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. 鸿富瀚301086
    4. 返回上一页 刷新
股票代码（例：sz301086）       376条   (进入鸿富瀚股票专站) 鸿富瀚股票成本分析
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 43.99 45.75 43.8 45.69 3.84% 1.15% 0% 12505 0.5648 129.5 45.17 0% 0 0% 0 0% 0 0% 0%
20230927 45.45 45.59 43.37 44 -3.23% -0.97% 0% 12572 0.5586 144.47 44.43 0% 0 0% 0 0% 0 0% 0%
20230926 44.19 45.57 43.71 45.47 2.9% 1.16% 0% 8465 0.3805 107.57 44.95 0% 0 0% 0 0% 0 0% 0%
20230925 44.56 44.99 43.9 44.19 -0.63% -0.09% 0% 2541 0.1124 32.38 44.23 0% 0 0% 0 0% 0 0% 0%
20230922 42.68 44.54 42.6 44.47 4.15% 1.39% 0% 4437 0.1946 53.97 43.86 0% 0 0% 0 0% 0 0% 0%
20230921 42.91 43.32 42.52 42.7 -0.88% -0.33% 0% 1998 0.0856 24.21 42.84 0% 0 0% 0 0% 0 0% 0%
20230920 43.38 43.81 43.03 43.08 -0.55% -0.51% 0% 1836 0.0795 20.95 43.3 0% 0 0% 0 0% 0 0% 0%
20230919 44.61 44.85 43.2 43.32 -2.7% -0.85% 0% 3637 0.1589 37.89 43.69 0% 0 0% 0 0% 0 0% 0%
20230918 43.7 44.87 43.3 44.52 1.69% 0.36% 0% 4675 0.2074 44.59 44.36 0% 0 0% 0 0% 0 0% 0%
20230915 43.95 44.35 43.46 43.78 0.21% 0.05% 0% 2669 0.1168 24.28 43.76 0% 0 0% 0 0% 0 0% 0%
20230914 44.5 44.5 43.46 43.69 -1.4% -0.46% 0% 2486 0.1091 21.22 43.89 0% 0 0% 0 0% 0 0% 0%
20230913 45.68 45.68 44 44.31 -3.11% -0.65% 0% 4063 0.1812 31.23 44.6 0% 0 0% 0 0% 0 0% 0%
20230912 45.62 46 45.21 45.73 0.15% 0.26% 0% 3453 0.1575 25.15 45.61 0% 0 0% 0 0% 0 0% 0%
20230911 46.21 46.45 45.18 45.66 0.71% 0% 0% 3684 0.1682 25.6 45.66 0% 0 0% 0 0% 0 0% 0%
20230908 44.95 45.61 44.6 45.34 0.76% 0.4% 0% 3388 0.153 22.29 45.16 0% 0 0% 0 0% 0 0% 0%
20230907 46.49 46.49 44.86 45 -3.2% -1.23% 0% 5639 0.2569 35.56 45.56 0% 0 0% 0 0% 0 0% 0%
20230906 45.06 46.64 45 46.49 2.72% 1.26% 0% 9782 0.4491 58.82 45.91 0% 0 0% 0 0% 0 0% 0%
20230905 44.93 45.88 44.8 45.26 1.05% -0.15% 0% 6578 0.2982 39.16 45.33 0% 0 0% 0 0% 0 0% 0%
20230904 44.67 45.12 44.02 44.79 0.49% 1.04% 0% 4146 0.1838 22.53 44.33 0% 0 0% 0 0% 0 0% 0%
20230901 44.79 45.12 44.12 44.57 -0.49% 0.18% 0% 3574 0.159 19.33 44.49 0% 0 0% 0 0% 0 0% 0%
20230831 44.81 45.03 44.28 44.79 -0.04% 0% 0% 4526 0.2027 24.87 44.79 0% 0 0% 0 0% 0 0% 0%
20230830 44.18 45.58 44.18 44.81 0.92% -0.33% 0% 9314 0.4188 54.71 44.96 0% 0 0% 0 0% 0 0% 0%
20230829 41.7 44.58 41.68 44.4 6.47% 1.83% 0% 8307 0.3622 126.03 43.6 0% 0 0% 0 0% 0 0% 0%
20230828 44.95 44.95 41.63 41.7 -0.71% -2.09% 0% 6379 0.2717 106.87 42.59 0% 0 0% 0 0% 0 0% 0%
20230825 43.05 43.78 41.7 42 -3.14% -0.99% 0% 4220 0.179 25.79 42.42 0% 0 0% 0 0% 0 0% 0%
20230824 43.31 43.96 42.9 43.36 0.14% -0.02% 0% 3060 0.1327 20.52 43.37 0% 0 0% 0 0% 0 0% 0%
20230823 44.19 44.6 43.02 43.3 -1.9% -0.25% 0% 2875 0.1248 21.37 43.41 0% 0 0% 0 0% 0 0% 0%
20230822 44.48 44.87 42.93 44.14 -0.05% 0.98% 0% 4409 0.1927 35.31 43.71 0% 0 0% 0 0% 0 0% 0%
20230821 45.02 45.34 44.11 44.16 -1.65% -0.99% 0% 2993 0.1335 28.83 44.6 0% 0 0% 0 0% 0 0% 0%
20230818 44.58 45.4 44.5 44.9 0.7% -0.53% 0% 5948 0.2685 56.84 45.14 0% 0 0% 0 0% 0 0% 0%
20230817 43.54 44.66 42.8 44.59 2.39% 1.66% 0% 5474 0.2401 48.03 43.86 0% 0 0% 0 0% 0 0% 0%
20230816 44.44 44.98 43.46 43.55 -2.55% -1% 0% 4938 0.2172 45.54 43.99 0% 0 0% 0 0% 0 0% 0%
20230815 44.52 45.49 44.4 44.69 0.34% -0.36% 0% 3046 0.1366 29.78 44.85 0% 0 0% 0 0% 0 0% 0%
20230814 44.34 44.56 43.83 44.54 0.36% 0.91% 0% 3466 0.153 35.23 44.14 0% 0 0% 0 0% 0 0% 0%
20230811 44.95 45.1 44.28 44.38 -1.16% -0.72% 0% 3168 0.1416 36.03 44.7 0% 0 0% 0 0% 0 0% 0%
20230810 44.89 45.3 44.82 44.9 -0.02% -0.16% 0% 2875 0.1293 46.21 44.97 0% 0 0% 0 0% 0 0% 0%
20230809 45.02 45.66 44.79 44.91 -1.14% -0.51% 0% 3425 0.1546 49.74 45.14 0% 0 0% 0 0% 0 0% 0%
20230808 45.02 45.8 44.82 45.43 0.93% -0.07% 0% 4182 0.1901 42.94 45.46 0% 0 0% 0 0% 0 0% 0%
20230807 44.84 45.38 44.63 45.01 0.6% 0.2% 0% 4078 0.1832 41.24 44.92 0% 0 0% 0 0% 0 0% 0%
20230804 46.22 46.43 44.41 44.74 -3.12% -0.69% 0% 10189 0.459 107.84 45.05 0% 0 0% 0 0% 0 0% 0%
20230803 46.05 46.37 45.98 46.18 -0.39% 0.02% 0% 3290 0.1519 36.78 46.17 0% 0 0% 0 0% 0 0% 0%
20230802 46.55 46.56 46.1 46.36 0.09% 0.15% 0% 3126 0.1447 31.14 46.29 0% 0 0% 0 0% 0 0% 0%
20230801 46.04 46.46 45.81 46.32 0.28% 0.43% 0% 3157 0.1456 28.91 46.12 0% 0 0% 0 0% 0 0% 0%
20230731 45.7 46.39 45.7 46.19 0.74% 0.06% 0% 3408 0.1573 27.88 46.16 0% 0 0% 0 0% 0 0% 0%
20230728 45.69 45.97 45.23 45.85 0.17% 0.35% 0% 5596 0.2557 38.33 45.69 0% 0 0% 0 0% 0 0% 0%
20230727 46.62 46.91 45.72 45.77 -1.1% -1.1% 0% 8721 0.4036 49.54 46.28 0% 0 0% 0 0% 0 0% 0%
20230726 47.94 48.2 46.23 46.28 -3.46% -1.03% 0% 10485 0.4903 56.8 46.76 0% 0 0% 0 0% 0 0% 0%
20230725 47.68 47.96 47.3 47.94 1.1% 0.5% 0% 7222 0.3445 38.16 47.7 0% 0 0% 0 0% 0 0% 0%
20230724 47.45 47.8 46.52 47.42 -0.06% 0.27% 0% 7406 0.3502 38.19 47.29 0% 0 0% 0 0% 0 0% 0%
20230721 48.79 49.47 47.32 47.45 -2.77% -1.37% 0% 11005 0.5294 57.2 48.11 0% 0 0% 0 0% 0 0% 0%
20230720 50.09 50.47 48.63 48.8 -2.42% -1.25% 0% 12072 0.5966 62.65 49.42 0% 0 0% 0 0% 0 0% 0%
20230719 50.73 51.19 49.8 50.01 -1.94% -0.22% 0% 10197 0.5111 53.6 50.12 0% 0 0% 0 0% 0 0% 0%
20230718 52.02 52.05 50.54 51 -1.26% -0.06% 0% 13682 0.6982 71.16 51.03 0% 0 0% 0 0% 0 0% 0%
20230717 52.37 53.45 51.12 51.65 -1.62% -0.63% 0% 20287 1.0545 106.42 51.98 0% 0 0% 0 0% 0 0% 0%
20230714 49.95 52.99 49.55 52.5 4.54% 2.2% 0% 29060 1.4929 151.01 51.37 0% 0 0% 0 0% 0 0% 0%
20230713 48.9 50.49 48.33 50.22 2.64% 0.66% 0% 15902 0.7933 84.33 49.89 0% 0 0% 0 0% 0 0% 0%
20230712 48.18 49.48 48 48.93 1.62% -0.08% 0% 16785 0.822 83 48.97 0% 0 0% 0 0% 0 0% 0%
20230711 47.43 48.56 47.41 48.15 1.58% 0.19% 0% 9526 0.4578 39.47 48.06 0% 0 0% 0 0% 0 0% 0%
20230710 48 48.19 47.2 47.4 -0.73% -0.17% 0% 7881 0.3742 29.95 47.48 0% 0 0% 0 0% 0 0% 0%
20230707 48.86 49.36 47.55 47.75 -2.83% -0.73% 0% 11916 0.5732 35.22 48.1 0% 0 0% 0 0% 0 0% 0%
20230706 48.79 49.62 48.4 49.14 0.7% -0.06% 0% 9199 0.4523 24.03 49.17 0% 0 0% 0 0% 0 0% 0%
20230705 50.25 50.35 48.56 48.8 -3.08% -1.05% 0% 15594 0.7691 42.76 49.32 0% 0 0% 0 0% 0 0% 0%
20230704 49.57 50.64 49.5 50.35 0.84% 0.4% 0% 13930 0.6986 35.39 50.15 0% 0 0% 0 0% 0 0% 0%
20230703 50.97 51.2 49.57 49.93 -1.52% -0.54% 0% 18131 0.9101 45.51 50.2 0% 0 0% 0 0% 0 0% 0%
20230630 50.66 51.96 50.01 50.7 -0.84% -0.14% 0% 19705 1.0004 50.54 50.77 0% 0 0% 0 0% 0 0% 0%
20230629 50.01 52.3 49.7 51.13 0.71% 0.27% 0% 25911 1.3212 66.08 50.99 0% 0 0% 0 0% 0 0% 0%
20230628 53 53 49.31 50.77 -5.58% 0.87% 0% 36302 1.8272 92.55 50.33 0% 0 0% 0 0% 0 0% 0%
20230627 55 55.6 51.81 53.77 -5.75% 0.81% 0% 45878 2.4473 129.45 53.34 0% 0 0% 0 0% 0 0% 0%
20230626 49.01 58 48.68 57.05 13.83% 3.26% 0% 67003 3.7018 212.93 55.25 0% 0 0% 0 0% 0 0% 0%
20230621 46.86 51.49 46.86 50.12 7.53% 1.25% 0% 41173 2.0379 134.13 49.5 0% 0 0% 0 0% 0 0% 0%
20230620 46.77 47.7 46.21 46.61 -1.04% -0.09% 0% 10949 0.5108 35.3 46.65 0% 0 0% 0 0% 0 0% 0%
20230619 70.24 72.26 69.6 71.95 3.04% 0.84% 0% 9951 0.71 48.85 71.35 0% 0 0% 0 0% 0 0% 0%
20230616 71 71.1 69.56 69.83 -0.67% -0.03% 0% 5429 0.3792 27.84 69.85 0% 0 0% 0 0% 0 0% 0%
20230615 71.22 71.6 70.15 70.3 -0.83% -0.72% 0% 4436 0.3141 24.5 70.81 0% 0 0% 0 0% 0 0% 0%
20230614 72.84 72.84 70.01 70.89 -2.27% 0.01% 0% 7805 0.5532 45.19 70.88 0% 0 0% 0 0% 0 0% 0%
20230613 73.31 74.2 72.2 72.54 -0.68% -0.3% 0% 7620 0.5544 49.78 72.76 0% 0 0% 0 0% 0 0% 0%
20230612 71 73.16 70.5 73.04 3.11% 0.93% 0% 7774 0.5626 55.01 72.37 0% 0 0% 0 0% 0 0% 0%
20230609 70.18 70.93 69.5 70.84 1.07% 0.87% 0% 4733 0.3324 35.59 70.23 0% 0 0% 0 0% 0 0% 0%
20230608 72.14 72.55 69.3 70.09 -3.39% -0.55% 0% 8147 0.5742 66.61 70.48 0% 0 0% 0 0% 0 0% 0%
20230607 70.13 72.58 69.5 72.55 4.07% 0.99% 0% 8884 0.6382 89.27 71.84 0% 0 0% 0 0% 0 0% 0%
20230606 71.28 71.38 69.71 69.71 -2.2% -1.18% 0% 4841 0.3415 59.49 70.54 0% 0 0% 0 0% 0 0% 0%
20230605 71.33 72.07 71.2 71.28 -0.21% -0.5% 0% 3639 0.2607 54.22 71.64 0% 0 0% 0 0% 0 0% 0%
20230602 70.98 71.93 70.5 71.43 0.63% -0.04% 0% 3238 0.2314 48.98 71.46 0% 0 0% 0 0% 0 0% 0%
20230601 71.28 71.28 70.5 70.98 0.01% 0.06% 0% 3104 0.2202 72.33 70.94 0% 0 0% 0 0% 0 0% 0%
20230531 70.89 71.23 70.45 70.97 0.06% 0.07% 0% 3140 0.2227 69.87 70.92 0% 0 0% 0 0% 0 0% 0%
20230530 71.52 71.8 70.4 70.93 -1.35% 0.21% 0% 4955 0.3507 68.72 70.78 0% 0 0% 0 0% 0 0% 0%
20230529 71.22 71.94 70.51 71.9 1.4% 0.66% 0% 4656 0.3326 68.16 71.43 0% 0 0% 0 0% 0 0% 0%
20230526 70.76 70.99 70.05 70.91 0.37% 0.33% 0% 2527 0.1786 39.31 70.68 0% 0 0% 0 0% 0 0% 0%
20230525 70.01 71.1 69.81 70.65 0.3% 0.38% 0% 3457 0.2433 56.11 70.38 0% 0 0% 0 0% 0 0% 0%
20230524 69.71 70.87 69.67 70.44 0.34% 0.01% 0% 2871 0.2022 46.65 70.43 0% 0 0% 0 0% 0 0% 0%
20230523 70.78 71 70 70.2 -0.86% -0.35% 0% 3408 0.2401 53.36 70.45 0% 0 0% 0 0% 0 0% 0%
20230522 71.35 71.35 70.02 70.81 -0.83% 0.16% 0% 5075 0.3588 73.95 70.7 0% 0 0% 0 0% 0 0% 0%
20230519 69.58 71.4 69 71.4 2.62% 1.41% 0% 6476 0.456 85.43 70.41 0% 0 0% 0 0% 0 0% 0%
20230518 68.56 69.66 68.01 69.58 1.52% 0.69% 0% 5279 0.3648 65.69 69.1 0% 0 0% 0 0% 0 0% 0%
20230517 68 68.88 67.67 68.54 0.28% 0.34% 0% 5245 0.3583 66.17 68.31 0% 0 0% 0 0% 0 0% 0%
20230516 67.79 68.35 67.03 68.35 0.83% 0.74% 0% 4529 0.3073 58.36 67.85 0% 0 0% 0 0% 0 0% 0%
20230515 68.09 68.29 66.82 67.79 -0.44% 0.37% 0% 3389 0.2289 42.23 67.54 0% 0 0% 0 0% 0 0% 0%
20230510 67.21 67.46 66.31 66.8 -0.4% 0.03% 0% 2848 0.1902 57.93 66.78 0% 0 0% 0 0% 0 0% 0%
20230509 67.01 67.88 66.69 67.07 -0.67% -0.39% 0% 3275 0.2205 35.3 67.33 0% 0 0% 0 0% 0 0% 0%
20230508 66.92 67.59 66.4 67.52 0.25% 0.54% 0% 4022 0.2701 39.52 67.16 0% 0 0% 0 0% 0 0% 0%
20230505 67.35 68.22 66.5 67.35 -0.63% 0.28% 0% 5947 0.3994 57.31 67.16 0% 0 0% 0 0% 0 0% 0%
20230504 65 67.81 65 67.78 3.64% 1.74% 0% 7400 0.493 73.34 66.62 0% 0 0% 0 0% 0 0% 0%
20230428 61.68 65.85 61.37 65.4 8.3% 1.08% 0% 8572 0.5546 90.16 64.7 0% 0 0% 0 0% 0 0% 0%
20230427 61.79 62.08 60.39 60.39 -2.83% -1.29% 0% 3586 0.2194 38.16 61.18 0% 0 0% 0 0% 0 0% 0%
20230426 61.5 62.58 61.1 62.15 0.93% 0.23% 0% 2314 0.1435 25.04 62.01 0% 0 0% 0 0% 0 0% 0%
20230425 64 64.5 61.38 61.58 -4.48% -1.86% 0% 4220 0.2648 44.94 62.75 0% 0 0% 0 0% 0 0% 0%
20230424 64.86 65.1 63.91 64.47 -0.85% 0.12% 0% 3836 0.247 42.75 64.39 0% 0 0% 0 0% 0 0% 0%
20230421 68.29 68.32 64.82 65.02 -4.54% -1.89% 0% 8593 0.5695 98.33 66.27 0% 0 0% 0 0% 0 0% 0%
20230420 66.9 68.17 66.18 68.11 2.04% 0.8% 0% 7378 0.4985 94.53 67.57 0% 0 0% 0 0% 0 0% 0%
20230419 66.41 67.58 66.16 66.75 0.29% -0.24% 0% 4763 0.3187 65.46 66.91 0% 0 0% 0 0% 0 0% 0%
20230418 67.28 67.45 66.16 66.56 -0.85% 0.15% 0% 3551 0.236 48.54 66.46 0% 0 0% 0 0% 0 0% 0%
20230417 67.07 67.85 66.82 67.13 0.04% -0.43% 0% 4006 0.2701 52.13 67.42 0% 0 0% 0 0% 0 0% 0%
20230414 66.9 67.2 65.91 67.1 0.3% 0.77% 0% 4570 0.3043 49.33 66.59 0% 0 0% 0 0% 0 0% 0%
20230413 67.7 68 66.68 66.9 -1.09% -0.54% 0% 4242 0.2853 42.77 67.26 0% 0 0% 0 0% 0 0% 0%
20230412 66.4 67.67 65.95 67.64 2.44% 1.05% 0% 4585 0.3069 45.88 66.94 0% 0 0% 0 0% 0 0% 0%
20230411 66.52 67.13 66.01 66.03 -1.02% -0.56% 0% 4072 0.2704 39.73 66.4 0% 0 0% 0 0% 0 0% 0%
20230410 67.71 68.97 66.58 66.71 -1.49% -1.23% 0% 5832 0.3939 57.66 67.54 0% 0 0% 0 0% 0 0% 0%
20230407 67.45 67.89 67.09 67.72 0.4% 0.27% 0% 4412 0.298 44.2 67.54 0% 0 0% 0 0% 0 0% 0%
20230406 66.38 68.09 66.02 67.45 1.4% 0.3% 0% 6822 0.4588 67.13 67.25 0% 0 0% 0 0% 0 0% 0%
20230404 66.85 67.35 66.13 66.52 -1.26% -0.02% 0% 6163 0.41 60.85 66.53 0% 0 0% 0 0% 0 0% 0%
20230403 66.15 67.38 66.02 67.37 1.72% 0.99% 0% 8879 0.5923 90.96 66.71 0% 0 0% 0 0% 0 0% 0%
20230331 70.2 70.3 65.67 66.23 -7.51% -0.73% 0% 18442 1.2304 198.44 66.72 0% 0 0% 0 0% 0 0% 0%
20230330 70 72.68 69.85 71.61 2.62% 0.34% 0% 10215 0.729 137.83 71.37 0% 0 0% 0 0% 0 0% 0%
20230329 69.26 70.38 69.05 69.78 0.95% 0.07% 0% 2755 0.1921 40.72 69.73 0% 0 0% 0 0% 0 0% 0%
20230328 70.43 70.43 69.02 69.12 -1.54% -0.46% 0% 3367 0.2338 51.51 69.44 0% 0 0% 0 0% 0 0% 0%
20230327 70.45 71.15 69.7 70.2 -0.35% -0.4% 0% 3757 0.2648 61.9 70.48 0% 0 0% 0 0% 0 0% 0%
20230324 70.16 70.85 69.63 70.45 0.56% 0.11% 0% 3911 0.2752 66.4 70.37 0% 0 0% 0 0% 0 0% 0%
20230323 69.11 70.39 69.07 70.06 1.17% 0.42% 0% 4344 0.3031 109.79 69.77 0% 0 0% 0 0% 0 0% 0%
20230322 67.7 69.44 67.51 69.25 2.35% 0.6% 0% 4406 0.3033 79.88 68.84 0% 0 0% 0 0% 0 0% 0%
20230321 67.48 67.68 66.4 67.66 0.49% 0.71% 0% 3294 0.2213 59.08 67.18 0% 0 0% 0 0% 0 0% 0%
20230320 65.86 67.66 65.34 67.33 2.29% 0.61% 0% 4278 0.2863 76.39 66.92 0% 0 0% 0 0% 0 0% 0%
20230317 65.23 66.32 64.85 65.82 1.68% 0.2% 0% 3646 0.2395 63.72 65.69 0% 0 0% 0 0% 0 0% 0%
20230316 66.55 66.7 64.4 64.73 -2.81% -0.86% 0% 4204 0.2745 74.69 65.29 0% 0 0% 0 0% 0 0% 0%
20230315 66.15 67.65 66.1 66.6 1.22% -0.64% 0% 3136 0.2102 55.08 67.03 0% 0 0% 0 0% 0 0% 0%
20230314 67 67.22 64.9 65.8 -1.72% 0.21% 0% 3486 0.2289 55.96 65.66 0% 0 0% 0 0% 0 0% 0%
20230313 66.41 67.29 65.9 66.95 -0.07% 0.63% 0% 2913 0.1938 47 66.53 0% 0 0% 0 0% 0 0% 0%
20230310 66.9 67.6 66.67 67 -0.45% -0.25% 0% 2583 0.1735 41.98 67.17 0% 0 0% 0 0% 0 0% 0%
20230309 66.96 67.62 66.35 67.3 0.79% 0.31% 0% 3740 0.2509 59.18 67.09 0% 0 0% 0 0% 0 0% 0%
20230308 66 67.14 66 66.77 1.46% 0.04% 0% 5211 0.3478 82.11 66.74 0% 0 0% 0 0% 0 0% 0%
20230307 68.3 68.65 65.81 65.81 -3.79% -1.78% 0% 4637 0.3107 76.25 67 0% 0 0% 0 0% 0 0% 0%
20230306 68.84 69.28 68 68.4 0.47% -0.15% 0% 5695 0.3901 96.63 68.5 0% 0 0% 0 0% 0 0% 0%
20230303 69.55 69.79 67.5 68.08 -1.05% -0.5% 0% 3433 0.2349 57.28 68.42 0% 0 0% 0 0% 0 0% 0%
20230302 70.09 70.93 68.6 68.8 -1.81% -0.71% 0% 4542 0.3147 71.7 69.29 0% 0 0% 0 0% 0 0% 0%
20230301 69.45 70.78 68.75 70.07 0.26% -0.28% 0% 4901 0.3444 71.38 70.27 0% 0 0% 0 0% 0 0% 0%
20230228 69.76 71.49 69.34 69.89 0.79% -0.63% 0% 3435 0.2416 49.11 70.33 0% 0 0% 0 0% 0 0% 0%
20230227 70.44 70.8 69.01 69.34 -1.56% -0.83% 0% 3092 0.2162 42.75 69.92 0% 0 0% 0 0% 0 0% 0%
20230224 71.48 71.59 70.12 70.44 -0.17% -0.3% 0% 2934 0.2073 37.24 70.65 0% 0 0% 0 0% 0 0% 0%
20230223 70.6 71.58 70.19 70.56 -0.55% -0.52% 0% 2958 0.2098 35.88 70.93 0% 0 0% 0 0% 0 0% 0%
20230222 70.07 71.3 70.07 70.95 0.68% 0.08% 0% 2267 0.1607 26.1 70.89 0% 0 0% 0 0% 0 0% 0%
20230221 70.51 71.72 70.13 70.47 -0.55% -0.8% 0% 2749 0.1953 30.3 71.04 0% 0 0% 0 0% 0 0% 0%
20230220 70.67 71.18 69.74 70.86 0.65% 0.7% 0% 4226 0.2974 44.66 70.37 0% 0 0% 0 0% 0 0% 0%
20230217 71.94 72.5 70.2 70.4 -2.14% -0.9% 0% 6156 0.4373 65.83 71.04 0% 0 0% 0 0% 0 0% 0%
20230216 74 74.65 71.52 71.94 -2.78% -1.76% 0% 7776 0.5694 87.63 73.23 0% 0 0% 0 0% 0 0% 0%
20230215 74.06 74.99 73.59 74 -0.08% -0.32% 0% 6394 0.4747 79.71 74.24 0% 0 0% 0 0% 0 0% 0%
20230214 73.35 74.5 72.53 74.06 0.97% 0.39% 0% 4224 0.3116 54.26 73.77 0% 0 0% 0 0% 0 0% 0%
20230213 72 74.57 70.82 73.35 3.27% 0.05% 0% 8171 0.599 103.31 73.31 0% 0 0% 0 0% 0 0% 0%
20230210 71.1 71.75 70.73 71.03 -0.21% -0.01% 0% 3795 0.2696 51.91 71.04 0% 0 0% 0 0% 0 0% 0%
20230209 69.55 71.45 68.72 71.18 2.85% 0.92% 0% 5422 0.3824 81.48 70.53 0% 0 0% 0 0% 0 0% 0%
20230208 68.68 70.33 68.68 69.21 0.09% -0.75% 0% 4500 0.3138 73.09 69.73 0% 0 0% 0 0% 0 0% 0%
20230207 68 69.38 67.62 69.15 1.72% 0.58% 0% 3959 0.2722 70.88 68.75 0% 0 0% 0 0% 0 0% 0%
20230206 67.78 68.9 67.6 67.98 -0.47% -0.15% 0% 3167 0.2156 63.07 68.08 0% 0 0% 0 0% 0 0% 0%
20230203 67.53 68.33 67.52 68.3 0.5% 0.5% 0% 3917 0.2662 86.78 67.96 0% 0 0% 0 0% 0 0% 0%
20230202 68.2 68.92 67.73 67.96 -0.15% -0.34% 0% 4200 0.2864 106.09 68.19 0% 0 0% 0 0% 0 0% 0%
20230201 67.6 68.32 67.13 68.06 0.61% 0.52% 0% 5521 0.3738 146.11 67.71 0% 0 0% 0 0% 0 0% 0%
20230131 64.35 68 63.88 67.65 4.82% 1.03% 0% 8245 0.5521 240.44 66.96 0% 0 0% 0 0% 0 0% 0%
20230130 63.84 64.97 63.73 64.54 1.43% 0.08% 0% 2957 0.1907 101.41 64.49 0% 0 0% 0 0% 0 0% 0%
20230120 63.28 63.94 62.98 63.63 0.55% 0.44% 0% 1902 0.1205 66.55 63.35 0% 0 0% 0 0% 0 0% 0%
20230119 62.96 63.33 61.87 63.28 1.82% 0.6% 0% 3070 0.1931 102.75 62.9 0% 0 0% 0 0% 0 0% 0%
20230118 62.17 62.33 61.84 62.15 0.02% 0% 0% 1498 0.0931 54.94 62.15 0% 0 0% 0 0% 0 0% 0%
20230117 61.4 62.28 61.39 62.14 0.73% 0.37% 0% 2011 0.1245 72.5 61.91 0% 0 0% 0 0% 0 0% 0%
20230116 61.01 61.8 60.97 61.69 1.11% 0.18% 0% 2499 0.1539 86.68 61.58 0% 0 0% 0 0% 0 0% 0%
20230113 60.89 61.51 60.39 61.01 -0.41% 0.08% 0% 2349 0.1432 85.32 60.96 0% 0 0% 0 0% 0 0% 0%
20230112 60.18 61.56 59.51 61.26 2.29% 0.41% 0% 3291 0.2008 124.21 61.01 0% 0 0% 0 0% 0 0% 0%
20230111 60.99 61.59 59.82 59.89 -0.7% -1.46% 0% 2348 0.1427 97.56 60.78 0% 0 0% 0 0% 0 0% 0%
20230110 60.53 61.28 60 60.31 0.02% -0.49% 0% 2473 0.1499 109.41 60.61 0% 0 0% 0 0% 0 0% 0%
20230109 60.49 60.8 60 60.3 0.17% -0.08% 0% 2222 0.1341 102.86 60.35 0% 0 0% 0 0% 0 0% 0%
20230106 59.83 60.38 59.61 60.2 0.08% 0.2% 0% 1801 0.1082 89.13 60.08 0% 0 0% 0 0% 0 0% 0%
20230105 59.49 60.2 59.21 60.15 0.82% 0.5% 0% 2209 0.1322 111.09 59.85 0% 0 0% 0 0% 0 0% 0%
20230104 59.13 60.35 58.5 59.66 0.67% 0.13% 0% 2165 0.129 111.07 59.58 0% 0 0% 0 0% 0 0% 0%
20230103 58.22 59.44 57.09 59.26 3.73% 1.3% 0% 3094 0.181 160.18 58.5 0% 0 0% 0 0% 0 0% 0%
20221230 57.07 57.81 56.89 57.13 0.11% -0.38% 0% 1116 0.064 62.54 57.35 0% 0 0% 0 0% 0 0% 0%
20221229 58.8 58.8 57.07 57.07 -1.19% -0.95% 0% 1555 0.0896 76.83 57.62 0% 0 0% 0 0% 0 0% 0%
20221228 58.63 59 57.64 57.76 -2.23% -0.84% 0% 1322 0.077 63.94 58.25 0% 0 0% 0 0% 0 0% 0%
20221227 59.5 59.5 58.31 59.08 0.65% 0.14% 0% 1217 0.0718 59.13 59 0% 0 0% 0 0% 0 0% 0%
20221226 57 59.28 57 58.7 2.25% 0.03% 0% 1457 0.0855 68.77 58.68 0% 0 0% 0 0% 0 0% 0%
20221223 57.99 57.99 56.8 57.41 0.02% 0.26% 0% 1116 0.0639 50.06 57.26 0% 0 0% 0 0% 0 0% 0%
20221222 58.86 58.96 57.19 57.4 -2.48% -1.26% 0% 1777 0.1033 76.11 58.13 0% 0 0% 0 0% 0 0% 0%
20221221 59.42 60.26 58.14 58.86 -1.54% 0% 0% 1653 0.0973 71.47 58.86 0% 0 0% 0 0% 0 0% 0%
20221220 59.2 60.18 58.6 59.78 0.64% 0.02% 0% 1285 0.0768 56.51 59.77 0% 0 0% 0 0% 0 0% 0%
20221219 61.38 61.93 58.91 59.4 -1.62% -0.52% 0% 2003 0.1196 86.86 59.71 0% 0 0% 0 0% 0 0% 0%
20221216 61.6 62.12 60.09 60.38 -2.79% -0.76% 0% 2112 0.1285 89.3 60.84 0% 0 0% 0 0% 0 0% 0%
20221215 61.28 62.53 61 62.11 0.98% 0.18% 0% 1808 0.1121 76.96 62 0% 0 0% 0 0% 0 0% 0%
20221214 62.18 62.87 61.51 61.51 -0.03% -1.06% 0% 1446 0.0899 50.16 62.17 0% 0 0% 0 0% 0 0% 0%
20221213 62.36 63.44 61.5 61.53 -2.61% -1.24% 0% 1610 0.1003 62.85 62.3 0% 0 0% 0 0% 0 0% 0%
20221212 62.51 63.6 62 63.18 1.07% 0.51% 0% 1828 0.1149 69.18 62.86 0% 0 0% 0 0% 0 0% 0%
20221209 63.37 63.74 62.43 62.51 -1.42% -0.86% 0% 2265 0.1428 82.88 63.05 0% 0 0% 0 0% 0 0% 0%
20221208 63.59 64.28 63.37 63.41 -0.56% -0.3% 0% 1695 0.1078 58.71 63.6 0% 0 0% 0 0% 0 0% 0%
20221207 64.36 64.36 63.53 63.77 -0.36% -0.31% 0% 1693 0.1083 52.27 63.97 0% 0 0% 0 0% 0 0% 0%
20221206 64.1 64.93 64 64 -0.5% -0.51% 0% 1839 0.1183 52.26 64.33 0% 0 0% 0 0% 0 0% 0%
20221205 64.29 64.79 63.81 64.32 0.05% 0.3% 0% 2729 0.175 73.53 64.13 0% 0 0% 0 0% 0 0% 0%
20221202 63.56 64.83 63.3 64.29 0.94% 0.02% 0% 2511 0.1614 65.94 64.28 0% 0 0% 0 0% 0 0% 0%
20221201 64.48 64.6 63.4 63.69 -0.08% -0.59% 0% 3412 0.2186 81.4 64.07 0% 0 0% 0 0% 0 0% 0%
20221130 63.86 64.37 63.5 63.74 -0.5% -0.14% 0% 1819 0.1161 42.19 63.83 0% 0 0% 0 0% 0 0% 0%
20221129 63.98 64.35 62.8 64.06 1.09% 0.52% 0% 2564 0.1634 55.96 63.73 0% 0 0% 0 0% 0 0% 0%
20221128 63.62 64.49 63.3 63.37 -0.86% -0.41% 0% 2843 0.1809 58.64 63.63 0% 0 0% 0 0% 0 0% 0%
20221125 65 65.68 63.8 63.92 -1.22% -1.14% 0% 3871 0.2503 76.82 64.66 0% 0 0% 0 0% 0 0% 0%
20221124 66.03 67.15 64.1 64.71 -1.6% -0.52% 0% 5122 0.3332 101.05 65.05 0% 0 0% 0 0% 0 0% 0%
20221123 67.19 67.88 65.03 65.76 -2.13% -0.18% 0% 4106 0.2705 84.87 65.88 0% 0 0% 0 0% 0 0% 0%
20221122 68.53 69.14 67.08 67.19 -1.31% -1.09% 0% 3234 0.2197 72.05 67.93 0% 0 0% 0 0% 0 0% 0%
20221121 69.05 69.78 67.88 68.08 -1.4% -0.63% 0% 3693 0.253 85.62 68.51 0% 0 0% 0 0% 0 0% 0%
20221118 68.33 70.49 67.55 69.05 1.05% -0.45% 0% 5490 0.3808 127.63 69.36 0% 0 0% 0 0% 0 0% 0%
20221117 67.49 68.45 66.52 68.33 1.53% 0.96% 0% 3536 0.2393 83.78 67.68 0% 0 0% 0 0% 0 0% 0%
20221116 67.09 68.8 66.76 67.3 0.52% -0.43% 0% 3881 0.2623 91.35 67.59 0% 0 0% 0 0% 0 0% 0%
20221115 64.88 67.2 64.85 66.95 3.19% 0.5% 0% 4556 0.3035 99.1 66.62 0% 0 0% 0 0% 0 0% 0%
20221114 67.02 67.25 64.53 64.88 -3.64% -1.04% 0% 5296 0.3472 115.33 65.56 0% 0 0% 0 0% 0 0% 0%
20221111 67.5 68.2 66.49 67.33 0.72% 0.07% 0% 3949 0.2657 85.79 67.28 0% 0 0% 0 0% 0 0% 0%
20221110 67.2 67.7 65.8 66.85 -0.89% 0.27% 0% 3300 0.22 70.75 66.67 0% 0 0% 0 0% 0 0% 0%
20221109 67.43 67.98 67.02 67.45 0.04% -0.06% 0% 2279 0.1538 47.18 67.49 0% 0 0% 0 0% 0 0% 0%
20221108 67.57 68.5 67.18 67.42 -0.53% -0.06% 0% 1881 0.1269 38.82 67.46 0% 0 0% 0 0% 0 0% 0%
20221107 67.59 68.2 66.75 67.78 0.27% 0.52% 0% 4129 0.2784 86.34 67.43 0% 0 0% 0 0% 0 0% 0%
20221104 67.72 68.26 66.9 67.6 -0.16% 0.01% 0% 4070 0.2751 89.65 67.59 0% 0 0% 0 0% 0 0% 0%
20221103 66.8 68.12 66.8 67.71 0% 0.28% 0% 4277 0.2888 99.46 67.52 0% 0 0% 0 0% 0 0% 0%
20221102 64.25 67.99 64 67.71 5.71% 1.3% 0% 6504 0.4347 158.32 66.84 0% 0 0% 0 0% 0 0% 0%
20221101 63.4 64.12 62.87 64.05 0.5% 0.77% 0% 3779 0.2402 102.66 63.56 0% 0 0% 0 0% 0 0% 0%
20221031 60.2 63.9 59.17 63.73 6.04% 1.42% 0% 6015 0.378 172.93 62.84 0% 0 0% 0 0% 0 0% 0%
20221028 61.03 62.98 59.66 60.1 -1.88% -2.31% 0% 4740 0.2916 156.21 61.52 0% 0 0% 0 0% 0 0% 0%
20221027 60.5 62.38 60.33 61.25 2.6% -0.55% 0% 6121 0.377 223.93 61.59 0% 0 0% 0 0% 0 0% 0%
20221026 58.4 60.13 57.9 59.7 2.88% 0.47% 0% 2464 0.1464 105.7 59.42 0% 0 0% 0 0% 0 0% 0%
20221025 58.01 58.98 57.5 58.03 -1.02% -0.05% 0% 1564 0.0908 70.23 58.06 0% 0 0% 0 0% 0 0% 0%
20221024 58.68 59.7 58.5 58.63 -0.05% -0.86% 0% 1943 0.1149 92.85 59.14 0% 0 0% 0 0% 0 0% 0%
20221021 57.52 58.87 57 58.66 1.07% 0.65% 0% 1872 0.1091 92.4 58.28 0% 0 0% 0 0% 0 0% 0%
20221020 57.7 59.19 57.06 58.04 -0.24% -0.34% 0% 2323 0.1353 115.83 58.24 0% 0 0% 0 0% 0 0% 0%
20221019 58.4 58.8 57.86 58.18 -0.39% -0.14% 0% 1138 0.0663 60.29 58.26 0% 0 0% 0 0% 0 0% 0%
20221018 58.71 58.78 57.78 58.41 0.17% 0.19% 0% 1681 0.098 84.3 58.3 0% 0 0% 0 0% 0 0% 0%
20221017 57 58.45 56.5 58.31 1.14% 0.76% 0% 2032 0.1176 102.83 57.87 0% 0 0% 0 0% 0 0% 0%
20220720 59.91 60.43 59.64 59.9 -0.13% 0.03% 0% 2288 0.137 67.4 59.88 0% 0 0% 0 0% 0 0% 0%
20220719 59.52 60.17 58.97 59.98 0.54% 0.4% 0% 3701 0.2211 106.45 59.74 0% 0 0% 0 0% 0 0% 0%
20220718 58.28 60.74 58.28 59.66 2.42% 0.32% 0% 5021 0.2986 144.35 59.47 0% 0 0% 0 0% 0 0% 0%
20220715 56.9 58.79 56.1 58.25 2.26% 0.94% 0% 4436 0.256 129.44 57.71 0% 0 0% 0 0% 0 0% 0%
20220714 55.85 57.27 55.85 56.96 1.99% 0.39% 0% 1870 0.1061 56 56.74 0% 0 0% 0 0% 0 0% 0%
20220713 56.26 56.3 55.5 55.85 0.25% -0.04% 0% 1328 0.0742 37.33 55.87 0% 0 0% 0 0% 0 0% 0%
20220712 57.2 57.49 55.7 55.71 -2.69% -0.89% 0% 2729 0.1534 68.11 56.21 0% 0 0% 0 0% 0 0% 0%
20220711 58.6 58.6 57.08 57.25 -2.55% -0.71% 0% 3160 0.1822 75.26 57.66 0% 0 0% 0 0% 0 0% 0%
20220708 58.14 59.17 57 58.75 0.98% 0.26% 0% 3292 0.1929 72.61 58.6 0% 0 0% 0 0% 0 0% 0%
20220707 57.97 58.8 57.87 58.18 -0.24% -0.15% 0% 1819 0.106 38.24 58.27 0% 0 0% 0 0% 0 0% 0%
20220706 58.5 59.48 58.01 58.32 -0.8% -0.55% 0% 3092 0.1813 63.53 58.64 0% 0 0% 0 0% 0 0% 0%
20220705 59.4 60.05 58.08 58.79 -1.03% 0.03% 0% 3670 0.2157 74.18 58.77 0% 0 0% 0 0% 0 0% 0%
20220704 59.83 59.85 58.29 59.4 -0.7% 0.92% 0% 3578 0.2106 71.67 58.86 0% 0 0% 0 0% 0 0% 0%
20220701 60.32 61.18 59.8 59.82 -1.21% -0.91% 0% 2965 0.179 59.61 60.37 0% 0 0% 0 0% 0 0% 0%
20220630 60.1 61.18 60.02 60.55 0.46% -0.25% 0% 3056 0.1855 57.93 60.7 0% 0 0% 0 0% 0 0% 0%
20220629 61.49 61.74 60.2 60.27 -0.86% -1.12% 0% 4868 0.2967 90.43 60.95 0% 0 0% 0 0% 0 0% 0%
20220628 61.3 61.3 60.1 60.79 -0.52% 0.21% 0% 4596 0.2788 87.77 60.66 0% 0 0% 0 0% 0 0% 0%
20220627 59.38 61.35 58.9 61.11 3.26% 1.46% 0% 6331 0.3813 123.38 60.23 0% 0 0% 0 0% 0 0% 0%
20220624 57.8 59.26 57.8 59.18 2.12% 0.58% 0% 4682 0.2755 94.45 58.84 0% 0 0% 0 0% 0 0% 0%
20220623 57.01 58.1 56.9 57.95 1.65% 0.52% 0% 2713 0.1564 53.95 57.65 0% 0 0% 0 0% 0 0% 0%
20220622 58.3 58.3 57 57.01 -2.21% -0.71% 0% 3309 0.19 65.65 57.42 0% 0 0% 0 0% 0 0% 0%
20220621 58.87 59.17 57.65 58.3 -0.97% -0.1% 0% 3571 0.2084 73.07 58.36 0% 0 0% 0 0% 0 0% 0%
20220620 59.48 60 58.21 58.87 -0.73% 0.17% 0% 4164 0.2447 86.49 58.77 0% 0 0% 0 0% 0 0% 0%
20220617 57.37 59.4 57.2 59.3 3.09% 1.25% 0% 6085 0.3564 123.26 58.57 0% 0 0% 0 0% 0 0% 0%
20220616 57.17 58.26 56.89 57.52 0.59% -0.47% 0% 3442 0.1989 69.98 57.79 0% 0 0% 0 0% 0 0% 0%
20220615 56.78 57.99 56.2 57.18 0.7% -0.49% 0% 3585 0.206 72.29 57.46 0% 0 0% 0 0% 0 0% 0%
20220614 57.01 57.44 55.27 56.78 -1.78% 0.75% 0% 3907 0.2202 76.3 56.36 0% 0 0% 0 0% 0 0% 0%
20220613 56.99 58.17 56.26 57.81 1.31% 0.54% 0% 4216 0.2424 87.64 57.5 0% 0 0% 0 0% 0 0% 0%
20220610 57 59.49 56.81 58.06 3.02% -0.21% 0% 5050 0.2938 110.05 58.18 0% 0 0% 0 0% 0 0% 0%
20220609 57.38 57.44 56.12 56.36 -2.66% -0.79% 0% 2799 0.159 61.5 56.81 0% 0 0% 0 0% 0 0% 0%
20220608 58.15 58.8 56.8 57.9 -0.52% 0.16% 0% 2956 0.1709 66.61 57.81 0% 0 0% 0 0% 0 0% 0%
20220607 58.61 59.18 57.77 58.2 -1.41% -0.1% 0% 3462 0.2017 75.77 58.26 0% 0 0% 0 0% 0 0% 0%
20220606 58 59.13 58 59.03 2.13% 0.37% 0% 5120 0.3011 113.13 58.81 0% 0 0% 0 0% 0 0% 0%
20220602 56.2 58.08 55.56 57.8 2.81% 1.35% 0% 5527 0.3152 120.94 57.03 0% 0 0% 0 0% 0 0% 0%
20220601 55.19 56.73 54.5 56.22 1.87% 0.29% 0% 4520 0.2534 93.61 56.06 0% 0 0% 0 0% 0 0% 0%
20220531 54.03 55.37 52.8 55.19 2.18% 1.55% 0% 4215 0.2291 88.28 54.35 0% 0 0% 0 0% 0 0% 0%
20220530 54.06 54.54 53.56 54.01 -0.09% 0.04% 0% 1593 0.086 34.34 53.99 0% 0 0% 0 0% 0 0% 0%
20220527 54.72 55.28 53.7 54.06 -0.5% -0.77% 0% 1718 0.0936 36.96 54.48 0% 0 0% 0 0% 0 0% 0%
20220526 54.01 54.58 52.82 54.33 0.13% 1.23% 0% 2778 0.1491 57.92 53.67 0% 0 0% 0 0% 0 0% 0%
20220525 53.33 54.26 53.33 54.26 1.76% 0.69% 0% 1785 0.0962 37.03 53.89 0% 0 0% 0 0% 0 0% 0%
20220524 56.57 56.96 53.32 53.32 -5.75% -3.21% 0% 3327 0.1833 67.52 55.09 0% 0 0% 0 0% 0 0% 0%
20220523 55.9 56.74 55.4 56.57 1.36% 0.32% 0% 2534 0.1429 54.29 56.39 0% 0 0% 0 0% 0 0% 0%
20220520 55.98 56.14 55.23 55.81 0.4% 0.11% 0% 1799 0.1003 39.23 55.75 0% 0 0% 0 0% 0 0% 0%
20220519 54.76 55.61 54.39 55.59 0.51% 0.78% 0% 2259 0.1246 49.92 55.16 0% 0 0% 0 0% 0 0% 0%
20220518 54.77 55.76 54.55 55.31 0.97% -0.05% 0% 2416 0.1337 60.24 55.34 0% 0 0% 0 0% 0 0% 0%
20220517 55.45 55.54 53.8 54.78 -0.45% 0.38% 0% 2230 0.1217 54.37 54.57 0% 0 0% 0 0% 0 0% 0%
20220516 55.02 56.16 54.65 55.03 0.15% -0.36% 0% 2283 0.1261 57.15 55.23 0% 0 0% 0 0% 0 0% 0%
20220513 55.32 55.69 54.52 54.95 -0.67% -0.09% 0% 3260 0.1793 77.73 55 0% 0 0% 0 0% 0 0% 0%
20220512 54 56.2 54 55.32 1.73% 0.22% 0% 3917 0.2162 91.35 55.2 0% 0 0% 0 0% 0 0% 0%
20220511 54 55.48 53.47 54.38 0.7% -0.95% 0% 3960 0.2174 85.8 54.9 0% 0 0% 0 0% 0 0% 0%
20220510 52.97 54.12 52.39 54 1.85% 0.61% 0% 2918 0.1566 62.69 53.67 0% 0 0% 0 0% 0 0% 0%
20220509 52.07 53.29 51.77 53.02 1.24% 0.25% 0% 1936 0.1024 41.04 52.89 0% 0 0% 0 0% 0 0% 0%
20220506 51.28 53.24 50.55 52.37 -0.06% 0.17% 0% 2722 0.1423 55.72 52.28 0% 0 0% 0 0% 0 0% 0%
20220505 51.37 53.26 51.09 52.4 1.83% -0.23% 0% 2584 0.1357 55.08 52.52 0% 0 0% 0 0% 0 0% 0%
20220429 49.1 51.7 49.1 51.46 5.26% 1.22% 0% 3102 0.1577 64.71 50.84 0% 0 0% 0 0% 0 0% 0%
20220428 50 50.42 48.48 48.89 -3.3% -1.03% 0% 2435 0.1203 48.93 49.4 0% 0 0% 0 0% 0 0% 0%
20220427 48 50.84 47.14 50.56 3.1% 3.06% 0% 3940 0.1933 79.39 49.06 0% 0 0% 0 0% 0 0% 0%
20220426 51.53 52.96 49 49.04 -6.04% -3.22% 0% 3979 0.2016 86.84 50.67 0% 0 0% 0 0% 0 0% 0%
20220425 53.12 54.49 52 52.19 -11.92% -2.28% 0% 7015 0.3747 170.84 53.41 0% 0 0% 0 0% 0 0% 0%
20220422 57.67 59.47 57.67 59.25 2.86% 0.99% 0% 3649 0.2141 104.76 58.67 0% 0 0% 0 0% 0 0% 0%
20220421 59.58 60.66 57.52 57.6 -3.32% -3.13% 0% 2807 0.1669 81.85 59.46 0% 0 0% 0 0% 0 0% 0%
20220420 59.01 60.24 58.91 59.58 0.98% -0.23% 0% 2602 0.1554 74.4 59.72 0% 0 0% 0 0% 0 0% 0%
20220419 58 59.58 58 59 1.17% -0.02% 0% 1886 0.1113 52.02 59.01 0% 0 0% 0 0% 0 0% 0%
20220418 56.9 58.44 56.25 58.32 2.12% 1.14% 0% 2173 0.1253 48.98 57.66 0% 0 0% 0 0% 0 0% 0%
20220415 59 59 57.11 57.11 -3.53% -1.16% 0% 3167 0.183 70.3 57.78 0% 0 0% 0 0% 0 0% 0%
20220414 59.99 60 58.99 59.2 0.42% -0.13% 0% 1788 0.106 40.66 59.28 0% 0 0% 0 0% 0 0% 0%
20220413 60.15 60.16 58.93 58.95 -2.88% -0.77% 0% 1749 0.1039 38.85 59.41 0% 0 0% 0 0% 0 0% 0%
20220412 59.69 60.84 59.54 60.7 1.35% 1.02% 0% 1794 0.1078 38.65 60.09 0% 0 0% 0 0% 0 0% 0%
20220411 63.51 63.55 59.7 59.89 -5.7% -1.88% 0% 3652 0.2229 76.72 61.04 0% 0 0% 0 0% 0 0% 0%
20220408 65.54 65.96 63 63.51 -3.32% -0.98% 0% 2736 0.1755 60.12 64.14 0% 0 0% 0 0% 0 0% 0%
20220407 65.1 65.99 64.78 65.69 0.75% 0.55% 0% 3008 0.1965 64.44 65.33 0% 0 0% 0 0% 0 0% 0%
20220401 65.85 65.85 64.4 65.02 -1.34% -0.11% 0% 3231 0.2103 61.93 65.09 0% 0 0% 0 0% 0 0% 0%
20220331 62.52 66.66 62.27 65.9 4.75% 0.7% 0% 7615 0.4983 139.09 65.44 0% 0 0% 0 0% 0 0% 0%
20220330 62.48 62.94 61.87 62.91 1.71% 0.62% 0% 2108 0.1318 37.22 62.52 0% 0 0% 0 0% 0 0% 0%
20220329 63.18 63.53 61.52 61.85 -1.79% -0.85% 0% 1821 0.1136 29.21 62.38 0% 0 0% 0 0% 0 0% 0%
20220328 63.76 64 62.24 62.98 -2.05% -0.02% 0% 2056 0.1295 30.59 62.99 0% 0 0% 0 0% 0 0% 0%
20220325 64.27 65.49 64.25 64.3 0.08% -0.79% 0% 2026 0.1313 30.14 64.81 0% 0 0% 0 0% 0 0% 0%
20220324 65 65 64.02 64.25 -1.71% -0.06% 0% 1904 0.1224 27.43 64.29 0% 0 0% 0 0% 0 0% 0%
20220323 65.35 65.8 65.01 65.37 0.03% -0.05% 0% 1769 0.1157 25.09 65.4 0% 0 0% 0 0% 0 0% 0%
20220322 65.55 65.99 64.4 65.35 -0.62% 0.46% 0% 2226 0.1448 30.15 65.05 0% 0 0% 0 0% 0 0% 0%
20220321 65.48 66.32 65.01 65.76 0.17% 0.09% 0% 3181 0.209 43.55 65.7 0% 0 0% 0 0% 0 0% 0%
20220318 64.76 66.41 64.76 65.65 0.64% 0.37% 0% 3044 0.1991 42.94 65.41 0% 0 0% 0 0% 0 0% 0%
20220317 63.98 65.99 63.9 65.23 2.35% 0.14% 0% 3262 0.2125 47.26 65.14 0% 0 0% 0 0% 0 0% 0%
20220316 63 63.98 61.5 63.73 1.97% 1.35% 0% 2988 0.1879 43.58 62.88 0% 0 0% 0 0% 0 0% 0%
20220315 65.95 66 62.5 62.5 -6.17% -3.21% 0% 4197 0.271 64.32 64.57 0% 0 0% 0 0% 0 0% 0%
20220311 68 68.8 66.31 68.62 0.22% 1.6% 0% 2659 0.1796 44.69 67.54 0% 0 0% 0 0% 0 0% 0%
20220310 68.18 69.66 68.11 68.47 1.26% -0.57% 0% 2142 0.1475 34.77 68.86 0% 0 0% 0 0% 0 0% 0%
20220309 69.6 70.39 65.07 67.62 -2.84% -0.73% 0% 2726 0.1857 40.15 68.12 0% 0 0% 0 0% 0 0% 0%
20220308 71.88 72.4 69.6 69.6 -3.27% -1.4% 0% 3434 0.2424 48.14 70.59 0% 0 0% 0 0% 0 0% 0%
20220307 74.26 74.31 71.85 71.95 -3.11% -0.76% 0% 3480 0.2523 45.89 72.5 0% 0 0% 0 0% 0 0% 0%
20220304 74.88 75.14 74.13 74.26 -0.91% -0.42% 0% 2737 0.2041 36.16 74.57 0% 0 0% 0 0% 0 0% 0%
20220303 75.25 75.38 74.83 74.94 -0.36% -0.07% 0% 1667 0.125 22.06 74.99 0% 0 0% 0 0% 0 0% 0%
20220302 74.98 75.36 74.68 75.21 -0.01% 0.28% 0% 1356 0.1017 17.82 75 0% 0 0% 0 0% 0 0% 0%
20220301 75.05 75.43 74.88 75.22 0.23% 0.13% 0% 1905 0.1431 25.32 75.12 0% 0 0% 0 0% 0 0% 0%
20220228 75.78 76.21 74.3 75.05 -0.88% 0.21% 0% 1975 0.1479 27.41 74.89 0% 0 0% 0 0% 0 0% 0%
20220225 75.38 76.48 75.28 75.72 1% -0.18% 0% 3326 0.2523 48.55 75.86 0% 0 0% 0 0% 0 0% 0%
20220224 76.42 77.38 74.5 74.97 -2.54% -1.2% 0% 4130 0.3134 62.94 75.88 0% 0 0% 0 0% 0 0% 0%
20220223 75.15 76.99 75.15 76.92 2.14% 0.48% 0% 3284 0.2514 54.75 76.55 0% 0 0% 0 0% 0 0% 0%
20220222 75.88 75.88 74.68 75.31 -1.21% 0.13% 0% 1658 0.1247 30.58 75.21 0% 0 0% 0 0% 0 0% 0%
20220221 76 76.48 75.71 76.23 0.08% 0.11% 0% 1673 0.1274 33.53 76.15 0% 0 0% 0 0% 0 0% 0%
20220218 76.36 76.36 75.62 76.17 -0.25% 0.37% 0% 1792 0.136 27.75 75.89 0% 0 0% 0 0% 0 0% 0%
20220217 75.23 76.4 75.23 76.36 0.65% 0.54% 0% 2669 0.2027 32.12 75.95 0% 0 0% 0 0% 0 0% 0%
20220216 74.98 75.97 74.98 75.87 1.24% 0.49% 0% 2139 0.1615 22.28 75.5 0% 0 0% 0 0% 0 0% 0%
20220215 75.09 75.09 74.14 74.94 0.48% 0.13% 0% 1260 0.0943 12.05 74.84 0% 0 0% 0 0% 0 0% 0%
20220214 74.51 75.12 74.37 74.58 0.09% -0.12% 0% 1074 0.0802 9 74.67 0% 0 0% 0 0% 0 0% 0%
20220211 76 76.19 74.36 74.51 -2.29% -0.75% 0% 2395 0.1798 18.09 75.07 0% 0 0% 0 0% 0 0% 0%
20220210 77.45 77.48 75.9 76.26 -1.31% -0.22% 0% 2134 0.1631 14.63 76.43 0% 0 0% 0 0% 0 0% 0%
20220209 77.08 77.5 76.63 77.27 0.25% 0.36% 0% 2099 0.1616 13.11 76.99 0% 0 0% 0 0% 0 0% 0%
20211203 88.88 89.3 88.1 89 0.47% 0.26% 0% 6529 0.5796 44.48 88.77 0% 0 0% 0 0% 0 0% 0%
20211202 93.47 93.5 88.55 88.58 -5.26% -2.32% 0% 16529 1.4988 112.98 90.68 0% 0 0% 0 0% 0 0% 0%
20211201 90.84 94.68 90.02 93.5 3.13% 0.59% 0% 18045 1.6773 128.4 92.95 0% 0 0% 0 0% 0 0% 0%
20211130 92.18 92.89 89.87 90.66 -1.55% -0.82% 0% 11445 1.0462 84.16 91.41 0% 0 0% 0 0% 0 0% 0%
20211129 90.09 92.96 90.04 92.09 0.51% 0.18% 0% 8810 0.8098 58.97 91.92 0% 0 0% 0 0% 0 0% 0%
20211126 92.02 92.98 89.6 91.62 -0.91% 0.48% 0% 13148 1.1988 74.48 91.18 0% 0 0% 0 0% 0 0% 0%
20211125 92.02 94.13 92.02 92.46 -0.4% -0.61% 0% 11615 1.0806 60.99 93.03 0% 0 0% 0 0% 0 0% 0%
20211124 92.53 94.24 91.21 92.83 0.27% -0.05% 0% 15281 1.4193 76.63 92.88 0% 0 0% 0 0% 0 0% 0%
20211123 90 93.29 88.7 92.58 2.84% 1.52% 0% 15703 1.432 78.07 91.19 0% 0 0% 0 0% 0 0% 0%
20211122 88.36 90.68 88.15 90.02 1.89% 0.32% 0% 9805 0.8798 47.28 89.73 0% 0 0% 0 0% 0 0% 0%
20211119 87.62 88.98 87.35 88.35 0.44% 0.03% 0% 8716 0.7698 41.14 88.32 0% 0 0% 0 0% 0 0% 0%
20211118 91.32 91.38 87.58 87.96 -3.85% -0.72% 0% 14032 1.2433 64.69 88.6 0% 0 0% 0 0% 0 0% 0%
20211117 90.4 92.37 90.4 91.48 1.06% 0.19% 0% 11811 1.0785 56.47 91.31 0% 0 0% 0 0% 0 0% 0%
20211116 97 98.88 90.52 90.52 -7.77% -3.67% 0% 24871 2.3371 124.54 93.97 0% 0 0% 0 0% 0 0% 0%
20211115 93.6 98.2 92.58 98.15 4.36% 2.58% 0% 29735 2.8449 162.56 95.68 0% 0 0% 0 0% 0 0% 0%
20211112 88.1 96.49 87.5 94.05 5.94% 2.04% 0% 28044 2.5847 164.85 92.17 0% 0 0% 0 0% 0 0% 0%
20211111 86.5 91.26 85.8 88.78 2.25% -0.01% 0% 20728 1.8405 132.39 88.79 0% 0 0% 0 0% 0 0% 0%
20211110 85.07 86.9 84.75 86.83 0.64% 1.34% 0% 14090 1.2072 88.56 85.68 0% 0 0% 0 0% 0 0% 0%
20211109 82.33 86.98 81.9 86.28 4.9% 1.14% 0% 19346 1.6504 112.6 85.31 0% 0 0% 0 0% 0 0% 0%
20211108 84.16 84.17 81.4 82.25 -2.27% 0.12% 0% 11846 0.9732 65.04 82.15 0% 0 0% 0 0% 0 0% 0%
20211105 82.17 84.96 82 84.16 1.35% 0.42% 0% 15113 1.2666 76.45 83.81 0% 0 0% 0 0% 0 0% 0%
20211104 81.79 84.6 81.31 83.04 1.53% -0.29% 0% 14622 1.2177 65.91 83.28 0% 0 0% 0 0% 0 0% 0%
20211103 80.18 81.99 79.56 81.79 2.25% 0.98% 0% 10468 0.8479 38.2 81 0% 0 0% 0 0% 0 0% 0%
20211102 82.3 83.79 79.91 79.99 -3.64% -1.83% 0% 15354 1.251 42.17 81.48 0% 0 0% 0 0% 0 0% 0%
20211101 80.2 83.6 79.9 83.01 3.75% 1.54% 0% 16037 1.3111 41.22 81.75 0% 0 0% 0 0% 0 0% 0%
20211029 80.08 81.64 79.91 80.01 0.13% -0.76% 0% 12942 1.0434 30.34 80.62 0% 0 0% 0 0% 0 0% 0%
20211028 83.91 84.8 79.59 79.91 -4.73% -2.61% 0% 19732 1.619 42.34 82.05 0% 0 0% 0 0% 0 0% 0%
20211027 89.04 89.78 83.8 83.88 -6.68% -1.93% 0% 25825 2.2088 51.81 85.53 0% 0 0% 0 0% 0 0% 0%
20211026 89.41 91.9 88 89.88 0.2% -0.4% 0% 21675 1.9559 41.6 90.24 0% 0 0% 0 0% 0 0% 0%
20211025 91.92 91.92 89.5 89.7 -5.04% -0.8% 0% 27579 2.4937 44.8 90.42 0% 0 0% 0 0% 0 0% 0%
20211022 95.3 97.77 92.61 94.46 -2.72% -0.32% 0% 32087 3.0406 42.29 94.76 0% 0 0% 0 0% 0 0% 0%
20211021 105.89 105.89 97.06 97.1 -13.3% -3.05% 0% 48181 4.8252 51.91 100.15 0% 0 0% 0 0% 0 0% 0%
20211020 129.7 129.74 111.9 111.99 15.86% -5.25% 0% 68643 8.1128 39.19 118.19 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