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. 争光股份301092
    4. 返回上一页 刷新
股票代码（例：sz301092）       366条   (进入争光股份股票专站) 争光股份股票成本分析
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 32.07 32.3 30.88 31.23 -4.7% 0.06% 0% 67045 2.0922 103.5 31.21 0% 0 0% 0 0% 0 0% 0%
20230927 31.5 33.31 31.08 32.77 4.43% 1.46% 0% 93961 3.0346 158.85 32.3 0% 0 0% 0 0% 0 0% 0%
20230926 31.2 31.94 30.71 31.38 -2.43% 0.13% 0% 57108 1.7899 102.56 31.34 0% 0 0% 0 0% 0 0% 0%
20230925 31.28 32.5 30.8 32.16 1.9% 0.91% 0% 93822 2.9897 167.23 31.87 0% 0 0% 0 0% 0 0% 0%
20230922 28.95 32.2 28.8 31.56 9.02% 1.91% 0% 84079 2.6042 167.08 30.97 0% 0 0% 0 0% 0 0% 0%
20230921 29.62 30.12 28.63 28.95 -3.98% -0.99% 0% 39914 1.167 87.78 29.24 0% 0 0% 0 0% 0 0% 0%
20230920 30.36 31.07 29.95 30.15 -3.33% -1.08% 0% 47739 1.455 113.5 30.48 0% 0 0% 0 0% 0 0% 0%
20230919 29.19 32.5 29.19 31.19 5.94% 0.06% 0% 70757 2.2056 183.93 31.17 0% 0 0% 0 0% 0 0% 0%
20230918 29.12 29.79 28.89 29.44 -0.57% 0.44% 0% 24138 0.7074 64.61 29.31 0% 0 0% 0 0% 0 0% 0%
20230915 29.29 30.3 28.68 29.61 0.37% 0.17% 0% 38936 1.1509 100.62 29.56 0% 0 0% 0 0% 0 0% 0%
20230914 29.98 30.52 29.4 29.5 -1.67% -0.97% 0% 32585 0.9708 80.5 29.79 0% 0 0% 0 0% 0 0% 0%
20230913 29.79 30.3 29.55 30 -1.32% 0.54% 0% 42628 1.2719 93.63 29.84 0% 0 0% 0 0% 0 0% 0%
20230912 27.93 30.58 27.81 30.4 7.99% 1.91% 0% 67789 2.0224 145.54 29.83 0% 0 0% 0 0% 0 0% 0%
20230911 27.3 28.2 27.14 28.15 3.15% 0.72% 0% 23174 0.6476 46.63 27.95 0% 0 0% 0 0% 0 0% 0%
20230908 27.17 27.43 27.11 27.29 0.11% 0% 0% 12286 0.3353 20.95 27.29 0% 0 0% 0 0% 0 0% 0%
20230907 28.13 28.18 27.24 27.26 -3.57% -1.3% 0% 25468 0.7034 39.15 27.62 0% 0 0% 0 0% 0 0% 0%
20230906 28.12 28.43 27.8 28.27 -0.6% 0.68% 0% 22853 0.6418 33.42 28.08 0% 0 0% 0 0% 0 0% 0%
20230905 29.4 29.58 28.01 28.44 -3.2% 0.04% 0% 40265 1.1446 53.64 28.43 0% 0 0% 0 0% 0 0% 0%
20230904 29.89 30.06 29.2 29.38 -3.55% -0.68% 0% 40602 1.2011 54.41 29.58 0% 0 0% 0 0% 0 0% 0%
20230901 31.2 31.54 30.28 30.46 -4.78% -1.2% 0% 57968 1.7871 82.95 30.83 0% 0 0% 0 0% 0 0% 0%
20230831 30.24 32.18 29.95 31.99 7.39% 2.43% 0% 81281 2.5386 123.29 31.23 0% 0 0% 0 0% 0 0% 0%
20230830 31.28 31.28 29.74 29.79 -5.22% -1.78% 0% 56071 1.7009 87.93 30.33 0% 0 0% 0 0% 0 0% 0%
20230829 31.3 31.85 30.28 31.43 -1.32% 1.42% 0% 70076 2.172 115.17 30.99 0% 0 0% 0 0% 0 0% 0%
20230828 30.75 32 29.57 31.85 6.99% 2.54% 0% 90690 2.8167 155.85 31.06 0% 0 0% 0 0% 0 0% 0%
20230825 29.02 31.27 28.9 29.77 0% -2.36% 0% 73536 2.2423 132.5 30.49 0% 0 0% 0 0% 0 0% 0%
20230824 29.7 29.84 28.29 29.77 -2.52% 2.44% 0% 63247 1.8382 113.13 29.06 0% 0 0% 0 0% 0 0% 0%
20230823 28.73 31.33 28.56 30.54 4.62% 1.19% 0% 88605 2.674 182.76 30.18 0% 0 0% 0 0% 0 0% 0%
20230822 27.39 29.8 26.88 29.19 4.81% 1.53% 0% 63644 1.8296 151.18 28.75 0% 0 0% 0 0% 0 0% 0%
20230821 27.92 28.97 27.8 27.85 0.22% -1.03% 0% 24791 0.6977 67.32 28.14 0% 0 0% 0 0% 0 0% 0%
20230818 28.22 28.36 27.65 27.79 -1.8% -0.54% 0% 29347 0.82 82.32 27.94 0% 0 0% 0 0% 0 0% 0%
20230817 28.74 28.78 27.61 28.3 -3.54% 0.71% 0% 46796 1.3151 138.72 28.1 0% 0 0% 0 0% 0 0% 0%
20230816 28.53 29.94 28.36 29.34 3.49% 0.1% 0% 61536 1.8037 215.51 29.31 0% 0 0% 0 0% 0 0% 0%
20230815 28.21 29.46 28.08 28.35 -0.84% -1.05% 0% 50060 1.4342 207.72 28.65 0% 0 0% 0 0% 0 0% 0%
20230814 27.67 28.59 27.29 28.59 1.89% 1.96% 0% 47265 1.3253 217.33 28.04 0% 0 0% 0 0% 0 0% 0%
20230811 26.58 28.75 26.41 28.06 5.37% 0.39% 0% 55724 1.5574 277.88 27.95 0% 0 0% 0 0% 0 0% 0%
20230810 26.22 26.9 26.14 26.63 1.91% -0.08% 0% 11593 0.3089 76.19 26.65 0% 0 0% 0 0% 0 0% 0%
20230809 26.5 26.58 26.1 26.13 -1.73% -0.46% 0% 7593 0.1993 47.93 26.25 0% 0 0% 0 0% 0 0% 0%
20230808 26.45 26.59 26.27 26.59 0.53% 0.42% 0% 5556 0.1471 27 26.48 0% 0 0% 0 0% 0 0% 0%
20230807 26.52 26.72 26.19 26.45 -0.08% 0.34% 0% 9010 0.2375 41.82 26.36 0% 0 0% 0 0% 0 0% 0%
20230804 26.75 26.89 26.41 26.47 -0.94% -0.19% 0% 10282 0.2727 47.93 26.52 0% 0 0% 0 0% 0 0% 0%
20230803 26.47 26.81 26.46 26.72 0.23% 0.26% 0% 7388 0.1969 34.73 26.65 0% 0 0% 0 0% 0 0% 0%
20230802 26.8 26.94 26.48 26.66 -0.82% 0.19% 0% 10536 0.2804 47.36 26.61 0% 0 0% 0 0% 0 0% 0%
20230801 27.3 27.45 26.6 26.88 -2.22% 0.04% 0% 18483 0.4966 79.63 26.87 0% 0 0% 0 0% 0 0% 0%
20230731 27.35 27.56 27.09 27.49 -0.58% 0.66% 0% 19710 0.5383 87.74 27.31 0% 0 0% 0 0% 0 0% 0%
20230728 27.13 28 26.49 27.65 1.99% 0.91% 0% 25715 0.7045 115.37 27.4 0% 0 0% 0 0% 0 0% 0%
20230727 27.02 27.56 26.86 27.11 0.82% -0.55% 0% 14847 0.4047 56.19 27.26 0% 0 0% 0 0% 0 0% 0%
20230726 27.31 27.34 26.86 26.89 -1.57% -0.59% 0% 12634 0.3417 37.06 27.05 0% 0 0% 0 0% 0 0% 0%
20230725 27.18 27.73 27.18 27.32 0.85% -0.11% 0% 11971 0.3274 27.35 27.35 0% 0 0% 0 0% 0 0% 0%
20230724 27.25 27.3 26.94 27.09 0% -0.18% 0% 10771 0.2923 20.5 27.14 0% 0 0% 0 0% 0 0% 0%
20230721 27.3 27.63 26.99 27.09 -1.35% -0.7% 0% 12318 0.336 18.94 27.28 0% 0 0% 0 0% 0 0% 0%
20230720 27.93 28.09 27.46 27.46 -1.65% -1.05% 0% 16727 0.4642 23.8 27.75 0% 0 0% 0 0% 0 0% 0%
20230719 28.24 28.49 27.71 27.92 -1.31% -0.25% 0% 22705 0.6355 30.99 27.99 0% 0 0% 0 0% 0 0% 0%
20230718 28.53 28.69 28.2 28.29 -0.77% -0.28% 0% 19225 0.5455 25.25 28.37 0% 0 0% 0 0% 0 0% 0%
20230717 28.69 29.1 28.3 28.51 -1.55% -0.24% 0% 27466 0.7851 35.59 28.58 0% 0 0% 0 0% 0 0% 0%
20230714 30.07 30.07 28.77 28.96 -3.53% -0.45% 0% 64193 1.8672 86.78 29.09 0% 0 0% 0 0% 0 0% 0%
20230713 32 32.9 29.7 30.02 -5.83% -3.5% 0% 84432 2.6269 131.95 31.11 0% 0 0% 0 0% 0 0% 0%
20230712 30.72 33.96 30.71 31.88 0.54% -1.76% 0% 95929 3.1131 193.03 32.45 0% 0 0% 0 0% 0 0% 0%
20230711 31.8 31.8 30.09 31.71 -3.76% 2.39% 0% 82301 2.5486 177.14 30.97 0% 0 0% 0 0% 0 0% 0%
20230710 29.9 34.86 29.2 32.95 8.75% 2.11% 0% 110533 3.5665 325.95 32.27 0% 0 0% 0 0% 0 0% 0%
20230707 28.14 32.48 28.14 30.3 6.24% 1.41% 0% 67886 2.0282 265.55 29.88 0% 0 0% 0 0% 0 0% 0%
20230706 29.26 30.37 28.11 28.52 -1.76% -1.04% 0% 47212 1.3608 208.36 28.82 0% 0 0% 0 0% 0 0% 0%
20230705 27.38 29.39 27.02 29.03 6.07% 1.79% 0% 53040 1.5128 311.37 28.52 0% 0 0% 0 0% 0 0% 0%
20230704 26.75 28.08 26.75 27.37 4.35% 0% 0% 29641 0.8113 207.51 27.37 0% 0 0% 0 0% 0 0% 0%
20230703 26.13 26.9 26.13 26.23 0.19% -0.61% 0% 7087 0.187 58.28 26.39 0% 0 0% 0 0% 0 0% 0%
20230630 25.5 26.3 25.5 26.18 2.19% 0.31% 0% 8285 0.2162 64.51 26.1 0% 0 0% 0 0% 0 0% 0%
20230629 25.14 25.74 25.06 25.62 1.99% 0.2% 0% 8359 0.2137 60.45 25.57 0% 0 0% 0 0% 0 0% 0%
20230628 25.11 25.27 24.64 25.12 -0.08% 0.64% 0% 6960 0.1737 47.45 24.96 0% 0 0% 0 0% 0 0% 0%
20230627 24.69 25.16 24.69 25.14 1.82% 0.32% 0% 6516 0.1633 43.62 25.06 0% 0 0% 0 0% 0 0% 0%
20230626 25.18 25.32 24.6 24.69 -1.71% -0.96% 0% 7597 0.1894 49.99 24.93 0% 0 0% 0 0% 0 0% 0%
20230621 25.72 26 25.12 25.12 -2.1% -1.3% 0% 8082 0.2057 53.51 25.45 0% 0 0% 0 0% 0 0% 0%
20230620 26.08 26.35 25.64 25.66 -1.61% -0.54% 0% 8164 0.2106 56.21 25.8 0% 0 0% 0 0% 0 0% 0%
20230619 26.26 26.52 26 26.08 -1.21% -0.31% 0% 8851 0.2315 63.03 26.16 0% 0 0% 0 0% 0 0% 0%
20230616 26.15 26.76 26.15 26.4 0.23% -0.26% 0% 8819 0.2334 64.48 26.47 0% 0 0% 0 0% 0 0% 0%
20230615 26.4 26.46 25.71 26.34 -0.34% 1% 0% 12609 0.3289 90.77 26.08 0% 0 0% 0 0% 0 0% 0%
20230614 26.12 27.08 25.76 26.55 1.41% 0.15% 0% 14719 0.3902 112.45 26.51 0% 0 0% 0 0% 0 0% 0%
20230613 26.01 26.19 25.81 26.18 1% 0.5% 0% 4349 0.1133 34.67 26.05 0% 0 0% 0 0% 0 0% 0%
20230612 25.68 26.05 25.23 25.92 0.9% 0.86% 0% 5471 0.1406 45.37 25.7 0% 0 0% 0 0% 0 0% 0%
20230609 25.5 25.79 25.41 25.69 0.75% 0.35% 0% 4476 0.1146 37.56 25.6 0% 0 0% 0 0% 0 0% 0%
20230608 25.89 26.12 25.49 25.5 -1.51% -0.7% 0% 5230 0.1343 42.45 25.68 0% 0 0% 0 0% 0 0% 0%
20230607 26.47 26.47 25.74 25.89 -0.8% -0.19% 0% 5116 0.1327 41.67 25.94 0% 0 0% 0 0% 0 0% 0%
20230606 27.06 27.07 26.08 26.1 -3.01% -1.1% 0% 6506 0.1717 53.91 26.39 0% 0 0% 0 0% 0 0% 0%
20230605 27.15 27.25 26.86 26.91 -0.04% -0.3% 0% 7398 0.1997 64.35 26.99 0% 0 0% 0 0% 0 0% 0%
20230602 26.38 27.08 26.38 26.92 1.89% 0.37% 0% 10130 0.2717 90.91 26.82 0% 0 0% 0 0% 0 0% 0%
20230601 26.18 26.68 26.03 26.42 0.92% 0% 0% 7154 0.189 84.05 26.42 0% 0 0% 0 0% 0 0% 0%
20230531 26.22 26.36 26.05 26.18 -0.15% -0.15% 0% 5362 0.1406 64.85 26.22 0% 0 0% 0 0% 0 0% 0%
20230530 26.37 26.42 25.86 26.22 -0.23% 0.38% 0% 5567 0.1454 53.76 26.12 0% 0 0% 0 0% 0 0% 0%
20230529 26.6 26.71 26.1 26.28 -0.9% -0.11% 0% 6503 0.1711 63.45 26.31 0% 0 0% 0 0% 0 0% 0%
20230526 26.78 26.78 26.15 26.52 -1.08% 0.34% 0% 9175 0.2425 90.42 26.43 0% 0 0% 0 0% 0 0% 0%
20230525 26.66 26.81 26.2 26.81 0.87% 0.75% 0% 7810 0.2078 83.92 26.61 0% 0 0% 0 0% 0 0% 0%
20230524 26.21 26.66 25.94 26.58 0.91% 0.61% 0% 6602 0.1744 73.41 26.42 0% 0 0% 0 0% 0 0% 0%
20230523 26.17 26.56 26.15 26.34 0.27% -0.23% 0% 5387 0.1422 58.26 26.4 0% 0 0% 0 0% 0 0% 0%
20230522 26.2 26.35 25.93 26.27 0.92% 0.54% 0% 4814 0.1258 49.24 26.13 0% 0 0% 0 0% 0 0% 0%
20230519 25.88 26.23 25.88 26.03 -0.34% -0.12% 0% 5149 0.1342 50.25 26.06 0% 0 0% 0 0% 0 0% 0%
20230518 26.03 26.14 25.81 26.12 0.35% 0.58% 0% 5411 0.1405 52.39 25.97 0% 0 0% 0 0% 0 0% 0%
20230517 25.62 26.1 25.44 26.03 1.32% 0.7% 0% 7939 0.2052 77.31 25.85 0% 0 0% 0 0% 0 0% 0%
20230516 25.59 25.74 25.3 25.69 0.31% 0.51% 0% 6349 0.1623 60.71 25.56 0% 0 0% 0 0% 0 0% 0%
20230515 24.96 25.62 24.91 25.61 2.32% 0.95% 0% 7328 0.1859 65.51 25.37 0% 0 0% 0 0% 0 0% 0%
20230510 24.72 25.15 24.71 24.87 0.48% 0.04% 0% 4766 0.1185 49.05 24.86 0% 0 0% 0 0% 0 0% 0%
20230509 25.25 25.27 24.74 24.75 -1.9% -0.84% 0% 7070 0.1765 50.69 24.96 0% 0 0% 0 0% 0 0% 0%
20230508 25.25 25.32 24.95 25.23 0.6% 0.16% 0% 6889 0.1735 48.99 25.19 0% 0 0% 0 0% 0 0% 0%
20230505 25.21 25.31 24.65 25.08 -1.26% 0.72% 0% 7928 0.1974 55.14 24.9 0% 0 0% 0 0% 0 0% 0%
20230504 25.68 25.7 25.11 25.4 -1.13% 0.2% 0% 8456 0.2144 58.46 25.35 0% 0 0% 0 0% 0 0% 0%
20230428 25.44 25.76 25.25 25.69 1.66% 0.78% 0% 6719 0.1713 44.71 25.49 0% 0 0% 0 0% 0 0% 0%
20230427 25.45 25.69 25.21 25.27 -0.82% -0.43% 0% 6088 0.1545 37.71 25.38 0% 0 0% 0 0% 0 0% 0%
20230426 24.93 25.57 24.89 25.48 2.17% 0.67% 0% 8210 0.2078 47.16 25.31 0% 0 0% 0 0% 0 0% 0%
20230425 25.5 25.95 24.6 24.94 -2.43% -0.64% 0% 10346 0.2597 55.16 25.1 0% 0 0% 0 0% 0 0% 0%
20230424 25.46 25.87 24.98 25.56 0.43% 0.43% 0% 9205 0.2343 49.45 25.45 0% 0 0% 0 0% 0 0% 0%
20230421 27.11 27.14 25.37 25.45 -7.45% -2.08% 0% 23678 0.6154 124.3 25.99 0% 0 0% 0 0% 0 0% 0%
20230420 27.87 27.87 27.27 27.5 -1.11% 0.07% 0% 7710 0.2119 45.54 27.48 0% 0 0% 0 0% 0 0% 0%
20230419 27.88 28.07 27.57 27.81 -0.71% 0.22% 0% 7835 0.2174 45.39 27.75 0% 0 0% 0 0% 0 0% 0%
20230418 28.34 28.34 27.83 28.01 -0.95% -0.04% 0% 7126 0.1997 39.21 28.02 0% 0 0% 0 0% 0 0% 0%
20230417 28.17 28.38 28.05 28.28 0.28% 0.14% 0% 7096 0.2004 39.33 28.24 0% 0 0% 0 0% 0 0% 0%
20230414 28.03 28.22 27.68 28.2 1.37% 0.71% 0% 7351 0.2058 41.89 28 0% 0 0% 0 0% 0 0% 0%
20230413 28.11 28.33 27.81 27.82 -1.73% -0.39% 0% 8503 0.2375 50.11 27.93 0% 0 0% 0 0% 0 0% 0%
20230412 28.03 28.33 27.94 28.31 1.03% 0.57% 0% 7159 0.2015 43.19 28.15 0% 0 0% 0 0% 0 0% 0%
20230411 28.49 28.54 27.8 28.02 -0.46% 0.14% 0% 7652 0.2141 47.03 27.98 0% 0 0% 0 0% 0 0% 0%
20230410 28.72 28.91 28.11 28.15 -1.98% -0.98% 0% 8980 0.2553 54.41 28.43 0% 0 0% 0 0% 0 0% 0%
20230407 28.28 28.82 28.24 28.72 1.63% 0.14% 0% 9735 0.2792 60.51 28.68 0% 0 0% 0 0% 0 0% 0%
20230406 28.73 28.75 28.06 28.26 -1.94% -0.11% 0% 11355 0.3212 67.82 28.29 0% 0 0% 0 0% 0 0% 0%
20230404 29.63 29.73 28.67 28.82 -3.16% -0.86% 0% 14408 0.4189 85.21 29.07 0% 0 0% 0 0% 0 0% 0%
20230403 28.85 29.78 28.72 29.76 3.05% 1.09% 0% 11796 0.3473 71.15 29.44 0% 0 0% 0 0% 0 0% 0%
20230331 28.87 29.22 28.69 28.88 0.35% -0.24% 0% 6930 0.2006 41.86 28.95 0% 0 0% 0 0% 0 0% 0%
20230330 29.2 29.43 28.74 28.78 -1.34% -0.59% 0% 8971 0.2597 53.35 28.95 0% 0 0% 0 0% 0 0% 0%
20230329 29.71 29.92 29.08 29.17 -2.02% -0.61% 0% 11283 0.3312 66.8 29.35 0% 0 0% 0 0% 0 0% 0%
20230328 29.96 30.07 29.59 29.77 0.2% -0.27% 0% 12096 0.3611 72.65 29.85 0% 0 0% 0 0% 0 0% 0%
20230327 29.95 29.95 29.42 29.71 -0.2% 0.3% 0% 9114 0.27 51.69 29.62 0% 0 0% 0 0% 0 0% 0%
20230324 29.95 30.37 29.6 29.77 -0.77% -0.37% 0% 11993 0.3584 66.85 29.88 0% 0 0% 0 0% 0 0% 0%
20230323 29.47 30 29.12 30 2.25% 0.87% 0% 15392 0.4577 98.92 29.74 0% 0 0% 0 0% 0 0% 0%
20230322 28.98 29.85 28.95 29.34 0.93% -0.37% 0% 14155 0.4169 65.48 29.45 0% 0 0% 0 0% 0 0% 0%
20230321 28.15 29.09 27.94 29.07 3.64% 1.79% 0% 12864 0.3674 60.33 28.56 0% 0 0% 0 0% 0 0% 0%
20230320 27.93 28.09 27.63 28.05 0.47% 0.54% 0% 9019 0.2516 41.72 27.9 0% 0 0% 0 0% 0 0% 0%
20230317 28.17 28.31 27.88 27.92 -0.25% -0.53% 0% 9386 0.2635 42.95 28.07 0% 0 0% 0 0% 0 0% 0%
20230316 28.76 28.97 27.98 27.99 -2.98% -1.17% 0% 11357 0.3216 50.96 28.32 0% 0 0% 0 0% 0 0% 0%
20230315 28.8 29.6 28.8 28.85 0.77% -1.23% 0% 13154 0.3842 58.24 29.21 0% 0 0% 0 0% 0 0% 0%
20230314 29.67 29.88 28.03 28.63 -3.6% -0.17% 0% 20875 0.5987 89.66 28.68 0% 0 0% 0 0% 0 0% 0%
20230313 29.86 30.72 29.35 29.7 -1.92% -0.8% 0% 18019 0.5394 86.81 29.94 0% 0 0% 0 0% 0 0% 0%
20230310 30.32 31.34 30.11 30.28 -1.3% -1.11% 0% 22681 0.6945 119.69 30.62 0% 0 0% 0 0% 0 0% 0%
20230309 29.59 30.8 29.48 30.68 4% 1.02% 0% 23553 0.7154 136.91 30.37 0% 0 0% 0 0% 0 0% 0%
20230308 29 29.57 29 29.5 1.03% 0.31% 0% 6293 0.1851 42.14 29.41 0% 0 0% 0 0% 0 0% 0%
20230307 30.11 30.11 29.18 29.2 -3.31% -1.35% 0% 12162 0.36 82.44 29.6 0% 0 0% 0 0% 0 0% 0%
20230306 30 30.25 29.76 30.2 0.67% 0.63% 0% 9473 0.2843 67.62 30.01 0% 0 0% 0 0% 0 0% 0%
20230303 30.1 30.27 29.69 30 -0.4% 0.07% 0% 9557 0.2865 68.99 29.98 0% 0 0% 0 0% 0 0% 0%
20230302 30.56 30.64 30.09 30.12 -1.34% -0.66% 0% 8860 0.2686 65.37 30.32 0% 0 0% 0 0% 0 0% 0%
20230301 30.02 30.56 29.91 30.53 1.7% 0.63% 0% 12124 0.3679 85.44 30.34 0% 0 0% 0 0% 0 0% 0%
20230228 29.77 30.04 29.54 30.02 1.42% 0.7% 0% 7572 0.2257 52.22 29.81 0% 0 0% 0 0% 0 0% 0%
20230227 29.78 30.06 29.59 29.6 -0.77% -0.57% 0% 7923 0.2359 48.26 29.77 0% 0 0% 0 0% 0 0% 0%
20230224 30.24 30.38 29.81 29.83 -1.36% -0.57% 0% 10042 0.3013 51.01 30 0% 0 0% 0 0% 0 0% 0%
20230223 30.55 30.55 30.14 30.24 -0.69% -0.33% 0% 9275 0.2814 45.74 30.34 0% 0 0% 0 0% 0 0% 0%
20230222 30.07 30.64 29.99 30.45 0.43% 0.16% 0% 10214 0.3105 46.81 30.4 0% 0 0% 0 0% 0 0% 0%
20230221 30.22 30.75 30.12 30.32 -0.26% -0.43% 0% 11362 0.346 48.83 30.45 0% 0 0% 0 0% 0 0% 0%
20230220 30.17 30.42 29.87 30.4 0.43% 0.73% 0% 11005 0.3321 47.05 30.18 0% 0 0% 0 0% 0 0% 0%
20230217 30.17 30.84 30.16 30.27 0.53% -0.69% 0% 13885 0.4232 59.37 30.48 0% 0 0% 0 0% 0 0% 0%
20230216 31.79 31.79 29.92 30.11 -5.11% -2.4% 0% 25372 0.7827 108.47 30.85 0% 0 0% 0 0% 0 0% 0%
20230215 31.78 31.78 31.27 31.73 -0.06% 0.79% 0% 15389 0.4844 70.05 31.48 0% 0 0% 0 0% 0 0% 0%
20230214 31.91 32.09 31.46 31.75 -1.03% 0.16% 0% 24025 0.7616 108.56 31.7 0% 0 0% 0 0% 0 0% 0%
20230213 30.86 32.34 30.56 32.08 4.36% 1.1% 0% 38005 1.2059 177.47 31.73 0% 0 0% 0 0% 0 0% 0%
20230210 31.06 31.25 30.51 30.74 -1.16% -0.1% 0% 16300 0.5016 79.91 30.77 0% 0 0% 0 0% 0 0% 0%
20230209 30.58 31.22 30.22 31.1 1.07% 0.81% 0% 22948 0.7079 115.07 30.85 0% 0 0% 0 0% 0 0% 0%
20230208 30.08 30.97 30.02 30.77 1.95% 0.46% 0% 23113 0.708 113.71 30.63 0% 0 0% 0 0% 0 0% 0%
20230207 30.2 30.2 29.85 30.18 0.84% 0.47% 0% 8348 0.2508 43.28 30.04 0% 0 0% 0 0% 0 0% 0%
20230206 30.29 30.29 29.88 29.93 -1.16% -0.3% 0% 8925 0.2679 45.78 30.02 0% 0 0% 0 0% 0 0% 0%
20230203 30.47 30.47 29.75 30.28 -0.26% 0.66% 0% 15669 0.4714 79.62 30.08 0% 0 0% 0 0% 0 0% 0%
20230202 30.5 30.58 30.25 30.36 -0.46% -0.13% 0% 16139 0.4907 83.91 30.4 0% 0 0% 0 0% 0 0% 0%
20230201 30.48 30.5 30.01 30.5 0.49% 0.76% 0% 18179 0.5503 98.1 30.27 0% 0 0% 0 0% 0 0% 0%
20230131 29.88 30.43 29.62 30.35 1.4% 0.73% 0% 17445 0.5257 98.35 30.13 0% 0 0% 0 0% 0 0% 0%
20230130 29.76 30.2 29.76 29.93 1.6% -0.2% 0% 20523 0.6155 119.01 29.99 0% 0 0% 0 0% 0 0% 0%
20230120 29.45 29.63 29.24 29.46 0.1% 0.17% 0% 11688 0.3437 68.07 29.41 0% 0 0% 0 0% 0 0% 0%
20230119 29.68 29.8 29.02 29.43 -1.24% 0.38% 0% 23816 0.6984 144.44 29.32 0% 0 0% 0 0% 0 0% 0%
20230118 29.71 29.95 29.52 29.8 0.17% 0.1% 0% 10966 0.3265 65.39 29.77 0% 0 0% 0 0% 0 0% 0%
20230117 29.53 29.75 29.33 29.75 0.81% 0.61% 0% 12491 0.3694 72.61 29.57 0% 0 0% 0 0% 0 0% 0%
20230116 29 29.65 28.8 29.51 1.86% 0.48% 0% 15817 0.4645 89.99 29.37 0% 0 0% 0 0% 0 0% 0%
20230113 29 29.79 28.79 28.97 0.7% -0.65% 0% 15019 0.4379 89.24 29.16 0% 0 0% 0 0% 0 0% 0%
20230112 28.97 29.22 28.59 28.77 0.56% -0.55% 0% 10010 0.2896 62.09 28.93 0% 0 0% 0 0% 0 0% 0%
20230111 29.08 29.39 28.61 28.61 -1.95% -1.11% 0% 10959 0.317 67.9 28.93 0% 0 0% 0 0% 0 0% 0%
20230110 29.2 29.49 28.98 29.18 -0.68% 0.03% 0% 12763 0.3723 78.79 29.17 0% 0 0% 0 0% 0 0% 0%
20230109 29.15 29.48 28.76 29.38 0.79% 0.51% 0% 19685 0.5754 124.67 29.23 0% 0 0% 0 0% 0 0% 0%
20230106 28.26 29.96 28.26 29.15 2.24% -0.24% 0% 25453 0.7437 172.32 29.22 0% 0 0% 0 0% 0 0% 0%
20230105 28.17 28.54 27.91 28.51 1.21% 0.78% 0% 9523 0.2694 71.37 28.29 0% 0 0% 0 0% 0 0% 0%
20230104 28.03 28.45 27.73 28.17 0.72% 0.21% 0% 9021 0.2536 68.76 28.11 0% 0 0% 0 0% 0 0% 0%
20230103 27.21 27.97 27.08 27.97 3.82% 0.94% 0% 14282 0.3958 108.65 27.71 0% 0 0% 0 0% 0 0% 0%
20221230 27.54 27.54 26.9 26.94 -1.43% -0.88% 0% 7042 0.1914 80.08 27.18 0% 0 0% 0 0% 0 0% 0%
20221229 27 27.49 27 27.33 -0.15% -0.07% 0% 5419 0.1482 34.47 27.35 0% 0 0% 0 0% 0 0% 0%
20221228 27.74 27.82 26.99 27.37 -1.3% 0.33% 0% 7732 0.2109 48.3 27.28 0% 0 0% 0 0% 0 0% 0%
20221227 27.87 27.87 27.25 27.73 0.07% 0.58% 0% 8113 0.2237 50.84 27.57 0% 0 0% 0 0% 0 0% 0%
20221226 27.15 27.71 26.79 27.71 3.2% 1.13% 0% 7748 0.2123 46.49 27.4 0% 0 0% 0 0% 0 0% 0%
20221223 26.87 27.24 26.66 26.85 -0.44% -0.26% 0% 6253 0.1683 33.54 26.92 0% 0 0% 0 0% 0 0% 0%
20221222 27.51 27.88 26.96 26.97 -2.46% -1.57% 0% 8417 0.2306 42.65 27.4 0% 0 0% 0 0% 0 0% 0%
20221221 27.53 27.87 27.3 27.65 0.44% 0.29% 0% 7939 0.2189 34.92 27.57 0% 0 0% 0 0% 0 0% 0%
20221220 27.99 28.03 27.07 27.53 0.29% 0.51% 0% 7982 0.2186 30.81 27.39 0% 0 0% 0 0% 0 0% 0%
20221219 28.03 28.3 27.39 27.45 -2.07% -0.83% 0% 14081 0.3897 48.69 27.68 0% 0 0% 0 0% 0 0% 0%
20221216 28.94 29.3 28.01 28.03 -4.27% -1.37% 0% 19073 0.542 66.31 28.42 0% 0 0% 0 0% 0 0% 0%
20221215 29.1 29.42 29.09 29.28 0.03% 0.24% 0% 6868 0.2006 23.9 29.21 0% 0 0% 0 0% 0 0% 0%
20221214 29.1 29.35 28.96 29.27 0.62% 0.38% 0% 7652 0.2231 40.89 29.16 0% 0 0% 0 0% 0 0% 0%
20221213 29.4 29.68 29.05 29.09 -1.02% -0.65% 0% 11069 0.3241 33.65 29.28 0% 0 0% 0 0% 0 0% 0%
20221212 30.06 30.1 29.38 29.39 -2.62% -0.88% 0% 17498 0.5188 76.34 29.65 0% 0 0% 0 0% 0 0% 0%
20221209 30.27 30.69 29.92 30.18 -0.76% -0.3% 0% 16560 0.5013 50.79 30.27 0% 0 0% 0 0% 0 0% 0%
20221208 30.05 30.77 29.61 30.41 1.77% 0.13% 0% 24945 0.7577 74.95 30.37 0% 0 0% 0 0% 0 0% 0%
20221207 30.03 30.59 29.72 29.88 -0.37% -0.66% 0% 16010 0.4816 47.66 30.08 0% 0 0% 0 0% 0 0% 0%
20221206 30.43 30.43 29.74 29.99 -1.28% -0.1% 0% 18123 0.5441 51.94 30.02 0% 0 0% 0 0% 0 0% 0%
20221205 30.74 30.79 30.15 30.38 -0.26% 0.13% 0% 18568 0.5633 53.55 30.34 0% 0 0% 0 0% 0 0% 0%
20221202 30.3 30.79 30.06 30.46 1.03% -0.2% 0% 21341 0.6514 62.49 30.52 0% 0 0% 0 0% 0 0% 0%
20221201 30.11 30.48 29.91 30.15 0.53% -0.1% 0% 22914 0.6915 68.12 30.18 0% 0 0% 0 0% 0 0% 0%
20221130 29.61 30.35 29.31 29.99 0.67% 0.5% 0% 21393 0.6384 65.57 29.84 0% 0 0% 0 0% 0 0% 0%
20221129 29.99 30 29.21 29.79 1.74% 0.3% 0% 16008 0.4755 49.93 29.7 0% 0 0% 0 0% 0 0% 0%
20221128 28.68 29.28 28.47 29.28 0.14% 1.24% 0% 14248 0.412 43.77 28.92 0% 0 0% 0 0% 0 0% 0%
20221125 29.85 30.58 29.22 29.24 -3.05% -1.78% 0% 19366 0.5765 62.11 29.77 0% 0 0% 0 0% 0 0% 0%
20221124 29.58 30.33 29.16 30.16 2.55% 0.47% 0% 18921 0.568 60.51 30.02 0% 0 0% 0 0% 0 0% 0%
20221123 30.48 30.56 28.5 29.41 -3.51% 0.58% 0% 27982 0.8182 83.43 29.24 0% 0 0% 0 0% 0 0% 0%
20221122 31.1 31.61 30.29 30.48 -3.24% -1.17% 0% 26532 0.8183 76.98 30.84 0% 0 0% 0 0% 0 0% 0%
20221121 30.01 31.5 29.77 31.5 4.41% 1.32% 0% 35116 1.0918 101.38 31.09 0% 0 0% 0 0% 0 0% 0%
20221118 30.71 30.89 30.02 30.17 -1.76% -1.18% 0% 18389 0.5614 46.29 30.53 0% 0 0% 0 0% 0 0% 0%
20221117 30 30.9 29.89 30.71 1.52% 1.12% 0% 19039 0.5782 38.53 30.37 0% 0 0% 0 0% 0 0% 0%
20221116 30.29 30.9 30.16 30.25 -0.75% -0.62% 0% 21719 0.6612 41.97 30.44 0% 0 0% 0 0% 0 0% 0%
20221115 29.74 30.51 29.67 30.48 1.3% 0.66% 0% 21369 0.6471 39.43 30.28 0% 0 0% 0 0% 0 0% 0%
20221114 30 30.69 29.6 30.09 0.33% -0.1% 0% 22308 0.672 39.39 30.12 0% 0 0% 0 0% 0 0% 0%
20221111 31.5 31.6 29.94 29.99 -1.22% -2.03% 0% 31967 0.9784 56.35 30.61 0% 0 0% 0 0% 0 0% 0%
20221110 31.44 31.5 30.28 30.36 -4.08% -1.49% 0% 43805 1.35 75.85 30.82 0% 0 0% 0 0% 0 0% 0%
20221109 31 32.83 30.9 31.65 2.73% -0.94% 0% 64072 2.0473 105.8 31.95 0% 0 0% 0 0% 0 0% 0%
20221108 31.5 31.5 30.62 30.81 -2.41% -0.26% 0% 42438 1.311 69.52 30.89 0% 0 0% 0 0% 0 0% 0%
20221107 32.01 33 30.93 31.57 -2.8% -0.54% 0% 80263 2.5474 142.2 31.74 0% 0 0% 0 0% 0 0% 0%
20221104 31.62 35.28 31.16 32.48 6.84% -1.22% 0% 103780 3.4125 217.65 32.88 0% 0 0% 0 0% 0 0% 0%
20221103 29.55 30.65 29.52 30.4 2.53% 0.36% 0% 41596 1.2601 101.16 30.29 0% 0 0% 0 0% 0 0% 0%
20221102 29.37 30.24 29.1 29.65 0.58% -0.13% 0% 40841 1.2127 106.98 29.69 0% 0 0% 0 0% 0 0% 0%
20221101 28.18 29.92 28.08 29.48 4.21% 1.34% 0% 42752 1.2435 121.45 29.09 0% 0 0% 0 0% 0 0% 0%
20221031 27.49 28.9 27.3 28.29 1.25% -0.25% 0% 34512 0.9786 106.58 28.36 0% 0 0% 0 0% 0 0% 0%
20221028 29.63 29.68 27.6 27.94 -5.22% -1.83% 0% 50803 1.4458 171.54 28.46 0% 0 0% 0 0% 0 0% 0%
20221027 30.15 31.84 29.17 29.48 -1.34% -3.34% 0% 93357 2.8472 393.37 30.5 0% 0 0% 0 0% 0 0% 0%
20221026 26.89 29.88 26.89 29.88 20% 2.36% 0% 53213 1.5531 340.31 29.19 0% 0 0% 0 0% 0 0% 0%
20221025 26.34 26.45 24.3 24.9 -3.11% -0.08% 0% 15557 0.3877 119.4 24.92 0% 0 0% 0 0% 0 0% 0%
20221024 25.3 26.14 25.3 25.7 1.66% -0.08% 0% 11721 0.3015 98.45 25.72 0% 0 0% 0 0% 0 0% 0%
20221021 25.53 25.8 25.06 25.28 -0.86% -0.28% 0% 6145 0.1558 51.46 25.35 0% 0 0% 0 0% 0 0% 0%
20221020 25.81 25.88 25.28 25.5 -1.16% -0.2% 0% 7985 0.204 68.42 25.55 0% 0 0% 0 0% 0 0% 0%
20221019 26 26.37 25.76 25.8 -1.49% -0.69% 0% 9395 0.2441 79.19 25.98 0% 0 0% 0 0% 0 0% 0%
20221018 26 26.43 25.87 26.19 0.65% 0.19% 0% 9424 0.2463 71.36 26.14 0% 0 0% 0 0% 0 0% 0%
20221017 25.6 26.35 25.52 26.02 1.56% 0.62% 0% 9071 0.2346 68.72 25.86 0% 0 0% 0 0% 0 0% 0%
20220720 31.81 31.84 30.71 30.88 -2.43% -0.29% 0% 23194 0.7184 62.06 30.97 0% 0 0% 0 0% 0 0% 0%
20220719 30.5 31.65 30.5 31.65 2.96% 1.87% 0% 31767 0.9871 87.11 31.07 0% 0 0% 0 0% 0 0% 0%
20220718 29.57 30.88 29.57 30.74 2.6% 0.52% 0% 21382 0.6539 60.35 30.58 0% 0 0% 0 0% 0 0% 0%
20220715 29.7 30.85 29.51 29.96 0.84% -1.29% 0% 27290 0.8283 76.85 30.35 0% 0 0% 0 0% 0 0% 0%
20220714 29.55 29.96 29 29.71 0.64% 0.51% 0% 14446 0.427 38.79 29.56 0% 0 0% 0 0% 0 0% 0%
20220713 28.27 29.83 28.27 29.52 3.76% 0.65% 0% 20478 0.6006 50.93 29.33 0% 0 0% 0 0% 0 0% 0%
20220712 29.35 29.5 28.21 28.45 -3% -0.94% 0% 15107 0.4338 33.39 28.72 0% 0 0% 0 0% 0 0% 0%
20220711 29.21 29.8 28.35 29.33 0.1% 0.89% 0% 17618 0.5122 36.29 29.07 0% 0 0% 0 0% 0 0% 0%
20220708 29.6 30.18 29.2 29.3 -1.41% -1.28% 0% 18114 0.5376 37.32 29.68 0% 0 0% 0 0% 0 0% 0%
20220707 29.4 29.95 28.81 29.72 1.3% 0.51% 0% 18226 0.539 34.7 29.57 0% 0 0% 0 0% 0 0% 0%
20220706 29.77 30.06 29.02 29.34 -1.48% -0.54% 0% 17787 0.5248 33.09 29.5 0% 0 0% 0 0% 0 0% 0%
20220705 30.49 30.65 29.44 29.78 -2.93% -0.47% 0% 25019 0.7486 46.58 29.92 0% 0 0% 0 0% 0 0% 0%
20220704 30.04 30.68 29.15 30.68 3.16% 1.93% 0% 25449 0.766 46.83 30.1 0% 0 0% 0 0% 0 0% 0%
20220701 31.21 31.46 29.71 29.74 -5.47% -2.04% 0% 39372 1.1954 71.21 30.36 0% 0 0% 0 0% 0 0% 0%
20220630 31.74 32.5 31.38 31.46 -2.42% -0.73% 0% 38670 1.2255 72.61 31.69 0% 0 0% 0 0% 0 0% 0%
20220629 32.69 34.34 31.72 32.24 -2.18% -1.83% 0% 63053 2.0707 122.07 32.84 0% 0 0% 0 0% 0 0% 0%
20220628 31.41 34.17 31.07 32.96 4.9% -0.15% 0% 66752 2.2038 130.5 33.01 0% 0 0% 0 0% 0 0% 0%
20220627 32.22 32.39 31.14 31.42 -2.24% -0.38% 0% 46291 1.4601 86.36 31.54 0% 0 0% 0 0% 0 0% 0%
20220624 30.2 32.2 29.71 32.14 6.11% 2.55% 0% 69615 2.1817 120.73 31.34 0% 0 0% 0 0% 0 0% 0%
20220623 29.77 30.37 29.09 30.29 2.02% 1.44% 0% 39361 1.1755 60.9 29.86 0% 0 0% 0 0% 0 0% 0%
20220622 29.5 30.18 28.89 29.69 0.2% 0.17% 0% 34995 1.0374 43.88 29.64 0% 0 0% 0 0% 0 0% 0%
20220621 30.5 30.55 29.15 29.63 -2.92% -0.1% 0% 38391 1.1388 40.38 29.66 0% 0 0% 0 0% 0 0% 0%
20220620 30.78 30.97 30 30.52 0.1% 0.16% 0% 45672 1.3914 46.31 30.47 0% 0 0% 0 0% 0 0% 0%
20220617 29.8 30.66 29.5 30.49 0.73% 1.09% 0% 51721 1.5598 53.56 30.16 0% 0 0% 0 0% 0 0% 0%
20220616 29.6 30.77 28.8 30.27 1.65% 1.24% 0% 57933 1.732 61.89 29.9 0% 0 0% 0 0% 0 0% 0%
20220615 31.28 31.58 29.69 29.78 -4.61% -2.65% 0% 72947 2.2318 84.25 30.59 0% 0 0% 0 0% 0 0% 0%
20220614 32.99 32.99 30.3 31.22 -4.73% 0.22% 0% 74175 2.3109 94.54 31.15 0% 0 0% 0 0% 0 0% 0%
20220613 30.77 33.75 30.76 32.89 1.83% 0.61% 0% 81734 2.6719 119.51 32.69 0% 0 0% 0 0% 0 0% 0%
20220610 31.5 34.65 30.69 32.3 -3.03% -1.16% 0% 105356 3.4431 173.21 32.68 0% 0 0% 0 0% 0 0% 0%
20220609 35.1 38.5 33.31 33.31 -11.32% -6.96% 0% 154605 5.5343 333.21 35.8 0% 0 0% 0 0% 0 0% 0%
20220608 33.37 37.56 33.2 37.56 20% 2.4% 0% 151602 5.5607 497.43 36.68 0% 0 0% 0 0% 0 0% 0%
20220607 26.07 31.3 25.7 31.3 20.02% 5.21% 0% 97971 2.9143 501.77 29.75 0% 0 0% 0 0% 0 0% 0%
20220606 25.39 26.42 25.39 26.08 2.15% 0.04% 0% 13994 0.3648 122.4 26.07 0% 0 0% 0 0% 0 0% 0%
20220602 24.85 26.09 24.52 25.53 3.03% 0.75% 0% 15576 0.3947 145.71 25.34 0% 0 0% 0 0% 0 0% 0%
20220601 24.56 24.98 24.11 24.78 1.31% 0.32% 0% 8109 0.2003 78.52 24.7 0% 0 0% 0 0% 0 0% 0%
20220531 24.55 24.56 23.87 24.46 -0.24% 0.95% 0% 7404 0.1794 71.79 24.23 0% 0 0% 0 0% 0 0% 0%
20220530 24.01 24.54 23.8 24.52 1.28% 1.28% 0% 6794 0.1645 66.65 24.21 0% 0 0% 0 0% 0 0% 0%
20220527 24.23 24.88 23.95 24.21 1% -1.06% 0% 7557 0.1849 77.47 24.47 0% 0 0% 0 0% 0 0% 0%
20220526 23.96 24.21 23.21 23.97 0.04% 1.14% 0% 6919 0.164 70.01 23.7 0% 0 0% 0 0% 0 0% 0%
20220525 23.66 24.13 23.66 23.96 1.01% 0.21% 0% 5549 0.1327 55.17 23.91 0% 0 0% 0 0% 0 0% 0%
20220524 25 25.21 23.7 23.72 -5.8% -3.1% 0% 8371 0.2049 76.94 24.48 0% 0 0% 0 0% 0 0% 0%
20220523 24.56 25.32 24.55 25.18 1.98% 0.76% 0% 6880 0.1719 63.44 24.99 0% 0 0% 0 0% 0 0% 0%
20220520 24.9 25.04 24.53 24.69 -0.56% -0.28% 0% 7504 0.1858 67.45 24.76 0% 0 0% 0 0% 0 0% 0%
20220519 24.2 24.94 23.75 24.83 2.39% 2.06% 0% 10321 0.2511 89.1 24.33 0% 0 0% 0 0% 0 0% 0%
20220518 23.97 24.57 23.72 24.25 1.08% 0% 0% 7787 0.1888 62.88 24.25 0% 0 0% 0 0% 0 0% 0%
20220517 23.89 24.29 23.5 23.99 0.38% 0.63% 0% 6446 0.1537 49.28 23.84 0% 0 0% 0 0% 0 0% 0%
20220516 24.13 24.6 23.81 23.9 -0.91% -1.08% 0% 6346 0.1533 48.39 24.16 0% 0 0% 0 0% 0 0% 0%
20220513 24.57 24.65 24 24.12 -0.78% -0.66% 0% 5618 0.1364 41.82 24.28 0% 0 0% 0 0% 0 0% 0%
20220512 24.01 24.76 23.81 24.31 0.66% 0% 0% 8206 0.1995 57.48 24.31 0% 0 0% 0 0% 0 0% 0%
20220511 24.05 25.09 23.98 24.15 0.37% -1.75% 0% 12116 0.2978 83.25 24.58 0% 0 0% 0 0% 0 0% 0%
20220510 23.81 24.24 23.13 24.06 1.52% 0.8% 0% 8451 0.2017 56.26 23.87 0% 0 0% 0 0% 0 0% 0%
20220509 23 23.77 22.8 23.7 3.04% 0.81% 0% 8219 0.1932 49.25 23.51 0% 0 0% 0 0% 0 0% 0%
20220506 22.4 23.3 22.2 23 -1.08% 0.04% 0% 10881 0.2502 61.85 22.99 0% 0 0% 0 0% 0 0% 0%
20220505 21.68 23.28 21.6 23.25 2.47% 2.29% 0% 17344 0.3943 98.09 22.73 0% 0 0% 0 0% 0 0% 0%
20220429 21.46 22.85 21.21 22.69 7.54% 1.48% 0% 10444 0.2335 62.07 22.36 0% 0 0% 0 0% 0 0% 0%
20220428 22.12 22.35 21.03 21.1 -6.22% -2.22% 0% 9066 0.1956 52.59 21.58 0% 0 0% 0 0% 0 0% 0%
20220427 21.6 22.6 21.03 22.5 1.4% 3.31% 0% 10528 0.2293 62.7 21.78 0% 0 0% 0 0% 0 0% 0%
20220426 24.15 24.65 22.05 22.19 -8.91% -4.48% 0% 15059 0.3498 94.2 23.23 0% 0 0% 0 0% 0 0% 0%
20220425 24.73 25.68 24.28 24.36 -2.95% -2.56% 0% 12798 0.32 90.71 25 0% 0 0% 0 0% 0 0% 0%
20220422 23.59 25.96 23.5 25.1 -0.32% 0.72% 0% 14891 0.3711 106.95 24.92 0% 0 0% 0 0% 0 0% 0%
20220421 26.8 28.8 25.18 25.18 -7.49% -6.71% 0% 21968 0.593 174.96 26.99 0% 0 0% 0 0% 0 0% 0%
20220420 26.78 27.36 26.42 27.22 1.95% 1.11% 0% 11659 0.3139 102.82 26.92 0% 0 0% 0 0% 0 0% 0%
20220419 25.85 26.9 25.85 26.7 2.26% 0.91% 0% 9059 0.2397 81.56 26.46 0% 0 0% 0 0% 0 0% 0%
20220418 25.85 26.11 25.19 26.11 2.27% 1.01% 0% 7056 0.1824 61.95 25.85 0% 0 0% 0 0% 0 0% 0%
20220415 25.53 25.87 24.68 25.53 0.87% 0.79% 0% 8205 0.2078 70.53 25.33 0% 0 0% 0 0% 0 0% 0%
20220414 25.07 25.5 24.94 25.31 0.96% 0.36% 0% 5864 0.1479 49.3 25.22 0% 0 0% 0 0% 0 0% 0%
20220413 25.63 25.99 25 25.07 -3.91% -1.18% 0% 8267 0.2097 68.28 25.37 0% 0 0% 0 0% 0 0% 0%
20220412 25.84 26.15 25.32 26.09 0.93% 1.01% 0% 5606 0.1448 47.64 25.83 0% 0 0% 0 0% 0 0% 0%
20220411 27.45 27.45 25.71 25.85 -4.68% -1.37% 0% 8707 0.2282 73.51 26.21 0% 0 0% 0 0% 0 0% 0%
20220408 27.75 27.75 26.61 27.12 -1.56% -0.29% 0% 7076 0.1925 60.71 27.2 0% 0 0% 0 0% 0 0% 0%
20220407 28.35 28.47 27.5 27.55 -2.82% -1.18% 0% 6918 0.1929 59.7 27.88 0% 0 0% 0 0% 0 0% 0%
20220401 28.3 28.3 27.72 27.94 -1.9% -0.07% 0% 6707 0.1875 55.58 27.96 0% 0 0% 0 0% 0 0% 0%
20220331 28.81 28.95 28.4 28.48 -1.28% -0.63% 0% 6325 0.1813 51.8 28.66 0% 0 0% 0 0% 0 0% 0%
20220330 28.98 29.1 28.52 28.85 0.42% 0.17% 0% 5625 0.162 42.84 28.8 0% 0 0% 0 0% 0 0% 0%
20220329 29.99 30.3 28.68 28.73 -4.23% -1.78% 0% 10016 0.293 73.23 29.25 0% 0 0% 0 0% 0 0% 0%
20220328 30.44 31.45 29.83 30 -2.72% -0.43% 0% 6522 0.1965 48.4 30.13 0% 0 0% 0 0% 0 0% 0%
20220325 31.37 31.8 30.68 30.84 -0.19% -1.38% 0% 6879 0.2151 50.46 31.27 0% 0 0% 0 0% 0 0% 0%
20220324 31.03 31.28 30.84 30.9 -1.75% -0.26% 0% 5662 0.1754 38.94 30.98 0% 0 0% 0 0% 0 0% 0%
20220323 31.65 31.88 31.26 31.45 0.51% -0.35% 0% 6524 0.2059 42.65 31.56 0% 0 0% 0 0% 0 0% 0%
20220322 31.68 31.7 30.87 31.29 -1.23% -0.1% 0% 7599 0.238 44.43 31.32 0% 0 0% 0 0% 0 0% 0%
20220321 31.37 31.9 31.1 31.68 2.03% 0.41% 0% 9531 0.3007 48.67 31.55 0% 0 0% 0 0% 0 0% 0%
20220318 31.07 31.4 30.7 31.05 -0.1% -0.29% 0% 7615 0.2371 31.77 31.14 0% 0 0% 0 0% 0 0% 0%
20220317 30.63 31.55 30.6 31.08 2.27% 0.03% 0% 13317 0.4137 50.2 31.07 0% 0 0% 0 0% 0 0% 0%
20220316 30 30.62 29.19 30.39 2.43% 1.03% 0% 10460 0.3146 38.89 30.08 0% 0 0% 0 0% 0 0% 0%
20220315 30.5 31.27 29.61 29.67 -4.2% -2.72% 0% 10153 0.3097 37.78 30.5 0% 0 0% 0 0% 0 0% 0%
20220311 31.52 32.49 30.86 32.28 -0.37% 1.99% 0% 10195 0.3227 38.07 31.65 0% 0 0% 0 0% 0 0% 0%
20220310 32.48 33.08 32.11 32.4 1% -0.58% 0% 11212 0.3654 40.73 32.59 0% 0 0% 0 0% 0 0% 0%
20220309 32.5 33.5 30.75 32.08 -2.2% -0.71% 0% 14007 0.4525 45.26 32.31 0% 0 0% 0 0% 0 0% 0%
20220308 34.2 34.61 32.42 32.8 -5.99% -1.18% 0% 23249 0.7717 75.75 33.19 0% 0 0% 0 0% 0 0% 0%
20220307 36.15 36.4 34.53 34.89 -5.22% -1.05% 0% 31085 1.0961 104.78 35.26 0% 0 0% 0 0% 0 0% 0%
20220304 35.43 37.9 35.43 36.81 4.25% 0.22% 0% 41672 1.5305 144.25 36.73 0% 0 0% 0 0% 0 0% 0%
20220303 34.86 36.88 34.84 35.31 1.29% -1.31% 0% 25729 0.9205 91.97 35.78 0% 0 0% 0 0% 0 0% 0%
20220302 34.64 35.03 34.39 34.86 0.06% 0.32% 0% 5278 0.1834 17.95 34.75 0% 0 0% 0 0% 0 0% 0%
20220301 35.48 35.48 34.28 34.84 -0.23% 0.29% 0% 9587 0.3331 31.76 34.74 0% 0 0% 0 0% 0 0% 0%
20220228 35.08 35.7 34.58 34.92 -1.05% -0.06% 0% 9505 0.3321 31.65 34.94 0% 0 0% 0 0% 0 0% 0%
20220225 34.58 36.2 34.55 35.29 2.89% -0.68% 0% 17703 0.629 59.78 35.53 0% 0 0% 0 0% 0 0% 0%
20220224 35.89 36.98 33.88 34.3 -5.2% -3.41% 0% 28162 0.9999 92.25 35.51 0% 0 0% 0 0% 0 0% 0%
20220223 35.99 36.39 35.65 36.18 0.92% 0.33% 0% 13354 0.4816 48.13 36.06 0% 0 0% 0 0% 0 0% 0%
20220222 36.38 36.86 35.5 35.85 -1.97% -0.77% 0% 18249 0.6594 64.76 36.13 0% 0 0% 0 0% 0 0% 0%
20220221 36.33 36.9 35.93 36.57 0.38% 0.55% 0% 14510 0.5278 51.53 36.37 0% 0 0% 0 0% 0 0% 0%
20220218 36.19 36.6 35.33 36.43 -2.04% 1.11% 0% 18729 0.6748 59.31 36.03 0% 0 0% 0 0% 0 0% 0%
20220217 36.05 37.9 36.05 37.19 2.79% -0.24% 0% 31085 1.1588 93.31 37.28 0% 0 0% 0 0% 0 0% 0%
20220216 35.85 36.45 35.85 36.18 0.5% 0% 0% 11042 0.3995 28.97 36.18 0% 0 0% 0 0% 0 0% 0%
20220215 36.66 36.7 35.53 36 -1.42% 0.19% 0% 12131 0.4359 27.96 35.93 0% 0 0% 0 0% 0 0% 0%
20220214 36.5 36.8 36 36.52 -1.3% 0.38% 0% 17217 0.6263 33.82 36.38 0% 0 0% 0 0% 0 0% 0%
20220211 35 38.38 34.25 37 4.58% 1.9% 0% 31160 1.1313 52.46 36.31 0% 0 0% 0 0% 0 0% 0%
20220210 35.89 36.14 35.38 35.38 -2.4% -0.81% 0% 13640 0.4865 19.09 35.67 0% 0 0% 0 0% 0 0% 0%
20220209 35.35 36.28 35.01 36.25 0.44% 1.88% 0% 24029 0.855 31.39 35.58 0% 0 0% 0 0% 0 0% 0%
20211203 40 40.88 39.7 39.77 0.71% -1.14% 0% 29416 1.1834 39.96 40.23 0% 0 0% 0 0% 0 0% 0%
20211202 42.47 42.79 39.2 39.49 -7.06% -3.12% 0% 58771 2.3955 75.03 40.76 0% 0 0% 0 0% 0 0% 0%
20211201 42.11 43.33 41.17 42.49 0.12% 0.35% 0% 48324 2.0462 60.52 42.34 0% 0 0% 0 0% 0 0% 0%
20211130 43.52 44.59 42.25 42.44 -1.51% -2.66% 0% 60394 2.6333 74.39 43.6 0% 0 0% 0 0% 0 0% 0%
20211129 42.79 44.33 42.79 43.09 -4.03% -1.01% 0% 55078 2.3977 62.17 43.53 0% 0 0% 0 0% 0 0% 0%
20211126 44.92 47.39 44.32 44.9 -0.64% -1.66% 0% 73433 3.3526 76.95 45.66 0% 0 0% 0 0% 0 0% 0%
20211125 46.21 46.21 44.04 45.19 -2.31% 0.56% 0% 80175 3.6028 70.39 44.94 0% 0 0% 0 0% 0 0% 0%
20211124 43 47.97 42.01 46.26 7.68% 2.82% 0% 112602 5.0659 100.68 44.99 0% 0 0% 0 0% 0 0% 0%
20211123 42.74 43.88 42.51 42.96 -0.83% -0.16% 0% 54924 2.3636 47.1 43.03 0% 0 0% 0 0% 0 0% 0%
20211122 41.82 43.93 41.09 43.32 3.14% 1.74% 0% 75930 3.2329 62.4 42.58 0% 0 0% 0 0% 0 0% 0%
20211119 43.31 43.99 41.2 42 -4.98% -0.45% 0% 81895 3.4549 65.17 42.19 0% 0 0% 0 0% 0 0% 0%
20211118 41.62 45.54 41.46 44.2 3.46% 0.91% 0% 96804 4.24 78.64 43.8 0% 0 0% 0 0% 0 0% 0%
20211117 42.99 43.99 42.21 42.72 1.23% -0.77% 0% 84292 3.6287 66.83 43.05 0% 0 0% 0 0% 0 0% 0%
20211116 48.36 48.36 42.2 42.2 -14.45% -5.17% 0% 127139 5.6579 104.15 44.5 0% 0 0% 0 0% 0 0% 0%
20211115 50.46 53.7 47.52 49.33 -5.64% -0.94% 0% 144350 7.1886 132.9 49.8 0% 0 0% 0 0% 0 0% 0%
20211112 58.6 59.7 51.51 52.28 5.09% -7.21% 0% 190669 10.7432 206.71 56.34 0% 0 0% 0 0% 0 0% 0%
20211111 43.4 49.75 43.3 49.75 20% 5.72% 0% 55503 2.6121 58.89 47.06 0% 0 0% 0 0% 0 0% 0%
20211110 38.99 41.46 38.4 41.46 4.64% 3.7% 0% 121697 4.8652 102.48 39.98 0% 0 0% 0 0% 0 0% 0%
20211109 38 40.23 37.5 39.62 0.64% 2.54% 0% 103366 3.9942 83.71 38.64 0% 0 0% 0 0% 0 0% 0%
20211108 38.64 39.89 36.05 39.37 3.55% 3.25% 0% 117004 4.4618 88.52 38.13 0% 0 0% 0 0% 0 0% 0%
20211105 35.14 38.32 35 38.02 4.19% 2.73% 0% 115530 4.276 79.53 37.01 0% 0 0% 0 0% 0 0% 0%
20211104 33.3 38.8 33 36.49 9.61% 1.67% 0% 128016 4.5941 74.14 35.89 0% 0 0% 0 0% 0 0% 0%
20211103 32.25 34.87 32.25 33.29 -7.76% -0.24% 0% 107713 3.5948 41.57 33.37 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