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. 301068
    4. 返回上一页 刷新
股票代码（例：sz301068）       386条   (进入股票专站) 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 29.77 30.14 29.44 29.9 0.07% 0.3% 0% 5509 0.1642 85.1 29.81 0% 0 0% 0 0% 0 0% 0%
20230927 29.8 30.37 29.76 29.88 -0.1% -0.27% 0% 5343 0.1601 84.42 29.96 0% 0 0% 0 0% 0 0% 0%
20230926 30.19 30.39 29.5 29.91 -0.89% 0.2% 0% 5135 0.1533 79.91 29.85 0% 0 0% 0 0% 0 0% 0%
20230925 31.53 31.58 29.95 30.18 -3.55% -0.89% 0% 7017 0.2137 109.11 30.45 0% 0 0% 0 0% 0 0% 0%
20230922 30.89 31.34 30.53 31.29 0.97% 0.84% 0% 4364 0.1354 65.53 31.03 0% 0 0% 0 0% 0 0% 0%
20230921 30.84 31.39 30.6 30.99 0.81% 0.16% 0% 3740 0.1157 55.26 30.94 0% 0 0% 0 0% 0 0% 0%
20230920 31.2 31.88 30.7 30.74 -1.28% -1.28% 0% 3516 0.1095 51.89 31.14 0% 0 0% 0 0% 0 0% 0%
20230919 31.99 32.21 31.12 31.14 -2.93% -1.05% 0% 3317 0.1044 47.73 31.47 0% 0 0% 0 0% 0 0% 0%
20230918 32.03 33.06 31.3 32.08 0.09% -0.25% 0% 8132 0.2615 115.71 32.16 0% 0 0% 0 0% 0 0% 0%
20230915 32.53 32.54 31.86 32.05 -0.43% -0.09% 0% 2703 0.0867 40 32.08 0% 0 0% 0 0% 0 0% 0%
20230914 32.77 32.99 32.02 32.19 -2.1% -0.56% 0% 3157 0.1022 46.06 32.37 0% 0 0% 0 0% 0 0% 0%
20230913 33.6 33.65 32.33 32.88 -1.56% 0.21% 0% 3161 0.1037 45.14 32.81 0% 0 0% 0 0% 0 0% 0%
20230912 34.19 34.19 33.15 33.4 -1.53% -0.36% 0% 2989 0.1002 42.57 33.52 0% 0 0% 0 0% 0 0% 0%
20230911 33.79 34.35 33.4 33.92 0.89% -0.03% 0% 4108 0.1394 55.13 33.93 0% 0 0% 0 0% 0 0% 0%
20230908 33.54 33.96 33.32 33.62 0.27% -0.06% 0% 3014 0.1014 40.77 33.64 0% 0 0% 0 0% 0 0% 0%
20230907 33.85 34.03 33.34 33.53 -0.65% -0.18% 0% 2486 0.0835 32.96 33.59 0% 0 0% 0 0% 0 0% 0%
20230906 34.59 34.59 33.4 33.75 -0.59% -0.12% 0% 3332 0.1126 44.65 33.79 0% 0 0% 0 0% 0 0% 0%
20230905 34.16 34.39 33.47 33.95 -0.76% 0.62% 0% 3563 0.1202 49.45 33.74 0% 0 0% 0 0% 0 0% 0%
20230904 33.98 34.33 33.72 34.21 1.15% 0.59% 0% 4952 0.1684 70.99 34.01 0% 0 0% 0 0% 0 0% 0%
20230901 34.79 35.03 33.68 33.82 -1.71% -0.79% 0% 3503 0.1194 52.36 34.09 0% 0 0% 0 0% 0 0% 0%
20230831 35.21 35.49 34.28 34.41 -1.97% -0.69% 0% 4026 0.1395 62.88 34.65 0% 0 0% 0 0% 0 0% 0%
20230830 35.14 35.96 34.88 35.1 -1.52% -0.82% 0% 4971 0.1759 82.66 35.39 0% 0 0% 0 0% 0 0% 0%
20230829 34.1 35.95 34.1 35.64 5.13% 1.02% 0% 9717 0.3428 150.3 35.28 0% 0 0% 0 0% 0 0% 0%
20230828 35.88 37 33.62 33.9 -2.95% -3.94% 0% 7602 0.2683 135.92 35.29 0% 0 0% 0 0% 0 0% 0%
20230825 34.67 36.75 34.37 34.93 0.37% -1.91% 0% 6074 0.2163 140.69 35.61 0% 0 0% 0 0% 0 0% 0%
20230824 35.12 35.12 34.09 34.8 -0.88% 0.93% 0% 3312 0.1142 80.86 34.48 0% 0 0% 0 0% 0 0% 0%
20230823 35.05 36.41 34.96 35.11 0.17% -0.99% 0% 2724 0.0966 70.23 35.46 0% 0 0% 0 0% 0 0% 0%
20230822 36.1 36.1 34.3 35.05 -2.42% 0% 0% 3384 0.1186 84.76 35.05 0% 0 0% 0 0% 0 0% 0%
20230821 35.3 36.39 35.3 35.92 1.76% -0.11% 0% 3003 0.108 71.11 35.96 0% 0 0% 0 0% 0 0% 0%
20230818 35.26 36 35.07 35.3 0.8% -0.7% 0% 2577 0.0916 53.22 35.55 0% 0 0% 0 0% 0 0% 0%
20230817 34.01 35.18 33.72 35.02 3.21% 1.36% 0% 3314 0.1145 60.7 34.55 0% 0 0% 0 0% 0 0% 0%
20230816 34.87 34.87 33.85 33.93 -2.7% -0.82% 0% 2286 0.0782 42.21 34.21 0% 0 0% 0 0% 0 0% 0%
20230815 34.78 35.47 34.54 34.87 -0.51% -0.26% 0% 2134 0.0746 41.15 34.96 0% 0 0% 0 0% 0 0% 0%
20230814 34.58 35.25 34.05 35.05 1.39% 1.01% 0% 2363 0.082 45.64 34.7 0% 0 0% 0 0% 0 0% 0%
20230811 34.54 35.15 34.45 34.57 -0.8% -0.37% 0% 1735 0.0602 33.1 34.7 0% 0 0% 0 0% 0 0% 0%
20230810 34.74 35.34 34.48 34.85 0.2% -0.2% 0% 1492 0.0521 26.34 34.92 0% 0 0% 0 0% 0 0% 0%
20230809 35.46 35.54 34.24 34.78 -1.89% -0.2% 0% 2178 0.0759 35.69 34.85 0% 0 0% 0 0% 0 0% 0%
20230808 35.36 35.99 34.8 35.45 1% 0.28% 0% 4071 0.1439 73.67 35.35 0% 0 0% 0 0% 0 0% 0%
20230807 35.54 35.72 34.52 35.1 -0.74% 0.4% 0% 4345 0.1519 84.69 34.96 0% 0 0% 0 0% 0 0% 0%
20230804 35.99 36.12 31.24 35.36 -0.11% -0.2% 0% 3717 0.1317 82.5 35.43 0% 0 0% 0 0% 0 0% 0%
20230803 35.9 36.22 35.19 35.4 -1.39% -0.67% 0% 3241 0.1155 80.99 35.64 0% 0 0% 0 0% 0 0% 0%
20230802 36.09 36.28 35.73 35.9 -0.83% -0.36% 0% 1743 0.0628 44.78 36.03 0% 0 0% 0 0% 0 0% 0%
20230801 36.51 36.68 35.98 36.2 -0.14% 0.03% 0% 2611 0.0945 63.3 36.19 0% 0 0% 0 0% 0 0% 0%
20230731 37.1 37.1 35.02 36.25 -1.87% -0.3% 0% 4026 0.1464 96.44 36.36 0% 0 0% 0 0% 0 0% 0%
20230728 37.99 37.99 36.85 36.94 -1.57% -0.4% 0% 3416 0.1267 82.6 37.09 0% 0 0% 0 0% 0 0% 0%
20230727 37.84 38.64 37.42 37.53 -1.05% -0.95% 0% 3093 0.1172 71.64 37.89 0% 0 0% 0 0% 0 0% 0%
20230726 37.99 39.12 37.68 37.93 1.15% -0.89% 0% 5892 0.2255 134.01 38.27 0% 0 0% 0 0% 0 0% 0%
20230725 37.12 37.81 37.12 37.5 0.19% 0.08% 0% 2757 0.1033 61.73 37.47 0% 0 0% 0 0% 0 0% 0%
20230724 36.53 37.58 36.53 37.43 1.03% 0.46% 0% 3325 0.1239 71.82 37.26 0% 0 0% 0 0% 0 0% 0%
20230721 37.45 38.03 36.85 37.05 -0.94% -0.51% 0% 3061 0.114 61.79 37.24 0% 0 0% 0 0% 0 0% 0%
20230720 38.1 38.4 37.15 37.4 -1.22% -0.53% 0% 2407 0.0905 42.72 37.6 0% 0 0% 0 0% 0 0% 0%
20230719 38 38.29 36.96 37.86 -0.11% 0.66% 0% 3555 0.1337 46.87 37.61 0% 0 0% 0 0% 0 0% 0%
20230718 38.88 38.88 37.6 37.9 -1.1% -0.26% 0% 2371 0.0901 28.35 38 0% 0 0% 0 0% 0 0% 0%
20230717 37.8 38.32 37.19 38.32 1.35% 0.92% 0% 4003 0.152 46.54 37.97 0% 0 0% 0 0% 0 0% 0%
20230714 39 39 37.25 37.81 -0.16% -0.45% 0% 5577 0.2118 58.75 37.98 0% 0 0% 0 0% 0 0% 0%
20230713 37.55 38.5 37.49 37.87 0.85% -0.53% 0% 4337 0.1651 45.68 38.07 0% 0 0% 0 0% 0 0% 0%
20230712 37.94 38.5 37.4 37.55 -1.68% -0.45% 0% 5503 0.2076 43.29 37.72 0% 0 0% 0 0% 0 0% 0%
20230711 38.96 38.99 38.05 38.19 -1.06% -0.5% 0% 4164 0.1598 36.44 38.38 0% 0 0% 0 0% 0 0% 0%
20230710 38.66 39.01 37.7 38.6 0.81% 0.47% 0% 6353 0.2441 44.97 38.42 0% 0 0% 0 0% 0 0% 0%
20230707 39.28 39.3 37.5 38.29 -2.45% 0.1% 0% 10056 0.3846 67.57 38.25 0% 0 0% 0 0% 0 0% 0%
20230706 36.25 39.98 36.17 39.25 8.19% 1.39% 0% 21475 0.8313 156.2 38.71 0% 0 0% 0 0% 0 0% 0%
20230705 34.98 37.37 34.98 36.28 3.07% -0.71% 0% 12746 0.4658 77.56 36.54 0% 0 0% 0 0% 0 0% 0%
20230704 34.96 36.02 34.68 35.2 -0.34% 0.34% 0% 5779 0.2027 33.58 35.08 0% 0 0% 0 0% 0 0% 0%
20230703 33.57 36.48 33.4 35.32 5.09% 0.43% 0% 14016 0.4929 71.43 35.17 0% 0 0% 0 0% 0 0% 0%
20230630 33.85 34.71 33.39 33.61 -1.44% -0.06% 0% 6770 0.2277 34.59 33.63 0% 0 0% 0 0% 0 0% 0%
20230629 34.22 35.58 33.88 34.1 0.12% -1.62% 0% 13146 0.4557 69.42 34.66 0% 0 0% 0 0% 0 0% 0%
20230628 31.53 34.84 31.53 34.06 7.24% 3.34% 0% 20634 0.6801 105.09 32.96 0% 0 0% 0 0% 0 0% 0%
20230627 32 32.77 31.66 31.76 -1.52% -1.4% 0% 11433 0.3682 61.58 32.21 0% 0 0% 0 0% 0 0% 0%
20230626 32.17 32.75 31.38 32.25 0.25% 0.31% 0% 15584 0.501 84.85 32.15 0% 0 0% 0 0% 0 0% 0%
20230621 31.18 33.46 30.38 32.17 2.94% 1.71% 0% 26277 0.8311 150.97 31.63 0% 0 0% 0 0% 0 0% 0%
20230620 31.48 32.38 31.01 31.25 -2.37% -0.6% 0% 22872 0.7191 149.85 31.44 0% 0 0% 0 0% 0 0% 0%
20230619 31.23 32.46 30.3 32.01 -7.73% 1.78% 0% 40312 1.2678 300.57 31.45 0% 0 0% 0 0% 0 0% 0%
20230616 37.59 38.65 34.69 34.69 -20% -1.31% 0% 30062 1.0568 335.08 35.15 0% 0 0% 0 0% 0 0% 0%
20230615 42.8 43.78 42.25 43.36 0.98% 0.56% 0% 3947 0.1702 68.67 43.12 0% 0 0% 0 0% 0 0% 0%
20230614 43.9 43.9 42.71 42.94 -1.15% -0.21% 0% 4641 0.1997 74.54 43.03 0% 0 0% 0 0% 0 0% 0%
20230613 41.86 43.77 41.36 43.44 3.92% 0.86% 0% 8364 0.3602 132.98 43.07 0% 0 0% 0 0% 0 0% 0%
20230612 41.82 42.24 41.45 41.8 -0.07% -0.02% 0% 3832 0.1602 59.37 41.81 0% 0 0% 0 0% 0 0% 0%
20230609 42.8 43.42 41 41.83 1.41% -0.69% 0% 6684 0.2815 98.99 42.12 0% 0 0% 0 0% 0 0% 0%
20230608 41.5 42.02 41.07 41.25 -1.01% -0.34% 0% 2114 0.0875 31.48 41.39 0% 0 0% 0 0% 0 0% 0%
20230607 42 42.24 41.03 41.67 0.22% 0.14% 0% 2605 0.1084 37.69 41.61 0% 0 0% 0 0% 0 0% 0%
20230606 41.51 42.15 41.2 41.58 -0.12% -0.14% 0% 2925 0.1218 40.91 41.64 0% 0 0% 0 0% 0 0% 0%
20230605 41.7 42.07 41.09 41.63 -0.67% 0.51% 0% 4551 0.1885 59.49 41.42 0% 0 0% 0 0% 0 0% 0%
20230602 42.87 43.06 41.58 41.91 -2.19% -0.29% 0% 7972 0.3351 106.52 42.03 0% 0 0% 0 0% 0 0% 0%
20230601 41.07 43.2 41.07 42.85 4.26% 1.61% 0% 7564 0.319 96.93 42.17 0% 0 0% 0 0% 0 0% 0%
20230531 42.5 42.58 41 41.1 -2.93% -1.08% 0% 4289 0.1782 54.91 41.55 0% 0 0% 0 0% 0 0% 0%
20230530 41.08 42.58 40.33 42.34 3.07% 1.63% 0% 6801 0.2833 94.09 41.66 0% 0 0% 0 0% 0 0% 0%
20230529 40.78 41.77 40.03 41.08 0.74% 0.34% 0% 4722 0.1933 58.87 40.94 0% 0 0% 0 0% 0 0% 0%
20230526 40.34 41.3 40.02 40.78 0.15% 0.22% 0% 3839 0.1562 37.47 40.69 0% 0 0% 0 0% 0 0% 0%
20230525 40.01 40.74 39.95 40.72 0.67% 0.82% 0% 4127 0.1667 41.35 40.39 0% 0 0% 0 0% 0 0% 0%
20230524 41.4 41.67 40.2 40.45 -1.58% -0.78% 0% 5431 0.2214 56.28 40.77 0% 0 0% 0 0% 0 0% 0%
20230523 40.44 42.14 39.97 41.1 1.66% -0.53% 0% 7805 0.3225 84.12 41.32 0% 0 0% 0 0% 0 0% 0%
20230522 39.2 40.88 39.19 40.43 3.14% 0.82% 0% 4601 0.1845 50.37 40.1 0% 0 0% 0 0% 0 0% 0%
20230519 40.2 40.32 39.1 39.4 -2.45% -0.38% 0% 6864 0.2715 70.78 39.55 0% 0 0% 0 0% 0 0% 0%
20230518 41.16 41.2 40.05 40.39 -1.89% -0.32% 0% 5679 0.2301 59.48 40.52 0% 0 0% 0 0% 0 0% 0%
20230517 41.1 41.54 40.57 41.17 -0.31% 0.46% 0% 7364 0.3018 79.98 40.98 0% 0 0% 0 0% 0 0% 0%
20230516 42.2 42.2 39.8 41.3 0.15% 0.93% 0% 15171 0.6208 174.37 40.92 0% 0 0% 0 0% 0 0% 0%
20230515 38.3 41.77 37.95 41.24 6.98% 1.53% 0% 29615 1.2029 393.46 40.62 0% 0 0% 0 0% 0 0% 0%
20230510 36.24 37 36.01 36.43 0.44% 0.16% 0% 2433 0.0885 26.03 36.37 0% 0 0% 0 0% 0 0% 0%
20230509 37.48 37.48 36.18 36.27 -2.63% -1.14% 0% 2625 0.0963 47.16 36.69 0% 0 0% 0 0% 0 0% 0%
20230508 37.78 38.35 36.9 37.25 -1.38% -0.27% 0% 3494 0.1305 64.94 37.35 0% 0 0% 0 0% 0 0% 0%
20230505 38.21 38.5 37.31 37.77 -1.33% 0.43% 0% 4352 0.1637 79.24 37.61 0% 0 0% 0 0% 0 0% 0%
20230504 36.11 38.4 36.11 38.28 4.42% 1.51% 0% 9330 0.3518 169.72 37.71 0% 0 0% 0 0% 0 0% 0%
20230428 38.95 38.95 36.09 36.66 -1.45% -0.54% 0% 7289 0.2687 143.9 36.86 0% 0 0% 0 0% 0 0% 0%
20230427 37 37.4 36.68 37.2 0.7% 0.24% 0% 3665 0.136 77.28 37.11 0% 0 0% 0 0% 0 0% 0%
20230426 36.35 37.3 36.35 36.94 1.21% -0.03% 0% 3223 0.1191 68.25 36.95 0% 0 0% 0 0% 0 0% 0%
20230425 37.75 37.75 36.39 36.5 -2.43% -0.9% 0% 3003 0.1106 57.59 36.83 0% 0 0% 0 0% 0 0% 0%
20230424 37.21 37.47 35.46 37.41 0.54% 1.11% 0% 3349 0.1239 62.26 37 0% 0 0% 0 0% 0 0% 0%
20230421 37.99 38.18 36.92 37.21 -0.48% -0.27% 0% 3106 0.1159 56.2 37.31 0% 0 0% 0 0% 0 0% 0%
20230420 37.28 37.47 37 37.39 0.13% 0.51% 0% 1809 0.0673 30.39 37.2 0% 0 0% 0 0% 0 0% 0%
20230419 36.98 38.17 36.96 37.34 0.92% -0.4% 0% 4340 0.1627 67.69 37.49 0% 0 0% 0 0% 0 0% 0%
20230418 37.46 38.05 36.68 37 -1.23% 0.03% 0% 4036 0.1493 57.93 36.99 0% 0 0% 0 0% 0 0% 0%
20230417 37.95 37.95 37.2 37.46 0.16% -0.37% 0% 3604 0.1355 48.27 37.6 0% 0 0% 0 0% 0 0% 0%
20230414 37.41 38.12 36.92 37.4 -0.03% -0.48% 0% 4103 0.1542 53.21 37.58 0% 0 0% 0 0% 0 0% 0%
20230413 37.69 38.28 37.25 37.41 -1.03% -0.24% 0% 2984 0.1119 38.75 37.5 0% 0 0% 0 0% 0 0% 0%
20230412 37.23 38.5 37 37.8 0.8% -0.24% 0% 6538 0.2477 83.99 37.89 0% 0 0% 0 0% 0 0% 0%
20230411 37 37.5 36.52 37.5 1.32% 1.16% 0% 4384 0.1625 55.21 37.07 0% 0 0% 0 0% 0 0% 0%
20230410 37.87 37.87 36.5 37.01 -2.27% -0.03% 0% 5192 0.1922 62.37 37.02 0% 0 0% 0 0% 0 0% 0%
20230407 36.5 38.28 36.21 37.87 4.67% 0.72% 0% 7487 0.2815 86.67 37.6 0% 0 0% 0 0% 0 0% 0%
20230406 36.49 36.69 35.09 36.18 -2.14% 0.92% 0% 6792 0.2435 76.66 35.85 0% 0 0% 0 0% 0 0% 0%
20230404 30.77 38.2 30.77 36.97 -0.3% 1.34% 0% 9309 0.3396 107.86 36.48 0% 0 0% 0 0% 0 0% 0%
20230403 35.32 37.27 35.31 37.08 4.98% 1.95% 0% 10654 0.3875 128.95 36.37 0% 0 0% 0 0% 0 0% 0%
20230331 35.46 35.85 34.81 35.32 -0.34% 0.48% 0% 6671 0.2345 81.29 35.15 0% 0 0% 0 0% 0 0% 0%
20230330 36.35 36.35 35.38 35.44 -2.1% -0.78% 0% 4841 0.1729 60.34 35.72 0% 0 0% 0 0% 0 0% 0%
20230329 36.73 36.77 36 36.2 -1.44% 0.03% 0% 5071 0.1835 62.52 36.19 0% 0 0% 0 0% 0 0% 0%
20230328 36 37.17 35.59 36.73 3.03% 0.49% 0% 7593 0.2775 88.55 36.55 0% 0 0% 0 0% 0 0% 0%
20230327 36.25 36.78 35.15 35.65 -2.44% -0.2% 0% 9035 0.3227 105.44 35.72 0% 0 0% 0 0% 0 0% 0%
20230324 36.68 37.52 36.22 36.54 0.61% -0.84% 0% 9280 0.342 113.38 36.85 0% 0 0% 0 0% 0 0% 0%
20230323 37.05 37.05 36.1 36.32 -1.73% -0.33% 0% 5791 0.211 45.88 36.44 0% 0 0% 0 0% 0 0% 0%
20230322 37.53 37.95 36.88 36.96 -0.86% -0.81% 0% 5395 0.201 70.92 37.26 0% 0 0% 0 0% 0 0% 0%
20230321 37.4 37.77 36.88 37.28 -0.32% 0.11% 0% 5110 0.1903 68.93 37.24 0% 0 0% 0 0% 0 0% 0%
20230320 38.1 38.12 36.8 37.4 -1.63% 0.29% 0% 7702 0.2872 101.62 37.29 0% 0 0% 0 0% 0 0% 0%
20230317 38.59 38.73 37.56 38.02 -0.47% -0.21% 0% 6042 0.2302 81.35 38.1 0% 0 0% 0 0% 0 0% 0%
20230316 38.9 38.99 37.5 38.2 -0.93% 0.32% 0% 6812 0.2594 93.94 38.08 0% 0 0% 0 0% 0 0% 0%
20230315 37.01 39.2 36.84 38.56 4.3% 0.84% 0% 9671 0.3698 124.32 38.24 0% 0 0% 0 0% 0 0% 0%
20230314 37.15 37.56 36.5 36.97 -0.48% -0.16% 0% 5233 0.1938 62.65 37.03 0% 0 0% 0 0% 0 0% 0%
20230313 35.96 37.15 35.78 37.15 2.99% 1.64% 0% 7485 0.2736 86.27 36.55 0% 0 0% 0 0% 0 0% 0%
20230310 35.1 36.1 34.67 36.07 2.91% 0.67% 0% 7270 0.2605 78.98 35.83 0% 0 0% 0 0% 0 0% 0%
20230309 35.3 35.83 34.9 35.05 -1.24% -0.79% 0% 3450 0.1219 37.13 35.33 0% 0 0% 0 0% 0 0% 0%
20230308 34.5 35.65 34.5 35.49 2.13% 0.42% 0% 4273 0.151 45.74 35.34 0% 0 0% 0 0% 0 0% 0%
20230307 35.9 36.26 34.57 34.75 -3.26% -1.81% 0% 7456 0.2639 81 35.39 0% 0 0% 0 0% 0 0% 0%
20230306 35.87 36.05 35.06 35.92 0.98% 0.56% 0% 7674 0.2741 85.79 35.72 0% 0 0% 0 0% 0 0% 0%
20230303 35.98 36.16 35.36 35.57 -1.14% -0.53% 0% 4609 0.1648 52 35.76 0% 0 0% 0 0% 0 0% 0%
20230302 35 36.28 34.7 35.98 0.11% 0.7% 0% 13424 0.4796 154.65 35.73 0% 0 0% 0 0% 0 0% 0%
20230301 33.98 36.34 33.69 35.94 5.09% 1.58% 0% 14796 0.5235 181.66 35.38 0% 0 0% 0 0% 0 0% 0%
20230228 33.75 34.66 33.4 34.2 0.86% 0.38% 0% 8971 0.3056 120.69 34.07 0% 0 0% 0 0% 0 0% 0%
20230227 32.66 34.26 32.66 33.91 3.07% 0.56% 0% 12656 0.4267 175.61 33.72 0% 0 0% 0 0% 0 0% 0%
20230224 31.79 32.97 31.79 32.9 1.92% 1.29% 0% 8280 0.2689 113.11 32.48 0% 0 0% 0 0% 0 0% 0%
20230223 31.62 32.7 31.62 32.28 1.61% 0.59% 0% 5696 0.1828 80.75 32.09 0% 0 0% 0 0% 0 0% 0%
20230222 31.97 32.17 31.31 31.77 -0.41% 0.28% 0% 3687 0.1168 51.33 31.68 0% 0 0% 0 0% 0 0% 0%
20230221 31.09 32.28 30.81 31.9 2.57% 0.57% 0% 7163 0.2272 97.91 31.72 0% 0 0% 0 0% 0 0% 0%
20230220 31.83 31.83 30.57 31.1 -1.08% 0.42% 0% 8298 0.257 110.69 30.97 0% 0 0% 0 0% 0 0% 0%
20230217 31.59 31.79 31.29 31.44 -0.51% -0.25% 0% 2944 0.0928 39 31.52 0% 0 0% 0 0% 0 0% 0%
20230216 33.27 33.28 31.31 31.6 -4.47% -1.65% 0% 7679 0.2467 102.75 32.13 0% 0 0% 0 0% 0 0% 0%
20230215 32.58 33.35 32.58 33.08 1.57% 0.09% 0% 5352 0.1769 77.99 33.05 0% 0 0% 0 0% 0 0% 0%
20230214 32.4 32.78 31.84 32.57 0.09% 0.77% 0% 6111 0.1975 84.75 32.32 0% 0 0% 0 0% 0 0% 0%
20230213 30.8 33.3 30.8 32.54 4.53% 0.71% 0% 11245 0.3633 151.87 32.31 0% 0 0% 0 0% 0 0% 0%
20230210 31.08 31.36 30.88 31.13 0.1% -0.13% 0% 4751 0.1481 66.43 31.17 0% 0 0% 0 0% 0 0% 0%
20230209 30.64 31.45 30.15 31.1 2.17% 0.45% 0% 5727 0.1773 78.08 30.96 0% 0 0% 0 0% 0 0% 0%
20230208 30.42 31.31 30.1 30.44 1.13% -0.65% 0% 5241 0.1606 71.2 30.64 0% 0 0% 0 0% 0 0% 0%
20230207 30.92 30.95 29.83 30.1 -1.79% -0.13% 0% 7146 0.2154 92.52 30.14 0% 0 0% 0 0% 0 0% 0%
20230206 30.28 31.28 29.82 30.65 3.13% 0.62% 0% 9648 0.2939 127.85 30.46 0% 0 0% 0 0% 0 0% 0%
20230203 29.78 30.28 29.55 29.72 -0.6% -0.57% 0% 3553 0.1062 48.12 29.89 0% 0 0% 0 0% 0 0% 0%
20230202 30.04 30.29 29.79 29.9 -0.6% -0.3% 0% 4261 0.1278 54.34 29.99 0% 0 0% 0 0% 0 0% 0%
20230201 30.5 30.6 29.86 30.08 0.77% -0.13% 0% 7446 0.2243 84.17 30.12 0% 0 0% 0 0% 0 0% 0%
20230131 30.16 30.66 29.5 29.85 -1.84% -0.13% 0% 8642 0.2583 97.17 29.89 0% 0 0% 0 0% 0 0% 0%
20230130 30.27 30.84 30.05 30.41 0.93% -0.03% 0% 6170 0.1877 71.54 30.42 0% 0 0% 0 0% 0 0% 0%
20230120 30.2 31.18 30.02 30.13 0.23% -1.18% 0% 6575 0.2005 75.9 30.49 0% 0 0% 0 0% 0 0% 0%
20230119 30.7 30.7 29.68 30.06 1.04% -0.3% 0% 5844 0.1762 53.24 30.15 0% 0 0% 0 0% 0 0% 0%
20230118 29.58 30.17 29.5 29.75 0.4% -0.63% 0% 8040 0.2407 91.79 29.94 0% 0 0% 0 0% 0 0% 0%
20230117 29.8 29.96 28.79 29.63 1.2% -0.3% 0% 6709 0.1994 78.18 29.72 0% 0 0% 0 0% 0 0% 0%
20230116 29.86 29.99 29.08 29.28 -0.14% -0.81% 0% 7746 0.2287 92.93 29.52 0% 0 0% 0 0% 0 0% 0%
20230113 29.52 29.98 29.05 29.32 0.27% -1.21% 0% 9213 0.2734 120.66 29.68 0% 0 0% 0 0% 0 0% 0%
20230112 28.62 30.38 28.62 29.24 1.14% -1.28% 0% 15166 0.4492 220.34 29.62 0% 0 0% 0 0% 0 0% 0%
20230111 27.73 28.99 27.73 28.91 2.77% 0.77% 0% 8202 0.2353 143.27 28.69 0% 0 0% 0 0% 0 0% 0%
20230110 27.98 28.58 27.88 28.13 0.04% -0.53% 0% 8221 0.2325 156.96 28.28 0% 0 0% 0 0% 0 0% 0%
20230109 28.25 28.58 27.54 28.12 1.33% -0.07% 0% 8120 0.2285 172.07 28.14 0% 0 0% 0 0% 0 0% 0%
20230106 27.11 28.18 26.84 27.75 1.8% -0.22% 0% 5170 0.1438 123.93 27.81 0% 0 0% 0 0% 0 0% 0%
20230105 26.33 27.33 26.29 27.26 3.41% 0.7% 0% 6521 0.1765 159.47 27.07 0% 0 0% 0 0% 0 0% 0%
20230104 26.14 26.49 25.31 26.36 3.7% 1.19% 0% 4990 0.13 134.51 26.05 0% 0 0% 0 0% 0 0% 0%
20230103 24.4 25.66 24.4 25.42 3.5% 0.55% 0% 3453 0.0873 101.06 25.28 0% 0 0% 0 0% 0 0% 0%
20221230 24.19 24.87 24.19 24.56 1.53% 0.29% 0% 1531 0.0375 19.05 24.49 0% 0 0% 0 0% 0 0% 0%
20221229 24.26 24.59 24.02 24.19 -0.62% -0.33% 0% 1842 0.0447 46.74 24.27 0% 0 0% 0 0% 0 0% 0%
20221228 24.94 24.97 24.25 24.34 -1.62% -0.69% 0% 2158 0.0529 53.63 24.51 0% 0 0% 0 0% 0 0% 0%
20221227 25.6 25.6 24.47 24.74 -1.43% -0.08% 0% 2815 0.0697 61.54 24.76 0% 0 0% 0 0% 0 0% 0%
20221226 24.16 25.41 24.16 25.1 3.89% 0.4% 0% 2796 0.0699 54.64 25 0% 0 0% 0 0% 0 0% 0%
20221223 23.66 24.64 23.34 24.16 -0.25% 0.04% 0% 2228 0.0538 35.53 24.15 0% 0 0% 0 0% 0 0% 0%
20221222 25.15 25.59 24.18 24.22 -4.34% -1.98% 0% 3796 0.0938 47.24 24.71 0% 0 0% 0 0% 0 0% 0%
20221221 25.36 25.97 25.01 25.32 -1.33% -0.55% 0% 1976 0.0503 22.86 25.46 0% 0 0% 0 0% 0 0% 0%
20221220 25.45 25.81 25.09 25.66 0.83% 0.67% 0% 2577 0.0657 29.39 25.49 0% 0 0% 0 0% 0 0% 0%
20221219 26.31 26.77 25.3 25.45 -3.27% -0.9% 0% 4785 0.1229 51.98 25.68 0% 0 0% 0 0% 0 0% 0%
20221216 26.87 26.88 26.18 26.31 -2.05% -0.6% 0% 3423 0.0906 37.63 26.47 0% 0 0% 0 0% 0 0% 0%
20221215 27.57 27.57 26.8 26.86 -1.5% -0.81% 0% 2005 0.0543 22.08 27.08 0% 0 0% 0 0% 0 0% 0%
20221214 27.04 27.55 26.62 27.27 0.63% 1% 0% 6523 0.1761 31.42 27 0% 0 0% 0 0% 0 0% 0%
20221213 27.3 28 27.05 27.1 -1.42% -1.13% 0% 7692 0.2108 87.69 27.41 0% 0 0% 0 0% 0 0% 0%
20221209 29.41 29.55 27.1 27.16 -3.76% -1.91% 0% 11503 0.3185 137.36 27.69 0% 0 0% 0 0% 0 0% 0%
20221208 27.04 28.9 26.7 28.22 2.99% 1.04% 0% 18830 0.5259 242.07 27.93 0% 0 0% 0 0% 0 0% 0%
20221207 25.78 27.67 25.42 27.4 6.61% 2.81% 0% 11853 0.3159 167.56 26.65 0% 0 0% 0 0% 0 0% 0%
20221206 26.16 26.39 25.5 25.7 -1.53% -0.31% 0% 3806 0.0981 56.77 25.78 0% 0 0% 0 0% 0 0% 0%
20221205 26.93 27.31 26 26.1 -2.76% -0.91% 0% 7252 0.191 106.28 26.34 0% 0 0% 0 0% 0 0% 0%
20221202 27.3 27.35 26.68 26.84 -0.67% -0.41% 0% 6396 0.1724 95.46 26.95 0% 0 0% 0 0% 0 0% 0%
20221201 27.06 27.58 26.98 27.02 0.33% -0.52% 0% 5397 0.1466 80.05 27.16 0% 0 0% 0 0% 0 0% 0%
20221130 27.1 27.65 26.88 26.93 -0.99% -0.44% 0% 4129 0.1117 49.15 27.05 0% 0 0% 0 0% 0 0% 0%
20221129 27.2 27.99 27.16 27.2 -0.58% -0.8% 0% 3830 0.105 38.14 27.42 0% 0 0% 0 0% 0 0% 0%
20221128 27.67 28 27.04 27.36 -1.05% 0.07% 0% 4480 0.1225 41.34 27.34 0% 0 0% 0 0% 0 0% 0%
20221125 28.25 28.44 27.54 27.65 -2.43% -0.79% 0% 6297 0.1755 52.64 27.87 0% 0 0% 0 0% 0 0% 0%
20221124 27.11 28.5 27.11 28.34 4.81% 0.93% 0% 8834 0.2481 69.92 28.08 0% 0 0% 0 0% 0 0% 0%
20221123 28.67 28.67 22.87 27.04 -5.42% -2.56% 0% 5664 0.1572 45.25 27.75 0% 0 0% 0 0% 0 0% 0%
20221122 28.79 28.94 27.92 28.59 -0.21% 0.7% 0% 5679 0.1612 46.72 28.39 0% 0 0% 0 0% 0 0% 0%
20221121 28.8 29.8 28.29 28.65 -0.45% -0.56% 0% 6917 0.1993 59.06 28.81 0% 0 0% 0 0% 0 0% 0%
20221118 29.51 29.88 28.75 28.78 -1.77% -0.96% 0% 6941 0.2017 59.47 29.06 0% 0 0% 0 0% 0 0% 0%
20221117 28.5 29.64 28 29.3 1.7% 0.31% 0% 20013 0.5846 171.02 29.21 0% 0 0% 0 0% 0 0% 0%
20221116 28.22 28.97 27.3 28.81 4.27% 1.84% 0% 20729 0.5864 188.19 28.29 0% 0 0% 0 0% 0 0% 0%
20221115 27.79 28.16 26.99 27.63 0.84% 0.33% 0% 11131 0.3066 102.12 27.54 0% 0 0% 0 0% 0 0% 0%
20221114 28.11 28.68 27 27.4 -1.76% -1.4% 0% 17460 0.4852 162.75 27.79 0% 0 0% 0 0% 0 0% 0%
20221111 27.59 27.95 26.9 27.89 2.2% 1.64% 0% 12800 0.3512 134.21 27.44 0% 0 0% 0 0% 0 0% 0%
20221110 27.28 27.55 26.81 27.29 -0.04% 0.48% 0% 5817 0.158 63.89 27.16 0% 0 0% 0 0% 0 0% 0%
20221109 27 27.37 26.71 27.3 1.52% 0.7% 0% 4530 0.1228 50.24 27.11 0% 0 0% 0 0% 0 0% 0%
20221108 26.79 26.98 26.64 26.89 0.22% 0.19% 0% 3007 0.0807 33.67 26.84 0% 0 0% 0 0% 0 0% 0%
20221107 26.83 27.13 26.51 26.83 0% 0.04% 0% 7401 0.1985 82.47 26.82 0% 0 0% 0 0% 0 0% 0%
20221104 26.73 27.16 26.68 26.83 0.11% -0.15% 0% 7343 0.1973 85.93 26.87 0% 0 0% 0 0% 0 0% 0%
20221103 26.5 27.68 26.47 26.8 0% -0.19% 0% 10096 0.2711 122.76 26.85 0% 0 0% 0 0% 0 0% 0%
20221102 25.65 27.26 25.28 26.8 4.48% 0.87% 0% 17382 0.4619 232.68 26.57 0% 0 0% 0 0% 0 0% 0%
20221101 24.34 25.67 23.85 25.65 6.92% 2.48% 0% 11463 0.2869 176.02 25.03 0% 0 0% 0 0% 0 0% 0%
20221031 23.59 24.12 23.59 23.99 1.7% 0.17% 0% 4180 0.1001 67.93 23.95 0% 0 0% 0 0% 0 0% 0%
20221028 23.78 23.98 23.22 23.59 -0.59% -0.13% 0% 8200 0.1937 137.87 23.62 0% 0 0% 0 0% 0 0% 0%
20221027 24 24.5 23.53 23.73 0.47% -0.96% 0% 5935 0.1422 113.53 23.96 0% 0 0% 0 0% 0 0% 0%
20221026 24 24 22.73 23.62 0.6% -0.17% 0% 3440 0.0814 67.45 23.66 0% 0 0% 0 0% 0 0% 0%
20221025 23.68 23.68 22.55 23.48 0.77% 1.51% 0% 4319 0.0999 78.49 23.13 0% 0 0% 0 0% 0 0% 0%
20221024 23.45 23.97 23.16 23.3 -0.85% -0.55% 0% 4550 0.1066 85.95 23.43 0% 0 0% 0 0% 0 0% 0%
20221021 22.5 23.83 22.5 23.5 3.52% 0.21% 0% 6243 0.1464 119.62 23.45 0% 0 0% 0 0% 0 0% 0%
20221020 23.09 23.26 22.51 22.7 -1.77% -0.83% 0% 2897 0.0663 57.98 22.89 0% 0 0% 0 0% 0 0% 0%
20221019 23.8 24.6 23.03 23.11 -2.86% -0.9% 0% 5060 0.118 97.5 23.32 0% 0 0% 0 0% 0 0% 0%
20221018 23.33 23.79 23.18 23.79 1.97% 0.89% 0% 4868 0.1148 92.98 23.58 0% 0 0% 0 0% 0 0% 0%
20221017 23.13 23.53 23.13 23.33 0.09% 0.13% 0% 3082 0.0718 61.07 23.3 0% 0 0% 0 0% 0 0% 0%
20220720 27.44 27.44 26.85 26.9 -0.77% -0.41% 0% 6006 0.1622 72.34 27.01 0% 0 0% 0 0% 0 0% 0%
20220719 26.94 27.6 26.7 27.11 0.41% -0.04% 0% 9244 0.2507 108.02 27.12 0% 0 0% 0 0% 0 0% 0%
20220718 26.3 27.23 25.84 27 4.25% 0.56% 0% 12052 0.3236 136.53 26.85 0% 0 0% 0 0% 0 0% 0%
20220715 26.45 26.96 25.6 25.9 -1.78% -0.96% 0% 11063 0.2893 113.1 26.15 0% 0 0% 0 0% 0 0% 0%
20220714 25.99 26.85 25.43 26.37 2.17% 0.34% 0% 10895 0.2863 97.35 26.28 0% 0 0% 0 0% 0 0% 0%
20220713 24.9 25.98 24.68 25.81 4.83% 0.98% 0% 7818 0.1998 70.48 25.56 0% 0 0% 0 0% 0 0% 0%
20220712 25.19 25.34 24.6 24.62 -2.42% -1.32% 0% 4890 0.122 41.73 24.95 0% 0 0% 0 0% 0 0% 0%
20220711 25.53 25.86 25.11 25.23 -1.98% -0.86% 0% 5324 0.1355 44.78 25.45 0% 0 0% 0 0% 0 0% 0%
20220708 25.36 26.03 25.36 25.74 0.31% -0.08% 0% 6375 0.1642 54.47 25.76 0% 0 0% 0 0% 0 0% 0%
20220707 25.64 26.48 25.38 25.66 -1.12% -0.35% 0% 7499 0.1931 63.96 25.75 0% 0 0% 0 0% 0 0% 0%
20220706 26 26.54 25.53 25.95 0.19% -0.46% 0% 9361 0.244 82.32 26.07 0% 0 0% 0 0% 0 0% 0%
20220705 26.93 26.93 25.69 25.9 -0.69% -0.54% 0% 11354 0.2957 102.76 26.04 0% 0 0% 0 0% 0 0% 0%
20220704 26.08 27 25.69 26.08 0.5% -0.65% 0% 19226 0.5047 174.61 26.25 0% 0 0% 0 0% 0 0% 0%
20220701 24.29 27.31 24.12 25.95 7.45% 2.21% 0% 26184 0.6648 237.67 25.39 0% 0 0% 0 0% 0 0% 0%
20220630 24.14 24.45 23.94 24.15 0.04% -0.29% 0% 7147 0.1731 75.77 24.22 0% 0 0% 0 0% 0 0% 0%
20220629 25.15 25.15 24.11 24.14 -3.75% -1.23% 0% 11640 0.2845 125.2 24.44 0% 0 0% 0 0% 0 0% 0%
20220628 24.61 25.15 24.33 25.08 1.91% 0.84% 0% 9062 0.2254 104.46 24.87 0% 0 0% 0 0% 0 0% 0%
20220627 24.81 24.98 24.48 24.61 -0.36% -0.24% 0% 4831 0.1192 56.75 24.67 0% 0 0% 0 0% 0 0% 0%
20220624 24.6 24.9 24.38 24.7 0.41% 0.12% 0% 6749 0.1665 77.8 24.67 0% 0 0% 0 0% 0 0% 0%
20220623 24.41 24.71 24.13 24.6 1.11% 0.61% 0% 5571 0.1362 65 24.45 0% 0 0% 0 0% 0 0% 0%
20220622 25.05 25.67 24.26 24.33 -1.97% -1.22% 0% 6374 0.157 72.65 24.63 0% 0 0% 0 0% 0 0% 0%
20220621 24.91 25.66 24.62 24.82 -1.12% -0.92% 0% 12170 0.3049 138.76 25.05 0% 0 0% 0 0% 0 0% 0%
20220620 24.38 25.72 23.92 25.1 4.28% 1.33% 0% 16942 0.4197 196.36 24.77 0% 0 0% 0 0% 0 0% 0%
20220617 23.85 24.13 23.42 24.07 0.04% 0.8% 0% 6646 0.1587 76.51 23.88 0% 0 0% 0 0% 0 0% 0%
20220616 23.8 24.13 23.7 24.06 1.09% 0.59% 0% 6914 0.1654 79.84 23.92 0% 0 0% 0 0% 0 0% 0%
20220615 23.93 24.15 23.6 23.8 -0.54% -0.34% 0% 7162 0.171 82.92 23.88 0% 0 0% 0 0% 0 0% 0%
20220614 23.93 23.95 23.12 23.93 -0.62% 1.48% 0% 7371 0.1738 86.75 23.58 0% 0 0% 0 0% 0 0% 0%
20220613 23.61 24.13 23.41 24.08 2.29% 1.01% 0% 6758 0.1611 84.24 23.84 0% 0 0% 0 0% 0 0% 0%
20220610 23.54 23.69 23.03 23.54 1.33% 0.21% 0% 5190 0.1219 64.71 23.49 0% 0 0% 0 0% 0 0% 0%
20220609 23.68 23.95 23.16 23.23 -2.88% -1.02% 0% 8053 0.189 99.05 23.47 0% 0 0% 0 0% 0 0% 0%
20220608 24.24 24.32 23.44 23.92 -1.77% -0.17% 0% 7226 0.1731 89.03 23.96 0% 0 0% 0 0% 0 0% 0%
20220607 24.62 24.62 23.91 24.35 -1.22% 0.83% 0% 9872 0.2384 117.6 24.15 0% 0 0% 0 0% 0 0% 0%
20220606 23.77 24.88 23.56 24.65 3.7% 1.23% 0% 13648 0.3323 175.07 24.35 0% 0 0% 0 0% 0 0% 0%
20220602 23.35 23.99 22.92 23.77 0.64% 1.24% 0% 6393 0.1501 90.57 23.48 0% 0 0% 0 0% 0 0% 0%
20220601 23.3 23.86 23.01 23.62 1.46% 0.47% 0% 6469 0.1521 95.3 23.51 0% 0 0% 0 0% 0 0% 0%
20220531 23.11 23.43 22.59 23.4 1.25% 1.52% 0% 5064 0.1167 73.74 23.05 0% 0 0% 0 0% 0 0% 0%
20220530 23.2 23.59 22.56 23.11 -0.09% 0.7% 0% 3904 0.0896 56.23 22.95 0% 0 0% 0 0% 0 0% 0%
20220527 24 24.01 22.94 23.13 -1.2% -0.77% 0% 5774 0.1346 83.04 23.31 0% 0 0% 0 0% 0 0% 0%
20220526 23.81 24 22.83 23.41 -1.35% 0.43% 0% 6359 0.1482 89.12 23.31 0% 0 0% 0 0% 0 0% 0%
20220525 22.69 23.8 22.62 23.73 4.58% 1.37% 0% 10237 0.2396 140.06 23.41 0% 0 0% 0 0% 0 0% 0%
20220524 24.68 24.78 22.55 22.69 -6.55% -2.74% 0% 11618 0.2711 158.92 23.33 0% 0 0% 0 0% 0 0% 0%
20220523 23.99 24.35 23.85 24.28 1.46% 0.58% 0% 5092 0.1229 72.98 24.14 0% 0 0% 0 0% 0 0% 0%
20220520 23.79 24.25 23.7 23.93 0.8% 0.13% 0% 4770 0.114 62.56 23.9 0% 0 0% 0 0% 0 0% 0%
20220519 23.34 23.97 23.18 23.74 0% 0.47% 0% 3931 0.0929 49.65 23.63 0% 0 0% 0 0% 0 0% 0%
20220518 23.2 24.07 22.8 23.74 0.76% -0.29% 0% 5829 0.1388 69.73 23.81 0% 0 0% 0 0% 0 0% 0%
20220517 23.97 24.05 23.15 23.56 -1.71% 0.34% 0% 5378 0.1263 60.96 23.48 0% 0 0% 0 0% 0 0% 0%
20220516 24.19 24.58 23.64 23.97 -0.91% -0.17% 0% 4402 0.1057 47.29 24.01 0% 0 0% 0 0% 0 0% 0%
20220513 24.63 24.63 23.82 24.19 -0.29% 0.08% 0% 6933 0.1676 72.95 24.17 0% 0 0% 0 0% 0 0% 0%
20220512 24.15 24.48 23.65 24.26 1% 0.33% 0% 7220 0.1746 74.15 24.18 0% 0 0% 0 0% 0 0% 0%
20220511 24.3 25 24.02 24.02 -2% -2.36% 0% 9234 0.2272 90.61 24.6 0% 0 0% 0 0% 0 0% 0%
20220510 23.5 24.57 23.4 24.51 2.21% 1.28% 0% 10493 0.2539 103.56 24.2 0% 0 0% 0 0% 0 0% 0%
20220509 23.43 24.15 23.12 23.98 2.22% 0.93% 0% 10958 0.2604 107.96 23.76 0% 0 0% 0 0% 0 0% 0%
20220506 23.11 23.99 22.59 23.46 0.3% 0.26% 0% 6738 0.1577 64.11 23.4 0% 0 0% 0 0% 0 0% 0%
20220505 23.63 23.99 22.34 23.39 3.96% 1.3% 0% 9106 0.2103 85.12 23.09 0% 0 0% 0 0% 0 0% 0%
20220429 21.98 23.05 21.61 22.5 3.07% 0% 0% 9643 0.217 88.36 22.5 0% 0 0% 0 0% 0 0% 0%
20220428 23 23.8 21.63 21.83 -6.95% -3.06% 0% 12477 0.281 114.27 22.52 0% 0 0% 0 0% 0 0% 0%
20220427 22.4 23.53 21.77 23.46 3.58% 3.76% 0% 7078 0.16 68.28 22.61 0% 0 0% 0 0% 0 0% 0%
20220426 23.99 24.48 22.34 22.65 -5.59% -3.45% 0% 9104 0.2136 88.54 23.46 0% 0 0% 0 0% 0 0% 0%
20220425 25 26.2 23.87 23.99 -5.18% -3.62% 0% 12690 0.3159 132.16 24.89 0% 0 0% 0 0% 0 0% 0%
20220422 25.82 26.04 25.08 25.3 -3.69% -0.98% 0% 6101 0.1559 66.2 25.55 0% 0 0% 0 0% 0 0% 0%
20220421 26.8 26.89 25.6 26.27 -2.88% 0.23% 0% 8006 0.2098 81.88 26.21 0% 0 0% 0 0% 0 0% 0%
20220420 26.56 27.77 26.56 27.05 1.84% -0.15% 0% 11401 0.3089 108.19 27.09 0% 0 0% 0 0% 0 0% 0%
20220419 25.99 26.85 25.62 26.56 2.19% 1.07% 0% 6291 0.1653 51.57 26.28 0% 0 0% 0 0% 0 0% 0%
20220418 25 26.37 24.96 25.99 1.8% 0.35% 0% 7468 0.1934 54.26 25.9 0% 0 0% 0 0% 0 0% 0%
20220415 26.27 26.51 25.35 25.53 -3.99% -0.62% 0% 8753 0.2249 61.15 25.69 0% 0 0% 0 0% 0 0% 0%
20220414 26.53 27.09 26.45 26.59 0.49% -0.6% 0% 6520 0.1744 46.69 26.75 0% 0 0% 0 0% 0 0% 0%
20220413 27.9 27.9 26.42 26.46 -4.41% -2.11% 0% 9046 0.2445 62.25 27.03 0% 0 0% 0 0% 0 0% 0%
20220412 26.95 27.84 26.8 27.68 2.78% 1.02% 0% 7738 0.212 53.79 27.4 0% 0 0% 0 0% 0 0% 0%
20220411 27.74 27.98 26.81 26.93 -2.92% -1.39% 0% 11405 0.3115 78.28 27.31 0% 0 0% 0 0% 0 0% 0%
20220408 28.82 29.66 27.72 27.74 -4.18% -2.77% 0% 13562 0.3869 97.88 28.53 0% 0 0% 0 0% 0 0% 0%
20220407 28.19 29.58 28.19 28.95 1.19% -0.38% 0% 17441 0.5069 128.14 29.06 0% 0 0% 0 0% 0 0% 0%
20220401 28.08 29.57 27.6 29.5 3.87% 2.43% 0% 22761 0.6555 166.06 28.8 0% 0 0% 0 0% 0 0% 0%
20220331 27.5 28.84 26.94 28.4 4.45% 0.74% 0% 18683 0.5266 149.08 28.19 0% 0 0% 0 0% 0 0% 0%
20220330 27.35 27.84 26.73 27.19 -1.77% -0.04% 0% 11362 0.309 91.36 27.2 0% 0 0% 0 0% 0 0% 0%
20220329 28.4 28.65 27.5 27.68 -2.02% -0.68% 0% 9759 0.272 77.88 27.87 0% 0 0% 0 0% 0 0% 0%
20220328 27.81 28.59 27 28.25 -2.55% 1% 0% 12322 0.3446 93.85 27.97 0% 0 0% 0 0% 0 0% 0%
20220325 29.5 30.09 28.99 28.99 -2.42% -1.5% 0% 7879 0.2319 62.67 29.43 0% 0 0% 0 0% 0 0% 0%
20220324 30.03 30.31 29.53 29.71 -2.53% -0.4% 0% 7850 0.2342 59.37 29.83 0% 0 0% 0 0% 0 0% 0%
20220323 31.01 31.45 30.35 30.48 -1.71% -1.04% 0% 8683 0.2674 64.18 30.8 0% 0 0% 0 0% 0 0% 0%
20220322 31.01 31.54 30.6 31.01 -1.24% 0.26% 0% 10766 0.333 77.21 30.93 0% 0 0% 0 0% 0 0% 0%
20220321 30.69 31.43 30.06 31.4 3.63% 1.62% 0% 12981 0.4011 92.92 30.9 0% 0 0% 0 0% 0 0% 0%
20220318 29.55 30.84 29.55 30.3 1.68% 0.13% 0% 8037 0.2432 55.76 30.26 0% 0 0% 0 0% 0 0% 0%
20220317 30.02 30.85 29.51 29.8 0.37% -1.42% 0% 12549 0.3793 76.68 30.23 0% 0 0% 0 0% 0 0% 0%
20220316 29.26 30.08 28.64 29.69 2.38% 0.95% 0% 14239 0.4188 81.08 29.41 0% 0 0% 0 0% 0 0% 0%
20220315 30.46 31.6 28.88 29 -5.87% -3.04% 0% 15299 0.4576 82.49 29.91 0% 0 0% 0 0% 0 0% 0%
20220311 33.73 33.82 32 32.61 -4.09% -0.37% 0% 11883 0.3889 64.92 32.73 0% 0 0% 0 0% 0 0% 0%
20220310 33.79 35.4 33.44 34 1.46% -1.02% 0% 14521 0.4988 76.32 34.35 0% 0 0% 0 0% 0 0% 0%
20220309 34.79 35.45 32.61 33.51 -4.28% -1.53% 0% 13586 0.4623 62.49 34.03 0% 0 0% 0 0% 0 0% 0%
20220308 36.19 36.58 34.89 35.01 -2.97% -1.13% 0% 11903 0.4215 55.03 35.41 0% 0 0% 0 0% 0 0% 0%
20220307 36.8 36.95 35.51 36.08 -0.25% 0.17% 0% 10535 0.3795 45.76 36.02 0% 0 0% 0 0% 0 0% 0%
20220304 36.96 37.49 35.93 36.17 -2.03% -1.09% 0% 14656 0.5359 57.89 36.57 0% 0 0% 0 0% 0 0% 0%
20220303 38.41 38.93 36.51 36.92 -3.85% -2.09% 0% 21870 0.8247 79.45 37.71 0% 0 0% 0 0% 0 0% 0%
20220302 38.15 38.93 37.62 38.4 -0.65% 0.87% 0% 15826 0.6025 53.37 38.07 0% 0 0% 0 0% 0 0% 0%
20220301 38.6 39.1 37.89 38.65 -0.9% 0.26% 0% 20835 0.8032 66.54 38.55 0% 0 0% 0 0% 0 0% 0%
20220228 37.95 39.3 36.8 39 2.04% 1.99% 0% 23615 0.9031 75.74 38.24 0% 0 0% 0 0% 0 0% 0%
20220225 38.08 38.58 36.2 38.22 2.74% 1.41% 0% 24606 0.9274 79.55 37.69 0% 0 0% 0 0% 0 0% 0%
20220224 36.43 39.81 36.43 37.2 0.84% -1.46% 0% 35669 1.3465 118.66 37.75 0% 0 0% 0 0% 0 0% 0%
20220223 35.77 37.41 35.77 36.89 1.51% 0.38% 0% 19678 0.7232 67.86 36.75 0% 0 0% 0 0% 0 0% 0%
20220222 37.5 38 35.5 36.34 -3.09% -0.9% 0% 28904 1.0599 98.95 36.67 0% 0 0% 0 0% 0 0% 0%
20220221 36.42 38.98 36 37.5 -0.03% 0.13% 0% 35994 1.3478 132.41 37.45 0% 0 0% 0 0% 0 0% 0%
20220218 34.3 39 33.6 37.51 3.11% 2.71% 0% 45357 1.6566 169.69 36.52 0% 0 0% 0 0% 0 0% 0%
20220217 35.5 37.99 34.99 36.38 2.02% 0.5% 0% 47255 1.7107 190.99 36.2 0% 0 0% 0 0% 0 0% 0%
20220216 32.8 36 32.5 35.66 6.32% 2.65% 0% 39435 1.37 167.58 34.74 0% 0 0% 0 0% 0 0% 0%
20220215 33 33.84 31.67 33.54 1.61% 1.64% 0% 19830 0.6544 83.31 33 0% 0 0% 0 0% 0 0% 0%
20220214 31.26 33.34 31.13 33.01 3.41% 2.17% 0% 19858 0.6416 74.34 32.31 0% 0 0% 0 0% 0 0% 0%
20220211 32.57 33.24 31.8 31.92 -4% -1.39% 0% 19157 0.6201 67.7 32.37 0% 0 0% 0 0% 0 0% 0%
20220210 33.83 34.9 33.09 33.25 -0.24% -1.13% 0% 19826 0.6668 69.8 33.63 0% 0 0% 0 0% 0 0% 0%
20220209 34.33 34.68 32.94 33.33 -1.24% -0.54% 0% 23077 0.7733 77.13 33.51 0% 0 0% 0 0% 0 0% 0%
20211203 29.74 30.08 28.61 28.88 -2.89% -1.4% 0% 16896 0.4949 48.34 29.29 0% 0 0% 0 0% 0 0% 0%
20211202 31.9 32.28 29.49 29.74 -5.89% -2.46% 0% 27865 0.8495 79.74 30.49 0% 0 0% 0 0% 0 0% 0%
20211201 30.23 31.6 30.05 31.6 3.81% 2.13% 0% 24582 0.7606 71.21 30.94 0% 0 0% 0 0% 0 0% 0%
20211130 31.8 31.98 30.21 30.44 -3.43% -1.17% 0% 29248 0.9008 83.56 30.8 0% 0 0% 0 0% 0 0% 0%
20211129 30.28 31.68 29.8 31.52 2.11% 1.12% 0% 32451 1.0115 87.12 31.17 0% 0 0% 0 0% 0 0% 0%
20211126 30.52 32.35 30.3 30.87 -0.03% -2.03% 0% 43031 1.3559 104.6 31.51 0% 0 0% 0 0% 0 0% 0%
20211125 30.22 31.1 29.11 30.88 1.75% 1.45% 0% 34895 1.0622 80.52 30.44 0% 0 0% 0 0% 0 0% 0%
20211124 30.53 30.93 29.88 30.35 -1.36% 0.03% 0% 30633 0.9294 70.1 30.34 0% 0 0% 0 0% 0 0% 0%
20211123 29.77 30.8 29.5 30.77 2.98% 1.45% 0% 33234 1.0081 77.76 30.33 0% 0 0% 0 0% 0 0% 0%
20211122 28.74 30.24 28.6 29.88 2.68% 0.88% 0% 31531 0.9339 73.18 29.62 0% 0 0% 0 0% 0 0% 0%
20211119 28.54 29.5 28 29.1 1.04% 0.94% 0% 30705 0.8853 70.09 28.83 0% 0 0% 0 0% 0 0% 0%
20211118 28.11 29.08 27.85 28.8 1.05% 0.88% 0% 30093 0.8592 69.83 28.55 0% 0 0% 0 0% 0 0% 0%
20211117 27.88 28.82 27.88 28.5 1.79% 0.07% 0% 30144 0.8586 71.64 28.48 0% 0 0% 0 0% 0 0% 0%
20211116 30.85 31.3 27.9 28 -10% -4.08% 0% 54623 1.5943 137.13 29.19 0% 0 0% 0 0% 0 0% 0%
20211115 32.4 33.51 30 31.11 6.03% -0.06% 0% 69440 2.162 206.25 31.13 0% 0 0% 0 0% 0 0% 0%
20211112 27.41 29.71 27.04 29.34 5.84% 3.13% 0% 53988 1.5357 180.31 28.45 0% 0 0% 0 0% 0 0% 0%
20211111 26.71 28.24 26.71 27.72 3.36% 0.54% 0% 40761 1.1237 151.1 27.57 0% 0 0% 0 0% 0 0% 0%
20211110 26.43 26.9 25.98 26.82 0.56% 1.82% 0% 24856 0.6546 90.21 26.34 0% 0 0% 0 0% 0 0% 0%
20211109 25.52 26.71 25.51 26.67 3.37% 1.48% 0% 33513 0.8808 109.16 26.28 0% 0 0% 0 0% 0 0% 0%
20211108 26.53 26.99 25.59 25.8 1.38% -1.6% 0% 31448 0.8245 104.17 26.22 0% 0 0% 0 0% 0 0% 0%
20211105 25.1 25.86 25.1 25.45 0.67% 0% 0% 21997 0.5599 72.96 25.45 0% 0 0% 0 0% 0 0% 0%
20211104 25.1 25.88 25.1 25.28 0.72% -0.75% 0% 23438 0.597 76.14 25.47 0% 0 0% 0 0% 0 0% 0%
20211103 24.5 25.1 24 25.1 2.87% 2.28% 0% 22186 0.5445 67.04 24.54 0% 0 0% 0 0% 0 0% 0%
20211102 25.4 25.8 24.27 24.4 -4.65% -2.52% 0% 24222 0.6062 71.31 25.03 0% 0 0% 0 0% 0 0% 0%
20211101 25.69 25.83 25.2 25.59 -0.39% 0.24% 0% 16152 0.4123 45.08 25.53 0% 0 0% 0 0% 0 0% 0%
20211029 25.2 26 25.05 25.69 0.94% 0.31% 0% 21372 0.5473 52.03 25.61 0% 0 0% 0 0% 0 0% 0%
20211028 27.39 27.5 25.33 25.45 -9.4% -3.05% 0% 38733 1.0166 83.18 26.25 0% 0 0% 0 0% 0 0% 0%
20211027 27.23 28.81 26.82 28.09 4.42% 0.97% 0% 52797 1.4686 117.1 27.82 0% 0 0% 0 0% 0 0% 0%
20211026 26.4 27 26.21 26.9 1.55% 1.2% 0% 27669 0.7355 59.52 26.58 0% 0 0% 0 0% 0 0% 0%
20211025 26.3 26.78 26.07 26.49 -0.34% 0.11% 0% 22027 0.5829 45.82 26.46 0% 0 0% 0 0% 0 0% 0%
20211022 27.08 27.67 26.56 26.58 -2.39% -1.59% 0% 26994 0.7291 53.58 27.01 0% 0 0% 0 0% 0 0% 0%
20211021 27 27.39 26.71 27.23 -2.75% 0.7% 0% 32358 0.875 59.22 27.04 0% 0 0% 0 0% 0 0% 0%
20211020 28.6 28.77 27.95 28 -3.11% -0.92% 0% 32268 0.9118 57.12 28.26 0% 0 0% 0 0% 0 0% 0%
20211019 30.04 30.09 28.82 28.9 -4.53% -1.16% 0% 41861 1.2242 68.34 29.24 0% 0 0% 0 0% 0 0% 0%
20211018 30.16 31.89 29.65 30.27 -2.17% -0.79% 0% 56625 1.7275 81.42 30.51 0% 0 0% 0 0% 0 0% 0%
20211015 29 32.97 27.91 30.94 6.18% 4% 0% 73781 2.1947 101.02 29.75 0% 0 0% 0 0% 0 0% 0%
20211014 28 29.8 27.99 29.14 2.03% 0.59% 0% 45489 1.3178 60.13 28.97 0% 0 0% 0 0% 0 0% 0%
20211013 27.58 28.98 27.58 28.56 2.07% 0.28% 0% 45349 1.2917 54.73 28.48 0% 0 0% 0 0% 0 0% 0%
20211012 27.93 28.32 27.21 27.98 -0.78% 0.87% 0% 39385 1.0927 41.74 27.74 0% 0 0% 0 0% 0 0% 0%
20211011 29 29 27.8 28.2 -5.62% -0.07% 0% 51916 1.4651 49.57 28.22 0% 0 0% 0 0% 0 0% 0%
20211008 30.2 32.15 29.59 29.88 1.01% -2.16% 0% 62464 1.9077 56.34 30.54 0% 0 0% 0 0% 0 0% 0%
20210930 29.95 31.15 29.01 29.58 -3.68% -0.6% 0% 68967 2.0524 51.55 29.76 0% 0 0% 0 0% 0 0% 0%
20210929 32 35.85 30.66 30.71 -15% -4.54% 0% 87271 2.8077 54.5 32.17 0% 0 0% 0 0% 0 0% 0%
20210928 33.18 43.98 33.18 36.13 158.44% -4.16% 0% 119397 4.5014 56.52 37.7 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