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. 君亭酒店301073
    4. 返回上一页 刷新
股票代码（例：sz301073）       385条   (进入君亭酒店股票专站) 君亭酒店股票成本分析
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 30.37 30.51 29.77 30.05 -0.66% 0.07% 0% 62835 1.8869 53.92 30.03 0% 0 0% 0 0% 0 0% 0%
20230927 32.18 32.32 30.13 30.25 -5.97% -1.31% 0% 103917 3.1851 89.04 30.65 0% 0 0% 0 0% 0 0% 0%
20230926 32.77 33.32 32.12 32.17 -1.41% -1.56% 0% 62713 2.0495 56.71 32.68 0% 0 0% 0 0% 0 0% 0%
20230925 33.8 33.88 32.5 32.63 -3.32% -1.12% 0% 76219 2.5155 66.76 33 0% 0 0% 0 0% 0 0% 0%
20230922 33.37 33.75 32.11 33.75 0.84% 1.81% 0% 86090 2.8535 73.45 33.15 0% 0 0% 0 0% 0 0% 0%
20230921 33.97 34.2 32.88 33.47 -2.16% 0.27% 0% 78721 2.6276 66.52 33.38 0% 0 0% 0 0% 0 0% 0%
20230920 37.1 37.5 33.81 34.21 -9.62% -2.84% 0% 122857 4.3255 103.88 35.21 0% 0 0% 0 0% 0 0% 0%
20230919 39.01 39.34 37.1 37.85 -4.64% -1.38% 0% 118853 4.5614 115.31 38.38 0% 0 0% 0 0% 0 0% 0%
20230918 38.67 40.58 38.67 39.69 5% 0.33% 0% 177168 7.0083 184.95 39.56 0% 0 0% 0 0% 0 0% 0%
20230915 36.88 38.65 36.88 37.8 2.16% 0.03% 0% 89450 3.3799 96.96 37.79 0% 0 0% 0 0% 0 0% 0%
20230914 38.29 38.7 36.6 37 -1.65% -0.75% 0% 71882 2.6801 75.92 37.28 0% 0 0% 0 0% 0 0% 0%
20230913 37.22 38.3 36.87 37.62 1.4% -0.11% 0% 94494 3.5588 103.93 37.66 0% 0 0% 0 0% 0 0% 0%
20230912 38.4 38.8 36.85 37.1 -4.92% -1.59% 0% 95105 3.5854 111.56 37.7 0% 0 0% 0 0% 0 0% 0%
20230911 38.76 39.5 38.13 39.02 0.67% 0.46% 0% 94225 3.6601 120.89 38.84 0% 0 0% 0 0% 0 0% 0%
20230908 38.13 39.1 37.4 38.76 0.21% 1.31% 0% 91863 3.5145 125.96 38.26 0% 0 0% 0 0% 0 0% 0%
20230907 37.14 39.9 37.13 38.68 3.28% 0.26% 0% 123352 4.7591 186.36 38.58 0% 0 0% 0 0% 0 0% 0%
20230906 37.54 37.9 36.9 37.45 -0.66% 0.4% 0% 60203 2.2455 101.08 37.3 0% 0 0% 0 0% 0 0% 0%
20230905 36.85 38.02 36.59 37.7 1.15% 0.59% 0% 77299 2.8969 136.53 37.48 0% 0 0% 0 0% 0 0% 0%
20230904 36.3 37.99 36.07 37.27 1.97% -0.19% 0% 107211 4.003 209.07 37.34 0% 0 0% 0 0% 0 0% 0%
20230901 34.95 37.37 34.95 36.55 4.82% 0.86% 0% 104971 3.804 239.7 36.24 0% 0 0% 0 0% 0 0% 0%
20230831 34 35.18 33.45 34.87 1.51% 1.22% 0% 47041 1.6204 121.71 34.45 0% 0 0% 0 0% 0 0% 0%
20230830 34.68 35.1 33.76 34.35 -1.21% 0.15% 0% 42184 1.4471 111.96 34.3 0% 0 0% 0 0% 0 0% 0%
20230829 33.24 34.95 32.97 34.77 4.07% 1.91% 0% 49271 1.6813 133.67 34.12 0% 0 0% 0 0% 0 0% 0%
20230828 35.46 35.67 33.19 33.41 -1.3% -2.62% 0% 37580 1.2893 98.64 34.31 0% 0 0% 0 0% 0 0% 0%
20230825 34.11 34.79 33.11 33.85 -2.08% -0.44% 0% 33180 1.1282 76.15 34 0% 0 0% 0 0% 0 0% 0%
20230824 33.82 35.17 33.5 34.57 1.98% -0.12% 0% 41612 1.4401 95.9 34.61 0% 0 0% 0 0% 0 0% 0%
20230823 34.1 35.5 33.62 33.9 -0.59% -1.25% 0% 36380 1.249 86.17 34.33 0% 0 0% 0 0% 0 0% 0%
20230822 33.78 34.1 33.25 34.1 1.76% 1.28% 0% 24781 0.8344 59.99 33.67 0% 0 0% 0 0% 0 0% 0%
20230821 34 34.3 33.4 33.51 -1.5% -0.53% 0% 23112 0.7786 56.17 33.69 0% 0 0% 0 0% 0 0% 0%
20230818 35.16 35.46 33.8 34.02 -3.54% -1.19% 0% 35877 1.2353 87.3 34.43 0% 0 0% 0 0% 0 0% 0%
20230817 34.1 35.55 34.1 35.27 2.02% 0.89% 0% 34288 1.1986 81.6 34.96 0% 0 0% 0 0% 0 0% 0%
20230816 35.68 35.69 34.51 34.57 -2.01% -1.03% 0% 34049 1.1892 79.24 34.93 0% 0 0% 0 0% 0 0% 0%
20230815 36.8 36.92 35.15 35.28 -5.59% -1.75% 0% 61094 2.1938 137.94 35.91 0% 0 0% 0 0% 0 0% 0%
20230814 35.53 37.9 35.16 37.37 4.65% 0.7% 0% 80595 2.9905 176.18 37.11 0% 0 0% 0 0% 0 0% 0%
20230811 36.06 37.37 35.65 35.71 -1.71% -1.92% 0% 36077 1.3134 73.34 36.41 0% 0 0% 0 0% 0 0% 0%
20230810 35.55 36.37 35.55 36.33 1.62% 0.72% 0% 24017 0.8662 49.49 36.07 0% 0 0% 0 0% 0 0% 0%
20230809 35.86 36.4 35.51 35.75 -0.89% -0.06% 0% 15739 0.563 28.99 35.77 0% 0 0% 0 0% 0 0% 0%
20230808 36.27 36.45 35.91 36.07 -0.36% -0.3% 0% 18727 0.6776 32.04 36.18 0% 0 0% 0 0% 0 0% 0%
20230807 36.51 36.6 35.88 36.2 -1.09% 0.17% 0% 26495 0.9576 43.89 36.14 0% 0 0% 0 0% 0 0% 0%
20230804 37.35 38.07 36.4 36.6 -1.37% -1.19% 0% 42534 1.5753 72.73 37.04 0% 0 0% 0 0% 0 0% 0%
20230803 36.8 37.47 36.66 37.11 0.84% 0.27% 0% 38992 1.4432 67.17 37.01 0% 0 0% 0 0% 0 0% 0%
20230802 37 37.9 36.52 36.8 -1.21% -0.86% 0% 50837 1.8869 87.81 37.12 0% 0 0% 0 0% 0 0% 0%
20230801 38.4 39.77 37.07 37.25 -2.89% -2.56% 0% 84564 3.2329 159.38 38.23 0% 0 0% 0 0% 0 0% 0%
20230731 37.18 39.99 37.02 38.36 4.69% -0.42% 0% 100105 3.8556 204.48 38.52 0% 0 0% 0 0% 0 0% 0%
20230728 36.57 36.88 36.06 36.64 0% 0.36% 0% 40591 1.4819 92.34 36.51 0% 0 0% 0 0% 0 0% 0%
20230727 34.68 37.18 34.61 36.64 4.33% 0.88% 0% 78380 2.8466 174.89 36.32 0% 0 0% 0 0% 0 0% 0%
20230726 35.02 35.79 34.34 35.12 0.29% 0.03% 0% 42516 1.4927 102.05 35.11 0% 0 0% 0 0% 0 0% 0%
20230725 34.68 35.63 34.5 35.02 2.43% 0.11% 0% 40306 1.4098 95.53 34.98 0% 0 0% 0 0% 0 0% 0%
20230724 34.19 34.8 33.52 34.19 -1.04% 0.03% 0% 26337 0.9003 60.4 34.18 0% 0 0% 0 0% 0 0% 0%
20230721 35.16 35.81 33.86 34.55 -1.73% -0.49% 0% 45349 1.5744 93.2 34.72 0% 0 0% 0 0% 0 0% 0%
20230720 35.1 36.3 34.85 35.16 0.46% -1.18% 0% 41836 1.4887 83.45 35.58 0% 0 0% 0 0% 0 0% 0%
20230719 35.12 35.59 34.31 35 -0.6% 0.37% 0% 24159 0.8425 47.32 34.87 0% 0 0% 0 0% 0 0% 0%
20230718 36.8 37.2 35.18 35.21 -2.9% -2.65% 0% 49082 1.7752 96.16 36.17 0% 0 0% 0 0% 0 0% 0%
20230717 37 37 36.11 36.26 -2.68% -0.47% 0% 28930 1.0538 58.54 36.43 0% 0 0% 0 0% 0 0% 0%
20230714 38.6 38.62 37.02 37.26 -3.82% -0.96% 0% 45753 1.7211 88.97 37.62 0% 0 0% 0 0% 0 0% 0%
20230713 38.99 39.3 38.01 38.74 -0.08% 0.65% 0% 30566 1.1766 64.06 38.49 0% 0 0% 0 0% 0 0% 0%
20230712 39.25 39.56 38.55 38.77 -1.57% -0.39% 0% 34564 1.3452 87.27 38.92 0% 0 0% 0 0% 0 0% 0%
20230711 39.83 40.09 39.01 39.39 -1.13% -0.23% 0% 31561 1.2459 72.54 39.48 0% 0 0% 0 0% 0 0% 0%
20230710 38.5 40.49 38.5 39.84 4.84% 0.56% 0% 62353 2.4704 162.62 39.62 0% 0 0% 0 0% 0 0% 0%
20230707 37.49 39.2 36.91 38 1.74% -0.94% 0% 55959 2.1468 154.44 38.36 0% 0 0% 0 0% 0 0% 0%
20230706 37 38.4 36.95 37.35 -1.06% -0.37% 0% 33526 1.2569 90.76 37.49 0% 0 0% 0 0% 0 0% 0%
20230705 39.01 39.19 37.1 37.75 -3.63% -0.55% 0% 33932 1.2879 103.84 37.96 0% 0 0% 0 0% 0 0% 0%
20230704 38.5 39.99 38.46 39.17 -0.73% 0.2% 0% 31703 1.2392 93.35 39.09 0% 0 0% 0 0% 0 0% 0%
20230703 36.36 40.7 36.36 39.46 8.56% 0.82% 0% 61836 2.4205 184.04 39.14 0% 0 0% 0 0% 0 0% 0%
20230630 36.56 37.2 36.09 36.35 -0.82% -0.47% 0% 20935 0.7645 62.28 36.52 0% 0 0% 0 0% 0 0% 0%
20230629 36.87 37.62 36.31 36.65 -1.32% -0.38% 0% 17201 0.6329 49.05 36.79 0% 0 0% 0 0% 0 0% 0%
20230628 38.15 38.16 36.51 37.14 -2.93% 0.22% 0% 25359 0.9398 70.76 37.06 0% 0 0% 0 0% 0 0% 0%
20230627 36.46 38.5 36.22 38.26 6.51% 1.46% 0% 38448 1.4497 104.15 37.71 0% 0 0% 0 0% 0 0% 0%
20230626 37.69 38.96 35.7 35.92 -7.37% -2.95% 0% 31624 1.1705 83.99 37.01 0% 0 0% 0 0% 0 0% 0%
20230621 38.64 39.67 38.35 38.78 0.36% -0.44% 0% 22861 0.8904 61.58 38.95 0% 0 0% 0 0% 0 0% 0%
20230620 39.39 39.4 38.58 38.64 -2.05% -0.62% 0% 26890 1.0456 71.27 38.88 0% 0 0% 0 0% 0 0% 0%
20230619 40.19 41.18 39.4 39.45 -2.23% -1.42% 0% 34775 1.3916 97.21 40.02 0% 0 0% 0 0% 0 0% 0%
20230616 40.8 41.2 39.81 40.35 -1.08% 0.1% 0% 31313 1.2621 89.07 40.31 0% 0 0% 0 0% 0 0% 0%
20230615 39.74 40.8 39 40.79 2.64% 1.77% 0% 39535 1.5845 116.57 40.08 0% 0 0% 0 0% 0 0% 0%
20230614 38.48 40.28 38.25 39.74 2.45% 0.2% 0% 36969 1.4663 114.25 39.66 0% 0 0% 0 0% 0 0% 0%
20230613 39.88 40.26 38.5 38.79 -1.45% -0.74% 0% 26940 1.0528 85.66 39.08 0% 0 0% 0 0% 0 0% 0%
20230612 38.35 40.49 37.76 39.36 2.07% 0.05% 0% 41445 1.6303 139.04 39.34 0% 0 0% 0 0% 0 0% 0%
20230609 38.11 39.41 37.18 38.56 0.16% -0.03% 0% 37012 1.4274 135.54 38.57 0% 0 0% 0 0% 0 0% 0%
20230608 55.5 58.58 55.05 57.95 3.96% 1.52% 0% 32494 1.8547 194.9 57.08 0% 0 0% 0 0% 0 0% 0%
20230607 54.38 56.66 54.09 55.74 2.82% 0.07% 0% 21219 1.182 141.25 55.7 0% 0 0% 0 0% 0 0% 0%
20230606 55.7 56 54.07 54.21 -2.55% -1.47% 0% 13308 0.7322 94.03 55.02 0% 0 0% 0 0% 0 0% 0%
20230605 54.78 57.2 54.02 55.63 2.17% -0.29% 0% 22345 1.2466 151.93 55.79 0% 0 0% 0 0% 0 0% 0%
20230602 52.94 54.51 52.94 54.45 2.14% 0.89% 0% 12766 0.689 84.29 53.97 0% 0 0% 0 0% 0 0% 0%
20230601 53.51 54.79 53.2 53.31 -1.61% -1.08% 0% 15541 0.8375 101.34 53.89 0% 0 0% 0 0% 0 0% 0%
20230531 54.19 55.73 54 54.18 -0.02% -1.15% 0% 16933 0.9281 110.6 54.81 0% 0 0% 0 0% 0 0% 0%
20230530 54.15 54.83 53.53 54.19 0.07% 0.02% 0% 9234 0.5003 60.44 54.18 0% 0 0% 0 0% 0 0% 0%
20230529 54.88 55.1 54.1 54.15 -1.33% -0.7% 0% 8678 0.4732 54.48 54.53 0% 0 0% 0 0% 0 0% 0%
20230526 54.35 54.96 53.8 54.88 1.12% 0.75% 0% 7423 0.4043 41.56 54.47 0% 0 0% 0 0% 0 0% 0%
20230525 54.36 54.99 53.73 54.27 -0.88% 0.09% 0% 11460 0.6214 62.95 54.22 0% 0 0% 0 0% 0 0% 0%
20230524 55.29 55.84 54.61 54.75 -1.44% -0.67% 0% 10034 0.5531 55.07 55.12 0% 0 0% 0 0% 0 0% 0%
20230523 54.7 56.49 54.27 55.55 0.96% -0.16% 0% 20507 1.141 103.09 55.64 0% 0 0% 0 0% 0 0% 0%
20230522 52.36 55.49 52.25 55.02 4.6% 0.94% 0% 22477 1.2253 113.1 54.51 0% 0 0% 0 0% 0 0% 0%
20230519 52.16 53.39 50.9 52.6 1.37% 0.52% 0% 16418 0.8592 75.02 52.33 0% 0 0% 0 0% 0 0% 0%
20230518 52.77 53.38 50.91 51.89 -1.67% -0.25% 0% 17336 0.9018 76.64 52.02 0% 0 0% 0 0% 0 0% 0%
20230517 51.48 53.1 51.05 52.77 2.09% 0.65% 0% 16385 0.859 71.27 52.43 0% 0 0% 0 0% 0 0% 0%
20230516 51.5 52.63 50.78 51.69 -0.58% 0.19% 0% 19076 0.9842 79.38 51.59 0% 0 0% 0 0% 0 0% 0%
20230515 49.47 52.22 49 51.99 5.03% 1.66% 0% 31513 1.6116 129.87 51.14 0% 0 0% 0 0% 0 0% 0%
20230510 49.59 50.74 49.35 50.05 0.02% 0% 0% 13028 0.652 46.35 50.05 0% 0 0% 0 0% 0 0% 0%
20230509 50.83 51.19 50.01 50.04 -1.55% -1.05% 0% 17458 0.8828 65.57 50.57 0% 0 0% 0 0% 0 0% 0%
20230508 52.89 53.39 50.35 50.83 -3.91% -0.55% 0% 32015 1.6364 115.42 51.11 0% 0 0% 0 0% 0 0% 0%
20230505 52.9 54.1 51.65 52.9 0.11% -0.84% 0% 17350 0.9257 62.96 53.35 0% 0 0% 0 0% 0 0% 0%
20230504 57.32 57.5 52.31 52.84 -9.81% -2.09% 0% 34327 1.8527 122.48 53.97 0% 0 0% 0 0% 0 0% 0%
20230428 56.47 58.86 56 58.59 3.33% 1.79% 0% 20493 1.1795 80.38 57.56 0% 0 0% 0 0% 0 0% 0%
20230427 54.31 58.22 54.31 56.7 -1.31% 0.25% 0% 20953 1.185 71.83 56.56 0% 0 0% 0 0% 0 0% 0%
20230426 56.7 59 56.31 57.45 2.77% -0.36% 0% 20684 1.1927 64.46 57.66 0% 0 0% 0 0% 0 0% 0%
20230425 57.84 57.84 55.5 55.9 -3.29% -0.5% 0% 17319 0.973 47.86 56.18 0% 0 0% 0 0% 0 0% 0%
20230424 59.8 59.86 55.81 57.8 -4.38% 1.31% 0% 31418 1.7924 84.39 57.05 0% 0 0% 0 0% 0 0% 0%
20230421 63.25 64.15 60.16 60.45 -4.98% -2.8% 0% 24357 1.5147 70.14 62.19 0% 0 0% 0 0% 0 0% 0%
20230420 64.6 64.77 63.5 63.62 -3.87% -0.36% 0% 24548 1.5675 69.42 63.85 0% 0 0% 0 0% 0 0% 0%
20230419 64.02 67.29 63.12 66.18 3.23% 1.67% 0% 32915 2.1423 94.45 65.09 0% 0 0% 0 0% 0 0% 0%
20230418 65 65.3 63.18 64.11 -2.09% 0.3% 0% 20978 1.341 58.43 63.92 0% 0 0% 0 0% 0 0% 0%
20230417 64.46 66.47 64.13 65.48 0.26% -0.26% 0% 21238 1.3943 57.62 65.65 0% 0 0% 0 0% 0 0% 0%
20230414 68.91 68.93 64.9 65.31 -6.81% -1.51% 0% 45091 2.9901 119.01 66.31 0% 0 0% 0 0% 0 0% 0%
20230413 66.52 71.2 64.83 70.08 6.7% 4.1% 0% 47135 3.173 125.44 67.32 0% 0 0% 0 0% 0 0% 0%
20230412 69.09 70.3 64.1 65.68 -5.7% -1.43% 0% 45402 3.025 121.73 66.63 0% 0 0% 0 0% 0 0% 0%
20230411 71.63 72.88 69.58 69.65 -2.04% -2.14% 0% 26496 1.8857 80.89 71.17 0% 0 0% 0 0% 0 0% 0%
20230410 70.07 73.18 69.95 71.1 0.72% -0.43% 0% 29775 2.1261 91.4 71.41 0% 0 0% 0 0% 0 0% 0%
20230407 66.89 70.6 66.35 70.59 5.36% 2.01% 0% 36108 2.4986 111.13 69.2 0% 0 0% 0 0% 0 0% 0%
20230406 66.11 67.3 64.7 67 0.03% 1.79% 0% 25423 1.6734 78.76 65.82 0% 0 0% 0 0% 0 0% 0%
20230404 67.58 68.94 66.18 66.98 -0.03% -0.61% 0% 35200 2.3723 115.39 67.39 0% 0 0% 0 0% 0 0% 0%
20230403 66.3 69.66 66.25 67 0.45% -1.3% 0% 37168 2.5229 130.89 67.88 0% 0 0% 0 0% 0 0% 0%
20230331 68 68.55 66.6 66.7 -3.32% -0.95% 0% 33449 2.2526 126.68 67.34 0% 0 0% 0 0% 0 0% 0%
20230330 65.94 69.7 64.5 68.99 4.53% 2.6% 0% 46671 3.138 183.24 67.24 0% 0 0% 0 0% 0 0% 0%
20230329 63.6 67.5 62.63 66 4.6% 0.12% 0% 40770 2.6875 180.67 65.92 0% 0 0% 0 0% 0 0% 0%
20230328 64.55 65.49 62.63 63.1 -2.32% -1.21% 0% 22602 1.4436 113.09 63.87 0% 0 0% 0 0% 0 0% 0%
20230327 65 65.48 62.98 64.6 -0.83% 0.8% 0% 27130 1.7388 142.16 64.09 0% 0 0% 0 0% 0 0% 0%
20230324 66.3 68.14 64.7 65.14 -1.75% -1.69% 0% 19859 1.3159 111.58 66.26 0% 0 0% 0 0% 0 0% 0%
20230323 69.36 69.36 65.86 66.3 -3.79% -0.57% 0% 18558 1.2375 113.17 66.68 0% 0 0% 0 0% 0 0% 0%
20230322 70.02 70.93 68.08 68.91 -2.26% 0.03% 0% 13789 0.9499 89.06 68.89 0% 0 0% 0 0% 0 0% 0%
20230321 68.07 71.5 67.88 70.5 2.62% 0.5% 0% 15531 1.0895 103.52 70.15 0% 0 0% 0 0% 0 0% 0%
20230320 68.85 69.66 66.43 68.7 -0.2% 1.16% 0% 14448 0.9811 91.19 67.91 0% 0 0% 0 0% 0 0% 0%
20230317 72.79 73.54 68 68.84 -5.43% -1.23% 0% 23733 1.6543 151.71 69.7 0% 0 0% 0 0% 0 0% 0%
20230316 74.92 74.92 72.55 72.79 -2.84% -0.66% 0% 12311 0.902 91.97 73.27 0% 0 0% 0 0% 0 0% 0%
20230315 73.51 75.87 73.51 74.92 -1.4% 0.19% 0% 8230 0.6154 63.94 74.78 0% 0 0% 0 0% 0 0% 0%
20230314 77.2 78.66 74.77 75.98 -3.09% 0.07% 0% 11916 0.9048 89.63 75.93 0% 0 0% 0 0% 0 0% 0%
20230313 74.99 79.99 73.37 78.4 3.81% 0.18% 0% 17124 1.3402 115.99 78.26 0% 0 0% 0 0% 0 0% 0%
20230310 76.76 76.9 74.6 75.52 -1.55% 0.21% 0% 10458 0.7881 69.02 75.36 0% 0 0% 0 0% 0 0% 0%
20230309 77.8 78.2 76 76.71 -0.45% -0.07% 0% 7926 0.6084 54.32 76.76 0% 0 0% 0 0% 0 0% 0%
20230308 78.81 79.3 76.2 77.06 -0.48% -0.14% 0% 10861 0.8381 73.25 77.17 0% 0 0% 0 0% 0 0% 0%
20230307 78.31 81.06 76.12 77.43 -1.15% -1.63% 0% 16924 1.3321 117.59 78.71 0% 0 0% 0 0% 0 0% 0%
20230306 77.03 79.2 76.2 78.33 2.93% 0.64% 0% 15697 1.2217 114.84 77.83 0% 0 0% 0 0% 0 0% 0%
20230303 76.85 77.77 75.6 76.1 -1.16% -0.35% 0% 7021 0.5362 49.38 76.37 0% 0 0% 0 0% 0 0% 0%
20230302 77.27 79.27 76.17 76.99 0.13% -0.68% 0% 8772 0.68 56.12 77.52 0% 0 0% 0 0% 0 0% 0%
20230301 77.52 78 75.81 76.89 -0.53% -0.14% 0% 13293 1.0235 72.63 77 0% 0 0% 0 0% 0 0% 0%
20230228 72.97 78.9 72.01 77.3 5.41% 1.7% 0% 29978 2.2785 164.01 76.01 0% 0 0% 0 0% 0 0% 0%
20230227 69.75 74.6 68.9 73.33 5.13% 0.85% 0% 16436 1.195 91.88 72.71 0% 0 0% 0 0% 0 0% 0%
20230224 70.68 70.72 69.32 69.75 -1.2% -0.04% 0% 7578 0.5288 35.32 69.78 0% 0 0% 0 0% 0 0% 0%
20230223 71.3 71.63 70.39 70.6 0.04% -0.54% 0% 9107 0.6464 37.61 70.98 0% 0 0% 0 0% 0 0% 0%
20230222 71.43 71.5 70 70.57 -1.42% -0.38% 0% 10476 0.7421 41.35 70.84 0% 0 0% 0 0% 0 0% 0%
20230221 71.52 72.49 70.6 71.59 0.13% 0.34% 0% 9302 0.6637 35.52 71.35 0% 0 0% 0 0% 0 0% 0%
20230220 71.53 72.29 69 71.5 -0.21% 1.25% 0% 20479 1.4462 75.18 70.62 0% 0 0% 0 0% 0 0% 0%
20230217 70.85 73.5 70.01 71.65 -0.4% -0.15% 0% 25269 1.8134 95.72 71.76 0% 0 0% 0 0% 0 0% 0%
20230216 67.13 72.96 67.13 71.94 6.25% 1.17% 0% 37378 2.6581 147.74 71.11 0% 0 0% 0 0% 0 0% 0%
20230215 68.9 69.18 67.02 67.71 -1.73% -0.04% 0% 12718 0.8615 52.38 67.74 0% 0 0% 0 0% 0 0% 0%
20230214 70.65 70.97 68.28 68.9 -2.41% -0.29% 0% 21342 1.4747 90.79 69.1 0% 0 0% 0 0% 0 0% 0%
20230213 67.14 71.43 66.88 70.6 5.23% 1.41% 0% 46032 3.2047 208.35 69.62 0% 0 0% 0 0% 0 0% 0%
20230210 63.9 68.77 63.08 67.09 5.35% 0.9% 0% 42629 2.8345 212.9 66.49 0% 0 0% 0 0% 0 0% 0%
20230209 61.3 63.88 60.89 63.68 3.24% 1.06% 0% 24103 1.5187 138.21 63.01 0% 0 0% 0 0% 0 0% 0%
20230208 59.99 62.45 59.86 61.68 3.06% 0.42% 0% 23888 1.4671 149.11 61.42 0% 0 0% 0 0% 0 0% 0%
20230207 61.26 62.15 59.48 59.85 -3.01% -0.66% 0% 20144 1.2137 134.83 60.25 0% 0 0% 0 0% 0 0% 0%
20230206 61.2 62.48 59.67 61.71 0.83% 1.08% 0% 18848 1.1506 131.16 61.05 0% 0 0% 0 0% 0 0% 0%
20230203 62.86 63.25 61.16 61.2 -3.39% -0.81% 0% 13401 0.8268 99.42 61.7 0% 0 0% 0 0% 0 0% 0%
20230202 63.25 63.48 61.6 63.35 0.56% 1.15% 0% 17659 1.1059 134.82 62.63 0% 0 0% 0 0% 0 0% 0%
20230201 63.8 64 62.85 63 -1.38% -0.28% 0% 9739 0.6153 75.51 63.18 0% 0 0% 0 0% 0 0% 0%
20230131 64 64.48 62.86 63.88 0.03% 0.71% 0% 8129 0.5156 62.17 63.43 0% 0 0% 0 0% 0 0% 0%
20230130 65 65.35 63.67 63.86 0.79% -0.96% 0% 17012 1.0969 132.3 64.48 0% 0 0% 0 0% 0 0% 0%
20230120 62.82 64.69 62.67 63.36 1.17% -0.46% 0% 8619 0.5486 68.53 63.65 0% 0 0% 0 0% 0 0% 0%
20230119 63.4 63.77 62.61 62.63 -1.21% -0.92% 0% 7480 0.4728 54.9 63.21 0% 0 0% 0 0% 0 0% 0%
20230118 65.01 65.5 63.36 63.4 -3.24% -0.77% 0% 10120 0.6466 71.35 63.89 0% 0 0% 0 0% 0 0% 0%
20230117 64.5 66.27 64.01 65.52 1.83% 0.23% 0% 14919 0.9752 107.14 65.37 0% 0 0% 0 0% 0 0% 0%
20230116 64.58 65.33 63.83 64.34 -0.06% -0.31% 0% 10531 0.6797 74.14 64.54 0% 0 0% 0 0% 0 0% 0%
20230113 62.99 64.55 62.9 64.38 2.52% 0.78% 0% 11718 0.7486 77.2 63.88 0% 0 0% 0 0% 0 0% 0%
20230112 64.49 65.49 62.76 62.8 -3.99% -1.38% 0% 17318 1.1028 107.4 63.68 0% 0 0% 0 0% 0 0% 0%
20230111 67.05 67.6 65.38 65.41 -2.66% -1.1% 0% 12062 0.7978 76.89 66.14 0% 0 0% 0 0% 0 0% 0%
20230110 68 68.48 67.03 67.2 -1.58% -0.53% 0% 9806 0.6625 59.78 67.56 0% 0 0% 0 0% 0 0% 0%
20230109 67.51 68.65 67.01 68.28 0.84% 0.18% 0% 12856 0.8763 72.68 68.16 0% 0 0% 0 0% 0 0% 0%
20230106 68.5 68.56 67 67.71 -0.69% 0.27% 0% 14183 0.9578 81.14 67.53 0% 0 0% 0 0% 0 0% 0%
20230105 68.38 69.14 67.5 68.18 -0.87% -0.06% 0% 16121 1.0997 90.55 68.22 0% 0 0% 0 0% 0 0% 0%
20230104 68 69.47 67.85 68.78 0.35% 0.15% 0% 10049 0.6902 54.04 68.68 0% 0 0% 0 0% 0 0% 0%
20230103 70.13 70.29 67.11 68.54 -2.23% 0.47% 0% 15628 1.0662 80.85 68.22 0% 0 0% 0 0% 0 0% 0%
20221230 70.22 72.28 69.3 70.1 -2.71% -0.57% 0% 17750 1.2513 93.16 70.5 0% 0 0% 0 0% 0 0% 0%
20221229 71.1 72.86 69.62 72.05 0.29% 0.53% 0% 18704 1.3405 97.76 71.67 0% 0 0% 0 0% 0 0% 0%
20221228 71.5 72.93 70.21 71.84 -0.57% 0.41% 0% 17070 1.2213 83.68 71.55 0% 0 0% 0 0% 0 0% 0%
20221227 73.1 73.35 69.1 72.25 -0.62% 1.7% 0% 21750 1.5451 95.37 71.04 0% 0 0% 0 0% 0 0% 0%
20221226 69.4 73.85 68.06 72.7 5.52% 0.68% 0% 22715 1.6402 94.48 72.21 0% 0 0% 0 0% 0 0% 0%
20221223 68.6 69.88 68.01 68.9 -0.13% -0.03% 0% 9190 0.6334 35.43 68.92 0% 0 0% 0 0% 0 0% 0%
20221222 71 71 68.25 68.99 -3.28% -0.68% 0% 18860 1.31 70.19 69.46 0% 0 0% 0 0% 0 0% 0%
20221221 67.8 72.01 67.3 71.33 5.18% 1.16% 0% 24883 1.7545 91 70.51 0% 0 0% 0 0% 0 0% 0%
20221220 69.99 70.11 66.67 67.82 -3.82% 0% 0% 16351 1.109 55.06 67.82 0% 0 0% 0 0% 0 0% 0%
20221219 72 74.28 70 70.51 -2.41% -1.3% 0% 15955 1.1398 54.07 71.44 0% 0 0% 0 0% 0 0% 0%
20221216 70.87 73.5 70.01 72.25 0.11% 0.46% 0% 23478 1.6885 78.37 71.92 0% 0 0% 0 0% 0 0% 0%
20221215 76.01 77.3 71.63 72.17 -5.35% -1.58% 0% 29899 2.1925 102.98 73.33 0% 0 0% 0 0% 0 0% 0%
20221214 71.84 78.02 71.84 76.25 4.44% 0.62% 0% 37069 2.8091 127.43 75.78 0% 0 0% 0 0% 0 0% 0%
20221213 73.11 77.76 71.78 73.01 -1.1% -3.3% 0% 35777 2.7013 130.71 75.5 0% 0 0% 0 0% 0 0% 0%
20221212 70.89 74.28 70.02 73.82 4.27% 1.11% 0% 29600 2.161 105.01 73.01 0% 0 0% 0 0% 0 0% 0%
20221209 71 71.39 69.26 70.8 -2.14% 0.84% 0% 19957 1.4011 69.5 70.21 0% 0 0% 0 0% 0 0% 0%
20221208 72.06 73.27 70.01 72.35 -1.4% 1.47% 0% 26894 1.9175 97.39 71.3 0% 0 0% 0 0% 0 0% 0%
20221207 70 75.8 69.03 73.38 2.63% 1.38% 0% 35754 2.5878 139.82 72.38 0% 0 0% 0 0% 0 0% 0%
20221206 70 73.66 69.55 71.5 1.75% -0.18% 0% 28176 2.0182 120.47 71.63 0% 0 0% 0 0% 0 0% 0%
20221205 73.96 73.96 69.12 70.27 -2.78% -1.31% 0% 22386 1.5938 104.6 71.2 0% 0 0% 0 0% 0 0% 0%
20221202 72.17 74.58 72.01 72.28 -0.93% -1.22% 0% 19295 1.4119 98.17 73.17 0% 0 0% 0 0% 0 0% 0%
20221201 79.52 81.88 72.31 72.96 -6.53% -3.15% 0% 36905 2.7799 198.56 75.33 0% 0 0% 0 0% 0 0% 0%
20221130 76 78.65 75.3 78.06 -0.18% 1.72% 0% 19907 1.5277 123.04 76.74 0% 0 0% 0 0% 0 0% 0%
20221129 74 83 73.68 78.2 3.75% 0.08% 0% 33637 2.6283 213.2 78.14 0% 0 0% 0 0% 0 0% 0%
20221128 67.03 76.3 67 75.37 9.42% 3.83% 0% 24055 1.7461 150.7 72.59 0% 0 0% 0 0% 0 0% 0%
20221125 66.1 69.42 65.88 68.88 3.02% 1.49% 0% 13911 0.9441 77.63 67.87 0% 0 0% 0 0% 0 0% 0%
20221124 65.08 67.66 64.5 66.86 2.72% 0.28% 0% 11196 0.7464 48.98 66.67 0% 0 0% 0 0% 0 0% 0%
20221123 66.98 66.98 64.21 65.09 -2.56% -0.18% 0% 12981 0.8465 53.5 65.21 0% 0 0% 0 0% 0 0% 0%
20221122 68.64 68.68 66.66 66.8 -2.68% -1.07% 0% 7626 0.5149 31.91 67.52 0% 0 0% 0 0% 0 0% 0%
20221121 67.7 70.7 67.7 68.64 -1.98% 0.2% 0% 10734 0.7353 43.17 68.5 0% 0 0% 0 0% 0 0% 0%
20221118 72.03 72.99 69.88 70.03 -4.53% -0.89% 0% 14516 1.0257 56.99 70.66 0% 0 0% 0 0% 0 0% 0%
20221117 70 73.6 69.5 73.35 2.52% 1.45% 0% 17250 1.2471 65.02 72.3 0% 0 0% 0 0% 0 0% 0%
20221116 74.37 75.38 70.02 71.55 -0.67% -1.12% 0% 19401 1.4039 72.35 72.36 0% 0 0% 0 0% 0 0% 0%
20221115 69 74.29 69 72.03 2.81% -0.15% 0% 25756 1.8581 91.5 72.14 0% 0 0% 0 0% 0 0% 0%
20221114 72 74 65.08 70.06 -7.57% 0.19% 0% 32662 2.2839 113.06 69.93 0% 0 0% 0 0% 0 0% 0%
20221111 78.5 83 72.18 75.8 0.42% -1.21% 0% 51874 3.9805 211.21 76.73 0% 0 0% 0 0% 0 0% 0%
20221110 75.9 78.77 75.06 75.48 -2.32% -1.58% 0% 17263 1.3239 84.46 76.69 0% 0 0% 0 0% 0 0% 0%
20221109 76.31 78.8 75.68 77.27 1.4% -0.22% 0% 15077 1.1675 76.72 77.44 0% 0 0% 0 0% 0 0% 0%
20221108 79.5 80.59 75.32 76.2 -3.78% -1.33% 0% 18317 1.4146 89.71 77.23 0% 0 0% 0 0% 0 0% 0%
20221107 77.3 81.05 77 79.19 -2.85% 0.38% 0% 21446 1.6919 103.69 78.89 0% 0 0% 0 0% 0 0% 0%
20221104 79.46 87.25 77.05 81.51 3.62% -0.15% 0% 26989 2.2032 143.86 81.63 0% 0 0% 0 0% 0 0% 0%
20221103 78 82.11 77.06 78.66 -2.29% -1.27% 0% 18543 1.4773 107.31 79.67 0% 0 0% 0 0% 0 0% 0%
20221102 75.15 83.26 74.5 80.5 3.58% 2.35% 0% 29620 2.3297 173.35 78.65 0% 0 0% 0 0% 0 0% 0%
20221101 65.78 77.72 65.28 77.72 19.99% 11.2% 0% 24787 1.7324 145.54 69.89 0% 0 0% 0 0% 0 0% 0%
20221031 67.14 67.8 63.15 64.77 -3.18% -0.17% 0% 14324 0.9293 81.52 64.88 0% 0 0% 0 0% 0 0% 0%
20221028 68.91 71.7 66.26 66.9 -1.98% -3.69% 0% 11837 0.8222 72.78 69.46 0% 0 0% 0 0% 0 0% 0%
20221027 68.66 71.09 67.81 68.25 -0.6% -1.78% 0% 12141 0.8437 72.89 69.49 0% 0 0% 0 0% 0 0% 0%
20221026 67.6 72.54 67.6 68.66 0% -1.44% 0% 24167 1.6834 139.31 69.66 0% 0 0% 0 0% 0 0% 0%
20221025 62 69.7 62 68.66 8.47% 1.24% 0% 28964 1.9642 173.27 67.82 0% 0 0% 0 0% 0 0% 0%
20221024 66.12 66.12 61.86 63.3 -3.74% 0.51% 0% 11218 0.7065 67.97 62.98 0% 0 0% 0 0% 0 0% 0%
20221021 67.33 67.46 64.37 65.76 -2.33% 0.18% 0% 10613 0.6966 66.21 65.64 0% 0 0% 0 0% 0 0% 0%
20221020 63.34 70.86 63.34 67.33 4.37% 0% 0% 17072 1.1494 104.01 67.33 0% 0 0% 0 0% 0 0% 0%
20221019 63.49 67.3 63.49 64.51 -2.96% -1.75% 0% 12589 0.8266 75.16 65.66 0% 0 0% 0 0% 0 0% 0%
20221018 66.32 69.74 65.36 66.48 2.89% -1.57% 0% 18416 1.2438 107.42 67.54 0% 0 0% 0 0% 0 0% 0%
20221017 65 66.97 63.01 64.61 -0.22% 0.06% 0% 12829 0.8284 67.63 64.57 0% 0 0% 0 0% 0 0% 0%
20220720 64.51 68.49 64.5 65.19 -1.54% -1.81% 0% 15461 1.0264 81.35 66.39 0% 0 0% 0 0% 0 0% 0%
20220719 68.43 69.9 64.74 66.21 1.28% -1.84% 0% 19709 1.3294 102.4 67.45 0% 0 0% 0 0% 0 0% 0%
20220718 65.13 67.12 64.1 65.37 -0.71% -0.09% 0% 20853 1.3644 98.46 65.43 0% 0 0% 0 0% 0 0% 0%
20220715 63.7 68.1 61.88 65.84 4.31% 0.17% 0% 24572 1.615 113.44 65.73 0% 0 0% 0 0% 0 0% 0%
20220714 61.35 63.89 59.59 63.12 2.94% 1.5% 0% 13168 0.8189 54.91 62.19 0% 0 0% 0 0% 0 0% 0%
20220713 62.1 63.47 61.1 61.32 -0.31% -1.57% 0% 10159 0.6329 36.86 62.3 0% 0 0% 0 0% 0 0% 0%
20220712 64.4 65 61.5 61.51 -5.41% -2.19% 0% 13658 0.8589 43.77 62.89 0% 0 0% 0 0% 0 0% 0%
20220711 61.08 65.66 60.31 65.03 2.9% 2.75% 0% 26332 1.6666 77.74 63.29 0% 0 0% 0 0% 0 0% 0%
20220708 64.77 66.44 62.19 63.2 1.36% -1.63% 0% 24076 1.5468 70.15 64.25 0% 0 0% 0 0% 0 0% 0%
20220707 63.13 64.18 61.81 62.35 -1.27% -0.34% 0% 14066 0.88 39.98 62.56 0% 0 0% 0 0% 0 0% 0%
20220706 62.1 64.99 61.13 63.15 -2.24% -0.38% 0% 22110 1.4016 64.22 63.39 0% 0 0% 0 0% 0 0% 0%
20220705 61.5 65.7 60.35 64.6 5.13% 1.68% 0% 34823 2.2122 105.5 63.53 0% 0 0% 0 0% 0 0% 0%
20220704 63 63.63 60.88 61.45 -2.48% -0.84% 0% 27956 1.7323 88.96 61.97 0% 0 0% 0 0% 0 0% 0%
20220701 68.36 69.69 61.88 63.01 -9.13% -1.5% 0% 34996 2.2388 119.8 63.97 0% 0 0% 0 0% 0 0% 0%
20220630 70 73.8 67.64 69.34 2.6% -1.69% 0% 42975 3.0311 178.12 70.53 0% 0 0% 0 0% 0 0% 0%
20220629 69 77 65.15 67.58 -3.87% -3.21% 0% 42163 2.944 199.32 69.82 0% 0 0% 0 0% 0 0% 0%
20220628 59.85 70.95 59.85 70.3 13.22% 8.66% 0% 39398 2.5491 202.65 64.7 0% 0 0% 0 0% 0 0% 0%
20220627 53.53 63.7 53.53 62.09 16.91% 5.72% 0% 36266 2.13 203.57 58.73 0% 0 0% 0 0% 0 0% 0%
20220624 48.69 55 48.07 53.11 9.08% 2.63% 0% 26961 1.3951 154.18 51.75 0% 0 0% 0 0% 0 0% 0%
20220623 47.01 49.04 47 48.69 3.6% 1.02% 0% 13036 0.6284 74.97 48.2 0% 0 0% 0 0% 0 0% 0%
20220622 48.39 48.7 46.75 47 -2.87% -1.26% 0% 10835 0.5157 59.19 47.6 0% 0 0% 0 0% 0 0% 0%
20220621 48.48 50.2 47.34 48.39 -1.85% -1.02% 0% 13874 0.6783 75.46 48.89 0% 0 0% 0 0% 0 0% 0%
20220620 50.18 51.93 49.18 49.3 -1.79% -2.09% 0% 17803 0.8964 94.38 50.35 0% 0 0% 0 0% 0 0% 0%
20220617 51.4 51.87 49.51 50.2 -3.28% -0.53% 0% 12022 0.6067 61.75 50.47 0% 0 0% 0 0% 0 0% 0%
20220616 50 52.24 49.54 51.9 3.92% 1.59% 0% 15119 0.7724 71.37 51.09 0% 0 0% 0 0% 0 0% 0%
20220615 49.5 51.77 48.85 49.94 0.26% -1.21% 0% 15011 0.7588 69.27 50.55 0% 0 0% 0 0% 0 0% 0%
20220614 48.8 50.3 48.04 49.81 0.36% 0.55% 0% 9769 0.484 41.58 49.54 0% 0 0% 0 0% 0 0% 0%
20220613 49 50.83 47.77 49.63 0.75% 1.29% 0% 16009 0.7845 62.97 49 0% 0 0% 0 0% 0 0% 0%
20220610 48.99 51.21 48.56 49.26 0.45% -1% 0% 15659 0.7792 62.5 49.76 0% 0 0% 0 0% 0 0% 0%
20220609 52.9 53.28 48.2 49.04 -6.05% -1.61% 0% 18978 0.9458 73.64 49.84 0% 0 0% 0 0% 0 0% 0%
20220608 50.96 52.74 50.26 52.2 1.03% 0.77% 0% 14224 0.7368 56.78 51.8 0% 0 0% 0 0% 0 0% 0%
20220607 53.73 54.15 50.76 51.67 -5.66% -0.86% 0% 21339 1.1121 83.25 52.12 0% 0 0% 0 0% 0 0% 0%
20220606 54 55.99 52.3 54.77 0.96% 0.9% 0% 19098 1.0367 77.71 54.28 0% 0 0% 0 0% 0 0% 0%
20220602 49.8 54.9 47.04 54.25 8.13% 6.02% 0% 28211 1.4435 107.08 51.17 0% 0 0% 0 0% 0 0% 0%
20220601 77.45 78.89 74.56 75.76 -3.06% -0.29% 0% 10995 0.8354 62.79 75.98 0% 0 0% 0 0% 0 0% 0%
20220531 77.1 78.4 73 78.15 0.17% 3.15% 0% 18761 1.4214 103.49 75.76 0% 0 0% 0 0% 0 0% 0%
20220530 74.53 78.9 74 78.02 6.24% 1.55% 0% 15195 1.1674 85.73 76.83 0% 0 0% 0 0% 0 0% 0%
20220527 74.38 76.5 72.72 73.44 -1.21% -1.54% 0% 10061 0.7505 54.95 74.59 0% 0 0% 0 0% 0 0% 0%
20220526 73.38 75.59 70 74.34 1.93% 1.93% 0% 14745 1.0754 76.19 72.93 0% 0 0% 0 0% 0 0% 0%
20220525 73.26 75.7 71.9 72.93 -0.96% -1.14% 0% 13866 1.0229 70.53 73.77 0% 0 0% 0 0% 0 0% 0%
20220524 76.01 76.01 72.31 73.64 -0.55% -0.79% 0% 13004 0.9653 63.1 74.23 0% 0 0% 0 0% 0 0% 0%
20220523 75.25 76.3 71.3 74.05 -2.95% 0.53% 0% 13855 1.0206 66.32 73.66 0% 0 0% 0 0% 0 0% 0%
20220520 78.96 83.8 75.79 76.3 -3% -3.87% 0% 16077 1.276 84.46 79.37 0% 0 0% 0 0% 0 0% 0%
20220519 73.91 79.99 73.8 78.66 2.53% 0.72% 0% 16181 1.2637 82.86 78.1 0% 0 0% 0 0% 0 0% 0%
20220518 79.24 81.6 76.15 76.72 -3.88% -2.79% 0% 13686 1.0801 71.51 78.92 0% 0 0% 0 0% 0 0% 0%
20220517 77 79.88 76.51 79.82 2.33% 1.69% 0% 13271 1.0417 68.24 78.49 0% 0 0% 0 0% 0 0% 0%
20220516 76 79.94 74.74 78 1.83% 0.37% 0% 14200 1.1035 71.87 77.71 0% 0 0% 0 0% 0 0% 0%
20220513 79 79.79 74 76.6 -3.04% 0.55% 0% 14944 1.1384 71.98 76.18 0% 0 0% 0 0% 0 0% 0%
20220512 75.33 79.99 73.89 79 4.1% 1.18% 0% 19578 1.5286 94.55 78.08 0% 0 0% 0 0% 0 0% 0%
20220511 74.85 79.58 73.08 75.89 3.51% -0.71% 0% 23671 1.8092 114.32 76.43 0% 0 0% 0 0% 0 0% 0%
20220510 65.5 75.09 65.5 73.32 9.69% 3.49% 0% 18452 1.3073 84.94 70.85 0% 0 0% 0 0% 0 0% 0%
20220509 63.27 68.5 63.27 66.84 4.44% 1.04% 0% 14734 0.9746 61.47 66.15 0% 0 0% 0 0% 0 0% 0%
20220506 69.13 69.7 63.02 64 -8.73% -1.72% 0% 24031 1.5648 89.55 65.12 0% 0 0% 0 0% 0 0% 0%
20220505 66.15 72.99 66.15 70.12 -3.88% 0.07% 0% 18322 1.2839 73.67 70.07 0% 0 0% 0 0% 0 0% 0%
20220429 73.15 76.38 68.77 72.95 1.45% 0.25% 0% 20613 1.5 84.85 72.77 0% 0 0% 0 0% 0 0% 0%
20220428 77.5 78 71 71.91 -8.76% -2.49% 0% 20049 1.4787 81.42 73.75 0% 0 0% 0 0% 0 0% 0%
20220427 74.23 80.83 73.8 78.81 4.43% 2.44% 0% 23367 1.7977 93 76.93 0% 0 0% 0 0% 0 0% 0%
20220426 69.44 78.9 69.44 75.47 8.79% 1.26% 0% 21575 1.6079 78.97 74.53 0% 0 0% 0 0% 0 0% 0%
20220425 73.68 75.88 68 69.37 -10.28% -4.25% 0% 16161 1.1708 56.06 72.45 0% 0 0% 0 0% 0 0% 0%
20220422 76 79.99 73 77.32 -3.23% 0.32% 0% 18246 1.4063 67.73 77.07 0% 0 0% 0 0% 0 0% 0%
20220421 79.95 82 76.76 79.9 -3.17% 1.23% 0% 20794 1.6412 80.05 78.93 0% 0 0% 0 0% 0 0% 0%
20220420 74.56 87 73.5 82.52 9.59% 3.14% 0% 29813 2.3853 121.19 80.01 0% 0 0% 0 0% 0 0% 0%
20220419 76.06 78 72.8 75.3 -1% 0.29% 0% 16462 1.236 65.23 75.08 0% 0 0% 0 0% 0 0% 0%
20220418 73.15 77.1 72.28 76.06 1.71% 1.47% 0% 19010 1.4249 79.18 74.96 0% 0 0% 0 0% 0 0% 0%
20220415 75 80.99 73 74.78 -4.25% -2.38% 0% 26009 1.9923 114.85 76.6 0% 0 0% 0 0% 0 0% 0%
20220414 73.4 79.69 71.31 78.1 7.38% 3.65% 0% 35930 2.7075 170.03 75.35 0% 0 0% 0 0% 0 0% 0%
20220413 75 87.49 69.53 72.73 -4.79% -4.69% 0% 38082 2.9061 205.44 76.31 0% 0 0% 0 0% 0 0% 0%
20220412 62.16 76.39 62 76.39 20% 9.58% 0% 31744 2.213 180.79 69.71 0% 0 0% 0 0% 0 0% 0%
20220411 62.18 66 60.44 63.66 0.13% -0.03% 0% 18017 1.1473 107.62 63.68 0% 0 0% 0 0% 0 0% 0%
20220408 59 64.9 56.74 63.58 8.15% 3.96% 0% 20685 1.265 124.66 61.16 0% 0 0% 0 0% 0 0% 0%
20220407 62 62.35 58.38 58.79 -6.58% -1.92% 0% 15522 0.9304 92.11 59.94 0% 0 0% 0 0% 0 0% 0%
20220401 52.15 63.36 51.4 63.36 20% 6.42% 0% 30662 1.8256 173.49 59.54 0% 0 0% 0 0% 0 0% 0%
20220331 53.99 54.5 51.8 52.8 -2.04% -0.28% 0% 10280 0.5443 52.09 52.95 0% 0 0% 0 0% 0 0% 0%
20220330 51 55.73 51 53.9 1.7% 0.88% 0% 16063 0.8583 68.47 53.43 0% 0 0% 0 0% 0 0% 0%
20220329 52.04 55.8 52.04 53 -1.17% -1.78% 0% 10116 0.5459 40.62 53.96 0% 0 0% 0 0% 0 0% 0%
20220328 53.8 57 51.86 53.63 -4.23% -1.09% 0% 14612 0.7922 58.36 54.22 0% 0 0% 0 0% 0 0% 0%
20220325 54.08 56.9 52.7 56 3.13% 1.12% 0% 14185 0.7855 58.8 55.38 0% 0 0% 0 0% 0 0% 0%
20220324 54.7 54.8 51.6 54.3 -0.15% 2.05% 0% 9931 0.5284 39.02 53.21 0% 0 0% 0 0% 0 0% 0%
20220323 54.63 56.59 53.28 54.38 -0.42% 0.02% 0% 9752 0.5302 37.26 54.37 0% 0 0% 0 0% 0 0% 0%
20220322 57.04 58.45 54 54.61 -6.23% -2.43% 0% 18867 1.0559 73.2 55.97 0% 0 0% 0 0% 0 0% 0%
20220321 58.35 60.99 56 58.24 -0.8% 0.41% 0% 18970 1.1002 78.82 58 0% 0 0% 0 0% 0 0% 0%
20220318 55.21 63.95 54.01 58.71 0.96% -0.24% 0% 26501 1.5597 117.62 58.85 0% 0 0% 0 0% 0 0% 0%
20220317 54.95 64.88 53.5 58.15 5.8% 2.41% 0% 40419 2.2949 178.69 56.78 0% 0 0% 0 0% 0 0% 0%
20220316 47.01 54.96 47 54.96 20% 5.21% 0% 29589 1.5457 135.59 52.24 0% 0 0% 0 0% 0 0% 0%
20220315 45.03 48.5 45.02 45.8 -0.22% -1.84% 0% 11733 0.5475 53.32 46.66 0% 0 0% 0 0% 0 0% 0%
20220311 46 48.89 44.35 48.73 3.42% 3.68% 0% 11827 0.5559 55.23 47 0% 0 0% 0 0% 0 0% 0%
20220310 49.35 50.09 46.68 47.12 -4.48% -1.53% 0% 18799 0.8996 91.87 47.85 0% 0 0% 0 0% 0 0% 0%
20220309 49.25 50.77 44.99 49.33 -0.88% 2.92% 0% 20884 1.001 108.67 47.93 0% 0 0% 0 0% 0 0% 0%
20220308 50.29 54.43 49.77 49.77 -2.98% -4.1% 0% 12400 0.6436 75.66 51.9 0% 0 0% 0 0% 0 0% 0%
20220307 50.38 52.2 49 51.3 -0.7% 1.66% 0% 12723 0.642 77.59 50.46 0% 0 0% 0 0% 0 0% 0%
20220304 53.39 53.39 51.35 51.66 -2.53% -0.56% 0% 8318 0.4321 53.79 51.95 0% 0 0% 0 0% 0 0% 0%
20220303 52.44 56.16 51.7 53 2.24% -1.65% 0% 19485 1.05 132.2 53.89 0% 0 0% 0 0% 0 0% 0%
20220302 52.1 53.51 51 51.84 -2.37% -0.44% 0% 14065 0.7324 96.88 52.07 0% 0 0% 0 0% 0 0% 0%
20220301 54.33 57.1 52.24 53.1 -2.39% -2.26% 0% 8953 0.4864 63.36 54.33 0% 0 0% 0 0% 0 0% 0%
20220228 55.99 55.99 52.17 54.4 -1.2% 1.4% 0% 8863 0.4755 58.61 53.65 0% 0 0% 0 0% 0 0% 0%
20220225 54.25 56.46 53.32 55.06 1.49% -0.13% 0% 6548 0.361 39.43 55.13 0% 0 0% 0 0% 0 0% 0%
20220224 53.99 55.79 52.5 54.25 0.54% -0.24% 0% 8625 0.469 47.67 54.38 0% 0 0% 0 0% 0 0% 0%
20220223 53.6 56.5 53.16 53.96 0.67% -1.41% 0% 8989 0.492 46.57 54.73 0% 0 0% 0 0% 0 0% 0%
20220222 54.52 54.52 52.4 53.6 -2.01% 0.21% 0% 8796 0.4705 40.22 53.49 0% 0 0% 0 0% 0 0% 0%
20220221 55.53 55.53 53.5 54.7 -0.55% 0.24% 0% 8771 0.4786 40.24 54.57 0% 0 0% 0 0% 0 0% 0%
20220218 54.15 56.28 53.3 55 1.07% 0.42% 0% 9698 0.5312 43.65 54.77 0% 0 0% 0 0% 0 0% 0%
20220217 56.8 57.92 53.9 54.42 -4.11% -0.84% 0% 16710 0.9171 72.02 54.88 0% 0 0% 0 0% 0 0% 0%
20220216 56.02 59.32 55.1 56.75 0.11% -0.18% 0% 22996 1.3073 99.58 56.85 0% 0 0% 0 0% 0 0% 0%
20220215 55 57.25 52.7 56.69 -0.98% 2.55% 0% 20513 1.1339 88.55 55.28 0% 0 0% 0 0% 0 0% 0%
20220214 53.68 59.66 52.01 57.25 6.41% 3% 0% 28368 1.5767 123.1 55.58 0% 0 0% 0 0% 0 0% 0%
20220211 55 57.77 53.06 53.8 -3.41% -1.77% 0% 20367 1.1155 85.73 54.77 0% 0 0% 0 0% 0 0% 0%
20220210 53.38 56.78 52.42 55.7 3.13% 2.01% 0% 24130 1.3174 97.06 54.6 0% 0 0% 0 0% 0 0% 0%
20220209 49.13 55.45 49.12 54.01 7.78% 2.43% 0% 33117 1.7463 126.39 52.73 0% 0 0% 0 0% 0 0% 0%
20211203 29.34 30.1 28.95 29.68 2.56% 0.68% 0% 13472 0.3971 29.18 29.48 0% 0 0% 0 0% 0 0% 0%
20211202 29.42 30.12 28.88 28.94 -2.23% -1.16% 0% 9718 0.2845 18.99 29.28 0% 0 0% 0 0% 0 0% 0%
20211201 29.06 29.79 28.75 29.6 2.32% 0.75% 0% 11827 0.3475 22.22 29.38 0% 0 0% 0 0% 0 0% 0%
20211130 30.1 30.77 28.67 28.93 -2.59% -2.72% 0% 23594 0.7016 44.12 29.74 0% 0 0% 0 0% 0 0% 0%
20211129 29.64 30.4 29.11 29.7 -3.26% -0.13% 0% 22146 0.6587 41.99 29.74 0% 0 0% 0 0% 0 0% 0%
20211126 31.29 31.8 30.59 30.7 -4.66% -1.16% 0% 21464 0.6666 40.78 31.06 0% 0 0% 0 0% 0 0% 0%
20211125 31.44 33.64 31.2 32.2 2.32% -0.19% 0% 29977 0.9671 57.7 32.26 0% 0 0% 0 0% 0 0% 0%
20211124 31 32.95 30.74 31.47 2.21% -0.73% 0% 29771 0.9438 58.15 31.7 0% 0 0% 0 0% 0 0% 0%
20211123 30.81 31.77 29.8 30.79 2.02% 0.39% 0% 29915 0.9175 58.68 30.67 0% 0 0% 0 0% 0 0% 0%
20211122 29.93 30.5 29.44 30.18 -0.36% 0.8% 0% 25857 0.7742 49.21 29.94 0% 0 0% 0 0% 0 0% 0%
20211119 28.59 31.21 28.59 30.29 5.98% 0.46% 0% 47805 1.4415 88.9 30.15 0% 0 0% 0 0% 0 0% 0%
20211118 29 29.8 28.58 28.58 -2.62% -2.12% 0% 27517 0.8035 54.34 29.2 0% 0 0% 0 0% 0 0% 0%
20211117 28.5 29.65 28.46 29.35 2.62% 0.55% 0% 37031 1.081 77.22 29.19 0% 0 0% 0 0% 0 0% 0%
20211116 29.5 29.82 28.52 28.6 -3.83% -1% 0% 33713 0.974 73.67 28.89 0% 0 0% 0 0% 0 0% 0%
20211115 28.86 30.37 28.81 29.74 2.38% 0.95% 0% 46925 1.3822 106.63 29.46 0% 0 0% 0 0% 0 0% 0%
20211112 27.56 29.5 27.43 29.05 4.91% 1.72% 0% 44284 1.2649 104.06 28.56 0% 0 0% 0 0% 0 0% 0%
20211111 27.24 28.48 27.05 27.69 1.54% -0.61% 0% 32741 0.9123 78.94 27.86 0% 0 0% 0 0% 0 0% 0%
20211110 27.18 27.66 26.88 27.27 -2.08% 0.26% 0% 29696 0.8076 65.82 27.2 0% 0 0% 0 0% 0 0% 0%
20211109 27.01 28.87 26.91 27.85 2.01% 0.25% 0% 54087 1.5026 114.95 27.78 0% 0 0% 0 0% 0 0% 0%
20211108 27.5 29.97 26.89 27.3 2.82% -2.64% 0% 63007 1.7669 141.12 28.04 0% 0 0% 0 0% 0 0% 0%
20211105 26.56 26.94 26.22 26.55 -0.23% 0.08% 0% 19542 0.5185 44.46 26.53 0% 0 0% 0 0% 0 0% 0%
20211104 26.3 27.05 26.05 26.61 0.8% 0.23% 0% 17681 0.4695 38.47 26.55 0% 0 0% 0 0% 0 0% 0%
20211103 26.26 26.8 26.01 26.4 0.57% 0.19% 0% 17307 0.4561 35.21 26.35 0% 0 0% 0 0% 0 0% 0%
20211102 26.02 26.49 25.5 26.25 1.31% 0.85% 0% 21225 0.5524 39.17 26.03 0% 0 0% 0 0% 0 0% 0%
20211101 26 26.3 25.15 25.91 -2.81% 0.39% 0% 25378 0.655 41.99 25.81 0% 0 0% 0 0% 0 0% 0%
20211029 26.65 27.1 26.2 26.66 -0.07% -0.22% 0% 26668 0.7125 41.02 26.72 0% 0 0% 0 0% 0 0% 0%
20211028 27.5 27.98 25.73 26.68 -8.16% 0.15% 0% 61458 1.6371 86.98 26.64 0% 0 0% 0 0% 0 0% 0%
20211027 27.8 29.41 26.9 29.05 3.6% 2.29% 0% 50858 1.4444 74.44 28.4 0% 0 0% 0 0% 0 0% 0%
20211026 27.85 28.68 27.85 28.04 -0.39% -0.5% 0% 27137 0.7648 37.7 28.18 0% 0 0% 0 0% 0 0% 0%
20211025 28.36 28.49 27.5 28.15 -1.85% 0.72% 0% 36810 1.0289 47.9 27.95 0% 0 0% 0 0% 0 0% 0%
20211022 28.7 29.5 28.2 28.68 -0.76% -0.28% 0% 41019 1.1797 51.42 28.76 0% 0 0% 0 0% 0 0% 0%
20211021 28.4 29.75 28.19 28.9 0.87% -0.34% 0% 44549 1.292 50.09 29 0% 0 0% 0 0% 0 0% 0%
20211020 29.5 30.1 28.26 28.65 -3.54% -1.58% 0% 55029 1.6021 55.71 29.11 0% 0 0% 0 0% 0 0% 0%
20211019 31 31.3 29.16 29.7 -8.05% -1.07% 0% 71416 2.144 70.72 30.02 0% 0 0% 0 0% 0 0% 0%
20211018 28.55 32.8 28.55 32.3 9.12% 3.83% 0% 76015 2.3648 74.96 31.11 0% 0 0% 0 0% 0 0% 0%
20211015 30.41 32.93 29.6 29.6 -0.74% -3.96% 0% 68800 2.1205 64.38 30.82 0% 0 0% 0 0% 0 0% 0%
20211014 28.72 31.23 28.05 29.82 0.44% 1.22% 0% 74869 2.206 62.77 29.46 0% 0 0% 0 0% 0 0% 0%
20211013 27.22 32.3 26.89 29.69 6.42% 0.68% 0% 87187 2.5712 67.74 29.49 0% 0 0% 0 0% 0 0% 0%
20211012 27.75 29.55 26.82 27.9 -1.06% -0.29% 0% 76080 2.1287 50.18 27.98 0% 0 0% 0 0% 0 0% 0%
20211011 28.97 29.61 27.5 28.2 -9.06% -0.77% 0% 84711 2.4076 45.72 28.42 0% 0 0% 0 0% 0 0% 0%
20211008 30.12 35.65 28.88 31.01 8.28% -2.18% 0% 124905 3.9591 52.63 31.7 0% 0 0% 0 0% 0 0% 0%
20210930 30.25 32.98 27.71 28.64 133.99% -5.07% 0% 135351 4.0836 23.77 30.17 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