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. 孩子王301078
    4. 返回上一页 刷新
股票代码（例：sz301078）       380条   (进入孩子王股票专站) 孩子王股票成本分析
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 9.56 9.57 9.51 9.57 0.74% 0.31% 0% 41361 0.3946 55 9.54 0% 0 0% 0 0% 0 0% 0%
20230927 9.45 9.59 9.43 9.5 0.11% -0.21% 0% 51388 0.4892 67.89 9.52 0% 0 0% 0 0% 0 0% 0%
20230926 9.54 9.62 9.45 9.49 -0.94% -0.42% 0% 61634 0.5875 79.28 9.53 0% 0 0% 0 0% 0 0% 0%
20230925 9.7 9.77 9.55 9.58 -2.04% -0.52% 0% 56082 0.5403 73.67 9.63 0% 0 0% 0 0% 0 0% 0%
20230922 9.53 9.8 9.5 9.78 1.88% 1.45% 0% 86544 0.8346 108.62 9.64 0% 0 0% 0 0% 0 0% 0%
20230921 9.92 10.04 9.59 9.6 -3.71% -1.74% 0% 99181 0.9688 124.48 9.77 0% 0 0% 0 0% 0 0% 0%
20230920 9.86 10.18 9.85 9.97 0.4% -0.7% 0% 127102 1.2755 157.24 10.04 0% 0 0% 0 0% 0 0% 0%
20230919 9.86 9.98 9.77 9.93 0.4% 0.51% 0% 72345 0.7147 86.01 9.88 0% 0 0% 0 0% 0 0% 0%
20230918 9.73 9.94 9.66 9.89 1.23% 0.61% 0% 73073 0.7184 80.76 9.83 0% 0 0% 0 0% 0 0% 0%
20230915 9.73 9.85 9.7 9.77 0.51% 0% 0% 51155 0.5 46.4 9.77 0% 0 0% 0 0% 0 0% 0%
20230914 9.74 9.79 9.67 9.72 -0.51% 0% 0% 44129 0.4288 29.67 9.72 0% 0 0% 0 0% 0 0% 0%
20230913 9.86 9.91 9.68 9.77 -1.31% -0.2% 0% 70545 0.6904 47.57 9.79 0% 0 0% 0 0% 0 0% 0%
20230912 9.93 9.97 9.86 9.9 -0.8% 0% 0% 51554 0.5106 34.66 9.9 0% 0 0% 0 0% 0 0% 0%
20230911 9.81 9.99 9.72 9.98 0.91% 1.11% 0% 89336 0.8814 58.31 9.87 0% 0 0% 0 0% 0 0% 0%
20230908 9.97 10.08 9.88 9.89 0.2% -0.8% 0% 93982 0.9367 61.35 9.97 0% 0 0% 0 0% 0 0% 0%
20230907 10.06 10.16 9.86 9.87 -2.57% -1% 0% 129511 1.2915 86.18 9.97 0% 0 0% 0 0% 0 0% 0%
20230906 10.18 10.45 10.11 10.13 -0.39% -0.88% 0% 143073 1.4627 102.73 10.22 0% 0 0% 0 0% 0 0% 0%
20230905 10.24 10.32 10.13 10.17 -1.64% -0.2% 0% 125684 1.2801 95.56 10.19 0% 0 0% 0 0% 0 0% 0%
20230904 10.14 10.35 10.05 10.34 -0.67% 1.57% 0% 253894 2.5848 198.23 10.18 0% 0 0% 0 0% 0 0% 0%
20230901 10.18 11.2 10.03 10.41 6.33% -1.79% 0% 392468 4.1611 370.69 10.6 0% 0 0% 0 0% 0 0% 0%
20230831 9.88 9.91 9.77 9.79 -1.01% -0.2% 0% 48050 0.4713 58.3 9.81 0% 0 0% 0 0% 0 0% 0%
20230830 9.9 9.97 9.78 9.89 -0.3% 0.1% 0% 91737 0.9061 107.79 9.88 0% 0 0% 0 0% 0 0% 0%
20230829 9.56 9.93 9.51 9.92 3.01% 1.12% 0% 90383 0.887 110.15 9.81 0% 0 0% 0 0% 0 0% 0%
20230828 9.88 10.02 9.62 9.63 2.01% -1.43% 0% 105092 1.0271 132.52 9.77 0% 0 0% 0 0% 0 0% 0%
20230825 9.65 9.71 9.42 9.44 -2.18% -1.05% 0% 68443 0.653 88.28 9.54 0% 0 0% 0 0% 0 0% 0%
20230824 9.64 9.8 9.58 9.65 0.1% -0.31% 0% 56473 0.5464 64.45 9.68 0% 0 0% 0 0% 0 0% 0%
20230823 9.89 9.91 9.64 9.64 -2.92% -1.03% 0% 64036 0.624 66.79 9.74 0% 0 0% 0 0% 0 0% 0%
20230822 9.94 10.01 9.69 9.93 0% 0.91% 0% 93844 0.9231 97.97 9.84 0% 0 0% 0 0% 0 0% 0%
20230821 10.03 10.15 9.88 9.93 -1% -0.8% 0% 77334 0.7741 83.02 10.01 0% 0 0% 0 0% 0 0% 0%
20230818 10.32 10.36 10.02 10.03 -3% -1.38% 0% 101048 1.0272 107.1 10.17 0% 0 0% 0 0% 0 0% 0%
20230817 10.29 10.39 10.23 10.34 0% 0.19% 0% 77566 0.8002 81.02 10.32 0% 0 0% 0 0% 0 0% 0%
20230816 10.43 10.52 10.32 10.34 -0.86% -0.58% 0% 53974 0.5612 55.98 10.4 0% 0 0% 0 0% 0 0% 0%
20230815 10.45 10.52 10.33 10.43 -0.48% 0.1% 0% 57968 0.604 55.89 10.42 0% 0 0% 0 0% 0 0% 0%
20230814 10.38 10.52 10.34 10.48 0.19% 0.38% 0% 62684 0.6542 56.55 10.44 0% 0 0% 0 0% 0 0% 0%
20230811 10.81 10.9 10.34 10.46 -3.77% -1.32% 0% 163282 1.7308 130.08 10.6 0% 0 0% 0 0% 0 0% 0%
20230810 11.09 11.18 10.86 10.87 -1% -1.18% 0% 127386 1.4011 100.74 11 0% 0 0% 0 0% 0 0% 0%
20230809 10.92 11.12 10.91 10.98 0% -0.18% 0% 63850 0.7025 48.77 11 0% 0 0% 0 0% 0 0% 0%
20230808 11.01 11.1 10.91 10.98 -0.72% 0% 0% 76512 0.8399 53.31 10.98 0% 0 0% 0 0% 0 0% 0%
20230807 11.14 11.19 10.95 11.06 -0.98% 0.09% 0% 94532 1.0448 61.81 11.05 0% 0 0% 0 0% 0 0% 0%
20230804 11.25 11.37 11.15 11.17 -0.71% -0.53% 0% 116424 1.3078 75.66 11.23 0% 0 0% 0 0% 0 0% 0%
20230803 11.23 11.3 11.12 11.25 0% 0.27% 0% 84685 0.9499 51.97 11.22 0% 0 0% 0 0% 0 0% 0%
20230802 11.27 11.45 11.17 11.25 -0.44% -0.18% 0% 118977 1.3408 68.94 11.27 0% 0 0% 0 0% 0 0% 0%
20230801 11.48 11.48 11.25 11.3 -1.74% -0.26% 0% 120455 1.3652 72.78 11.33 0% 0 0% 0 0% 0 0% 0%
20230731 11.3 11.65 11.26 11.5 1.68% 0.26% 0% 207960 2.3863 132.3 11.47 0% 0 0% 0 0% 0 0% 0%
20230728 10.95 11.43 10.93 11.31 2.26% 0.18% 0% 208205 2.3504 143.1 11.29 0% 0 0% 0 0% 0 0% 0%
20230727 11.25 11.4 10.98 11.06 -3.07% -1.07% 0% 169722 1.8972 121.96 11.18 0% 0 0% 0 0% 0 0% 0%
20230726 11.24 11.5 11.1 11.41 1.51% 0.8% 0% 179908 2.0357 133.91 11.32 0% 0 0% 0 0% 0 0% 0%
20230725 10.98 11.37 10.9 11.24 3.21% 0.36% 0% 177003 1.9829 135.81 11.2 0% 0 0% 0 0% 0 0% 0%
20230724 11 11.04 10.71 10.89 -3.2% -0.18% 0% 130973 1.4285 105.49 10.91 0% 0 0% 0 0% 0 0% 0%
20230721 11.06 11.45 11.01 11.25 1.26% -0.09% 0% 204311 2.3015 175.74 11.26 0% 0 0% 0 0% 0 0% 0%
20230720 11.04 11.26 11.03 11.11 2.11% -0.36% 0% 189885 2.1164 181.65 11.15 0% 0 0% 0 0% 0 0% 0%
20230719 10.8 11.03 10.8 10.88 0.18% -0.37% 0% 58556 0.6393 61.08 10.92 0% 0 0% 0 0% 0 0% 0%
20230718 10.8 10.95 10.8 10.86 -0.09% -0.09% 0% 57656 0.6266 54.09 10.87 0% 0 0% 0 0% 0 0% 0%
20230717 11 11.01 10.8 10.87 -1.54% 0% 0% 71564 0.7781 64.27 10.87 0% 0 0% 0 0% 0 0% 0%
20230714 11.24 11.29 10.9 11.04 -2.04% -0.45% 0% 135445 1.5023 119.95 11.09 0% 0 0% 0 0% 0 0% 0%
20230713 11.09 11.31 11.08 11.27 0.99% 0.45% 0% 138552 1.5548 124.27 11.22 0% 0 0% 0 0% 0 0% 0%
20230712 11 11.24 10.96 11.16 0.36% 0.45% 0% 130007 1.4449 108.46 11.11 0% 0 0% 0 0% 0 0% 0%
20230711 11 11.15 10.94 11.12 0.63% 0.54% 0% 84712 0.9368 69.96 11.06 0% 0 0% 0 0% 0 0% 0%
20230710 10.88 11.22 10.88 11.05 1.38% -0.27% 0% 89925 0.9967 66.95 11.08 0% 0 0% 0 0% 0 0% 0%
20230707 10.98 11.05 10.85 10.9 -1.09% -0.27% 0% 79827 0.8725 53 10.93 0% 0 0% 0 0% 0 0% 0%
20230706 10.99 11.15 10.94 11.02 -0.36% -0.27% 0% 85867 0.9486 53.65 11.05 0% 0 0% 0 0% 0 0% 0%
20230705 11.42 11.43 11.03 11.06 -2.9% -0.9% 0% 159377 1.7779 86.77 11.16 0% 0 0% 0 0% 0 0% 0%
20230704 11.52 11.52 11.32 11.39 -0.78% -0.09% 0% 102798 1.1717 52.59 11.4 0% 0 0% 0 0% 0 0% 0%
20230703 11.35 11.54 11.33 11.48 0.44% 0.26% 0% 105496 1.2081 48.52 11.45 0% 0 0% 0 0% 0 0% 0%
20230630 11.31 11.62 11.24 11.43 0.7% -0.44% 0% 129062 1.4812 52.21 11.48 0% 0 0% 0 0% 0 0% 0%
20230629 11.37 11.48 11.22 11.35 -0.44% 0% 0% 131368 1.4914 45.85 11.35 0% 0 0% 0 0% 0 0% 0%
20230628 11.89 11.92 11.26 11.4 -4.04% -0.35% 0% 208380 2.3847 60.21 11.44 0% 0 0% 0 0% 0 0% 0%
20230627 11.88 12.21 11.86 11.88 -0.08% -0.92% 0% 132427 1.5872 36.84 11.99 0% 0 0% 0 0% 0 0% 0%
20230626 12.4 12.58 11.8 11.89 -6.38% -1.65% 0% 214100 2.5887 53.23 12.09 0% 0 0% 0 0% 0 0% 0%
20230621 12.88 13.36 12.67 12.7 -1.4% -2.46% 0% 222233 2.8942 57.61 13.02 0% 0 0% 0 0% 0 0% 0%
20230620 12.72 13.06 12.51 12.88 -1.83% 0.23% 0% 233463 2.9995 54.02 12.85 0% 0 0% 0 0% 0 0% 0%
20230619 13.3 13.41 12.96 13.12 0.15% -0.61% 0% 327771 4.3255 73.2 13.2 0% 0 0% 0 0% 0 0% 0%
20230616 13.09 13.46 12.85 13.1 0.15% -0.23% 0% 289253 3.7968 67 13.13 0% 0 0% 0 0% 0 0% 0%
20230615 13.28 13.58 13.05 13.08 -3.04% -1.43% 0% 353030 4.6858 83.36 13.27 0% 0 0% 0 0% 0 0% 0%
20230614 13.67 13.76 13.25 13.49 0.52% 0.3% 0% 419633 5.6455 101.3 13.45 0% 0 0% 0 0% 0 0% 0%
20230613 12.65 13.74 12.49 13.42 5.34% 1.13% 0% 645828 8.5699 155.51 13.27 0% 0 0% 0 0% 0 0% 0%
20230612 12.99 13.13 12.69 12.74 -2.97% -0.93% 0% 455583 5.8579 115.83 12.86 0% 0 0% 0 0% 0 0% 0%
20230609 12.29 13.15 12.1 13.13 6.92% 3.22% 0% 561160 7.1394 140.55 12.72 0% 0 0% 0 0% 0 0% 0%
20230608 12.59 12.59 12.11 12.28 -2.15% -0.08% 0% 342132 4.204 87.7 12.29 0% 0 0% 0 0% 0 0% 0%
20230607 11.93 12.77 11.75 12.55 3.89% 1.62% 0% 663360 8.1933 174.14 12.35 0% 0 0% 0 0% 0 0% 0%
20230606 11.49 12.36 11.34 12.08 5.59% 1% 0% 547919 6.555 156.68 11.96 0% 0 0% 0 0% 0 0% 0%
20230605 11.58 11.63 11.35 11.44 -0.69% -0.44% 0% 164704 1.8931 48.47 11.49 0% 0 0% 0 0% 0 0% 0%
20230602 11.93 12.04 11.48 11.52 -3.27% -1.29% 0% 286148 3.3402 83.56 11.67 0% 0 0% 0 0% 0 0% 0%
20230601 12.14 12.33 11.88 11.91 -4.03% -1.16% 0% 348210 4.197 102.68 12.05 0% 0 0% 0 0% 0 0% 0%
20230531 11.79 12.5 11.79 12.41 2.73% 1.8% 0% 411692 5.0196 113.97 12.19 0% 0 0% 0 0% 0 0% 0%
20230530 11.74 12.14 11.41 12.08 -0.49% 2.37% 0% 341871 4.0343 93.45 11.8 0% 0 0% 0 0% 0 0% 0%
20230529 12.05 12.56 11.9 12.14 2.53% -0.98% 0% 496033 6.0798 134 12.26 0% 0 0% 0 0% 0 0% 0%
20230526 11.14 11.9 10.83 11.84 6% 2.78% 0% 371175 4.2775 91.47 11.52 0% 0 0% 0 0% 0 0% 0%
20230525 11.58 11.71 10.99 11.17 -3.62% -0.62% 0% 294832 3.3137 72.81 11.24 0% 0 0% 0 0% 0 0% 0%
20230524 11.4 11.95 11.4 11.59 0.96% -0.43% 0% 255757 2.9772 69.19 11.64 0% 0 0% 0 0% 0 0% 0%
20230523 12.05 12.21 11.46 11.48 -4.25% -2.05% 0% 322712 3.7824 90.26 11.72 0% 0 0% 0 0% 0 0% 0%
20230522 12.14 12.45 11.86 11.99 -2.2% -0.66% 0% 232157 2.802 69.85 12.07 0% 0 0% 0 0% 0 0% 0%
20230519 12.37 12.63 12.02 12.26 -2.93% -0.49% 0% 331794 4.0886 106.02 12.32 0% 0 0% 0 0% 0 0% 0%
20230518 11.41 13.12 11.3 12.63 9.64% 3.19% 0% 602373 7.3706 206.37 12.24 0% 0 0% 0 0% 0 0% 0%
20230517 10.9 11.7 10.7 11.52 5.69% 1.5% 0% 379523 4.3074 148.92 11.35 0% 0 0% 0 0% 0 0% 0%
20230516 11.98 12.08 10.82 10.9 -12.8% -3.96% 0% 548925 6.2309 245.65 11.35 0% 0 0% 0 0% 0 0% 0%
20230515 12.69 13.5 12.22 12.5 -3.85% -1.34% 0% 588619 7.458 372.83 12.67 0% 0 0% 0 0% 0 0% 0%
20230510 10.61 11.64 10.53 11.38 7.36% 0.8% 0% 268572 3.0312 228.71 11.29 0% 0 0% 0 0% 0 0% 0%
20230509 10.8 10.86 10.58 10.6 -2.48% -0.84% 0% 76674 0.8194 75.76 10.69 0% 0 0% 0 0% 0 0% 0%
20230508 11.11 11.13 10.7 10.87 -2.69% 0% 0% 170033 1.8478 175.27 10.87 0% 0 0% 0 0% 0 0% 0%
20230505 11.01 11.42 10.94 11.17 0.54% -0.27% 0% 177736 1.991 211.23 11.2 0% 0 0% 0 0% 0 0% 0%
20230504 10.94 11.13 10.77 11.11 1.93% 1.18% 0% 114317 1.2549 144.98 10.98 0% 0 0% 0 0% 0 0% 0%
20230428 10.14 11.04 10.14 10.9 4.01% 1.77% 0% 114983 1.2312 155.58 10.71 0% 0 0% 0 0% 0 0% 0%
20230427 10.5 10.63 10.41 10.48 -0.57% -0.29% 0% 54301 0.5706 78.29 10.51 0% 0 0% 0 0% 0 0% 0%
20230426 10.33 10.66 10.29 10.54 2.73% 0% 0% 69962 0.7371 96.07 10.54 0% 0 0% 0 0% 0 0% 0%
20230425 10.43 10.59 10 10.26 -2.38% 0.1% 0% 84469 0.866 115.95 10.25 0% 0 0% 0 0% 0 0% 0%
20230424 10.62 10.64 10.42 10.51 -0.76% 0% 0% 62823 0.6604 91.97 10.51 0% 0 0% 0 0% 0 0% 0%
20230421 10.9 11.08 10.58 10.59 -2.31% -2.04% 0% 59992 0.6488 88.19 10.81 0% 0 0% 0 0% 0 0% 0%
20230420 11 11.04 10.75 10.84 -1.45% -0.09% 0% 50065 0.5431 76.05 10.85 0% 0 0% 0 0% 0 0% 0%
20230419 11.03 11.07 10.78 11 -0.27% 0.46% 0% 66511 0.7284 102.12 10.95 0% 0 0% 0 0% 0 0% 0%
20230418 11.59 11.6 11 11.03 -4.83% -1.34% 0% 109207 1.2209 170.79 11.18 0% 0 0% 0 0% 0 0% 0%
20230417 11.62 11.72 11.55 11.59 -0.6% -0.26% 0% 43392 0.5042 74.25 11.62 0% 0 0% 0 0% 0 0% 0%
20230414 11.62 11.73 11.56 11.66 -0.68% 0.26% 0% 51758 0.602 84.67 11.63 0% 0 0% 0 0% 0 0% 0%
20230413 11.49 11.76 11.44 11.74 2.18% 0.95% 0% 81929 0.9532 134.78 11.63 0% 0 0% 0 0% 0 0% 0%
20230412 11.59 11.74 11.44 11.49 -0.86% -0.52% 0% 46293 0.5347 80.46 11.55 0% 0 0% 0 0% 0 0% 0%
20230411 11.72 11.72 11.42 11.59 -1.19% 0.35% 0% 50043 0.5779 83.93 11.55 0% 0 0% 0 0% 0 0% 0%
20230410 11.78 11.87 11.62 11.73 1.38% -0.17% 0% 69161 0.8127 109.69 11.75 0% 0 0% 0 0% 0 0% 0%
20230407 11.57 11.66 11.56 11.57 0% -0.26% 0% 36934 0.4285 58.07 11.6 0% 0 0% 0 0% 0 0% 0%
20230406 11.69 11.74 11.51 11.57 -0.69% -0.43% 0% 43802 0.5089 59.49 11.62 0% 0 0% 0 0% 0 0% 0%
20230404 11.82 11.91 11.58 11.65 -2.18% -0.51% 0% 63997 0.7492 86.82 11.71 0% 0 0% 0 0% 0 0% 0%
20230403 11.67 11.96 11.58 11.91 1.97% 0.85% 0% 72901 0.8611 101.88 11.81 0% 0 0% 0 0% 0 0% 0%
20230331 11.53 11.87 11.51 11.68 0.52% -0.34% 0% 70527 0.8264 99.85 11.72 0% 0 0% 0 0% 0 0% 0%
20230330 11.51 11.66 11.38 11.62 0.87% 0.61% 0% 48316 0.5581 65.75 11.55 0% 0 0% 0 0% 0 0% 0%
20230329 11.6 11.74 11.51 11.52 -1.2% -0.78% 0% 45819 0.5319 57.99 11.61 0% 0 0% 0 0% 0 0% 0%
20230328 11.78 11.87 11.62 11.66 -1.02% -0.51% 0% 66244 0.7761 83.57 11.72 0% 0 0% 0 0% 0 0% 0%
20230327 12.07 12.19 11.68 11.78 -2.81% -0.42% 0% 93163 1.102 115.2 11.83 0% 0 0% 0 0% 0 0% 0%
20230324 11.98 12.19 11.95 12.12 1.25% 0.08% 0% 65148 0.7888 84.71 12.11 0% 0 0% 0 0% 0 0% 0%
20230323 12.35 12.47 11.84 11.97 -3.86% -0.83% 0% 133178 1.6079 170.77 12.07 0% 0 0% 0 0% 0 0% 0%
20230322 12.52 12.65 12.42 12.45 -0.4% -0.48% 0% 49198 0.6157 66.07 12.51 0% 0 0% 0 0% 0 0% 0%
20230321 12.37 12.57 12.27 12.5 1.21% 0.32% 0% 45945 0.5726 57.12 12.46 0% 0 0% 0 0% 0 0% 0%
20230320 12.52 12.63 12.32 12.35 -2.22% -0.32% 0% 55111 0.6829 59.42 12.39 0% 0 0% 0 0% 0 0% 0%
20230317 12.54 12.74 12.45 12.63 0.72% 0.4% 0% 83075 1.0449 67.82 12.58 0% 0 0% 0 0% 0 0% 0%
20230316 12.32 12.76 12.27 12.54 2.2% 0% 0% 99387 1.2462 73.43 12.54 0% 0 0% 0 0% 0 0% 0%
20230315 12.3 12.48 12.25 12.27 0% -0.73% 0% 51874 0.6412 35.69 12.36 0% 0 0% 0 0% 0 0% 0%
20230314 12.79 12.79 12.26 12.27 -4.14% -1.6% 0% 83832 1.0452 49.79 12.47 0% 0 0% 0 0% 0 0% 0%
20230313 12.8 12.89 12.53 12.8 -0.39% 0.55% 0% 65632 0.8352 36.15 12.73 0% 0 0% 0 0% 0 0% 0%
20230310 12.66 12.97 12.6 12.85 0.55% 0.23% 0% 67735 0.8683 35.03 12.82 0% 0 0% 0 0% 0 0% 0%
20230309 13.22 13.22 12.7 12.78 -3.33% -0.62% 0% 117670 1.5127 58.04 12.86 0% 0 0% 0 0% 0 0% 0%
20230308 13.03 13.3 13.01 13.22 0% 0.38% 0% 100158 1.3195 47.11 13.17 0% 0 0% 0 0% 0 0% 0%
20230307 13.42 13.51 13.02 13.22 -2.29% 0.15% 0% 151807 2.0038 66.1 13.2 0% 0 0% 0 0% 0 0% 0%
20230306 14.84 14.89 13.37 13.53 -10.52% -2.59% 0% 329546 4.578 141.58 13.89 0% 0 0% 0 0% 0 0% 0%
20230303 14.71 15.23 14.69 15.12 2.3% 0.8% 0% 173542 2.6034 83.96 15 0% 0 0% 0 0% 0 0% 0%
20230302 15 15.19 14.6 14.78 -2.44% -0.74% 0% 150000 2.2328 74.27 14.89 0% 0 0% 0 0% 0 0% 0%
20230301 14.8 15.5 14.62 15.15 0.93% 0.73% 0% 240703 3.6199 119.83 15.04 0% 0 0% 0 0% 0 0% 0%
20230228 14.5 15.18 14.47 15.01 1.97% 0.81% 0% 210189 3.1302 111.12 14.89 0% 0 0% 0 0% 0 0% 0%
20230227 14.29 14.72 14.15 14.72 3.23% 1.59% 0% 173625 2.5151 94.35 14.49 0% 0 0% 0 0% 0 0% 0%
20230224 14.39 14.52 14.07 14.26 -1.79% -0.07% 0% 150775 2.1517 79.56 14.27 0% 0 0% 0 0% 0 0% 0%
20230223 14.57 15.1 14.51 14.52 0.69% -1.63% 0% 230613 3.4031 122.64 14.76 0% 0 0% 0 0% 0 0% 0%
20230222 14.5 15.28 14.4 14.42 -2.24% -1.77% 0% 242642 3.5608 136.83 14.68 0% 0 0% 0 0% 0 0% 0%
20230221 14 14.75 13.84 14.75 4.76% 2.86% 0% 280144 4.0177 170.07 14.34 0% 0 0% 0 0% 0 0% 0%
20230220 13.45 14.2 13.43 14.08 5.15% 1.22% 0% 232546 3.234 151.42 13.91 0% 0 0% 0 0% 0 0% 0%
20230217 13.43 13.72 13.32 13.39 0.07% -0.96% 0% 118937 1.6075 79.67 13.52 0% 0 0% 0 0% 0 0% 0%
20230216 13.7 14.08 13.16 13.38 -2.69% -2.76% 0% 165108 2.2711 110 13.76 0% 0 0% 0 0% 0 0% 0%
20230215 13.74 14 13.62 13.75 -0.79% -0.15% 0% 117352 1.6162 79.21 13.77 0% 0 0% 0 0% 0 0% 0%
20230214 14.04 14.06 13.68 13.86 -1.28% 0.07% 0% 119201 1.6512 74.95 13.85 0% 0 0% 0 0% 0 0% 0%
20230213 13.72 14.18 13.48 14.04 2.33% 1.45% 0% 209369 2.898 126.43 13.84 0% 0 0% 0 0% 0 0% 0%
20230210 13.4 13.95 13.38 13.72 1.86% 0.44% 0% 209953 2.8678 118.93 13.66 0% 0 0% 0 0% 0 0% 0%
20230209 13.23 13.49 13.1 13.47 1.13% 1.2% 0% 129585 1.7242 76.25 13.31 0% 0 0% 0 0% 0 0% 0%
20230208 13.3 13.36 13.16 13.32 0.15% 0.3% 0% 92722 1.2315 52.39 13.28 0% 0 0% 0 0% 0 0% 0%
20230207 13.08 13.44 13.04 13.3 1.22% 0.23% 0% 135130 1.7928 73.62 13.27 0% 0 0% 0 0% 0 0% 0%
20230206 13.3 13.5 13.01 13.14 -1.13% -0.76% 0% 157478 2.0847 82.66 13.24 0% 0 0% 0 0% 0 0% 0%
20230203 13.1 13.33 12.99 13.29 1.45% 0.99% 0% 161460 2.1255 82.98 13.16 0% 0 0% 0 0% 0 0% 0%
20230202 13.19 13.28 12.91 13.1 -1.28% 0.31% 0% 163147 2.1304 83.64 13.06 0% 0 0% 0 0% 0 0% 0%
20230201 12.82 13.58 12.73 13.27 3.59% 0.68% 0% 245770 3.2383 128.34 13.18 0% 0 0% 0 0% 0 0% 0%
20230131 12.99 13.33 12.75 12.81 -1.39% -1.23% 0% 195972 2.5419 101.94 12.97 0% 0 0% 0 0% 0 0% 0%
20230130 11.98 13.29 11.97 12.99 9.71% 2.61% 0% 323424 4.0936 174.23 12.66 0% 0 0% 0 0% 0 0% 0%
20230120 11.72 12.16 11.7 11.84 1.02% -0.84% 0% 116103 1.3861 67.35 11.94 0% 0 0% 0 0% 0 0% 0%
20230119 12.5 12.55 11.56 11.72 -6.98% -1.76% 0% 221415 2.6411 131.24 11.93 0% 0 0% 0 0% 0 0% 0%
20230118 12.31 13 12.21 12.6 1.37% -0.24% 0% 164704 2.0806 111.41 12.63 0% 0 0% 0 0% 0 0% 0%
20230117 13.3 13.31 12.35 12.43 -7.93% -2.05% 0% 210218 2.6667 145.33 12.69 0% 0 0% 0 0% 0 0% 0%
20230116 13.32 13.59 13.09 13.5 0.75% 1.28% 0% 186847 2.49 144.81 13.33 0% 0 0% 0 0% 0 0% 0%
20230113 13 13.4 12.78 13.4 2.21% 1.52% 0% 151076 1.9947 127.08 13.2 0% 0 0% 0 0% 0 0% 0%
20230112 13.17 13.53 12.87 13.11 -2.09% -0.3% 0% 145628 1.9147 128.14 13.15 0% 0 0% 0 0% 0 0% 0%
20230111 12.99 13.63 12.7 13.39 4.28% 1.29% 0% 223801 2.9585 207.34 13.22 0% 0 0% 0 0% 0 0% 0%
20230110 12.68 13.09 12.59 12.84 0.71% -0.16% 0% 86448 1.1118 91.12 12.86 0% 0 0% 0 0% 0 0% 0%
20230109 12.4 12.95 12.3 12.75 2.74% 0.39% 0% 93335 1.1858 100.94 12.7 0% 0 0% 0 0% 0 0% 0%
20230106 12.32 12.53 12.13 12.41 0.81% 0.4% 0% 68932 0.8519 74.51 12.36 0% 0 0% 0 0% 0 0% 0%
20230105 12.15 12.65 12.12 12.31 1.32% -0.57% 0% 99795 1.235 104.53 12.38 0% 0 0% 0 0% 0 0% 0%
20230104 12.65 12.77 12.1 12.15 -4.93% -1.46% 0% 141160 1.7406 150.92 12.33 0% 0 0% 0 0% 0 0% 0%
20230103 12.95 13.25 12.61 12.78 -1.31% -0.62% 0% 113406 1.4579 136.52 12.86 0% 0 0% 0 0% 0 0% 0%
20221230 12.8 13.17 12.72 12.95 2.21% 0.23% 0% 76560 0.9893 91.56 12.92 0% 0 0% 0 0% 0 0% 0%
20221229 12.85 13.13 12.58 12.67 -1.71% -1.09% 0% 96082 1.2304 109.13 12.81 0% 0 0% 0 0% 0 0% 0%
20221228 12.93 13.59 12.87 12.89 -1.45% -2.57% 0% 92281 1.2208 96.67 13.23 0% 0 0% 0 0% 0 0% 0%
20221227 12.95 13.3 12.61 13.08 0.77% 0.93% 0% 68374 0.8862 61.87 12.96 0% 0 0% 0 0% 0 0% 0%
20221226 12.7 13.1 12.51 12.98 1.56% 0.39% 0% 50190 0.6492 39.61 12.93 0% 0 0% 0 0% 0 0% 0%
20221223 12.97 13.25 12.61 12.78 -2.67% -0.31% 0% 67411 0.8639 49.11 12.82 0% 0 0% 0 0% 0 0% 0%
20221222 13 13.5 12.83 13.13 1.23% -0.98% 0% 94021 1.2468 67.63 13.26 0% 0 0% 0 0% 0 0% 0%
20221221 12.73 13.13 12.66 12.97 1.41% 0.08% 0% 73872 0.9577 50.9 12.96 0% 0 0% 0 0% 0 0% 0%
20221220 12.72 12.95 12.54 12.79 -0.47% 0.71% 0% 70283 0.8928 44.49 12.7 0% 0 0% 0 0% 0 0% 0%
20221219 13.1 13.44 12.73 12.85 -4.53% -1% 0% 120934 1.5695 72.04 12.98 0% 0 0% 0 0% 0 0% 0%
20221216 13.38 13.68 13.08 13.46 0.67% 0.22% 0% 110997 1.4907 64.4 13.43 0% 0 0% 0 0% 0 0% 0%
20221215 14 14.03 13.27 13.37 -5.18% -1.69% 0% 189582 2.5782 102.42 13.6 0% 0 0% 0 0% 0 0% 0%
20221214 13.5 14.3 13.28 14.1 2.17% 1.88% 0% 210821 2.9174 107.11 13.84 0% 0 0% 0 0% 0 0% 0%
20221213 12.95 14.16 12.86 13.8 4.62% 0.95% 0% 213025 2.913 103.16 13.67 0% 0 0% 0 0% 0 0% 0%
20221212 12.99 13.44 12.82 13.19 1.38% 0.15% 0% 139039 1.8305 65.11 13.17 0% 0 0% 0 0% 0 0% 0%
20221209 12.66 13.18 12.53 13.01 2.2% 0.93% 0% 128405 1.6554 59.42 12.89 0% 0 0% 0 0% 0 0% 0%
20221208 12.99 13.5 12.67 12.73 -2.53% -1.01% 0% 123191 1.5846 57.63 12.86 0% 0 0% 0 0% 0 0% 0%
20221207 12.73 13.58 12.65 13.06 2.03% -0.84% 0% 161525 2.1267 78.07 13.17 0% 0 0% 0 0% 0 0% 0%
20221206 12.4 13.06 12.4 12.8 2.15% -0.08% 0% 188654 2.4171 89.78 12.81 0% 0 0% 0 0% 0 0% 0%
20221205 13.1 13.36 12.44 12.53 -6.21% -1.57% 0% 225899 2.8764 111.95 12.73 0% 0 0% 0 0% 0 0% 0%
20221202 12.95 13.45 12.75 13.36 1.91% 1.75% 0% 262195 3.4424 140.18 13.13 0% 0 0% 0 0% 0 0% 0%
20221201 12.14 14.25 12.14 13.11 7.99% 0.23% 0% 371864 4.8633 203.23 13.08 0% 0 0% 0 0% 0 0% 0%
20221130 11.43 12.26 11.17 12.14 6.68% 2.97% 0% 295723 3.488 175.22 11.79 0% 0 0% 0 0% 0 0% 0%
20221129 10.59 11.47 10.59 11.38 6.95% 2.25% 0% 250461 2.7877 158.15 11.13 0% 0 0% 0 0% 0 0% 0%
20221128 10.81 11.17 10.56 10.64 -2.56% -1.48% 0% 146053 1.5777 100.36 10.8 0% 0 0% 0 0% 0 0% 0%
20221125 10.75 11.15 10.59 10.92 1.58% 0.46% 0% 120918 1.314 88.23 10.87 0% 0 0% 0 0% 0 0% 0%
20221124 11.05 11.09 10.72 10.75 -3.85% -1.19% 0% 120311 1.3087 84.43 10.88 0% 0 0% 0 0% 0 0% 0%
20221123 10.85 11.43 10.48 11.18 2.66% 1.91% 0% 170941 1.8746 120.73 10.97 0% 0 0% 0 0% 0 0% 0%
20221122 11.05 11.35 10.86 10.89 -2.42% -1.63% 0% 120495 1.3336 93.57 11.07 0% 0 0% 0 0% 0 0% 0%
20221121 11.32 11.43 10.9 11.16 -2.7% 0.9% 0% 157173 1.7379 129.53 11.06 0% 0 0% 0 0% 0 0% 0%
20221118 11.15 11.65 11.12 11.47 3.71% 0.09% 0% 250254 2.8668 232.08 11.46 0% 0 0% 0 0% 0 0% 0%
20221117 10.9 11.13 10.9 11.06 1% 0.18% 0% 79007 0.8725 83.37 11.04 0% 0 0% 0 0% 0 0% 0%
20221116 10.8 11.24 10.75 10.95 0.74% -0.82% 0% 109980 1.2145 117.91 11.04 0% 0 0% 0 0% 0 0% 0%
20221115 10.61 10.88 10.61 10.87 1.97% 0.65% 0% 84059 0.908 91.71 10.8 0% 0 0% 0 0% 0 0% 0%
20221114 10.68 10.84 10.58 10.66 -1.02% -0.47% 0% 70707 0.7573 77.55 10.71 0% 0 0% 0 0% 0 0% 0%
20221111 11.15 11.2 10.7 10.77 -1.55% -1.46% 0% 175573 1.9183 198.96 10.93 0% 0 0% 0 0% 0 0% 0%
20221110 10.58 10.98 10.58 10.94 2.72% 0.64% 0% 127861 1.39 163.02 10.87 0% 0 0% 0 0% 0 0% 0%
20221109 10.75 10.81 10.6 10.65 -0.65% -0.56% 0% 56624 0.6066 72.87 10.71 0% 0 0% 0 0% 0 0% 0%
20221108 10.79 10.85 10.64 10.72 -0.74% 0.19% 0% 50781 0.5435 62.32 10.7 0% 0 0% 0 0% 0 0% 0%
20221107 10.82 10.85 10.62 10.8 0.37% 0.47% 0% 68154 0.7329 78.68 10.75 0% 0 0% 0 0% 0 0% 0%
20221104 10.46 10.83 10.46 10.76 2.48% 0.56% 0% 94350 1.0098 101.41 10.7 0% 0 0% 0 0% 0 0% 0%
20221103 10.44 10.56 10.31 10.5 -0.57% 0.57% 0% 74337 0.7758 69.8 10.44 0% 0 0% 0 0% 0 0% 0%
20221102 10.2 10.61 10.2 10.56 2.42% 0.48% 0% 90216 0.9482 81.5 10.51 0% 0 0% 0 0% 0 0% 0%
20221101 10.15 10.33 10.08 10.31 3.1% 1.08% 0% 77111 0.7862 66.01 10.2 0% 0 0% 0 0% 0 0% 0%
20221031 9.88 10.18 9.88 10 0.6% -0.4% 0% 64748 0.6502 52.17 10.04 0% 0 0% 0 0% 0 0% 0%
20221028 10.54 10.73 9.92 9.94 -5.42% -2.83% 0% 82387 0.8427 63.67 10.23 0% 0 0% 0 0% 0 0% 0%
20221027 10.55 10.8 10.46 10.51 1.64% -0.76% 0% 113306 1.1999 91.42 10.59 0% 0 0% 0 0% 0 0% 0%
20221026 10.25 10.45 10.16 10.34 2.17% 0.29% 0% 98851 1.0189 81.78 10.31 0% 0 0% 0 0% 0 0% 0%
20221025 9.85 10.22 9.8 10.12 1.1% 0.6% 0% 113997 1.1464 96.46 10.06 0% 0 0% 0 0% 0 0% 0%
20221024 10.21 10.39 9.9 10.01 -2.63% -1.48% 0% 136620 1.3883 125.48 10.16 0% 0 0% 0 0% 0 0% 0%
20221021 10.37 10.68 10.22 10.28 0.88% -1.06% 0% 209803 2.1803 216.3 10.39 0% 0 0% 0 0% 0 0% 0%
20221020 10.12 10.38 10.07 10.19 -2.67% -0.2% 0% 126938 1.2964 156.03 10.21 0% 0 0% 0 0% 0 0% 0%
20221019 10.72 10.8 10.43 10.47 -3.5% -0.66% 0% 116261 1.2255 160.61 10.54 0% 0 0% 0 0% 0 0% 0%
20221018 11.12 11.12 10.69 10.85 -2.43% 0% 0% 123636 1.3411 196.26 10.85 0% 0 0% 0 0% 0 0% 0%
20221017 11.28 11.55 11.06 11.12 -1.68% -0.89% 0% 126229 1.416 231.54 11.22 0% 0 0% 0 0% 0 0% 0%
20220720 15.96 16.16 15.42 15.75 -2.17% -0.13% 0% 145072 2.2885 96.14 15.77 0% 0 0% 0 0% 0 0% 0%
20220719 15.79 16.41 15.63 16.1 0.69% 0.44% 0% 190820 3.0597 137.69 16.03 0% 0 0% 0 0% 0 0% 0%
20220718 15.26 16.23 14.96 15.99 3.7% 1.78% 0% 177615 2.7908 138.62 15.71 0% 0 0% 0 0% 0 0% 0%
20220715 15.1 15.8 14.95 15.42 0.78% -0.45% 0% 154795 2.3984 130.13 15.49 0% 0 0% 0 0% 0 0% 0%
20220714 15.12 15.64 14.93 15.3 0.07% -0.13% 0% 126580 1.9387 111.52 15.32 0% 0 0% 0 0% 0 0% 0%
20220713 14.45 15.58 14.33 15.29 4.65% 0.39% 0% 147378 2.2442 129.33 15.23 0% 0 0% 0 0% 0 0% 0%
20220712 15 15.24 14.58 14.61 -2.14% -1.88% 0% 98378 1.4651 91.67 14.89 0% 0 0% 0 0% 0 0% 0%
20220711 15 15.37 14.9 14.93 -1.97% -1.39% 0% 117644 1.781 116.28 15.14 0% 0 0% 0 0% 0 0% 0%
20220708 14.5 15.65 14.5 15.23 2.91% 1.06% 0% 213008 3.209 213.53 15.07 0% 0 0% 0 0% 0 0% 0%
20220707 13.92 14.99 13.82 14.8 6.86% 2.07% 0% 164216 2.3804 176.17 14.5 0% 0 0% 0 0% 0 0% 0%
20220706 14.09 14.1 13.56 13.85 -1.28% 0.58% 0% 51412 0.7079 58.34 13.77 0% 0 0% 0 0% 0 0% 0%
20220705 14.25 14.58 13.81 14.03 -2.03% -0.99% 0% 69415 0.9834 79.87 14.17 0% 0 0% 0 0% 0 0% 0%
20220704 14.18 14.55 14.03 14.32 0.7% 0.07% 0% 76874 1.1 86.39 14.31 0% 0 0% 0 0% 0 0% 0%
20220701 14.4 14.5 14.1 14.22 -3% -0.21% 0% 94837 1.3517 107.26 14.25 0% 0 0% 0 0% 0 0% 0%
20220630 13.96 15.01 13.92 14.66 5.01% 1.52% 0% 131364 1.8973 155.28 14.44 0% 0 0% 0 0% 0 0% 0%
20220629 14.27 14.4 13.96 13.96 -2.58% -1.69% 0% 60263 0.8556 70.68 14.2 0% 0 0% 0 0% 0 0% 0%
20220628 14.39 14.39 14.12 14.33 -0.35% 0.42% 0% 55341 0.7898 66.15 14.27 0% 0 0% 0 0% 0 0% 0%
20220627 14.51 14.65 14.15 14.38 0.35% 0% 0% 103126 1.483 126.19 14.38 0% 0 0% 0 0% 0 0% 0%
20220624 13.93 14.48 13.8 14.33 2.87% 1.27% 0% 118876 1.6819 156.59 14.15 0% 0 0% 0 0% 0 0% 0%
20220623 13.69 14.25 13.58 13.93 1.75% -0.29% 0% 71421 0.9978 104.92 13.97 0% 0 0% 0 0% 0 0% 0%
20220622 13.95 14.08 13.65 13.69 -2.77% -0.94% 0% 64049 0.8854 95.08 13.82 0% 0 0% 0 0% 0 0% 0%
20220621 13.97 14.55 13.82 14.08 0.64% -0.42% 0% 97465 1.3778 147.04 14.14 0% 0 0% 0 0% 0 0% 0%
20220620 13.74 14.14 13.63 13.99 1.89% 0.5% 0% 68829 0.9583 103.83 13.92 0% 0 0% 0 0% 0 0% 0%
20220617 13.98 13.98 13.5 13.73 -1.79% -0.07% 0% 70298 0.966 106.7 13.74 0% 0 0% 0 0% 0 0% 0%
20220616 13.33 14.36 13.28 13.98 5.35% 0.79% 0% 129172 1.7913 198.5 13.87 0% 0 0% 0 0% 0 0% 0%
20220615 13.35 13.6 13.26 13.27 -0.3% -1.48% 0% 51555 0.6946 80.91 13.47 0% 0 0% 0 0% 0 0% 0%
20220614 13.29 13.36 12.89 13.31 -0.82% 1.14% 0% 45789 0.6027 66.62 13.16 0% 0 0% 0 0% 0 0% 0%
20220613 13.2 13.5 13.15 13.42 0.52% 0.22% 0% 35629 0.4769 48.05 13.39 0% 0 0% 0 0% 0 0% 0%
20220610 13.3 13.48 13.18 13.35 0.38% -0.07% 0% 34289 0.458 42.75 13.36 0% 0 0% 0 0% 0 0% 0%
20220609 13.83 13.83 13.21 13.3 -4.11% -0.82% 0% 58900 0.7899 71.36 13.41 0% 0 0% 0 0% 0 0% 0%
20220608 14 14.07 13.44 13.87 -1% 0.8% 0% 67175 0.9246 82.18 13.76 0% 0 0% 0 0% 0 0% 0%
20220607 14.29 14.51 13.8 14.01 -1.75% -0.57% 0% 87793 1.2368 101.61 14.09 0% 0 0% 0 0% 0 0% 0%
20220606 14.08 14.33 14.08 14.26 0.64% 0.21% 0% 53633 0.763 58.27 14.23 0% 0 0% 0 0% 0 0% 0%
20220602 14.41 14.47 14 14.17 -2.07% -0.14% 0% 64461 0.9144 62.54 14.19 0% 0 0% 0 0% 0 0% 0%
20220601 14.74 14.86 14.28 14.47 -1.96% -0.82% 0% 91399 1.3333 83.21 14.59 0% 0 0% 0 0% 0 0% 0%
20220531 14.78 14.87 14.35 14.76 -0.4% 0.82% 0% 77281 1.1313 71.11 14.64 0% 0 0% 0 0% 0 0% 0%
20220530 14.6 14.93 14.42 14.84 1.85% 0.88% 0% 100532 1.4791 94.8 14.71 0% 0 0% 0 0% 0 0% 0%
20220527 14.29 14.6 14.15 14.57 1.96% 1.11% 0% 85859 1.2369 81.18 14.41 0% 0 0% 0 0% 0 0% 0%
20220526 14.23 14.45 13.98 14.29 0.21% 0.56% 0% 54629 0.7762 51.12 14.21 0% 0 0% 0 0% 0 0% 0%
20220525 13.83 14.27 13.83 14.26 2.59% 1.21% 0% 65994 0.93 56.33 14.09 0% 0 0% 0 0% 0 0% 0%
20220524 14.86 15.01 13.85 13.9 -7.64% -3.34% 0% 122989 1.7691 104.89 14.38 0% 0 0% 0 0% 0 0% 0%
20220523 14.65 15.23 14.6 15.05 2.31% 0.8% 0% 141209 2.1085 131.83 14.93 0% 0 0% 0 0% 0 0% 0%
20220520 14.5 14.87 14.16 14.71 1.17% 0.62% 0% 153452 2.243 152.89 14.62 0% 0 0% 0 0% 0 0% 0%
20220519 14 14.95 13.7 14.54 1.68% 1.47% 0% 153066 2.1942 163.14 14.33 0% 0 0% 0 0% 0 0% 0%
20220518 14.09 14.65 14.02 14.3 1.78% -0.76% 0% 83395 1.2021 97.82 14.41 0% 0 0% 0 0% 0 0% 0%
20220517 14.3 14.3 13.71 14.05 -2.09% 0.72% 0% 58964 0.8228 64.6 13.95 0% 0 0% 0 0% 0 0% 0%
20220516 14.23 14.47 13.91 14.35 0.84% 1.13% 0% 77097 1.0939 82.84 14.19 0% 0 0% 0 0% 0 0% 0%
20220513 14.28 14.67 14.2 14.23 -2.27% -0.97% 0% 81456 1.1704 85.21 14.37 0% 0 0% 0 0% 0 0% 0%
20220512 14.02 15.28 13.88 14.56 2.25% -0.75% 0% 142344 2.088 147.56 14.67 0% 0 0% 0 0% 0 0% 0%
20220511 14.21 14.5 14.11 14.24 0.21% -0.49% 0% 89000 1.2735 89.85 14.31 0% 0 0% 0 0% 0 0% 0%
20220510 13.93 14.25 13.79 14.21 1.5% 0.71% 0% 66286 0.9352 64.8 14.11 0% 0 0% 0 0% 0 0% 0%
20220509 13.7 14.23 13.63 14 2.12% -0.28% 0% 56239 0.7894 52.33 14.04 0% 0 0% 0 0% 0 0% 0%
20220506 13.55 14.3 13.52 13.71 -2.07% -1.3% 0% 72911 1.0124 63 13.89 0% 0 0% 0 0% 0 0% 0%
20220505 13.47 14.17 13.4 14 2.71% 0.86% 0% 77348 1.0737 62.88 13.88 0% 0 0% 0 0% 0 0% 0%
20220429 12.85 13.88 12.85 13.63 6.57% 0.66% 0% 115466 1.5636 88.93 13.54 0% 0 0% 0 0% 0 0% 0%
20220428 13.36 13.36 12.65 12.79 -4.84% -0.85% 0% 94926 1.2244 63.77 12.9 0% 0 0% 0 0% 0 0% 0%
20220427 13 13.72 12.42 13.44 -1.03% 2.83% 0% 113011 1.4774 77.09 13.07 0% 0 0% 0 0% 0 0% 0%
20220426 13.55 14.08 13.45 13.58 0.3% -1.52% 0% 100539 1.3861 74.79 13.79 0% 0 0% 0 0% 0 0% 0%
20220425 15.1 15.11 13.51 13.54 -10.33% -3.97% 0% 130974 1.8465 102.04 14.1 0% 0 0% 0 0% 0 0% 0%
20220422 14.61 15.24 14.56 15.1 1.96% 0.94% 0% 105133 1.5729 92.57 14.96 0% 0 0% 0 0% 0 0% 0%
20220421 15.54 15.87 14.74 14.81 -5.49% -2.69% 0% 107716 1.6397 98.59 15.22 0% 0 0% 0 0% 0 0% 0%
20220420 15.6 16.09 15.44 15.67 -0.44% -0.63% 0% 117711 1.8561 114.31 15.77 0% 0 0% 0 0% 0 0% 0%
20220419 14.91 15.9 14.91 15.74 3.62% 1.42% 0% 136276 2.115 133.92 15.52 0% 0 0% 0 0% 0 0% 0%
20220418 14.77 15.34 14.4 15.19 -0.85% 2.01% 0% 113657 1.6929 105.11 14.89 0% 0 0% 0 0% 0 0% 0%
20220415 14.5 16.27 14.39 15.32 4.22% -1.86% 0% 211630 3.3032 192.16 15.61 0% 0 0% 0 0% 0 0% 0%
20220414 14.63 14.85 14.32 14.7 1.03% 0.55% 0% 88934 1.3004 72.14 14.62 0% 0 0% 0 0% 0 0% 0%
20220413 15.24 15.25 14.46 14.55 -4.84% -1.22% 0% 70264 1.0352 56.07 14.73 0% 0 0% 0 0% 0 0% 0%
20220412 14.88 15.6 14.58 15.29 1.87% 1.93% 0% 80208 1.2033 59.94 15 0% 0 0% 0 0% 0 0% 0%
20220411 15.66 15.78 14.92 15.01 -4.15% -1.96% 0% 69799 1.0687 48.34 15.31 0% 0 0% 0 0% 0 0% 0%
20220408 16.29 16.39 15.54 15.66 -3.81% -0.82% 0% 78615 1.2416 52.24 15.79 0% 0 0% 0 0% 0 0% 0%
20220407 16.75 16.75 16.2 16.28 -3.33% -0.67% 0% 76530 1.2546 49.49 16.39 0% 0 0% 0 0% 0 0% 0%
20220401 16.9 17.29 16.63 16.77 -1.12% -0.89% 0% 83016 1.4046 52.39 16.92 0% 0 0% 0 0% 0 0% 0%
20220331 17.8 17.8 16.96 16.96 -5.46% -2.14% 0% 138220 2.396 85.89 17.33 0% 0 0% 0 0% 0 0% 0%
20220330 17.69 18.08 17.2 17.94 -3.55% 1.41% 0% 156495 2.7686 93.46 17.69 0% 0 0% 0 0% 0 0% 0%
20220329 18.89 19.95 18.39 18.6 3.28% -2.92% 0% 216280 4.1447 134.77 19.16 0% 0 0% 0 0% 0 0% 0%
20220328 17.68 18.38 17.58 18.01 0.73% 0.28% 0% 96041 1.7252 57.02 17.96 0% 0 0% 0 0% 0 0% 0%
20220325 18.3 18.88 17.88 17.88 -3.72% -2.77% 0% 143637 2.6414 76.29 18.39 0% 0 0% 0 0% 0 0% 0%
20220324 18.01 18.88 17.6 18.57 1.87% 1.59% 0% 176424 3.2249 80.39 18.28 0% 0 0% 0 0% 0 0% 0%
20220323 18.89 19.02 18.15 18.23 -4.05% -1.51% 0% 146537 2.7128 59.8 18.51 0% 0 0% 0 0% 0 0% 0%
20220322 19.41 19.58 18.6 19 -2.96% -0.05% 0% 145920 2.7742 50.67 19.01 0% 0 0% 0 0% 0 0% 0%
20220321 19.17 19.77 18.91 19.58 2.03% 0.82% 0% 139754 2.7141 41.67 19.42 0% 0 0% 0 0% 0 0% 0%
20220318 19.49 19.87 19.08 19.19 -2.59% -1.13% 0% 128774 2.4991 35.38 19.41 0% 0 0% 0 0% 0 0% 0%
20220317 19.23 20.3 19 19.7 2.18% -0.35% 0% 209957 4.1504 57.3 19.77 0% 0 0% 0 0% 0 0% 0%
20220316 19.3 19.94 17.81 19.28 1.85% 2.77% 0% 208053 3.9032 54.7 18.76 0% 0 0% 0 0% 0 0% 0%
20220315 19.39 20.15 18.91 18.93 -4.39% -3.71% 0% 185094 3.6393 51.7 19.66 0% 0 0% 0 0% 0 0% 0%
20220311 23.17 23.33 21.45 21.94 -8.96% -2.23% 0% 271531 6.092 88.43 22.44 0% 0 0% 0 0% 0 0% 0%
20220310 23.7 24.47 22.64 24.1 1.26% 2.47% 0% 345943 8.1379 124.72 23.52 0% 0 0% 0 0% 0 0% 0%
20220309 22.12 24.15 22.12 23.8 3.21% 2.23% 0% 363904 8.4726 134.46 23.28 0% 0 0% 0 0% 0 0% 0%
20220308 26.88 27 22.54 23.06 -15.16% -5.34% 0% 496405 12.0913 205.47 24.36 0% 0 0% 0 0% 0 0% 0%
20220307 21.87 27.18 21.42 27.18 20% 11.58% 0% 542083 13.2063 257.8 24.36 0% 0 0% 0 0% 0 0% 0%
20220304 21.01 23.12 20.91 22.65 5.89% 2.26% 0% 369733 8.1899 189.69 22.15 0% 0 0% 0 0% 0 0% 0%
20220303 20.88 21.4 20.08 21.39 3.78% 3.08% 0% 205432 4.2636 112.14 20.75 0% 0 0% 0 0% 0 0% 0%
20220302 20.1 20.96 20.01 20.61 1.18% -0.24% 0% 148636 3.0712 81.46 20.66 0% 0 0% 0 0% 0 0% 0%
20220301 19.84 20.59 19.48 20.37 3.82% 1.09% 0% 145848 2.9391 75.26 20.15 0% 0 0% 0 0% 0 0% 0%
20220228 20 20.21 19.3 19.62 -1.31% -0.3% 0% 108894 2.1429 50.9 19.68 0% 0 0% 0 0% 0 0% 0%
20220225 20.37 20.55 19.85 19.88 -2.45% -1.29% 0% 121692 2.4503 52.74 20.14 0% 0 0% 0 0% 0 0% 0%
20220224 21.76 21.98 18.98 20.38 -8.65% -1.07% 0% 285587 5.884 115.78 20.6 0% 0 0% 0 0% 0 0% 0%
20220223 21.46 22.45 21.23 22.31 3.19% 1.78% 0% 196620 4.3092 80.32 21.92 0% 0 0% 0 0% 0 0% 0%
20220222 21.8 22.85 21.61 21.62 -2.57% -2.35% 0% 202562 4.4848 81.83 22.14 0% 0 0% 0 0% 0 0% 0%
20220221 21.05 22.46 21.05 22.19 4.42% 1.28% 0% 236055 5.1722 98.6 21.91 0% 0 0% 0 0% 0 0% 0%
20220218 20.55 21.45 20.55 21.25 1.58% 1.05% 0% 144933 3.048 61.64 21.03 0% 0 0% 0 0% 0 0% 0%
20220217 21.5 22.1 20.71 20.92 -3.51% -1.92% 0% 186731 3.9838 82.25 21.33 0% 0 0% 0 0% 0 0% 0%
20220216 21.85 22.45 21.4 21.68 -2.08% -0.82% 0% 201984 4.4149 93.38 21.86 0% 0 0% 0 0% 0 0% 0%
20220215 22.51 23.65 21.91 22.14 -3.06% -2.29% 0% 263989 5.9829 129.8 22.66 0% 0 0% 0 0% 0 0% 0%
20220214 21.24 24 21.23 22.84 3.87% 1.96% 0% 290337 6.5048 143.58 22.4 0% 0 0% 0 0% 0 0% 0%
20220211 21.27 22.82 20.75 21.99 0.55% 0.55% 0% 311247 6.8069 157.16 21.87 0% 0 0% 0 0% 0 0% 0%
20220210 22.5 25.18 21.29 21.87 -1.4% -3.53% 0% 385259 8.7349 204.53 22.67 0% 0 0% 0 0% 0 0% 0%
20220209 20.63 22.18 20.31 22.18 6.02% 4.23% 0% 257189 5.4722 149.6 21.28 0% 0 0% 0 0% 0 0% 0%
20211203 17.93 18.63 17.69 18.46 3.3% 0.82% 0% 115285 2.1109 63.87 18.31 0% 0 0% 0 0% 0 0% 0%
20211202 18.41 18.83 17.72 17.87 -3.56% -1.38% 0% 115400 2.0911 64.89 18.12 0% 0 0% 0 0% 0 0% 0%
20211201 18.1 18.77 18.03 18.53 1.37% 0.16% 0% 106442 1.9689 60.73 18.5 0% 0 0% 0 0% 0 0% 0%
20211130 19.1 19.16 18.2 18.28 -3.23% -1.46% 0% 147408 2.7345 84.46 18.55 0% 0 0% 0 0% 0 0% 0%
20211129 18.78 19.24 18.51 18.89 -3.47% -0.05% 0% 165858 3.1352 95.44 18.9 0% 0 0% 0 0% 0 0% 0%
20211126 18.61 20.3 18.46 19.57 4.1% 0.82% 0% 260800 5.0633 152.25 19.41 0% 0 0% 0 0% 0 0% 0%
20211125 18.9 19.18 18.3 18.8 -3.49% 0.64% 0% 228812 4.2751 133.29 18.68 0% 0 0% 0 0% 0 0% 0%
20211124 17.19 20.49 17 19.48 12.08% 3.4% 0% 324852 6.1199 192.37 18.84 0% 0 0% 0 0% 0 0% 0%
20211123 16.87 17.45 16.72 17.38 2.84% 0.99% 0% 146031 2.5132 87.64 17.21 0% 0 0% 0 0% 0 0% 0%
20211122 16.79 17.25 16.73 16.9 2.18% -0.24% 0% 110224 1.8676 66.93 16.94 0% 0 0% 0 0% 0 0% 0%
20211119 16.3 16.64 16.28 16.54 0.55% 0.24% 0% 76479 1.2619 45.7 16.5 0% 0 0% 0 0% 0 0% 0%
20211118 17.39 17.39 16.43 16.45 -5.02% -2.2% 0% 135959 2.2875 79.93 16.82 0% 0 0% 0 0% 0 0% 0%
20211117 17.08 17.56 17.07 17.32 -0.17% 0.41% 0% 109599 1.8911 66.56 17.25 0% 0 0% 0 0% 0 0% 0%
20211116 18.41 18.72 17.02 17.35 -4.72% -2.36% 0% 175237 3.1145 106 17.77 0% 0 0% 0 0% 0 0% 0%
20211115 17.61 18.37 17.44 18.21 2.65% 1.34% 0% 191378 3.4388 120.87 17.97 0% 0 0% 0 0% 0 0% 0%
20211112 17.2 18.05 16.93 17.74 2.07% 1.26% 0% 217690 3.8138 141.36 17.52 0% 0 0% 0 0% 0 0% 0%
20211111 16 18.5 15.91 17.38 5.91% 0.7% 0% 236159 4.0771 159.2 17.26 0% 0 0% 0 0% 0 0% 0%
20211110 16.45 17.25 16.31 16.41 1.61% -1.68% 0% 178224 2.9752 124.27 16.69 0% 0 0% 0 0% 0 0% 0%
20211109 15.95 16.24 15.86 16.15 1.25% 0.62% 0% 102452 1.6446 63.06 16.05 0% 0 0% 0 0% 0 0% 0%
20211108 16.1 16.29 15.67 15.95 -2.51% -0.06% 0% 100436 1.6025 55.41 15.96 0% 0 0% 0 0% 0 0% 0%
20211105 15.89 16.57 15.88 16.36 1.87% 0.62% 0% 139165 2.2624 70.36 16.26 0% 0 0% 0 0% 0 0% 0%
20211104 16.03 16.38 15.76 16.06 -0.31% 0% 0% 129305 2.0762 54.05 16.06 0% 0 0% 0 0% 0 0% 0%
20211103 15.28 16.55 15.03 16.11 4.68% 1.9% 0% 183819 2.9062 66.97 15.81 0% 0 0% 0 0% 0 0% 0%
20211102 16 16.38 15.38 15.39 -5% -3.51% 0% 143205 2.2837 49.36 15.95 0% 0 0% 0 0% 0 0% 0%
20211101 15.7 16.39 15.53 16.2 1.38% 1.5% 0% 132002 2.1071 42.34 15.96 0% 0 0% 0 0% 0 0% 0%
20211029 16.46 16.92 15.9 15.98 -3.21% -2.32% 0% 159351 2.6063 48.25 16.36 0% 0 0% 0 0% 0 0% 0%
20211028 16.7 17.16 16.32 16.51 -3.9% -0.96% 0% 151510 2.5259 42.57 16.67 0% 0 0% 0 0% 0 0% 0%
20211027 19.31 19.36 17.12 17.18 -12.88% -4.5% 0% 285931 5.1434 74.79 17.99 0% 0 0% 0 0% 0 0% 0%
20211026 20.07 20.77 19.59 19.72 -1.6% -1.79% 0% 228948 4.5969 64.91 20.08 0% 0 0% 0 0% 0 0% 0%
20211025 20.02 20.44 19.69 20.04 -4.75% -0.05% 0% 240746 4.8271 65.18 20.05 0% 0 0% 0 0% 0 0% 0%
20211022 21 23.23 20.81 21.04 -2.55% -3.04% 0% 392182 8.5104 109.14 21.7 0% 0 0% 0 0% 0 0% 0%
20211021 20.21 21.68 19.21 21.59 7.95% 6.25% 0% 347280 7.0555 91.36 20.32 0% 0 0% 0 0% 0 0% 0%
20211020 20.99 21.19 19.61 20 -6.1% -0.7% 0% 285153 5.7427 72.21 20.14 0% 0 0% 0 0% 0 0% 0%
20211019 20.12 21.5 19.81 21.3 3.15% 2.35% 0% 277551 5.7746 67.56 20.81 0% 0 0% 0 0% 0 0% 0%
20211018 19.38 21.48 19.13 20.65 3.1% 0.58% 0% 306072 6.2848 65.88 20.53 0% 0 0% 0 0% 0 0% 0%
20211015 21 22.24 20.01 20.03 -14.03% -4.89% 0% 373004 7.8556 69.66 21.06 0% 0 0% 0 0% 0 0% 0%
20211014 21 25.2 21 23.3 303.81% 3.74% 0% 529102 11.8856 78.9 22.46 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