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. 严牌股份301081
    4. 返回上一页 刷新
股票代码（例：sz301081）       375条   (进入严牌股份股票专站) 严牌股份股票成本分析
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 10.65 10.7 10.44 10.63 0.76% 0.09% 0% 13848 0.147 55.49 10.62 0% 0 0% 0 0% 0 0% 0%
20230927 10.53 10.71 10.52 10.55 0.48% -0.47% 0% 17031 0.1805 65.23 10.6 0% 0 0% 0 0% 0 0% 0%
20230926 10.6 10.6 10.47 10.5 -1.04% -0.19% 0% 11839 0.1246 44.59 10.52 0% 0 0% 0 0% 0 0% 0%
20230925 10.59 10.75 10.45 10.61 0.19% -0.09% 0% 19349 0.2055 73.6 10.62 0% 0 0% 0 0% 0 0% 0%
20230922 10.54 10.65 10.4 10.59 0.47% 0.09% 0% 18473 0.1954 67.81 10.58 0% 0 0% 0 0% 0 0% 0%
20230921 10.7 10.77 10.5 10.54 -1.4% -0.66% 0% 11873 0.126 43.25 10.61 0% 0 0% 0 0% 0 0% 0%
20230920 10.65 10.79 10.58 10.69 0.19% -0.19% 0% 11804 0.1264 41.38 10.71 0% 0 0% 0 0% 0 0% 0%
20230919 10.84 10.88 10.64 10.67 -1.57% -0.65% 0% 13070 0.1404 44.45 10.74 0% 0 0% 0 0% 0 0% 0%
20230918 10.7 10.87 10.51 10.84 1.69% 0.46% 0% 24578 0.2651 80.92 10.79 0% 0 0% 0 0% 0 0% 0%
20230915 10.63 10.78 10.57 10.66 0.47% -0.37% 0% 14155 0.1514 47.66 10.7 0% 0 0% 0 0% 0 0% 0%
20230914 10.82 10.88 10.47 10.61 -1.76% 0.28% 0% 23696 0.2508 72.55 10.58 0% 0 0% 0 0% 0 0% 0%
20230913 10.72 10.86 10.6 10.8 0.93% 0.56% 0% 22902 0.2459 62.55 10.74 0% 0 0% 0 0% 0 0% 0%
20230912 10.78 10.79 10.64 10.7 -0.74% 0.09% 0% 13109 0.1402 28.85 10.69 0% 0 0% 0 0% 0 0% 0%
20230911 10.57 10.81 10.51 10.78 2.86% 0.56% 0% 27742 0.2975 45.11 10.72 0% 0 0% 0 0% 0 0% 0%
20230908 10.58 10.58 10.39 10.48 -0.1% -0.1% 0% 16594 0.174 20.03 10.49 0% 0 0% 0 0% 0 0% 0%
20230907 10.73 10.81 10.47 10.49 -2.24% -0.94% 0% 27845 0.2948 31.72 10.59 0% 0 0% 0 0% 0 0% 0%
20230906 10.79 10.81 10.61 10.73 -0.65% 0.28% 0% 27208 0.2912 29.97 10.7 0% 0 0% 0 0% 0 0% 0%
20230905 10.65 10.87 10.65 10.8 0.28% 0.37% 0% 35160 0.3784 37.04 10.76 0% 0 0% 0 0% 0 0% 0%
20230904 10.6 10.84 10.55 10.77 1.6% 0.37% 0% 33676 0.3612 35.11 10.73 0% 0 0% 0 0% 0 0% 0%
20230901 10.69 10.78 10.41 10.6 -1.67% 0.38% 0% 46594 0.4919 46.55 10.56 0% 0 0% 0 0% 0 0% 0%
20230831 11.26 11.27 10.73 10.78 -4.35% -0.92% 0% 71974 0.7829 74.74 10.88 0% 0 0% 0 0% 0 0% 0%
20230830 11.6 11.76 11.18 11.27 -6.01% -0.88% 0% 102013 1.1602 117.09 11.37 0% 0 0% 0 0% 0 0% 0%
20230829 11.6 12 11.5 11.99 -0.91% 1.87% 0% 155687 1.8321 201.41 11.77 0% 0 0% 0 0% 0 0% 0%
20230828 11.01 12.62 10.82 12.1 12.14% 1.94% 0% 197753 2.3479 322.58 11.87 0% 0 0% 0 0% 0 0% 0%
20230825 10.69 11.17 10.62 10.79 0.09% -1.55% 0% 76192 0.8353 173.99 10.96 0% 0 0% 0 0% 0 0% 0%
20230824 10.78 11 10.26 10.78 -2% 2.37% 0% 67315 0.7088 175.26 10.53 0% 0 0% 0 0% 0 0% 0%
20230823 10.6 11.14 10.53 11 4.07% 1.01% 0% 71168 0.7749 224.14 10.89 0% 0 0% 0 0% 0 0% 0%
20230822 11.11 11.11 10.44 10.57 -3.91% -0.84% 0% 40763 0.4344 152.25 10.66 0% 0 0% 0 0% 0 0% 0%
20230821 10.71 11.09 10.7 11 2.8% 0.27% 0% 59745 0.6557 258.88 10.97 0% 0 0% 0 0% 0 0% 0%
20230818 10.6 10.95 10.51 10.7 0.75% -0.74% 0% 36515 0.3938 196.95 10.78 0% 0 0% 0 0% 0 0% 0%
20230817 10.3 10.63 10.26 10.62 2.81% 1.14% 0% 19972 0.2098 112.66 10.5 0% 0 0% 0 0% 0 0% 0%
20230816 10.3 10.57 10.22 10.33 0.19% -0.96% 0% 15055 0.157 79.45 10.43 0% 0 0% 0 0% 0 0% 0%
20230815 10.25 10.34 10.2 10.31 0.78% 0.29% 0% 7082 0.0728 34.66 10.28 0% 0 0% 0 0% 0 0% 0%
20230814 10.17 10.27 10.09 10.23 0.89% 0.69% 0% 10728 0.109 42.83 10.16 0% 0 0% 0 0% 0 0% 0%
20230811 10.31 10.39 10.13 10.14 -1.65% -1.07% 0% 7834 0.0803 26.39 10.25 0% 0 0% 0 0% 0 0% 0%
20230810 10.22 10.33 10.11 10.31 1.38% 0.49% 0% 11184 0.1148 34.92 10.26 0% 0 0% 0 0% 0 0% 0%
20230809 10.2 10.29 10.13 10.17 -0.2% -0.2% 0% 8380 0.0854 22.07 10.19 0% 0 0% 0 0% 0 0% 0%
20230808 10.21 10.28 10.12 10.19 0.3% 0.1% 0% 10453 0.1064 22.08 10.18 0% 0 0% 0 0% 0 0% 0%
20230807 10.08 10.22 10.08 10.16 0.3% 0.1% 0% 8444 0.0857 17.13 10.15 0% 0 0% 0 0% 0 0% 0%
20230804 10.3 10.42 10.11 10.13 -1.36% -0.69% 0% 17703 0.1805 34.44 10.2 0% 0 0% 0 0% 0 0% 0%
20230803 10.54 10.54 10.2 10.27 -1.82% -0.29% 0% 21087 0.2172 41.9 10.3 0% 0 0% 0 0% 0 0% 0%
20230802 10.47 10.63 10.36 10.46 -0.66% 0.1% 0% 22521 0.2353 47.09 10.45 0% 0 0% 0 0% 0 0% 0%
20230801 10.75 10.89 10.46 10.53 -2.77% -0.75% 0% 35392 0.3756 76.76 10.61 0% 0 0% 0 0% 0 0% 0%
20230731 10.55 10.94 10.4 10.83 2.95% 1.31% 0% 44571 0.4764 106.32 10.69 0% 0 0% 0 0% 0 0% 0%
20230728 10.71 10.71 10.4 10.52 -1.13% 0.19% 0% 34930 0.3666 90.54 10.5 0% 0 0% 0 0% 0 0% 0%
20230727 10.89 10.95 10.55 10.64 -4.49% -0.37% 0% 62635 0.6689 180.64 10.68 0% 0 0% 0 0% 0 0% 0%
20230726 10.36 11.25 10.36 11.14 6.91% 1.55% 0% 78746 0.8642 282.91 10.97 0% 0 0% 0 0% 0 0% 0%
20230725 10.51 10.52 10.36 10.42 -1.14% 0.1% 0% 21434 0.2232 102.28 10.41 0% 0 0% 0 0% 0 0% 0%
20230724 10.36 10.59 10.25 10.54 2.13% 0.67% 0% 19727 0.2065 99.32 10.47 0% 0 0% 0 0% 0 0% 0%
20230721 10.35 10.45 10.27 10.32 0% -0.48% 0% 13148 0.1364 75.11 10.37 0% 0 0% 0 0% 0 0% 0%
20230720 10.56 10.58 10.3 10.32 -1.9% -0.67% 0% 12168 0.1264 73.07 10.39 0% 0 0% 0 0% 0 0% 0%
20230719 10.34 10.55 10.32 10.52 1.84% 0.48% 0% 16205 0.1696 100.53 10.47 0% 0 0% 0 0% 0 0% 0%
20230718 10.33 10.4 10.27 10.33 0% 0.1% 0% 9029 0.0932 59.25 10.32 0% 0 0% 0 0% 0 0% 0%
20230717 10.2 10.37 10.08 10.33 1.27% 0.39% 0% 16689 0.1718 109.94 10.29 0% 0 0% 0 0% 0 0% 0%
20230714 10.28 10.3 10.15 10.2 -0.78% -0.29% 0% 6891 0.0705 46.66 10.23 0% 0 0% 0 0% 0 0% 0%
20230713 10.22 10.3 10.12 10.28 0.59% 0.29% 0% 9024 0.0925 60.72 10.25 0% 0 0% 0 0% 0 0% 0%
20230712 10.26 10.37 10.18 10.22 -0.68% -0.49% 0% 8042 0.0826 45.89 10.27 0% 0 0% 0 0% 0 0% 0%
20230711 10.13 10.32 10.08 10.29 2.08% 0.39% 0% 19413 0.199 140.31 10.25 0% 0 0% 0 0% 0 0% 0%
20230710 10.38 10.38 10.04 10.08 -1.08% -0.59% 0% 9648 0.0978 63.37 10.14 0% 0 0% 0 0% 0 0% 0%
20230707 10.12 10.22 10.08 10.19 0.69% 0.2% 0% 10239 0.1041 71.49 10.17 0% 0 0% 0 0% 0 0% 0%
20230706 10.09 10.17 10.06 10.12 0.3% -0.1% 0% 8967 0.0908 72.19 10.13 0% 0 0% 0 0% 0 0% 0%
20230705 10.09 10.18 10.06 10.09 -0.3% -0.3% 0% 7414 0.075 52.03 10.12 0% 0 0% 0 0% 0 0% 0%
20230704 10.06 10.15 9.98 10.12 0.6% 0.1% 0% 8276 0.0837 68.28 10.11 0% 0 0% 0 0% 0 0% 0%
20230703 10 10.1 10 10.06 1.11% 0.1% 0% 9385 0.0943 78.55 10.05 0% 0 0% 0 0% 0 0% 0%
20230630 9.83 9.97 9.78 9.95 1.22% 0.2% 0% 7934 0.0788 67.91 9.93 0% 0 0% 0 0% 0 0% 0%
20230629 9.69 9.9 9.63 9.83 1.44% 0.1% 0% 7405 0.0727 65.09 9.82 0% 0 0% 0 0% 0 0% 0%
20230628 9.6 9.71 9.41 9.69 1.04% 1.36% 0% 6926 0.0662 59.77 9.56 0% 0 0% 0 0% 0 0% 0%
20230627 9.32 9.64 9.31 9.59 3.01% 0.52% 0% 8427 0.0804 69.53 9.54 0% 0 0% 0 0% 0 0% 0%
20230626 9.46 9.56 9.3 9.31 -0.85% -1.17% 0% 8462 0.0797 65.58 9.42 0% 0 0% 0 0% 0 0% 0%
20230621 9.51 9.59 9.39 9.39 -1.26% -1.05% 0% 7294 0.0692 57.74 9.49 0% 0 0% 0 0% 0 0% 0%
20230620 9.65 9.65 9.49 9.51 -1.35% -0.42% 0% 5079 0.0485 40.15 9.55 0% 0 0% 0 0% 0 0% 0%
20230619 9.69 9.79 9.61 9.64 -0.82% -0.41% 0% 4958 0.048 38.61 9.68 0% 0 0% 0 0% 0 0% 0%
20230616 9.72 9.79 9.7 9.72 0.1% -0.21% 0% 5820 0.0567 44.22 9.74 0% 0 0% 0 0% 0 0% 0%
20230615 9.8 9.8 9.65 9.71 -0.72% 0% 0% 4725 0.0459 33.6 9.71 0% 0 0% 0 0% 0 0% 0%
20230614 9.89 9.89 9.77 9.78 -1.11% -0.31% 0% 4365 0.0428 30.43 9.81 0% 0 0% 0 0% 0 0% 0%
20230613 9.86 9.93 9.81 9.89 0.2% 0% 0% 5782 0.0572 39.15 9.89 0% 0 0% 0 0% 0 0% 0%
20230612 9.79 9.9 9.57 9.87 1.23% 1.33% 0% 7523 0.0733 49.35 9.74 0% 0 0% 0 0% 0 0% 0%
20230609 9.9 9.96 9.75 9.75 -1.22% -0.61% 0% 5515 0.0541 36.76 9.81 0% 0 0% 0 0% 0 0% 0%
20230608 9.98 9.98 9.77 9.87 0.1% 0.2% 0% 5978 0.0589 39.6 9.85 0% 0 0% 0 0% 0 0% 0%
20230607 9.91 10.03 9.76 9.86 0.1% -0.6% 0% 8941 0.0887 52.11 9.92 0% 0 0% 0 0% 0 0% 0%
20230606 9.88 9.97 9.82 9.85 -0.91% -0.2% 0% 7383 0.0729 43.01 9.87 0% 0 0% 0 0% 0 0% 0%
20230605 10 10.03 9.86 9.94 0.3% 0.3% 0% 11153 0.1105 66.18 9.91 0% 0 0% 0 0% 0 0% 0%
20230602 10.28 10.28 9.84 9.91 -1.69% -0.4% 0% 14589 0.1451 89.68 9.95 0% 0 0% 0 0% 0 0% 0%
20230601 12.36 12.48 12.36 12.4 0.08% -0.24% 0% 9054 0.1125 61.79 12.43 0% 0 0% 0 0% 0 0% 0%
20230531 12.57 12.57 12.29 12.39 -0.88% 0.08% 0% 6574 0.0814 44.57 12.38 0% 0 0% 0 0% 0 0% 0%
20230530 12.32 12.54 12.21 12.5 1.21% 0.89% 0% 6754 0.0837 59.78 12.39 0% 0 0% 0 0% 0 0% 0%
20230529 12.55 12.6 12.32 12.35 -1.44% -0.48% 0% 7975 0.099 72.65 12.41 0% 0 0% 0 0% 0 0% 0%
20230526 12.63 12.72 12.44 12.53 -0.79% -0.08% 0% 11693 0.1466 109.25 12.54 0% 0 0% 0 0% 0 0% 0%
20230525 12.35 12.79 12.3 12.63 2.35% 0.4% 0% 22174 0.2789 223.15 12.58 0% 0 0% 0 0% 0 0% 0%
20230524 12.19 12.39 12.14 12.34 0.57% 0.16% 0% 8905 0.1097 103.55 12.32 0% 0 0% 0 0% 0 0% 0%
20230523 12.2 12.34 12.18 12.27 0.33% -0.08% 0% 5961 0.0732 69.86 12.28 0% 0 0% 0 0% 0 0% 0%
20230522 12.12 12.25 12.08 12.23 1.07% 0.25% 0% 5559 0.0678 65.12 12.2 0% 0 0% 0 0% 0 0% 0%
20230519 12.14 12.15 12.04 12.1 0% 0.17% 0% 3816 0.0461 42.09 12.08 0% 0 0% 0 0% 0 0% 0%
20230518 12.11 12.16 11.98 12.1 0.17% 0.17% 0% 5348 0.0646 55.85 12.08 0% 0 0% 0 0% 0 0% 0%
20230517 11.97 12.09 11.9 12.08 0.83% 0.58% 0% 4370 0.0525 41.74 12.01 0% 0 0% 0 0% 0 0% 0%
20230516 12.12 12.12 11.9 11.98 -0.17% -0.08% 0% 4527 0.0543 42.49 11.99 0% 0 0% 0 0% 0 0% 0%
20230515 11.98 12.06 11.84 12 0.17% 0.42% 0% 5172 0.0618 46.17 11.95 0% 0 0% 0 0% 0 0% 0%
20230510 11.76 11.9 11.67 11.75 -0.17% 0% 0% 3448 0.0405 20.04 11.75 0% 0 0% 0 0% 0 0% 0%
20230509 11.84 11.97 11.77 11.77 -1.59% -0.76% 0% 5506 0.0653 48.29 11.86 0% 0 0% 0 0% 0 0% 0%
20230508 11.83 11.99 11.83 11.96 1.1% 0.42% 0% 5708 0.068 51.15 11.91 0% 0 0% 0 0% 0 0% 0%
20230505 11.88 11.88 11.75 11.83 0.08% 0.08% 0% 5033 0.0595 45.97 11.82 0% 0 0% 0 0% 0 0% 0%
20230504 11.5 11.85 11.45 11.82 2.16% 0.51% 0% 8348 0.0982 75.56 11.76 0% 0 0% 0 0% 0 0% 0%
20230428 11.38 11.61 11.38 11.57 1.4% 0.17% 0% 7318 0.0845 67.38 11.55 0% 0 0% 0 0% 0 0% 0%
20230427 11.32 11.55 11.31 11.41 0.8% -0.35% 0% 5651 0.0647 50.35 11.45 0% 0 0% 0 0% 0 0% 0%
20230426 11.16 11.36 11.12 11.32 1.07% 0.18% 0% 4293 0.0485 38.63 11.3 0% 0 0% 0 0% 0 0% 0%
20230425 11.3 11.36 11.07 11.2 -0.88% 0.36% 0% 6534 0.0729 57.88 11.16 0% 0 0% 0 0% 0 0% 0%
20230424 11.31 11.37 11.09 11.3 -0.18% 0.71% 0% 5741 0.0644 50.6 11.22 0% 0 0% 0 0% 0 0% 0%
20230421 11.6 11.66 11.3 11.32 -2.16% -1.22% 0% 4120 0.0472 34.85 11.46 0% 0 0% 0 0% 0 0% 0%
20230420 11.84 11.84 11.47 11.57 -2.03% -0.09% 0% 4319 0.05 35.08 11.58 0% 0 0% 0 0% 0 0% 0%
20230419 11.74 11.93 11.72 11.81 0.17% -0.25% 0% 4772 0.0565 39.04 11.84 0% 0 0% 0 0% 0 0% 0%
20230418 12.05 12.05 11.78 11.79 -1.67% -0.51% 0% 4302 0.051 32.77 11.85 0% 0 0% 0 0% 0 0% 0%
20230417 11.95 12 11.87 11.99 0.59% 0.33% 0% 3197 0.0382 24.51 11.95 0% 0 0% 0 0% 0 0% 0%
20230414 11.86 12 11.81 11.92 -0.17% 0.17% 0% 4589 0.0546 35.38 11.9 0% 0 0% 0 0% 0 0% 0%
20230413 11.91 12.01 11.84 11.94 0.34% 0.25% 0% 4776 0.0569 37.53 11.91 0% 0 0% 0 0% 0 0% 0%
20230412 11.84 11.93 11.81 11.9 0.42% 0.25% 0% 5401 0.0641 43.15 11.87 0% 0 0% 0 0% 0 0% 0%
20230411 11.86 11.9 11.72 11.85 0.25% 0.59% 0% 4653 0.0548 36.31 11.78 0% 0 0% 0 0% 0 0% 0%
20230410 12 12.05 11.82 11.82 -1.25% -0.67% 0% 5789 0.0689 45.8 11.9 0% 0 0% 0 0% 0 0% 0%
20230407 11.93 12.04 11.92 11.97 0.25% 0% 0% 4368 0.0523 36.85 11.97 0% 0 0% 0 0% 0 0% 0%
20230406 11.89 12.03 11.82 11.94 0.17% -0.08% 0% 5140 0.0614 41.43 11.95 0% 0 0% 0 0% 0 0% 0%
20230404 12.27 12.27 11.89 11.92 -2.53% -0.75% 0% 9858 0.1184 75.86 12.01 0% 0 0% 0 0% 0 0% 0%
20230403 12.19 12.27 12.12 12.23 0.66% 0.33% 0% 4495 0.0548 36.69 12.19 0% 0 0% 0 0% 0 0% 0%
20230331 12.13 12.27 12.12 12.15 0.08% -0.16% 0% 4817 0.0586 37.38 12.17 0% 0 0% 0 0% 0 0% 0%
20230330 12.35 12.43 12.08 12.14 -1.62% -0.41% 0% 6975 0.085 52.07 12.19 0% 0 0% 0 0% 0 0% 0%
20230329 12.62 12.77 12.34 12.34 -2.3% -0.88% 0% 7300 0.0909 56.16 12.45 0% 0 0% 0 0% 0 0% 0%
20230328 12.74 12.82 12.58 12.63 -0.86% -0.39% 0% 5747 0.0729 44.5 12.68 0% 0 0% 0 0% 0 0% 0%
20230327 12.86 12.88 12.58 12.74 0.08% 0.39% 0% 7225 0.0917 54.04 12.69 0% 0 0% 0 0% 0 0% 0%
20230324 12.85 12.88 12.71 12.73 -0.55% -0.24% 0% 4468 0.057 31.69 12.76 0% 0 0% 0 0% 0 0% 0%
20230323 12.85 12.9 12.71 12.8 0% 0.08% 0% 8416 0.1076 39.95 12.79 0% 0 0% 0 0% 0 0% 0%
20230322 12.59 12.94 12.59 12.8 1.75% -0.23% 0% 11427 0.1466 76.28 12.83 0% 0 0% 0 0% 0 0% 0%
20230321 12.35 12.61 12.31 12.58 1.94% 0.72% 0% 6117 0.0764 41.01 12.49 0% 0 0% 0 0% 0 0% 0%
20230320 12.55 12.61 12.21 12.34 -1.44% -0.32% 0% 8021 0.0993 49.52 12.38 0% 0 0% 0 0% 0 0% 0%
20230317 12.44 12.59 12.34 12.52 0.97% 0.48% 0% 5849 0.0729 35.56 12.46 0% 0 0% 0 0% 0 0% 0%
20230316 12.7 12.77 12.37 12.4 -2.13% -0.96% 0% 5613 0.0703 33.88 12.52 0% 0 0% 0 0% 0 0% 0%
20230315 12.45 12.72 12.45 12.67 2.43% 0.4% 0% 6149 0.0776 35.98 12.62 0% 0 0% 0 0% 0 0% 0%
20230314 12.68 12.7 12.35 12.37 -2.44% -0.72% 0% 8392 0.1046 47.56 12.46 0% 0 0% 0 0% 0 0% 0%
20230313 12.9 12.92 12.5 12.68 -2.31% 0.32% 0% 13307 0.1682 76.61 12.64 0% 0 0% 0 0% 0 0% 0%
20230310 12.87 13.03 12.81 12.98 0.39% 0.39% 0% 10686 0.1382 61.67 12.93 0% 0 0% 0 0% 0 0% 0%
20230309 12.76 13.02 12.61 12.93 2.13% 0.47% 0% 11868 0.1527 67.81 12.87 0% 0 0% 0 0% 0 0% 0%
20230308 12.52 12.66 12.39 12.66 1.44% 0.72% 0% 6356 0.0799 34.13 12.57 0% 0 0% 0 0% 0 0% 0%
20230307 12.82 12.82 12.46 12.48 -2.04% -0.95% 0% 9581 0.1207 48.28 12.6 0% 0 0% 0 0% 0 0% 0%
20230306 12.75 12.77 12.65 12.74 0.63% 0.16% 0% 6445 0.082 30.77 12.72 0% 0 0% 0 0% 0 0% 0%
20230303 12.73 12.77 12.53 12.66 -0.31% 0% 0% 7834 0.0992 37.89 12.66 0% 0 0% 0 0% 0 0% 0%
20230302 12.78 12.92 12.67 12.7 -0.78% -0.47% 0% 11663 0.1488 56.64 12.76 0% 0 0% 0 0% 0 0% 0%
20230301 12.86 12.88 12.74 12.8 -0.54% -0.08% 0% 8796 0.1127 40.69 12.81 0% 0 0% 0 0% 0 0% 0%
20230228 12.63 12.87 12.63 12.87 2.06% 0.63% 0% 9548 0.1221 44.34 12.79 0% 0 0% 0 0% 0 0% 0%
20230227 12.87 12.89 12.6 12.61 -2.25% -0.79% 0% 11422 0.1452 51.69 12.71 0% 0 0% 0 0% 0 0% 0%
20230224 13.1 13.16 12.85 12.9 -2.49% -0.54% 0% 11641 0.151 55.64 12.97 0% 0 0% 0 0% 0 0% 0%
20230223 12.97 13.23 12.86 13.23 1.93% 1.22% 0% 18952 0.2477 91.82 13.07 0% 0 0% 0 0% 0 0% 0%
20230222 13.25 13.25 12.94 12.98 -1.59% -0.69% 0% 16676 0.2179 79.4 13.07 0% 0 0% 0 0% 0 0% 0%
20230221 13.03 13.4 12.89 13.19 2.41% 0.46% 0% 26912 0.3534 136.12 13.13 0% 0 0% 0 0% 0 0% 0%
20230220 12.6 12.9 12.6 12.88 1.1% 0.7% 0% 8882 0.1136 49.38 12.79 0% 0 0% 0 0% 0 0% 0%
20230217 12.69 12.92 12.6 12.74 0.47% -0.23% 0% 9517 0.1215 52.6 12.77 0% 0 0% 0 0% 0 0% 0%
20230216 13.02 13.16 12.48 12.68 -2.54% -1.86% 0% 17239 0.2228 94.99 12.92 0% 0 0% 0 0% 0 0% 0%
20230215 12.92 13.06 12.92 13.01 0.62% 0.08% 0% 7193 0.0935 42.03 13 0% 0 0% 0 0% 0 0% 0%
20230214 13.02 13.02 12.87 12.93 0% -0.08% 0% 5470 0.0708 31.74 12.94 0% 0 0% 0 0% 0 0% 0%
20230213 12.84 12.95 12.81 12.93 0.62% 0.15% 0% 5894 0.0761 34.9 12.91 0% 0 0% 0 0% 0 0% 0%
20230210 12.85 12.97 12.79 12.85 0% -0.23% 0% 7710 0.0993 45.57 12.88 0% 0 0% 0 0% 0 0% 0%
20230209 12.63 12.86 12.54 12.85 1.74% 0.63% 0% 9735 0.1243 57.64 12.77 0% 0 0% 0 0% 0 0% 0%
20230208 12.7 12.75 12.63 12.63 -0.47% -0.47% 0% 5593 0.071 35.24 12.69 0% 0 0% 0 0% 0 0% 0%
20230207 12.55 12.74 12.55 12.69 0.32% -0.08% 0% 5852 0.0743 35.95 12.7 0% 0 0% 0 0% 0 0% 0%
20230206 12.65 12.8 12.61 12.65 -0.78% -0.08% 0% 5547 0.0702 32.31 12.66 0% 0 0% 0 0% 0 0% 0%
20230203 12.6 12.77 12.49 12.75 0.39% 1.11% 0% 11461 0.1445 62.48 12.61 0% 0 0% 0 0% 0 0% 0%
20230202 12.55 12.74 12.43 12.7 1.2% 0.47% 0% 10203 0.129 57.62 12.64 0% 0 0% 0 0% 0 0% 0%
20230201 12.34 12.57 12.28 12.55 1.7% 0.56% 0% 9393 0.1172 56.14 12.48 0% 0 0% 0 0% 0 0% 0%
20230131 12.1 12.35 12.08 12.34 1.31% 0.82% 0% 7396 0.0905 44.44 12.24 0% 0 0% 0 0% 0 0% 0%
20230130 12.12 12.26 12.1 12.18 1.58% 0.08% 0% 8744 0.1064 52.13 12.17 0% 0 0% 0 0% 0 0% 0%
20230120 11.98 12.04 11.87 11.99 0.76% 0% 0% 5504 0.066 31.33 11.99 0% 0 0% 0 0% 0 0% 0%
20230119 11.99 12.02 11.88 11.9 -0.08% -0.5% 0% 7225 0.0864 31.7 11.96 0% 0 0% 0 0% 0 0% 0%
20230118 11.98 11.98 11.79 11.91 0.34% 0.17% 0% 8232 0.0979 41.49 11.89 0% 0 0% 0 0% 0 0% 0%
20230117 11.8 12.08 11.66 11.87 0.59% 0% 0% 8805 0.1045 43.07 11.87 0% 0 0% 0 0% 0 0% 0%
20230116 11.6 11.83 11.59 11.8 1.46% 0.34% 0% 5750 0.0676 27.79 11.76 0% 0 0% 0 0% 0 0% 0%
20230113 11.53 11.69 11.52 11.63 0.61% 0.17% 0% 3300 0.0383 15.61 11.61 0% 0 0% 0 0% 0 0% 0%
20230112 11.83 11.83 11.53 11.56 -0.17% -0.43% 0% 3376 0.0392 16.16 11.61 0% 0 0% 0 0% 0 0% 0%
20230111 11.77 11.79 11.57 11.58 -1.7% -1.03% 0% 4205 0.0492 20.08 11.7 0% 0 0% 0 0% 0 0% 0%
20230110 11.82 11.86 11.7 11.78 -0.34% 0.08% 0% 4598 0.0541 22.25 11.77 0% 0 0% 0 0% 0 0% 0%
20230109 11.83 11.89 11.71 11.82 0.94% 0.17% 0% 5812 0.0686 29.56 11.8 0% 0 0% 0 0% 0 0% 0%
20230106 11.86 11.9 11.7 11.71 -0.93% -0.68% 0% 6802 0.0802 36.69 11.79 0% 0 0% 0 0% 0 0% 0%
20230105 11.77 11.85 11.71 11.82 0.08% 0.25% 0% 7660 0.0903 43.91 11.79 0% 0 0% 0 0% 0 0% 0%
20230104 11.75 11.9 11.67 11.81 0.51% 0% 0% 10221 0.1207 65.93 11.81 0% 0 0% 0 0% 0 0% 0%
20230103 11.5 11.8 11.3 11.75 1.82% 0.86% 0% 15529 0.1809 108.09 11.65 0% 0 0% 0 0% 0 0% 0%
20221230 11.23 12.16 11.23 11.54 3.04% -1.54% 0% 24035 0.2817 186.09 11.72 0% 0 0% 0 0% 0 0% 0%
20221229 11.4 11.4 11.19 11.2 -0.44% -0.53% 0% 5433 0.0612 42.84 11.26 0% 0 0% 0 0% 0 0% 0%
20221228 11.44 11.57 11.24 11.25 -2.43% -0.79% 0% 6219 0.0705 47.89 11.34 0% 0 0% 0 0% 0 0% 0%
20221227 11.58 11.67 11.43 11.53 -0.17% 0.09% 0% 5112 0.0589 38.3 11.52 0% 0 0% 0 0% 0 0% 0%
20221226 11.4 11.59 11.37 11.55 1.32% 0.35% 0% 4647 0.0535 32.61 11.51 0% 0 0% 0 0% 0 0% 0%
20221223 11.61 11.93 11.34 11.4 -1.04% -1.04% 0% 7844 0.0904 47.69 11.52 0% 0 0% 0 0% 0 0% 0%
20221222 11.92 12.05 11.47 11.52 -3.76% -2.04% 0% 10992 0.1293 59.87 11.76 0% 0 0% 0 0% 0 0% 0%
20221221 11.92 12.08 11.86 11.97 0.17% 0.08% 0% 5460 0.0653 29.23 11.96 0% 0 0% 0 0% 0 0% 0%
20221220 11.87 12.02 11.85 11.95 -0.08% 0.34% 0% 4760 0.0567 24.81 11.91 0% 0 0% 0 0% 0 0% 0%
20221219 12.19 12.28 11.94 11.96 -1.89% -0.66% 0% 7434 0.0895 37.34 12.04 0% 0 0% 0 0% 0 0% 0%
20221216 12.41 12.5 12.19 12.19 -2.09% -0.57% 0% 8457 0.1037 40.39 12.26 0% 0 0% 0 0% 0 0% 0%
20221215 12.4 12.5 12.32 12.45 1.06% 0.08% 0% 5803 0.0722 26.78 12.44 0% 0 0% 0 0% 0 0% 0%
20221214 12.42 12.47 12.3 12.32 -0.96% -0.48% 0% 6529 0.0808 37.35 12.38 0% 0 0% 0 0% 0 0% 0%
20221213 12.36 12.5 12.34 12.44 0.65% 0.16% 0% 4760 0.0591 19.05 12.42 0% 0 0% 0 0% 0 0% 0%
20221209 12.52 12.63 12.42 12.45 -0.24% -0.24% 0% 8765 0.1094 35.65 12.48 0% 0 0% 0 0% 0 0% 0%
20221208 12.66 12.87 12.48 12.48 -2.19% -0.79% 0% 13708 0.1724 59.24 12.58 0% 0 0% 0 0% 0 0% 0%
20221207 12.7 12.97 12.62 12.76 0.71% -0.62% 0% 10432 0.1339 46.38 12.84 0% 0 0% 0 0% 0 0% 0%
20221206 12.83 12.84 12.62 12.67 -1.02% -0.24% 0% 6724 0.0854 29.13 12.7 0% 0 0% 0 0% 0 0% 0%
20221205 12.9 12.9 12.7 12.8 0.23% 0.31% 0% 8187 0.1045 34.82 12.76 0% 0 0% 0 0% 0 0% 0%
20221202 12.5 12.82 12.49 12.77 2.08% 0.79% 0% 11441 0.145 49.26 12.67 0% 0 0% 0 0% 0 0% 0%
20221201 12.69 12.69 12.48 12.51 0.24% -0.48% 0% 8491 0.1067 36.33 12.57 0% 0 0% 0 0% 0 0% 0%
20221130 12.66 12.7 12.44 12.48 -0.72% -0.32% 0% 7558 0.0946 34.27 12.52 0% 0 0% 0 0% 0 0% 0%
20221129 12.31 12.6 12.24 12.57 1.45% 0.24% 0% 6413 0.0804 28.38 12.54 0% 0 0% 0 0% 0 0% 0%
20221128 12.38 12.54 12.32 12.39 -0.96% -0.24% 0% 7826 0.0972 33.88 12.42 0% 0 0% 0 0% 0 0% 0%
20221125 12.88 12.95 12.51 12.51 -2.95% -1.11% 0% 9572 0.1211 40.92 12.65 0% 0 0% 0 0% 0 0% 0%
20221124 12.78 13.04 12.69 12.89 1.74% -0.08% 0% 12686 0.1636 51.3 12.9 0% 0 0% 0 0% 0 0% 0%
20221123 12.85 12.94 12.38 12.67 -1.02% 0.64% 0% 10692 0.1346 42.47 12.59 0% 0 0% 0 0% 0 0% 0%
20221122 13 13.1 12.71 12.8 -1.54% -0.93% 0% 9600 0.124 40.37 12.92 0% 0 0% 0 0% 0 0% 0%
20221121 12.92 13.02 12.77 13 0.62% 0.7% 0% 7329 0.0946 31.3 12.91 0% 0 0% 0 0% 0 0% 0%
20221118 13.11 13.18 12.91 12.92 -1.07% -1.15% 0% 9942 0.1299 40.07 13.07 0% 0 0% 0 0% 0 0% 0%
20221117 13.08 13.16 12.99 13.06 0.15% -0.15% 0% 8044 0.1052 28.85 13.08 0% 0 0% 0 0% 0 0% 0%
20221116 13.1 13.23 13 13.04 -0.08% -0.46% 0% 9159 0.12 32.79 13.1 0% 0 0% 0 0% 0 0% 0%
20221115 12.98 13.11 12.8 13.05 1.24% 0.15% 0% 14307 0.1864 51.89 13.03 0% 0 0% 0 0% 0 0% 0%
20221114 12.87 13.1 12.75 12.89 -0.54% -0.54% 0% 7830 0.1015 29.25 12.96 0% 0 0% 0 0% 0 0% 0%
20221111 13.15 13.27 12.95 12.96 0.31% -0.69% 0% 13304 0.1736 50.98 13.05 0% 0 0% 0 0% 0 0% 0%
20221110 13.01 13.15 12.9 12.92 -1% -0.69% 0% 10512 0.1368 42.2 13.01 0% 0 0% 0 0% 0 0% 0%
20221109 13.1 13.15 12.9 13.05 0.54% -0.15% 0% 7581 0.0991 30.78 13.07 0% 0 0% 0 0% 0 0% 0%
20221108 13.1 13.3 12.95 12.98 -1.37% -0.38% 0% 11403 0.1486 44.65 13.03 0% 0 0% 0 0% 0 0% 0%
20221107 13 13.34 12.93 13.16 0.3% -0.23% 0% 25878 0.3414 101.97 13.19 0% 0 0% 0 0% 0 0% 0%
20221104 12.87 13.77 12.76 13.12 2.9% -0.53% 0% 45458 0.5998 194.29 13.19 0% 0 0% 0 0% 0 0% 0%
20221103 12.84 13.07 12.66 12.75 -0.7% -0.55% 0% 8532 0.1094 41.71 12.82 0% 0 0% 0 0% 0 0% 0%
20221102 12.49 12.84 12.48 12.84 2.8% 1.26% 0% 9045 0.1147 43.12 12.68 0% 0 0% 0 0% 0 0% 0%
20221101 12.25 12.49 12.19 12.49 2.88% 1.46% 0% 6481 0.0798 30.33 12.31 0% 0 0% 0 0% 0 0% 0%
20221031 11.88 12.18 11.87 12.14 2.27% 0.66% 0% 7528 0.0908 34.02 12.06 0% 0 0% 0 0% 0 0% 0%
20221028 12.29 12.44 11.83 11.87 -4.35% -1.41% 0% 10542 0.1269 46.06 12.04 0% 0 0% 0 0% 0 0% 0%
20221027 12.6 12.75 12.35 12.41 -1.59% -1.12% 0% 7993 0.1003 35.79 12.55 0% 0 0% 0 0% 0 0% 0%
20221026 12.07 12.66 12.07 12.61 2.35% 0.72% 0% 6943 0.0869 30.84 12.52 0% 0 0% 0 0% 0 0% 0%
20221025 12.13 12.45 12.1 12.32 -1.04% 0.33% 0% 5651 0.0694 25.25 12.28 0% 0 0% 0 0% 0 0% 0%
20221024 12.73 12.9 12.45 12.45 -2.28% -1.66% 0% 7685 0.0973 37.16 12.66 0% 0 0% 0 0% 0 0% 0%
20221021 12.85 12.85 12.48 12.74 1.27% 0.95% 0% 7227 0.0912 35.23 12.62 0% 0 0% 0 0% 0 0% 0%
20221020 12.5 12.92 12.44 12.58 -0.08% -0.71% 0% 10926 0.1384 54.42 12.67 0% 0 0% 0 0% 0 0% 0%
20221019 12.9 12.92 12.59 12.59 -2.1% -1.02% 0% 8308 0.1057 39.75 12.72 0% 0 0% 0 0% 0 0% 0%
20221018 12.95 13 12.75 12.86 -0.39% -0.08% 0% 9856 0.1268 45.08 12.87 0% 0 0% 0 0% 0 0% 0%
20221017 12.55 12.98 12.55 12.91 2.3% 0.39% 0% 8172 0.1051 39.23 12.86 0% 0 0% 0 0% 0 0% 0%
20220720 15.69 15.79 15.52 15.7 0.13% 0.19% 0% 12911 0.2023 71.27 15.67 0% 0 0% 0 0% 0 0% 0%
20220719 15.58 15.78 15.39 15.68 0.38% 0.32% 0% 16101 0.2517 89.53 15.63 0% 0 0% 0 0% 0 0% 0%
20220718 15.01 15.8 15.01 15.62 3.44% 0.26% 0% 24340 0.3793 138.53 15.58 0% 0 0% 0 0% 0 0% 0%
20220715 14.93 15.49 14.55 15.1 1.14% 0.07% 0% 18506 0.2792 111.79 15.09 0% 0 0% 0 0% 0 0% 0%
20220714 14.58 14.99 14.58 14.93 2.54% 0.61% 0% 10833 0.1608 66.99 14.84 0% 0 0% 0 0% 0 0% 0%
20220713 14.29 14.7 14.11 14.56 2.1% 0.28% 0% 8875 0.1289 54.71 14.52 0% 0 0% 0 0% 0 0% 0%
20220712 14.86 14.9 14.26 14.26 -4.62% -1.59% 0% 13909 0.2015 83.66 14.49 0% 0 0% 0 0% 0 0% 0%
20220711 15.13 15.24 14.78 14.95 -1.25% -0.13% 0% 9194 0.1376 56.72 14.97 0% 0 0% 0 0% 0 0% 0%
20220708 14.89 15.39 14.89 15.14 1.75% -0.46% 0% 11921 0.1813 76.81 15.21 0% 0 0% 0 0% 0 0% 0%
20220707 14.85 15.06 14.81 14.88 -0.07% -0.4% 0% 6782 0.1013 44.85 14.94 0% 0 0% 0 0% 0 0% 0%
20220706 14.96 15.11 14.8 14.89 -1.46% -0.2% 0% 8657 0.1292 57.54 14.92 0% 0 0% 0 0% 0 0% 0%
20220705 15.44 15.44 14.93 15.11 -1.11% -0.4% 0% 13998 0.2123 94.64 15.17 0% 0 0% 0 0% 0 0% 0%
20220704 15.29 15.38 15.1 15.28 -0.46% 0.26% 0% 9336 0.1423 64.73 15.24 0% 0 0% 0 0% 0 0% 0%
20220701 15.08 15.48 14.99 15.35 1.79% 0.26% 0% 13662 0.2091 94.08 15.31 0% 0 0% 0 0% 0 0% 0%
20220630 15.04 15.24 14.81 15.08 0.4% -0.2% 0% 9336 0.1411 65.03 15.11 0% 0 0% 0 0% 0 0% 0%
20220629 15.4 15.41 15.02 15.02 -1.96% -1.18% 0% 12435 0.189 85.53 15.2 0% 0 0% 0 0% 0 0% 0%
20220628 15.03 15.42 14.8 15.32 1.93% 0.86% 0% 15596 0.2369 106.57 15.19 0% 0 0% 0 0% 0 0% 0%
20220627 15.09 15.14 14.9 15.03 1.08% 0.07% 0% 9994 0.1501 68.63 15.02 0% 0 0% 0 0% 0 0% 0%
20220624 14.69 14.93 14.6 14.87 2.13% 0.27% 0% 11149 0.1653 72.12 14.83 0% 0 0% 0 0% 0 0% 0%
20220623 14.4 14.66 14.28 14.56 1.04% 0.55% 0% 9708 0.1406 60.9 14.48 0% 0 0% 0 0% 0 0% 0%
20220622 14.88 14.93 14.33 14.41 -3.61% -1.3% 0% 12650 0.1847 76.68 14.6 0% 0 0% 0 0% 0 0% 0%
20220621 14.9 14.99 14.73 14.95 0.2% 0.61% 0% 9744 0.1448 54.18 14.86 0% 0 0% 0 0% 0 0% 0%
20220620 14.9 15.25 14.84 14.92 0.13% -0.2% 0% 11482 0.1716 60.69 14.95 0% 0 0% 0 0% 0 0% 0%
20220617 14.83 15 14.52 14.9 0.34% 0.27% 0% 10117 0.1503 50.78 14.86 0% 0 0% 0 0% 0 0% 0%
20220616 14.87 14.97 14.76 14.85 0.61% -0.13% 0% 8320 0.1237 42.36 14.87 0% 0 0% 0 0% 0 0% 0%
20220615 15.01 15.15 14.76 14.76 -1.67% -1.2% 0% 12193 0.1822 62.5 14.94 0% 0 0% 0 0% 0 0% 0%
20220614 15 15.2 14.64 15.01 -1.83% 0.4% 0% 11803 0.1764 60.78 14.95 0% 0 0% 0 0% 0 0% 0%
20220613 15.03 15.35 15.02 15.29 0.26% 0.59% 0% 14009 0.213 75.06 15.2 0% 0 0% 0 0% 0 0% 0%
20220610 15.45 15.85 15.25 15.75 1.68% 0.32% 0% 11817 0.1855 67.41 15.7 0% 0 0% 0 0% 0 0% 0%
20220609 16.15 16.29 15.41 15.49 -2.64% -1.02% 0% 15851 0.248 92.75 15.65 0% 0 0% 0 0% 0 0% 0%
20220608 15.99 16.6 15.55 15.91 0.82% -1.18% 0% 27847 0.4482 175.98 16.1 0% 0 0% 0 0% 0 0% 0%
20220607 15.97 16.07 15.46 15.78 0.45% -0.06% 0% 21199 0.3348 142.12 15.79 0% 0 0% 0 0% 0 0% 0%
20220606 15.3 15.73 15.11 15.71 3.49% 1.03% 0% 18673 0.2903 127.55 15.55 0% 0 0% 0 0% 0 0% 0%
20220602 15.19 15.28 14.88 15.18 0.6% 0.46% 0% 7915 0.1196 55.94 15.11 0% 0 0% 0 0% 0 0% 0%
20220601 14.84 15.28 14.7 15.09 1.07% -0.13% 0% 9705 0.1466 69.26 15.11 0% 0 0% 0 0% 0 0% 0%
20220531 14.77 14.99 14.51 14.93 0.61% 1.08% 0% 9831 0.1452 70.76 14.77 0% 0 0% 0 0% 0 0% 0%
20220530 14.92 15.09 14.61 14.84 0% 0.2% 0% 6772 0.1003 50.91 14.81 0% 0 0% 0 0% 0 0% 0%
20220527 14.72 15.06 14.66 14.84 0.95% -0.47% 0% 10265 0.153 77.28 14.91 0% 0 0% 0 0% 0 0% 0%
20220526 15.11 15.17 14.4 14.7 -0.27% 0.34% 0% 6671 0.0977 50.89 14.65 0% 0 0% 0 0% 0 0% 0%
20220525 14.5 14.8 14.41 14.74 2.29% 0.61% 0% 7521 0.1102 55.1 14.65 0% 0 0% 0 0% 0 0% 0%
20220524 15.44 15.6 14.41 14.41 -6.55% -3.48% 0% 12407 0.1852 86.02 14.93 0% 0 0% 0 0% 0 0% 0%
20220523 15.47 15.49 15.15 15.42 0.78% 0.46% 0% 8704 0.1336 61.36 15.35 0% 0 0% 0 0% 0 0% 0%
20220520 15.28 15.65 15.11 15.3 1.93% -0.33% 0% 11814 0.1813 85.6 15.35 0% 0 0% 0 0% 0 0% 0%
20220519 14.97 15.07 14.7 15.01 0% 0.54% 0% 6844 0.1022 50.09 14.93 0% 0 0% 0 0% 0 0% 0%
20220518 14.99 15.3 14.9 15.01 -0.2% -1.05% 0% 7562 0.1147 54.02 15.17 0% 0 0% 0 0% 0 0% 0%
20220517 15.29 15.29 14.81 15.04 -0.4% 0.53% 0% 7252 0.1085 48.82 14.96 0% 0 0% 0 0% 0 0% 0%
20220516 15.39 15.39 14.95 15.1 -0.53% 0% 0% 8551 0.1291 56.55 15.1 0% 0 0% 0 0% 0 0% 0%
20220513 15.38 15.44 15.07 15.18 -0.33% -0.13% 0% 6627 0.1007 41.75 15.2 0% 0 0% 0 0% 0 0% 0%
20220512 14.99 15.45 14.95 15.23 2.15% 0.07% 0% 12145 0.1848 70.9 15.22 0% 0 0% 0 0% 0 0% 0%
20220511 15.12 15.54 14.91 14.91 -1% -2.49% 0% 15455 0.2363 84.84 15.29 0% 0 0% 0 0% 0 0% 0%
20220510 14.42 15.16 14.42 15.06 1.89% 0.74% 0% 15374 0.2298 77.28 14.95 0% 0 0% 0 0% 0 0% 0%
20220509 14.3 15.1 14.3 14.78 3.87% -0.07% 0% 13187 0.1951 63.5 14.79 0% 0 0% 0 0% 0 0% 0%
20220506 13.9 14.38 13.8 14.23 0% 0.21% 0% 9605 0.1364 41.53 14.2 0% 0 0% 0 0% 0 0% 0%
20220505 14.01 14.39 13.55 14.23 2.52% 0.71% 0% 12538 0.1771 50.21 14.13 0% 0 0% 0 0% 0 0% 0%
20220429 13.68 14 13.38 13.88 4.13% 0.65% 0% 13377 0.1845 52.52 13.79 0% 0 0% 0 0% 0 0% 0%
20220428 13.35 13.73 13.2 13.33 -1.19% -0.97% 0% 12909 0.1737 48.74 13.46 0% 0 0% 0 0% 0 0% 0%
20220427 12.75 13.53 12.64 13.49 2.98% 2.98% 0% 17737 0.2324 66.05 13.1 0% 0 0% 0 0% 0 0% 0%
20220426 13.93 14.09 13.02 13.1 -4.59% -3.68% 0% 18134 0.2467 73.81 13.6 0% 0 0% 0 0% 0 0% 0%
20220425 14.46 14.68 13.6 13.73 -6.85% -3.58% 0% 22817 0.3249 102.57 14.24 0% 0 0% 0 0% 0 0% 0%
20220422 13.91 15.15 13.7 14.74 1.45% 1.87% 0% 30534 0.4419 148.42 14.47 0% 0 0% 0 0% 0 0% 0%
20220421 15.45 15.48 14.49 14.53 -8.5% -2.94% 0% 25376 0.3798 138.42 14.97 0% 0 0% 0 0% 0 0% 0%
20220420 15.66 16.43 15.21 15.88 0.38% 0.83% 0% 24525 0.3863 152.41 15.75 0% 0 0% 0 0% 0 0% 0%
20220419 15.03 17 15.03 15.82 3.81% -0.94% 0% 22620 0.3613 157.51 15.97 0% 0 0% 0 0% 0 0% 0%
20220418 14.88 15.29 14.16 15.24 2.83% 1.74% 0% 11327 0.1697 81.57 14.98 0% 0 0% 0 0% 0 0% 0%
20220415 15.49 15.59 14.71 14.82 -5.3% -1.4% 0% 12152 0.1826 88.89 15.03 0% 0 0% 0 0% 0 0% 0%
20220414 15.46 15.75 15.46 15.65 0.9% 0% 0% 4806 0.0752 38.99 15.65 0% 0 0% 0 0% 0 0% 0%
20220413 16 16.3 15.51 15.51 -2.76% -0.83% 0% 6450 0.1009 51.37 15.64 0% 0 0% 0 0% 0 0% 0%
20220412 15.79 15.98 15.45 15.95 2.84% 1.08% 0% 7333 0.1157 56.05 15.78 0% 0 0% 0 0% 0 0% 0%
20220411 15.8 16.15 15.37 15.51 -2.76% -1.65% 0% 7548 0.119 53.03 15.77 0% 0 0% 0 0% 0 0% 0%
20220408 16.3 16.5 15.8 15.95 -2.15% -0.87% 0% 9457 0.1522 65.16 16.09 0% 0 0% 0 0% 0 0% 0%
20220407 16.73 16.78 16.28 16.3 -2.63% -1.03% 0% 8665 0.1427 59.24 16.47 0% 0 0% 0 0% 0 0% 0%
20220401 16.99 16.99 16.67 16.67 -2.69% -0.48% 0% 9653 0.1617 57 16.75 0% 0 0% 0 0% 0 0% 0%
20220331 17 17.28 16.88 17.13 0.76% 0% 0% 8629 0.1478 45.29 17.13 0% 0 0% 0 0% 0 0% 0%
20220330 16.8 17.16 16.63 17 1.13% 0.71% 0% 7555 0.1275 35.97 16.88 0% 0 0% 0 0% 0 0% 0%
20220329 16.92 17.19 16.7 16.81 -1.12% -0.47% 0% 6582 0.1112 27.97 16.89 0% 0 0% 0 0% 0 0% 0%
20220328 17.4 17.45 16.88 17 -2.3% -0.47% 0% 8035 0.1372 31.86 17.08 0% 0 0% 0 0% 0 0% 0%
20220325 17.57 17.86 17.36 17.4 -0.4% -1.08% 0% 8294 0.1459 31.39 17.59 0% 0 0% 0 0% 0 0% 0%
20220324 17.83 17.83 17.4 17.47 -2.57% -0.17% 0% 10771 0.1885 37.99 17.5 0% 0 0% 0 0% 0 0% 0%
20220323 18.29 18.29 17.35 17.93 0.06% 0.34% 0% 12611 0.2253 43.9 17.87 0% 0 0% 0 0% 0 0% 0%
20220322 18.44 18.47 17.78 17.92 -2.29% -0.67% 0% 13407 0.2419 41.48 18.04 0% 0 0% 0 0% 0 0% 0%
20220321 18.07 18.58 18.07 18.34 0% 0.11% 0% 21857 0.4005 63.6 18.32 0% 0 0% 0 0% 0 0% 0%
20220318 17.15 18.5 17.02 18.34 6.32% 2% 0% 29929 0.5382 86.67 17.98 0% 0 0% 0 0% 0 0% 0%
20220317 17.01 17.62 17 17.25 1.59% -0.63% 0% 17262 0.2996 50.88 17.36 0% 0 0% 0 0% 0 0% 0%
20220316 17.37 17.37 16.02 16.98 1.25% 2.17% 0% 20077 0.3337 57.57 16.62 0% 0 0% 0 0% 0 0% 0%
20220315 17.72 17.95 16.7 16.77 -5.52% -2.9% 0% 14758 0.2548 45.47 17.27 0% 0 0% 0 0% 0 0% 0%
20220311 17.82 18.5 17.72 18.39 1.27% 1.49% 0% 17675 0.3202 58.8 18.12 0% 0 0% 0 0% 0 0% 0%
20220310 17.9 19.06 17.9 18.16 1.97% -1.89% 0% 24751 0.4582 87.02 18.51 0% 0 0% 0 0% 0 0% 0%
20220309 17.8 18.19 16.85 17.81 -0.17% 1.25% 0% 24776 0.4358 82.58 17.59 0% 0 0% 0 0% 0 0% 0%
20220308 20.03 20.04 17.75 17.84 -11.38% -4.45% 0% 47708 0.8906 172.43 18.67 0% 0 0% 0 0% 0 0% 0%
20220307 19.57 20.26 19.32 20.13 1.82% 1.1% 0% 37458 0.7457 165.62 19.91 0% 0 0% 0 0% 0 0% 0%
20220304 19.18 19.91 19.18 19.77 1.75% 0.56% 0% 23787 0.4677 113.29 19.66 0% 0 0% 0 0% 0 0% 0%
20220303 19.68 19.85 19.27 19.43 -1.37% -0.15% 0% 13031 0.2536 61.05 19.46 0% 0 0% 0 0% 0 0% 0%
20220302 19.44 19.72 19 19.7 0.46% 0.77% 0% 15377 0.3006 60.03 19.55 0% 0 0% 0 0% 0 0% 0%
20220301 18.85 19.66 18.85 19.61 3.54% 1.24% 0% 17092 0.331 64.12 19.37 0% 0 0% 0 0% 0 0% 0%
20220228 19.14 19.25 18.38 18.94 -1.04% 0.96% 0% 10687 0.2005 40.15 18.76 0% 0 0% 0 0% 0 0% 0%
20220225 19.17 19.6 19.08 19.14 0.63% -0.78% 0% 11532 0.2225 44.97 19.29 0% 0 0% 0 0% 0 0% 0%
20220224 19.41 19.7 18.74 19.02 -2.81% -1.4% 0% 24280 0.4684 93.27 19.29 0% 0 0% 0 0% 0 0% 0%
20220223 19.2 19.61 19.13 19.57 1.72% 0.77% 0% 15915 0.3091 60.88 19.42 0% 0 0% 0 0% 0 0% 0%
20220222 19.26 19.41 18.93 19.24 -1.13% 0.42% 0% 14428 0.2765 55.62 19.16 0% 0 0% 0 0% 0 0% 0%
20220221 19.46 19.64 19.18 19.46 0.36% 0.36% 0% 18544 0.3595 59.96 19.39 0% 0 0% 0 0% 0 0% 0%
20220218 19.2 19.73 19.03 19.39 -1.07% 0.47% 0% 25688 0.4958 67.25 19.3 0% 0 0% 0 0% 0 0% 0%
20220217 19.53 20.75 19.5 19.6 0.36% -2.68% 0% 49860 1.0042 114.92 20.14 0% 0 0% 0 0% 0 0% 0%
20220216 18.68 19.6 18.61 19.53 5% 1.45% 0% 24435 0.4704 44.49 19.25 0% 0 0% 0 0% 0 0% 0%
20220215 18.75 18.76 18.42 18.6 -0.8% 0% 0% 8924 0.166 12.42 18.6 0% 0 0% 0 0% 0 0% 0%
20220214 18.17 18.9 18.17 18.75 1.19% 0.64% 0% 11453 0.2134 11.57 18.63 0% 0 0% 0 0% 0 0% 0%
20220211 18.61 19 18.26 18.53 -3.09% -0.05% 0% 18796 0.3484 15.1 18.54 0% 0 0% 0 0% 0 0% 0%
20220210 19.45 19.98 19.02 19.12 0.53% -2.3% 0% 26985 0.528 20.2 19.57 0% 0 0% 0 0% 0 0% 0%
20220209 18.8 19.2 18.71 19.02 0.53% 0.42% 0% 12387 0.2346 7.59 18.94 0% 0 0% 0 0% 0 0% 0%
20211203 24.52 24.55 23.26 23.96 -1.48% 0.63% 0% 49530 1.1794 31.85 23.81 0% 0 0% 0 0% 0 0% 0%
20211202 24.91 25.45 24.09 24.32 -3.42% -0.86% 0% 67690 1.6604 41.78 24.53 0% 0 0% 0 0% 0 0% 0%
20211201 25 25.78 24.57 25.18 0.32% -0.04% 0% 69077 1.7402 39.5 25.19 0% 0 0% 0 0% 0 0% 0%
20211130 25.89 26.82 24.45 25.1 -2.94% -1.26% 0% 107828 2.7413 57.94 25.42 0% 0 0% 0 0% 0 0% 0%
20211129 25.58 27.12 25.03 25.86 -3.51% -0.84% 0% 117998 3.0773 58.63 26.08 0% 0 0% 0 0% 0 0% 0%
20211126 26.81 29.43 25.8 26.8 -1.62% -2.83% 0% 184024 5.0756 96.98 27.58 0% 0 0% 0 0% 0 0% 0%
20211125 26.1 28.28 25.8 27.24 2.75% 0.74% 0% 169693 4.5878 88.95 27.04 0% 0 0% 0 0% 0 0% 0%
20211124 26.65 27.32 26.22 26.51 -2.14% -0.38% 0% 120194 3.1984 63.59 26.61 0% 0 0% 0 0% 0 0% 0%
20211123 26.6 28.56 26.3 27.09 0.22% -0.91% 0% 191899 5.2474 107.3 27.34 0% 0 0% 0 0% 0 0% 0%
20211122 23.81 28.65 23.81 27.03 11.74% 2.78% 0% 234718 6.1741 133.36 26.3 0% 0 0% 0 0% 0 0% 0%
20211119 24.91 25.6 24.11 24.19 -6.42% -1.95% 0% 156653 3.8648 92.03 24.67 0% 0 0% 0 0% 0 0% 0%
20211118 24.03 27.08 22.88 25.85 3.61% 4.61% 0% 241624 5.9712 152.2 24.71 0% 0 0% 0 0% 0 0% 0%
20211117 23.06 26.1 23.06 24.95 3.57% 1.42% 0% 200365 4.9291 141.86 24.6 0% 0 0% 0 0% 0 0% 0%
20211116 29.99 31.31 24 24.09 -16.35% -10.28% 0% 283997 7.6242 242.33 26.85 0% 0 0% 0 0% 0 0% 0%
20211115 26.95 28.8 26.7 28.8 20% 3.97% 0% 102841 2.8492 110.44 27.7 0% 0 0% 0 0% 0 0% 0%
20211112 19.88 24 19.8 24 20% 9.44% 0% 196729 4.3145 179.51 21.93 0% 0 0% 0 0% 0 0% 0%
20211111 18.61 20.72 18.61 20 6.44% 1.52% 0% 177115 3.4888 164.53 19.7 0% 0 0% 0 0% 0 0% 0%
20211110 18.16 19.1 17.8 18.79 1.4% 2.9% 0% 105157 1.9197 96.53 18.26 0% 0 0% 0 0% 0 0% 0%
20211109 17.91 19.71 17.67 18.53 2.43% -0.38% 0% 138698 2.5796 123.16 18.6 0% 0 0% 0 0% 0 0% 0%
20211108 17.65 18.32 17.37 18.09 5.3% 1.63% 0% 110911 1.974 90.84 17.8 0% 0 0% 0 0% 0 0% 0%
20211105 17.12 17.6 17.12 17.18 -0.64% -0.98% 0% 67513 1.1712 50.18 17.35 0% 0 0% 0 0% 0 0% 0%
20211104 17.39 17.76 17.22 17.29 -1.76% -1.09% 0% 80654 1.4099 51.72 17.48 0% 0 0% 0 0% 0 0% 0%
20211103 16.86 17.88 16.6 17.6 1.27% 2.74% 0% 97073 1.6633 55.39 17.13 0% 0 0% 0 0% 0 0% 0%
20211102 17.32 18.5 17.01 17.38 2.36% -2.3% 0% 124259 2.2105 63.62 17.79 0% 0 0% 0 0% 0 0% 0%
20211101 16.85 16.99 16.33 16.98 1.62% 1.31% 0% 65025 1.0896 29.25 16.76 0% 0 0% 0 0% 0 0% 0%
20211029 16.7 17.42 16.65 16.71 -1.76% -1.53% 0% 78917 1.3391 32.66 16.97 0% 0 0% 0 0% 0 0% 0%
20211028 18.08 18.52 16.91 17.01 -7.9% -3.95% 0% 101347 1.7953 39.48 17.71 0% 0 0% 0 0% 0 0% 0%
20211027 18.59 18.88 17.51 18.47 -3.8% 1.04% 0% 143798 2.6291 51.95 18.28 0% 0 0% 0 0% 0 0% 0%
20211026 18.75 19.66 18.15 19.2 0.63% 2.07% 0% 157643 2.9647 52.64 18.81 0% 0 0% 0 0% 0 0% 0%
20211025 19.51 19.72 18.52 19.08 -7.65% 0.32% 0% 165775 3.1538 49.18 19.02 0% 0 0% 0 0% 0 0% 0%
20211022 18.98 22 18.5 20.66 11.19% 3.87% 0% 243391 4.8402 62.3 19.89 0% 0 0% 0 0% 0 0% 0%
20211021 19.08 19.88 18.25 18.58 -11.1% -1.28% 0% 201260 3.7882 36.99 18.82 0% 0 0% 0 0% 0 0% 0%
20211020 19.93 23.03 19.88 20.9 61.39% -2.15% 0% 266687 5.6968 28.3 21.36 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