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. 301079
    4. 返回上一页 刷新
股票代码（例：sz301079）       377条   (进入股票专站) 股票成本分析
相关股票: 宁德时代  迈瑞医疗  东方财富  金龙鱼  汇川技术  爱尔眼科  阳光电源  温氏股份  智飞生物  亿纬锂能  中际旭创  爱美客  同花顺  晶盛机电  卓胜微  蓝思科技  三环集团  华利集团  华大九天  泰格医药  康龙化成  芒果超媒  新产业  昆仑万维  亿联网络  先导智能  润泽科技  贝泰妮  深信服  沃森生物  江波龙  圣邦股份  华厦眼科  天孚通信  安克创新  北京君正  中科创达  迈为股份  中伟股份  景嘉微  新宙邦  汤臣倍健  康泰生物  
相关股吧: 300750股吧 300760股吧 300059股吧 300999股吧 300124股吧 300015股吧 300274股吧 300498股吧 300122股吧 300014股吧 300308股吧 300896股吧 300033股吧 300316股吧 300782股吧 300433股吧 300408股吧 300979股吧 301269股吧 300347股吧 300759股吧 300413股吧 300832股吧 300418股吧 300628股吧 300450股吧 300442股吧 300957股吧 300454股吧 300142股吧 301308股吧 300661股吧 301267股吧 300394股吧 300866股吧 300223股吧 300496股吧 300751股吧 300919股吧 300474股吧 300037股吧 300146股吧 300601股吧 
日期

开盘

最高

最低

收盘

升跌%

收盘/均价

收盘/十均价

交易量/手

交易金额/亿

钱流

日均价

升跌%

3天均

升跌%

5天均

升跌%

10天均

升跌%

升跌均
20230928 18.87 18.97 18.59 18.82 -0.26% 0.05% 0% 14622 0.2751 56.59 18.81 0% 0 0% 0 0% 0 0% 0%
20230927 18.66 18.93 18.34 18.87 1.07% 0.59% 0% 21226 0.3981 76.25 18.76 0% 0 0% 0 0% 0 0% 0%
20230926 18.39 18.83 18.14 18.67 1.3% 0.76% 0% 18229 0.3377 63.19 18.53 0% 0 0% 0 0% 0 0% 0%
20230925 18.28 18.87 18.11 18.43 1.6% 0% 0% 19858 0.3659 65.03 18.43 0% 0 0% 0 0% 0 0% 0%
20230922 17.74 18.25 17.66 18.14 2.6% 0.78% 0% 15526 0.2794 45.28 18 0% 0 0% 0 0% 0 0% 0%
20230921 17.79 17.98 17.61 17.68 -0.51% -0.45% 0% 12545 0.2228 29.31 17.76 0% 0 0% 0 0% 0 0% 0%
20230920 17.9 18.16 17.75 17.77 -1.06% -0.67% 0% 18952 0.339 35.14 17.89 0% 0 0% 0 0% 0 0% 0%
20230919 18.59 18.75 17.78 17.96 -3.34% -0.61% 0% 24560 0.4439 44.78 18.07 0% 0 0% 0 0% 0 0% 0%
20230918 17.55 19.26 17.45 18.58 6.29% -0.21% 0% 49250 0.917 88.6 18.62 0% 0 0% 0 0% 0 0% 0%
20230915 17.7 18.04 17.1 17.48 -1.02% -0.11% 0% 32290 0.565 52.22 17.5 0% 0 0% 0 0% 0 0% 0%
20230914 18.65 18.69 17.52 17.66 -4.64% -1.89% 0% 35096 0.6316 58.45 18 0% 0 0% 0 0% 0 0% 0%
20230913 19.09 19.46 18.47 18.52 -3.64% -1.33% 0% 26683 0.5009 48.06 18.77 0% 0 0% 0 0% 0 0% 0%
20230912 19.55 19.8 19 19.22 -2.24% -0.1% 0% 32625 0.6278 60.94 19.24 0% 0 0% 0 0% 0 0% 0%
20230911 19.55 20.83 19.51 19.66 -1.26% -0.96% 0% 44038 0.8743 85.72 19.85 0% 0 0% 0 0% 0 0% 0%
20230908 18.9 20.46 18.4 19.91 2.68% 1.79% 0% 86999 1.7021 174.79 19.56 0% 0 0% 0 0% 0 0% 0%
20230907 20.8 21 19.2 19.39 2.16% -3.72% 0% 110960 2.2345 271.22 20.14 0% 0 0% 0 0% 0 0% 0%
20230906 18.56 19.14 18.48 18.98 2.59% 0.64% 0% 30989 0.5844 94.53 18.86 0% 0 0% 0 0% 0 0% 0%
20230905 18.51 18.83 18.25 18.5 -0.05% 0.11% 0% 44523 0.8226 137.24 18.48 0% 0 0% 0 0% 0 0% 0%
20230904 18.48 18.8 17.7 18.51 4.93% 1.37% 0% 65671 1.1993 218.98 18.26 0% 0 0% 0 0% 0 0% 0%
20230901 17.76 17.76 17.51 17.64 -0.23% 0.11% 0% 10413 0.1835 40.77 17.62 0% 0 0% 0 0% 0 0% 0%
20230831 17.53 17.8 17.48 17.68 0.17% 0.34% 0% 13690 0.2412 54.39 17.62 0% 0 0% 0 0% 0 0% 0%
20230830 17.32 17.77 17.29 17.65 2.26% 0.28% 0% 20389 0.3588 76.22 17.6 0% 0 0% 0 0% 0 0% 0%
20230829 16.32 17.28 16.17 17.26 5.76% 1.29% 0% 28574 0.487 100.98 17.04 0% 0 0% 0 0% 0 0% 0%
20230828 17.01 17.15 16.2 16.32 0% -1.15% 0% 24109 0.398 89.77 16.51 0% 0 0% 0 0% 0 0% 0%
20230825 16.8 16.85 16.3 16.32 -2.97% -1.39% 0% 13952 0.2309 57.57 16.55 0% 0 0% 0 0% 0 0% 0%
20230824 16.98 17.1 16.56 16.82 -1.06% 0.3% 0% 15058 0.2525 61.51 16.77 0% 0 0% 0 0% 0 0% 0%
20230823 17.39 17.49 16.73 17 -2.8% 0.35% 0% 28347 0.4803 116.2 16.94 0% 0 0% 0 0% 0 0% 0%
20230822 17.33 17.64 16.92 17.49 1.04% 1.45% 0% 19791 0.3412 87.11 17.24 0% 0 0% 0 0% 0 0% 0%
20230821 17.28 17.69 17.1 17.31 -0.35% -0.63% 0% 23221 0.4044 103.1 17.42 0% 0 0% 0 0% 0 0% 0%
20230818 17.32 17.85 17.2 17.37 0.12% -1.36% 0% 24535 0.4321 113.93 17.61 0% 0 0% 0 0% 0 0% 0%
20230817 16.89 17.43 16.66 17.35 3.27% 1.82% 0% 28244 0.4814 134.52 17.04 0% 0 0% 0 0% 0 0% 0%
20230816 17.37 17.37 16.72 16.8 -2.33% -0.59% 0% 18123 0.3063 93.04 16.9 0% 0 0% 0 0% 0 0% 0%
20230815 17.46 17.52 17.15 17.2 -1.21% -0.29% 0% 8411 0.1451 43.28 17.25 0% 0 0% 0 0% 0 0% 0%
20230814 17.46 17.5 17.06 17.41 0.12% 0.93% 0% 11429 0.1972 56.22 17.25 0% 0 0% 0 0% 0 0% 0%
20230811 17.52 17.8 17.35 17.39 -0.69% -1.19% 0% 12307 0.2166 57.71 17.6 0% 0 0% 0 0% 0 0% 0%
20230810 17.46 17.57 17.23 17.51 0.52% 0.17% 0% 11122 0.1944 51.93 17.48 0% 0 0% 0 0% 0 0% 0%
20230809 17.38 17.56 17.27 17.42 -0.74% 0.06% 0% 14691 0.2558 66.42 17.41 0% 0 0% 0 0% 0 0% 0%
20230808 17.98 17.98 17.48 17.55 -1.85% -0.45% 0% 20244 0.3569 85.79 17.63 0% 0 0% 0 0% 0 0% 0%
20230807 17.87 18.04 17.85 17.88 -0.17% -0.28% 0% 13807 0.2476 57.15 17.93 0% 0 0% 0 0% 0 0% 0%
20230804 17.93 18.04 17.83 17.91 0.06% -0.06% 0% 10586 0.1897 41.35 17.92 0% 0 0% 0 0% 0 0% 0%
20230803 18.02 18.08 17.85 17.9 -0.61% -0.11% 0% 10055 0.1802 35.2 17.92 0% 0 0% 0 0% 0 0% 0%
20230802 17.86 18.14 17.67 18.01 0.45% 0.11% 0% 16040 0.2886 45.88 17.99 0% 0 0% 0 0% 0 0% 0%
20230801 17.98 17.99 17.78 17.93 0.22% 0.28% 0% 12537 0.2241 26.95 17.88 0% 0 0% 0 0% 0 0% 0%
20230731 18 18.07 17.8 17.89 0% -0.22% 0% 14999 0.269 31.47 17.93 0% 0 0% 0 0% 0 0% 0%
20230728 17.79 17.96 17.6 17.89 0.39% 0.62% 0% 13698 0.2436 28.78 17.78 0% 0 0% 0 0% 0 0% 0%
20230727 17.91 18.12 17.77 17.82 -0.72% -0.61% 0% 14525 0.2605 31.02 17.93 0% 0 0% 0 0% 0 0% 0%
20230726 18.21 18.36 17.83 17.95 -1.43% -0.11% 0% 18053 0.3245 38.19 17.97 0% 0 0% 0 0% 0 0% 0%
20230725 17.85 18.25 17.85 18.21 2.07% 0.66% 0% 22909 0.4144 47.81 18.09 0% 0 0% 0 0% 0 0% 0%
20230724 18.05 18.19 17.73 17.84 -1.05% -0.45% 0% 25943 0.4648 55.05 17.92 0% 0 0% 0 0% 0 0% 0%
20230721 18.66 19.06 17.96 18.03 -4.45% -1.69% 0% 33932 0.6224 74.18 18.34 0% 0 0% 0 0% 0 0% 0%
20230720 19.93 19.95 18.75 18.87 -4.75% -2.53% 0% 63705 1.2336 154.4 19.36 0% 0 0% 0 0% 0 0% 0%
20230719 22.41 22.99 19.57 19.81 -12.58% -4.67% 0% 114697 2.3832 335.52 20.78 0% 0 0% 0 0% 0 0% 0%
20230718 22.3 23.09 21.96 22.66 2.03% -0.04% 0% 23324 0.5287 97.13 22.67 0% 0 0% 0 0% 0 0% 0%
20230717 21.76 22.45 21.6 22.21 1.51% 0.45% 0% 15681 0.3467 60.12 22.11 0% 0 0% 0 0% 0 0% 0%
20230714 21.96 22.15 21.81 21.88 -0.36% -0.32% 0% 11975 0.2629 36.82 21.95 0% 0 0% 0 0% 0 0% 0%
20230713 22.28 22.28 21.85 21.96 -1.17% -0.05% 0% 17978 0.395 46.7 21.97 0% 0 0% 0 0% 0 0% 0%
20230712 21.98 22.44 21.7 22.22 1.28% 0.41% 0% 25111 0.5557 70 22.13 0% 0 0% 0 0% 0 0% 0%
20230711 21.63 21.96 21.35 21.94 1.9% 0.97% 0% 13614 0.2958 35.36 21.73 0% 0 0% 0 0% 0 0% 0%
20230710 21.8 21.93 21.38 21.53 -1.06% -0.19% 0% 21154 0.4563 60.08 21.57 0% 0 0% 0 0% 0 0% 0%
20230707 21.79 22.14 21.73 21.76 -1% -0.5% 0% 16766 0.3666 49.01 21.87 0% 0 0% 0 0% 0 0% 0%
20230706 22.1 22.35 21.69 21.98 0.69% 0.23% 0% 21231 0.4655 54.12 21.93 0% 0 0% 0 0% 0 0% 0%
20230705 21.78 22.22 21.6 21.83 -0.05% -0.27% 0% 27955 0.6118 81.19 21.89 0% 0 0% 0 0% 0 0% 0%
20230704 21.86 22.3 21.66 21.84 -2.06% -0.41% 0% 36445 0.7994 88.54 21.93 0% 0 0% 0 0% 0 0% 0%
20230703 21.28 22.49 21.01 22.3 4.6% 1.36% 0% 76288 1.6783 184.59 22 0% 0 0% 0 0% 0 0% 0%
20230630 19.93 22.09 19.76 21.32 6.97% 1.28% 0% 75207 1.5829 170.01 21.05 0% 0 0% 0 0% 0 0% 0%
20230629 19.36 20.04 19.29 19.93 2.73% 0.35% 0% 22125 0.4394 53.43 19.86 0% 0 0% 0 0% 0 0% 0%
20230628 19.39 19.5 18.79 19.4 0.26% 1.25% 0% 17292 0.3313 38.42 19.16 0% 0 0% 0 0% 0 0% 0%
20230627 19.2 19.52 19.12 19.35 0.78% 0.1% 0% 10301 0.1991 22.56 19.33 0% 0 0% 0 0% 0 0% 0%
20230626 19.76 19.76 19.09 19.2 -2.14% -0.78% 0% 16460 0.3185 34.23 19.35 0% 0 0% 0 0% 0 0% 0%
20230621 19.65 20.05 19.4 19.62 -0.3% -0.56% 0% 20639 0.4073 43.95 19.73 0% 0 0% 0 0% 0 0% 0%
20230620 19.6 19.96 19.36 19.68 0.15% 0.25% 0% 20965 0.4116 43.19 19.63 0% 0 0% 0 0% 0 0% 0%
20230619 19.07 19.98 19.07 19.65 2.13% 0.1% 0% 32265 0.6334 65.71 19.63 0% 0 0% 0 0% 0 0% 0%
20230616 19.1 19.45 19.01 19.24 -0.93% 0.21% 0% 31273 0.6004 67.36 19.2 0% 0 0% 0 0% 0 0% 0%
20230615 17.94 20.89 17.86 19.42 8.49% -0.1% 0% 79701 1.5496 183.23 19.44 0% 0 0% 0 0% 0 0% 0%
20230614 17.96 18.01 17.75 17.9 -0.06% 0.34% 0% 4545 0.0811 11.53 17.84 0% 0 0% 0 0% 0 0% 0%
20230613 17.78 18.14 17.74 17.91 0.9% -0.06% 0% 7220 0.1294 18.29 17.92 0% 0 0% 0 0% 0 0% 0%
20230612 17.4 17.84 17.21 17.75 2.25% 0.85% 0% 10531 0.1853 27.53 17.6 0% 0 0% 0 0% 0 0% 0%
20230609 17.26 17.54 17.14 17.36 0.58% -0.06% 0% 7248 0.1259 18.33 17.37 0% 0 0% 0 0% 0 0% 0%
20230608 17.48 17.74 17.24 17.26 -1.48% -1.09% 0% 6779 0.1183 16.85 17.45 0% 0 0% 0 0% 0 0% 0%
20230607 17.57 17.6 17.26 17.52 -0.74% 0.75% 0% 8136 0.1415 19.53 17.39 0% 0 0% 0 0% 0 0% 0%
20230606 18 18.18 17.61 17.65 -1.94% -0.62% 0% 9317 0.1655 23.47 17.76 0% 0 0% 0 0% 0 0% 0%
20230605 18.03 18.3 17.95 18 -0.66% -0.55% 0% 8283 0.1499 21.74 18.1 0% 0 0% 0 0% 0 0% 0%
20230602 18.02 18.28 17.9 18.12 0.55% -0.17% 0% 10421 0.1891 25.34 18.15 0% 0 0% 0 0% 0 0% 0%
20230601 17.8 18.15 17.68 18.02 0% 0.45% 0% 9797 0.1758 43.57 17.94 0% 0 0% 0 0% 0 0% 0%
20230531 18.16 18.32 17.95 18.02 -1.48% -0.28% 0% 10159 0.1836 43.38 18.07 0% 0 0% 0 0% 0 0% 0%
20230530 18.34 18.34 18.05 18.29 -0.27% 0.44% 0% 13086 0.2383 27.76 18.21 0% 0 0% 0 0% 0 0% 0%
20230529 18.57 18.81 18.1 18.34 -1.82% -0.38% 0% 16403 0.302 34.9 18.41 0% 0 0% 0 0% 0 0% 0%
20230526 19.23 19.54 18.5 18.68 -1.01% -1.11% 0% 29755 0.562 65.57 18.89 0% 0 0% 0 0% 0 0% 0%
20230525 18.49 19.38 18.4 18.87 1.62% -0.21% 0% 22886 0.4328 53.9 18.91 0% 0 0% 0 0% 0 0% 0%
20230524 17.86 18.93 17.86 18.57 2.26% -0.32% 0% 25155 0.4686 61.41 18.63 0% 0 0% 0 0% 0 0% 0%
20230523 18.35 18.7 18.08 18.16 -2.26% -0.6% 0% 15724 0.2873 39.46 18.27 0% 0 0% 0 0% 0 0% 0%
20230522 24.65 24.65 22.78 24.25 0.41% 2.45% 0% 26373 0.6243 90.31 23.67 0% 0 0% 0 0% 0 0% 0%
20230519 24.28 24.58 23.92 24.15 -0.54% 0% 0% 10308 0.2489 39.61 24.15 0% 0 0% 0 0% 0 0% 0%
20230518 24.86 24.86 24.1 24.28 -2.25% -0.25% 0% 16161 0.3933 66.58 24.34 0% 0 0% 0 0% 0 0% 0%
20230517 22.95 24.97 22.52 24.84 9.33% 2.99% 0% 29425 0.7097 141.69 24.12 0% 0 0% 0 0% 0 0% 0%
20230516 23.15 23.15 22.65 22.72 -0.83% -0.26% 0% 3779 0.0861 21.12 22.78 0% 0 0% 0 0% 0 0% 0%
20230515 22.48 22.93 22.48 22.91 0.57% 0.84% 0% 3591 0.0816 22.32 22.72 0% 0 0% 0 0% 0 0% 0%
20230510 23.36 23.44 23.1 23.22 -0.6% -0.13% 0% 6289 0.1462 53.65 23.25 0% 0 0% 0 0% 0 0% 0%
20230509 23.17 23.74 23 23.36 0.34% -0.17% 0% 12068 0.2824 91.23 23.4 0% 0 0% 0 0% 0 0% 0%
20230508 22.83 23.43 22.8 23.28 2.15% 0.65% 0% 9962 0.2304 70.2 23.13 0% 0 0% 0 0% 0 0% 0%
20230505 23.03 23.26 22.61 22.79 -1.04% 0.09% 0% 4331 0.0986 28.53 22.77 0% 0 0% 0 0% 0 0% 0%
20230504 22.74 23.1 22.68 23.03 1.5% 0.39% 0% 6560 0.1505 36.53 22.94 0% 0 0% 0 0% 0 0% 0%
20230428 22.67 22.85 22.31 22.69 1.66% 0.31% 0% 6927 0.1567 35.07 22.62 0% 0 0% 0 0% 0 0% 0%
20230427 22.26 22.96 22.1 22.32 0.27% -0.8% 0% 7743 0.1742 37.38 22.5 0% 0 0% 0 0% 0 0% 0%
20230426 22.01 22.49 21.91 22.26 0.59% 0.13% 0% 6014 0.1337 28.77 22.23 0% 0 0% 0 0% 0 0% 0%
20230425 22.73 23.12 22 22.13 -2.64% -0.94% 0% 8976 0.2005 43.45 22.34 0% 0 0% 0 0% 0 0% 0%
20230424 22.21 23.02 22.11 22.73 3.22% 0.26% 0% 10619 0.2407 51.72 22.67 0% 0 0% 0 0% 0 0% 0%
20230421 23.21 23.3 22 22.02 -5.13% -1.74% 0% 15459 0.3464 72.32 22.41 0% 0 0% 0 0% 0 0% 0%
20230420 23.11 23.74 23.01 23.21 0.13% -0.64% 0% 21249 0.4963 109.57 23.36 0% 0 0% 0 0% 0 0% 0%
20230419 22.82 23.99 22.82 23.18 -0.3% -0.81% 0% 22071 0.5157 123.82 23.37 0% 0 0% 0 0% 0 0% 0%
20230418 22.33 25.1 22.33 23.25 1.62% -2.92% 0% 35043 0.8394 214.64 23.95 0% 0 0% 0 0% 0 0% 0%
20230417 23.42 23.79 22.5 22.88 3.02% -0.91% 0% 24831 0.5733 170.98 23.09 0% 0 0% 0 0% 0 0% 0%
20230414 22.48 23.06 21.91 22.21 -1.2% -0.13% 0% 18464 0.4107 139.93 22.24 0% 0 0% 0 0% 0 0% 0%
20230413 22.61 22.65 22.25 22.48 -0.4% 0.27% 0% 5474 0.1227 44.61 22.42 0% 0 0% 0 0% 0 0% 0%
20230412 22.44 22.82 22.33 22.57 0.58% 0.18% 0% 5425 0.1222 42.58 22.53 0% 0 0% 0 0% 0 0% 0%
20230411 22.98 23.04 22.1 22.44 -3.32% -0.4% 0% 11929 0.2688 84.05 22.53 0% 0 0% 0 0% 0 0% 0%
20230410 22.59 23.23 22.24 23.21 3.11% 1.93% 0% 15747 0.3585 107.99 22.77 0% 0 0% 0 0% 0 0% 0%
20230407 22.57 22.83 22.41 22.51 0.27% -0.31% 0% 4782 0.108 32.67 22.58 0% 0 0% 0 0% 0 0% 0%
20230406 22.46 22.66 22.28 22.45 -0.49% 0.04% 0% 5895 0.1323 36.04 22.44 0% 0 0% 0 0% 0 0% 0%
20230404 22.93 23.14 22.49 22.56 -2.34% -0.35% 0% 11485 0.26 66.52 22.64 0% 0 0% 0 0% 0 0% 0%
20230403 22.03 23.2 22.03 23.1 4.86% 1.45% 0% 13943 0.3175 81.23 22.77 0% 0 0% 0 0% 0 0% 0%
20230331 22.01 22.17 21.91 22.03 0% 0.05% 0% 5605 0.1234 28.41 22.02 0% 0 0% 0 0% 0 0% 0%
20230330 22.72 22.72 21.9 22.03 -2.31% -0.41% 0% 10397 0.23 47.36 22.12 0% 0 0% 0 0% 0 0% 0%
20230329 22.65 23.22 22.36 22.55 -0.22% -1.18% 0% 12488 0.285 55.94 22.82 0% 0 0% 0 0% 0 0% 0%
20230328 23.69 23.74 22.57 22.6 -4.56% -1.27% 0% 18620 0.4262 76.99 22.89 0% 0 0% 0 0% 0 0% 0%
20230327 24.19 24.36 23.52 23.68 -1.33% -1.17% 0% 14102 0.3379 62.23 23.96 0% 0 0% 0 0% 0 0% 0%
20230324 24.41 24.83 24 24 -1.76% -1.72% 0% 14248 0.3479 66.17 24.42 0% 0 0% 0 0% 0 0% 0%
20230323 24.82 25.3 24.29 24.43 -2.36% -0.89% 0% 14409 0.3552 70.61 24.65 0% 0 0% 0 0% 0 0% 0%
20230322 25.24 25.39 24.76 25.02 -0.75% -0.04% 0% 14474 0.3623 75.33 25.03 0% 0 0% 0 0% 0 0% 0%
20230321 24.99 25.26 24.53 25.21 1.33% 0.84% 0% 11126 0.2782 59.37 25 0% 0 0% 0 0% 0 0% 0%
20230320 25.65 25.65 24.66 24.88 -2.85% -1.27% 0% 30529 0.7694 161.42 25.2 0% 0 0% 0 0% 0 0% 0%
20230317 24.37 25.61 23.93 25.61 6.44% 3.98% 0% 24990 0.6155 132.83 24.63 0% 0 0% 0 0% 0 0% 0%
20230316 24.31 24.79 23.92 24.06 -1.84% -1.03% 0% 16434 0.3995 92.55 24.31 0% 0 0% 0 0% 0 0% 0%
20230315 23.58 24.67 23.2 24.51 5.28% 1.53% 0% 29607 0.7148 172.11 24.14 0% 0 0% 0 0% 0 0% 0%
20230314 22.67 23.4 22.46 23.28 2.69% 1% 0% 12691 0.2925 74.67 23.05 0% 0 0% 0 0% 0 0% 0%
20230313 22.8 23.13 22.2 22.67 -0.83% -0.09% 0% 8440 0.1915 48.48 22.69 0% 0 0% 0 0% 0 0% 0%
20230310 22.8 23.05 22.7 22.86 -0.52% -0.13% 0% 4981 0.114 27.83 22.89 0% 0 0% 0 0% 0 0% 0%
20230309 22.92 23.18 22.67 22.98 0.26% 0.22% 0% 6102 0.1399 31.92 22.93 0% 0 0% 0 0% 0 0% 0%
20230308 23.32 23.32 22.67 22.92 -1.76% 0% 0% 7344 0.1683 36.36 22.92 0% 0 0% 0 0% 0 0% 0%
20230307 23.56 23.85 23.31 23.33 -1.02% -0.89% 0% 8999 0.2118 42.49 23.54 0% 0 0% 0 0% 0 0% 0%
20230306 23.3 23.78 23.04 23.57 1.59% 0.21% 0% 10439 0.2455 47.7 23.52 0% 0 0% 0 0% 0 0% 0%
20230303 22.84 23.25 22.77 23.2 1.27% 0.69% 0% 6138 0.1414 28.04 23.04 0% 0 0% 0 0% 0 0% 0%
20230302 23.4 23.55 22.91 22.91 -1.08% -1.16% 0% 5905 0.1369 26.7 23.18 0% 0 0% 0 0% 0 0% 0%
20230301 23.28 23.28 22.8 23.16 -0.52% 0.74% 0% 7672 0.1764 31.84 22.99 0% 0 0% 0 0% 0 0% 0%
20230228 23.5 23.5 23.15 23.28 -0.04% 0.17% 0% 4879 0.1134 20.78 23.24 0% 0 0% 0 0% 0 0% 0%
20230227 23.61 23.76 23.11 23.29 -1.31% -0.04% 0% 7292 0.1699 29.62 23.3 0% 0 0% 0 0% 0 0% 0%
20230224 23.5 24.15 23.31 23.6 1.03% -0.51% 0% 11517 0.2732 42.42 23.72 0% 0 0% 0 0% 0 0% 0%
20230223 23.33 23.52 23.17 23.36 0.65% 0.13% 0% 8180 0.1908 28.91 23.33 0% 0 0% 0 0% 0 0% 0%
20230222 23.65 24.05 23.02 23.21 -1.23% -1.15% 0% 12540 0.2944 45.93 23.48 0% 0 0% 0 0% 0 0% 0%
20230221 23.43 23.65 23.3 23.5 0.3% 0.21% 0% 7292 0.171 28.28 23.45 0% 0 0% 0 0% 0 0% 0%
20230220 22.95 23.66 22.63 23.43 2.09% 0.73% 0% 11808 0.2747 47.46 23.26 0% 0 0% 0 0% 0 0% 0%
20230217 23.32 23.6 22.72 22.95 -2.59% -0.65% 0% 13830 0.3195 57.24 23.1 0% 0 0% 0 0% 0 0% 0%
20230216 23.48 24.35 23.11 23.56 -0.17% -1.34% 0% 22456 0.5362 94.03 23.88 0% 0 0% 0 0% 0 0% 0%
20230215 23.66 23.81 23.32 23.6 -0.97% 0.34% 0% 12595 0.2962 55.27 23.52 0% 0 0% 0 0% 0 0% 0%
20230214 24.02 24.2 23.58 23.83 -2.34% 0.38% 0% 22950 0.5448 97.07 23.74 0% 0 0% 0 0% 0 0% 0%
20230213 23.25 24.49 23.02 24.4 4.9% 1.46% 0% 34723 0.835 146.29 24.05 0% 0 0% 0 0% 0 0% 0%
20230210 22.72 23.29 22.55 23.26 2.24% 0.65% 0% 15645 0.3616 63 23.11 0% 0 0% 0 0% 0 0% 0%
20230209 22.54 22.9 22.28 22.75 0.89% 0.31% 0% 7654 0.1736 27.44 22.68 0% 0 0% 0 0% 0 0% 0%
20230208 22.64 22.68 22.24 22.55 -0.4% 0.49% 0% 7653 0.1717 24.2 22.44 0% 0 0% 0 0% 0 0% 0%
20230207 22.44 22.69 22.37 22.64 0.89% 0.58% 0% 6158 0.1386 18.89 22.51 0% 0 0% 0 0% 0 0% 0%
20230206 22.81 22.88 22.44 22.44 -1.45% -0.71% 0% 8256 0.1866 25.21 22.6 0% 0 0% 0 0% 0 0% 0%
20230203 22.5 23.2 22.33 22.77 1.2% 0% 0% 17281 0.3935 53.19 22.77 0% 0 0% 0 0% 0 0% 0%
20230202 22.88 22.88 22.41 22.5 -1.1% -0.31% 0% 9623 0.2172 30.47 22.57 0% 0 0% 0 0% 0 0% 0%
20230201 22.3 22.88 22.2 22.75 2.02% 0.57% 0% 17080 0.3864 55.25 22.62 0% 0 0% 0 0% 0 0% 0%
20230131 22.6 22.81 22.23 22.3 -2.87% -0.67% 0% 24552 0.5513 82.53 22.45 0% 0 0% 0 0% 0 0% 0%
20230130 23.15 23.4 22.87 22.96 0.7% -0.48% 0% 32409 0.7477 123.31 23.07 0% 0 0% 0 0% 0 0% 0%
20230120 20.85 22.8 20.8 22.8 8.93% 3.45% 0% 49845 1.0985 210.11 22.04 0% 0 0% 0 0% 0 0% 0%
20230119 20.1 21.08 19.95 20.93 3.87% 1.11% 0% 41214 0.8533 227.29 20.7 0% 0 0% 0 0% 0 0% 0%
20230118 19.68 20.17 19.48 20.15 3.07% 1.87% 0% 16546 0.3272 96.22 19.78 0% 0 0% 0 0% 0 0% 0%
20230117 19.66 19.84 19.5 19.55 -0.56% -0.15% 0% 6017 0.1178 36.97 19.58 0% 0 0% 0 0% 0 0% 0%
20230116 19.67 19.83 19.37 19.66 0.46% -0.25% 0% 7260 0.1431 45.14 19.71 0% 0 0% 0 0% 0 0% 0%
20230113 19.33 19.65 19.29 19.57 0.57% 0.26% 0% 7137 0.1393 46.72 19.52 0% 0 0% 0 0% 0 0% 0%
20230112 19.23 19.54 19.21 19.46 0.88% 0.15% 0% 5444 0.1058 36.48 19.43 0% 0 0% 0 0% 0 0% 0%
20230111 19.56 19.66 19.28 19.29 -1.08% -0.98% 0% 5241 0.1021 35.3 19.48 0% 0 0% 0 0% 0 0% 0%
20230110 19.56 19.65 19.42 19.5 -0.86% -0.1% 0% 4052 0.0791 28.37 19.52 0% 0 0% 0 0% 0 0% 0%
20230109 19.2 19.68 19.2 19.67 2.34% 0.67% 0% 10433 0.2039 67.63 19.54 0% 0 0% 0 0% 0 0% 0%
20230106 19.42 19.54 19.15 19.22 -1.08% -0.67% 0% 7106 0.1375 40.9 19.35 0% 0 0% 0 0% 0 0% 0%
20230105 19.09 19.45 19.01 19.43 1.73% 0.67% 0% 9175 0.1771 50.04 19.3 0% 0 0% 0 0% 0 0% 0%
20230104 19.09 19.34 18.89 19.1 -0.05% -0.21% 0% 7609 0.1456 42.2 19.14 0% 0 0% 0 0% 0 0% 0%
20230103 18.48 19.15 18.39 19.11 4.37% 1.43% 0% 11515 0.2169 66.22 18.84 0% 0 0% 0 0% 0 0% 0%
20221230 18.46 18.48 18.23 18.31 -0.11% -0.27% 0% 5692 0.1045 38.06 18.36 0% 0 0% 0 0% 0 0% 0%
20221229 18.59 18.69 18.33 18.33 -1.82% -0.7% 0% 7222 0.1333 40.57 18.46 0% 0 0% 0 0% 0 0% 0%
20221228 19.01 19.01 18.55 18.67 -0.9% 0% 0% 8868 0.1656 47.89 18.67 0% 0 0% 0 0% 0 0% 0%
20221227 19.08 19.25 18.74 18.84 -0.95% -0.37% 0% 10829 0.2048 55.24 18.91 0% 0 0% 0 0% 0 0% 0%
20221226 18.67 19.2 18.51 19.02 1.01% 0.48% 0% 18543 0.3511 91.88 18.93 0% 0 0% 0 0% 0 0% 0%
20221223 18 19.86 18 18.83 4.15% -1.82% 0% 30342 0.582 157.72 19.18 0% 0 0% 0 0% 0 0% 0%
20221222 18.5 19.35 17.96 18.08 -4.74% -1.74% 0% 15036 0.2767 83.76 18.4 0% 0 0% 0 0% 0 0% 0%
20221221 18.71 19.04 18.69 18.98 1.39% 0.48% 0% 6153 0.1162 37.05 18.89 0% 0 0% 0 0% 0 0% 0%
20221220 18.7 18.87 18.52 18.72 0.65% 0.05% 0% 3015 0.0564 17.33 18.71 0% 0 0% 0 0% 0 0% 0%
20221219 19.07 19.12 18.51 18.6 -2.36% -0.75% 0% 6186 0.1159 33.18 18.74 0% 0 0% 0 0% 0 0% 0%
20221216 19.5 19.6 19 19.05 -2.51% -0.83% 0% 8154 0.1566 43.09 19.21 0% 0 0% 0 0% 0 0% 0%
20221215 19.56 19.69 19.38 19.54 -0.76% 0.15% 0% 8720 0.1701 44.44 19.51 0% 0 0% 0 0% 0 0% 0%
20221214 19.41 19.92 19.36 19.69 1.49% -0.1% 0% 12439 0.2452 77.33 19.71 0% 0 0% 0 0% 0 0% 0%
20221213 19.34 19.55 19.26 19.4 0.05% 0% 0% 5784 0.1122 27.76 19.4 0% 0 0% 0 0% 0 0% 0%
20221212 19.34 19.45 19.16 19.39 0.26% 0.26% 0% 5151 0.0996 24.43 19.34 0% 0 0% 0 0% 0 0% 0%
20221209 19.6 19.72 19.32 19.34 -0.82% -0.57% 0% 5701 0.1109 27.25 19.45 0% 0 0% 0 0% 0 0% 0%
20221208 19.66 19.7 19.46 19.5 -0.76% -0.1% 0% 3678 0.0718 17.85 19.52 0% 0 0% 0 0% 0 0% 0%
20221207 19.8 19.81 19.58 19.65 -0.35% -0.15% 0% 5519 0.1086 26.42 19.68 0% 0 0% 0 0% 0 0% 0%
20221206 19.97 19.98 19.66 19.72 -1.3% -0.5% 0% 6215 0.1232 29.89 19.82 0% 0 0% 0 0% 0 0% 0%
20221205 19.76 20.18 19.76 19.98 0.65% 0.15% 0% 6091 0.1215 29.85 19.95 0% 0 0% 0 0% 0 0% 0%
20221202 19.75 19.9 19.53 19.85 1.02% 0.1% 0% 7424 0.1472 37.02 19.83 0% 0 0% 0 0% 0 0% 0%
20221201 19.82 19.84 19.47 19.65 1.6% -0.15% 0% 9388 0.1848 46.98 19.68 0% 0 0% 0 0% 0 0% 0%
20221130 19.58 19.64 19.15 19.34 -0.26% 0.1% 0% 7175 0.1386 39.47 19.32 0% 0 0% 0 0% 0 0% 0%
20221129 19.03 19.43 19.03 19.39 1.84% 0.67% 0% 8240 0.1587 47.85 19.26 0% 0 0% 0 0% 0 0% 0%
20221128 19.1 19.22 18.88 19.04 -1.19% -0.16% 0% 6244 0.1191 37.73 19.07 0% 0 0% 0 0% 0 0% 0%
20221125 19.61 19.61 19.2 19.27 -1.28% -0.52% 0% 5172 0.1002 32.22 19.37 0% 0 0% 0 0% 0 0% 0%
20221124 19.47 19.83 19.45 19.52 0.77% -0.61% 0% 9404 0.1847 56.08 19.64 0% 0 0% 0 0% 0 0% 0%
20221123 19.61 19.69 19.01 19.37 -1.68% 0.36% 0% 7880 0.1521 46.04 19.3 0% 0 0% 0 0% 0 0% 0%
20221122 20 20.28 19.51 19.7 -2.23% -1.2% 0% 9748 0.1944 61.29 19.94 0% 0 0% 0 0% 0 0% 0%
20221121 20.01 20.3 19.82 20.15 0.35% 0.8% 0% 7018 0.1403 46.46 19.99 0% 0 0% 0 0% 0 0% 0%
20221118 20.33 20.66 20.02 20.08 -1.28% -1.13% 0% 8236 0.1673 55.08 20.31 0% 0 0% 0 0% 0 0% 0%
20221117 20.37 20.47 19.98 20.34 -0.15% 0.69% 0% 8182 0.1653 53.25 20.2 0% 0 0% 0 0% 0 0% 0%
20221116 20.45 20.78 20.27 20.37 -0.34% -0.63% 0% 8379 0.1718 56.37 20.5 0% 0 0% 0 0% 0 0% 0%
20221115 20.13 20.5 20.08 20.44 1.34% 0.2% 0% 9281 0.1893 63.85 20.4 0% 0 0% 0 0% 0 0% 0%
20221114 20.12 20.32 19.8 20.17 0.3% 0.25% 0% 7693 0.1548 53.42 20.12 0% 0 0% 0 0% 0 0% 0%
20221111 20.4 20.87 20.1 20.11 -0.45% -1.23% 0% 10982 0.2236 78.98 20.36 0% 0 0% 0 0% 0 0% 0%
20221110 20.54 20.64 20.08 20.2 -1.85% -0.44% 0% 9477 0.1923 73.67 20.29 0% 0 0% 0 0% 0 0% 0%
20221109 20.95 20.95 20.58 20.58 -1.53% -0.87% 0% 7104 0.1475 58.73 20.76 0% 0 0% 0 0% 0 0% 0%
20221108 21 21.26 20.64 20.9 -0.62% 0.24% 0% 6034 0.1258 49.12 20.85 0% 0 0% 0 0% 0 0% 0%
20221107 21.3 21.34 20.89 21.03 -1.64% -0.24% 0% 12534 0.2642 100.15 21.08 0% 0 0% 0 0% 0 0% 0%
20221104 20.93 22.08 20.81 21.38 2.3% -0.65% 0% 19664 0.4231 163.01 21.52 0% 0 0% 0 0% 0 0% 0%
20221103 20.74 21.15 20.53 20.9 0.38% -0.24% 0% 5975 0.1252 49.85 20.95 0% 0 0% 0 0% 0 0% 0%
20221102 20.84 21.19 20.79 20.82 -0.14% -0.62% 0% 6149 0.1288 50.25 20.95 0% 0 0% 0 0% 0 0% 0%
20221101 20.62 20.96 20.41 20.85 0.1% 0.43% 0% 6545 0.1359 51.05 20.76 0% 0 0% 0 0% 0 0% 0%
20221031 20.41 21.04 20.2 20.83 4.15% 0.58% 0% 4857 0.1006 36.24 20.71 0% 0 0% 0 0% 0 0% 0%
20221028 20.88 21.2 20 20 -4.9% -2.44% 0% 5570 0.1142 38.6 20.5 0% 0 0% 0 0% 0 0% 0%
20221027 21.2 21.63 21.02 21.03 -1.64% -1.22% 0% 5337 0.1136 37.86 21.29 0% 0 0% 0 0% 0 0% 0%
20221026 20.71 21.43 20.68 21.38 1.91% 0.66% 0% 7425 0.1577 54.03 21.24 0% 0 0% 0 0% 0 0% 0%
20221025 20.7 21.3 20.31 20.98 1.75% 0.82% 0% 6878 0.1431 50.84 20.81 0% 0 0% 0 0% 0 0% 0%
20221024 21.01 21.38 20.56 20.62 -1.81% -1.76% 0% 7507 0.1576 59.46 20.99 0% 0 0% 0 0% 0 0% 0%
20221021 20.41 21.43 20.41 21 2.14% 0.14% 0% 10652 0.2234 90.31 20.97 0% 0 0% 0 0% 0 0% 0%
20221020 20.6 21.09 20.41 20.56 -0.92% -0.34% 0% 6054 0.1249 58.27 20.63 0% 0 0% 0 0% 0 0% 0%
20221019 20.2 21.11 20.2 20.75 0.58% 0.19% 0% 9657 0.2 99.21 20.71 0% 0 0% 0 0% 0 0% 0%
20221018 20.37 20.82 20.2 20.63 1.93% 0.34% 0% 9467 0.1946 106.61 20.56 0% 0 0% 0 0% 0 0% 0%
20221017 19.71 20.8 19.71 20.24 1.61% -0.59% 0% 10121 0.2061 125.04 20.36 0% 0 0% 0 0% 0 0% 0%
20220720 25.54 25.8 25.11 25.35 0.8% -0.31% 0% 12425 0.316 64.41 25.43 0% 0 0% 0 0% 0 0% 0%
20220719 24.98 25.18 24.67 25.15 0.76% 0.48% 0% 10056 0.2517 54.68 25.03 0% 0 0% 0 0% 0 0% 0%
20220718 24.46 25.21 24.4 24.96 2.04% 0.08% 0% 12912 0.322 73.58 24.94 0% 0 0% 0 0% 0 0% 0%
20220715 24.21 25.55 24.12 24.46 0.33% -1.49% 0% 13838 0.3436 83.73 24.83 0% 0 0% 0 0% 0 0% 0%
20220714 23.97 24.47 23.8 24.38 0.66% 0.54% 0% 9754 0.2365 59.95 24.25 0% 0 0% 0 0% 0 0% 0%
20220713 22.81 24.38 22.81 24.22 6.18% 1.76% 0% 13936 0.3317 83.61 23.8 0% 0 0% 0 0% 0 0% 0%
20220712 23.55 23.55 22.72 22.81 -3.96% -0.78% 0% 7756 0.1783 45.07 22.99 0% 0 0% 0 0% 0 0% 0%
20220711 24.07 24.23 23.24 23.75 -1.25% 0.68% 0% 7568 0.1785 42.47 23.59 0% 0 0% 0 0% 0 0% 0%
20220708 24.13 24.71 23.93 24.05 -0.33% -1.07% 0% 7372 0.1792 40.25 24.31 0% 0 0% 0 0% 0 0% 0%
20220707 23.85 24.5 23.78 24.13 -0.33% -0.25% 0% 7798 0.1886 41.74 24.19 0% 0 0% 0 0% 0 0% 0%
20220706 24.14 24.36 23.6 24.21 0.46% 0.71% 0% 7126 0.1713 38.07 24.04 0% 0 0% 0 0% 0 0% 0%
20220705 24.8 24.81 23.86 24.1 -2.82% -0.41% 0% 9631 0.2331 49.8 24.2 0% 0 0% 0 0% 0 0% 0%
20220704 25.21 25.36 24.5 24.8 -1.59% 0.24% 0% 8893 0.22 44.53 24.74 0% 0 0% 0 0% 0 0% 0%
20220701 24.63 25.68 24.63 25.2 1.61% -0.12% 0% 11472 0.2894 53.13 25.23 0% 0 0% 0 0% 0 0% 0%
20220630 24.71 25.19 24.56 24.8 -0.24% -0.52% 0% 10493 0.2616 48.69 24.93 0% 0 0% 0 0% 0 0% 0%
20220629 26 26.44 24.77 24.86 -3.42% -2.43% 0% 17972 0.4579 85.54 25.48 0% 0 0% 0 0% 0 0% 0%
20220628 25.14 26.25 25.06 25.74 1.58% 0% 0% 19099 0.4917 93.91 25.74 0% 0 0% 0 0% 0 0% 0%
20220627 25.7 25.9 25.12 25.34 1.32% -0.39% 0% 17935 0.4562 89.97 25.44 0% 0 0% 0 0% 0 0% 0%
20220624 25.79 25.79 24.85 25.01 -0.36% -0.48% 0% 15827 0.3977 78.47 25.13 0% 0 0% 0 0% 0 0% 0%
20220623 24.35 25.1 24.13 25.1 3.29% 1.78% 0% 12476 0.3076 63.86 24.66 0% 0 0% 0 0% 0 0% 0%
20220622 24.91 25.15 24.3 24.3 -2.02% -1.82% 0% 13513 0.3344 72.48 24.75 0% 0 0% 0 0% 0 0% 0%
20220621 25.92 26 24.46 24.8 -2.78% -0.44% 0% 18075 0.4503 101.56 24.91 0% 0 0% 0 0% 0 0% 0%
20220620 24.47 25.68 24 25.51 6.25% 1.43% 0% 29432 0.7403 178.59 25.15 0% 0 0% 0 0% 0 0% 0%
20220617 23.61 24.15 23.21 24.01 1.27% 1.09% 0% 10682 0.2537 70.49 23.75 0% 0 0% 0 0% 0 0% 0%
20220616 23.8 23.99 23.54 23.71 -0.04% -0.21% 0% 10626 0.2525 71.92 23.76 0% 0 0% 0 0% 0 0% 0%
20220615 24.28 24.41 23.66 23.72 -2.31% -1.13% 0% 14910 0.3577 104.28 23.99 0% 0 0% 0 0% 0 0% 0%
20220614 24.45 24.8 23.61 24.28 -2.72% 0.66% 0% 14291 0.3447 106.06 24.12 0% 0 0% 0 0% 0 0% 0%
20220613 23.88 25.69 23.65 24.96 3.01% 0.81% 0% 22428 0.5553 176.12 24.76 0% 0 0% 0 0% 0 0% 0%
20220610 22.99 24.58 22.64 24.33 5.83% 2.18% 0% 11308 0.2693 91.37 23.81 0% 0 0% 0 0% 0 0% 0%
20220609 23.58 23.58 22.67 22.99 -2.5% -0.48% 0% 5390 0.1245 41.12 23.1 0% 0 0% 0 0% 0 0% 0%
20220608 24.12 24.28 23.26 23.58 -1.38% -0.8% 0% 6257 0.1487 48.42 23.77 0% 0 0% 0 0% 0 0% 0%
20220607 24.52 24.85 23.79 23.91 -2.45% -0.91% 0% 7276 0.1756 54.03 24.13 0% 0 0% 0 0% 0 0% 0%
20220606 24.1 24.59 23.97 24.51 1.57% 0.7% 0% 8692 0.2116 64.23 24.34 0% 0 0% 0 0% 0 0% 0%
20220602 23.64 24.17 23.45 24.13 1.69% 0.96% 0% 7051 0.1685 50.05 23.9 0% 0 0% 0 0% 0 0% 0%
20220601 23.34 24.16 23.05 23.73 1.67% 0.08% 0% 9110 0.216 61.96 23.71 0% 0 0% 0 0% 0 0% 0%
20220531 23.32 23.42 22.78 23.34 0.09% 0.73% 0% 5668 0.1313 38.59 23.17 0% 0 0% 0 0% 0 0% 0%
20220530 23.51 23.8 23 23.32 -0.68% 0.43% 0% 6873 0.1596 47.15 23.22 0% 0 0% 0 0% 0 0% 0%
20220527 23.3 23.98 23 23.48 0.47% 0% 0% 11548 0.2711 80.15 23.48 0% 0 0% 0 0% 0 0% 0%
20220526 22.4 23.78 22.4 23.37 3.68% 0.95% 0% 13567 0.3141 94.43 23.15 0% 0 0% 0 0% 0 0% 0%
20220525 21.88 22.58 21.88 22.54 3.02% 0.71% 0% 6686 0.1496 44.69 22.38 0% 0 0% 0 0% 0 0% 0%
20220524 23.51 23.65 21.85 21.88 -7.01% -3.57% 0% 10381 0.2355 65.82 22.69 0% 0 0% 0 0% 0 0% 0%
20220523 23.51 23.67 23.18 23.53 0% 0.38% 0% 5444 0.1276 35.4 23.44 0% 0 0% 0 0% 0 0% 0%
20220520 23.67 23.79 23.16 23.53 0.26% 0.17% 0% 5598 0.1315 36.66 23.49 0% 0 0% 0 0% 0 0% 0%
20220519 23.5 23.78 23.17 23.47 -0.84% -0.09% 0% 6278 0.1475 40.73 23.49 0% 0 0% 0 0% 0 0% 0%
20220518 23.53 24.01 23.37 23.67 0.08% -0.42% 0% 6038 0.1435 39.75 23.77 0% 0 0% 0 0% 0 0% 0%
20220517 23.83 23.83 23.15 23.65 -0.25% 0.64% 0% 6175 0.1451 38.23 23.5 0% 0 0% 0 0% 0 0% 0%
20220516 24.16 24.43 23.58 23.71 -2.35% -0.92% 0% 8073 0.1932 49.21 23.93 0% 0 0% 0 0% 0 0% 0%
20220513 24 24.57 24 24.28 2.15% 0.08% 0% 9079 0.2203 53.92 24.26 0% 0 0% 0 0% 0 0% 0%
20220512 23.4 23.85 23.16 23.77 1.36% 0.64% 0% 8565 0.2023 47.23 23.62 0% 0 0% 0 0% 0 0% 0%
20220511 24 24.72 23.38 23.45 -2.29% -2.54% 0% 14318 0.3445 79.14 24.06 0% 0 0% 0 0% 0 0% 0%
20220510 22.93 24.3 22.61 24 3.9% 1.1% 0% 14738 0.3499 83.16 23.74 0% 0 0% 0 0% 0 0% 0%
20220509 22.32 23.26 22.32 23.1 2.9% 0.52% 0% 10559 0.2426 59.49 22.98 0% 0 0% 0 0% 0 0% 0%
20220506 21.52 23.33 21.26 22.45 1.91% 0.13% 0% 12842 0.2879 70.19 22.42 0% 0 0% 0 0% 0 0% 0%
20220505 21.48 22.43 21.07 22.03 3.48% 0.18% 0% 11461 0.252 61.6 21.99 0% 0 0% 0 0% 0 0% 0%
20220429 20.22 21.48 20.22 21.29 6.13% 1.19% 0% 13515 0.2843 69.26 21.04 0% 0 0% 0 0% 0 0% 0%
20220428 20.69 20.99 19.97 20.06 -4.66% -1.81% 0% 11194 0.2287 53.71 20.43 0% 0 0% 0 0% 0 0% 0%
20220427 20.26 21.2 19.85 21.04 0.67% 3.04% 0% 14657 0.2993 70.19 20.42 0% 0 0% 0 0% 0 0% 0%
20220426 22.04 22.39 20.56 20.9 -6.86% -2.56% 0% 17551 0.3765 86.9 21.45 0% 0 0% 0 0% 0 0% 0%
20220425 24.06 24.36 22.18 22.44 -8% -2.86% 0% 11698 0.2702 63.22 23.1 0% 0 0% 0 0% 0 0% 0%
20220422 23.73 24.53 23.49 24.39 1.79% 1.25% 0% 7170 0.1727 37.24 24.09 0% 0 0% 0 0% 0 0% 0%
20220421 24.82 24.89 23.8 23.96 -3.5% -1.56% 0% 6389 0.1555 27.76 24.34 0% 0 0% 0 0% 0 0% 0%
20220420 25.38 25.38 24.46 24.83 -0.32% -0.08% 0% 6753 0.1678 27.73 24.85 0% 0 0% 0 0% 0 0% 0%
20220419 24.56 25.06 24.43 24.91 0.73% 0.16% 0% 7092 0.1764 29.01 24.87 0% 0 0% 0 0% 0 0% 0%
20220418 24.05 25.05 23.04 24.73 1.77% 1.56% 0% 8835 0.2151 33.8 24.35 0% 0 0% 0 0% 0 0% 0%
20220415 24.95 24.95 23.93 24.3 -2.99% 0% 0% 11363 0.2761 42.82 24.3 0% 0 0% 0 0% 0 0% 0%
20220414 25.33 25.68 25.03 25.05 -1.11% -1.26% 0% 9375 0.2378 36.89 25.37 0% 0 0% 0 0% 0 0% 0%
20220413 26.58 26.88 25 25.33 -6.22% -1.94% 0% 16690 0.4311 67.1 25.83 0% 0 0% 0 0% 0 0% 0%
20220412 26.2 27.31 26.13 27.01 0.78% 0.75% 0% 13492 0.3617 56.87 26.81 0% 0 0% 0 0% 0 0% 0%
20220411 29 29.2 25.52 26.8 -12.99% -3.35% 0% 26847 0.7444 115.2 27.73 0% 0 0% 0 0% 0 0% 0%
20220408 28.96 31.78 28.69 30.8 5.34% 2.53% 0% 39034 1.1727 187.15 30.04 0% 0 0% 0 0% 0 0% 0%
20220407 28.37 30.37 28.37 29.24 1.35% -0.95% 0% 21850 0.645 115.86 29.52 0% 0 0% 0 0% 0 0% 0%
20220401 28.61 28.61 28.16 28.28 -1.84% -0.21% 0% 8494 0.2407 43.73 28.34 0% 0 0% 0 0% 0 0% 0%
20220331 27.86 29.14 27.67 28.81 3.45% 1.3% 0% 15076 0.4288 74.91 28.44 0% 0 0% 0 0% 0 0% 0%
20220330 27.6 27.85 27.38 27.85 1.57% 0.65% 0% 6909 0.1912 32.81 27.67 0% 0 0% 0 0% 0 0% 0%
20220329 27.98 28.3 27.36 27.42 -2.04% -0.9% 0% 6845 0.1894 31.43 27.67 0% 0 0% 0 0% 0 0% 0%
20220328 28.4 28.5 27.8 27.99 -2% -0.32% 0% 6176 0.1734 28.56 28.08 0% 0 0% 0 0% 0 0% 0%
20220325 28.51 28.98 28.51 28.56 -0.42% -0.42% 0% 7159 0.2053 30.91 28.68 0% 0 0% 0 0% 0 0% 0%
20220324 29.19 29.38 28.5 28.68 -2.75% -0.38% 0% 9027 0.2599 35.79 28.79 0% 0 0% 0 0% 0 0% 0%
20220323 29.06 29.78 29.06 29.49 1.51% 0.37% 0% 13031 0.3829 48.71 29.38 0% 0 0% 0 0% 0 0% 0%
20220322 29 29.43 28.76 29.05 0.24% -0.17% 0% 10842 0.3155 36.06 29.1 0% 0 0% 0 0% 0 0% 0%
20220321 28.08 29.15 28.08 28.98 2.91% 0.76% 0% 15148 0.4356 44.42 28.76 0% 0 0% 0 0% 0 0% 0%
20220318 27.5 28.37 27.3 28.16 1.84% 0.5% 0% 12592 0.3528 34.17 28.02 0% 0 0% 0 0% 0 0% 0%
20220317 27.83 28.22 27.51 27.65 0.55% -0.79% 0% 12901 0.3595 34.18 27.87 0% 0 0% 0 0% 0 0% 0%
20220316 27.1 27.6 26.62 27.5 2.73% 1.21% 0% 10197 0.2771 26.45 27.17 0% 0 0% 0 0% 0 0% 0%
20220315 27.69 28.22 26.66 26.77 -3.95% -2.51% 0% 10382 0.2851 26.34 27.46 0% 0 0% 0 0% 0 0% 0%
20220311 28.81 28.88 27.74 28.6 -0.73% 1.45% 0% 10825 0.3052 28.1 28.19 0% 0 0% 0 0% 0 0% 0%
20220310 29.22 29.65 28.7 28.81 0.42% -1.23% 0% 9452 0.2757 25.84 29.17 0% 0 0% 0 0% 0 0% 0%
20220309 28.97 29.27 27.3 28.69 -0.69% 0.7% 0% 11769 0.3353 30.72 28.49 0% 0 0% 0 0% 0 0% 0%
20220308 29.86 30.27 28.87 28.89 -4.21% -2.3% 0% 11267 0.3332 30.77 29.57 0% 0 0% 0 0% 0 0% 0%
20220307 30.59 31.08 30.07 30.16 -1.05% -1.47% 0% 10906 0.3338 31.24 30.61 0% 0 0% 0 0% 0 0% 0%
20220304 31.31 31.69 30.3 30.48 -3.15% -1.71% 0% 12990 0.4028 40.38 31.01 0% 0 0% 0 0% 0 0% 0%
20220303 32.15 32.3 31.37 31.47 -2.05% -0.57% 0% 11552 0.3656 37.92 31.65 0% 0 0% 0 0% 0 0% 0%
20220302 32.28 32.34 31.74 32.13 -1.11% 0.37% 0% 13340 0.427 42.95 32.01 0% 0 0% 0 0% 0 0% 0%
20220301 31.69 32.95 31.2 32.49 3.27% 0.9% 0% 22354 0.7198 70.62 32.2 0% 0 0% 0 0% 0 0% 0%
20220228 31.06 31.74 30.01 31.46 1.65% 1.78% 0% 15321 0.4736 46.25 30.91 0% 0 0% 0 0% 0 0% 0%
20220225 31.86 32 30.85 30.95 -1.46% -1.53% 0% 15178 0.477 45.36 31.43 0% 0 0% 0 0% 0 0% 0%
20220224 32.48 32.57 31.01 31.41 -3.62% -1.57% 0% 23397 0.7465 68.26 31.91 0% 0 0% 0 0% 0 0% 0%
20220223 32.38 32.75 32.23 32.59 -0.64% 0.25% 0% 20450 0.6648 60.75 32.51 0% 0 0% 0 0% 0 0% 0%
20220222 31.99 32.88 31.43 32.8 2.72% 1.52% 0% 29412 0.9504 84.97 32.31 0% 0 0% 0 0% 0 0% 0%
20220221 32.15 32.18 31.66 31.93 -0.44% 0.09% 0% 13494 0.4305 39.36 31.9 0% 0 0% 0 0% 0 0% 0%
20220218 31.4 32.07 30.75 32.07 0.6% 1.68% 0% 18542 0.5848 50.15 31.54 0% 0 0% 0 0% 0 0% 0%
20220217 31.82 32.9 31.2 31.88 0.28% -0.09% 0% 21820 0.6962 55.47 31.91 0% 0 0% 0 0% 0 0% 0%
20220216 30.85 31.8 30.6 31.79 2.91% 1.08% 0% 17279 0.5435 40.26 31.45 0% 0 0% 0 0% 0 0% 0%
20220215 30.5 31.48 29.61 30.89 0.65% 0.65% 0% 15063 0.4623 32.29 30.69 0% 0 0% 0 0% 0 0% 0%
20220214 30.27 30.86 30.18 30.69 1.19% 0.39% 0% 10271 0.314 19.64 30.57 0% 0 0% 0 0% 0 0% 0%
20220211 31.5 31.51 30.08 30.33 -3.9% -0.79% 0% 15090 0.4613 24.79 30.57 0% 0 0% 0 0% 0 0% 0%
20220210 31.84 32.08 31.2 31.56 -1.1% -0.03% 0% 14912 0.4707 22.13 31.57 0% 0 0% 0 0% 0 0% 0%
20220209 30.71 32.03 30.32 31.91 2.8% 1.72% 0% 25211 0.7909 34.73 31.37 0% 0 0% 0 0% 0 0% 0%
20211203 37.2 37.83 36.42 36.5 -1.14% -1.11% 0% 25434 0.9388 36.07 36.91 0% 0 0% 0 0% 0 0% 0%
20211202 38 38.96 36.58 36.92 -4.55% -1.55% 0% 38758 1.4534 52.02 37.5 0% 0 0% 0 0% 0 0% 0%
20211201 40 40.2 38.21 38.68 -4.94% -1.18% 0% 40281 1.5765 55.27 39.14 0% 0 0% 0 0% 0 0% 0%
20211130 39.8 41.88 39.5 40.69 1.78% 0.72% 0% 43589 1.7608 61.88 40.4 0% 0 0% 0 0% 0 0% 0%
20211129 39 41.45 38.48 39.98 -0.32% -0.22% 0% 36893 1.4783 51.16 40.07 0% 0 0% 0 0% 0 0% 0%
20211126 41 41.76 39.05 40.11 -5.45% -0.87% 0% 54641 2.211 72.27 40.46 0% 0 0% 0 0% 0 0% 0%
20211125 39.03 45 37.01 42.42 5.44% 5.55% 0% 78028 3.1363 100.75 40.19 0% 0 0% 0 0% 0 0% 0%
20211124 38.52 42.38 38.21 40.23 2.63% -0.69% 0% 78637 3.1854 105.55 40.51 0% 0 0% 0 0% 0 0% 0%
20211123 38.48 39.95 37.8 39.2 0.51% 0.87% 0% 66537 2.5855 91.53 38.86 0% 0 0% 0 0% 0 0% 0%
20211122 40.02 42.92 38.5 39 -3.37% -2.48% 0% 109895 4.3945 160.5 39.99 0% 0 0% 0 0% 0 0% 0%
20211119 32.81 40.36 32.63 40.36 20.01% 9.67% 0% 79701 2.9333 118.19 36.8 0% 0 0% 0 0% 0 0% 0%
20211118 33.97 35.5 33 33.63 1.94% -1.12% 0% 59453 2.0217 87.43 34.01 0% 0 0% 0 0% 0 0% 0%
20211117 31.99 33.14 31.8 32.99 2.45% 0.86% 0% 46222 1.512 67.98 32.71 0% 0 0% 0 0% 0 0% 0%
20211116 34.11 34.5 31.8 32.2 -8.78% -1.2% 0% 65992 2.1507 97.87 32.59 0% 0 0% 0 0% 0 0% 0%
20211115 33.31 36.69 33.31 35.3 3.67% 1.47% 0% 90175 3.1374 146.82 34.79 0% 0 0% 0 0% 0 0% 0%
20211112 31.52 35 31.52 34.05 8.27% 2.9% 0% 86578 2.865 147.9 33.09 0% 0 0% 0 0% 0 0% 0%
20211111 32.36 33.46 31.33 31.45 -2.36% -2.39% 0% 68634 2.2117 121.65 32.22 0% 0 0% 0 0% 0 0% 0%
20211110 31.6 32.4 31.1 32.21 1.19% 1.45% 0% 49427 1.5693 86.84 31.75 0% 0 0% 0 0% 0 0% 0%
20211109 31.3 32.48 30.88 31.83 0.66% 0.73% 0% 56758 1.7938 87.83 31.6 0% 0 0% 0 0% 0 0% 0%
20211108 30 31.92 29.61 31.62 5.79% 2.16% 0% 60189 1.8626 81.58 30.95 0% 0 0% 0 0% 0 0% 0%
20211105 29.41 30.56 29.37 29.89 -0.23% -0.27% 0% 37970 1.1381 48.1 29.97 0% 0 0% 0 0% 0 0% 0%
20211104 30.18 30.59 29.83 29.96 0.03% -0.7% 0% 38425 1.1593 44.11 30.17 0% 0 0% 0 0% 0 0% 0%
20211103 30.58 30.58 29.04 29.95 -2.7% 0.98% 0% 38723 1.1485 41.17 29.66 0% 0 0% 0 0% 0 0% 0%
20211102 30 31.74 29.95 30.78 0.95% -0.29% 0% 53061 1.6379 54.69 30.87 0% 0 0% 0 0% 0 0% 0%
20211101 29.09 30.7 28.52 30.49 3.01% 2.01% 0% 43045 1.2867 39.55 29.89 0% 0 0% 0 0% 0 0% 0%
20211029 30.88 31.88 29.34 29.6 -4.21% -3.11% 0% 59289 1.8112 51.47 30.55 0% 0 0% 0 0% 0 0% 0%
20211028 33 33 30.23 30.9 -9.36% -2.18% 0% 71863 2.2701 59.75 31.59 0% 0 0% 0 0% 0 0% 0%
20211027 32 36.47 30.92 34.09 2.53% 4.03% 0% 113094 3.7063 89.26 32.77 0% 0 0% 0 0% 0 0% 0%
20211026 29.25 35.89 28.86 33.25 11.17% 3.36% 0% 121851 3.9198 92 32.17 0% 0 0% 0 0% 0 0% 0%
20211025 31.26 31.26 28.82 29.91 -4.47% 0.94% 0% 79994 2.3704 53.95 29.63 0% 0 0% 0 0% 0 0% 0%
20211022 29.6 31.77 29.3 31.31 4.89% 2.25% 0% 102274 3.1319 62.67 30.62 0% 0 0% 0 0% 0 0% 0%
20211021 29.38 30.16 28.42 29.85 1.26% 1.39% 0% 77170 2.2719 40.61 29.44 0% 0 0% 0 0% 0 0% 0%
20211020 29.97 30.44 29.05 29.48 -8.42% -0.47% 0% 98395 2.9145 39.54 29.62 0% 0 0% 0 0% 0 0% 0%
20211019 30 36.36 29.67 32.19 170.05% 2.78% 0% 123700 3.8748 31.19 31.32 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