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. 星华反光301077
    4. 返回上一页 刷新
股票代码（例：sz301077）       385条   (进入星华反光股票专站) 星华反光股票成本分析
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 21.51 21.85 21.43 21.68 1.26% 0.05% 0% 5924 0.1284 85.25 21.67 0% 0 0% 0 0% 0 0% 0%
20230927 21.7 21.74 21.25 21.41 -0.65% -0.65% 0% 6057 0.1305 88.28 21.55 0% 0 0% 0 0% 0 0% 0%
20230926 21.99 22.03 21.3 21.55 -1.96% 0.19% 0% 6103 0.1313 86.63 21.51 0% 0 0% 0 0% 0 0% 0%
20230925 22.12 22.19 21.66 21.98 -0.54% 0.27% 0% 5804 0.1272 83.88 21.92 0% 0 0% 0 0% 0 0% 0%
20230922 21.51 22.15 21.32 22.1 1.7% 1.7% 0% 8000 0.1738 108.16 21.73 0% 0 0% 0 0% 0 0% 0%
20230921 21.71 22.17 21.55 21.73 -0.78% 0.09% 0% 4874 0.1058 67.21 21.71 0% 0 0% 0 0% 0 0% 0%
20230920 22 22.23 21.78 21.9 -0.41% -0.36% 0% 4737 0.1041 63.63 21.98 0% 0 0% 0 0% 0 0% 0%
20230919 22.29 22.38 21.91 21.99 -1.35% -0.36% 0% 4205 0.0928 53.15 22.07 0% 0 0% 0 0% 0 0% 0%
20230918 21.75 22.57 21.51 22.29 2.01% 0.41% 0% 5040 0.1119 57.35 22.2 0% 0 0% 0 0% 0 0% 0%
20230915 21.69 22.04 21.58 21.85 0.74% 0.18% 0% 4210 0.0918 43.72 21.81 0% 0 0% 0 0% 0 0% 0%
20230914 22.23 22.23 21.55 21.69 -1.68% -0.32% 0% 4044 0.088 39.13 21.76 0% 0 0% 0 0% 0 0% 0%
20230913 22.37 22.38 21.85 22.06 -0.99% 0% 0% 7399 0.1632 67.59 22.06 0% 0 0% 0 0% 0 0% 0%
20230912 22.58 22.6 22.16 22.28 -1.07% -0.09% 0% 5077 0.1132 46.49 22.3 0% 0 0% 0 0% 0 0% 0%
20230911 22.53 22.8 22.2 22.52 0.18% -0.13% 0% 7823 0.1764 69.94 22.55 0% 0 0% 0 0% 0 0% 0%
20230908 22.5 22.61 22.16 22.48 0.54% 0.04% 0% 6458 0.1451 56.06 22.47 0% 0 0% 0 0% 0 0% 0%
20230907 22.9 22.9 22.3 22.36 -1.5% -0.84% 0% 7152 0.1613 61.64 22.55 0% 0 0% 0 0% 0 0% 0%
20230906 22.57 22.82 22.4 22.7 0.35% 0.18% 0% 8651 0.196 75.65 22.66 0% 0 0% 0 0% 0 0% 0%
20230905 22.47 22.8 22.38 22.62 0.71% -0.04% 0% 13251 0.2999 117.43 22.63 0% 0 0% 0 0% 0 0% 0%
20230904 22.18 22.47 21.9 22.46 1.49% 0.9% 0% 11561 0.2574 100.72 22.26 0% 0 0% 0 0% 0 0% 0%
20230901 21.89 22.2 21.84 22.13 1.42% 0.14% 0% 10586 0.2339 92.73 22.1 0% 0 0% 0 0% 0 0% 0%
20230831 21.77 22.05 21.66 21.82 -0.09% -0.27% 0% 11305 0.2474 101.32 21.88 0% 0 0% 0 0% 0 0% 0%
20230830 21.5 21.98 21.5 21.84 2.06% 0.23% 0% 8118 0.1769 74.34 21.79 0% 0 0% 0 0% 0 0% 0%
20230829 20.39 21.42 20.39 21.4 4.39% 1.42% 0% 8450 0.1783 61.9 21.1 0% 0 0% 0 0% 0 0% 0%
20230828 20.97 21.14 20.38 20.5 2.91% -1.16% 0% 10232 0.2122 74.31 20.74 0% 0 0% 0 0% 0 0% 0%
20230825 20.4 20.64 19.85 19.92 -2.06% -1.68% 0% 7537 0.1527 66.47 20.26 0% 0 0% 0 0% 0 0% 0%
20230824 20.55 20.95 20.15 20.34 -1.6% -0.2% 0% 5804 0.1183 50.92 20.38 0% 0 0% 0 0% 0 0% 0%
20230823 20.89 21.14 20.44 20.67 -1.1% -0.24% 0% 7212 0.1494 61.56 20.72 0% 0 0% 0 0% 0 0% 0%
20230822 21.73 21.96 20.63 20.9 -3.15% -0.33% 0% 10942 0.2295 94.25 20.97 0% 0 0% 0 0% 0 0% 0%
20230821 21.72 21.92 21.44 21.58 0.19% -0.37% 0% 9502 0.2058 90.01 21.66 0% 0 0% 0 0% 0 0% 0%
20230818 21.4 21.85 21.31 21.54 0.33% -0.46% 0% 5692 0.1232 54.62 21.64 0% 0 0% 0 0% 0 0% 0%
20230817 21.32 21.49 20.81 21.47 1.85% 1.47% 0% 7203 0.1524 66.39 21.16 0% 0 0% 0 0% 0 0% 0%
20230816 21.15 21.52 21.03 21.08 -0.57% -0.8% 0% 4749 0.1009 44.13 21.25 0% 0 0% 0 0% 0 0% 0%
20230815 21.35 21.44 20.98 21.2 -0.7% 0.24% 0% 4926 0.1042 45.12 21.15 0% 0 0% 0 0% 0 0% 0%
20230814 21.15 21.42 20.7 21.35 0.8% 1.81% 0% 6810 0.1428 61.93 20.97 0% 0 0% 0 0% 0 0% 0%
20230811 21.57 21.68 21.13 21.18 -1.35% -1.26% 0% 5390 0.1156 48.92 21.45 0% 0 0% 0 0% 0 0% 0%
20230810 21.04 21.5 21.04 21.47 1.47% 0.56% 0% 6498 0.1387 42.16 21.35 0% 0 0% 0 0% 0 0% 0%
20230809 21.26 21.27 20.99 21.16 -0.05% 0.33% 0% 6305 0.133 38.41 21.09 0% 0 0% 0 0% 0 0% 0%
20230808 21.52 21.58 21.08 21.17 -1.12% -0.28% 0% 5663 0.1202 50.92 21.23 0% 0 0% 0 0% 0 0% 0%
20230807 21.96 21.96 21.24 21.41 -1.52% -0.37% 0% 8576 0.1843 76.44 21.49 0% 0 0% 0 0% 0 0% 0%
20230804 22.1 22.39 21.59 21.74 -1.63% -0.41% 0% 7353 0.1605 66.87 21.83 0% 0 0% 0 0% 0 0% 0%
20230803 22.45 22.45 22 22.1 -1.73% -0.05% 0% 4672 0.1033 43.07 22.11 0% 0 0% 0 0% 0 0% 0%
20230802 22.37 22.55 21.99 22.49 0.94% 0.9% 0% 7664 0.1708 70.29 22.29 0% 0 0% 0 0% 0 0% 0%
20230801 22.66 22.67 22.11 22.28 -1.2% -0.18% 0% 6036 0.1347 52.97 22.32 0% 0 0% 0 0% 0 0% 0%
20230731 22.85 22.85 22.4 22.55 -0.49% -0.09% 0% 7492 0.1691 62.17 22.57 0% 0 0% 0 0% 0 0% 0%
20230728 22.57 22.95 22.29 22.66 0.4% -0.26% 0% 9900 0.2249 83.67 22.72 0% 0 0% 0 0% 0 0% 0%
20230727 22.67 22.68 22.32 22.57 0.13% 0% 0% 5299 0.1196 48.29 22.57 0% 0 0% 0 0% 0 0% 0%
20230726 22.45 22.66 22.15 22.54 0.4% 0.13% 0% 5705 0.1284 54.36 22.51 0% 0 0% 0 0% 0 0% 0%
20230725 22.31 22.53 22.05 22.45 0.63% 0.36% 0% 7264 0.1625 72.1 22.37 0% 0 0% 0 0% 0 0% 0%
20230724 21.98 22.41 21.88 22.31 1.27% 0.45% 0% 4966 0.1103 51.95 22.21 0% 0 0% 0 0% 0 0% 0%
20230721 22.15 22.33 21.9 22.03 0.23% -0.41% 0% 4963 0.1098 55.36 22.12 0% 0 0% 0 0% 0 0% 0%
20230720 22.25 22.4 21.98 21.98 -1.48% -0.9% 0% 4351 0.0965 52.9 22.18 0% 0 0% 0 0% 0 0% 0%
20230719 22.34 22.62 22.2 22.31 -0.13% -0.27% 0% 4954 0.1108 66.77 22.37 0% 0 0% 0 0% 0 0% 0%
20230718 21.94 22.4 21.83 22.34 1.82% 0.45% 0% 9057 0.2014 138.52 22.24 0% 0 0% 0 0% 0 0% 0%
20230717 21.59 22.08 21.31 21.94 1.67% 0.14% 0% 11992 0.2628 214.64 21.91 0% 0 0% 0 0% 0 0% 0%
20230714 21.66 21.67 21.42 21.58 -0.23% 0.19% 0% 3357 0.0723 65.87 21.54 0% 0 0% 0 0% 0 0% 0%
20230713 21.49 21.75 21.41 21.63 0.37% 0% 0% 3223 0.0697 58.79 21.63 0% 0 0% 0 0% 0 0% 0%
20230712 21.63 21.79 21.5 21.55 -0.37% -0.37% 0% 4045 0.0875 34.43 21.63 0% 0 0% 0 0% 0 0% 0%
20230711 21.31 21.64 21.31 21.63 1.22% 0.46% 0% 3656 0.0787 64.68 21.53 0% 0 0% 0 0% 0 0% 0%
20230710 21.51 21.52 21.2 21.37 0.23% 0.19% 0% 3024 0.0645 25.21 21.33 0% 0 0% 0 0% 0 0% 0%
20230707 21.42 21.49 21.21 21.32 -0.56% -0.09% 0% 2540 0.0542 21.83 21.34 0% 0 0% 0 0% 0 0% 0%
20230706 21.39 21.53 21.31 21.44 0% 0.09% 0% 3413 0.0731 50.08 21.42 0% 0 0% 0 0% 0 0% 0%
20230705 21.65 21.68 21.41 21.44 -0.97% -0.42% 0% 5314 0.1144 45.72 21.53 0% 0 0% 0 0% 0 0% 0%
20230704 22 22 21.33 21.65 0.23% 0% 0% 6798 0.1472 100.1 21.65 0% 0 0% 0 0% 0 0% 0%
20230703 21.5 21.82 21.05 21.6 0.79% 0.28% 0% 6319 0.1361 96.99 21.54 0% 0 0% 0 0% 0 0% 0%
20230630 20.86 21.47 20.78 21.43 2.73% 0.42% 0% 6876 0.1467 107.42 21.34 0% 0 0% 0 0% 0 0% 0%
20230629 20.44 20.93 20.43 20.86 1.07% 0.19% 0% 4688 0.0976 76.47 20.82 0% 0 0% 0 0% 0 0% 0%
20230628 20.76 20.76 20.18 20.64 0.24% 0.63% 0% 4252 0.0872 69.53 20.51 0% 0 0% 0 0% 0 0% 0%
20230627 19.86 20.61 19.86 20.59 2.9% 0.98% 0% 5818 0.1186 90.97 20.39 0% 0 0% 0 0% 0 0% 0%
20230626 20.15 20.44 19.84 20.01 -2.01% -0.25% 0% 5861 0.1176 92.04 20.06 0% 0 0% 0 0% 0 0% 0%
20230621 20.8 20.8 20.24 20.42 1.19% -0.34% 0% 9771 0.2002 163.05 20.49 0% 0 0% 0 0% 0 0% 0%
20230620 20.2 20.28 19.91 20.18 -0.2% 0.5% 0% 4796 0.0963 86.79 20.08 0% 0 0% 0 0% 0 0% 0%
20230619 20.38 20.55 20.2 20.22 -0.83% -0.34% 0% 3682 0.0747 63.51 20.29 0% 0 0% 0 0% 0 0% 0%
20230616 20.4 20.56 20.29 20.39 -0.1% -0.1% 0% 3772 0.077 61.03 20.41 0% 0 0% 0 0% 0 0% 0%
20230615 20.19 20.45 19.9 20.41 1.09% 0.74% 0% 4447 0.0901 69.28 20.26 0% 0 0% 0 0% 0 0% 0%
20230614 20.41 20.44 20.07 20.19 -0.88% 0% 0% 3318 0.067 50.37 20.19 0% 0 0% 0 0% 0 0% 0%
20230613 20.5 20.7 20.34 20.37 -0.68% -0.54% 0% 3604 0.0738 53.01 20.48 0% 0 0% 0 0% 0 0% 0%
20230612 20.22 20.58 19.81 20.51 1.89% 1.58% 0% 6306 0.1273 90.35 20.19 0% 0 0% 0 0% 0 0% 0%
20230609 20.49 20.49 20.07 20.13 -0.89% -0.3% 0% 4854 0.098 69.27 20.19 0% 0 0% 0 0% 0 0% 0%
20230608 20.95 20.95 20.28 20.31 -1.65% -0.44% 0% 3569 0.0728 50.52 20.4 0% 0 0% 0 0% 0 0% 0%
20230607 21.1 21.1 20.56 20.65 -0.39% -0.15% 0% 3863 0.0799 54.28 20.68 0% 0 0% 0 0% 0 0% 0%
20230606 21.85 21.85 20.7 20.73 -4.21% -1.38% 0% 7856 0.1651 109.63 21.02 0% 0 0% 0 0% 0 0% 0%
20230605 22.28 22.28 21.4 21.64 -1.5% 0.09% 0% 7692 0.1663 113.77 21.62 0% 0 0% 0 0% 0 0% 0%
20230602 22.01 22.01 21.58 21.97 1.2% 0.37% 0% 5542 0.1213 81.15 21.89 0% 0 0% 0 0% 0 0% 0%
20230601 21.73 22.05 21.58 21.71 0% 0.05% 0% 5871 0.1274 62.32 21.7 0% 0 0% 0 0% 0 0% 0%
20230531 21.92 22.11 21.6 21.71 -1.63% -0.32% 0% 5680 0.1237 61.86 21.78 0% 0 0% 0 0% 0 0% 0%
20230530 22.46 22.46 21.94 22.07 -1.39% -0.36% 0% 3995 0.0885 64.37 22.15 0% 0 0% 0 0% 0 0% 0%
20230529 22.17 22.68 22.17 22.38 0% -0.09% 0% 5938 0.133 93.81 22.4 0% 0 0% 0 0% 0 0% 0%
20230526 22.18 22.46 22.12 22.38 0.77% 0.4% 0% 5378 0.1199 78.14 22.29 0% 0 0% 0 0% 0 0% 0%
20230525 22.15 22.45 22.03 22.21 0.05% 0.05% 0% 4500 0.0999 66.38 22.2 0% 0 0% 0 0% 0 0% 0%
20230524 22.21 22.5 22.01 22.2 -0.67% -0.36% 0% 4772 0.1063 66.58 22.28 0% 0 0% 0 0% 0 0% 0%
20230523 22.46 22.46 22.14 22.35 -0.18% 0% 0% 5173 0.1156 69.89 22.35 0% 0 0% 0 0% 0 0% 0%
20230522 22.05 22.45 21.5 22.39 1.54% 0.86% 0% 8906 0.1977 117.75 22.2 0% 0 0% 0 0% 0 0% 0%
20230519 21.78 22.16 21.66 22.05 1.15% 0.27% 0% 4807 0.1057 63.71 21.99 0% 0 0% 0 0% 0 0% 0%
20230518 21.79 21.96 21.61 21.8 0.05% 0.23% 0% 3228 0.0702 40.64 21.75 0% 0 0% 0 0% 0 0% 0%
20230517 21.73 21.82 21.64 21.79 0.69% 0.32% 0% 3876 0.0842 46.23 21.72 0% 0 0% 0 0% 0 0% 0%
20230516 21.95 22.01 21.56 21.64 -0.51% -0.32% 0% 5752 0.1249 64.82 21.71 0% 0 0% 0 0% 0 0% 0%
20230515 21.81 22.49 21.71 22.45 3.08% 1.13% 0% 11584 0.2572 130.79 22.2 0% 0 0% 0 0% 0 0% 0%
20230510 21.1 21.47 20.95 21.3 0.95% 0.19% 0% 3937 0.0837 30.77 21.26 0% 0 0% 0 0% 0 0% 0%
20230509 21.55 21.85 21 21.1 -2.36% -0.89% 0% 8536 0.1817 96.57 21.29 0% 0 0% 0 0% 0 0% 0%
20230508 22.06 22.08 21.42 21.61 -0.37% -0.14% 0% 7386 0.1598 83.45 21.64 0% 0 0% 0 0% 0 0% 0%
20230505 21.79 21.93 21.54 21.69 -0.23% -0.14% 0% 6525 0.1417 72.97 21.72 0% 0 0% 0 0% 0 0% 0%
20230504 21.19 21.78 20.8 21.74 2.6% 0.98% 0% 7240 0.1559 80.3 21.53 0% 0 0% 0 0% 0 0% 0%
20230428 21.09 21.4 20.93 21.19 0.47% 0.24% 0% 6818 0.1441 71 21.14 0% 0 0% 0 0% 0 0% 0%
20230427 20.64 21.2 20.64 21.09 -0.38% 0.57% 0% 5775 0.1211 58.57 20.97 0% 0 0% 0 0% 0 0% 0%
20230426 20.62 21.39 20.62 21.17 1.24% 0% 0% 4449 0.0942 45.12 21.17 0% 0 0% 0 0% 0 0% 0%
20230425 21.4 21.88 20.52 20.91 -1.78% 0.29% 0% 6972 0.1454 70.31 20.85 0% 0 0% 0 0% 0 0% 0%
20230424 21.46 21.51 21.01 21.29 -0.98% 0.14% 0% 4035 0.0858 41.41 21.26 0% 0 0% 0 0% 0 0% 0%
20230421 21.91 22.07 21.38 21.5 -1.96% -0.78% 0% 6903 0.1496 64.77 21.67 0% 0 0% 0 0% 0 0% 0%
20230420 22.43 22.43 21.68 21.93 -1.44% -0.09% 0% 9464 0.2077 88.14 21.95 0% 0 0% 0 0% 0 0% 0%
20230419 22.19 22.31 21.95 22.25 0.5% 0.54% 0% 8658 0.1916 73.3 22.13 0% 0 0% 0 0% 0 0% 0%
20230418 22.16 22.46 21.98 22.14 -0.36% -0.05% 0% 6692 0.1482 57.83 22.15 0% 0 0% 0 0% 0 0% 0%
20230417 22.45 22.78 22.1 22.22 -1.64% -0.36% 0% 11197 0.2497 96.86 22.3 0% 0 0% 0 0% 0 0% 0%
20230414 22.77 22.97 22.51 22.59 0.71% -0.7% 0% 8902 0.2025 79.33 22.75 0% 0 0% 0 0% 0 0% 0%
20230413 22.35 22.9 22.23 22.43 0.45% -0.4% 0% 7571 0.1705 65.25 22.52 0% 0 0% 0 0% 0 0% 0%
20230412 22.35 22.47 22.16 22.33 0.13% 0.31% 0% 7200 0.1603 62.67 22.26 0% 0 0% 0 0% 0 0% 0%
20230411 22.3 22.49 22.04 22.3 0% 0.27% 0% 7829 0.1741 68.41 22.24 0% 0 0% 0 0% 0 0% 0%
20230410 23.1 23.1 22.23 22.3 -3.3% -1.11% 0% 14379 0.3243 127.69 22.55 0% 0 0% 0 0% 0 0% 0%
20230407 22.75 23.2 22.7 23.06 0.96% 0.35% 0% 8489 0.1951 78.66 22.98 0% 0 0% 0 0% 0 0% 0%
20230406 23.92 24.27 22.61 22.84 -4.48% -0.87% 0% 20296 0.4676 191.42 23.04 0% 0 0% 0 0% 0 0% 0%
20230404 24.28 24.28 23.81 23.91 -0.91% -0.21% 0% 5216 0.125 58.86 23.96 0% 0 0% 0 0% 0 0% 0%
20230403 24.09 24.3 23.82 24.13 0.21% 0.42% 0% 6017 0.1446 68.48 24.03 0% 0 0% 0 0% 0 0% 0%
20230331 23.51 24.33 23.51 24.08 1.9% 0.08% 0% 9727 0.234 109.51 24.06 0% 0 0% 0 0% 0 0% 0%
20230330 23.4 23.67 22.7 23.63 1.94% 1.94% 0% 11240 0.2605 125.72 23.18 0% 0 0% 0 0% 0 0% 0%
20230329 23.26 23.44 23.01 23.18 -0.39% 0% 0% 5316 0.1232 60.43 23.18 0% 0 0% 0 0% 0 0% 0%
20230328 23.39 23.84 23.24 23.27 -1.23% -1.19% 0% 6169 0.1453 69.56 23.55 0% 0 0% 0 0% 0 0% 0%
20230327 23.8 24.1 23.45 23.56 -1.38% -0.59% 0% 6556 0.1554 71.2 23.7 0% 0 0% 0 0% 0 0% 0%
20230324 23.5 23.9 23.47 23.89 1.31% 0.59% 0% 11072 0.263 113.93 23.75 0% 0 0% 0 0% 0 0% 0%
20230323 23.35 23.62 23.27 23.58 0.43% 0.68% 0% 6110 0.1431 45.96 23.42 0% 0 0% 0 0% 0 0% 0%
20230322 23.32 23.84 23.3 23.48 0.9% -0.3% 0% 6005 0.1414 55.55 23.55 0% 0 0% 0 0% 0 0% 0%
20230321 22.95 23.32 22.94 23.27 1.44% 0.43% 0% 4459 0.1033 40.47 23.17 0% 0 0% 0 0% 0 0% 0%
20230320 23.65 23.66 22.6 22.94 -0.48% 0% 0% 7026 0.1612 55.13 22.94 0% 0 0% 0 0% 0 0% 0%
20230317 23.27 23.39 22.96 23.05 0.09% -0.39% 0% 7044 0.163 52.42 23.14 0% 0 0% 0 0% 0 0% 0%
20230316 23.75 23.75 23 23.03 -2.08% -0.52% 0% 8860 0.2051 64.48 23.15 0% 0 0% 0 0% 0 0% 0%
20230315 23.7 23.84 23.11 23.52 0% -0.08% 0% 6369 0.1499 45.91 23.54 0% 0 0% 0 0% 0 0% 0%
20230314 23.72 23.88 23 23.52 0.09% 0.09% 0% 10076 0.2368 63.64 23.5 0% 0 0% 0 0% 0 0% 0%
20230313 24.1 24.1 23.3 23.5 -3.17% -0.55% 0% 12050 0.2848 70.8 23.63 0% 0 0% 0 0% 0 0% 0%
20230310 25.56 25.56 23.98 24.27 -0.53% -1.06% 0% 17598 0.4317 107.89 24.53 0% 0 0% 0 0% 0 0% 0%
20230309 24.57 24.6 24.24 24.4 0.04% -0.37% 0% 8889 0.2177 55.22 24.49 0% 0 0% 0 0% 0 0% 0%
20230308 24.03 24.42 23.98 24.39 1.54% 0.87% 0% 6527 0.1578 35.06 24.18 0% 0 0% 0 0% 0 0% 0%
20230307 25.5 25.66 24 24.02 -5.84% -2.24% 0% 19429 0.4774 92.6 24.57 0% 0 0% 0 0% 0 0% 0%
20230306 25.39 26.42 25.2 25.51 1.55% -0.04% 0% 14021 0.3578 68.55 25.52 0% 0 0% 0 0% 0 0% 0%
20230303 25.06 25.46 24.95 25.12 -0.59% -0.12% 0% 9067 0.228 42.23 25.15 0% 0 0% 0 0% 0 0% 0%
20230302 25.6 25.84 25.19 25.27 -1.67% -0.86% 0% 11033 0.2812 47.61 25.49 0% 0 0% 0 0% 0 0% 0%
20230301 26.26 26.75 25.45 25.7 -2.13% -0.77% 0% 22975 0.595 85.3 25.9 0% 0 0% 0 0% 0 0% 0%
20230228 25.37 26.28 25.2 26.26 3.88% 1.7% 0% 19746 0.5098 77.09 25.82 0% 0 0% 0 0% 0 0% 0%
20230227 25.75 25.76 25.25 25.28 -1.98% -0.55% 0% 8572 0.2179 34.67 25.42 0% 0 0% 0 0% 0 0% 0%
20230224 26.45 26.45 25.58 25.79 -1.56% -0.04% 0% 13581 0.3504 55.42 25.8 0% 0 0% 0 0% 0 0% 0%
20230223 25.5 26.59 25.27 26.2 2.62% 0.69% 0% 29183 0.7593 122.09 26.02 0% 0 0% 0 0% 0 0% 0%
20230222 24.3 25.95 24.3 25.53 3.7% 0.31% 0% 30388 0.7734 134.62 25.45 0% 0 0% 0 0% 0 0% 0%
20230221 24.7 25.09 24.16 24.62 -0.24% 0.04% 0% 20050 0.4935 97.81 24.61 0% 0 0% 0 0% 0 0% 0%
20230220 24.66 24.75 24.32 24.68 -0.72% 0.53% 0% 16227 0.3984 85.85 24.55 0% 0 0% 0 0% 0 0% 0%
20230217 25.65 25.7 24.5 24.86 -1.86% 0.04% 0% 26309 0.6538 150.97 24.85 0% 0 0% 0 0% 0 0% 0%
20230216 24.24 26.36 24.07 25.33 4.93% -0.35% 0% 51990 1.3214 345.13 25.42 0% 0 0% 0 0% 0 0% 0%
20230215 24.22 24.29 23.93 24.14 -0.33% 0.29% 0% 8941 0.2152 76.1 24.07 0% 0 0% 0 0% 0 0% 0%
20230214 24.33 24.45 24.12 24.22 -0.33% -0.08% 0% 6189 0.15 52.13 24.24 0% 0 0% 0 0% 0 0% 0%
20230213 24.33 24.46 24.06 24.3 0.37% 0.16% 0% 8670 0.2103 73.37 24.26 0% 0 0% 0 0% 0 0% 0%
20230210 24.23 24.53 24.09 24.21 -0.25% -0.41% 0% 8190 0.1991 70.31 24.31 0% 0 0% 0 0% 0 0% 0%
20230209 23.71 24.3 23.6 24.27 2.36% 0.71% 0% 10215 0.2462 93.45 24.1 0% 0 0% 0 0% 0 0% 0%
20230208 23.65 23.99 23.61 23.71 -0.55% -0.38% 0% 4887 0.1163 48.1 23.8 0% 0 0% 0 0% 0 0% 0%
20230207 23.78 24.06 23.56 23.84 0.29% 0.51% 0% 5747 0.1363 57.17 23.72 0% 0 0% 0 0% 0 0% 0%
20230206 23.92 24.06 23.65 23.77 -0.59% -0.38% 0% 7635 0.1822 78.42 23.86 0% 0 0% 0 0% 0 0% 0%
20230203 23.88 24.14 23.6 23.91 -0.79% 0.29% 0% 8304 0.198 89.23 23.84 0% 0 0% 0 0% 0 0% 0%
20230202 23.59 24.18 23.4 24.1 2.34% 1.05% 0% 13080 0.312 149.32 23.85 0% 0 0% 0 0% 0 0% 0%
20230201 23.39 23.57 23.12 23.55 1.25% 0.94% 0% 10536 0.2458 133.56 23.33 0% 0 0% 0 0% 0 0% 0%
20230131 23.13 23.38 23.08 23.26 -0.17% 0.3% 0% 4269 0.099 59.02 23.19 0% 0 0% 0 0% 0 0% 0%
20230130 23.12 23.47 23.04 23.3 1.7% 0% 0% 8199 0.191 120.84 23.3 0% 0 0% 0 0% 0 0% 0%
20230120 22.94 23 22.8 22.91 0.39% -0.04% 0% 3826 0.0877 57.84 22.92 0% 0 0% 0 0% 0 0% 0%
20230119 22.8 22.94 22.44 22.82 0.84% 0.22% 0% 4567 0.104 44.74 22.77 0% 0 0% 0 0% 0 0% 0%
20230118 22.53 22.72 22.36 22.63 1.03% 0.09% 0% 4260 0.0963 52.07 22.61 0% 0 0% 0 0% 0 0% 0%
20230117 22.66 22.71 22.28 22.4 -0.84% -0.31% 0% 4607 0.1035 51.71 22.47 0% 0 0% 0 0% 0 0% 0%
20230116 22.41 22.72 22.28 22.59 1.53% 0.22% 0% 6016 0.1356 53.46 22.54 0% 0 0% 0 0% 0 0% 0%
20230113 22.32 22.45 22.05 22.25 -0.13% 0.18% 0% 5606 0.1245 48.53 22.21 0% 0 0% 0 0% 0 0% 0%
20230112 22.25 22.46 22.12 22.28 0.13% -0.04% 0% 6285 0.1401 52.54 22.29 0% 0 0% 0 0% 0 0% 0%
20230111 22.87 22.94 22.2 22.25 -2.2% -1.24% 0% 6938 0.1563 54.53 22.53 0% 0 0% 0 0% 0 0% 0%
20230110 23 23 22.64 22.75 -0.83% -0.04% 0% 5259 0.1197 41.01 22.76 0% 0 0% 0 0% 0 0% 0%
20230109 22.83 23.24 22.65 22.94 -0.61% 0.13% 0% 9032 0.2069 68.95 22.91 0% 0 0% 0 0% 0 0% 0%
20230106 22.66 23.38 22.5 23.08 1.45% 0.17% 0% 12010 0.2767 89.99 23.04 0% 0 0% 0 0% 0 0% 0%
20230105 23.05 23.1 22.62 22.75 -1.17% 0% 0% 8729 0.1986 67.3 22.75 0% 0 0% 0 0% 0 0% 0%
20230104 23.5 23.5 22.6 23.02 -0.48% 0.44% 0% 8943 0.205 70.62 22.92 0% 0 0% 0 0% 0 0% 0%
20230103 21.94 23.48 21.52 23.13 7.28% 1.49% 0% 24237 0.5524 194.7 22.79 0% 0 0% 0 0% 0 0% 0%
20221230 21.52 21.97 21.5 21.56 0.28% -0.28% 0% 7905 0.1709 48.8 21.62 0% 0 0% 0 0% 0 0% 0%
20221229 21.9 22.02 21.5 21.5 -1.96% -1.24% 0% 10741 0.2338 87.76 21.77 0% 0 0% 0 0% 0 0% 0%
20221228 23.01 23.01 21.91 21.93 -4.69% -1.26% 0% 15527 0.3448 126.54 22.21 0% 0 0% 0 0% 0 0% 0%
20221227 23.25 23.25 22.46 23.01 -0.04% 1.14% 0% 9168 0.2086 76.77 22.75 0% 0 0% 0 0% 0 0% 0%
20221226 22.29 23.17 22.28 23.02 3.23% 0.48% 0% 8766 0.2008 64.99 22.91 0% 0 0% 0 0% 0 0% 0%
20221223 23.16 23.32 22.2 22.3 -3.71% -1.28% 0% 12460 0.2815 85.04 22.59 0% 0 0% 0 0% 0 0% 0%
20221222 23.63 23.81 23.05 23.16 -0.52% -1.32% 0% 6424 0.1508 39.37 23.47 0% 0 0% 0 0% 0 0% 0%
20221221 23.99 24.18 23.2 23.28 -2.51% -0.72% 0% 6977 0.1636 38.59 23.45 0% 0 0% 0 0% 0 0% 0%
20221220 23.65 23.89 23.23 23.88 0.97% 1.02% 0% 6494 0.1535 30.06 23.64 0% 0 0% 0 0% 0 0% 0%
20221219 24 24.27 23.48 23.65 -2.31% -0.38% 0% 10542 0.2503 35.58 23.74 0% 0 0% 0 0% 0 0% 0%
20221216 24.49 24.84 23.91 24.21 -1.63% 0% 0% 11405 0.2761 36.52 24.21 0% 0 0% 0 0% 0 0% 0%
20221215 24.73 25.24 24.44 24.61 -0.04% -0.44% 0% 8602 0.2126 25.61 24.72 0% 0 0% 0 0% 0 0% 0%
20221214 25.11 25.14 24.4 24.62 -0.89% -0.36% 0% 11710 0.2894 26.29 24.71 0% 0 0% 0 0% 0 0% 0%
20221213 25.72 25.98 24.66 24.84 -4.09% -1.55% 0% 21545 0.5436 52.32 25.23 0% 0 0% 0 0% 0 0% 0%
20221212 25.5 25.92 25.2 25.9 0.43% 1.05% 0% 15739 0.4034 38.77 25.63 0% 0 0% 0 0% 0 0% 0%
20221209 26.22 27.24 25.65 25.79 -1.45% -2.31% 0% 30032 0.7929 76.24 26.4 0% 0 0% 0 0% 0 0% 0%
20221208 26.58 26.8 25.85 26.17 -1.69% -0.42% 0% 21836 0.5739 56.39 26.28 0% 0 0% 0 0% 0 0% 0%
20221207 27.02 27.27 26.3 26.62 -3.52% -0.26% 0% 38972 1.0401 100 26.69 0% 0 0% 0 0% 0 0% 0%
20221206 25.4 27.99 24.6 27.59 8.84% 4.03% 0% 79560 2.1099 216.9 26.52 0% 0 0% 0 0% 0 0% 0%
20221205 26.18 26.7 25.1 25.35 -3.06% -0.63% 0% 32326 0.8247 99.58 25.51 0% 0 0% 0 0% 0 0% 0%
20221202 26.27 27.27 25.77 26.15 0% -1.06% 0% 40311 1.0656 128.43 26.43 0% 0 0% 0 0% 0 0% 0%
20221201 25.88 26.5 25.3 26.15 1.04% 0.81% 0% 44707 1.1598 149.11 25.94 0% 0 0% 0 0% 0 0% 0%
20221130 23.98 26.13 23.5 25.88 8.88% 2.33% 0% 61005 1.5426 207.01 25.29 0% 0 0% 0 0% 0 0% 0%
20221129 22.93 24.1 22.8 23.77 3.98% 0.64% 0% 24315 0.5742 77.73 23.62 0% 0 0% 0 0% 0 0% 0%
20221128 22.78 23.65 22.43 22.86 -0.57% -0.74% 0% 17210 0.3963 55.61 23.03 0% 0 0% 0 0% 0 0% 0%
20221125 24.2 24.44 22.8 22.99 -5.78% -1.25% 0% 23836 0.555 78.8 23.28 0% 0 0% 0 0% 0 0% 0%
20221124 23.28 24.63 23.08 24.4 5.99% 2.18% 0% 33430 0.7982 112.66 23.88 0% 0 0% 0 0% 0 0% 0%
20221123 23.51 23.6 22.7 23.02 -2.46% 0% 0% 15983 0.368 56.31 23.02 0% 0 0% 0 0% 0 0% 0%
20221122 24.28 24.87 23.28 23.6 -4.07% -1.95% 0% 26291 0.6327 97.86 24.07 0% 0 0% 0 0% 0 0% 0%
20221121 22.97 24.66 22.97 24.6 5.44% 1.36% 0% 34339 0.8334 138.59 24.27 0% 0 0% 0 0% 0 0% 0%
20221118 23.44 23.57 22.85 23.33 -0.93% 0.39% 0% 23868 0.5546 102.24 23.24 0% 0 0% 0 0% 0 0% 0%
20221117 24.2 24.38 23.26 23.55 -3.36% -1.01% 0% 35355 0.8412 164.49 23.79 0% 0 0% 0 0% 0 0% 0%
20221116 22.33 24.79 22.33 24.37 8.89% 1.75% 0% 61744 1.4789 333.55 23.95 0% 0 0% 0 0% 0 0% 0%
20221115 21.97 22.55 21.6 22.38 2.85% 0.77% 0% 14691 0.3263 105.17 22.21 0% 0 0% 0 0% 0 0% 0%
20221114 22.5 22.5 21.65 21.76 -1.76% -0.55% 0% 14171 0.3101 104.54 21.88 0% 0 0% 0 0% 0 0% 0%
20221111 21.39 23 21.12 22.15 4.93% 1% 0% 27676 0.607 216.65 21.93 0% 0 0% 0 0% 0 0% 0%
20221110 21.26 21.26 20.91 21.11 -0.75% 0.19% 0% 11169 0.2353 97.79 21.07 0% 0 0% 0 0% 0 0% 0%
20221109 21 21.8 20.79 21.27 2.31% -0.47% 0% 14180 0.303 132.48 21.37 0% 0 0% 0 0% 0 0% 0%
20221108 20.96 20.96 20.62 20.79 0.19% -0.1% 0% 9250 0.1925 90.31 20.81 0% 0 0% 0 0% 0 0% 0%
20221107 20.68 20.88 20.5 20.75 0.14% 0.29% 0% 11834 0.2448 119.75 20.69 0% 0 0% 0 0% 0 0% 0%
20221104 20.27 20.98 20 20.72 1.82% 0.97% 0% 11580 0.2376 124.32 20.52 0% 0 0% 0 0% 0 0% 0%
20221103 20.06 20.49 20 20.35 0.15% 0.54% 0% 8069 0.1633 91.49 20.24 0% 0 0% 0 0% 0 0% 0%
20221102 20.09 20.6 20 20.32 0.94% -0.29% 0% 7306 0.1489 84.41 20.38 0% 0 0% 0 0% 0 0% 0%
20221101 19.44 20.19 19.44 20.13 3.55% 0.75% 0% 9926 0.1983 112.65 19.98 0% 0 0% 0 0% 0 0% 0%
20221031 18.72 19.68 18.7 19.44 2.1% 0.31% 0% 7654 0.1483 85.13 19.38 0% 0 0% 0 0% 0 0% 0%
20221028 19.9 19.99 19 19.04 -4.75% -1.3% 0% 11928 0.2301 127.52 19.29 0% 0 0% 0 0% 0 0% 0%
20221027 20.28 20.46 19.99 19.99 -1.43% -1.09% 0% 6211 0.1255 69.73 20.21 0% 0 0% 0 0% 0 0% 0%
20221026 19.83 20.38 19.72 20.28 2.94% 0.65% 0% 6982 0.1407 75.33 20.15 0% 0 0% 0 0% 0 0% 0%
20221025 19.92 19.92 19.28 19.7 -1.1% 0.66% 0% 6371 0.1247 64.76 19.57 0% 0 0% 0 0% 0 0% 0%
20221024 19.93 20.48 19.91 19.92 -1.53% -1.09% 0% 5164 0.104 52.45 20.14 0% 0 0% 0 0% 0 0% 0%
20221021 20.68 20.68 20.18 20.23 -1.65% -0.59% 0% 6134 0.1248 61.59 20.35 0% 0 0% 0 0% 0 0% 0%
20221020 20.56 20.77 20.06 20.57 0.73% 0.44% 0% 6840 0.1401 65.97 20.48 0% 0 0% 0 0% 0 0% 0%
20221019 20.6 20.65 20.24 20.42 -1.21% 0% 0% 7556 0.1543 66.78 20.42 0% 0 0% 0 0% 0 0% 0%
20221018 20.9 20.95 20.51 20.67 -0.39% -0.05% 0% 9071 0.1876 68.49 20.68 0% 0 0% 0 0% 0 0% 0%
20221017 20.35 20.77 20.17 20.75 1.32% 0.53% 0% 11064 0.2284 67.75 20.64 0% 0 0% 0 0% 0 0% 0%
20220720 23.5 23.5 23.2 23.4 0% 0.17% 0% 6640 0.1551 62.76 23.36 0% 0 0% 0 0% 0 0% 0%
20220719 23.2 23.57 23.05 23.4 1.56% 0.26% 0% 10883 0.254 103.17 23.34 0% 0 0% 0 0% 0 0% 0%
20220718 22.31 23.08 22.31 23.04 3% 0.83% 0% 11268 0.2575 109.79 22.85 0% 0 0% 0 0% 0 0% 0%
20220715 22.73 22.85 22.21 22.37 -1.37% -0.89% 0% 7821 0.1765 79.49 22.57 0% 0 0% 0 0% 0 0% 0%
20220714 22.35 22.72 22.21 22.68 1.39% 0.53% 0% 7039 0.1588 71.48 22.56 0% 0 0% 0 0% 0 0% 0%
20220713 22.18 22.42 22.18 22.37 0.86% 0.36% 0% 6662 0.1485 63.7 22.29 0% 0 0% 0 0% 0 0% 0%
20220712 22.63 22.72 22.16 22.18 -2.46% -0.76% 0% 8429 0.1884 75.14 22.35 0% 0 0% 0 0% 0 0% 0%
20220711 23.26 23.28 22.61 22.74 -2.86% -0.52% 0% 10164 0.2323 89.08 22.86 0% 0 0% 0 0% 0 0% 0%
20220708 23.25 23.62 23.2 23.41 0.64% -0.17% 0% 7701 0.1806 66.9 23.45 0% 0 0% 0 0% 0 0% 0%
20220707 23.35 23.59 23.26 23.26 -0.85% -0.39% 0% 8033 0.1876 66.78 23.35 0% 0 0% 0 0% 0 0% 0%
20220706 23.65 23.7 23.34 23.46 -1.35% -0.21% 0% 8452 0.1987 69.7 23.51 0% 0 0% 0 0% 0 0% 0%
20220705 24.09 24.09 23.43 23.78 -0.71% 0.04% 0% 10698 0.2543 88.56 23.77 0% 0 0% 0 0% 0 0% 0%
20220704 23.83 23.97 23.65 23.95 0.46% 0.55% 0% 7817 0.1862 59.63 23.82 0% 0 0% 0 0% 0 0% 0%
20220701 23.94 24.02 23.66 23.84 -0.29% 0.04% 0% 7366 0.1755 54.34 23.83 0% 0 0% 0 0% 0 0% 0%
20220630 23.75 24.15 23.66 23.91 0.8% -0.08% 0% 10512 0.2516 77.22 23.93 0% 0 0% 0 0% 0 0% 0%
20220629 24.35 24.38 23.7 23.72 -2.31% -1.04% 0% 13539 0.3245 101.92 23.97 0% 0 0% 0 0% 0 0% 0%
20220628 24.08 24.28 23.86 24.28 0.83% 0.58% 0% 12713 0.3069 98.13 24.14 0% 0 0% 0 0% 0 0% 0%
20220627 23.95 24.24 23.69 24.08 0.71% 0.8% 0% 13710 0.3275 104.54 23.89 0% 0 0% 0 0% 0 0% 0%
20220624 23.79 24.07 23.64 23.91 0.63% 0.17% 0% 11985 0.2861 92.87 23.87 0% 0 0% 0 0% 0 0% 0%
20220623 23.6 23.82 23.38 23.76 0.68% 0.64% 0% 9480 0.2238 74.18 23.61 0% 0 0% 0 0% 0 0% 0%
20220622 24.22 24.22 23.6 23.6 -2.56% -0.76% 0% 9245 0.2198 70.59 23.78 0% 0 0% 0 0% 0 0% 0%
20220621 24.28 24.66 23.85 24.22 1.13% -0.29% 0% 20374 0.4948 149.8 24.29 0% 0 0% 0 0% 0 0% 0%
20220620 23.48 24.1 23.36 23.95 2.48% 0.63% 0% 12561 0.299 90.39 23.8 0% 0 0% 0 0% 0 0% 0%
20220617 23.3 23.54 23.04 23.37 -0.38% 0.3% 0% 9212 0.2146 61.36 23.3 0% 0 0% 0 0% 0 0% 0%
20220616 23.65 23.82 23.44 23.46 -0.89% -0.76% 0% 9037 0.2136 57.45 23.64 0% 0 0% 0 0% 0 0% 0%
20220615 24 24.08 23.66 23.67 -1.17% -0.63% 0% 11224 0.2674 68.54 23.82 0% 0 0% 0 0% 0 0% 0%
20220614 23.6 23.95 22.93 23.95 1.05% 2.05% 0% 13145 0.3085 74.23 23.47 0% 0 0% 0 0% 0 0% 0%
20220613 23.37 23.94 23.18 23.7 1.07% 0% 0% 11393 0.27 64.56 23.7 0% 0 0% 0 0% 0 0% 0%
20220610 23 23.59 22.88 23.45 1.3% 0.39% 0% 9863 0.2304 51.76 23.36 0% 0 0% 0 0% 0 0% 0%
20220609 23.7 23.7 22.94 23.15 -2.24% -0.34% 0% 13638 0.3168 65.55 23.23 0% 0 0% 0 0% 0 0% 0%
20220608 23.92 24.18 23.27 23.68 -1.33% -0.13% 0% 17046 0.4042 76.92 23.71 0% 0 0% 0 0% 0 0% 0%
20220607 25.04 25.04 23.9 24 -3.03% -0.99% 0% 21456 0.5201 86.39 24.24 0% 0 0% 0 0% 0 0% 0%
20220606 24.45 24.94 24.28 24.75 1.73% 0.28% 0% 19927 0.4917 75.39 24.68 0% 0 0% 0 0% 0 0% 0%
20220602 24.11 24.37 23.61 24.33 0.21% 1.25% 0% 17930 0.4309 61.66 24.03 0% 0 0% 0 0% 0 0% 0%
20220601 24.09 24.7 23.8 24.28 0.21% -0.04% 0% 16269 0.3952 48.1 24.29 0% 0 0% 0 0% 0 0% 0%
20220531 24.3 24.39 23.41 24.23 -0.9% 1.68% 0% 22333 0.5323 63.42 23.83 0% 0 0% 0 0% 0 0% 0%
20220530 24.25 24.65 24.23 24.45 0.2% 0.2% 0% 13879 0.3387 40.32 24.4 0% 0 0% 0 0% 0 0% 0%
20220527 25 25.22 24.14 24.4 -1.61% -0.73% 0% 22117 0.5437 63.22 24.58 0% 0 0% 0 0% 0 0% 0%
20220526 25.61 25.91 24.61 24.8 -3.8% -0.88% 0% 24552 0.6142 70.38 25.02 0% 0 0% 0 0% 0 0% 0%
20220525 26.8 26.8 25.5 25.78 -6.08% -0.77% 0% 28572 0.7422 83.49 25.98 0% 0 0% 0 0% 0 0% 0%
20220524 59 59 56.78 56.9 -3.23% -1.27% 0% 20179 1.1629 129.02 57.63 0% 0 0% 0 0% 0 0% 0%
20220523 59.89 60.37 57.61 58.8 -2.02% 0.15% 0% 17379 1.0204 118.33 58.71 0% 0 0% 0 0% 0 0% 0%
20220520 59.41 60.89 58.99 60.01 0.35% 0.35% 0% 16003 0.9569 111.54 59.8 0% 0 0% 0 0% 0 0% 0%
20220519 57.2 61.33 57 59.8 4.8% 0.84% 0% 27976 1.659 191.06 59.3 0% 0 0% 0 0% 0 0% 0%
20220518 56.79 57.8 56.59 57.06 0.51% -0.21% 0% 9711 0.5553 67.14 57.18 0% 0 0% 0 0% 0 0% 0%
20220517 57.55 57.55 55.61 56.77 -1.46% 0.5% 0% 9350 0.5282 57.83 56.49 0% 0 0% 0 0% 0 0% 0%
20220516 57.01 57.68 56.75 57.61 0.42% 0.54% 0% 9512 0.545 55.56 57.3 0% 0 0% 0 0% 0 0% 0%
20220513 56.12 57.99 56.12 57.37 1.72% 0.51% 0% 11949 0.6821 60.51 57.08 0% 0 0% 0 0% 0 0% 0%
20220512 56 56.83 55.2 56.4 -0.53% 0.77% 0% 13698 0.7667 57.8 55.97 0% 0 0% 0 0% 0 0% 0%
20220511 57.34 57.89 56.61 56.7 -1.53% -1.05% 0% 14914 0.8545 53.68 57.3 0% 0 0% 0 0% 0 0% 0%
20220510 56.5 57.66 56.01 57.58 1.23% 0.75% 0% 13785 0.7878 50.78 57.15 0% 0 0% 0 0% 0 0% 0%
20220509 57.5 59.08 56.63 56.88 -0.82% -1.64% 0% 16971 0.9815 65.51 57.83 0% 0 0% 0 0% 0 0% 0%
20220506 55.55 58.3 55.08 57.35 0.65% 0.84% 0% 18688 1.0627 75.04 56.87 0% 0 0% 0 0% 0 0% 0%
20220505 54.8 57.58 54.3 56.98 3.83% 1.71% 0% 22243 1.2461 94.44 56.02 0% 0 0% 0 0% 0 0% 0%
20220429 52.53 56.25 51.6 54.88 5.48% 2.12% 0% 26236 1.4098 116.82 53.74 0% 0 0% 0 0% 0 0% 0%
20220428 53.11 53.29 50.8 52.03 -3.68% -0.02% 0% 23022 1.198 110.44 52.04 0% 0 0% 0 0% 0 0% 0%
20220427 48.89 54.95 47.71 54.02 6.34% 3.84% 0% 38529 2.0043 205.46 52.02 0% 0 0% 0 0% 0 0% 0%
20220426 56 57.5 50.41 50.8 -15.61% -5.21% 0% 49639 2.6603 338.44 53.59 0% 0 0% 0 0% 0 0% 0%
20220425 60.2 60.2 58.69 60.2 19.99% 0.1% 0% 56780 3.415 644.09 60.14 0% 0 0% 0 0% 0 0% 0%
20220422 49.6 52 47.89 50.17 2.58% 0.48% 0% 9362 0.4674 229.98 49.93 0% 0 0% 0 0% 0 0% 0%
20220421 48.2 50.24 48.2 48.91 0.27% -1.07% 0% 5243 0.2592 148.39 49.44 0% 0 0% 0 0% 0 0% 0%
20220420 48.1 48.99 48.03 48.78 1.33% 0.47% 0% 3236 0.1571 94.52 48.55 0% 0 0% 0 0% 0 0% 0%
20220419 47.24 48.43 46.75 48.14 1.91% 0.35% 0% 2187 0.1049 60.59 47.97 0% 0 0% 0 0% 0 0% 0%
20220418 45.8 47.3 45.72 47.24 2.5% 1.35% 0% 2821 0.1315 64.05 46.61 0% 0 0% 0 0% 0 0% 0%
20220415 48.05 48.05 46.06 46.09 -4.08% -1.75% 0% 4585 0.2151 100.69 46.91 0% 0 0% 0 0% 0 0% 0%
20220414 48.8 48.9 48 48.05 -0.56% -0.81% 0% 2407 0.1166 56.03 48.44 0% 0 0% 0 0% 0 0% 0%
20220413 49.69 49.7 48 48.32 -2.78% -0.72% 0% 2402 0.1169 53.4 48.67 0% 0 0% 0 0% 0 0% 0%
20220412 49.18 49.75 48.69 49.7 0.55% 1% 0% 2288 0.1126 49.65 49.21 0% 0 0% 0 0% 0 0% 0%
20220411 51.04 51.27 48.82 49.43 -3.96% -1.1% 0% 2767 0.1383 58.01 49.98 0% 0 0% 0 0% 0 0% 0%
20220408 50.99 52.2 50.2 51.47 1.26% 0.45% 0% 3074 0.1575 61.96 51.24 0% 0 0% 0 0% 0 0% 0%
20220407 51.77 52.06 50.77 50.83 -2.36% -0.78% 0% 3264 0.1672 54.84 51.23 0% 0 0% 0 0% 0 0% 0%
20220401 52 52.93 51.93 52.3 -0.76% 0.06% 0% 4134 0.2161 70.82 52.27 0% 0 0% 0 0% 0 0% 0%
20220331 50.1 52.88 50.1 52.7 3.88% 1.02% 0% 7774 0.4056 137.79 52.17 0% 0 0% 0 0% 0 0% 0%
20220330 49 50.95 48.76 50.73 4.06% 1.68% 0% 4019 0.2005 74.49 49.89 0% 0 0% 0 0% 0 0% 0%
20220329 49.6 49.92 48.26 48.75 -1.71% -0.71% 0% 3071 0.1508 57.01 49.1 0% 0 0% 0 0% 0 0% 0%
20220328 50.7 50.7 49.01 49.6 -3.16% 0.12% 0% 4392 0.2176 80.84 49.54 0% 0 0% 0 0% 0 0% 0%
20220325 52.1 52.98 51.12 51.22 -1.31% -1.52% 0% 3638 0.1892 70.11 52.01 0% 0 0% 0 0% 0 0% 0%
20220324 51.77 52.88 51.33 51.9 -0.38% -0.54% 0% 4289 0.2238 83.14 52.18 0% 0 0% 0 0% 0 0% 0%
20220323 51.51 53.26 51.51 52.1 -1.33% -0.52% 0% 5969 0.3126 115.97 52.37 0% 0 0% 0 0% 0 0% 0%
20220322 53.13 56.56 52.6 52.8 3.29% -3.01% 0% 12288 0.6689 246.87 54.44 0% 0 0% 0 0% 0 0% 0%
20220321 50.55 51.21 50.25 51.12 1.83% 0.39% 0% 2722 0.1386 59.44 50.92 0% 0 0% 0 0% 0 0% 0%
20220318 49.58 50.49 49.38 50.2 0.82% 0.14% 0% 2230 0.1118 45.37 50.13 0% 0 0% 0 0% 0 0% 0%
20220317 49.64 50.84 49.46 49.79 1.18% -0.86% 0% 2993 0.1503 51.94 50.22 0% 0 0% 0 0% 0 0% 0%
20220316 48.31 49.84 47.11 49.21 1.88% 0.74% 0% 3206 0.1566 54.01 48.85 0% 0 0% 0 0% 0 0% 0%
20220315 50.54 50.86 48.3 48.3 -4.77% -2.64% 0% 3959 0.1964 68.2 49.61 0% 0 0% 0 0% 0 0% 0%
20220311 52.35 52.37 50.8 52.25 -0.57% 1.69% 0% 4436 0.2279 79.48 51.38 0% 0 0% 0 0% 0 0% 0%
20220310 53.41 53.69 52.51 52.55 0.61% -1.04% 0% 3243 0.1722 60.86 53.1 0% 0 0% 0 0% 0 0% 0%
20220309 53.42 53.83 50.6 52.23 -2.23% -0.32% 0% 4189 0.2195 72.94 52.4 0% 0 0% 0 0% 0 0% 0%
20220308 55.49 56.1 53.21 53.42 -4.18% -1.42% 0% 5612 0.3041 101.26 54.19 0% 0 0% 0 0% 0 0% 0%
20220307 55.6 56.34 55 55.75 0.09% -0.23% 0% 5045 0.2819 98.41 55.88 0% 0 0% 0 0% 0 0% 0%
20220304 56.12 56.83 55.48 55.7 -1.14% -0.5% 0% 5252 0.294 109.36 55.98 0% 0 0% 0 0% 0 0% 0%
20220303 55.5 57.48 54.63 56.34 2.38% 0.32% 0% 9158 0.5143 202.73 56.16 0% 0 0% 0 0% 0 0% 0%
20220302 54.02 55.05 54.01 55.03 0.71% 0.68% 0% 3152 0.1723 79.74 54.66 0% 0 0% 0 0% 0 0% 0%
20220301 53.84 54.85 53.84 54.64 1.19% 0.35% 0% 2553 0.139 62.53 54.45 0% 0 0% 0 0% 0 0% 0%
20220228 54.7 54.7 53.3 54 -0.81% 0.35% 0% 3280 0.1765 77.02 53.81 0% 0 0% 0 0% 0 0% 0%
20220225 54.31 55.19 54.24 54.44 0.81% -0.46% 0% 3079 0.1684 75.26 54.69 0% 0 0% 0 0% 0 0% 0%
20220224 55.02 55.99 53.38 54 -2.67% -1.53% 0% 5449 0.2988 129.58 54.84 0% 0 0% 0 0% 0 0% 0%
20220223 54.34 55.49 54.16 55.48 2.08% 0.69% 0% 3644 0.2008 96.04 55.1 0% 0 0% 0 0% 0 0% 0%
20220222 55 55.02 54.12 54.35 -1.98% -0.28% 0% 3156 0.172 85.42 54.5 0% 0 0% 0 0% 0 0% 0%
20220221 54.9 55.5 54.77 55.45 0.53% 0.51% 0% 2110 0.1164 51.78 55.17 0% 0 0% 0 0% 0 0% 0%
20220218 55 55.26 54.24 55.16 -0.04% 0.71% 0% 2589 0.1418 46.98 54.77 0% 0 0% 0 0% 0 0% 0%
20220217 55.47 55.8 55.03 55.18 -0.52% -0.33% 0% 2657 0.1471 40.11 55.36 0% 0 0% 0 0% 0 0% 0%
20220216 54.3 55.8 54.3 55.47 1.65% 0.29% 0% 3645 0.2016 44.06 55.31 0% 0 0% 0 0% 0 0% 0%
20220215 54.95 55.49 54 54.57 -0.69% -0.05% 0% 2687 0.1467 26.63 54.6 0% 0 0% 0 0% 0 0% 0%
20220214 54.36 55.1 53.78 54.95 0.07% 0.57% 0% 2348 0.1283 18.84 54.64 0% 0 0% 0 0% 0 0% 0%
20220211 54.47 55.99 54.46 54.91 0.11% -0.62% 0% 4114 0.2273 24.76 55.25 0% 0 0% 0 0% 0 0% 0%
20220210 55.4 55.4 54.65 54.85 -1.01% -0.2% 0% 2471 0.1358 13.56 54.96 0% 0 0% 0 0% 0 0% 0%
20220209 54.99 55.45 54.71 55.41 0.86% 0.38% 0% 2442 0.1348 12.32 55.2 0% 0 0% 0 0% 0 0% 0%
20211203 60.88 61.38 60.51 61.07 0.86% 0.21% 0% 6342 0.3865 33.09 60.94 0% 0 0% 0 0% 0 0% 0%
20211202 62.8 62.83 60.36 60.55 -4.16% -1.4% 0% 13300 0.8167 68.4 61.41 0% 0 0% 0 0% 0 0% 0%
20211201 61.77 63.3 61.27 63.18 2.15% 1.06% 0% 11295 0.7062 59.22 62.52 0% 0 0% 0 0% 0 0% 0%
20211130 62.99 63.75 61.56 61.85 -1.59% -1.15% 0% 14688 0.919 74.92 62.57 0% 0 0% 0 0% 0 0% 0%
20211129 63.59 63.86 62.54 62.85 -3.55% -0.48% 0% 16284 1.0284 77.79 63.15 0% 0 0% 0 0% 0 0% 0%
20211126 65.5 65.73 63.9 65.16 -1.63% 0.74% 0% 19835 1.2829 90.06 64.68 0% 0 0% 0 0% 0 0% 0%
20211125 63.16 67.49 62.88 66.24 5.24% 1.77% 0% 35309 2.2981 154.29 65.09 0% 0 0% 0 0% 0 0% 0%
20211124 62.93 63.08 61.72 62.94 0.38% 0.7% 0% 15729 0.983 68.83 62.5 0% 0 0% 0 0% 0 0% 0%
20211123 61.6 62.72 60.81 62.7 1.88% 1.36% 0% 15410 0.9533 66.48 61.86 0% 0 0% 0 0% 0 0% 0%
20211122 60.84 62.24 60.27 61.54 1.18% 0.56% 0% 13252 0.811 52.94 61.2 0% 0 0% 0 0% 0 0% 0%
20211119 60.6 61.5 60.2 60.82 0.2% -0.25% 0% 9728 0.5931 39.46 60.97 0% 0 0% 0 0% 0 0% 0%
20211118 61.22 62.33 60.63 60.7 -2.07% -0.87% 0% 12951 0.793 52.49 61.23 0% 0 0% 0 0% 0 0% 0%
20211117 60.73 62.45 60.68 61.98 2.28% 0.23% 0% 16750 1.0358 68.39 61.84 0% 0 0% 0 0% 0 0% 0%
20211116 65 65.47 60.54 60.6 -8.31% -3.26% 0% 29233 1.8311 124.59 62.64 0% 0 0% 0 0% 0 0% 0%
20211115 63.05 66.09 62.65 66.09 3.59% 3.44% 0% 30876 1.9728 143.91 63.89 0% 0 0% 0 0% 0 0% 0%
20211112 61.07 64.96 60.03 63.8 3.71% 2.16% 0% 31252 1.9517 158.49 62.45 0% 0 0% 0 0% 0 0% 0%
20211111 59.09 62.85 58.7 61.52 3.59% 0.46% 0% 28704 1.7578 164.39 61.24 0% 0 0% 0 0% 0 0% 0%
20211110 58.61 59.98 58.6 59.39 -0.95% 0.47% 0% 18167 1.0738 112.91 59.11 0% 0 0% 0 0% 0 0% 0%
20211109 56.48 60.8 56.45 59.96 7.9% 0.74% 0% 32699 1.9463 211.24 59.52 0% 0 0% 0 0% 0 0% 0%
20211108 55 55.57 54.6 55.57 0.89% 0.85% 0% 9851 0.5428 66.85 55.1 0% 0 0% 0 0% 0 0% 0%
20211105 55.71 56.24 54.83 55.08 -1.36% -0.69% 0% 12918 0.7164 87.64 55.46 0% 0 0% 0 0% 0 0% 0%
20211104 55.45 56.3 54.6 55.84 0.94% 0.83% 0% 15909 0.881 106.62 55.38 0% 0 0% 0 0% 0 0% 0%
20211103 54.75 56 54.51 55.32 0.75% -0.05% 0% 11657 0.6452 77.36 55.35 0% 0 0% 0 0% 0 0% 0%
20211102 54.04 55.9 54.01 54.91 1.12% -0.24% 0% 18097 0.9961 114.53 55.04 0% 0 0% 0 0% 0 0% 0%
20211101 53 55.19 52.4 54.3 2.76% 1.34% 0% 14312 0.7669 87.5 53.58 0% 0 0% 0 0% 0 0% 0%
20211029 52.9 53.35 52.21 52.84 0.71% 0.21% 0% 9568 0.5045 53.14 52.73 0% 0 0% 0 0% 0 0% 0%
20211028 54.22 54.8 52.35 52.47 -2.91% -1.76% 0% 12070 0.6447 63.35 53.41 0% 0 0% 0 0% 0 0% 0%
20211027 55.18 55.48 54.02 54.04 -3.26% -1.19% 0% 13972 0.7641 69.87 54.69 0% 0 0% 0 0% 0 0% 0%
20211026 54.46 56.48 54.4 55.86 1.84% 0.65% 0% 16428 0.9118 75.98 55.5 0% 0 0% 0 0% 0 0% 0%
20211025 55.14 55.19 54.03 54.85 -0.74% 0.35% 0% 10424 0.5698 43.55 54.66 0% 0 0% 0 0% 0 0% 0%
20211022 55.07 55.98 54.58 55.26 -1.09% 0.04% 0% 14114 0.7797 52.91 55.24 0% 0 0% 0 0% 0 0% 0%
20211021 57.1 57.7 55.85 55.87 -2.63% -1.53% 0% 16468 0.9344 53.83 56.74 0% 0 0% 0 0% 0 0% 0%
20211020 58.8 58.8 57.25 57.38 -1.71% -0.61% 0% 16432 0.9487 42.67 57.73 0% 0 0% 0 0% 0 0% 0%
20211019 58.44 59.33 57.92 58.38 -1.65% 0.02% 0% 16722 0.976 40.86 58.37 0% 0 0% 0 0% 0 0% 0%
20211018 58 60.66 57.32 59.36 2.45% 0.85% 0% 22926 1.3494 51.99 58.86 0% 0 0% 0 0% 0 0% 0%
20211015 57.85 58.3 57.1 57.94 0.54% 0.38% 0% 17945 1.0358 36.83 57.72 0% 0 0% 0 0% 0 0% 0%
20211014 57.67 58.56 57.01 57.63 -1.97% -0.07% 0% 21966 1.2667 39.86 57.67 0% 0 0% 0 0% 0 0% 0%
20211013 58.23 61.28 57.47 58.79 -1.28% -1.23% 0% 27791 1.6541 44.42 59.52 0% 0 0% 0 0% 0 0% 0%
20211012 58 60.97 57.38 59.55 1.79% 0.78% 0% 29360 1.7348 36.75 59.09 0% 0 0% 0 0% 0 0% 0%
20211011 61.18 61.66 58.36 58.5 -6.98% -1.78% 0% 35508 2.1148 43.31 59.56 0% 0 0% 0 0% 0 0% 0%
20211008 70 70 62.85 62.89 -14.78% -3.22% 0% 49974 3.2475 43.73 64.98 0% 0 0% 0 0% 0 0% 0%
20210930 79 95 73.48 73.8 20.08% -7.81% 0% 69848 5.591 21.83 80.05 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