53.21 25.91 0% 0 0% 0 0% 0 0% 0%
20230831 26.25 26.27 25.8 26.19 0.27% 0.23% 0% 6709 0.1753 62.18 26.13 0% 0 0% 0 0% 0 0% 0%
20230830 25.89 26.5 25.65 26.12 0.89% -0.34% 0% 8076 0.2117 74.19 26.21 0% 0 0% 0 0% 0 0% 0%
20230829 24.17 25.93 24.07 25.89 6.32% 1.89% 0% 14872 0.3779 79.1 25.41 0% 0 0% 0 0% 0 0% 0%
20230828 25.31 25.32 24.15 24.35 0.83% -1.85% 0% 9346 0.2319 51.24 24.81 0% 0 0% 0 0% 0 0% 0%
20230825 24.85 25.09 24.06 24.15 -3.28% -1.43% 0% 8564 0.2098 84.41 24.5 0% 0 0% 0 0% 0 0% 0%
20230824 25.16 25.55 24.51 24.97 -1.58% 0.16% 0% 9703 0.2419 98 24.93 0% 0 0% 0 0% 0 0% 0%
20230823 25.65 25.73 25.13 25.37 -1.09% -0.31% 0% 8051 0.2049 83.78 25.45 0% 0 0% 0 0% 0 0% 0%
20230822 25.39 25.73 24.81 25.65 2.07% 1.62% 0% 16076 0.4057 167.32 25.24 0% 0 0% 0 0% 0 0% 0%
20230821 25.52 26.01 25.06 25.13 -2.71% -1.18% 0% 9799 0.2492 116.66 25.43 0% 0 0% 0 0% 0 0% 0%
20230818 25.93 26.29 25.68 25.83 -0.35% -0.69% 0% 7956 0.2069 103.37 26.01 0% 0 0% 0 0% 0 0% 0%
20230817 25.57 26.03 25.2 25.92 0.86% 0.93% 0% 8426 0.2164 106.8 25.68 0% 0 0% 0 0% 0 0% 0%
20230816 25.44 25.78 25.32 25.7 0.12% 0.27% 0% 6749 0.173 89.05 25.63 0% 0 0% 0 0% 0 0% 0%
20230815 25.56 25.76 25.13 25.67 0.27% 0.71% 0% 6653 0.1696 89.4 25.49 0% 0 0% 0 0% 0 0% 0%
20230814 25.02 25.62 24.99 25.6 1.63% 1.15% 0% 6740 0.1706 89.77 25.31 0% 0 0% 0 0% 0 0% 0%
20230811 25.7 25.76 25.16 25.19 -1.64% -1.06% 0% 7226 0.184 95.95 25.46 0% 0 0% 0 0% 0 0% 0%
20230810 25.51 25.9 25.27 25.61 0.43% 0% 0% 7802 0.1998 40.03 25.61 0% 0 0% 0 0% 0 0% 0%
20230809 26.45 26.45 25.2 25.5 -1.2% -0.27% 0% 7348 0.1879 36.4 25.57 0% 0 0% 0 0% 0 0% 0%
20230808 25.94 25.94 25.53 25.81 -0.27% 0.51% 0% 5071 0.1302 72.68 25.68 0% 0 0% 0 0% 0 0% 0%
20230807 26.13 26.3 25.8 25.88 -0.73% -0.31% 0% 5555 0.1442 78.89 25.96 0% 0 0% 0 0% 0 0% 0%
20230804 26.14 26.48 25.7 26.07 -0.27% 0.31% 0% 8384 0.2179 120.9 25.99 0% 0 0% 0 0% 0 0% 0%
20230803 26.27 26.36 25.9 26.14 -0.91% 0.19% 0% 5209 0.1359 75.47 26.09 0% 0 0% 0 0% 0 0% 0%
20230802 26.5 26.71 26.25 26.38 -1.35% -0.19% 0% 4177 0.1104 59.96 26.43 0% 0 0% 0 0% 0 0% 0%
20230801 27.09 27.15 26.52 26.74 -0.52% 0.07% 0% 6105 0.1631 84.7 26.72 0% 0 0% 0 0% 0 0% 0%
20230731 26.61 26.91 26.1 26.88 1.01% 0.49% 0% 6627 0.1773 88.71 26.75 0% 0 0% 0 0% 0 0% 0%
20230728 26.41 26.64 25.9 26.61 0.83% 1.06% 0% 6349 0.1672 77.98 26.33 0% 0 0% 0 0% 0 0% 0%
20230727 26.66 27.19 26.3 26.39 -1.01% -0.83% 0% 6579 0.1751 79.3 26.61 0% 0 0% 0 0% 0 0% 0%
20230726 27.15 27.15 26.63 26.66 -1.08% -0.37% 0% 4185 0.112 48.92 26.76 0% 0 0% 0 0% 0 0% 0%
20230725 26.6 27.01 26.36 26.95 2.67% 0.79% 0% 5960 0.1594 66.62 26.74 0% 0 0% 0 0% 0 0% 0%
20230724 26.59 26.87 26.18 26.25 -0.87% -0.34% 0% 4712 0.1241 48.94 26.34 0% 0 0% 0 0% 0 0% 0%
20230721 27.16 27.25 26.48 26.48 -2.54% -1.23% 0% 8056 0.216 81.4 26.81 0% 0 0% 0 0% 0 0% 0%
20230720 27.63 27.7 27.15 27.17 -1.24% -0.69% 0% 5946 0.1627 61.85 27.36 0% 0 0% 0 0% 0 0% 0%
20230719 27.71 28.15 27.28 27.51 -0.72% -0.47% 0% 6603 0.1825 67.68 27.64 0% 0 0% 0 0% 0 0% 0%
20230718 27.65 27.76 27.4 27.71 0.22% 0.36% 0% 7402 0.2044 73.76 27.61 0% 0 0% 0 0% 0 0% 0%
20230717 27.55 27.95 27.25 27.65 0.99% 0.07% 0% 10003 0.2764 95.18 27.63 0% 0 0% 0 0% 0 0% 0%
20230714 27.55 27.6 27.21 27.38 -0.58% 0.04% 0% 7787 0.2131 73.28 27.37 0% 0 0% 0 0% 0 0% 0%
20230713 27.43 27.88 27.19 27.54 1.06% 0.22% 0% 7998 0.2198 74.25 27.48 0% 0 0% 0 0% 0 0% 0%
20230712 27.77 27.77 27.25 27.25 -1.12% -0.87% 0% 6316 0.1736 17.88 27.49 0% 0 0% 0 0% 0 0% 0%
20230711 27.54 27.58 26.88 27.56 1.44% 1.25% 0% 10794 0.2938 92.98 27.22 0% 0 0% 0 0% 0 0% 0%
20230710 27.55 27.9 27.09 27.17 -0.66% -0.88% 0% 8399 0.2302 23.06 27.41 0% 0 0% 0 0% 0 0% 0%
20230707 27.87 27.87 27.29 27.35 -1.19% -0.44% 0% 6534 0.1795 16.94 27.47 0% 0 0% 0 0% 0 0% 0%
20230706 27.94 27.96 27.62 27.68 -0.54% -0.36% 0% 6901 0.1917 55.98 27.78 0% 0 0% 0 0% 0 0% 0%
20230705 27.88 28.2 27.72 27.83 -0.64% -0.22% 0% 7584 0.2115 19.8 27.89 0% 0 0% 0 0% 0 0% 0%
20230704 28.09 28.23 27.6 28.01 0.72% 0% 0% 9604 0.269 77.71 28.01 0% 0 0% 0 0% 0 0% 0%
20230703 28.69 28.69 27.62 27.81 -0.18% -0.54% 0% 11002 0.3076 90.06 27.96 0% 0 0% 0 0% 0 0% 0%
20230630 27.77 28.02 27.44 27.86 0.76% 0.11% 0% 9168 0.2551 74.74 27.83 0% 0 0% 0 0% 0 0% 0%
20230629 26.98 27.97 26.91 27.65 2.45% 0.04% 0% 12509 0.3457 102.46 27.64 0% 0 0% 0 0% 0 0% 0%
20230628 27.4 27.4 26.36 26.99 -0.59% 0.71% 0% 7515 0.2014 61.61 26.8 0% 0 0% 0 0% 0 0% 0%
20230627 26.37 27.19 26 27.15 3.23% 0.89% 0% 9537 0.2566 73.91 26.91 0% 0 0% 0 0% 0 0% 0%
20230626 26.64 26.95 26.03 26.3 -1.28% -0.45% 0% 10768 0.2845 78.09 26.42 0% 0 0% 0 0% 0 0% 0%
20230621 27.27 27.58 26.62 26.64 -2.31% -1.22% 0% 9030 0.2435 67.74 26.97 0% 0 0% 0 0% 0 0% 0%
20230620 27.35 27.77 26.91 27.27 -0.11% 0.04% 0% 9865 0.2689 78.15 27.26 0% 0 0% 0 0% 0 0% 0%
20230619 27.78 27.78 27.16 27.3 -1.05% -0.33% 0% 9751 0.2671 76.15 27.39 0% 0 0% 0 0% 0 0% 0%
20230616 27.55 28.07 27.4 27.59 0.15% -0.07% 0% 11722 0.3237 86.59 27.61 0% 0 0% 0 0% 0 0% 0%
20230615 27.16 27.6 26.62 27.55 1.85% 0.92% 0% 12086 0.3299 84.36 27.3 0% 0 0% 0 0% 0 0% 0%
20230614 27.2 27.2 26.71 27.05 -0.51% 0.45% 0% 8584 0.2312 59.18 26.93 0% 0 0% 0 0% 0 0% 0%
20230613 26.79 27.3 26.7 27.19 1.84% 0.52% 0% 11196 0.3029 77.13 27.05 0% 0 0% 0 0% 0 0% 0%
20230612 26.67 26.92 25.5 26.7 -1.11% 1.41% 0% 17622 0.464 113.33 26.33 0% 0 0% 0 0% 0 0% 0%
20230609 26.98 27.55 26.37 27 1.05% 0.3% 0% 16475 0.4435 111.7 26.92 0% 0 0% 0 0% 0 0% 0%
20230608 26.49 27.25 26.49 26.72 0.34% -0.52% 0% 10193 0.2738 67.54 26.86 0% 0 0% 0 0% 0 0% 0%
20230607 27.1 27.12 26.52 26.63 -1.63% -0.3% 0% 8228 0.2198 51.46 26.71 0% 0 0% 0 0% 0 0% 0%
20230606 27.66 27.76 27.01 27.07 -2.34% -0.81% 0% 11746 0.3205 73.2 27.29 0% 0 0% 0 0% 0 0% 0%
20230605 27.53 27.99 27 27.72 0.95% 0.25% 0% 15902 0.4397 102.07 27.65 0% 0 0% 0 0% 0 0% 0%
20230602 27.05 27.95 27.05 27.46 1.37% -0.44% 0% 17152 0.4731 113.16 27.58 0% 0 0% 0 0% 0 0% 0%
20230601 27.1 27.45 26.79 27.09 0.44% -0.18% 0% 11380 0.3089 37.29 27.14 0% 0 0% 0 0% 0 0% 0%
20230531 27.51 27.85 26.88 26.97 -1.89% -0.66% 0% 9659 0.2622 32.87 27.15 0% 0 0% 0 0% 0 0% 0%
20230530 27.85 28.28 27.1 27.49 -0.43% 0% 0% 16833 0.4627 113.32 27.49 0% 0 0% 0 0% 0 0% 0%
20230529 28.2 28.41 27.61 27.61 -2.09% -0.9% 0% 12233 0.3408 80.38 27.86 0% 0 0% 0 0% 0 0% 0%
20230526 28.93 29.09 27.71 28.2 -2.29% 0.07% 0% 18836 0.5308 126.26 28.18 0% 0 0% 0 0% 0 0% 0%
20230525 28.5 28.89 28.15 28.86 2.05% 0.98% 0% 17180 0.491 121.61 28.58 0% 0 0% 0 0% 0 0% 0%
20230524 27.84 28.53 27.77 28.28 1.58% 0% 0% 12162 0.344 87.61 28.28 0% 0 0% 0 0% 0 0% 0%
20230523 27.59 28.39 27.52 27.84 -0.5% -0.5% 0% 10028 0.2806 71.61 27.98 0% 0 0% 0 0% 0 0% 0%
20230522 27.52 28.66 27.31 27.98 1.45% -0.29% 0% 13115 0.368 92.84 28.06 0% 0 0% 0 0% 0 0% 0%
20230519 27.01 27.81 26.88 27.58 1.58% 0.47% 0% 10883 0.2987 73.35 27.45 0% 0 0% 0 0% 0 0% 0%
20230518 26.99 27.32 26.7 27.3 1.15% 0.74% 0% 12651 0.3428 82.88 27.1 0% 0 0% 0 0% 0 0% 0%
20230517 26.5 27.05 26.24 26.99 1.24% 0.93% 0% 13857 0.3706 84.54 26.74 0% 0 0% 0 0% 0 0% 0%
20230516 26.36 27.08 26.06 26.66 2.3% 0.19% 0% 23425 0.6234 132.9 26.61 0% 0 0% 0 0% 0 0% 0%
20230515 25.45 26.15 25.44 26.06 2.48% 0.66% 0% 11886 0.3077 69.98 25.89 0% 0 0% 0 0% 0 0% 0%
20230510 25.07 26.06 24.88 25.55 1.83% 0.39% 0% 14402 0.3666 60.55 25.45 0% 0 0% 0 0% 0 0% 0%
20230509 26.09 26.19 25.02 25.09 -4.2% -0.91% 0% 14934 0.3781 77.36 25.32 0% 0 0% 0 0% 0 0% 0%
20230508 25.89 26.46 25.7 26.19 1.91% 0.31% 0% 12607 0.3292 68.32 26.11 0% 0 0% 0 0% 0 0% 0%
20230505 26.28 26.34 25.45 25.7 -2.21% 0.16% 0% 12757 0.3274 70.09 25.66 0% 0 0% 0 0% 0 0% 0%
20230504 27.02 27.12 26.09 26.28 -3.52% -0.98% 0% 17945 0.4763 101.51 26.54 0% 0 0% 0 0% 0 0% 0%
20230428 26.9 27.5 26.73 27.24 0.85% 0.52% 0% 12661 0.3431 75.04 27.1 0% 0 0% 0 0% 0 0% 0%
20230427 26.99 27.36 26.53 27.01 1.47% 0.04% 0% 20826 0.5624 126.26 27 0% 0 0% 0 0% 0 0% 0%
20230426 26.4 27.11 25.99 26.62 1.64% -0.56% 0% 22210 0.5945 143.73 26.77 0% 0 0% 0 0% 0 0% 0%
20230425 26.85 27.42 25.96 26.19 -2.93% -0.76% 0% 12093 0.3191 85.84 26.39 0% 0 0% 0 0% 0 0% 0%
20230424 26.85 27.24 26.32 26.98 0.15% 0.63% 0% 19086 0.5117 140.54 26.81 0% 0 0% 0 0% 0 0% 0%
20230421 28.47 28.75 26.9 26.94 -4.87% -2.29% 0% 23290 0.6421 182.59 27.57 0% 0 0% 0 0% 0 0% 0%
20230420 29.19 29.67 28.18 28.32 -3.05% -0.53% 0% 10969 0.3123 100.41 28.47 0% 0 0% 0 0% 0 0% 0%
20230419 29.76 29.76 29.18 29.21 -1.65% -0.27% 0% 6067 0.1777 58.3 29.29 0% 0 0% 0 0% 0 0% 0%
20230418 30.3 30.47 29.66 29.7 -2.43% -0.77% 0% 11027 0.33 96.39 29.93 0% 0 0% 0 0% 0 0% 0%
20230417 29.75 30.76 29.56 30.44 2.39% 0.1% 0% 11730 0.3567 106.57 30.41 0% 0 0% 0 0% 0 0% 0%
20230414 29.45 30.07 29.31 29.73 0.92% -0.13% 0% 7765 0.2312 72.98 29.77 0% 0 0% 0 0% 0 0% 0%
20230413 29.18 30.18 29.18 29.46 0.68% -0.71% 0% 8860 0.2629 83.85 29.67 0% 0 0% 0 0% 0 0% 0%
20230412 29.56 29.69 29.08 29.26 -1.05% 0% 0% 7858 0.2299 72.79 29.26 0% 0 0% 0 0% 0 0% 0%
20230411 29.5 29.58 29.09 29.57 -0.14% 0.75% 0% 8287 0.2432 76.34 29.35 0% 0 0% 0 0% 0 0% 0%
20230410 29.93 30.23 29.38 29.61 -1.07% -0.37% 0% 12078 0.359 101.26 29.72 0% 0 0% 0 0% 0 0% 0%
20230407 29.83 30.19 29.5 29.93 0.71% -0.07% 0% 7649 0.2291 66.81 29.95 0% 0 0% 0 0% 0 0% 0%
20230406 29.47 29.91 29.3 29.72 1.05% 0.2% 0% 8037 0.2384 70.01 29.66 0% 0 0% 0 0% 0 0% 0%
20230404 30.33 30.36 28.35 29.41 -3.38% 0.24% 0% 18755 0.5503 161.68 29.34 0% 0 0% 0 0% 0 0% 0%
20230403 30.02 30.48 29.6 30.44 1.5% 1.23% 0% 8602 0.2587 85.24 30.07 0% 0 0% 0 0% 0 0% 0%
20230331 30 30.15 29.72 29.99 0.2% 0.13% 0% 6027 0.1805 56.26 29.95 0% 0 0% 0 0% 0 0% 0%
20230330 29.57 30.06 29.39 29.93 1.18% 0.47% 0% 6560 0.1954 59.84 29.79 0% 0 0% 0 0% 0 0% 0%
20230329 30.3 30.33 29.47 29.58 -2.21% -0.67% 0% 9753 0.2904 86 29.78 0% 0 0% 0 0% 0 0% 0%
20230328 31.25 31.25 30.02 30.25 -1.69% -0.72% 0% 8724 0.2658 81.53 30.47 0% 0 0% 0 0% 0 0% 0%
20230327 29.94 31.26 29.29 30.77 2.84% 0.42% 0% 19666 0.6026 185.27 30.64 0% 0 0% 0 0% 0 0% 0%
20230324 30.22 30.23 29.59 29.92 -0.66% 0.17% 0% 9326 0.2786 97.94 29.87 0% 0 0% 0 0% 0 0% 0%
20230323 30.41 30.8 30 30.12 -0.69% -0.76% 0% 7246 0.2199 46.8 30.35 0% 0 0% 0 0% 0 0% 0%
20230322 30.36 31.1 30.2 30.33 -0.1% -0.88% 0% 7898 0.2417 87.18 30.6 0% 0 0% 0 0% 0 0% 0%
20230321 30.15 30.39 29.7 30.36 1.57% 0.5% 0% 6272 0.1895 69.06 30.21 0% 0 0% 0 0% 0 0% 0%
20230320 30.26 30.68 29.5 29.89 -1.26% -0.1% 0% 14723 0.4405 143.35 29.92 0% 0 0% 0 0% 0 0% 0%
20230317 31.26 31.35 30.27 30.27 -1.82% -1.24% 0% 7886 0.2417 79.68 30.65 0% 0 0% 0 0% 0 0% 0%
20230316 32.16 32.21 30.78 30.83 -4.85% -1.69% 0% 10263 0.3218 102.01 31.36 0% 0 0% 0 0% 0 0% 0%
20230315 31.87 32.48 31.86 32.4 1.6% 0.37% 0% 5752 0.1857 55.28 32.28 0% 0 0% 0 0% 0 0% 0%
20230314 32.21 32.44 31.3 31.89 -1.57% 0.54% 0% 8270 0.2623 71.37 31.72 0% 0 0% 0 0% 0 0% 0%
20230313 31.55 32.46 31.55 32.4 1.85% 0.5% 0% 6265 0.202 54.56 32.24 0% 0 0% 0 0% 0 0% 0%
20230310 32.35 32.48 31.64 31.81 -2.39% -0.56% 0% 6852 0.2192 55.57 31.99 0% 0 0% 0 0% 0 0% 0%
20230309 32.26 32.66 32.07 32.59 1.02% 0.71% 0% 6273 0.203 46.09 32.36 0% 0 0% 0 0% 0 0% 0%
20230308 32.21 32.61 31.85 32.26 -0.77% 0.31% 0% 6495 0.2089 38.22 32.16 0% 0 0% 0 0% 0 0% 0%
20230307 32.7 33.56 32.24 32.51 -0.61% -0.88% 0% 15227 0.4995 68.01 32.8 0% 0 0% 0 0% 0 0% 0%
20230306 31.82 32.76 31.82 32.71 2.57% 0.89% 0% 12076 0.3915 54.9 32.42 0% 0 0% 0 0% 0 0% 0%
20230303 32.28 32.3 31.53 31.89 -0.9% 0.03% 0% 9846 0.3139 44.33 31.88 0% 0 0% 0 0% 0 0% 0%
20230302 32.49 32.64 32.1 32.18 -0.95% -0.59% 0% 15164 0.4909 69.52 32.37 0% 0 0% 0 0% 0 0% 0%
20230301 32.58 32.95 32.24 32.49 -1.07% -0.18% 0% 13428 0.4371 61.95 32.55 0% 0 0% 0 0% 0 0% 0%
20230228 32.49 32.88 32.39 32.84 0.83% 0.64% 0% 8396 0.274 38.1 32.63 0% 0 0% 0 0% 0 0% 0%
20230227 33.35 33.55 32.53 32.57 -2.37% -1.15% 0% 11897 0.392 53.1 32.95 0% 0 0% 0 0% 0 0% 0%
20230224 34.49 34.49 33.03 33.36 -3.3% -0.63% 0% 20028 0.6724 89.9 33.57 0% 0 0% 0 0% 0 0% 0%
20230223 35.69 35.69 34.2 34.5 -3.33% -0.43% 0% 35461 1.2289 163.74 34.65 0% 0 0% 0 0% 0 0% 0%
20230222 34.79 37.58 34.2 35.69 4.79% -0.11% 0% 57195 2.0435 305.93 35.73 0% 0 0% 0 0% 0 0% 0%
20230221 33.49 34.06 33.26 34.06 1.95% 1.28% 0% 7951 0.2674 54.85 33.63 0% 0 0% 0 0% 0 0% 0%
20230220 33.6 34.05 32.9 33.41 0.51% -0.33% 0% 8100 0.2715 56.29 33.52 0% 0 0% 0 0% 0 0% 0%
20230217 33.72 33.95 33.16 33.24 -1.48% -0.72% 0% 7056 0.2362 50.76 33.48 0% 0 0% 0 0% 0 0% 0%
20230216 35.26 35.26 33.53 33.74 -3.13% -1.72% 0% 10120 0.3474 74.15 34.33 0% 0 0% 0 0% 0 0% 0%
20230215 34.82 35.99 34.78 34.83 -0.83% -1.08% 0% 8564 0.3015 65.49 35.21 0% 0 0% 0 0% 0 0% 0%
20230214 35.24 35.39 34.57 35.12 -0.48% 0.83% 0% 9823 0.3421 77.18 34.83 0% 0 0% 0 0% 0 0% 0%
20230213 35 35.67 34.44 35.29 1.23% 0.14% 0% 10711 0.3775 85.59 35.24 0% 0 0% 0 0% 0 0% 0%
20230210 36.15 36.22 34.4 34.86 -3.57% -0.49% 0% 16966 0.5944 135.01 35.03 0% 0 0% 0 0% 0 0% 0%
20230209 36.6 36.75 35.94 36.15 -1.77% -0.44% 0% 11276 0.4094 100.33 36.31 0% 0 0% 0 0% 0 0% 0%
20230208 36.64 37.09 36.11 36.8 0.49% 0.3% 0% 7574 0.2779 71.41 36.69 0% 0 0% 0 0% 0 0% 0%
20230207 36.35 37.11 36.35 36.62 0.77% -0.16% 0% 6625 0.243 61.33 36.68 0% 0 0% 0 0% 0 0% 0%
20230206 36.22 36.66 36.02 36.34 -0.16% 0.11% 0% 4402 0.1598 38.54 36.3 0% 0 0% 0 0% 0 0% 0%
20230203 36.41 36.6 35.41 36.4 -0.14% 1% 0% 9246 0.3332 74.9 36.04 0% 0 0% 0 0% 0 0% 0%
20230202 36.4 36.85 35.73 36.45 0.97% 0.33% 0% 10537 0.3828 86.64 36.33 0% 0 0% 0 0% 0 0% 0%
20230201 36.33 36.33 35.41 36.1 -0.08% 0.73% 0% 10514 0.3768 87.78 35.84 0% 0 0% 0 0% 0 0% 0%
20230131 35.07 36.36 35 36.13 2.41% 1.09% 0% 10490 0.3749 88.19 35.74 0% 0 0% 0 0% 0 0% 0%
20230130 34.85 35.67 34.41 35.28 3.4% 0.14% 0% 11311 0.3985 94.99 35.23 0% 0 0% 0 0% 0 0% 0%
20230120 33.83 34.3 33.6 34.12 0.86% 0.15% 0% 9699 0.3304 76.1 34.07 0% 0 0% 0 0% 0 0% 0%
20230119 34.25 34.3 33.7 33.83 -0.7% -0.44% 0% 6216 0.2112 31.13 33.98 0% 0 0% 0 0% 0 0% 0%
20230118 34.44 34.59 33.69 34.07 -0.9% 0.21% 0% 8251 0.2805 53.78 34 0% 0 0% 0 0% 0 0% 0%
20230117 34.79 35.28 34.08 34.38 -0.26% -0.61% 0% 7766 0.2686 50.54 34.59 0% 0 0% 0 0% 0 0% 0%
20230116 33.71 34.82 33.19 34.47 2.9% 0.41% 0% 9342 0.3207 59.2 34.33 0% 0 0% 0 0% 0 0% 0%
20230113 34.39 34.62 33.11 33.5 -1.21% -0.45% 0% 9472 0.3187 61.03 33.65 0% 0 0% 0 0% 0 0% 0%
20230112 34.24 35.3 33.8 33.91 -0.96% -1.54% 0% 8643 0.2977 56.11 34.44 0% 0 0% 0 0% 0 0% 0%
20230111 35.92 35.99 34.24 34.24 -4.57% -1.81% 0% 11663 0.4067 75.32 34.87 0% 0 0% 0 0% 0 0% 0%
20230110 35.5 36.44 35.05 35.88 -0.61% 0.34% 0% 11003 0.3935 66.58 35.76 0% 0 0% 0 0% 0 0% 0%
20230109 37.23 37.23 35.18 36.1 -2.01% 0.39% 0% 17397 0.6256 97.54 35.96 0% 0 0% 0 0% 0 0% 0%
20230106 35.09 37.2 34.81 36.84 4.81% 1.21% 0% 24407 0.8885 133.71 36.4 0% 0 0% 0 0% 0 0% 0%
20230105 36 36.24 34.88 35.15 -2.14% -0.51% 0% 11606 0.41 55.49 35.33 0% 0 0% 0 0% 0 0% 0%
20230104 35.99 36.37 35 35.92 -0.22% 0.36% 0% 12765 0.4569 49.29 35.79 0% 0 0% 0 0% 0 0% 0%
20230103 34.1 36.26 33.77 36 5.82% 1.95% 0% 15700 0.5543 60.15 35.31 0% 0 0% 0 0% 0 0% 0%
20221230 34.14 34.84 33.5 34.02 0.27% -0.06% 0% 8870 0.3019 27.97 34.04 0% 0 0% 0 0% 0 0% 0%
20221229 34.94 35.24 33.7 33.93 -2.89% -0.82% 0% 12683 0.4339 48.92 34.21 0% 0 0% 0 0% 0 0% 0%
20221228 35.76 36.2 34.64 34.94 -2.7% -0.43% 0% 11793 0.4138 48.05 35.09 0% 0 0% 0 0% 0 0% 0%
20221227 36.9 37.23 35.05 35.91 -3.86% 0.2% 0% 26146 0.9372 110.53 35.84 0% 0 0% 0 0% 0 0% 0%
20221226 35.33 37.8 35.33 37.35 3.95% 1.22% 0% 25083 0.9255 119.24 36.9 0% 0 0% 0 0% 0 0% 0%
20221223 35.21 37.09 35.21 35.93 0.36% -0.69% 0% 25501 0.9225 127.82 36.18 0% 0 0% 0 0% 0 0% 0%
20221222 39 39.6 35.19 35.8 -8.28% -3.11% 0% 48034 1.7748 258.76 36.95 0% 0 0% 0 0% 0 0% 0%
20221221 34 40.6 33.83 39.03 15.37% 0.26% 0% 61250 2.3844 419.11 38.93 0% 0 0% 0 0% 0 0% 0%
20221220 31.87 34.01 31.53 33.83 5.69% 1.84% 0% 12727 0.4228 105.02 33.22 0% 0 0% 0 0% 0 0% 0%
20221219 31.94 33 31.24 32.01 0.22% -0.22% 0% 8475 0.2719 68.19 32.08 0% 0 0% 0 0% 0 0% 0%
20221216 32.82 32.82 31.74 31.94 -3.3% -0.68% 0% 6840 0.22 55.32 32.16 0% 0 0% 0 0% 0 0% 0%
20221215 32.8 33.29 32.72 33.03 -0.48% 0.09% 0% 4751 0.1568 38.6 33 0% 0 0% 0 0% 0 0% 0%
20221214 33.57 34.33 32.94 33.19 -1.16% -1.04% 0% 7936 0.2662 39.16 33.54 0% 0 0% 0 0% 0 0% 0%
20221213 34.69 34.85 33.5 33.58 -2.3% -1.32% 0% 6283 0.2138 50.51 34.03 0% 0 0% 0 0% 0 0% 0%
20221212 33.6 35.15 33.12 34.37 1.87% -0.43% 0% 10383 0.3584 84.95 34.52 0% 0 0% 0 0% 0 0% 0%
20221209 32.66 34.13 32.54 33.74 2.62% 0.36% 0% 16340 0.5493 131.85 33.62 0% 0 0% 0 0% 0 0% 0%
20221208 34.5 35.63 32.85 32.88 -3.32% -2.69% 0% 17058 0.5764 148.86 33.79 0% 0 0% 0 0% 0 0% 0%
20221207 33.28 35.12 33.03 34.01 2.19% -0.93% 0% 19770 0.6788 185.56 34.33 0% 0 0% 0 0% 0 0% 0%
20221206 33.15 33.97 32.92 33.28 0.39% -0.54% 0% 9944 0.3327 91.26 33.46 0% 0 0% 0 0% 0 0% 0%
20221205 33.63 33.98 32.8 33.15 -1.37% -0.36% 0% 7602 0.2529 69.07 33.27 0% 0 0% 0 0% 0 0% 0%
20221202 33.3 34.09 33 33.61 0.96% 0.27% 0% 8339 0.2795 73.11 33.52 0% 0 0% 0 0% 0 0% 0%
20221201 33.44 33.98 32.95 33.29 0.57% -0.12% 0% 8026 0.2675 67.77 33.33 0% 0 0% 0 0% 0 0% 0%
20221130 32.82 33.76 32.41 33.1 -0.54% -0.06% 0% 8761 0.2902 66.24 33.12 0% 0 0% 0 0% 0 0% 0%
20221129 33.01 33.99 33.01 33.28 -1.51% 0.12% 0% 8817 0.2931 53.67 33.24 0% 0 0% 0 0% 0 0% 0%
20221128 33.53 34.41 33.31 33.79 -0.53% 0.33% 0% 5852 0.1971 31.35 33.68 0% 0 0% 0 0% 0 0% 0%
20221125 34.59 34.59 33.7 33.97 -2.3% -0.26% 0% 7527 0.2564 37.62 34.06 0% 0 0% 0 0% 0 0% 0%
20221124 35.49 35.83 34.48 34.77 -2.06% -0.66% 0% 9651 0.3378 46.04 35 0% 0 0% 0 0% 0 0% 0%
20221123 34.1 36.49 33.47 35.5 4.53% 1.4% 0% 18465 0.6465 79.65 35.01 0% 0 0% 0 0% 0 0% 0%
20221122 34.8 34.99 33.88 33.96 -3.66% -1.19% 0% 10589 0.3639 44.26 34.37 0% 0 0% 0 0% 0 0% 0%
20221121 35.21 36.49 34.68 35.25 0.14% -0.09% 0% 12371 0.4365 52.81 35.28 0% 0 0% 0 0% 0 0% 0%
20221118 35.4 36.38 34.81 35.2 -1.73% -0.9% 0% 10413 0.3699 43.16 35.52 0% 0 0% 0 0% 0 0% 0%
20221117 35.9 35.99 34.21 35.82 -0.47% 2.02% 0% 19755 0.6936 78.32 35.11 0% 0 0% 0 0% 0 0% 0%
20221116 38.18 38.4 35 35.99 -6.76% -1.72% 0% 37132 1.3599 152.23 36.62 0% 0 0% 0 0% 0 0% 0%
20221115 41.79 41.81 38 38.6 -7.54% -2.15% 0% 27410 1.0814 128.81 39.45 0% 0 0% 0 0% 0 0% 0%
20221114 39.89 41.99 39.5 41.75 4.64% 1.71% 0% 16910 0.6941 84.07 41.05 0% 0 0% 0 0% 0 0% 0%
20221111 40.18 41.2 38.5 39.9 2.39% 0.35% 0% 18349 0.7295 84.39 39.76 0% 0 0% 0 0% 0 0% 0%
20221110 38.7 41.58 38 38.97 -0.71% -2.26% 0% 28216 1.1251 125.89 39.87 0% 0 0% 0 0% 0 0% 0%
20221109 36.6 39.25 36 39.25 5.43% 2.99% 0% 19830 0.7558 78.85 38.11 0% 0 0% 0 0% 0 0% 0%
20221108 37.01 37.64 35.66 37.23 0.89% 1.06% 0% 10350 0.3813 31.93 36.84 0% 0 0% 0 0% 0 0% 0%
20221107 36.46 37.47 35.8 36.9 1.65% 0.71% 0% 20570 0.7536 49.67 36.64 0% 0 0% 0 0% 0 0% 0%
20221104 36.83 36.83 35.8 36.3 -0.87% 0.39% 0% 18947 0.6851 43.49 36.16 0% 0 0% 0 0% 0 0% 0%
20221103 36.95 38.63 35.8 36.62 1.41% -1.27% 0% 21173 0.7853 50.88 37.09 0% 0 0% 0 0% 0 0% 0%
20221102 36.3 37.07 34.98 36.11 -0.52% -0.17% 0% 23142 0.837 56.54 36.17 0% 0 0% 0 0% 0 0% 0%
20221101 35.09 37.36 34.76 36.3 3.45% 0.19% 0% 27678 1.0028 71.04 36.23 0% 0 0% 0 0% 0 0% 0%
20221031 33.1 36.47 33.1 35.09 6.01% -0.68% 0% 31819 1.1242 84.56 35.33 0% 0 0% 0 0% 0 0% 0%
20221028 35 35 32.85 33.1 -5.43% -1.78% 0% 31808 1.0719 86.32 33.7 0% 0 0% 0 0% 0 0% 0%
20221027 34.87 36.54 34.62 35 -1.1% -1.05% 0% 50586 1.789 154.3 35.37 0% 0 0% 0 0% 0 0% 0%
20221026 32.63 36.59 32.1 35.39 5.77% 2.7% 0% 91111 3.1395 312.86 34.46 0% 0 0% 0 0% 0 0% 0%
20221025 27.56 33.46 27 33.46 20.01% 6.22% 0% 115866 3.6498 515.36 31.5 0% 0 0% 0 0% 0 0% 0%
20221024 26.11 28.97 26.11 27.88 9.94% 0.8% 0% 48367 1.3376 377.53 27.66 0% 0 0% 0 0% 0 0% 0%
20221021 24.21 25.38 24.13 25.36 4.75% 1.68% 0% 15541 0.3876 162.48 24.94 0% 0 0% 0 0% 0 0% 0%
20221020 24.48 24.8 24 24.21 -1.1% -0.7% 0% 6793 0.1656 77.3 24.38 0% 0 0% 0 0% 0 0% 0%
20221019 24.72 25.18 24.48 24.48 -1.33% -1.25% 0% 6769 0.1678 75.85 24.79 0% 0 0% 0 0% 0 0% 0%
20221018 24.68 25.1 24.41 24.81 0.57% 0.08% 0% 7817 0.1938 80.17 24.79 0% 0 0% 0 0% 0 0% 0%
20221017 24 24.84 23.92 24.67 2.07% 0.61% 0% 9637 0.2363 99.53 24.52 0% 0 0% 0 0% 0 0% 0%
20220720 32.86 35.1 32.58 34 3.16% 0.09% 0% 47776 1.6231 173.27 33.97 0% 0 0% 0 0% 0 0% 0%
20220719 32.64 34.77 32.32 32.96 -0.12% -0.93% 0% 31292 1.0412 128.63 33.27 0% 0 0% 0 0% 0 0% 0%
20220718 32.1 33.99 32.1 33 -0.27% 0.27% 0% 31063 1.0223 138.53 32.91 0% 0 0% 0 0% 0 0% 0%
20220715 33.31 34.31 32.03 33.09 -0.57% 0% 0% 40541 1.3417 201.37 33.09 0% 0 0% 0 0% 0 0% 0%
20220714 29.1 34.09 28.71 33.28 14.76% 5.95% 0% 65808 2.0668 369.07 31.41 0% 0 0% 0 0% 0 0% 0%
20220713 27.03 29.18 27 29 6.77% 1.72% 0% 33254 0.948 246.69 28.51 0% 0 0% 0 0% 0 0% 0%
20220712 26.9 27.79 26.7 27.16 0.97% -0.8% 0% 14222 0.3894 116.11 27.38 0% 0 0% 0 0% 0 0% 0%
20220711 27.3 27.3 26.3 27.05 0.78% 0.37% 0% 8197 0.2209 66.78 26.95 0% 0 0% 0 0% 0 0% 0%
20220708 27.5 27.5 26.76 26.84 -0.92% -1% 0% 7622 0.2066 56.7 27.11 0% 0 0% 0 0% 0 0% 0%
20220707 26.61 27.61 26.36 27.09 1.08% 0.59% 0% 8724 0.2349 55.94 26.93 0% 0 0% 0 0% 0 0% 0%
20220706 26.96 28 26.76 26.8 -0.26% -2.15% 0% 11804 0.3233 72.65 27.39 0% 0 0% 0 0% 0 0% 0%
20220705 27.67 27.81 26.58 26.87 -3.28% -0.33% 0% 11190 0.3017 63.4 26.96 0% 0 0% 0 0% 0 0% 0%
20220704 27.26 27.8 26.51 27.78 1.91% 1.76% 0% 10541 0.2878 53.62 27.3 0% 0 0% 0 0% 0 0% 0%
20220701 27.83 28.17 27.24 27.26 -2.15% -1.16% 0% 9875 0.2724 41.15 27.58 0% 0 0% 0 0% 0 0% 0%
20220630 27.6 28.3 27.45 27.86 0.14% -0.14% 0% 11087 0.3093 45.06 27.9 0% 0 0% 0 0% 0 0% 0%
20220629 28.88 29.17 27.66 27.82 -3% -1.83% 0% 16189 0.4588 68.32 28.34 0% 0 0% 0 0% 0 0% 0%
20220628 28.98 28.98 28.31 28.68 -0.28% 0.14% 0% 12651 0.3623 55.45 28.64 0% 0 0% 0 0% 0 0% 0%
20220627 29.16 29.42 28.2 28.76 -1.34% 0.42% 0% 19899 0.5699 88.16 28.64 0% 0 0% 0 0% 0 0% 0%
20220624 28.38 29.19 28.08 29.15 3.19% 0.9% 0% 27071 0.7822 126.53 28.89 0% 0 0% 0 0% 0 0% 0%
20220623 27.85 28.37 27.43 28.25 1.25% 1.18% 0% 17386 0.4854 85.51 27.92 0% 0 0% 0 0% 0 0% 0%
20220622 28.51 28.89 27.66 27.9 -2.21% -1.1% 0% 23202 0.6545 120.65 28.21 0% 0 0% 0 0% 0 0% 0%
20220621 29.45 29.5 28.18 28.53 -3.29% -0.52% 0% 32404 0.9294 181.95 28.68 0% 0 0% 0 0% 0 0% 0%
20220620 27.25 30.44 27.21 29.5 8.82% 1.37% 0% 53490 1.5566 334.98 29.1 0% 0 0% 0 0% 0 0% 0%
20220617 25.93 27.38 25.93 27.11 3.51% 0.48% 0% 19560 0.5278 150.28 26.98 0% 0 0% 0 0% 0 0% 0%
20220616 26.16 26.75 26.05 26.19 0.23% -0.61% 0% 6589 0.1736 49.99 26.35 0% 0 0% 0 0% 0 0% 0%
20220615 26.78 27.3 26.11 26.13 -2.43% -1.73% 0% 10727 0.2852 77.17 26.59 0% 0 0% 0 0% 0 0% 0%
20220614 26.85 27.13 25.74 26.78 -1.58% 1.44% 0% 11084 0.2926 74.35 26.4 0% 0 0% 0 0% 0 0% 0%
20220613 26.6 27.65 26.25 27.21 2.06% 0.18% 0% 11049 0.3001 76.04 27.16 0% 0 0% 0 0% 0 0% 0%
20220610 26.53 27.48 25.81 26.66 1.79% -0.6% 0% 10867 0.2915 72.87 26.82 0% 0 0% 0 0% 0 0% 0%
20220609 27.49 27.49 26.1 26.19 -3.71% -1.21% 0% 8966 0.2377 55.85 26.51 0% 0 0% 0 0% 0 0% 0%
20220608 27.63 28 26.6 27.2 -1.48% -0.51% 0% 12164 0.3326 73.45 27.34 0% 0 0% 0 0% 0 0% 0%
20220607 27.8 28.4 27.07 27.61 -0.68% -0.14% 0% 16663 0.4608 93.23 27.65 0% 0 0% 0 0% 0 0% 0%
20220606 27.35 28.15 27.35 27.8 0.94% 0.07% 0% 15269 0.4241 81.19 27.78 0% 0 0% 0 0% 0 0% 0%
20220602 26.93 27.9 26.63 27.54 2.27% 0.36% 0% 17366 0.4766 86.92 27.44 0% 0 0% 0 0% 0 0% 0%
20220601 26.21 27.3 26.01 26.93 0.79% 0.3% 0% 14299 0.3839 63.99 26.85 0% 0 0% 0 0% 0 0% 0%
20220531 26.61 27 25.94 26.72 2.89% 0.56% 0% 19502 0.5182 88.71 26.57 0% 0 0% 0 0% 0 0% 0%
20220530 25.97 26.19 25.31 25.97 0.04% 0.82% 0% 11120 0.2865 52.02 25.76 0% 0 0% 0 0% 0 0% 0%
20220527 26.34 26.58 25.7 25.96 -0.31% -0.5% 0% 12856 0.3354 62.53 26.09 0% 0 0% 0 0% 0 0% 0%
20220526 26.16 26.82 25.4 26.04 -1.59% -0.57% 0% 20746 0.5434 103.97 26.19 0% 0 0% 0 0% 0 0% 0%
20220525 25.75 26.8 25.5 26.46 1.22% 1.22% 0% 19597 0.5122 103.02 26.14 0% 0 0% 0 0% 0 0% 0%
20220524 27.2 27.7 25.81 26.14 -5.19% -2.9% 0% 27386 0.7373 149.28 26.92 0% 0 0% 0 0% 0 0% 0%
20220523 26.47 27.86 25.93 27.57 3.88% 2.8% 0% 28005 0.7511 161.57 26.82 0% 0 0% 0 0% 0 0% 0%
20220520 26.99 27.39 26.42 26.54 -1.89% -0.86% 0% 25523 0.6832 163.34 26.77 0% 0 0% 0 0% 0 0% 0%
20220519 25.1 28.82 25.1 27.05 5.25% -0.92% 0% 36310 0.9912 258.44 27.3 0% 0 0% 0 0% 0 0% 0%
20220518 25.33 26.06 24.83 25.7 1.3% -0.27% 0% 8978 0.2314 72.81 25.77 0% 0 0% 0 0% 0 0% 0%
20220517 25.18 25.88 25.18 25.37 -0.08% -0.55% 0% 7099 0.1811 54.98 25.51 0% 0 0% 0 0% 0 0% 0%
20220516 25.61 25.9 25.28 25.39 -0.86% -0.55% 0% 6082 0.1553 44.15 25.53 0% 0 0% 0 0% 0 0% 0%
20220513 25.75 26.15 25.52 25.61 0.04% -0.47% 0% 8022 0.2064 55.21 25.73 0% 0 0% 0 0% 0 0% 0%
20220512 25.18 25.94 24.9 25.6 0.59% 0.27% 0% 10388 0.2652 66.73 25.53 0% 0 0% 0 0% 0 0% 0%
20220511 25.54 26.48 25.05 25.45 -0.12% -1.85% 0% 17009 0.4411 103.53 25.93 0% 0 0% 0 0% 0 0% 0%
20220510 24.26 26.21 24.2 25.48 3.16% 0.2% 0% 17706 0.4502 99.2 25.43 0% 0 0% 0 0% 0 0% 0%
20220509 23.48 24.73 23.48 24.7 3.87% 0.98% 0% 10748 0.2629 52.17 24.46 0% 0 0% 0 0% 0 0% 0%
20220506 23.9 24.35 23.48 23.78 -2.78% -0.75% 0% 13715 0.3286 65.09 23.96 0% 0 0% 0 0% 0 0% 0%
20220505 23.52 24.46 22.9 24.46 5.2% 2.69% 0% 13575 0.3234 63.81 23.82 0% 0 0% 0 0% 0 0% 0%
20220429 21.57 23.39 21.56 23.25 5.92% 1.57% 0% 14758 0.3378 68.7 22.89 0% 0 0% 0 0% 0 0% 0%
20220428 22.55 23.4 21.95 21.95 -7.42% -2.7% 0% 17938 0.4047 84.34 22.56 0% 0 0% 0 0% 0 0% 0%
20220427 22.07 23.89 21.94 23.71 4.17% 3.36% 0% 15879 0.3643 79.4 22.94 0% 0 0% 0 0% 0 0% 0%
20220426 24 24.65 22.53 22.76 -6.45% -3.35% 0% 18498 0.4356 98.57 23.55 0% 0 0% 0 0% 0 0% 0%
20220425 26 26.75 24.32 24.33 -9.86% -4.48% 0% 21481 0.5471 130.08 25.47 0% 0 0% 0 0% 0 0% 0%
20220422 24.88 28.32 24.3 26.99 3.93% 3.41% 0% 28394 0.741 188.58 26.1 0% 0 0% 0 0% 0 0% 0%
20220421 29.54 30.37 25.63 25.97 -5.56% -8.36% 0% 33573 0.9514 272.34 28.34 0% 0 0% 0 0% 0 0% 0%
20220420 27.51 27.9 27.15 27.5 -0.79% -0.18% 0% 10556 0.2908 102.56 27.55 0% 0 0% 0 0% 0 0% 0%
20220419 26.9 28.08 26.9 27.72 2.97% 0.8% 0% 13092 0.36 122.18 27.5 0% 0 0% 0 0% 0 0% 0%
20220418 26.03 27.14 25.86 26.92 1.47% 0.94% 0% 7112 0.1897 63.86 26.67 0% 0 0% 0 0% 0 0% 0%
20220415 27.29 27.29 26.49 26.53 -2.78% -0.75% 0% 8137 0.2175 68.46 26.73 0% 0 0% 0 0% 0 0% 0%
20220414 27.5 27.78 27.18 27.29 0.04% -0.73% 0% 7275 0.2 58.26 27.49 0% 0 0% 0 0% 0 0% 0%
20220413 27.6 27.87 27.09 27.28 -1.94% -0.62% 0% 7453 0.2046 55.15 27.45 0% 0 0% 0 0% 0 0% 0%
20220412 27.37 27.83 27 27.82 1.64% 1.2% 0% 8550 0.235 57.9 27.49 0% 0 0% 0 0% 0 0% 0%
20220411 27.88 28.4 27.08 27.37 -2.94% -0.8% 0% 10409 0.2872 61.79 27.59 0% 0 0% 0 0% 0 0% 0%
20220408 29.03 29.3 28.01 28.2 -2.83% -0.88% 0% 11144 0.3171 58.8 28.45 0% 0 0% 0 0% 0 0% 0%
20220407 29.7 29.7 28.5 29.02 -2.68% -0.38% 0% 10249 0.2986 51.84 29.13 0% 0 0% 0 0% 0 0% 0%
20220401 30.25 30.3 29.51 29.67 -2.59% -0.5% 0% 13276 0.3959 60.81 29.82 0% 0 0% 0 0% 0 0% 0%
20220331 30.9 31.2 30.37 30.46 -1.99% -1.07% 0% 11868 0.3654 53.86 30.79 0% 0 0% 0 0% 0 0% 0%
20220330 31 31.28 30.51 31.08 1.67% 0.55% 0% 12690 0.3923 53.66 30.91 0% 0 0% 0 0% 0 0% 0%
20220329 31.51 31.86 30.25 30.57 -3.32% -0.94% 0% 15493 0.4781 60.03 30.86 0% 0 0% 0 0% 0 0% 0%
20220328 32.51 32.68 31.3 31.62 -3.42% -0.66% 0% 14690 0.4676 54.62 31.83 0% 0 0% 0 0% 0 0% 0%
20220325 32.54 33.43 32.49 32.74 -0.03% -0.67% 0% 16587 0.5467 56.74 32.96 0% 0 0% 0 0% 0 0% 0%
20220324 33 34.05 32.51 32.75 -2.99% -0.82% 0% 24523 0.8097 69.56 33.02 0% 0 0% 0 0% 0 0% 0%
20220323 34.31 35.12 33.53 33.76 1.08% -1.6% 0% 29791 1.0221 76.82 34.31 0% 0 0% 0 0% 0 0% 0%
20220322 34.58 34.61 33.19 33.4 -1.97% -0.27% 0% 19325 0.6472 46.73 33.49 0% 0 0% 0 0% 0 0% 0%
20220321 32.92 35.29 32.5 34.07 3.49% 0.62% 0% 29819 1.0097 65.49 33.86 0% 0 0% 0 0% 0 0% 0%
20220318 33.36 33.6 32.68 32.92 -1.08% -0.6% 0% 19665 0.6513 35.11 33.12 0% 0 0% 0 0% 0 0% 0%
20220317 32.38 33.36 32 33.28 2.84% 1.12% 0% 26436 0.8701 39.25 32.91 0% 0 0% 0 0% 0 0% 0%
20220316 33.2 33.6 30.4 32.36 -2.03% 0.97% 0% 31823 1.0199 46.05 32.05 0% 0 0% 0 0% 0 0% 0%
20220315 35.51 35.55 33.03 33.03 -8.25% -3.7% 0% 30717 1.0537 48.55 34.3 0% 0 0% 0 0% 0 0% 0%
20220311 39 39.15 36.88 38.65 -3.59% 1.26% 0% 40142 1.5323 72.67 38.17 0% 0 0% 0 0% 0 0% 0%
20220310 39.47 41.86 39 40.09 -0.64% -0.62% 0% 62845 2.5353 127.57 40.34 0% 0 0% 0 0% 0 0% 0%
20220309 38.22 40.35 37.1 40.35 5.68% 2.78% 0% 63021 2.4742 138.13 39.26 0% 0 0% 0 0% 0 0% 0%
20220308 38.51 38.54 36.71 38.18 -2.53% 1.62% 0% 41599 1.5629 99.1 37.57 0% 0 0% 0 0% 0 0% 0%
20220307 40.13 41.09 38.2 39.17 -2.8% -1.29% 0% 56234 2.2312 153.98 39.68 0% 0 0% 0 0% 0 0% 0%
20220304 44 44 39.89 40.3 -9.72% -3.47% 0% 99610 4.1585 332.05 41.75 0% 0 0% 0 0% 0 0% 0%
20220303 38.6 44.64 38.6 44.64 20% 3.12% 0% 99162 4.2932 494.44 43.29 0% 0 0% 0 0% 0 0% 0%
20220302 37.2 38 36.68 37.2 2.42% 0.08% 0% 23859 0.8868 181.19 37.17 0% 0 0% 0 0% 0 0% 0%
20220301 36.07 37.35 35.66 36.32 0.75% -0.49% 0% 16697 0.6095 143.27 36.5 0% 0 0% 0 0% 0 0% 0%
20220228 35.67 36.3 34.23 36.05 1.84% 1.72% 0% 12706 0.4503 112.5 35.44 0% 0 0% 0 0% 0 0% 0%
20220225 36.1 36.48 35.4 35.4 0.63% -1.2% 0% 8984 0.3219 84.96 35.83 0% 0 0% 0 0% 0 0% 0%
20220224 35.29 36.36 34.62 35.18 -1.04% -1.24% 0% 16278 0.5798 150.91 35.62 0% 0 0% 0 0% 0 0% 0%
20220223 34.71 35.82 34.71 35.55 2.42% 0.48% 0% 9721 0.3439 93.07 35.38 0% 0 0% 0 0% 0 0% 0%
20220222 35.67 35.96 34.34 34.71 -2.64% -0.52% 0% 8543 0.2981 78.3 34.89 0% 0 0% 0 0% 0 0% 0%
20220221 35.52 35.65 35 35.65 1.05% 0.65% 0% 8171 0.2894 63.51 35.42 0% 0 0% 0 0% 0 0% 0%
20220218 35.3 35.6 34.68 35.28 -1.51% 0.4% 0% 9635 0.3386 54.93 35.14 0% 0 0% 0 0% 0 0% 0%
20220217 35.55 36.43 35.05 35.82 1.27% -0.25% 0% 13942 0.5006 68.75 35.91 0% 0 0% 0 0% 0 0% 0%
20220216 35.16 35.5 34.94 35.37 0.57% 0.28% 0% 7035 0.2481 27.05 35.27 0% 0 0% 0 0% 0 0% 0%
20220215 34.53 35.39 33.94 35.17 1.79% 0.74% 0% 10402 0.3631 33.3 34.91 0% 0 0% 0 0% 0 0% 0%
20220214 34.25 35.3 34.25 34.55 -0.8% -0.78% 0% 7001 0.2438 17.8 34.82 0% 0 0% 0 0% 0 0% 0%
20220211 36.02 36.02 34.8 34.83 -4.31% -1.39% 0% 10515 0.3714 24.1 35.32 0% 0 0% 0 0% 0 0% 0%
20220210 36.46 36.99 35.68 36.4 -0.22% 0.17% 0% 12336 0.4483 25.7 36.34 0% 0 0% 0 0% 0 0% 0%
20220209 36.57 36.79 35.86 36.48 -1.22% 0.39% 0% 12375 0.4497 22.42 36.34 0% 0 0% 0 0% 0 0% 0%
20211203 42.5 43.5 42.06 42.28 -0.4% -1.17% 0% 23344 0.9986 45.65 42.78 0% 0 0% 0 0% 0 0% 0%
20211202 46 46 42.3 42.45 -7.94% -2.95% 0% 41658 1.8222 76.62 43.74 0% 0 0% 0 0% 0 0% 0%
20211201 45.86 46.54 45.24 46.11 -0.19% 0.44% 0% 30118 1.3827 53.46 45.91 0% 0 0% 0 0% 0 0% 0%
20211130 48.8 49.63 45.72 46.2 -5.06% -2.82% 0% 48276 2.295 81.72 47.54 0% 0 0% 0 0% 0 0% 0%
20211129 48.86 49.94 47.91 48.66 -2.8% -0.73% 0% 38453 1.8849 66.97 49.02 0% 0 0% 0 0% 0 0% 0%
20211126 47.6 51.5 47.3 50.06 4.12% 1.21% 0% 60266 2.9806 104.08 49.46 0% 0 0% 0 0% 0 0% 0%
20211125 47.62 48.96 46.82 48.08 0.78% 0.46% 0% 36314 1.738 59.9 47.86 0% 0 0% 0 0% 0 0% 0%
20211124 49 49.8 47.33 47.71 -3.34% -0.77% 0% 46963 2.2581 77.1 48.08 0% 0 0% 0 0% 0 0% 0%
20211123 48.6 51.93 48.1 49.36 1.19% -0.72% 0% 59828 2.9747 102.38 49.72 0% 0 0% 0 0% 0 0% 0%
20211122 48.81 50.9 48.32 48.78 -0.51% -0.67% 0% 44490 2.1851 76.79 49.11 0% 0 0% 0 0% 0 0% 0%
20211119 49.03 50.63 48.6 49.03 -1.64% -1.07% 0% 57004 2.8252 97.02 49.56 0% 0 0% 0 0% 0 0% 0%
20211118 48.8 51.88 47.62 49.85 2.05% 0.16% 0% 79077 3.9359 132.95 49.77 0% 0 0% 0 0% 0 0% 0%
20211117 44.22 49.8 44.22 48.85 10.1% 3.28% 0% 76376 3.6124 118.19 47.3 0% 0 0% 0 0% 0 0% 0%
20211116 47.61 47.65 43.36 44.37 -6.57% -1.44% 0% 52167 2.3484 79.83 45.02 0% 0 0% 0 0% 0 0% 0%
20211115 48.05 48.05 46.05 47.49 -2.38% 1% 0% 49741 2.3387 78.57 47.02 0% 0 0% 0 0% 0 0% 0%
20211112 45.76 48.99 45.4 48.65 6.78% 2.66% 0% 71820 3.4039 115.95 47.39 0% 0 0% 0 0% 0 0% 0%
20211111 46.02 47.27 45 45.56 -1.92% -1.13% 0% 45680 2.1051 74.64 46.08 0% 0 0% 0 0% 0 0% 0%
20211110 44.71 46.5 43.5 46.45 1.73% 4.08% 0% 47423 2.1164 72.36 44.63 0% 0 0% 0 0% 0 0% 0%
20211109 46.32 48.11 45.25 45.66 -0.95% -1.53% 0% 51383 2.3828 78.67 46.37 0% 0 0% 0 0% 0 0% 0%
20211108 43.69 47.4 43.67 46.1 4.06% 1.01% 0% 63203 2.8845 93.48 45.64 0% 0 0% 0 0% 0 0% 0%
20211105 44.3 46.78 44.08 44.3 -4.11% -1.36% 0% 74389 3.3405 110.99 44.91 0% 0 0% 0 0% 0 0% 0%
20211104 43.59 50.8 43.06 46.2 5.99% -0.28% 0% 103774 4.8076 167.03 46.33 0% 0 0% 0 0% 0 0% 0%
20211103 40.58 43.59 40.06 43.59 4.48% 4.78% 0% 58333 2.4268 91.25 41.6 0% 0 0% 0 0% 0 0% 0%
20211102 38.9 42.85 38.62 41.72 6.08% 2.25% 0% 67515 2.7549 100.76 40.8 0% 0 0% 0 0% 0 0% 0%
20211101 37.51 40.28 37.01 39.33 2.82% 1.65% 0% 52026 2.0129 71.63 38.69 0% 0 0% 0 0% 0 0% 0%
20211029 41.25 41.31 37 38.25 -9.25% -0.21% 0% 61214 2.3462 75.76 38.33 0% 0 0% 0 0% 0 0% 0%
20211028 41.22 44.76 41.22 42.15 2.26% -1.22% 0% 75057 3.2027 93.19 42.67 0% 0 0% 0 0% 0 0% 0%
20211027 40.94 45.26 40.48 41.22 -1.27% -2.6% 0% 74515 3.1534 91.95 42.32 0% 0 0% 0 0% 0 0% 0%
20211026 38.82 42.42 38.82 41.75 4.22% 2.15% 0% 71854 2.9368 87.11 40.87 0% 0 0% 0 0% 0 0% 0%
20211025 39 41 39 40.06 3.01% -0.1% 0% 53552 2.1473 64.68 40.1 0% 0 0% 0 0% 0 0% 0%
20211022 39.98 41.25 38.67 38.89 -4.56% -2.77% 0% 51448 2.0581 62.26 40 0% 0 0% 0 0% 0 0% 0%
20211021 42.53 42.97 40.6 40.75 -6.64% -1.9% 0% 65101 2.7041 79.5 41.54 0% 0 0% 0 0% 0 0% 0%
20211020 43.21 45.66 42 43.65 -1.36% -0.66% 0% 73266 3.2192 93.4 43.94 0% 0 0% 0 0% 0 0% 0%
20211019 43.5 45.28 43 44.25 -0.56% 0.32% 0% 78992 3.4842 98.37 44.11 0% 0 0% 0 0% 0 0% 0%
20211018 44.8 47.45 44.02 44.5 -5.88% -1.74% 0% 107129 4.8517 136.24 45.29 0% 0 0% 0 0% 0 0% 0%
20211015 39 47.28 37.37 47.28 20% 9.17% 0% 131756 5.7064 155.51 43.31 0% 0 0% 0 0% 0 0% 0%
20211014 37.01 41.64 36 39.4 5.49% 1.52% 0% 80965 3.1425 90.81 38.81 0% 0 0% 0 0% 0 0% 0%
20211013 38.48 39.8 36.78 37.35 -2.99% -2.45% 0% 66812 2.5579 72.45 38.29 0% 0 0% 0 0% 0 0% 0%
20211012 35.91 39.11 35.75 38.5 6.86% 4.08% 0% 66600 2.4634 66.65 36.99 0% 0 0% 0 0% 0 0% 0%
20211011 38.18 38.42 35.8 36.03 -6.37% -1.53% 0% 54344 1.9886 50.29 36.59 0% 0 0% 0 0% 0 0% 0%
20211008 42.84 43.8 38.4 38.48 -9.88% -4.78% 0% 74362 3.0047 68.16 40.41 0% 0 0% 0 0% 0 0% 0%
20210930 42 43.58 40 42.7 3.39% 1.67% 0% 75097 3.1539 64.99 42 0% 0 0% 0 0% 0 0% 0%
20210929 43 48.66 40.58 41.3 -4.29% -8.08% 0% 92272 4.1454 74.23 44.93 0% 0 0% 0 0% 0 0% 0%
20210928 41 45.97 40.48 43.15 -3.25% -0.37% 0% 84943 3.6787 57.21 43.31 0% 0 0% 0 0% 0 0% 0%
20210927 52.33 55.78 44 44.6 -13.53% -11.26% 0% 116815 5.871 61.68 50.26 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