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. 显盈科技301067
    4. 返回上一页 刷新
股票代码（例：sz301067）       390条   (进入显盈科技股票专站) 显盈科技股票成本分析
相关股票: 宁德时代  迈瑞医疗  东方财富  金龙鱼  汇川技术  爱尔眼科  阳光电源  温氏股份  智飞生物  亿纬锂能  中际旭创  爱美客  同花顺  晶盛机电  卓胜微  蓝思科技  三环集团  华利集团  华大九天  泰格医药  康龙化成  芒果超媒  新产业  昆仑万维  亿联网络  先导智能  润泽科技  贝泰妮  深信服  沃森生物  江波龙  圣邦股份  华厦眼科  天孚通信  安克创新  北京君正  中科创达  迈为股份  中伟股份  景嘉微  新宙邦  汤臣倍健  康泰生物  
相关股吧: 300750股吧 300760股吧 300059股吧 300999股吧 300124股吧 300015股吧 300274股吧 300498股吧 300122股吧 300014股吧 300308股吧 300896股吧 300033股吧 300316股吧 300782股吧 300433股吧 300408股吧 300979股吧 301269股吧 300347股吧 300759股吧 300413股吧 300832股吧 300418股吧 300628股吧 300450股吧 300442股吧 300957股吧 300454股吧 300142股吧 301308股吧 300661股吧 301267股吧 300394股吧 300866股吧 300223股吧 300496股吧 300751股吧 300919股吧 300474股吧 300037股吧 300146股吧 300601股吧 
日期

开盘

最高

最低

收盘

升跌%

收盘/均价

收盘/十均价

交易量/手

交易金额/亿

钱流

日均价

升跌%

3天均

升跌%

5天均

升跌%

10天均

升跌%

升跌均
20230928 22.78 23.99 22.78 23.91 4.96% 1.49% 0% 20639 0.4863 114.43 23.56 0% 0 0% 0 0% 0 0% 0%
20230927 22.96 23.14 22.51 22.78 0.44% -0.39% 0% 11506 0.2631 57.96 22.87 0% 0 0% 0 0% 0 0% 0%
20230926 22.75 22.99 22.46 22.68 -0.48% 0% 0% 11242 0.255 47.89 22.68 0% 0 0% 0 0% 0 0% 0%
20230925 22.99 23.18 22.62 22.79 -0.39% -0.04% 0% 10186 0.2322 37.12 22.8 0% 0 0% 0 0% 0 0% 0%
20230922 22.41 22.89 22.07 22.88 2.05% 1.28% 0% 14461 0.3267 40.45 22.59 0% 0 0% 0 0% 0 0% 0%
20230921 22.06 22.55 22.03 22.42 1.63% 0.36% 0% 11626 0.2597 29.88 22.34 0% 0 0% 0 0% 0 0% 0%
20230920 22.07 22.71 22 22.06 -0.85% -1.3% 0% 14842 0.3317 36.15 22.35 0% 0 0% 0 0% 0 0% 0%
20230919 22.99 23.25 22.12 22.25 -3.13% -0.93% 0% 17773 0.3991 40.24 22.46 0% 0 0% 0 0% 0 0% 0%
20230918 22.89 23.51 22.59 22.97 1.19% -0.48% 0% 22918 0.529 50.45 23.08 0% 0 0% 0 0% 0 0% 0%
20230915 23.26 23.34 22.6 22.7 -0.44% -1% 0% 25224 0.5784 55.13 22.93 0% 0 0% 0 0% 0 0% 0%
20230914 23.93 24.35 22.51 22.8 -4.76% -1.6% 0% 31585 0.7319 68.55 23.17 0% 0 0% 0 0% 0 0% 0%
20230913 24.69 24.79 23.5 23.94 -3.47% 0.04% 0% 42869 1.0259 92.51 23.93 0% 0 0% 0 0% 0 0% 0%
20230912 25.14 25.53 24.67 24.8 -5.27% -0.72% 0% 46495 1.1616 106.28 24.98 0% 0 0% 0 0% 0 0% 0%
20230911 26.68 27.39 25.02 26.18 2.79% 0.73% 0% 79021 2.0534 200.28 25.99 0% 0 0% 0 0% 0 0% 0%
20230908 24.6 25.49 24.6 25.47 2.83% 1.03% 0% 34068 0.8587 100.4 25.21 0% 0 0% 0 0% 0 0% 0%
20230907 24.62 25.35 24.62 24.77 -1.31% -0.72% 0% 25695 0.6412 81.52 24.95 0% 0 0% 0 0% 0 0% 0%
20230906 24.33 25.6 24.33 25.1 2.03% 0.12% 0% 41199 1.0327 138.75 25.07 0% 0 0% 0 0% 0 0% 0%
20230905 23.98 25.39 23.88 24.6 2.59% -0.32% 0% 34664 0.8554 127.83 24.68 0% 0 0% 0 0% 0 0% 0%
20230904 24.18 24.58 23.72 23.98 -0.83% -0.12% 0% 17243 0.414 67.64 24.01 0% 0 0% 0 0% 0 0% 0%
20230901 24.23 24.43 23.93 24.18 0% 0.21% 0% 22786 0.5499 94.68 24.13 0% 0 0% 0 0% 0 0% 0%
20230831 23.21 25.48 23.21 24.18 2.28% -1.19% 0% 48274 1.1814 216.07 24.47 0% 0 0% 0 0% 0 0% 0%
20230830 22.47 24.1 22.47 23.64 5.54% 0.47% 0% 37466 0.8816 183.22 23.53 0% 0 0% 0 0% 0 0% 0%
20230829 20.74 22.5 20.51 22.4 8.9% 2.52% 0% 23184 0.5066 108.42 21.85 0% 0 0% 0 0% 0 0% 0%
20230828 21.7 22.22 20.43 20.57 -1.86% -2.97% 0% 17963 0.3808 82.98 21.2 0% 0 0% 0 0% 0 0% 0%
20230825 21.64 21.88 20.79 20.96 -3.63% -1.32% 0% 12760 0.271 61.19 21.24 0% 0 0% 0 0% 0 0% 0%
20230824 22.08 22.45 21.4 21.75 -1.49% -0.23% 0% 15656 0.3413 72.03 21.8 0% 0 0% 0 0% 0 0% 0%
20230823 22.37 22.73 21.83 22.08 -1.6% -0.72% 0% 16103 0.3582 71.77 22.24 0% 0 0% 0 0% 0 0% 0%
20230822 22.73 22.96 21.71 22.44 -0.53% 0.94% 0% 19170 0.4262 78.41 22.23 0% 0 0% 0 0% 0 0% 0%
20230821 22.76 23.05 22.52 22.56 -0.84% -0.88% 0% 12261 0.279 43.75 22.76 0% 0 0% 0 0% 0 0% 0%
20230818 23.06 23.5 22.73 22.75 -1.77% -1.69% 0% 19590 0.4534 56.94 23.14 0% 0 0% 0 0% 0 0% 0%
20230817 22.76 23.49 22.31 23.16 1.05% 0.87% 0% 23354 0.5363 58.2 22.96 0% 0 0% 0 0% 0 0% 0%
20230816 23.31 23.67 22.8 22.92 -2.26% -1.08% 0% 14451 0.3348 37.76 23.17 0% 0 0% 0 0% 0 0% 0%
20230815 23.6 24.23 23.33 23.45 -0.93% -1.18% 0% 20852 0.4948 57.39 23.73 0% 0 0% 0 0% 0 0% 0%
20230814 23.08 23.84 22.63 23.67 2.03% 1.81% 0% 24260 0.564 68.26 23.25 0% 0 0% 0 0% 0 0% 0%
20230811 23.8 24.13 23.14 23.2 -2.4% -1.49% 0% 24490 0.5768 73.57 23.55 0% 0 0% 0 0% 0 0% 0%
20230810 23.8 23.99 23.2 23.77 -0.75% 0.46% 0% 25404 0.6011 84.11 23.66 0% 0 0% 0 0% 0 0% 0%
20230809 24.23 24.46 23.63 23.95 -1.64% 0.08% 0% 33487 0.8012 118.1 23.93 0% 0 0% 0 0% 0 0% 0%
20230808 24.2 25.24 23.8 24.35 0.16% 0.37% 0% 56169 1.3628 213.86 24.26 0% 0 0% 0 0% 0 0% 0%
20230807 23.58 24.68 23 24.31 2.36% 1.89% 0% 76690 1.8302 353.26 23.86 0% 0 0% 0 0% 0 0% 0%
20230804 21.2 24.5 21.13 23.75 12.45% 2.02% 0% 71345 1.6607 476.09 23.28 0% 0 0% 0 0% 0 0% 0%
20230803 21.07 21.25 20.55 21.12 -1.08% 0.91% 0% 7622 0.1595 81.26 20.93 0% 0 0% 0 0% 0 0% 0%
20230802 21.19 21.37 21.02 21.35 1.09% 0.57% 0% 4418 0.0938 47.44 21.23 0% 0 0% 0 0% 0 0% 0%
20230801 21.18 21.44 20.91 21.12 -0.42% 0.48% 0% 6065 0.1275 58.71 21.02 0% 0 0% 0 0% 0 0% 0%
20230731 21.56 21.64 21.19 21.21 -1.12% -0.7% 0% 6628 0.1416 57.4 21.36 0% 0 0% 0 0% 0 0% 0%
20230728 21.57 21.71 21.24 21.45 -0.51% 0.05% 0% 5789 0.1241 48.27 21.44 0% 0 0% 0 0% 0 0% 0%
20230727 22.2 22.23 21.47 21.56 -1.55% -0.78% 0% 9329 0.2027 74.01 21.73 0% 0 0% 0 0% 0 0% 0%
20230726 22.5 22.67 21.86 21.9 -2.58% -0.77% 0% 7087 0.1564 57.34 22.07 0% 0 0% 0 0% 0 0% 0%
20230725 22.24 22.49 22.08 22.48 2.09% 0.54% 0% 7910 0.1769 62.87 22.36 0% 0 0% 0 0% 0 0% 0%
20230724 22.16 22.39 21.91 22.02 -0.63% -0.45% 0% 7288 0.1612 58.26 22.12 0% 0 0% 0 0% 0 0% 0%
20230721 22.24 22.6 22.03 22.16 -1.34% -0.27% 0% 7850 0.1744 63.14 22.22 0% 0 0% 0 0% 0 0% 0%
20230720 22.91 23.14 22.4 22.46 -1.75% -0.71% 0% 8293 0.1876 67.24 22.62 0% 0 0% 0 0% 0 0% 0%
20230719 23.16 23.35 22.7 22.86 -1.51% -0.22% 0% 12395 0.284 104.22 22.91 0% 0 0% 0 0% 0 0% 0%
20230718 22.67 23.34 22.61 23.21 2.38% 0.3% 0% 19003 0.4397 165.48 23.14 0% 0 0% 0 0% 0 0% 0%
20230717 22.55 22.8 22.32 22.67 1.25% 0.35% 0% 12412 0.2804 116.41 22.59 0% 0 0% 0 0% 0 0% 0%
20230714 22.16 22.65 21.93 22.39 1.08% 0.22% 0% 15294 0.3416 142.79 22.34 0% 0 0% 0 0% 0 0% 0%
20230713 22.14 22.18 21.8 22.15 1% 0.41% 0% 8305 0.1832 78.73 22.06 0% 0 0% 0 0% 0 0% 0%
20230712 22.38 22.66 21.87 21.93 -1.17% -1.39% 0% 9426 0.2096 82.34 22.24 0% 0 0% 0 0% 0 0% 0%
20230711 21.88 22.38 21.74 22.19 1% -0.05% 0% 6274 0.1393 57.77 22.2 0% 0 0% 0 0% 0 0% 0%
20230710 22.25 22.44 21.86 21.97 -1.13% -0.09% 0% 7521 0.1654 62.72 21.99 0% 0 0% 0 0% 0 0% 0%
20230707 21.92 22.37 21.92 22.22 0.41% 0.09% 0% 9615 0.2135 76.96 22.2 0% 0 0% 0 0% 0 0% 0%
20230706 22.04 22.32 21.91 22.13 0.36% -0.09% 0% 6713 0.1487 56.03 22.15 0% 0 0% 0 0% 0 0% 0%
20230705 22.19 22.37 21.93 22.05 -0.59% -0.41% 0% 9840 0.2179 79.17 22.14 0% 0 0% 0 0% 0 0% 0%
20230704 21.9 22.29 21.8 22.18 1.74% 0.27% 0% 8110 0.1794 61.88 22.12 0% 0 0% 0 0% 0 0% 0%
20230703 21.93 22.19 21.73 21.8 0.41% -0.5% 0% 10265 0.2249 75.07 21.91 0% 0 0% 0 0% 0 0% 0%
20230630 21.29 21.86 21.16 21.71 1.92% 0.28% 0% 11593 0.251 82.07 21.65 0% 0 0% 0 0% 0 0% 0%
20230629 20.83 21.45 20.43 21.3 2.9% 0.38% 0% 12316 0.2613 82.93 21.22 0% 0 0% 0 0% 0 0% 0%
20230628 20.85 20.9 20.04 20.7 -0.48% 1.07% 0% 9147 0.1873 59.04 20.48 0% 0 0% 0 0% 0 0% 0%
20230627 20.35 20.89 20.2 20.8 2.46% 0.68% 0% 9957 0.2057 59.58 20.66 0% 0 0% 0 0% 0 0% 0%
20230626 20.89 21.01 20.18 20.3 -2.78% -1.02% 0% 10086 0.2069 58.01 20.51 0% 0 0% 0 0% 0 0% 0%
20230621 21.25 21.35 20.75 20.88 -1.32% -0.67% 0% 9819 0.2064 55.65 21.02 0% 0 0% 0 0% 0 0% 0%
20230620 21.32 21.59 21.09 21.16 -1.26% -0.33% 0% 7965 0.1691 43.65 21.23 0% 0 0% 0 0% 0 0% 0%
20230619 21.25 21.63 21.2 21.43 0.52% 0.23% 0% 9224 0.1972 48.82 21.38 0% 0 0% 0 0% 0 0% 0%
20230616 20.97 21.35 20.9 21.32 1.72% 0.8% 0% 9512 0.2012 48.01 21.15 0% 0 0% 0 0% 0 0% 0%
20230615 21.46 21.5 20.88 20.96 -2.01% -0.8% 0% 10242 0.2164 46.5 21.13 0% 0 0% 0 0% 0 0% 0%
20230614 21.65 21.77 21.25 21.39 -1.06% 0% 0% 10895 0.233 45.05 21.39 0% 0 0% 0 0% 0 0% 0%
20230613 21.64 21.9 21.45 21.62 0% -0.28% 0% 8567 0.1857 32.67 21.68 0% 0 0% 0 0% 0 0% 0%
20230612 21.69 22.12 21.42 21.62 0.14% -0.32% 0% 13022 0.2824 44.48 21.69 0% 0 0% 0 0% 0 0% 0%
20230609 21.41 21.83 21.27 21.59 1.36% 0.37% 0% 9439 0.203 27.17 21.51 0% 0 0% 0 0% 0 0% 0%
20230608 21.9 22.08 21.29 21.3 -2.65% -1.39% 0% 9593 0.2072 25.65 21.6 0% 0 0% 0 0% 0 0% 0%
20230607 21.76 22.11 21.71 21.88 0.55% 0.14% 0% 9491 0.2074 25.13 21.85 0% 0 0% 0 0% 0 0% 0%
20230606 22.38 22.58 21.68 21.76 -3.03% -1.4% 0% 13401 0.2958 36.33 22.07 0% 0 0% 0 0% 0 0% 0%
20230605 22.42 22.88 22.38 22.44 -0.31% -0.36% 0% 17745 0.3996 49.67 22.52 0% 0 0% 0 0% 0 0% 0%
20230602 22.93 23.28 22.45 22.51 -2.22% -0.88% 0% 24923 0.5661 72.06 22.71 0% 0 0% 0 0% 0 0% 0%
20230601 23.01 23.38 22.81 23.02 -0.78% -0.26% 0% 23592 0.5445 92.73 23.08 0% 0 0% 0 0% 0 0% 0%
20230531 22.82 24.47 22.71 23.2 0.22% -1.23% 0% 31496 0.7399 133.07 23.49 0% 0 0% 0 0% 0 0% 0%
20230530 23.4 23.6 22.77 23.15 -1.74% 0.09% 0% 35978 0.8321 122.43 23.13 0% 0 0% 0 0% 0 0% 0%
20230529 22 24.3 22 23.56 5.89% 0.73% 0% 61836 1.4464 235.2 23.39 0% 0 0% 0 0% 0 0% 0%
20230526 22.06 23.5 21.45 22.25 0.68% -0.54% 0% 34200 0.765 156.12 22.37 0% 0 0% 0 0% 0 0% 0%
20230525 21.25 22.1 21.09 22.1 3.9% 2.17% 0% 18386 0.3977 94.6 21.63 0% 0 0% 0 0% 0 0% 0%
20230524 21.05 21.28 20.5 21.27 1.24% 1.48% 0% 12192 0.2555 64.92 20.96 0% 0 0% 0 0% 0 0% 0%
20230523 38.16 38.43 37.55 38.01 0.29% -0.24% 0% 6399 0.2438 63.44 38.1 0% 0 0% 0 0% 0 0% 0%
20230522 37.88 37.95 37.35 37.9 1.17% 0.48% 0% 6392 0.2411 64.8 37.72 0% 0 0% 0 0% 0 0% 0%
20230519 37.33 37.88 37.18 37.46 0.62% -0.19% 0% 6384 0.2396 63.37 37.53 0% 0 0% 0 0% 0 0% 0%
20230518 36.84 37.34 36.56 37.23 1.61% 0.65% 0% 6288 0.2326 56.24 36.99 0% 0 0% 0 0% 0 0% 0%
20230517 35.9 37.14 35.46 36.64 3.33% 0.41% 0% 10058 0.367 88.96 36.49 0% 0 0% 0 0% 0 0% 0%
20230516 35.18 35.5 35.02 35.46 0.91% 0.57% 0% 3928 0.1385 36.26 35.26 0% 0 0% 0 0% 0 0% 0%
20230515 35.07 35.26 34.8 35.14 0.4% 0.29% 0% 4215 0.1477 37.95 35.04 0% 0 0% 0 0% 0 0% 0%
20230510 34.59 35.1 34.22 34.8 1.07% 0.12% 0% 6964 0.2421 75.09 34.76 0% 0 0% 0 0% 0 0% 0%
20230509 34.89 35.21 34.4 34.43 -1.35% -0.75% 0% 8034 0.2787 65.51 34.69 0% 0 0% 0 0% 0 0% 0%
20230508 35 35.34 34.7 34.9 0.14% -0.29% 0% 4646 0.1626 38.53 35 0% 0 0% 0 0% 0 0% 0%
20230505 35.27 35.44 34.51 34.85 -0.66% -0.06% 0% 4609 0.1607 36.02 34.87 0% 0 0% 0 0% 0 0% 0%
20230504 35.58 35.95 34.77 35.08 -0.96% -0.71% 0% 7900 0.2791 59.7 35.33 0% 0 0% 0 0% 0 0% 0%
20230428 34 35.55 33.33 35.42 -7.28% 2.1% 0% 18254 0.6332 132.4 34.69 0% 0 0% 0 0% 0 0% 0%
20230427 39.28 39.41 37.88 38.2 -2.03% -0.93% 0% 8456 0.3261 67.18 38.56 0% 0 0% 0 0% 0 0% 0%
20230426 38.35 39.32 37.59 38.99 1.56% 0% 0% 7545 0.2942 59.46 38.99 0% 0 0% 0 0% 0 0% 0%
20230425 39.04 39.11 37.72 38.39 -2.44% 0.13% 0% 8781 0.3367 62.2 38.34 0% 0 0% 0 0% 0 0% 0%
20230424 39.64 40.35 38.87 39.35 -1.38% 0.25% 0% 9323 0.3659 65.43 39.25 0% 0 0% 0 0% 0 0% 0%
20230421 43.21 43.3 39.89 39.9 -7.38% -3.32% 0% 14498 0.5983 106.29 41.27 0% 0 0% 0 0% 0 0% 0%
20230420 43.25 43.5 42.75 43.08 -1.03% 0.07% 0% 5519 0.2376 43.24 43.05 0% 0 0% 0 0% 0 0% 0%
20230419 42.65 43.9 42.59 43.53 2.09% 0.6% 0% 9919 0.4292 76.27 43.27 0% 0 0% 0 0% 0 0% 0%
20230418 43.17 43.31 42.31 42.64 -1.14% -0.16% 0% 9258 0.3954 70.68 42.71 0% 0 0% 0 0% 0 0% 0%
20230417 43.34 43.85 43.03 43.13 -0.71% -0.42% 0% 9848 0.4265 77.38 43.31 0% 0 0% 0 0% 0 0% 0%
20230414 43.75 44.59 43.14 43.44 0.74% -0.48% 0% 14728 0.6429 118.45 43.65 0% 0 0% 0 0% 0 0% 0%
20230413 44.81 45.2 43.08 43.12 -3.92% -1.42% 0% 10909 0.4772 92.89 43.74 0% 0 0% 0 0% 0 0% 0%
20230412 44.41 45.01 43.2 44.88 1.04% 1.7% 0% 17350 0.7656 151.97 44.13 0% 0 0% 0 0% 0 0% 0%
20230411 46.06 46.08 43.4 44.42 -2.14% 0.18% 0% 12328 0.5466 116.82 44.34 0% 0 0% 0 0% 0 0% 0%
20230410 45.94 46.26 45.09 45.39 -0.98% -0.37% 0% 8541 0.3891 87.19 45.56 0% 0 0% 0 0% 0 0% 0%
20230407 45.31 45.84 44.8 45.84 1.17% 0.84% 0% 10526 0.4785 103.36 45.46 0% 0 0% 0 0% 0 0% 0%
20230406 45.38 45.98 45.15 45.31 -0.15% -0.55% 0% 7098 0.3234 70.08 45.56 0% 0 0% 0 0% 0 0% 0%
20230404 46.28 46.36 45.21 45.38 -1.24% -0.57% 0% 7752 0.3538 74.28 45.64 0% 0 0% 0 0% 0 0% 0%
20230403 45.69 46.5 45.45 45.95 0.44% -0.11% 0% 7181 0.3303 68.5 46 0% 0 0% 0 0% 0 0% 0%
20230331 45.75 46.37 45.18 45.75 -1% 0.26% 0% 8988 0.4101 88.73 45.63 0% 0 0% 0 0% 0 0% 0%
20230330 46.38 46.99 45.75 46.21 -0.15% -0.3% 0% 10249 0.475 106.25 46.35 0% 0 0% 0 0% 0 0% 0%
20230329 45.19 46.46 45.08 46.28 2.32% 0.5% 0% 8959 0.4126 95.87 46.05 0% 0 0% 0 0% 0 0% 0%
20230328 45.66 46.48 44.78 45.23 -0.48% -1.01% 0% 8573 0.3917 88.5 45.69 0% 0 0% 0 0% 0 0% 0%
20230327 45.91 46.04 44.75 45.45 -1.37% 0.31% 0% 7372 0.334 73.72 45.31 0% 0 0% 0 0% 0 0% 0%
20230324 45.55 46.4 45.25 46.08 2.11% 0.17% 0% 12159 0.5593 122.08 46 0% 0 0% 0 0% 0 0% 0%
20230323 44.8 45.58 44.5 45.13 0.74% 0.42% 0% 9676 0.4348 107.9 44.94 0% 0 0% 0 0% 0 0% 0%
20230322 44.33 44.98 43.71 44.8 2.07% 0.61% 0% 10376 0.462 103.44 44.53 0% 0 0% 0 0% 0 0% 0%
20230321 42.32 43.96 41.71 43.89 4.5% 1.53% 0% 9652 0.4173 98.64 43.23 0% 0 0% 0 0% 0 0% 0%
20230320 41.71 42.35 41.5 42 0.05% 0.26% 0% 3433 0.1438 34.66 41.89 0% 0 0% 0 0% 0 0% 0%
20230317 41.73 42.7 41.6 41.98 1.11% -0.29% 0% 5896 0.2482 57.53 42.1 0% 0 0% 0 0% 0 0% 0%
20230316 42.45 42.93 41.38 41.52 -2.31% -0.91% 0% 7604 0.3186 74.33 41.9 0% 0 0% 0 0% 0 0% 0%
20230315 43.62 43.99 42.22 42.5 -3.5% -0.61% 0% 12757 0.5455 129.39 42.76 0% 0 0% 0 0% 0 0% 0%
20230314 42.79 45.96 42.79 44.04 2.95% 0.36% 0% 11699 0.5134 132.82 43.88 0% 0 0% 0 0% 0 0% 0%
20230313 43.98 43.98 42.47 42.78 -3.87% -0.37% 0% 9332 0.4007 113.53 42.94 0% 0 0% 0 0% 0 0% 0%
20230310 44.05 44.99 43.56 44.5 0.14% 0.16% 0% 8258 0.3669 112.33 44.43 0% 0 0% 0 0% 0 0% 0%
20230309 42.73 45.8 42.73 44.44 3.86% -0.18% 0% 11352 0.5054 166.77 44.52 0% 0 0% 0 0% 0 0% 0%
20230308 42.31 43.59 41.71 42.79 2.27% 0.21% 0% 6494 0.2773 106.36 42.7 0% 0 0% 0 0% 0 0% 0%
20230307 43.82 44.5 41.72 41.84 -5.77% -2.04% 0% 9340 0.3989 158.74 42.71 0% 0 0% 0 0% 0 0% 0%
20230306 43.37 44.47 43.3 44.4 2.37% 0.5% 0% 6525 0.2883 128.03 44.18 0% 0 0% 0 0% 0 0% 0%
20230303 43.78 43.99 42.9 43.37 -0.94% 0.23% 0% 4109 0.1778 82.22 43.27 0% 0 0% 0 0% 0 0% 0%
20230302 43.73 44.18 43.38 43.78 0.81% 0.05% 0% 4463 0.1953 88.62 43.76 0% 0 0% 0 0% 0 0% 0%
20230301 43.5 43.6 42.64 43.43 1.4% 0.39% 0% 3934 0.1702 72.83 43.26 0% 0 0% 0 0% 0 0% 0%
20230228 42.19 43.19 42.18 42.83 1.85% 0.16% 0% 3688 0.1577 68.38 42.76 0% 0 0% 0 0% 0 0% 0%
20230227 42.75 43.28 42 42.05 -1.61% -1.18% 0% 2999 0.1276 53.95 42.55 0% 0 0% 0 0% 0 0% 0%
20230224 43.14 43.36 42.52 42.74 0.09% -0.28% 0% 3836 0.1644 66.45 42.86 0% 0 0% 0 0% 0 0% 0%
20230223 43.46 43.46 42.5 42.7 -0.63% -0.16% 0% 2371 0.1014 39.83 42.77 0% 0 0% 0 0% 0 0% 0%
20230222 42.6 43.15 42.38 42.97 1.22% 0.33% 0% 3761 0.1611 59.28 42.83 0% 0 0% 0 0% 0 0% 0%
20230221 42.89 43.16 42.32 42.45 -1% -0.45% 0% 2737 0.1167 42.74 42.64 0% 0 0% 0 0% 0 0% 0%
20230220 43 43.01 41.84 42.88 0.63% 1.3% 0% 4541 0.1922 67.15 42.33 0% 0 0% 0 0% 0 0% 0%
20230217 42.57 43.2 42.51 42.61 0.26% -0.47% 0% 4532 0.194 63.25 42.81 0% 0 0% 0 0% 0 0% 0%
20230216 44.1 44.4 42.37 42.5 -3.14% -2.28% 0% 6597 0.2869 91.09 43.49 0% 0 0% 0 0% 0 0% 0%
20230215 44.04 44.23 43.74 43.88 -0.3% -0.16% 0% 3204 0.1408 46.75 43.95 0% 0 0% 0 0% 0 0% 0%
20230214 43.97 44.27 43.67 44.01 1.15% 0.11% 0% 5141 0.226 71.51 43.96 0% 0 0% 0 0% 0 0% 0%
20230213 43.99 44.29 43.11 43.51 -1.09% 0.02% 0% 5103 0.222 70.05 43.5 0% 0 0% 0 0% 0 0% 0%
20230210 43.7 44.32 43.58 43.99 0.41% 0.14% 0% 5106 0.2243 68.02 43.93 0% 0 0% 0 0% 0 0% 0%
20230209 43.02 43.88 42.95 43.81 1.41% 0.55% 0% 5775 0.2516 78.92 43.57 0% 0 0% 0 0% 0 0% 0%
20230208 43.87 43.98 43.04 43.2 0.14% -0.3% 0% 4002 0.1734 56.88 43.33 0% 0 0% 0 0% 0 0% 0%
20230207 42.9 43.3 42.61 43.14 0.56% 0.26% 0% 4592 0.1976 66.52 43.03 0% 0 0% 0 0% 0 0% 0%
20230206 42.68 43.96 42.62 42.9 0.56% -0.74% 0% 7645 0.3304 116.46 43.22 0% 0 0% 0 0% 0 0% 0%
20230203 42.96 43.25 42.4 42.66 -0.56% -0.02% 0% 5814 0.2481 96.55 42.67 0% 0 0% 0 0% 0 0% 0%
20230202 42.95 43.43 42.61 42.9 -0.14% -0.26% 0% 4311 0.1854 78.88 43.01 0% 0 0% 0 0% 0 0% 0%
20230201 42.03 43.15 41.85 42.96 2.09% 0.3% 0% 6299 0.2698 119.09 42.83 0% 0 0% 0 0% 0 0% 0%
20230131 41.56 42.3 41.15 42.08 0.6% 0.57% 0% 5691 0.2381 113.97 41.84 0% 0 0% 0 0% 0 0% 0%
20230130 40.71 41.96 40.69 41.83 3.39% 0.75% 0% 7948 0.33 165 41.52 0% 0 0% 0 0% 0 0% 0%
20230120 40.86 41.09 40.17 40.46 -0.81% -0.44% 0% 3108 0.1263 71.21 40.64 0% 0 0% 0 0% 0 0% 0%
20230119 39.9 40.83 39.9 40.79 1.9% 0.82% 0% 3688 0.1492 107.55 40.46 0% 0 0% 0 0% 0 0% 0%
20230118 39.81 40.15 39.11 40.03 1.29% 0.73% 0% 3938 0.1565 73.07 39.74 0% 0 0% 0 0% 0 0% 0%
20230117 39.5 39.97 39.16 39.52 0% -0.18% 0% 3347 0.1325 52.3 39.59 0% 0 0% 0 0% 0 0% 0%
20230116 39.43 39.87 39.16 39.52 0.92% -0.03% 0% 3380 0.1336 48.43 39.53 0% 0 0% 0 0% 0 0% 0%
20230113 39.74 39.8 39.06 39.16 -0.61% -0.51% 0% 2929 0.1153 42.42 39.36 0% 0 0% 0 0% 0 0% 0%
20230112 38.98 39.58 38.51 39.4 0.25% 0.43% 0% 3604 0.1414 51.72 39.23 0% 0 0% 0 0% 0 0% 0%
20230111 39.47 39.82 39.3 39.3 -0.76% -0.63% 0% 2708 0.1071 39.18 39.55 0% 0 0% 0 0% 0 0% 0%
20230110 39.5 39.76 39.13 39.6 0.43% 0.25% 0% 2805 0.1108 39.88 39.5 0% 0 0% 0 0% 0 0% 0%
20230109 39.21 39.75 39.07 39.43 0.82% -0.03% 0% 2008 0.0792 27.58 39.44 0% 0 0% 0 0% 0 0% 0%
20230106 39.12 39.41 38.88 39.11 0% -0.1% 0% 3001 0.1175 39.94 39.15 0% 0 0% 0 0% 0 0% 0%
20230105 38.03 39.19 38.03 39.11 2.03% 0.72% 0% 4056 0.1575 54.19 38.83 0% 0 0% 0 0% 0 0% 0%
20230104 38.5 38.58 37.95 38.33 0.47% 0.1% 0% 4315 0.1652 59.74 38.29 0% 0 0% 0 0% 0 0% 0%
20230103 36.25 38.33 36.16 38.15 5.53% 1.76% 0% 6031 0.2261 94.9 37.49 0% 0 0% 0 0% 0 0% 0%
20221230 36.88 36.98 36.06 36.15 -0.96% -0.71% 0% 2615 0.0952 44.03 36.41 0% 0 0% 0 0% 0 0% 0%
20221229 37.29 37.29 36.36 36.5 -2.09% -0.63% 0% 3659 0.1344 55.52 36.73 0% 0 0% 0 0% 0 0% 0%
20221228 37.77 38.11 36.61 37.28 -1.35% 0.49% 0% 4119 0.1528 58.23 37.1 0% 0 0% 0 0% 0 0% 0%
20221227 37.38 38.05 36.81 37.79 1.64% 0.99% 0% 4407 0.1649 57.76 37.42 0% 0 0% 0 0% 0 0% 0%
20221226 36.6 37.37 36.15 37.18 2.26% 0.51% 0% 7124 0.2635 90.56 36.99 0% 0 0% 0 0% 0 0% 0%
20221223 37.02 37.54 36 36.36 -2.49% -0.79% 0% 6450 0.2364 85.22 36.65 0% 0 0% 0 0% 0 0% 0%
20221222 39.53 39.6 37.22 37.29 -2.84% -1.95% 0% 5898 0.2243 81.09 38.03 0% 0 0% 0 0% 0 0% 0%
20221221 39.85 40.49 38.08 38.38 -4.69% -1.18% 0% 6919 0.2687 99.61 38.84 0% 0 0% 0 0% 0 0% 0%
20221220 41.98 42.62 39.97 40.27 0.6% -0.71% 0% 4154 0.1685 65.61 40.56 0% 0 0% 0 0% 0 0% 0%
20221219 42.87 43.27 39.96 40.03 -6.49% -2.39% 0% 6833 0.2802 107.7 41.01 0% 0 0% 0 0% 0 0% 0%
20221216 43.05 43.67 42.5 42.81 -1.11% -0.23% 0% 4996 0.2144 84.34 42.91 0% 0 0% 0 0% 0 0% 0%
20221215 43.17 44.32 42.78 43.29 0.02% -0.8% 0% 6953 0.3034 121.51 43.64 0% 0 0% 0 0% 0 0% 0%
20221214 42.6 44.72 42.5 43.28 0.84% -0.87% 0% 8781 0.3834 176.1 43.66 0% 0 0% 0 0% 0 0% 0%
20221213 42.02 42.99 42.02 42.92 1.54% 0.85% 0% 5108 0.2174 104.47 42.56 0% 0 0% 0 0% 0 0% 0%
20221209 41.6 42.19 41.51 41.69 -0.74% -0.45% 0% 3202 0.1341 63.49 41.88 0% 0 0% 0 0% 0 0% 0%
20221208 41.72 42 41.12 42 0.89% 0.84% 0% 5112 0.2129 102.38 41.65 0% 0 0% 0 0% 0 0% 0%
20221207 41.97 42.18 41.48 41.63 -1.02% -0.24% 0% 3360 0.1402 70.65 41.73 0% 0 0% 0 0% 0 0% 0%
20221206 42.41 42.41 41.81 42.06 0% -0.19% 0% 3519 0.1483 74.2 42.14 0% 0 0% 0 0% 0 0% 0%
20221205 42.4 42.4 41.63 42.06 0.41% 0.21% 0% 4815 0.2021 98.12 41.97 0% 0 0% 0 0% 0 0% 0%
20221202 42.25 42.67 41.8 41.89 -0.19% -0.76% 0% 5257 0.2219 107.44 42.21 0% 0 0% 0 0% 0 0% 0%
20221201 42.7 42.96 41.92 41.97 -0.12% -1.18% 0% 4754 0.2019 99.64 42.47 0% 0 0% 0 0% 0 0% 0%
20221130 43 43 41.95 42.02 -2.1% -0.92% 0% 3733 0.1583 76.86 42.41 0% 0 0% 0 0% 0 0% 0%
20221129 43.54 43.8 42.69 42.92 -1.56% -0.37% 0% 4461 0.1922 90.72 43.08 0% 0 0% 0 0% 0 0% 0%
20221128 42.38 43.63 41.1 43.6 4.06% 1.85% 0% 6475 0.2772 126.12 42.81 0% 0 0% 0 0% 0 0% 0%
20221125 42.47 43.1 41.81 41.9 -1.34% -0.88% 0% 2250 0.0951 41.67 42.27 0% 0 0% 0 0% 0 0% 0%
20221124 42.78 42.97 42.05 42.47 0.47% 0.07% 0% 2519 0.1069 40.05 42.44 0% 0 0% 0 0% 0 0% 0%
20221123 43 43.15 41.43 42.27 -1.31% 0.17% 0% 4121 0.1739 61.45 42.2 0% 0 0% 0 0% 0 0% 0%
20221122 43.55 43.94 42.5 42.83 -0.88% -1.25% 0% 4623 0.2005 68.42 43.37 0% 0 0% 0 0% 0 0% 0%
20221121 44 44 42.78 43.21 -1.5% 0.14% 0% 5001 0.2158 72.37 43.15 0% 0 0% 0 0% 0 0% 0%
20221118 44.34 44.34 43.77 43.87 -0.88% -0.2% 0% 4406 0.1937 61.3 43.96 0% 0 0% 0 0% 0 0% 0%
20221117 44.08 44.29 43.7 44.26 0.87% 0.41% 0% 5052 0.2227 64.19 44.08 0% 0 0% 0 0% 0 0% 0%
20221116 43.9 44.3 43.24 43.88 0.11% -0.11% 0% 4703 0.2066 57.69 43.93 0% 0 0% 0 0% 0 0% 0%
20221115 42.97 44 42.19 43.83 2.33% 0.83% 0% 5730 0.2491 67.52 43.47 0% 0 0% 0 0% 0 0% 0%
20221114 42.34 43.73 41.57 42.83 1.71% -0.02% 0% 7437 0.3186 86.66 42.84 0% 0 0% 0 0% 0 0% 0%
20221111 44 44.8 41.97 42.11 -3.04% -2.48% 0% 10403 0.4492 115.71 43.18 0% 0 0% 0 0% 0 0% 0%
20221110 43.48 44.16 43.19 43.43 0.46% -0.44% 0% 5942 0.2592 64.5 43.62 0% 0 0% 0 0% 0 0% 0%
20221109 44.88 44.88 43.12 43.23 -3.07% -0.89% 0% 6449 0.2813 72.33 43.62 0% 0 0% 0 0% 0 0% 0%
20221108 44.44 44.9 43.8 44.6 0.27% 0.68% 0% 5903 0.2615 68.26 44.3 0% 0 0% 0 0% 0 0% 0%
20221107 43.3 44.49 43.28 44.48 2.39% 1.25% 0% 8875 0.3899 104.24 43.93 0% 0 0% 0 0% 0 0% 0%
20221104 43.49 44.49 42.88 43.44 1% -0.82% 0% 11415 0.5 140.85 43.8 0% 0 0% 0 0% 0 0% 0%
20221103 42.16 43.38 42.01 43.01 2.14% 0.61% 0% 8035 0.3435 107.99 42.75 0% 0 0% 0 0% 0 0% 0%
20221102 41.97 42.86 41.81 42.11 0.33% -0.43% 0% 7596 0.3212 107.16 42.29 0% 0 0% 0 0% 0 0% 0%
20221101 41.7 42.6 41.53 41.97 0.26% -0.19% 0% 6317 0.2656 92.08 42.05 0% 0 0% 0 0% 0 0% 0%
20221031 41.15 43.19 40.81 41.86 1.85% -0.69% 0% 13649 0.5753 189.14 42.15 0% 0 0% 0 0% 0 0% 0%
20221028 42.18 42.6 40.7 41.1 -0.22% -0.75% 0% 15081 0.6245 236.66 41.41 0% 0 0% 0 0% 0 0% 0%
20221027 41.33 42.1 41 41.19 -1.1% -0.48% 0% 3895 0.1612 73.58 41.39 0% 0 0% 0 0% 0 0% 0%
20221026 40.11 41.7 40.07 41.65 2.59% 1.14% 0% 4711 0.194 79.7 41.18 0% 0 0% 0 0% 0 0% 0%
20221025 40.29 41.21 39.93 40.6 1.05% 0.02% 0% 3942 0.16 57.67 40.59 0% 0 0% 0 0% 0 0% 0%
20221024 40.63 41.4 39.97 40.18 -2.02% -1.33% 0% 4290 0.1747 64.48 40.72 0% 0 0% 0 0% 0 0% 0%
20221021 41.65 41.65 40.58 41.01 -0.63% -0.07% 0% 2546 0.1045 39.69 41.04 0% 0 0% 0 0% 0 0% 0%
20221020 41.6 42.13 41.19 41.27 -1.2% -0.82% 0% 3989 0.166 63.99 41.61 0% 0 0% 0 0% 0 0% 0%
20221019 42.54 42.66 41.65 41.77 -1.14% -0.88% 0% 5112 0.2154 84.34 42.14 0% 0 0% 0 0% 0 0% 0%
20221018 40.37 42.68 40.01 42.25 4.94% 1.22% 0% 10163 0.4242 173.68 41.74 0% 0 0% 0 0% 0 0% 0%
20221017 39.51 40.35 39.5 40.26 1.08% 0.57% 0% 4174 0.1671 77.58 40.03 0% 0 0% 0 0% 0 0% 0%
20220720 39.44 40.07 39.38 39.94 1.42% 0.3% 0% 2868 0.1142 99 39.82 0% 0 0% 0 0% 0 0% 0%
20220719 39.13 39.44 39.01 39.38 0.69% 0.41% 0% 1976 0.0775 68.98 39.22 0% 0 0% 0 0% 0 0% 0%
20220718 38.27 39.11 38.27 39.11 2.19% 0.8% 0% 2075 0.0805 68.99 38.8 0% 0 0% 0 0% 0 0% 0%
20220715 38.32 38.88 38.11 38.27 -0.88% -0.34% 0% 1448 0.0556 45.06 38.4 0% 0 0% 0 0% 0 0% 0%
20220714 38.43 38.9 38.43 38.61 -0.39% -0.13% 0% 1309 0.0506 38.71 38.66 0% 0 0% 0 0% 0 0% 0%
20220713 39.09 39.29 38.58 38.76 -1.62% 0.03% 0% 2392 0.0927 67.25 38.75 0% 0 0% 0 0% 0 0% 0%
20220712 40.4 40.4 38.73 39.4 1.03% -0.08% 0% 4243 0.1673 118.11 39.43 0% 0 0% 0 0% 0 0% 0%
20220711 38.5 39.26 38.5 39 -0.23% 0.08% 0% 1686 0.0657 46.67 38.97 0% 0 0% 0 0% 0 0% 0%
20220708 38.65 39.66 38.65 39.09 0.77% -0.23% 0% 2057 0.0806 55.36 39.18 0% 0 0% 0 0% 0 0% 0%
20220707 38.66 39.19 38.54 38.79 0.57% -0.39% 0% 1261 0.0491 33.21 38.94 0% 0 0% 0 0% 0 0% 0%
20220706 38.4 39.46 38.4 38.57 -0.85% -0.62% 0% 1224 0.0475 31.68 38.81 0% 0 0% 0 0% 0 0% 0%
20220705 39.68 39.68 38.6 38.9 -0.89% 0% 0% 1563 0.0608 40.4 38.9 0% 0 0% 0 0% 0 0% 0%
20220704 39.13 39.84 38.4 39.25 0.31% 1.11% 0% 1744 0.0677 43.9 38.82 0% 0 0% 0 0% 0 0% 0%
20220701 39.46 39.63 39.02 39.13 -0.84% -0.25% 0% 1458 0.0572 39.22 39.23 0% 0 0% 0 0% 0 0% 0%
20220630 39.27 40.08 39.27 39.46 0.15% -0.58% 0% 1945 0.0772 55.35 39.69 0% 0 0% 0 0% 0 0% 0%
20220629 40.34 40.64 39.25 39.4 -2.33% -1.38% 0% 2621 0.1047 77.62 39.95 0% 0 0% 0 0% 0 0% 0%
20220628 39.49 40.36 39.07 40.34 2.36% 1.2% 0% 3791 0.1511 113.03 39.86 0% 0 0% 0 0% 0 0% 0%
20220627 39.05 39.66 39 39.41 1% 0.28% 0% 2374 0.0933 72.96 39.3 0% 0 0% 0 0% 0 0% 0%
20220624 39.63 39.63 38.5 39.02 1.01% 0.08% 0% 2339 0.0912 72.45 38.99 0% 0 0% 0 0% 0 0% 0%
20220623 38.18 38.79 38.1 38.63 1.07% 0.34% 0% 1774 0.0683 54.32 38.5 0% 0 0% 0 0% 0 0% 0%
20220622 38.41 39.26 38.2 38.22 -1.77% -1.01% 0% 1642 0.0634 45.74 38.61 0% 0 0% 0 0% 0 0% 0%
20220621 38.35 39.31 38.1 38.91 0.93% 0.21% 0% 2678 0.104 65.56 38.83 0% 0 0% 0 0% 0 0% 0%
20220620 37.87 38.74 37.87 38.55 1.31% 0.29% 0% 1631 0.0627 37.94 38.44 0% 0 0% 0 0% 0 0% 0%
20220617 38.38 38.5 37.82 38.05 -1.09% -0.11% 0% 1746 0.0665 35.09 38.09 0% 0 0% 0 0% 0 0% 0%
20220616 38.3 38.73 37.61 38.47 0.37% -0.1% 0% 1919 0.0739 37.77 38.51 0% 0 0% 0 0% 0 0% 0%
20220615 38.03 38.7 38.01 38.33 1.03% -0.21% 0% 2473 0.095 47.65 38.41 0% 0 0% 0 0% 0 0% 0%
20220614 38.18 38.18 37.03 37.94 -0.55% 1.07% 0% 2432 0.0913 46.85 37.54 0% 0 0% 0 0% 0 0% 0%
20220613 38.4 38.62 37.96 38.15 -0.73% 0% 0% 2459 0.0938 49.86 38.15 0% 0 0% 0 0% 0 0% 0%
20220610 38.1 38.8 38 38.43 0.03% -0.18% 0% 2673 0.1029 55.36 38.5 0% 0 0% 0 0% 0 0% 0%
20220609 39.98 40.49 38.42 38.42 -5.14% -1.71% 0% 5224 0.2042 110.94 39.09 0% 0 0% 0 0% 0 0% 0%
20220608 41.95 42.93 40.12 40.5 2.14% -2.32% 0% 7079 0.2935 173.1 41.46 0% 0 0% 0 0% 0 0% 0%
20220607 40.88 40.88 39.2 39.65 -3.08% -0.53% 0% 5401 0.2153 139.4 39.86 0% 0 0% 0 0% 0 0% 0%
20220606 39.22 41.4 38.84 40.91 4.82% 1.11% 0% 7378 0.2985 211.92 40.46 0% 0 0% 0 0% 0 0% 0%
20220602 37.45 39.24 37.45 39.03 2.17% 1.01% 0% 3421 0.1322 111.62 38.64 0% 0 0% 0 0% 0 0% 0%
20220601 37.59 38.5 37.1 38.2 1.62% 0.1% 0% 2901 0.1107 96.91 38.16 0% 0 0% 0 0% 0 0% 0%
20220531 37.25 37.99 37.09 37.59 0.99% 0.21% 0% 1802 0.0676 59.25 37.51 0% 0 0% 0 0% 0 0% 0%
20220530 37.06 37.54 37.05 37.22 -0.37% 0.08% 0% 995 0.037 32.03 37.19 0% 0 0% 0 0% 0 0% 0%
20220527 37.7 38.02 37.2 37.36 -0.69% -0.29% 0% 1999 0.0749 59.04 37.47 0% 0 0% 0 0% 0 0% 0%
20220526 38.6 38.99 37.75 38.62 0.57% 0.6% 0% 2180 0.0837 61.6 38.39 0% 0 0% 0 0% 0 0% 0%
20220525 37.3 38.46 36.85 38.4 2.95% 0.87% 0% 2046 0.0779 49.54 38.07 0% 0 0% 0 0% 0 0% 0%
20220524 38.6 38.8 37.3 37.3 -3.69% -1.76% 0% 2789 0.1059 64.27 37.97 0% 0 0% 0 0% 0 0% 0%
20220523 38.88 38.98 38.41 38.73 1.12% -0.1% 0% 1870 0.0725 45.26 38.77 0% 0 0% 0 0% 0 0% 0%
20220520 38.33 38.88 38.01 38.3 -0.08% 0.03% 0% 2024 0.0775 48.19 38.29 0% 0 0% 0 0% 0 0% 0%
20220519 37.5 38.39 37.35 38.33 1.13% 0.31% 0% 2070 0.0791 47.65 38.21 0% 0 0% 0 0% 0 0% 0%
20220518 37.31 38.3 37.29 37.9 1.28% -0.29% 0% 2173 0.0826 49.16 38.01 0% 0 0% 0 0% 0 0% 0%
20220517 37.5 37.9 37.09 37.42 -1.27% -0.05% 0% 1389 0.052 30.37 37.44 0% 0 0% 0 0% 0 0% 0%
20220516 37.43 38.69 37.43 37.9 0.56% -0.26% 0% 3076 0.1169 65.01 38 0% 0 0% 0 0% 0 0% 0%
20220513 38.36 38.36 37.14 37.69 -0.29% 0.29% 0% 2927 0.11 58.56 37.58 0% 0 0% 0 0% 0 0% 0%
20220512 38 39.33 37.01 37.8 2.61% -1.59% 0% 5165 0.1984 99.75 38.41 0% 0 0% 0 0% 0 0% 0%
20220511 36.7 37.39 36.7 36.84 0.27% -0.67% 0% 2898 0.1075 51.05 37.09 0% 0 0% 0 0% 0 0% 0%
20220510 35.39 36.74 35.34 36.74 1.89% 1.02% 0% 2054 0.0747 33.06 36.37 0% 0 0% 0 0% 0 0% 0%
20220509 35.57 36.3 35.57 36.06 1.38% 0.06% 0% 1579 0.0569 24.69 36.04 0% 0 0% 0 0% 0 0% 0%
20220506 34.62 35.76 34.62 35.57 0.4% 0.4% 0% 2224 0.0788 34.29 35.43 0% 0 0% 0 0% 0 0% 0%
20220505 34.7 35.91 34.66 35.43 1.78% -0.11% 0% 1779 0.0631 27.11 35.47 0% 0 0% 0 0% 0 0% 0%
20220429 33.57 35.15 33.57 34.81 3.69% 0.58% 0% 2343 0.0811 34.51 34.61 0% 0 0% 0 0% 0 0% 0%
20220428 34.87 34.87 33.38 33.57 -3.76% -0.86% 0% 1701 0.0576 25 33.86 0% 0 0% 0 0% 0 0% 0%
20220427 34.88 34.99 32.51 34.88 0.93% 3.1% 0% 3692 0.1249 56.44 33.83 0% 0 0% 0 0% 0 0% 0%
20220426 36.86 37.68 34.5 34.56 -6.24% -3.76% 0% 3066 0.1101 53.48 35.91 0% 0 0% 0 0% 0 0% 0%
20220425 38.6 39.46 36.86 36.86 -4.51% -3.71% 0% 3508 0.1343 72.46 38.28 0% 0 0% 0 0% 0 0% 0%
20220422 37.65 39.2 37.4 38.6 2.5% 0.6% 0% 3263 0.1252 81.06 38.37 0% 0 0% 0 0% 0 0% 0%
20220421 39.19 39.21 37.5 37.66 -3.9% -1.75% 0% 2974 0.114 87.32 38.33 0% 0 0% 0 0% 0 0% 0%
20220420 39.14 39.46 38.98 39.19 -0.2% 0.08% 0% 2385 0.0934 73.91 39.16 0% 0 0% 0 0% 0 0% 0%
20220419 39.79 39.79 38.89 39.27 -3.61% 0.36% 0% 4592 0.1797 138.43 39.13 0% 0 0% 0 0% 0 0% 0%
20220418 39 40.75 38.4 40.74 4.46% 1.75% 0% 3561 0.1426 111.47 40.04 0% 0 0% 0 0% 0 0% 0%
20220415 40 40.42 38.7 39 -3.51% -0.46% 0% 2782 0.109 86.9 39.18 0% 0 0% 0 0% 0 0% 0%
20220414 40.11 40.42 39.74 40.42 1.4% 0.67% 0% 1990 0.0799 58.73 40.15 0% 0 0% 0 0% 0 0% 0%
20220413 40.29 40.55 39.82 39.86 -2.06% -0.3% 0% 1871 0.0748 47.32 39.98 0% 0 0% 0 0% 0 0% 0%
20220412 40.14 40.85 39.98 40.7 1.4% 0.54% 0% 1655 0.067 36.4 40.48 0% 0 0% 0 0% 0 0% 0%
20220411 41.28 41.64 40.01 40.14 -3.65% -1.3% 0% 2830 0.1151 57.52 40.67 0% 0 0% 0 0% 0 0% 0%
20220408 42.16 42.16 41.1 41.66 -0.02% 0.26% 0% 1497 0.0622 28.55 41.55 0% 0 0% 0 0% 0 0% 0%
20220407 42.41 42.41 41.53 41.67 -1.74% -0.36% 0% 2358 0.0986 35.89 41.82 0% 0 0% 0 0% 0 0% 0%
20220401 42.26 42.88 41.38 41.84 -0.85% -0.21% 0% 2578 0.1081 29.06 41.93 0% 0 0% 0 0% 0 0% 0%
20220331 41.58 42.88 41.56 42.2 0.76% -0.4% 0% 3224 0.1366 37 42.37 0% 0 0% 0 0% 0 0% 0%
20220330 41.2 41.88 41.2 41.88 2.05% 0.55% 0% 2240 0.0933 25.46 41.65 0% 0 0% 0 0% 0 0% 0%
20220329 42.48 42.79 41.02 41.04 -3.39% -1.44% 0% 3982 0.1658 45.16 41.64 0% 0 0% 0 0% 0 0% 0%
20220328 43.92 44 42.43 42.48 -4.67% -0.84% 0% 5682 0.2434 67.46 42.84 0% 0 0% 0 0% 0 0% 0%
20220325 43.99 44.8 43.5 44.56 1.97% 0.84% 0% 5804 0.2565 74.37 44.19 0% 0 0% 0 0% 0 0% 0%
20220324 44.3 44.66 43.46 43.7 -1.35% 0.05% 0% 4265 0.1863 57.76 43.68 0% 0 0% 0 0% 0 0% 0%
20220323 44.84 45.11 44.15 44.3 -1.01% -0.76% 0% 5686 0.2538 80.34 44.64 0% 0 0% 0 0% 0 0% 0%
20220322 45.51 46 44.61 44.75 -5.59% -1.06% 0% 12957 0.5861 190.16 45.23 0% 0 0% 0 0% 0 0% 0%
20220321 43.5 50.63 43.48 47.4 12.35% -1.11% 0% 21621 1.0364 390.25 47.93 0% 0 0% 0 0% 0 0% 0%
20220318 41.24 42.33 41.24 42.19 1.79% 0.43% 0% 1933 0.0812 46.17 42.01 0% 0 0% 0 0% 0 0% 0%
20220317 41.18 42.04 41.17 41.45 1.25% -0.65% 0% 2102 0.0877 48.88 41.72 0% 0 0% 0 0% 0 0% 0%
20220316 40.94 41.14 39.75 40.94 1.71% 1.11% 0% 2151 0.0871 49.77 40.49 0% 0 0% 0 0% 0 0% 0%
20220315 41.77 41.97 40.22 40.25 -3.48% -1.85% 0% 2470 0.1013 58.82 41.01 0% 0 0% 0 0% 0 0% 0%
20220311 42.01 43.09 41.33 42.95 1.2% 2.31% 0% 2620 0.11 64.52 41.98 0% 0 0% 0 0% 0 0% 0%
20220310 42.7 43.17 42.1 42.44 1.14% -0.7% 0% 2169 0.0927 52.42 42.74 0% 0 0% 0 0% 0 0% 0%
20220309 43.21 43.57 41 41.96 -2.78% -0.99% 0% 3499 0.1483 77.36 42.38 0% 0 0% 0 0% 0 0% 0%
20220308 44.58 44.78 43.1 43.16 -2.79% -1.08% 0% 4082 0.1781 92.48 43.63 0% 0 0% 0 0% 0 0% 0%
20220307 45.67 45.84 44.35 44.4 -3.65% -0.83% 0% 4063 0.1819 97.14 44.77 0% 0 0% 0 0% 0 0% 0%
20220304 46.13 46.32 45.63 46.08 0.41% 0.11% 0% 2961 0.1363 74.26 46.03 0% 0 0% 0 0% 0 0% 0%
20220303 45.78 46.08 45.62 45.89 0.22% -0.02% 0% 2405 0.1104 59.46 45.9 0% 0 0% 0 0% 0 0% 0%
20220302 45.91 45.91 45.13 45.79 0.18% 0.53% 0% 1539 0.0701 33.55 45.55 0% 0 0% 0 0% 0 0% 0%
20220301 45.31 45.98 45.31 45.71 0.46% 0.02% 0% 1661 0.0759 34.19 45.7 0% 0 0% 0 0% 0 0% 0%
20220228 46.36 46.47 45 45.5 -0.94% -0.09% 0% 2139 0.0974 43.58 45.54 0% 0 0% 0 0% 0 0% 0%
20220225 45.95 46.46 45.51 45.93 1.28% -0.48% 0% 3246 0.1498 68.31 46.15 0% 0 0% 0 0% 0 0% 0%
20220224 46.9 46.9 44.9 45.35 -2.28% -1.13% 0% 4303 0.1974 91.07 45.87 0% 0 0% 0 0% 0 0% 0%
20220223 46.02 46.58 45.95 46.41 0.85% 0.13% 0% 2770 0.1284 62.08 46.35 0% 0 0% 0 0% 0 0% 0%
20220222 46.8 46.93 45.58 46.02 -0.48% -0.02% 0% 2755 0.1268 60.43 46.03 0% 0 0% 0 0% 0 0% 0%
20220221 45.45 46.42 45.33 46.24 1.45% 0.74% 0% 2331 0.107 44.06 45.9 0% 0 0% 0 0% 0 0% 0%
20220218 45.94 45.94 45 45.58 -0.81% 0.6% 0% 3297 0.1494 46.06 45.31 0% 0 0% 0 0% 0 0% 0%
20220217 45.44 46.95 45.3 45.95 0.86% -0.88% 0% 5309 0.2461 59.25 46.36 0% 0 0% 0 0% 0 0% 0%
20220216 44.64 46.05 44.62 45.56 2.47% 0.46% 0% 3466 0.1572 35.46 45.35 0% 0 0% 0 0% 0 0% 0%
20220215 44.48 44.67 44.05 44.46 -0.04% 0.34% 0% 1934 0.0857 17.81 44.31 0% 0 0% 0 0% 0 0% 0%
20220214 44.51 44.88 44.06 44.48 -0.27% -0.2% 0% 1279 0.057 10.25 44.57 0% 0 0% 0 0% 0 0% 0%
20220211 45.55 45.62 44.53 44.6 -2.51% -0.56% 0% 2522 0.1131 17.05 44.85 0% 0 0% 0 0% 0 0% 0%
20220210 45.84 46.19 45.48 45.75 -0.2% -0.02% 0% 1921 0.0879 11.75 45.76 0% 0 0% 0 0% 0 0% 0%
20220209 45.34 46.08 45.34 45.84 0.68% -0.04% 0% 1995 0.0915 10.4 45.86 0% 0 0% 0 0% 0 0% 0%
20211203 52.51 53.55 52.51 52.54 -0.94% -0.62% 0% 7955 0.4206 45.14 52.87 0% 0 0% 0 0% 0 0% 0%
20211202 56 56 52.8 53.04 -5.45% -1.98% 0% 15993 0.8654 90.55 54.11 0% 0 0% 0 0% 0 0% 0%
20211201 53.67 56.1 53.02 56.1 4.64% 1.76% 0% 17967 0.9905 101.75 55.13 0% 0 0% 0 0% 0 0% 0%
20211130 53.75 54.89 52.75 53.61 0.43% -0.52% 0% 8878 0.4784 49.08 53.89 0% 0 0% 0 0% 0 0% 0%
20211129 53.49 54.47 52.99 53.38 -1.53% -0.58% 0% 8098 0.4348 39.1 53.69 0% 0 0% 0 0% 0 0% 0%
20211126 55.78 55.78 53.86 54.21 -2.81% -0.39% 0% 12556 0.6833 51.99 54.42 0% 0 0% 0 0% 0 0% 0%
20211125 56.27 56.29 54.53 55.78 0.96% 0.61% 0% 16926 0.9384 68.84 55.44 0% 0 0% 0 0% 0 0% 0%
20211124 55.15 55.69 54.2 55.25 -0.65% 0.71% 0% 14363 0.788 57.58 54.86 0% 0 0% 0 0% 0 0% 0%
20211123 53.25 55.79 52.51 55.61 4.61% 2.11% 0% 21525 1.1723 86.86 54.46 0% 0 0% 0 0% 0 0% 0%
20211122 52.5 53.47 52.46 53.16 1.35% 0.23% 0% 9799 0.5197 40.78 53.04 0% 0 0% 0 0% 0 0% 0%
20211119 52.13 52.97 51.26 52.45 1.04% -0.08% 0% 9082 0.4767 38.09 52.49 0% 0 0% 0 0% 0 0% 0%
20211118 54.01 54.19 51.76 51.91 -4.01% -1.42% 0% 19579 1.0311 82.45 52.66 0% 0 0% 0 0% 0 0% 0%
20211117 53.25 55.55 53 54.08 0.11% -0.5% 0% 18317 0.9956 83.37 54.35 0% 0 0% 0 0% 0 0% 0%
20211116 59.81 60 53.95 54.02 -9.21% -2.56% 0% 32947 1.8265 158.98 55.44 0% 0 0% 0 0% 0 0% 0%
20211115 53.48 59.93 52.48 59.5 12.31% 5.35% 0% 40193 2.2702 228.51 56.48 0% 0 0% 0 0% 0 0% 0%
20211112 50.8 52.98 49.58 52.98 4.37% 2.87% 0% 22482 1.1578 148.89 51.5 0% 0 0% 0 0% 0 0% 0%
20211111 48.8 52 48.34 50.76 3.89% 0.67% 0% 19546 0.9855 143.64 50.42 0% 0 0% 0 0% 0 0% 0%
20211110 48.11 49.53 47.8 48.86 1.56% 0.62% 0% 13659 0.6633 108.19 48.56 0% 0 0% 0 0% 0 0% 0%
20211109 46.16 48.11 46.16 48.11 4.27% 1.05% 0% 12303 0.5857 95.88 47.61 0% 0 0% 0 0% 0 0% 0%
20211108 46.7 47.01 45.1 46.14 -1.14% 0.44% 0% 6867 0.3155 52.38 45.94 0% 0 0% 0 0% 0 0% 0%
20211105 46.2 47.46 45.87 46.67 1.28% -0.43% 0% 10483 0.4913 81.41 46.87 0% 0 0% 0 0% 0 0% 0%
20211104 45.71 46.33 45.71 46.08 0.24% 0.09% 0% 5497 0.2531 42.15 46.04 0% 0 0% 0 0% 0 0% 0%
20211103 44.55 46.02 44.55 45.97 2.16% 1.01% 0% 6203 0.2823 46.74 45.51 0% 0 0% 0 0% 0 0% 0%
20211102 45.49 46.6 44.55 45 -1.64% -1.21% 0% 7317 0.3333 54.14 45.55 0% 0 0% 0 0% 0 0% 0%
20211101 45.03 45.87 44.51 45.75 1.6% 1.24% 0% 7004 0.3165 49.18 45.19 0% 0 0% 0 0% 0 0% 0%
20211029 45.08 45.54 44.7 45.03 0.27% -0.22% 0% 5282 0.2384 33.99 45.13 0% 0 0% 0 0% 0 0% 0%
20211028 45.44 46.87 44.87 44.91 -1.79% -1.51% 0% 5757 0.2625 34.77 45.6 0% 0 0% 0 0% 0 0% 0%
20211027 47.89 47.89 44.92 45.73 -5.81% -0.57% 0% 14054 0.6464 83.45 45.99 0% 0 0% 0 0% 0 0% 0%
20211026 47.68 49.33 47.68 48.55 1.12% -0.06% 0% 8187 0.3977 51.82 48.58 0% 0 0% 0 0% 0 0% 0%
20211025 48.55 48.87 47.59 48.01 -1.11% 0.13% 0% 7405 0.3551 45.84 47.95 0% 0 0% 0 0% 0 0% 0%
20211022 49.88 50.14 48.55 48.55 -2.67% -1.1% 0% 10054 0.4936 63.4 49.09 0% 0 0% 0 0% 0 0% 0%
20211021 49.5 50.37 49.47 49.88 0.46% 0.02% 0% 7770 0.3875 50.48 49.87 0% 0 0% 0 0% 0 0% 0%
20211020 50.67 51.17 49.46 49.65 -2.61% -0.8% 0% 10978 0.5494 70.75 50.05 0% 0 0% 0 0% 0 0% 0%
20211019 51.43 51.8 50.82 50.98 -1.96% -0.41% 0% 8643 0.4424 53.2 51.19 0% 0 0% 0 0% 0 0% 0%
20211018 52.28 53.43 51.6 52 -1.03% -0.23% 0% 12670 0.6604 76.87 52.12 0% 0 0% 0 0% 0 0% 0%
20211015 50.91 52.58 49.52 52.54 3.2% 2.64% 0% 17182 0.8796 95.49 51.19 0% 0 0% 0 0% 0 0% 0%
20211014 50.41 51.58 50.1 50.91 0.06% 0.04% 0% 9822 0.4998 45.6 50.89 0% 0 0% 0 0% 0 0% 0%
20211013 49.88 51.5 49.49 50.88 2.17% 0.26% 0% 11986 0.6083 43.39 50.75 0% 0 0% 0 0% 0 0% 0%
20211012 50.5 50.74 49.21 49.8 -2.51% 0.12% 0% 11563 0.5752 30.57 49.74 0% 0 0% 0 0% 0 0% 0%
20211011 50.25 51.6 50.25 51.08 0.59% 0.2% 0% 9548 0.4868 23.82 50.98 0% 0 0% 0 0% 0 0% 0%
20211008 50.9 51.59 50.4 50.78 0.45% -0.24% 0% 9975 0.5077 22.31 50.9 0% 0 0% 0 0% 0 0% 0%
20210930 50.9 51.76 49.95 50.55 -0.51% -0.51% 0% 12563 0.6383 24.72 50.81 0% 0 0% 0 0% 0 0% 0%
20210929 55.03 55.65 50.7 50.81 -8.8% -3.59% 0% 22521 1.1869 39.65 52.7 0% 0 0% 0 0% 0 0% 0%
20210928 56.08 56.89 55.28 55.71 0.05% -0.48% 0% 14619 0.8184 23.63 55.98 0% 0 0% 0 0% 0 0% 0%
20210927 58.09 58.5 55.61 55.68 -5.23% -2.02% 0% 24330 1.3826 31.98 56.83 0% 0 0% 0 0% 0 0% 0%
20210924 62.8 62.84 58.6 58.75 -8.2% -2.75% 0% 37284 2.2523 40.59 60.41 0% 0 0% 0 0% 0 0% 0%
20210923 70 70 63.99 64 -12.29% -3.31% 0% 49079 3.2485 42.42 66.19 0% 0 0% 0 0% 0 0% 0%
20210922 81 89 70.57 72.97 53.36% -7.25% 0% 64440 5.0692 34.49 78.67 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