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. 戎美股份301088
    4. 返回上一页 刷新
股票代码（例：sz301088）       369条   (进入戎美股份股票专站) 戎美股份股票成本分析
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 16.99 17.08 16.82 17.06 1.43% 0.35% 0% 6269 0.1066 62.22 17 0% 0 0% 0 0% 0 0% 0%
20230927 16.89 17 16.7 16.82 0.24% -0.36% 0% 8270 0.1396 79.71 16.88 0% 0 0% 0 0% 0 0% 0%
20230926 16.95 16.95 16.78 16.78 -0.83% -0.3% 0% 4695 0.079 44.58 16.83 0% 0 0% 0 0% 0 0% 0%
20230925 16.98 17.06 16.78 16.92 0% 0.12% 0% 5638 0.0953 52.19 16.9 0% 0 0% 0 0% 0 0% 0%
20230922 16.53 16.96 16.5 16.92 2.11% 0.71% 0% 8197 0.1377 71.91 16.8 0% 0 0% 0 0% 0 0% 0%
20230921 16.71 16.98 16.52 16.57 -1.49% -0.48% 0% 8218 0.1368 68.81 16.65 0% 0 0% 0 0% 0 0% 0%
20230920 16.9 17.02 16.8 16.82 -0.94% -0.36% 0% 6967 0.1176 58.7 16.88 0% 0 0% 0 0% 0 0% 0%
20230919 17.29 17.31 16.92 16.98 -1.68% -0.24% 0% 8574 0.1459 70.49 17.02 0% 0 0% 0 0% 0 0% 0%
20230918 16.84 17.28 16.51 17.27 3.1% 1.05% 0% 15023 0.2567 121.06 17.09 0% 0 0% 0 0% 0 0% 0%
20230915 16.65 16.88 16.45 16.75 1.64% 0.36% 0% 7316 0.1221 56.81 16.69 0% 0 0% 0 0% 0 0% 0%
20230914 16.8 16.8 16.38 16.48 -1.73% -0.24% 0% 9791 0.1617 70.24 16.52 0% 0 0% 0 0% 0 0% 0%
20230913 16.91 17.05 16.59 16.77 -0.83% 0.18% 0% 10247 0.1715 68.38 16.74 0% 0 0% 0 0% 0 0% 0%
20230912 17.07 17.15 16.87 16.91 -0.94% -0.24% 0% 6804 0.1153 40.81 16.95 0% 0 0% 0 0% 0 0% 0%
20230911 16.9 17.11 16.66 17.07 1.13% 0.65% 0% 8058 0.1367 44.4 16.96 0% 0 0% 0 0% 0 0% 0%
20230908 17.01 17.14 16.83 16.88 -0.94% -0.35% 0% 10273 0.174 51.28 16.94 0% 0 0% 0 0% 0 0% 0%
20230907 17.28 17.35 17.04 17.04 -1.39% -0.81% 0% 8354 0.1435 39.67 17.18 0% 0 0% 0 0% 0 0% 0%
20230906 17.4 17.53 17.23 17.28 -0.69% -0.58% 0% 10052 0.1747 39.55 17.38 0% 0 0% 0 0% 0 0% 0%
20230905 17.51 17.64 17.37 17.4 -1.08% -0.34% 0% 10114 0.1766 38.4 17.46 0% 0 0% 0 0% 0 0% 0%
20230904 17.46 17.64 17.33 17.59 1.5% 0.34% 0% 15236 0.2671 53.73 17.53 0% 0 0% 0 0% 0 0% 0%
20230901 17.01 17.37 16.95 17.33 1.17% 0.76% 0% 14758 0.2538 48.92 17.2 0% 0 0% 0 0% 0 0% 0%
20230831 17.34 17.34 16.98 17.13 -0.98% 0.12% 0% 12751 0.2182 39.25 17.11 0% 0 0% 0 0% 0 0% 0%
20230830 16.95 17.43 16.94 17.3 1.94% 0.12% 0% 18265 0.3156 54.91 17.28 0% 0 0% 0 0% 0 0% 0%
20230829 16.17 16.98 16.17 16.97 4.24% 1.19% 0% 21155 0.3547 59.93 16.77 0% 0 0% 0 0% 0 0% 0%
20230828 16.88 16.88 16.25 16.28 3.89% -1.33% 0% 28947 0.4775 72 16.5 0% 0 0% 0 0% 0 0% 0%
20230825 15.91 16.15 15.58 15.67 -2.06% -0.95% 0% 27044 0.4278 65.93 15.82 0% 0 0% 0 0% 0 0% 0%
20230824 17.76 17.89 15.9 16 -9.86% -4.65% 0% 56414 0.9466 150.34 16.78 0% 0 0% 0 0% 0 0% 0%
20230823 18.13 18.21 17.71 17.75 -2.63% -0.62% 0% 20555 0.3672 65.38 17.86 0% 0 0% 0 0% 0 0% 0%
20230822 18.5 18.6 17.95 18.23 -1.35% 0.22% 0% 30534 0.5553 97.06 18.19 0% 0 0% 0 0% 0 0% 0%
20230821 18.4 18.79 18.3 18.48 0.33% -0.48% 0% 27615 0.5127 90.9 18.57 0% 0 0% 0 0% 0 0% 0%
20230818 18.64 18.83 18.41 18.42 -1.18% -1.18% 0% 34894 0.6504 119.68 18.64 0% 0 0% 0 0% 0 0% 0%
20230817 18.6 18.64 18.22 18.64 1.19% 1.08% 0% 29446 0.5429 106.1 18.44 0% 0 0% 0 0% 0 0% 0%
20230816 18.5 18.84 18.32 18.42 -1.02% -0.54% 0% 38957 0.7215 144.41 18.52 0% 0 0% 0 0% 0 0% 0%
20230815 17.82 18.62 17.78 18.61 3.85% 1.03% 0% 58138 1.0709 227.21 18.42 0% 0 0% 0 0% 0 0% 0%
20230814 17.67 18.16 17.52 17.92 1.41% 0.56% 0% 14308 0.255 57.96 17.82 0% 0 0% 0 0% 0 0% 0%
20230811 17.9 17.92 17.66 17.67 -1.28% -0.51% 0% 13428 0.2385 44.42 17.76 0% 0 0% 0 0% 0 0% 0%
20230810 18.1 18.14 17.89 17.9 -1.38% -0.33% 0% 15318 0.2751 41.93 17.96 0% 0 0% 0 0% 0 0% 0%
20230809 18.05 18.23 17.77 18.15 0.33% 0.67% 0% 25169 0.4538 66.14 18.03 0% 0 0% 0 0% 0 0% 0%
20230808 17.82 18.15 17.57 18.09 2.2% 0.84% 0% 26859 0.4819 65.43 17.94 0% 0 0% 0 0% 0 0% 0%
20230807 17.88 17.88 17.53 17.7 -0.62% 0% 0% 16620 0.2941 36.7 17.7 0% 0 0% 0 0% 0 0% 0%
20230804 18 18.07 17.78 17.81 -1.27% -0.34% 0% 18616 0.3327 37.27 17.87 0% 0 0% 0 0% 0 0% 0%
20230803 18.1 18.1 17.81 18.04 -0.39% 0.61% 0% 22599 0.4052 37.3 17.93 0% 0 0% 0 0% 0 0% 0%
20230802 18.4 18.4 18.03 18.11 -1.25% -0.06% 0% 23374 0.4235 32.12 18.12 0% 0 0% 0 0% 0 0% 0%
20230801 18.64 18.68 18.2 18.34 -2.24% -0.16% 0% 34295 0.6299 48.16 18.37 0% 0 0% 0 0% 0 0% 0%
20230731 18.3 18.81 18.16 18.76 1.96% 1.13% 0% 66273 1.2291 98.31 18.55 0% 0 0% 0 0% 0 0% 0%
20230728 17.39 18.8 17.31 18.4 6.05% 0.49% 0% 88959 1.629 142.34 18.31 0% 0 0% 0 0% 0 0% 0%
20230727 17.64 17.7 17.27 17.35 -2.03% -0.69% 0% 33643 0.5876 58.69 17.47 0% 0 0% 0 0% 0 0% 0%
20230726 17.53 17.82 17.4 17.71 0.85% 0.45% 0% 42053 0.7416 76.92 17.63 0% 0 0% 0 0% 0 0% 0%
20230725 17.87 18.24 17.4 17.56 -1.9% -0.62% 0% 62444 1.1032 120.8 17.67 0% 0 0% 0 0% 0 0% 0%
20230724 18.25 18.42 17.85 17.9 -3.87% -0.78% 0% 66689 1.2031 146.51 18.04 0% 0 0% 0 0% 0 0% 0%
20230721 20.32 20.32 18.57 18.62 -7.09% -2.41% 0% 117846 2.248 316.76 19.08 0% 0 0% 0 0% 0 0% 0%
20230720 17.91 20.5 17.9 20.04 11.58% 3.62% 0% 142043 2.7467 548.6 19.34 0% 0 0% 0 0% 0 0% 0%
20230719 17.9 18.17 17.76 17.96 0.5% 0.11% 0% 18460 0.3312 130.51 17.94 0% 0 0% 0 0% 0 0% 0%
20230718 17.66 17.87 17.52 17.87 1.36% 0.56% 0% 11315 0.2011 77.14 17.77 0% 0 0% 0 0% 0 0% 0%
20230717 17.7 17.76 17.46 17.63 -0.73% 0.06% 0% 10363 0.1826 66.13 17.62 0% 0 0% 0 0% 0 0% 0%
20230714 17.57 17.81 17.56 17.76 0.79% 0.11% 0% 10989 0.1949 68.59 17.74 0% 0 0% 0 0% 0 0% 0%
20230713 17.62 17.79 17.51 17.62 0.57% 0% 0% 12409 0.2187 71.96 17.62 0% 0 0% 0 0% 0 0% 0%
20230712 18.2 18.22 17.85 17.89 -1.81% -0.45% 0% 12827 0.2305 84.01 17.97 0% 0 0% 0 0% 0 0% 0%
20230711 17.98 18.23 17.84 18.22 1.79% 0.5% 0% 12318 0.2233 72.26 18.13 0% 0 0% 0 0% 0 0% 0%
20230710 18 18 17.82 17.9 -0.33% 0.06% 0% 6137 0.1098 41.6 17.89 0% 0 0% 0 0% 0 0% 0%
20230707 18.05 18.06 17.8 17.96 -0.11% 0% 0% 8859 0.1591 59.03 17.96 0% 0 0% 0 0% 0 0% 0%
20230706 18.18 18.22 17.92 17.98 -0.06% -0.39% 0% 15394 0.2778 84.89 18.05 0% 0 0% 0 0% 0 0% 0%
20230705 18.37 18.37 17.91 17.99 -0.33% -0.61% 0% 20808 0.3767 135.94 18.1 0% 0 0% 0 0% 0 0% 0%
20230704 18 18.07 17.79 18.05 1.06% 0.61% 0% 15665 0.281 85.98 17.94 0% 0 0% 0 0% 0 0% 0%
20230703 17.89 18.07 17.75 17.86 -0.06% 0.06% 0% 12764 0.2278 66.86 17.85 0% 0 0% 0 0% 0 0% 0%
20230630 17.55 18.1 17.53 17.87 2.06% -0.33% 0% 19299 0.346 100.47 17.93 0% 0 0% 0 0% 0 0% 0%
20230629 17.33 17.71 17.22 17.51 1.04% -0.28% 0% 14513 0.2548 76.14 17.56 0% 0 0% 0 0% 0 0% 0%
20230628 17.22 17.39 16.93 17.33 0.06% 0.76% 0% 10311 0.1773 50.38 17.2 0% 0 0% 0 0% 0 0% 0%
20230627 16.8 17.32 16.78 17.32 3.16% 0.81% 0% 10445 0.1794 48.37 17.18 0% 0 0% 0 0% 0 0% 0%
20230626 17.01 17.15 16.72 16.79 -1.7% -0.3% 0% 10257 0.1727 43.02 16.84 0% 0 0% 0 0% 0 0% 0%
20230621 17.3 17.4 17.08 17.08 -1.84% -0.58% 0% 9958 0.1711 40.82 17.18 0% 0 0% 0 0% 0 0% 0%
20230620 17.64 17.68 17.27 17.4 -1.42% -0.17% 0% 17915 0.3123 70.31 17.43 0% 0 0% 0 0% 0 0% 0%
20230619 17.8 17.98 17.63 17.65 -1.07% -0.62% 0% 17300 0.3072 65.63 17.76 0% 0 0% 0 0% 0 0% 0%
20230616 18 18.39 17.78 17.84 -0.39% -1.11% 0% 26258 0.4738 96.61 18.04 0% 0 0% 0 0% 0 0% 0%
20230615 17.9 17.99 17.71 17.91 -0.06% 0.34% 0% 15577 0.2781 57.5 17.85 0% 0 0% 0 0% 0 0% 0%
20230614 18.09 18.15 17.89 17.92 -1.16% -0.22% 0% 16371 0.2941 56.88 17.96 0% 0 0% 0 0% 0 0% 0%
20230613 18.38 18.38 17.89 18.13 -0.38% 0.44% 0% 25094 0.4529 86.36 18.05 0% 0 0% 0 0% 0 0% 0%
20230612 17.94 18.25 17.68 18.2 1.39% 1% 0% 21141 0.381 73.19 18.02 0% 0 0% 0 0% 0 0% 0%
20230609 17.87 18.25 17.7 17.95 0.22% 0.06% 0% 27947 0.5015 94.58 17.94 0% 0 0% 0 0% 0 0% 0%
20230608 17.9 18.14 17.85 17.91 -0.72% -0.33% 0% 20288 0.3646 68.63 17.97 0% 0 0% 0 0% 0 0% 0%
20230607 17.75 18.07 17.62 18.04 1.06% 0.95% 0% 25439 0.4546 79.8 17.87 0% 0 0% 0 0% 0 0% 0%
20230606 17.55 18.01 17.55 17.85 0.45% 0.11% 0% 30993 0.5525 95.44 17.83 0% 0 0% 0 0% 0 0% 0%
20230605 17.27 17.78 17.22 17.77 3.13% 1.2% 0% 31160 0.5473 93.79 17.56 0% 0 0% 0 0% 0 0% 0%
20230602 17.11 17.35 16.96 17.23 0.82% 0.29% 0% 23355 0.4012 67.72 17.18 0% 0 0% 0 0% 0 0% 0%
20230601 16.6 17.49 16.51 17.09 2.77% 0.47% 0% 32924 0.5601 92.37 17.01 0% 0 0% 0 0% 0 0% 0%
20230531 16.67 16.83 16.58 16.63 -0.95% -0.36% 0% 18325 0.3058 43.58 16.69 0% 0 0% 0 0% 0 0% 0%
20230530 16.85 16.88 16.55 16.79 -0.53% 0.42% 0% 17527 0.2931 33.97 16.72 0% 0 0% 0 0% 0 0% 0%
20230529 17.21 17.38 16.7 16.88 -1.46% -0.41% 0% 25758 0.4366 46.46 16.95 0% 0 0% 0 0% 0 0% 0%
20230526 17.41 17.55 16.93 17.13 -2.95% 0.18% 0% 31879 0.545 48.41 17.1 0% 0 0% 0 0% 0 0% 0%
20230525 17.47 17.85 17.03 17.65 1.15% 0.91% 0% 44226 0.7734 71.38 17.49 0% 0 0% 0 0% 0 0% 0%
20230524 17.6 17.91 17.4 17.45 -1.3% -0.8% 0% 28695 0.5048 49.35 17.59 0% 0 0% 0 0% 0 0% 0%
20230523 17.9 18.24 17.66 17.68 -1.56% -1.39% 0% 31674 0.5678 57.17 17.93 0% 0 0% 0 0% 0 0% 0%
20230522 17.97 18.12 17.69 17.96 -0.61% 0.62% 0% 32462 0.5795 60.47 17.85 0% 0 0% 0 0% 0 0% 0%
20230519 18.8 18.8 17.79 18.07 -3.88% -0.06% 0% 64075 1.1585 124.59 18.08 0% 0 0% 0 0% 0 0% 0%
20230518 18.35 18.97 18.2 18.8 1.24% 1.24% 0% 81605 1.5153 181.53 18.57 0% 0 0% 0 0% 0 0% 0%
20230517 18.28 18.72 17.86 18.57 1.53% 0.6% 0% 69530 1.2834 181.53 18.46 0% 0 0% 0 0% 0 0% 0%
20230516 18.77 19 18.13 18.29 -3.48% -0.76% 0% 63166 1.1644 186.39 18.43 0% 0 0% 0 0% 0 0% 0%
20230515 20 20.16 18.27 18.95 -8.67% -0.63% 0% 121782 2.3221 438.97 19.07 0% 0 0% 0 0% 0 0% 0%
20230510 16.76 16.99 16.76 16.91 0.59% 0.12% 0% 6436 0.1087 48.24 16.89 0% 0 0% 0 0% 0 0% 0%
20230509 17 17 16.77 16.81 -0.59% -0.24% 0% 6457 0.1088 33.32 16.85 0% 0 0% 0 0% 0 0% 0%
20230508 17.05 17.05 16.74 16.91 -0.12% 0.36% 0% 7096 0.1196 36.47 16.85 0% 0 0% 0 0% 0 0% 0%
20230505 17 17.06 16.68 16.93 -0.41% 0.18% 0% 7698 0.1301 40.83 16.9 0% 0 0% 0 0% 0 0% 0%
20230504 16.53 17.03 16.46 17 2.91% 1.01% 0% 15594 0.2625 82.13 16.83 0% 0 0% 0 0% 0 0% 0%
20230428 16.18 16.57 16.18 16.52 1.54% 0.55% 0% 8812 0.1448 48.58 16.43 0% 0 0% 0 0% 0 0% 0%
20230427 16.5 16.66 16.14 16.27 -2.46% -0.06% 0% 8796 0.1432 50.98 16.28 0% 0 0% 0 0% 0 0% 0%
20230426 15.95 16.68 15.86 16.68 4.64% 3.67% 0% 9674 0.1557 58.12 16.09 0% 0 0% 0 0% 0 0% 0%
20230425 16.24 16.24 15.62 15.94 -1.12% 0.5% 0% 13583 0.2154 91.24 15.86 0% 0 0% 0 0% 0 0% 0%
20230424 16.6 16.6 16.04 16.12 -2.66% -0.62% 0% 14150 0.2295 98.54 16.22 0% 0 0% 0 0% 0 0% 0%
20230421 16.88 16.88 16.55 16.56 -1.13% -0.54% 0% 11233 0.187 77.72 16.65 0% 0 0% 0 0% 0 0% 0%
20230420 16.9 16.9 16.65 16.75 -0.59% 0.3% 0% 9688 0.1618 67.15 16.7 0% 0 0% 0 0% 0 0% 0%
20230419 16.92 16.99 16.82 16.85 0% -0.3% 0% 7622 0.1288 50.61 16.9 0% 0 0% 0 0% 0 0% 0%
20230418 17.14 17.15 16.7 16.85 -2.32% -0.41% 0% 16214 0.2743 100.57 16.92 0% 0 0% 0 0% 0 0% 0%
20230417 17.35 17.35 17.18 17.25 0.17% 0.06% 0% 7320 0.1262 42.76 17.24 0% 0 0% 0 0% 0 0% 0%
20230414 17.29 17.32 17.08 17.22 -0.29% 0.12% 0% 7095 0.122 36.99 17.2 0% 0 0% 0 0% 0 0% 0%
20230413 17.2 17.32 17.12 17.27 0.23% 0.17% 0% 7819 0.1348 35.92 17.24 0% 0 0% 0 0% 0 0% 0%
20230412 17.26 17.26 17.05 17.23 0.64% 0.41% 0% 8782 0.1507 35.25 17.16 0% 0 0% 0 0% 0 0% 0%
20230411 17.39 17.43 17.07 17.12 -0.81% -0.23% 0% 10413 0.1787 36.46 17.16 0% 0 0% 0 0% 0 0% 0%
20230410 17.71 17.77 17.23 17.26 -2.87% -1.09% 0% 17177 0.2998 54.6 17.45 0% 0 0% 0 0% 0 0% 0%
20230407 17.64 17.83 17.64 17.77 0.57% 0.17% 0% 8863 0.1572 25.23 17.74 0% 0 0% 0 0% 0 0% 0%
20230406 17.71 18.06 17.64 17.67 -1.01% -0.51% 0% 16050 0.2851 37.4 17.76 0% 0 0% 0 0% 0 0% 0%
20230404 18.18 18.3 17.85 17.85 -1.82% -0.61% 0% 17967 0.3227 33.3 17.96 0% 0 0% 0 0% 0 0% 0%
20230403 18.4 18.42 18.07 18.18 -1.41% 0% 0% 26070 0.474 44.86 18.18 0% 0 0% 0 0% 0 0% 0%
20230331 18.25 18.7 18.12 18.44 1.04% 0.11% 0% 26080 0.4804 46.96 18.42 0% 0 0% 0 0% 0 0% 0%
20230330 18.18 18.34 17.8 18.25 -0.33% 1.11% 0% 30196 0.5449 54.43 18.05 0% 0 0% 0 0% 0 0% 0%
20230329 18.3 18.6 18.13 18.31 0.05% -0.33% 0% 34252 0.6291 64.15 18.37 0% 0 0% 0 0% 0 0% 0%
20230328 18.21 18.37 17.95 18.3 0.44% 0.55% 0% 39876 0.7256 78.25 18.2 0% 0 0% 0 0% 0 0% 0%
20230327 18.64 18.64 18.12 18.22 -2.25% -0.27% 0% 42123 0.7696 89.03 18.27 0% 0 0% 0 0% 0 0% 0%
20230324 18.94 19.18 18.54 18.64 -2.31% -0.48% 0% 55026 1.0305 124.9 18.73 0% 0 0% 0 0% 0 0% 0%
20230323 19.95 20.23 18.91 19.08 -6.15% -1.7% 0% 82855 1.6082 232.78 19.41 0% 0 0% 0 0% 0 0% 0%
20230322 19.3 21.65 19.15 20.33 6.72% -0.73% 0% 115931 2.3738 393.43 20.48 0% 0 0% 0 0% 0 0% 0%
20230321 17.97 19.65 17.97 19.05 6.07% 0.74% 0% 62383 1.1797 304.2 18.91 0% 0 0% 0 0% 0 0% 0%
20230320 18.24 18.24 17.88 17.96 -1.21% -0.22% 0% 8202 0.1476 49.32 18 0% 0 0% 0 0% 0 0% 0%
20230317 18.22 18.41 18.12 18.18 -0.11% -0.27% 0% 12916 0.2354 75.3 18.23 0% 0 0% 0 0% 0 0% 0%
20230316 17.8 18.4 17.66 18.2 1.79% 0.33% 0% 20659 0.3747 112.76 18.14 0% 0 0% 0 0% 0 0% 0%
20230315 17.79 17.95 17.79 17.88 0.34% 0% 0% 6534 0.1168 31.36 17.88 0% 0 0% 0 0% 0 0% 0%
20230314 18.1 18.16 17.67 17.82 -1.38% -0.17% 0% 6688 0.1194 26.7 17.85 0% 0 0% 0 0% 0 0% 0%
20230313 17.97 18.1 17.56 18.07 -0.11% 1.4% 0% 14741 0.2627 53.47 17.82 0% 0 0% 0 0% 0 0% 0%
20230310 18.15 18.15 17.8 18.09 -0.22% 0.56% 0% 10225 0.1839 36.42 17.99 0% 0 0% 0 0% 0 0% 0%
20230309 18.2 18.21 18.01 18.13 0.28% 0.06% 0% 6883 0.1247 25.23 18.12 0% 0 0% 0 0% 0 0% 0%
20230308 17.98 18.25 17.85 18.08 0.67% -0.06% 0% 7999 0.1447 29.06 18.09 0% 0 0% 0 0% 0 0% 0%
20230307 18.34 18.37 17.96 17.96 -1.97% -1.05% 0% 13700 0.2487 51.25 18.15 0% 0 0% 0 0% 0 0% 0%
20230306 18.52 18.63 18.32 18.32 -0.76% -0.7% 0% 12826 0.2367 50.38 18.45 0% 0 0% 0 0% 0 0% 0%
20230303 18.8 18.87 18.44 18.46 -1.81% -0.54% 0% 21322 0.3958 85.69 18.56 0% 0 0% 0 0% 0 0% 0%
20230302 18.5 18.9 18.38 18.8 1.73% 0.43% 0% 33720 0.6312 143.16 18.72 0% 0 0% 0 0% 0 0% 0%
20230301 18.3 18.58 18.16 18.48 0.76% 0.54% 0% 27463 0.5048 129.18 18.38 0% 0 0% 0 0% 0 0% 0%
20230228 17.95 18.37 17.95 18.34 1.66% 0.38% 0% 19047 0.3479 107.79 18.27 0% 0 0% 0 0% 0 0% 0%
20230227 17.88 18.22 17.87 18.04 0.22% -0.11% 0% 12952 0.2339 79.94 18.06 0% 0 0% 0 0% 0 0% 0%
20230224 17.94 18.02 17.85 18 0.33% 0.22% 0% 10195 0.1831 68.73 17.96 0% 0 0% 0 0% 0 0% 0%
20230223 17.81 18.03 17.81 17.94 0.79% -0.06% 0% 9743 0.1749 64.44 17.95 0% 0 0% 0 0% 0 0% 0%
20230222 17.87 17.91 17.73 17.8 -0.39% 0% 0% 6069 0.108 38.81 17.8 0% 0 0% 0 0% 0 0% 0%
20230221 18.05 18.08 17.77 17.87 -0.45% -0.06% 0% 8920 0.1595 55.15 17.88 0% 0 0% 0 0% 0 0% 0%
20230220 17.6 18.06 17.57 17.95 1.93% 0.73% 0% 10519 0.1875 63.35 17.82 0% 0 0% 0 0% 0 0% 0%
20230217 17.61 17.84 17.53 17.61 -0.11% -0.28% 0% 9143 0.1615 53.9 17.66 0% 0 0% 0 0% 0 0% 0%
20230216 17.88 18.02 17.5 17.63 -1.4% -1.18% 0% 12173 0.2172 72.55 17.84 0% 0 0% 0 0% 0 0% 0%
20230215 18.03 18.06 17.83 17.88 -0.56% -0.22% 0% 8460 0.1516 51.43 17.92 0% 0 0% 0 0% 0 0% 0%
20230214 18.05 18.09 17.85 17.98 0.17% 0.11% 0% 11604 0.2084 68.55 17.96 0% 0 0% 0 0% 0 0% 0%
20230213 17.79 18.06 17.62 17.95 1.53% 0.34% 0% 14010 0.2507 84.7 17.89 0% 0 0% 0 0% 0 0% 0%
20230210 17.7 17.88 17.61 17.68 0.06% -0.39% 0% 12234 0.2172 73.11 17.75 0% 0 0% 0 0% 0 0% 0%
20230209 17.55 17.73 17.42 17.67 0.63% 0.11% 0% 12970 0.2289 77.75 17.65 0% 0 0% 0 0% 0 0% 0%
20230208 17.58 17.7 17.5 17.56 0.17% -0.11% 0% 11131 0.1957 66.89 17.58 0% 0 0% 0 0% 0 0% 0%
20230207 17.44 17.55 17.41 17.53 0.63% 0.17% 0% 11492 0.2011 67.02 17.5 0% 0 0% 0 0% 0 0% 0%
20230206 17.34 17.57 17.32 17.42 0.06% 0% 0% 11523 0.2007 65.62 17.42 0% 0 0% 0 0% 0 0% 0%
20230203 17.36 17.45 17.23 17.41 0.35% 0.29% 0% 13669 0.2373 78.39 17.36 0% 0 0% 0 0% 0 0% 0%
20230202 17.31 17.48 17.28 17.35 0.23% -0.06% 0% 13287 0.2307 77.17 17.36 0% 0 0% 0 0% 0 0% 0%
20230201 17.05 17.33 17.04 17.31 1.41% 0.64% 0% 15074 0.2593 88.3 17.2 0% 0 0% 0 0% 0 0% 0%
20230131 16.95 17.08 16.89 17.07 0.71% 0.41% 0% 9283 0.1578 54.87 17 0% 0 0% 0 0% 0 0% 0%
20230130 17.01 17.18 16.93 16.95 1.01% -0.53% 0% 14222 0.2424 86.22 17.04 0% 0 0% 0 0% 0 0% 0%
20230120 16.7 16.88 16.58 16.78 0.72% 0.18% 0% 13759 0.2304 82.13 16.75 0% 0 0% 0 0% 0 0% 0%
20230119 16.62 16.79 16.5 16.66 0.24% 0.24% 0% 13780 0.229 100.17 16.62 0% 0 0% 0 0% 0 0% 0%
20230118 16.85 16.9 16.62 16.62 -1.31% -0.66% 0% 16970 0.2839 99.38 16.73 0% 0 0% 0 0% 0 0% 0%
20230117 17.21 17.21 16.77 16.84 -2.21% -0.47% 0% 16150 0.2732 95.46 16.92 0% 0 0% 0 0% 0 0% 0%
20230116 17.02 17.22 17 17.22 1.41% 0.58% 0% 11064 0.1894 65.85 17.12 0% 0 0% 0 0% 0 0% 0%
20230113 16.94 17.09 16.91 16.98 0.24% -0.06% 0% 9242 0.157 54.09 16.99 0% 0 0% 0 0% 0 0% 0%
20230112 17.08 17.2 16.88 16.94 -0.82% -0.24% 0% 10009 0.17 55.33 16.98 0% 0 0% 0 0% 0 0% 0%
20230111 17.34 17.43 17.08 17.08 -1.5% -0.76% 0% 11485 0.1977 56.5 17.21 0% 0 0% 0 0% 0 0% 0%
20230110 17.4 17.52 17.32 17.34 -0.57% -0.29% 0% 6642 0.1155 32.23 17.39 0% 0 0% 0 0% 0 0% 0%
20230109 17.45 17.73 17.39 17.44 0.63% -0.57% 0% 11296 0.1981 52.33 17.54 0% 0 0% 0 0% 0 0% 0%
20230106 17.62 17.62 17.32 17.33 -1.42% -0.63% 0% 10555 0.1841 47.48 17.44 0% 0 0% 0 0% 0 0% 0%
20230105 17.73 17.73 17.5 17.58 -0.85% 0.11% 0% 10386 0.1824 46.63 17.56 0% 0 0% 0 0% 0 0% 0%
20230104 17.62 17.76 17.45 17.73 0.8% 0.62% 0% 10119 0.1783 45.36 17.62 0% 0 0% 0 0% 0 0% 0%
20230103 17.2 17.68 17.11 17.59 1.5% 0.23% 0% 13349 0.2343 57.8 17.55 0% 0 0% 0 0% 0 0% 0%
20221230 17.19 17.41 16.98 17.33 1.64% 0.41% 0% 7869 0.1358 57.35 17.26 0% 0 0% 0 0% 0 0% 0%
20221229 17.37 17.37 16.96 17.05 -1.04% -0.12% 0% 8975 0.1532 33.17 17.07 0% 0 0% 0 0% 0 0% 0%
20221228 17.73 17.75 17.11 17.23 -1.32% -0.35% 0% 14380 0.2487 50.34 17.29 0% 0 0% 0 0% 0 0% 0%
20221227 17.48 17.73 17.23 17.46 -0.8% 0.29% 0% 8503 0.148 28.96 17.41 0% 0 0% 0 0% 0 0% 0%
20221226 17.07 17.64 16.98 17.6 3.1% 1.03% 0% 11449 0.1994 37.01 17.42 0% 0 0% 0 0% 0 0% 0%
20221223 17.29 17.8 16.88 17.07 -0.35% 0% 0% 12434 0.2123 36.21 17.07 0% 0 0% 0 0% 0 0% 0%
20221222 17.38 17.64 17.04 17.13 -1.55% -1.32% 0% 9732 0.1689 26.15 17.36 0% 0 0% 0 0% 0 0% 0%
20221221 17.54 17.7 17.3 17.4 -0.23% -0.57% 0% 8977 0.1571 22.73 17.5 0% 0 0% 0 0% 0 0% 0%
20221220 17.59 17.84 17.35 17.44 -0.68% -0.74% 0% 17589 0.309 42.63 17.57 0% 0 0% 0 0% 0 0% 0%
20221219 18.27 18.46 17.41 17.56 -3.83% -1.29% 0% 23086 0.4106 53.86 17.79 0% 0 0% 0 0% 0 0% 0%
20221216 18.33 18.67 18.19 18.26 -1.46% -0.44% 0% 17508 0.3211 40.29 18.34 0% 0 0% 0 0% 0 0% 0%
20221215 18.98 19.01 18.4 18.53 -1.75% -0.7% 0% 29686 0.5538 68.1 18.66 0% 0 0% 0 0% 0 0% 0%
20221214 18.11 19.03 18.02 18.86 3.97% 1.02% 0% 32531 0.6072 160.55 18.67 0% 0 0% 0 0% 0 0% 0%
20221213 18 18.35 17.91 18.14 0.28% -0.17% 0% 12010 0.2182 26.05 18.17 0% 0 0% 0 0% 0 0% 0%
20221212 18.04 18.22 18 18.09 0.17% -0.06% 0% 11540 0.2089 23.29 18.1 0% 0 0% 0 0% 0 0% 0%
20221209 18.42 18.51 18 18.06 -2.11% -0.77% 0% 17512 0.3188 36.31 18.2 0% 0 0% 0 0% 0 0% 0%
20221208 18.6 18.77 18.43 18.45 -0.75% -0.49% 0% 13438 0.2492 29.98 18.54 0% 0 0% 0 0% 0 0% 0%
20221207 18.69 18.93 18.55 18.59 -1.01% -0.69% 0% 15212 0.2847 33.89 18.72 0% 0 0% 0 0% 0 0% 0%
20221206 18.77 19.13 18.64 18.78 0.32% -0.37% 0% 17455 0.329 38.08 18.85 0% 0 0% 0 0% 0 0% 0%
20221205 18.79 19.14 18.61 18.72 0.16% -0.48% 0% 20388 0.3836 41.47 18.81 0% 0 0% 0 0% 0 0% 0%
20221202 18.52 18.83 18.5 18.69 0.16% 0% 0% 15241 0.2848 29.97 18.69 0% 0 0% 0 0% 0 0% 0%
20221201 18.48 18.86 18.35 18.66 2.3% 0.11% 0% 25975 0.4842 47.49 18.64 0% 0 0% 0 0% 0 0% 0%
20221130 18.8 18.8 18.1 18.24 -1.72% -0.6% 0% 21357 0.3918 40.55 18.35 0% 0 0% 0 0% 0 0% 0%
20221129 18.18 18.81 18.18 18.56 2.37% -0.27% 0% 26759 0.4981 51.64 18.61 0% 0 0% 0 0% 0 0% 0%
20221128 18.49 18.49 18.02 18.13 -1.41% -0.06% 0% 18179 0.3297 36.74 18.14 0% 0 0% 0 0% 0 0% 0%
20221125 18.65 18.85 18.34 18.39 -1.08% -0.92% 0% 22998 0.4269 47.94 18.56 0% 0 0% 0 0% 0 0% 0%
20221124 18.2 18.75 18.04 18.59 3.11% 0.32% 0% 39427 0.7307 83.08 18.53 0% 0 0% 0 0% 0 0% 0%
20221123 18.87 18.88 17.88 18.03 -3.01% -0.66% 0% 39094 0.7096 86.28 18.15 0% 0 0% 0 0% 0 0% 0%
20221122 18.11 19.19 18.04 18.59 2.71% -0.54% 0% 58881 1.1002 144.47 18.69 0% 0 0% 0 0% 0 0% 0%
20221121 17.7 18.4 17.44 18.1 1.51% 0.06% 0% 46244 0.8364 130.52 18.09 0% 0 0% 0 0% 0 0% 0%
20221118 17.38 18.48 17.27 17.83 3.3% -0.34% 0% 59770 1.069 193.29 17.89 0% 0 0% 0 0% 0 0% 0%
20221117 17.26 17.35 17 17.26 0.94% 0.52% 0% 12855 0.2207 48.2 17.17 0% 0 0% 0 0% 0 0% 0%
20221116 16.89 17.44 16.89 17.1 1.66% -0.75% 0% 31621 0.5447 122.02 17.23 0% 0 0% 0 0% 0 0% 0%
20221115 16.64 16.85 16.63 16.82 1.02% 0.12% 0% 8936 0.1501 36.16 16.8 0% 0 0% 0 0% 0 0% 0%
20221114 16.83 16.83 16.6 16.65 -0.42% -0.24% 0% 6970 0.1163 30.41 16.69 0% 0 0% 0 0% 0 0% 0%
20221111 16.85 16.87 16.69 16.72 0.6% -0.24% 0% 13568 0.2274 67.22 16.76 0% 0 0% 0 0% 0 0% 0%
20221110 16.6 16.77 16.57 16.62 -0.3% -0.3% 0% 8379 0.1397 43.89 16.67 0% 0 0% 0 0% 0 0% 0%
20221109 16.77 16.92 16.64 16.67 -0.6% -0.36% 0% 10764 0.1801 56.64 16.73 0% 0 0% 0 0% 0 0% 0%
20221108 16.76 16.88 16.68 16.77 -0.18% 0.12% 0% 8813 0.1476 47.82 16.75 0% 0 0% 0 0% 0 0% 0%
20221107 16.64 16.87 16.58 16.8 1.02% 0.24% 0% 11880 0.1991 66.85 16.76 0% 0 0% 0 0% 0 0% 0%
20221104 16.5 16.67 16.46 16.63 0.67% 0.24% 0% 10919 0.1812 64.91 16.59 0% 0 0% 0 0% 0 0% 0%
20221103 16.39 16.63 16.27 16.52 0.49% 0.12% 0% 9193 0.1517 61.41 16.5 0% 0 0% 0 0% 0 0% 0%
20221102 16.31 16.48 16.27 16.44 0.8% 0.18% 0% 9188 0.1508 63.52 16.41 0% 0 0% 0 0% 0 0% 0%
20221101 16.03 16.33 15.99 16.31 1.75% 0.74% 0% 9244 0.1497 75.47 16.19 0% 0 0% 0 0% 0 0% 0%
20221031 15.91 16.1 15.77 16.03 1.52% 0.38% 0% 6568 0.1049 53.79 15.97 0% 0 0% 0 0% 0 0% 0%
20221028 16.21 16.28 15.78 15.79 -3.07% -1.13% 0% 9774 0.1561 78.91 15.97 0% 0 0% 0 0% 0 0% 0%
20221027 16.16 16.6 16.16 16.29 1.18% -0.43% 0% 12874 0.2106 105.24 16.36 0% 0 0% 0 0% 0 0% 0%
20221026 15.84 16.11 15.79 16.1 2.22% 0.63% 0% 6811 0.109 58.14 16 0% 0 0% 0 0% 0 0% 0%
20221025 15.93 15.93 15.55 15.75 -0.57% 0.25% 0% 5988 0.0941 52.81 15.71 0% 0 0% 0 0% 0 0% 0%
20221024 16.14 16.28 15.77 15.84 -1.92% -1.43% 0% 9084 0.146 83.01 16.07 0% 0 0% 0 0% 0 0% 0%
20221021 16.01 16.22 16.01 16.15 -0.25% 0% 0% 6943 0.1121 66.24 16.15 0% 0 0% 0 0% 0 0% 0%
20221020 16 16.28 15.96 16.19 1.12% 0.12% 0% 9667 0.1563 92.35 16.17 0% 0 0% 0 0% 0 0% 0%
20221019 16.04 16.17 16.01 16.01 -0.81% -0.37% 0% 5782 0.0929 54.83 16.07 0% 0 0% 0 0% 0 0% 0%
20221018 16.1 16.22 16.09 16.14 -0.19% -0.06% 0% 7726 0.1248 70.01 16.15 0% 0 0% 0 0% 0 0% 0%
20221017 15.85 16.2 15.85 16.17 1.06% 0.37% 0% 8047 0.1296 74.58 16.11 0% 0 0% 0 0% 0 0% 0%
20220720 18.28 18.4 18.2 18.34 0.55% 0.11% 0% 16932 0.3102 60.98 18.32 0% 0 0% 0 0% 0 0% 0%
20220719 18.1 18.27 18.08 18.24 0.55% 0.33% 0% 17317 0.3149 49.74 18.18 0% 0 0% 0 0% 0 0% 0%
20220718 17.72 18.15 17.72 18.14 2.31% 0.5% 0% 17827 0.3218 46.05 18.05 0% 0 0% 0 0% 0 0% 0%
20220715 18.32 18.36 17.71 17.73 -3.43% -1.77% 0% 26422 0.477 65.84 18.05 0% 0 0% 0 0% 0 0% 0%
20220714 18.19 18.53 18.18 18.36 0.66% -0.16% 0% 18481 0.3399 44.35 18.39 0% 0 0% 0 0% 0 0% 0%
20220713 18.32 18.36 18.19 18.24 -0.33% -0.11% 0% 16613 0.3034 38.32 18.26 0% 0 0% 0 0% 0 0% 0%
20220712 18.62 18.68 18.36 18.48 -0.38% -0.22% 0% 17078 0.3163 37.45 18.52 0% 0 0% 0 0% 0 0% 0%
20220711 18.72 18.73 18.42 18.55 -1.07% 0% 0% 19997 0.3709 41.86 18.55 0% 0 0% 0 0% 0 0% 0%
20220708 18.91 19.09 18.73 18.75 -0.79% -0.58% 0% 25582 0.4824 52.14 18.86 0% 0 0% 0 0% 0 0% 0%
20220707 19.28 19.37 18.88 18.9 -3.87% -0.94% 0% 52044 0.9929 109.25 19.08 0% 0 0% 0 0% 0 0% 0%
20220706 18.9 19.72 18.3 19.66 3.26% 2.72% 0% 83862 1.6052 190.73 19.14 0% 0 0% 0 0% 0 0% 0%
20220705 19.08 19.38 18.69 19.04 1.6% -0.1% 0% 50842 0.9688 134.91 19.06 0% 0 0% 0 0% 0 0% 0%
20220704 19.01 19.1 18.61 18.74 -0.58% 0% 0% 24571 0.4604 68.55 18.74 0% 0 0% 0 0% 0 0% 0%
20220701 18.65 19.12 18.5 18.85 1.02% 0% 0% 41174 0.7761 117.11 18.85 0% 0 0% 0 0% 0 0% 0%
20220630 18.5 18.78 18.44 18.66 0.86% 0.21% 0% 22327 0.4158 65.52 18.62 0% 0 0% 0 0% 0 0% 0%
20220629 18.8 18.96 18.48 18.5 -1.7% -1.28% 0% 31420 0.5889 88.16 18.74 0% 0 0% 0 0% 0 0% 0%
20220628 18.73 18.82 18.6 18.82 -0.11% 0.53% 0% 25973 0.4863 66.16 18.72 0% 0 0% 0 0% 0 0% 0%
20220627 18.48 18.96 18.36 18.84 2.45% 0.8% 0% 42437 0.793 91.89 18.69 0% 0 0% 0 0% 0 0% 0%
20220624 18.23 18.57 18.23 18.39 0.71% 0% 0% 19955 0.367 44.48 18.39 0% 0 0% 0 0% 0 0% 0%
20220623 18.09 18.37 18.01 18.26 0.72% 0.38% 0% 19303 0.3512 42.75 18.19 0% 0 0% 0 0% 0 0% 0%
20220622 18.5 18.5 18.13 18.13 -1.95% -0.87% 0% 23024 0.4211 50.9 18.29 0% 0 0% 0 0% 0 0% 0%
20220621 18.59 18.66 18.21 18.49 -0.8% 0.22% 0% 31612 0.5832 68.76 18.45 0% 0 0% 0 0% 0 0% 0%
20220620 18.5 18.77 18.49 18.64 0.49% 0.05% 0% 25962 0.4836 55.68 18.63 0% 0 0% 0 0% 0 0% 0%
20220617 18.66 18.75 18.38 18.55 -1.33% 0.05% 0% 34490 0.6396 72.96 18.54 0% 0 0% 0 0% 0 0% 0%
20220616 19.01 19.01 18.66 18.8 -1.47% 0% 0% 50188 0.9437 107.73 18.8 0% 0 0% 0 0% 0 0% 0%
20220615 18.72 19.28 18.57 19.08 0.63% 1.11% 0% 78484 1.4809 178.55 18.87 0% 0 0% 0 0% 0 0% 0%
20220614 18.45 19.8 18.28 18.96 4.58% -0.05% 0% 106772 2.0258 277.55 18.97 0% 0 0% 0 0% 0 0% 0%
20220613 17.77 18.14 17.73 18.13 1.17% 0.67% 0% 24319 0.4381 77.51 18.01 0% 0 0% 0 0% 0 0% 0%
20220610 17.62 17.97 17.58 17.92 0.79% 0.34% 0% 19826 0.354 61.29 17.86 0% 0 0% 0 0% 0 0% 0%
20220609 18.04 18.05 17.64 17.78 -1.66% -0.11% 0% 22858 0.4068 65.32 17.8 0% 0 0% 0 0% 0 0% 0%
20220608 18.35 18.35 17.75 18.08 -1.63% 0.28% 0% 34383 0.6199 99.21 18.03 0% 0 0% 0 0% 0 0% 0%
20220607 18.4 18.59 18.01 18.38 -0.16% 0.22% 0% 42878 0.7862 112.07 18.34 0% 0 0% 0 0% 0 0% 0%
20220606 18.2 18.44 18.2 18.41 1.15% 0.38% 0% 30537 0.5599 81.64 18.34 0% 0 0% 0 0% 0 0% 0%
20220602 18.05 18.28 17.66 18.2 1.28% 0.94% 0% 34342 0.6192 84.44 18.03 0% 0 0% 0 0% 0 0% 0%
20220601 17.84 18.06 17.73 17.97 0.62% 0.06% 0% 26404 0.4741 62.15 17.96 0% 0 0% 0 0% 0 0% 0%
20220531 17.65 17.99 17.4 17.86 0.85% 0.9% 0% 27529 0.4874 55.77 17.7 0% 0 0% 0 0% 0 0% 0%
20220530 18 18 17.51 17.71 -0.06% 0.17% 0% 20704 0.366 37.36 17.68 0% 0 0% 0 0% 0 0% 0%
20220527 17.96 18.09 17.59 17.72 -1.23% -0.78% 0% 30223 0.5398 50.05 17.86 0% 0 0% 0 0% 0 0% 0%
20220526 17.74 18.21 17.28 17.94 1.99% 1.01% 0% 39815 0.7072 56.64 17.76 0% 0 0% 0 0% 0 0% 0%
20220525 17.34 17.64 17.25 17.59 1.27% 0.34% 0% 25514 0.4473 29.38 17.53 0% 0 0% 0 0% 0 0% 0%
20220524 18.88 18.88 17.33 17.37 -7.66% -3.07% 0% 76933 1.3789 81.14 17.92 0% 0 0% 0 0% 0 0% 0%
20220523 19 19.05 18.63 18.81 -0.37% 0.27% 0% 33643 0.631 37.05 18.76 0% 0 0% 0 0% 0 0% 0%
20220520 18.54 19.07 18.44 18.88 1.83% 0.16% 0% 54293 1.0233 56.71 18.85 0% 0 0% 0 0% 0 0% 0%
20220519 18.26 18.71 18.26 18.54 -0.91% 0.32% 0% 49802 0.9201 46.94 18.48 0% 0 0% 0 0% 0 0% 0%
20220518 18.03 19.31 17.98 18.71 3.31% -0.16% 0% 86275 1.6167 77.59 18.74 0% 0 0% 0 0% 0 0% 0%
20220517 19.22 19.27 18.01 18.11 -6.7% -1.2% 0% 84643 1.5516 70.63 18.33 0% 0 0% 0 0% 0 0% 0%
20220516 19.3 19.58 18.95 19.41 0.1% 1.15% 0% 70995 1.3627 57.84 19.19 0% 0 0% 0 0% 0 0% 0%
20220513 20 20.2 19.25 19.39 -5.28% -1.22% 0% 114998 2.2569 92.04 19.63 0% 0 0% 0 0% 0 0% 0%
20220512 19.61 21.14 18.9 20.47 6.45% 2.15% 0% 176689 3.5409 138.26 20.04 0% 0 0% 0 0% 0 0% 0%
20220511 18.87 19.37 18.48 19.23 2.89% 1% 0% 114460 2.1798 79.09 19.04 0% 0 0% 0 0% 0 0% 0%
20220510 18.32 18.7 17.92 18.69 0.48% 1.91% 0% 78503 1.4395 46.3 18.34 0% 0 0% 0 0% 0 0% 0%
20220509 17.92 18.67 17.92 18.6 2.82% 0.76% 0% 89366 1.6499 51.1 18.46 0% 0 0% 0 0% 0 0% 0%
20220506 18.02 19.45 17.97 18.09 -2% -3.57% 0% 138053 2.5896 84.01 18.76 0% 0 0% 0 0% 0 0% 0%
20220505 17.71 18.69 17.71 18.46 1.82% 0.98% 0% 116756 2.1342 75.35 18.28 0% 0 0% 0 0% 0 0% 0%
20220429 17.44 18.47 17.3 18.13 0.72% 0.78% 0% 149086 2.6824 102.02 17.99 0% 0 0% 0 0% 0 0% 0%
20220428 16.97 18.75 16.54 18 3.51% 2.27% 0% 174835 3.0769 129.75 17.6 0% 0 0% 0 0% 0 0% 0%
20220427 18.22 18.45 16.35 17.39 -6.25% 1.34% 0% 135328 2.3218 112.09 17.16 0% 0 0% 0 0% 0 0% 0%
20220426 18.73 19.92 18 18.55 -9.07% -1.17% 0% 177801 3.3375 180.51 18.77 0% 0 0% 0 0% 0 0% 0%
20220425 26 26.6 20.4 20.4 -20% -11.5% 0% 235639 5.4317 355.09 23.05 0% 0 0% 0 0% 0 0% 0%
20220422 22.8 25.5 22.64 25.5 20% 4.04% 0% 233776 5.729 574.01 24.51 0% 0 0% 0 0% 0 0% 0%
20220421 17.7 21.25 17.68 21.25 19.99% 1.29% 0% 124899 2.6204 593.62 20.98 0% 0 0% 0 0% 0 0% 0%
20220420 17.51 17.86 17.46 17.71 1.14% 0.06% 0% 9842 0.1742 89.55 17.7 0% 0 0% 0 0% 0 0% 0%
20220419 17.37 17.69 17.37 17.51 0.4% -0.17% 0% 6484 0.1137 59.63 17.54 0% 0 0% 0 0% 0 0% 0%
20220418 17.2 17.5 16.82 17.44 1.28% 1.34% 0% 8040 0.1384 70.46 17.21 0% 0 0% 0 0% 0 0% 0%
20220415 17.51 17.56 17.22 17.22 -2.49% -0.98% 0% 8477 0.1474 74.38 17.39 0% 0 0% 0 0% 0 0% 0%
20220414 17.62 17.84 17.62 17.66 0.28% -0.34% 0% 5271 0.0934 46.92 17.72 0% 0 0% 0 0% 0 0% 0%
20220413 17.88 18 17.61 17.61 -2.22% -0.84% 0% 6071 0.1078 51.55 17.76 0% 0 0% 0 0% 0 0% 0%
20220412 17.8 18.02 17.4 18.01 1.52% 1.58% 0% 8703 0.1543 63.9 17.73 0% 0 0% 0 0% 0 0% 0%
20220411 18.46 18.46 17.68 17.74 -3.9% -0.95% 0% 10164 0.182 73.9 17.91 0% 0 0% 0 0% 0 0% 0%
20220408 18.95 18.97 18.42 18.46 -2.07% -0.65% 0% 8721 0.162 65.98 18.58 0% 0 0% 0 0% 0 0% 0%
20220407 19.18 19.19 18.8 18.85 -2.03% -0.58% 0% 8063 0.1529 60.32 18.96 0% 0 0% 0 0% 0 0% 0%
20220401 19.01 19.09 18.89 18.99 -0.73% 0.21% 0% 7867 0.1491 56.2 18.95 0% 0 0% 0 0% 0 0% 0%
20220331 19.04 19.31 19.04 19.13 -0.05% -0.36% 0% 7084 0.136 49.34 19.2 0% 0 0% 0 0% 0 0% 0%
20220330 19 19.17 18.93 19.14 0.84% 0.26% 0% 6433 0.1228 40.11 19.09 0% 0 0% 0 0% 0 0% 0%
20220329 19.43 19.46 18.9 18.98 -1.45% -0.63% 0% 7119 0.136 40.84 19.1 0% 0 0% 0 0% 0 0% 0%
20220328 19.44 19.47 18.88 19.26 -1.28% 0.47% 0% 12016 0.2303 62.48 19.17 0% 0 0% 0 0% 0 0% 0%
20220325 19.24 20.14 19.19 19.51 1.67% -1.27% 0% 19955 0.3943 98.37 19.76 0% 0 0% 0 0% 0 0% 0%
20220324 19.54 19.54 19.18 19.19 -2.04% -0.42% 0% 8588 0.1655 43.18 19.27 0% 0 0% 0 0% 0 0% 0%
20220323 19.59 19.75 19.55 19.59 0% -0.31% 0% 7053 0.1386 34.92 19.65 0% 0 0% 0 0% 0 0% 0%
20220322 19.58 19.7 19.44 19.59 -0.31% 0.1% 0% 8135 0.1592 38.09 19.57 0% 0 0% 0 0% 0 0% 0%
20220321 19.51 19.65 19.45 19.65 0.72% 0.36% 0% 9088 0.1779 42 19.58 0% 0 0% 0 0% 0 0% 0%
20220318 19.35 19.6 19.3 19.51 0.52% 0.26% 0% 7811 0.152 35.41 19.46 0% 0 0% 0 0% 0 0% 0%
20220317 19.25 19.89 19.16 19.41 1.84% -0.56% 0% 12813 0.2501 57.84 19.52 0% 0 0% 0 0% 0 0% 0%
20220316 19.18 19.24 18.41 19.06 1.65% 0.95% 0% 11351 0.2143 53.14 18.88 0% 0 0% 0 0% 0 0% 0%
20220315 19.7 19.82 18.66 18.75 -5.35% -2.65% 0% 13596 0.2618 69.11 19.26 0% 0 0% 0 0% 0 0% 0%
20220311 19.95 20.32 19.56 20.3 0.84% 1.86% 0% 12521 0.2495 70.34 19.93 0% 0 0% 0 0% 0 0% 0%
20220310 20.21 20.59 20.11 20.13 0.95% -1.03% 0% 11159 0.227 69.64 20.34 0% 0 0% 0 0% 0 0% 0%
20220309 20.5 20.61 19.32 19.94 -2.35% -0.55% 0% 15283 0.3064 87.59 20.05 0% 0 0% 0 0% 0 0% 0%
20220308 21.26 21.39 20.3 20.42 -4.18% -1.35% 0% 16807 0.3479 101.43 20.7 0% 0 0% 0 0% 0 0% 0%
20220307 21.64 21.78 21.19 21.31 -2.2% -0.37% 0% 11716 0.2506 73.31 21.39 0% 0 0% 0 0% 0 0% 0%
20220304 21.87 22.05 21.68 21.79 -0.77% -0.41% 0% 10412 0.2278 67.46 21.88 0% 0 0% 0 0% 0 0% 0%
20220303 22.09 22.18 21.96 21.96 -0.5% -0.36% 0% 11889 0.262 79.04 22.04 0% 0 0% 0 0% 0 0% 0%
20220302 21.99 22.11 21.86 22.07 0.23% 0.27% 0% 7070 0.1556 47.07 22.01 0% 0 0% 0 0% 0 0% 0%
20220301 21.95 22.07 21.93 22.02 0.32% 0.05% 0% 7734 0.1702 50.12 22.01 0% 0 0% 0 0% 0 0% 0%
20220228 22.3 22.31 21.81 21.95 -1.66% 0% 0% 12142 0.2665 79.02 21.95 0% 0 0% 0 0% 0 0% 0%
20220225 22.27 22.54 22.26 22.32 0.86% -0.27% 0% 10811 0.242 74.17 22.38 0% 0 0% 0 0% 0 0% 0%
20220224 22.92 23.06 22 22.13 -3.49% -1.82% 0% 19464 0.4387 136.27 22.54 0% 0 0% 0 0% 0 0% 0%
20220223 22.74 22.99 22.7 22.93 0.88% 0.26% 0% 10532 0.2409 83.41 22.87 0% 0 0% 0 0% 0 0% 0%
20220222 23.1 23.1 22.65 22.73 -1.39% -0.35% 0% 11020 0.2514 90.82 22.81 0% 0 0% 0 0% 0 0% 0%
20220221 22.76 23.05 22.76 23.05 0.92% 0.66% 0% 9684 0.2218 75.76 22.9 0% 0 0% 0 0% 0 0% 0%
20220218 22.79 22.86 22.59 22.84 -0.48% 0.66% 0% 11142 0.2528 65.49 22.69 0% 0 0% 0 0% 0 0% 0%
20220217 22.99 23.13 22.84 22.95 -0.43% 0% 0% 10787 0.2476 54.17 22.95 0% 0 0% 0 0% 0 0% 0%
20220216 22.74 23.05 22.7 23.05 1.81% 0.7% 0% 10877 0.249 46.7 22.89 0% 0 0% 0 0% 0 0% 0%
20220215 22.56 22.76 22.44 22.64 0.35% 0.09% 0% 6172 0.1396 22.47 22.62 0% 0 0% 0 0% 0 0% 0%
20220214 22.4 22.73 22.25 22.56 0.71% 0.13% 0% 7331 0.1652 22.2 22.53 0% 0 0% 0 0% 0 0% 0%
20220211 22.82 22.98 22.36 22.4 -2.31% -0.88% 0% 9552 0.2159 22.27 22.6 0% 0 0% 0 0% 0 0% 0%
20220210 23.1 23.1 22.87 22.93 -0.69% -0.22% 0% 7220 0.1659 12.94 22.98 0% 0 0% 0 0% 0 0% 0%
20220209 23 23.16 22.91 23.09 0.43% 0.17% 0% 7650 0.1763 12.69 23.05 0% 0 0% 0 0% 0 0% 0%
20211203 26.19 26.31 26.04 26.2 0.42% 0.04% 0% 18840 0.4934 32.96 26.19 0% 0 0% 0 0% 0 0% 0%
20211202 26.66 26.71 26.08 26.09 -2.36% -0.99% 0% 41131 1.084 69.1 26.35 0% 0 0% 0 0% 0 0% 0%
20211201 26.42 26.87 26.42 26.72 -0.04% 0.15% 0% 30967 0.8261 51.04 26.68 0% 0 0% 0 0% 0 0% 0%
20211130 26.63 27.09 26.5 26.73 0.22% -0.11% 0% 32370 0.8663 52.06 26.76 0% 0 0% 0 0% 0 0% 0%
20211129 26.56 26.93 26.3 26.67 -1.44% 0.23% 0% 34846 0.9271 49.17 26.61 0% 0 0% 0 0% 0 0% 0%
20211126 27.3 27.53 27.03 27.06 -1.74% -0.62% 0% 44330 1.2073 57.82 27.23 0% 0 0% 0 0% 0 0% 0%
20211125 27.8 27.9 27.21 27.54 -2.13% 0.36% 0% 80845 2.2186 94.81 27.44 0% 0 0% 0 0% 0 0% 0%
20211124 27.04 28.47 26.78 28.14 4.92% 1.11% 0% 116161 3.2322 130.05 27.83 0% 0 0% 0 0% 0 0% 0%
20211123 27 27.15 26.66 26.82 -0.7% -0.11% 0% 41054 1.1023 46.22 26.85 0% 0 0% 0 0% 0 0% 0%
20211122 26.7 27.06 26.5 27.01 0.9% 0.41% 0% 36777 0.9892 40.66 26.9 0% 0 0% 0 0% 0 0% 0%
20211119 26.65 26.88 26.28 26.77 1.21% 0.49% 0% 38211 1.0178 40.72 26.64 0% 0 0% 0 0% 0 0% 0%
20211118 27 27.41 26.45 26.45 -1.64% -1.67% 0% 54655 1.4703 55.96 26.9 0% 0 0% 0 0% 0 0% 0%
20211117 26.87 27.06 26.64 26.89 0% 0.07% 0% 43879 1.179 44.19 26.87 0% 0 0% 0 0% 0 0% 0%
20211116 28.29 28.4 26.88 26.89 -6.37% -1.83% 0% 96852 2.6526 96.15 27.39 0% 0 0% 0 0% 0 0% 0%
20211115 28.34 29.12 27.68 28.72 1.34% 1.2% 0% 101306 2.8751 105.5 28.38 0% 0 0% 0 0% 0 0% 0%
20211112 27.6 28.68 27.2 28.34 1.07% 1.29% 0% 122845 3.4377 124.28 27.98 0% 0 0% 0 0% 0 0% 0%
20211111 26.5 28.32 26.35 28.04 4.32% 1.7% 0% 131754 3.6318 130.71 27.57 0% 0 0% 0 0% 0 0% 0%
20211110 26 27.27 25.92 26.88 2.87% 1.78% 0% 79826 2.1085 78.01 26.41 0% 0 0% 0 0% 0 0% 0%
20211109 25.85 26.38 25.7 26.13 1.12% 0% 0% 56444 1.4746 52 26.13 0% 0 0% 0 0% 0 0% 0%
20211108 26.1 26.1 25.48 25.84 -2.56% 0.47% 0% 64202 1.651 52.02 25.72 0% 0 0% 0 0% 0 0% 0%
20211105 25.8 26.71 25.65 26.52 2.47% 0.87% 0% 80693 2.1218 61.08 26.29 0% 0 0% 0 0% 0 0% 0%
20211104 26 26.35 25.68 25.88 -0.15% -0.31% 0% 65577 1.7023 45.07 25.96 0% 0 0% 0 0% 0 0% 0%
20211103 26.74 26.75 25.52 25.92 -2.92% 0.19% 0% 80336 2.0785 47.7 25.87 0% 0 0% 0 0% 0 0% 0%
20211102 26.58 27.19 26.31 26.7 0.98% -0.19% 0% 97330 2.6037 48.97 26.75 0% 0 0% 0 0% 0 0% 0%
20211101 27.1 27.47 26.17 26.44 -4.58% -0.49% 0% 118822 3.1571 45.07 26.57 0% 0 0% 0 0% 0 0% 0%
20211029 27.5 29.51 27.11 27.71 -3.75% -1.04% 0% 132572 3.7122 32.09 28 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