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. 恒光股份301118
    4. 返回上一页 刷新
股票代码（例：sz301118）       355条   (进入恒光股份股票专站) 恒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 25.04 25.48 25.02 25.27 1.45% 0.28% 0% 7521 0.1895 84.89 25.2 0% 0 0% 0 0% 0 0% 0%
20230927 24.88 25.22 24.8 24.91 0.12% -0.48% 0% 6799 0.1702 74.04 25.03 0% 0 0% 0 0% 0 0% 0%
20230926 24.9 25.06 24.77 24.88 -0.68% -0.04% 0% 4459 0.111 46.41 24.89 0% 0 0% 0 0% 0 0% 0%
20230925 25.21 25.31 25.01 25.05 -0.71% -0.32% 0% 6247 0.157 60.91 25.13 0% 0 0% 0 0% 0 0% 0%
20230922 24.7 25.24 24.66 25.23 2.02% 0.8% 0% 7952 0.199 68.29 25.03 0% 0 0% 0 0% 0 0% 0%
20230921 25.06 25.2 24.73 24.73 -1.47% -0.72% 0% 7524 0.1874 59.17 24.91 0% 0 0% 0 0% 0 0% 0%
20230920 25.49 25.62 25.09 25.1 -1.53% -1.06% 0% 5979 0.1517 41.9 25.37 0% 0 0% 0 0% 0 0% 0%
20230919 25.75 25.88 25.36 25.49 -1.24% -0.35% 0% 6541 0.1673 38.84 25.58 0% 0 0% 0 0% 0 0% 0%
20230918 25.48 25.93 25.21 25.81 0.94% 0.31% 0% 9165 0.2358 46.63 25.73 0% 0 0% 0 0% 0 0% 0%
20230915 25.5 25.67 25.22 25.57 1.03% 0.35% 0% 7500 0.1911 31.31 25.48 0% 0 0% 0 0% 0 0% 0%
20230914 25.7 25.82 25.2 25.31 -2.2% -0.55% 0% 8459 0.2153 33.34 25.45 0% 0 0% 0 0% 0 0% 0%
20230913 25.72 26.04 25.58 25.88 0% 0.43% 0% 8770 0.226 32.23 25.77 0% 0 0% 0 0% 0 0% 0%
20230912 25.9 25.9 25.54 25.88 0.08% 0.5% 0% 8032 0.2068 26.08 25.75 0% 0 0% 0 0% 0 0% 0%
20230911 25.55 25.88 25.32 25.86 1.49% 0.66% 0% 11695 0.3005 32.23 25.69 0% 0 0% 0 0% 0 0% 0%
20230908 25.48 25.7 25.4 25.48 -0.16% -0.23% 0% 11050 0.2822 25.24 25.54 0% 0 0% 0 0% 0 0% 0%
20230907 26.32 26.35 25.52 25.52 -3.44% -1.24% 0% 21453 0.5543 46.74 25.84 0% 0 0% 0 0% 0 0% 0%
20230906 27.03 27.17 26.25 26.43 -2.72% -0.41% 0% 26915 0.7142 59.93 26.54 0% 0 0% 0 0% 0 0% 0%
20230905 27.55 27.79 26.97 27.17 -2.51% -0.51% 0% 30761 0.8401 72.8 27.31 0% 0 0% 0 0% 0 0% 0%
20230904 26.84 28.05 26.75 27.87 4.77% 0.98% 0% 45677 1.2608 113.42 27.6 0% 0 0% 0 0% 0 0% 0%
20230901 26.83 27.17 26.5 26.6 -1.52% -0.49% 0% 20362 0.5442 54.32 26.73 0% 0 0% 0 0% 0 0% 0%
20230831 26.75 27.62 26.68 27.01 -0.52% -0.7% 0% 29506 0.8025 81.98 27.2 0% 0 0% 0 0% 0 0% 0%
20230830 27.86 27.86 27.11 27.15 -3.38% -0.8% 0% 42364 1.1596 125.53 27.37 0% 0 0% 0 0% 0 0% 0%
20230829 27.8 28.14 27.33 28.1 -1.58% 1.26% 0% 58495 1.6231 211.39 27.75 0% 0 0% 0 0% 0 0% 0%
20230828 27.32 28.55 26.3 28.55 9.72% 3.25% 0% 81459 2.2523 363.04 27.65 0% 0 0% 0 0% 0 0% 0%
20230825 25.4 26.87 25.03 26.02 2.08% -0.72% 0% 39737 1.0417 225.34 26.21 0% 0 0% 0 0% 0 0% 0%
20230824 25.96 26.1 24.63 25.49 -2.11% 0.99% 0% 25785 0.6509 174.94 25.24 0% 0 0% 0 0% 0 0% 0%
20230823 25.39 26.5 24.81 26.04 3.21% 2.6% 0% 17765 0.4509 136.84 25.38 0% 0 0% 0 0% 0 0% 0%
20230822 26.4 26.52 24.78 25.23 -3.78% -0.59% 0% 18039 0.4579 143.94 25.38 0% 0 0% 0 0% 0 0% 0%
20230821 26.06 26.62 26.06 26.22 0.61% -0.38% 0% 7444 0.1959 61.18 26.32 0% 0 0% 0 0% 0 0% 0%
20230818 26 26.65 25.98 26.06 0.23% -1.03% 0% 11978 0.3154 97.09 26.33 0% 0 0% 0 0% 0 0% 0%
20230817 25.51 26.14 25.39 26 1.05% 0.93% 0% 9201 0.237 66.7 25.76 0% 0 0% 0 0% 0 0% 0%
20230816 25.97 26.12 25.73 25.73 -0.92% -0.69% 0% 6566 0.1701 48.24 25.91 0% 0 0% 0 0% 0 0% 0%
20230815 26.05 26.19 25.73 25.97 -0.5% 0.15% 0% 6873 0.1782 48.54 25.93 0% 0 0% 0 0% 0 0% 0%
20230814 26.46 26.46 25.76 26.1 -0.5% 0.42% 0% 8150 0.2118 53.39 25.99 0% 0 0% 0 0% 0 0% 0%
20230811 26.77 26.82 26.2 26.23 -1.69% -0.76% 0% 8122 0.2147 50.37 26.43 0% 0 0% 0 0% 0 0% 0%
20230810 26.3 26.84 26.3 26.68 1.02% 0.08% 0% 8706 0.2321 60.7 26.66 0% 0 0% 0 0% 0 0% 0%
20230809 26.66 26.93 26.38 26.41 -1.86% -0.6% 0% 12168 0.3233 76.22 26.57 0% 0 0% 0 0% 0 0% 0%
20230808 26.43 27.1 26.1 26.91 1.82% 1.13% 0% 16298 0.4337 74.42 26.61 0% 0 0% 0 0% 0 0% 0%
20230807 26.53 26.63 26.35 26.43 -0.79% -0.04% 0% 7690 0.2033 34.82 26.44 0% 0 0% 0 0% 0 0% 0%
20230804 27.38 27.38 26.3 26.64 -1.88% -0.52% 0% 21114 0.5654 94.02 26.78 0% 0 0% 0 0% 0 0% 0%
20230803 27.17 27.26 27.03 27.15 -0.37% 0.15% 0% 6388 0.1732 29.63 27.11 0% 0 0% 0 0% 0 0% 0%
20230802 27.3 27.52 27.21 27.25 -0.62% -0.33% 0% 8747 0.2391 37.81 27.34 0% 0 0% 0 0% 0 0% 0%
20230801 27.92 28.09 27 27.42 -1.54% 0.04% 0% 14476 0.3968 61.26 27.41 0% 0 0% 0 0% 0 0% 0%
20230731 28.16 28.24 27.7 27.85 -1.07% -0.32% 0% 15863 0.4432 66.11 27.94 0% 0 0% 0 0% 0 0% 0%
20230728 27.83 28.47 27.33 28.15 1.55% 0.5% 0% 20451 0.5728 79.02 28.01 0% 0 0% 0 0% 0 0% 0%
20230727 28.04 28.51 27.68 27.72 -1.88% -1% 0% 22889 0.6408 85.14 28 0% 0 0% 0 0% 0 0% 0%
20230726 27.68 28.58 27.6 28.25 1.99% 0.18% 0% 34819 0.9818 118.77 28.2 0% 0 0% 0 0% 0 0% 0%
20230725 27.06 27.81 27.06 27.7 2.4% 0.73% 0% 14951 0.4112 44 27.5 0% 0 0% 0 0% 0 0% 0%
20230724 27.28 27.5 26.97 27.05 -1.42% -0.44% 0% 12307 0.3344 31.15 27.17 0% 0 0% 0 0% 0 0% 0%
20230721 27.65 27.95 27.36 27.44 -0.87% -0.54% 0% 14022 0.3868 30.17 27.59 0% 0 0% 0 0% 0 0% 0%
20230720 27.94 28.58 27.59 27.68 -0.97% -1.46% 0% 21525 0.6046 35.84 28.09 0% 0 0% 0 0% 0 0% 0%
20230719 27.69 28.04 27.45 27.95 0.18% 0.61% 0% 16327 0.4535 23.39 27.78 0% 0 0% 0 0% 0 0% 0%
20230718 27.4 28.14 27.17 27.9 1.86% 0.94% 0% 24495 0.677 30.51 27.64 0% 0 0% 0 0% 0 0% 0%
20230717 27.7 27.74 27.11 27.39 -4.36% 0.07% 0% 36188 0.9904 43.33 27.37 0% 0 0% 0 0% 0 0% 0%
20230714 29 29.35 28.64 28.64 -2.15% -1.07% 0% 29030 0.8404 37.96 28.95 0% 0 0% 0 0% 0 0% 0%
20230713 29.17 29.88 28.9 29.27 -1.25% -0.24% 0% 41877 1.2286 56.57 29.34 0% 0 0% 0 0% 0 0% 0%
20230712 28.38 30.51 28.3 29.64 2.92% 0.99% 0% 71626 2.102 108.99 29.35 0% 0 0% 0 0% 0 0% 0%
20230711 29.15 29.35 28.17 28.8 -2.8% 0.7% 0% 64266 1.8377 96.66 28.6 0% 0 0% 0 0% 0 0% 0%
20230710 30.45 31.9 29.51 29.63 -6% -2.05% 0% 80624 2.4388 145.25 30.25 0% 0 0% 0 0% 0 0% 0%
20230707 31.11 33.66 31 31.52 1.32% -2.23% 0% 135545 4.3702 301.13 32.24 0% 0 0% 0 0% 0 0% 0%
20230706 31 31.99 29.69 31.11 2.34% 1.04% 0% 102649 3.1602 275.06 30.79 0% 0 0% 0 0% 0 0% 0%
20230705 28 32.2 28 30.4 9.75% 0.23% 0% 98786 2.996 408.28 30.33 0% 0 0% 0 0% 0 0% 0%
20230704 29.09 29.99 27.66 27.7 3.94% -2.29% 0% 45563 1.2919 235.88 28.35 0% 0 0% 0 0% 0 0% 0%
20230703 26.55 27.2 26.52 26.65 -0.3% -0.41% 0% 9948 0.2662 60.87 26.76 0% 0 0% 0 0% 0 0% 0%
20230630 26.36 26.99 26.31 26.73 1.33% 0.04% 0% 12363 0.3304 78.41 26.72 0% 0 0% 0 0% 0 0% 0%
20230629 26.54 26.67 26.36 26.38 -0.6% -0.34% 0% 10751 0.2846 71.95 26.47 0% 0 0% 0 0% 0 0% 0%
20230628 26.7 27.08 26.31 26.54 -2.28% -0.04% 0% 20885 0.5544 145.6 26.55 0% 0 0% 0 0% 0 0% 0%
20230627 25.05 27.51 25.05 27.16 7.35% 1.27% 0% 32415 0.8694 249.35 26.82 0% 0 0% 0 0% 0 0% 0%
20230626 25.44 25.7 25.15 25.3 -0.86% -0.24% 0% 6179 0.1567 55.5 25.36 0% 0 0% 0 0% 0 0% 0%
20230621 25.8 26.09 25.52 25.52 -1.62% -0.93% 0% 7472 0.1925 67.99 25.76 0% 0 0% 0 0% 0 0% 0%
20230620 26.12 26.3 25.84 25.94 -0.92% 0.08% 0% 6099 0.1581 59.34 25.92 0% 0 0% 0 0% 0 0% 0%
20230619 26.54 26.7 26.13 26.18 -1.47% -0.34% 0% 6885 0.1809 69.88 26.27 0% 0 0% 0 0% 0 0% 0%
20230616 26.36 26.75 26.2 26.57 0.8% 0.19% 0% 9227 0.2447 96.12 26.52 0% 0 0% 0 0% 0 0% 0%
20230615 26.18 26.4 25.85 26.36 1.27% 0.69% 0% 6237 0.1633 65.23 26.18 0% 0 0% 0 0% 0 0% 0%
20230614 26.26 26.47 25.8 26.03 -0.69% -0.23% 0% 7124 0.1859 71.11 26.09 0% 0 0% 0 0% 0 0% 0%
20230613 26 26.44 25.91 26.21 0.19% -0.15% 0% 5844 0.1534 60.31 26.25 0% 0 0% 0 0% 0 0% 0%
20230612 25.42 26.23 25.14 26.16 2.75% 1.75% 0% 10477 0.2694 105.58 25.71 0% 0 0% 0 0% 0 0% 0%
20230609 25.67 25.87 25.21 25.46 -0.78% -0.04% 0% 7942 0.2023 79.68 25.47 0% 0 0% 0 0% 0 0% 0%
20230608 25.71 26.19 25.62 25.66 -0.27% -0.81% 0% 4979 0.1288 51.59 25.87 0% 0 0% 0 0% 0 0% 0%
20230607 25.8 26.08 25.58 25.73 -0.39% -0.23% 0% 4397 0.1134 44.59 25.79 0% 0 0% 0 0% 0 0% 0%
20230606 26.41 26.41 25.8 25.83 -2.45% -0.84% 0% 7732 0.2014 76.87 26.05 0% 0 0% 0 0% 0 0% 0%
20230605 26.58 26.58 26.26 26.48 -0.11% 0.38% 0% 5569 0.1469 56.39 26.38 0% 0 0% 0 0% 0 0% 0%
20230602 26.35 26.65 26.29 26.51 0.76% 0.15% 0% 7355 0.1947 68.61 26.47 0% 0 0% 0 0% 0 0% 0%
20230601 25.73 26.56 25.52 26.31 2.25% 0.84% 0% 10511 0.2742 108.73 26.09 0% 0 0% 0 0% 0 0% 0%
20230531 25.89 26 25.7 25.73 -0.96% -0.31% 0% 4960 0.128 48.91 25.81 0% 0 0% 0 0% 0 0% 0%
20230530 25.99 26 25.62 25.98 0.7% 0.5% 0% 5540 0.1432 46.78 25.85 0% 0 0% 0 0% 0 0% 0%
20230529 26.18 26.29 25.8 25.8 -1.83% -0.77% 0% 7350 0.1911 61.53 26 0% 0 0% 0 0% 0 0% 0%
20230526 26.5 26.54 25.96 26.28 -0.76% 0.46% 0% 6511 0.1703 56.8 26.16 0% 0 0% 0 0% 0 0% 0%
20230525 26.57 26.61 26.02 26.48 -0.26% 0.8% 0% 9393 0.2468 82.98 26.27 0% 0 0% 0 0% 0 0% 0%
20230524 26.25 26.67 26.2 26.55 0.49% 0.11% 0% 7089 0.188 60.77 26.52 0% 0 0% 0 0% 0 0% 0%
20230523 27.07 27.22 26.9 26.92 -0.37% -0.44% 0% 7231 0.1955 62.34 27.04 0% 0 0% 0 0% 0 0% 0%
20230522 27.61 27.83 26.73 27.02 -2.56% -0.07% 0% 14457 0.3909 119.06 27.04 0% 0 0% 0 0% 0 0% 0%
20230519 27.21 27.99 26.82 27.73 1.91% 0.73% 0% 13431 0.3698 117.39 27.53 0% 0 0% 0 0% 0 0% 0%
20230518 26.88 27.48 26.6 27.21 1.19% 0.22% 0% 13464 0.3656 109.4 27.15 0% 0 0% 0 0% 0 0% 0%
20230517 26.86 26.95 26.59 26.89 0.04% 0.26% 0% 5160 0.1384 42.64 26.82 0% 0 0% 0 0% 0 0% 0%
20230516 26.47 26.92 26.3 26.88 1.51% 0.86% 0% 7329 0.1953 58.4 26.65 0% 0 0% 0 0% 0 0% 0%
20230515 25.97 26.48 25.97 26.48 1.96% 0.84% 0% 5541 0.1455 40.36 26.26 0% 0 0% 0 0% 0 0% 0%
20230510 25.64 26.14 25.64 25.88 0.94% 0% 0% 5653 0.1463 45.92 25.88 0% 0 0% 0 0% 0 0% 0%
20230509 26.4 26.49 25.64 25.64 -3.39% -1.23% 0% 12273 0.3186 79.62 25.96 0% 0 0% 0 0% 0 0% 0%
20230508 26.3 26.68 26.3 26.54 0.76% -0.08% 0% 7736 0.2055 50.87 26.56 0% 0 0% 0 0% 0 0% 0%
20230505 27.2 27.2 26.15 26.34 -2.88% -0.45% 0% 13169 0.3485 85.74 26.46 0% 0 0% 0 0% 0 0% 0%
20230504 26.94 27.26 26.86 27.12 0% 0.22% 0% 9730 0.2633 66.19 27.06 0% 0 0% 0 0% 0 0% 0%
20230428 26.99 27.14 26.55 27.12 -3.83% 1.08% 0% 20909 0.5609 139.89 26.83 0% 0 0% 0 0% 0 0% 0%
20230427 28.29 28.57 28.19 28.2 -1.05% -0.6% 0% 7967 0.226 58.66 28.37 0% 0 0% 0 0% 0 0% 0%
20230426 28.19 28.66 28.19 28.5 0.67% 0% 0% 6856 0.1954 49.15 28.5 0% 0 0% 0 0% 0 0% 0%
20230425 29.5 29.5 28.03 28.31 -3.64% -0.56% 0% 13872 0.3949 94.94 28.47 0% 0 0% 0 0% 0 0% 0%
20230424 29.49 29.68 29.15 29.38 -0.44% -0.07% 0% 7314 0.215 48.87 29.4 0% 0 0% 0 0% 0 0% 0%
20230421 30.32 30.55 29.3 29.51 -2.58% -1.17% 0% 12631 0.3771 79.47 29.86 0% 0 0% 0 0% 0 0% 0%
20230420 31.07 31.07 30.26 30.29 -2.51% -0.56% 0% 13688 0.4169 88.65 30.46 0% 0 0% 0 0% 0 0% 0%
20230419 31.11 31.28 30.91 31.07 -0.61% -0.06% 0% 7727 0.2402 49.42 31.09 0% 0 0% 0 0% 0 0% 0%
20230418 31.74 31.74 31.25 31.26 -1.48% -0.48% 0% 8176 0.2568 46.66 31.41 0% 0 0% 0 0% 0 0% 0%
20230417 31.53 31.91 31.53 31.73 0.41% 0.16% 0% 9677 0.3066 48.74 31.68 0% 0 0% 0 0% 0 0% 0%
20230414 31.6 31.68 31.13 31.6 -0.03% 0.64% 0% 13035 0.4093 56.3 31.4 0% 0 0% 0 0% 0 0% 0%
20230413 31.4 31.71 31.18 31.61 0.73% 0.22% 0% 12833 0.4047 44.81 31.54 0% 0 0% 0 0% 0 0% 0%
20230412 31.46 31.64 30.89 31.38 0.48% 0.54% 0% 14186 0.4428 46.3 31.21 0% 0 0% 0 0% 0 0% 0%
20230411 32.27 32.28 30.9 31.23 -2.98% -0.32% 0% 22299 0.6987 70.99 31.33 0% 0 0% 0 0% 0 0% 0%
20230410 32.67 32.81 32.12 32.19 -1.62% -0.83% 0% 16171 0.5249 55.02 32.46 0% 0 0% 0 0% 0 0% 0%
20230407 32.7 33.07 32.6 32.72 0.12% -0.06% 0% 12650 0.4141 44.79 32.74 0% 0 0% 0 0% 0 0% 0%
20230406 32.62 33.1 32.52 32.68 -0.7% -0.21% 0% 17117 0.5605 61.36 32.75 0% 0 0% 0 0% 0 0% 0%
20230404 33.2 33.24 32.5 32.91 -1.29% 0.3% 0% 25088 0.8232 92.64 32.81 0% 0 0% 0 0% 0 0% 0%
20230403 33.23 33.64 32.82 33.34 0.09% 0.48% 0% 27905 0.9259 111.62 33.18 0% 0 0% 0 0% 0 0% 0%
20230331 33.81 34.15 33.12 33.31 -2.66% -0.54% 0% 38475 1.2886 170.57 33.49 0% 0 0% 0 0% 0 0% 0%
20230330 32.6 34.31 32.56 34.22 4.08% 0.97% 0% 64143 2.1736 331.77 33.89 0% 0 0% 0 0% 0 0% 0%
20230329 32.4 33.53 32.12 32.88 1.51% 0.03% 0% 27549 0.9054 193.93 32.87 0% 0 0% 0 0% 0 0% 0%
20230328 31.78 32.48 31.6 32.39 1.82% 0.68% 0% 21042 0.677 166.48 32.17 0% 0 0% 0 0% 0 0% 0%
20230327 31.68 31.9 31.2 31.81 0.66% 0.63% 0% 11273 0.3563 94.8 31.61 0% 0 0% 0 0% 0 0% 0%
20230324 31.53 31.82 31.45 31.6 0.13% -0.13% 0% 8089 0.2559 68.23 31.64 0% 0 0% 0 0% 0 0% 0%
20230323 31.28 31.59 31.26 31.56 0.51% 0.48% 0% 7392 0.2322 67.16 31.41 0% 0 0% 0 0% 0 0% 0%
20230322 31.53 31.73 31.32 31.4 -0.35% -0.22% 0% 8945 0.2815 69.83 31.47 0% 0 0% 0 0% 0 0% 0%
20230321 30.98 31.55 30.79 31.51 1.81% 0.61% 0% 9122 0.2857 69.77 31.32 0% 0 0% 0 0% 0 0% 0%
20230320 31.33 31.41 30.62 30.95 -0.77% 0.23% 0% 8546 0.2639 60.23 30.88 0% 0 0% 0 0% 0 0% 0%
20230317 31.5 31.57 31.05 31.19 0.16% -0.26% 0% 8376 0.2619 57.29 31.27 0% 0 0% 0 0% 0 0% 0%
20230316 31.58 31.6 31.04 31.14 -1.95% -0.54% 0% 9324 0.2919 60.88 31.31 0% 0 0% 0 0% 0 0% 0%
20230315 31.55 31.94 31.55 31.76 1.15% -0.13% 0% 10283 0.327 62.56 31.8 0% 0 0% 0 0% 0 0% 0%
20230314 31.31 31.7 30.93 31.4 0.29% 0.13% 0% 11368 0.3565 62.71 31.36 0% 0 0% 0 0% 0 0% 0%
20230313 31.3 31.67 31.03 31.31 -0.76% 0.22% 0% 10311 0.3221 49.47 31.24 0% 0 0% 0 0% 0 0% 0%
20230310 32.13 32.23 31.53 31.55 -2.26% -0.5% 0% 15428 0.4892 69.51 31.71 0% 0 0% 0 0% 0 0% 0%
20230309 32.06 32.34 31.88 32.28 0.69% 0.28% 0% 10512 0.3384 48.74 32.19 0% 0 0% 0 0% 0 0% 0%
20230308 31.9 32.11 31.79 32.06 0.19% 0.5% 0% 10937 0.3489 49.91 31.9 0% 0 0% 0 0% 0 0% 0%
20230307 32.6 32.9 31.99 32 -2.08% -1.17% 0% 16798 0.544 75.66 32.38 0% 0 0% 0 0% 0 0% 0%
20230306 32.97 33.12 32.41 32.68 -0.85% -0.06% 0% 13246 0.4332 59.96 32.7 0% 0 0% 0 0% 0 0% 0%
20230303 33.49 33.49 32.71 32.96 -0.24% -0.03% 0% 13878 0.4575 62.77 32.97 0% 0 0% 0 0% 0 0% 0%
20230302 33.26 33.66 33.02 33.04 -1.2% -0.93% 0% 19694 0.6568 88.73 33.35 0% 0 0% 0 0% 0 0% 0%
20230301 33.75 33.76 33.28 33.44 -0.92% 0.06% 0% 21779 0.7279 92.98 33.42 0% 0 0% 0 0% 0 0% 0%
20230228 32.98 33.81 32.98 33.75 1.47% 0.96% 0% 33504 1.1202 138.28 33.43 0% 0 0% 0 0% 0 0% 0%
20230227 32.43 33.28 32.18 33.26 2.24% 1.19% 0% 26069 0.857 105.41 32.87 0% 0 0% 0 0% 0 0% 0%
20230224 32.79 32.85 32.2 32.53 0.4% 0.25% 0% 12734 0.4132 50.65 32.45 0% 0 0% 0 0% 0 0% 0%
20230223 32.63 32.87 32.29 32.4 -0.67% -0.43% 0% 10409 0.3387 40.44 32.54 0% 0 0% 0 0% 0 0% 0%
20230222 32.61 32.91 32.42 32.62 -1.12% 0.03% 0% 13668 0.4457 50.51 32.61 0% 0 0% 0 0% 0 0% 0%
20230221 32.68 33.42 32.52 32.99 0.86% 0.21% 0% 15973 0.5259 60.54 32.92 0% 0 0% 0 0% 0 0% 0%
20230220 32.28 32.74 31.76 32.71 1.33% 1.52% 0% 15033 0.4843 56.54 32.22 0% 0 0% 0 0% 0 0% 0%
20230217 32.3 32.74 32.19 32.28 -0.22% -0.52% 0% 18205 0.5907 69.58 32.45 0% 0 0% 0 0% 0 0% 0%
20230216 33.58 33.83 32.08 32.35 -3.83% -2.12% 0% 32722 1.0813 124.04 33.05 0% 0 0% 0 0% 0 0% 0%
20230215 33.84 34.05 33.45 33.64 -1.41% 0% 0% 27688 0.9314 111.72 33.64 0% 0 0% 0 0% 0 0% 0%
20230214 33.24 34.16 33.06 34.12 2.65% 1.22% 0% 34452 1.1615 141.62 33.71 0% 0 0% 0 0% 0 0% 0%
20230213 32.86 33.45 32.7 33.24 1.31% 0.27% 0% 21470 0.7118 94.01 33.15 0% 0 0% 0 0% 0 0% 0%
20230210 32.68 33.22 32.48 32.81 -0.09% -0.09% 0% 18984 0.6235 82.58 32.84 0% 0 0% 0 0% 0 0% 0%
20230209 32.19 32.9 32.04 32.84 1.99% 0.55% 0% 22676 0.7405 98.72 32.66 0% 0 0% 0 0% 0 0% 0%
20230208 32.62 32.62 32.2 32.2 -1.01% -0.53% 0% 12946 0.4191 58.29 32.37 0% 0 0% 0 0% 0 0% 0%
20230207 32.2 32.54 32.12 32.53 1.02% 0.53% 0% 13416 0.4341 57.73 32.36 0% 0 0% 0 0% 0 0% 0%
20230206 32.34 32.59 32.08 32.2 -0.8% -0.28% 0% 12130 0.3917 51.98 32.29 0% 0 0% 0 0% 0 0% 0%
20230203 32.67 32.7 31.95 32.46 -0.79% 0.53% 0% 23492 0.7586 99.69 32.29 0% 0 0% 0 0% 0 0% 0%
20230202 32.5 32.88 32.36 32.72 0.43% 0.37% 0% 22239 0.725 100.75 32.6 0% 0 0% 0 0% 0 0% 0%
20230201 32.19 32.62 32.02 32.58 1.4% 0.74% 0% 25014 0.8089 115.67 32.34 0% 0 0% 0 0% 0 0% 0%
20230131 31.78 32.13 31.53 32.13 1.01% 0.66% 0% 18627 0.5946 86 31.92 0% 0 0% 0 0% 0 0% 0%
20230130 32.02 32.28 31.72 31.81 0.28% -0.47% 0% 27044 0.8642 121.44 31.96 0% 0 0% 0 0% 0 0% 0%
20230120 31.58 31.78 31.35 31.72 1.15% 0.54% 0% 16192 0.5109 71.16 31.55 0% 0 0% 0 0% 0 0% 0%
20230119 31.21 31.44 31.01 31.36 -0.48% 0.19% 0% 14846 0.4647 60.89 31.3 0% 0 0% 0 0% 0 0% 0%
20230118 31.03 32.15 31.03 31.51 1.55% -0.13% 0% 23711 0.7481 89.42 31.55 0% 0 0% 0 0% 0 0% 0%
20230117 31.4 31.43 30.67 31.03 -0.26% 0.03% 0% 15285 0.4741 54.95 31.02 0% 0 0% 0 0% 0 0% 0%
20230116 30.6 31.32 30.6 31.11 1.37% 0.03% 0% 16950 0.5272 53.46 31.1 0% 0 0% 0 0% 0 0% 0%
20230113 30.9 31.08 30.51 30.69 -0.36% -0.1% 0% 13673 0.4201 41.97 30.72 0% 0 0% 0 0% 0 0% 0%
20230112 31.09 31.21 30.68 30.8 -0.65% -0.39% 0% 17209 0.5321 51.99 30.92 0% 0 0% 0 0% 0 0% 0%
20230111 31.76 32.1 31 31 -2.88% -1.43% 0% 24890 0.7827 73.23 31.45 0% 0 0% 0 0% 0 0% 0%
20230110 32.5 32.58 31.85 31.92 -2.09% -0.28% 0% 24842 0.7952 73.71 32.01 0% 0 0% 0 0% 0 0% 0%
20230109 32.49 32.95 32.29 32.6 -0.09% -0.15% 0% 29701 0.9696 86.43 32.65 0% 0 0% 0 0% 0 0% 0%
20230106 31.81 33.47 31.6 32.63 2.22% -0.06% 0% 46574 1.5205 125.19 32.65 0% 0 0% 0 0% 0 0% 0%
20230105 32.08 32.08 31.48 31.92 0.25% 0.63% 0% 24224 0.7685 59.52 31.72 0% 0 0% 0 0% 0 0% 0%
20230104 32.45 32.6 31.55 31.84 -1.64% -0.53% 0% 31287 1.0014 65.09 32.01 0% 0 0% 0 0% 0 0% 0%
20230103 31.12 32.65 30.95 32.37 7.15% 1.28% 0% 53306 1.7038 103.34 31.96 0% 0 0% 0 0% 0 0% 0%
20221230 30.1 30.28 29.59 30.21 0.73% 1.07% 0% 23252 0.6949 44.53 29.89 0% 0 0% 0 0% 0 0% 0%
20221229 30.4 30.63 29.95 29.99 -1.15% -0.93% 0% 20965 0.6346 39.48 30.27 0% 0 0% 0 0% 0 0% 0%
20221228 31.41 31.55 30.16 30.34 -4.02% -0.78% 0% 32137 0.9827 58.8 30.58 0% 0 0% 0 0% 0 0% 0%
20221227 31.76 32.17 30.92 31.61 -1.22% 0.57% 0% 29828 0.9376 54.84 31.43 0% 0 0% 0 0% 0 0% 0%
20221226 31.24 32.88 30.76 32 1.91% 0.47% 0% 39376 1.2541 68.29 31.85 0% 0 0% 0 0% 0 0% 0%
20221223 33.16 34 31.02 31.4 -5.71% -2.82% 0% 58959 1.905 101.17 32.31 0% 0 0% 0 0% 0 0% 0%
20221222 34.82 35.24 33.1 33.3 -3.42% -3.23% 0% 66354 2.283 121.12 34.41 0% 0 0% 0 0% 0 0% 0%
20221221 35.49 36.01 34.26 34.48 -0.12% -2.35% 0% 92587 3.2696 162.79 35.31 0% 0 0% 0 0% 0 0% 0%
20221220 32.8 35.4 32.15 34.52 4.32% 0.58% 0% 62734 2.153 120.26 34.32 0% 0 0% 0 0% 0 0% 0%
20221219 33.06 33.79 32.7 33.09 1.53% -0.27% 0% 35437 1.1759 72.12 33.18 0% 0 0% 0 0% 0 0% 0%
20221216 32.37 32.97 32.12 32.59 0.28% 0.12% 0% 25903 0.8432 54 32.55 0% 0 0% 0 0% 0 0% 0%
20221215 33.73 33.73 32.4 32.5 -3.93% -0.79% 0% 38856 1.2731 83.78 32.76 0% 0 0% 0 0% 0 0% 0%
20221214 34.05 34.19 33.48 33.83 -1.43% 0.21% 0% 40391 1.3637 97.57 33.76 0% 0 0% 0 0% 0 0% 0%
20221213 33.06 34.37 32.68 34.32 4% 1.51% 0% 63985 2.1635 159.63 33.81 0% 0 0% 0 0% 0 0% 0%
20221212 32.46 33.8 31.98 33 0.49% -0.03% 0% 50874 1.6792 142.91 33.01 0% 0 0% 0 0% 0 0% 0%
20221209 32.4 33.4 32.39 32.84 -0.42% 0.21% 0% 57951 1.899 181.7 32.77 0% 0 0% 0 0% 0 0% 0%
20221208 31.9 35.19 31.44 32.98 6.97% -0.3% 0% 106858 3.5349 388.9 33.08 0% 0 0% 0 0% 0 0% 0%
20221207 30.6 31.43 30.47 30.83 1.21% -0.13% 0% 35395 1.0927 163.06 30.87 0% 0 0% 0 0% 0 0% 0%
20221206 30.59 30.7 30.4 30.46 -1.04% -0.23% 0% 17907 0.5467 83.38 30.53 0% 0 0% 0 0% 0 0% 0%
20221205 30.58 30.89 30.41 30.78 0.85% 0.56% 0% 15771 0.4828 64.33 30.61 0% 0 0% 0 0% 0 0% 0%
20221202 30.25 30.62 30.19 30.52 0.66% 0.16% 0% 12456 0.3795 46.53 30.47 0% 0 0% 0 0% 0 0% 0%
20221201 30.02 30.53 30.02 30.32 1.54% -0.03% 0% 17208 0.5219 53.15 30.33 0% 0 0% 0 0% 0 0% 0%
20221130 29.96 30.49 29.82 29.86 -0.53% -0.9% 0% 13427 0.4045 41.52 30.13 0% 0 0% 0 0% 0 0% 0%
20221129 29.3 30.1 29.3 30.02 2.07% 0.6% 0% 12887 0.3846 38.82 29.84 0% 0 0% 0 0% 0 0% 0%
20221128 29.8 29.8 29.18 29.41 -1.57% 0.2% 0% 13785 0.4046 40.16 29.35 0% 0 0% 0 0% 0 0% 0%
20221125 30.78 30.79 29.83 29.88 -2.92% -1.06% 0% 18161 0.5484 55.21 30.2 0% 0 0% 0 0% 0 0% 0%
20221124 29.97 31 29.89 30.78 2.67% 0.56% 0% 35268 1.0797 110.6 30.61 0% 0 0% 0 0% 0 0% 0%
20221123 30.15 30.16 29.01 29.98 -1.09% 1.11% 0% 27124 0.8043 89.97 29.65 0% 0 0% 0 0% 0 0% 0%
20221122 29.64 30.72 29.64 30.31 1.58% 0.07% 0% 41552 1.2588 152.99 30.29 0% 0 0% 0 0% 0 0% 0%
20221121 30.08 30.14 29.43 29.84 -1.87% 0.57% 0% 37535 1.1136 158.74 29.67 0% 0 0% 0 0% 0 0% 0%
20221118 32.35 32.55 30.15 30.41 -5.65% -1.14% 0% 67020 2.0616 329.53 30.76 0% 0 0% 0 0% 0 0% 0%
20221117 32.1 32.77 31.84 32.23 0.47% -0.15% 0% 15380 0.4964 108.16 32.28 0% 0 0% 0 0% 0 0% 0%
20221116 32.82 33 32.03 32.08 -0.37% -1.11% 0% 17603 0.5711 131.17 32.44 0% 0 0% 0 0% 0 0% 0%
20221115 30.85 32.2 30.61 32.2 4.21% 1.61% 0% 15320 0.4855 114.8 31.69 0% 0 0% 0 0% 0 0% 0%
20221114 31.4 31.58 30.83 30.9 -1.28% -0.93% 0% 8439 0.2632 63.88 31.19 0% 0 0% 0 0% 0 0% 0%
20221111 31.66 31.81 31.2 31.3 0.38% -0.95% 0% 11196 0.3538 79.88 31.6 0% 0 0% 0 0% 0 0% 0%
20221110 31.49 31.6 31 31.18 -1.2% -0.22% 0% 7977 0.2493 50.35 31.25 0% 0 0% 0 0% 0 0% 0%
20221109 31.95 31.95 31.52 31.56 -0.91% -0.38% 0% 6518 0.2065 41.52 31.68 0% 0 0% 0 0% 0 0% 0%
20221108 32.32 32.39 31.67 31.85 -0.78% -0.13% 0% 7873 0.2511 48.42 31.89 0% 0 0% 0 0% 0 0% 0%
20221107 32.01 32.45 31.91 32.1 0.31% -0.25% 0% 10525 0.3387 64.1 32.18 0% 0 0% 0 0% 0 0% 0%
20221104 31.23 32.07 31.23 32 2.5% 0.82% 0% 12585 0.3994 75.85 31.74 0% 0 0% 0 0% 0 0% 0%
20221103 31.19 31.58 31.03 31.22 -0.57% -0.22% 0% 7456 0.2333 45.4 31.29 0% 0 0% 0 0% 0 0% 0%
20221102 30.79 31.59 30.7 31.4 1% 0.35% 0% 11417 0.3572 70.11 31.29 0% 0 0% 0 0% 0 0% 0%
20221101 30.43 31.11 30.13 31.09 2.54% 1.5% 0% 10646 0.3261 66.61 30.63 0% 0 0% 0 0% 0 0% 0%
20221031 30.8 31 29.9 30.32 -1.88% -0.23% 0% 15434 0.4691 100.07 30.39 0% 0 0% 0 0% 0 0% 0%
20221028 33 33.33 30.6 30.9 -11.87% -2.15% 0% 28873 0.9119 209.35 31.58 0% 0 0% 0 0% 0 0% 0%
20221027 34.88 35.48 34.66 35.06 0.43% -0.11% 0% 9117 0.32 85.18 35.1 0% 0 0% 0 0% 0 0% 0%
20221026 33.53 35.08 33.5 34.91 4.12% 0.78% 0% 11139 0.3858 103.42 34.64 0% 0 0% 0 0% 0 0% 0%
20221025 34.28 34.28 33.07 33.53 -1.61% 0.09% 0% 7865 0.2635 73.71 33.5 0% 0 0% 0 0% 0 0% 0%
20221024 34.1 34.84 33.72 34.08 0.5% -0.79% 0% 8891 0.3054 90.34 34.35 0% 0 0% 0 0% 0 0% 0%
20221021 34.33 34.51 33.58 33.91 -0.62% -0.41% 0% 8735 0.2974 90.72 34.05 0% 0 0% 0 0% 0 0% 0%
20221020 34.38 34.66 33.85 34.12 -0.79% -0.38% 0% 7080 0.2425 75.72 34.25 0% 0 0% 0 0% 0 0% 0%
20221019 34.84 35.16 34.38 34.39 -1.32% -0.98% 0% 7394 0.2568 80.99 34.73 0% 0 0% 0 0% 0 0% 0%
20221018 35.14 35.29 34.75 34.85 -0.83% -0.37% 0% 7106 0.2486 75.93 34.98 0% 0 0% 0 0% 0 0% 0%
20221017 34.72 35.17 34.5 35.14 0.86% 0.49% 0% 7238 0.2531 76.15 34.97 0% 0 0% 0 0% 0 0% 0%
20220720 43.6 43.96 43.51 43.92 0.27% 0.3% 0% 13240 0.5798 69.9 43.79 0% 0 0% 0 0% 0 0% 0%
20220719 42.41 44.15 42.26 43.8 3.55% 0.37% 0% 22366 0.976 108.65 43.64 0% 0 0% 0 0% 0 0% 0%
20220718 42.31 42.68 42.12 42.3 0.09% -0.19% 0% 13170 0.5582 55.77 42.38 0% 0 0% 0 0% 0 0% 0%
20220715 42.1 43.09 41.71 42.26 0.31% -0.56% 0% 19894 0.8455 77.36 42.5 0% 0 0% 0 0% 0 0% 0%
20220714 40.54 42.48 40.35 42.13 3.69% 0.98% 0% 26426 1.1024 102.59 41.72 0% 0 0% 0 0% 0 0% 0%
20220713 39.68 41.22 39.68 40.63 3.46% -0.05% 0% 17014 0.6917 65.78 40.65 0% 0 0% 0 0% 0 0% 0%
20220712 40.33 40.62 39.27 39.27 -2.56% -1.16% 0% 11670 0.4636 41.86 39.73 0% 0 0% 0 0% 0 0% 0%
20220711 41.7 42.29 39.88 40.3 -4.91% -0.62% 0% 20523 0.8323 70.37 40.55 0% 0 0% 0 0% 0 0% 0%
20220708 43.38 43.82 42.35 42.38 -2.19% -1.3% 0% 21018 0.9025 76.78 42.94 0% 0 0% 0 0% 0 0% 0%
20220707 43.88 43.88 43.18 43.33 -1.43% -0.23% 0% 16998 0.7382 60.82 43.43 0% 0 0% 0 0% 0 0% 0%
20220706 45.34 45.45 43.53 43.96 -4.14% -0.77% 0% 30125 1.3346 109.46 44.3 0% 0 0% 0 0% 0 0% 0%
20220705 44 46.2 43.71 45.86 3.27% 1.57% 0% 44445 2.0066 173.24 45.15 0% 0 0% 0 0% 0 0% 0%
20220704 43.56 45.42 43.34 44.41 2.92% -0.18% 0% 34040 1.5144 144.43 44.49 0% 0 0% 0 0% 0 0% 0%
20220701 43.35 43.76 42.78 43.15 0.28% -0.12% 0% 14838 0.641 63.9 43.2 0% 0 0% 0 0% 0 0% 0%
20220630 43.51 43.83 42.63 43.03 -1.1% -0.32% 0% 19185 0.8283 81.1 43.17 0% 0 0% 0 0% 0 0% 0%
20220629 45.2 45.23 43.5 43.51 -4.06% -1.54% 0% 27517 1.2161 117.49 44.19 0% 0 0% 0 0% 0 0% 0%
20220628 44.09 45.35 43.81 45.35 3.16% 1.61% 0% 26793 1.1959 112.48 44.63 0% 0 0% 0 0% 0 0% 0%
20220627 44.8 44.97 43.87 43.96 -0.9% -0.48% 0% 16864 0.7449 67.18 44.17 0% 0 0% 0 0% 0 0% 0%
20220624 43.4 44.43 42.94 44.36 3.09% 0.82% 0% 27593 1.2142 103.67 44 0% 0 0% 0 0% 0 0% 0%
20220623 42.09 43.19 41.75 43.03 2.31% 1.08% 0% 18151 0.7726 64.44 42.57 0% 0 0% 0 0% 0 0% 0%
20220622 43.5 43.5 42.06 42.06 -3.09% -1.43% 0% 16240 0.693 51.28 42.67 0% 0 0% 0 0% 0 0% 0%
20220621 43.93 44.15 42.62 43.4 -0.89% 0.12% 0% 20159 0.8738 62.52 43.35 0% 0 0% 0 0% 0 0% 0%
20220620 43.7 44.3 43.26 43.79 0.78% -0.02% 0% 23781 1.0416 74.56 43.8 0% 0 0% 0 0% 0 0% 0%
20220617 42.71 43.65 42.63 43.45 1.07% 0.32% 0% 18553 0.8035 58.51 43.31 0% 0 0% 0 0% 0 0% 0%
20220616 43.46 43.93 42.78 42.99 -1.06% -0.94% 0% 22404 0.9723 71.3 43.4 0% 0 0% 0 0% 0 0% 0%
20220615 44.62 44.74 43.45 43.45 -2.73% -1.23% 0% 33401 1.4692 108.58 43.99 0% 0 0% 0 0% 0 0% 0%
20220614 43.21 44.73 42.64 44.67 2.08% 1.89% 0% 37759 1.6552 131.77 43.84 0% 0 0% 0 0% 0 0% 0%
20220613 42.6 44.73 42.46 43.76 0.67% -0.07% 0% 32171 1.4089 124.32 43.79 0% 0 0% 0 0% 0 0% 0%
20220610 43 43.67 42.05 43.47 -1.25% 0.74% 0% 36562 1.5778 149.19 43.15 0% 0 0% 0 0% 0 0% 0%
20220609 43.04 45.3 41.68 44.02 1.9% 0.69% 0% 52407 2.2912 235.7 43.72 0% 0 0% 0 0% 0 0% 0%
20220608 42.34 43.88 41.88 43.2 2.03% 0.63% 0% 26506 1.1379 140.67 42.93 0% 0 0% 0 0% 0 0% 0%
20220607 42.66 43.55 41.8 42.34 -0.61% -0.4% 0% 20003 0.8503 108.19 42.51 0% 0 0% 0 0% 0 0% 0%
20220606 41.6 42.87 41.4 42.6 2.48% 0.5% 0% 18880 0.8003 102.36 42.39 0% 0 0% 0 0% 0 0% 0%
20220602 41.1 41.82 40.84 41.57 0.65% 0.41% 0% 15682 0.6492 82.86 41.4 0% 0 0% 0 0% 0 0% 0%
20220601 40.97 41.86 40.54 41.3 1.95% -0.05% 0% 21197 0.8759 113 41.32 0% 0 0% 0 0% 0 0% 0%
20220531 40.36 40.63 39.3 40.51 0.87% 1.1% 0% 13640 0.5466 72.21 40.07 0% 0 0% 0 0% 0 0% 0%
20220530 40.61 40.61 39.23 40.16 0.4% 0.9% 0% 10283 0.4093 54.36 39.8 0% 0 0% 0 0% 0 0% 0%
20220527 40.29 40.71 39.68 40 -0.12% -0.67% 0% 14176 0.5709 74.36 40.27 0% 0 0% 0 0% 0 0% 0%
20220526 41.2 41.39 39.57 40.8 -1.26% 0.79% 0% 16058 0.65 86.18 40.48 0% 0 0% 0 0% 0 0% 0%
20220525 40.25 41.33 40.12 41.32 2.99% 1.35% 0% 14550 0.5932 77.97 40.77 0% 0 0% 0 0% 0 0% 0%
20220524 42.68 42.85 40.12 40.12 -6.41% -3.9% 0% 21403 0.8935 110.36 41.75 0% 0 0% 0 0% 0 0% 0%
20220523 41.52 42.87 41.41 42.87 2.98% 1.11% 0% 19688 0.8348 103.7 42.4 0% 0 0% 0 0% 0 0% 0%
20220520 40.96 41.98 40.68 41.63 2.34% 0.17% 0% 20061 0.8337 106.91 41.56 0% 0 0% 0 0% 0 0% 0%
20220519 39.7 40.95 39.3 40.68 1.04% 1.02% 0% 15944 0.642 82.5 40.27 0% 0 0% 0 0% 0 0% 0%
20220518 40.24 40.88 39.5 40.26 0.02% -0.15% 0% 17019 0.6862 85.69 40.32 0% 0 0% 0 0% 0 0% 0%
20220517 40.55 40.76 39.29 40.25 -0.72% 0.68% 0% 12014 0.4803 58.37 39.98 0% 0 0% 0 0% 0 0% 0%
20220516 40.99 41.68 40.24 40.54 0.07% -0.88% 0% 13258 0.5423 64.55 40.9 0% 0 0% 0 0% 0 0% 0%
20220513 41.46 41.6 40.51 40.51 -1.56% -1% 0% 12185 0.4986 57.21 40.92 0% 0 0% 0 0% 0 0% 0%
20220512 40.87 41.8 40.45 41.15 -0.63% 0.24% 0% 18077 0.742 80.77 41.05 0% 0 0% 0 0% 0 0% 0%
20220511 41.37 42.68 41.05 41.41 0.07% -0.93% 0% 26573 1.1108 114.19 41.8 0% 0 0% 0 0% 0 0% 0%
20220510 40 41.7 39.39 41.38 2.71% 1% 0% 21513 0.8814 91.97 40.97 0% 0 0% 0 0% 0 0% 0%
20220509 39.7 40.29 39.5 40.29 1.13% 0.9% 0% 14484 0.5783 55.13 39.93 0% 0 0% 0 0% 0 0% 0%
20220506 38.46 40.15 38.29 39.84 0.03% 1.14% 0% 19367 0.7628 63.8 39.39 0% 0 0% 0 0% 0 0% 0%
20220505 38.9 40.4 38.44 39.83 2.65% 0.23% 0% 20770 0.8255 61.49 39.74 0% 0 0% 0 0% 0 0% 0%
20220429 37.29 39.38 37.29 38.8 4.39% 0.57% 0% 22855 0.8817 63.83 38.58 0% 0 0% 0 0% 0 0% 0%
20220428 37.6 38.75 36.65 37.17 -3.03% -0.96% 0% 17345 0.651 42.78 37.53 0% 0 0% 0 0% 0 0% 0%
20220427 36 38.37 35.2 38.33 4.38% 4.07% 0% 22783 0.8391 53.39 36.83 0% 0 0% 0 0% 0 0% 0%
20220426 38.6 39.26 36.69 36.72 -4.38% -3.87% 0% 23662 0.9038 54.13 38.2 0% 0 0% 0 0% 0 0% 0%
20220425 42.42 43.3 38.33 38.4 -12.13% -5.88% 0% 29736 1.2132 68.58 40.8 0% 0 0% 0 0% 0 0% 0%
20220422 42.23 44.25 42.1 43.7 1.16% 0.25% 0% 20634 0.8995 47.46 43.59 0% 0 0% 0 0% 0 0% 0%
20220421 46.5 47.07 42.9 43.2 -8.2% -2.59% 0% 37552 1.6655 78.4 44.35 0% 0 0% 0 0% 0 0% 0%
20220420 48.7 49.23 46.7 47.06 -6.16% -2.02% 0% 39580 1.901 90.09 48.03 0% 0 0% 0 0% 0 0% 0%
20220419 47.66 52 47.66 50.15 3.51% -0.24% 0% 42639 2.1434 106.63 50.27 0% 0 0% 0 0% 0 0% 0%
20220418 45.99 48.48 45.67 48.45 0.81% 2.95% 0% 25674 1.2082 61.09 47.06 0% 0 0% 0 0% 0 0% 0%
20220415 48.51 52.35 47.94 48.06 3.29% -3.1% 0% 46114 2.2871 109.81 49.6 0% 0 0% 0 0% 0 0% 0%
20220414 45.55 47.81 45.55 46.53 1.86% 0.35% 0% 25328 1.1744 55.17 46.37 0% 0 0% 0 0% 0 0% 0%
20220413 48.8 48.8 45.66 45.68 -7.74% -2.29% 0% 39573 1.8501 80.98 46.75 0% 0 0% 0 0% 0 0% 0%
20220412 50.7 50.7 47.51 49.51 -2.39% 1.71% 0% 38692 1.8836 69.74 48.68 0% 0 0% 0 0% 0 0% 0%
20220411 50.92 53.57 50.02 50.72 -1.48% -1.44% 0% 48757 2.5091 72.31 51.46 0% 0 0% 0 0% 0 0% 0%
20220408 49.24 53.68 48.8 51.48 5.49% 0.12% 0% 62864 3.2326 93.59 51.42 0% 0 0% 0 0% 0 0% 0%
20220407 49.57 49.98 48.59 48.8 -3.77% -0.67% 0% 32557 1.5996 48.45 49.13 0% 0 0% 0 0% 0 0% 0%
20220401 47.56 48.06 47.12 47.57 0.02% -0.19% 0% 21096 1.0054 31.3 47.66 0% 0 0% 0 0% 0 0% 0%
20220331 48.91 49.42 47.55 47.56 -3.51% -1.72% 0% 37651 1.822 57 48.39 0% 0 0% 0 0% 0 0% 0%
20220330 50.5 50.57 48.74 49.29 -3.32% -0.38% 0% 45040 2.2288 70.5 49.48 0% 0 0% 0 0% 0 0% 0%
20220329 49.9 51.62 48.84 50.98 2.39% 1.21% 0% 52776 2.6583 87.65 50.37 0% 0 0% 0 0% 0 0% 0%
20220328 50.58 51.79 49.54 49.79 -4.25% -1.39% 0% 52837 2.668 93.58 50.49 0% 0 0% 0 0% 0 0% 0%
20220325 56.68 57.96 51.8 52 -12.9% -4.9% 0% 108202 5.9169 218.21 54.68 0% 0 0% 0 0% 0 0% 0%
20220324 59.8 65.84 58.88 59.7 4.33% -3.05% 0% 155247 9.5595 429.61 61.58 0% 0 0% 0 0% 0 0% 0%
20220323 57.22 57.22 57.22 57.22 20.01% 0% 0% 40151 2.2975 165.65 57.22 0% 0 0% 0 0% 0 0% 0%
20220322 48.09 50.98 47.68 47.68 1.66% -2.4% 0% 32527 1.5891 126.33 48.85 0% 0 0% 0 0% 0 0% 0%
20220321 46.01 46.99 45.8 46.9 1.19% 0.9% 0% 12795 0.5947 48.4 46.48 0% 0 0% 0 0% 0 0% 0%
20220318 47.14 47.3 45.94 46.35 -1.15% 0% 0% 16359 0.7582 56.62 46.35 0% 0 0% 0 0% 0 0% 0%
20220317 44.65 47.58 44.05 46.89 5.99% 1.12% 0% 29209 1.3543 92.1 46.37 0% 0 0% 0 0% 0 0% 0%
20220316 43.6 44.5 42.33 44.24 4% 1.63% 0% 18446 0.8029 56.56 43.53 0% 0 0% 0 0% 0 0% 0%
20220315 45.12 45.69 42 42.54 -6.96% -3.84% 0% 17513 0.7747 53.08 44.24 0% 0 0% 0 0% 0 0% 0%
20220311 49 49.4 46.68 48.37 -3.45% 1.15% 0% 23682 1.1324 75.64 47.82 0% 0 0% 0 0% 0 0% 0%
20220310 50.98 51.2 49.61 50.1 0.18% -0.81% 0% 18076 0.913 59.72 50.51 0% 0 0% 0 0% 0 0% 0%
20220309 49.77 50.4 47.6 50.01 1.67% 1.05% 0% 20096 0.9946 60.15 49.49 0% 0 0% 0 0% 0 0% 0%
20220308 49.52 50.28 48.8 49.19 -0.67% -0.89% 0% 15925 0.7904 46.13 49.63 0% 0 0% 0 0% 0 0% 0%
20220307 51.25 51.36 49.2 49.52 -4.62% -1.59% 0% 22277 1.121 62.95 50.32 0% 0 0% 0 0% 0 0% 0%
20220304 53.05 53.87 51.81 51.92 -3.58% -1.76% 0% 24458 1.2925 70.26 52.85 0% 0 0% 0 0% 0 0% 0%
20220303 53.41 54.03 51.92 53.85 1.97% 1.28% 0% 32621 1.7345 90.69 53.17 0% 0 0% 0 0% 0 0% 0%
20220302 52.66 53.09 52.1 52.81 -0.71% 0.4% 0% 13041 0.686 35.8 52.6 0% 0 0% 0 0% 0 0% 0%
20220301 52.82 53.77 52.39 53.19 1.82% 0.19% 0% 18504 0.9823 50.81 53.09 0% 0 0% 0 0% 0 0% 0%
20220228 53.21 53.41 50.76 52.24 -1.45% 0.83% 0% 23439 1.2144 64.74 51.81 0% 0 0% 0 0% 0 0% 0%
20220225 53.68 54.55 52.83 53.01 0.06% -1.14% 0% 27145 1.4555 80.8 53.62 0% 0 0% 0 0% 0 0% 0%
20220224 53.8 55.78 52.4 52.98 -2.72% -2.29% 0% 38454 2.0848 119.91 54.22 0% 0 0% 0 0% 0 0% 0%
20220223 53.13 55.01 52.81 54.46 2.48% 0.67% 0% 27264 1.475 91.5 54.1 0% 0 0% 0 0% 0 0% 0%
20220222 53.01 53.85 51.56 53.14 -1.46% 1.05% 0% 27828 1.4636 93.14 52.59 0% 0 0% 0 0% 0 0% 0%
20220221 54.41 54.76 53.44 53.93 -2.5% 0% 0% 32601 1.7581 105.69 53.93 0% 0 0% 0 0% 0 0% 0%
20220218 53.14 55.85 52.24 55.31 4.2% 1.28% 0% 42902 2.343 130.05 54.61 0% 0 0% 0 0% 0 0% 0%
20220217 51.4 53.86 50.87 53.08 3.27% 0.84% 0% 33842 1.7814 92.5 52.64 0% 0 0% 0 0% 0 0% 0%
20220216 50.8 51.63 50.39 51.4 1.36% 0.39% 0% 15421 0.7896 34.63 51.2 0% 0 0% 0 0% 0 0% 0%
20220215 50.48 51.78 50.2 50.71 1.12% -0.22% 0% 13755 0.699 25.76 50.82 0% 0 0% 0 0% 0 0% 0%
20220214 49.5 50.38 49.01 50.15 0.68% 0.58% 0% 8810 0.4393 13.37 49.86 0% 0 0% 0 0% 0 0% 0%
20220211 51.42 51.42 49.5 49.81 -3.32% -0.95% 0% 17537 0.882 21.47 50.29 0% 0 0% 0 0% 0 0% 0%
20220210 52.96 52.96 51.5 51.52 -2.79% -0.9% 0% 16271 0.8459 14.96 51.99 0% 0 0% 0 0% 0 0% 0%
20220209 52.77 53.18 51.66 53 -0.38% 1.13% 0% 22115 1.159 20.52 52.41 0% 0 0% 0 0% 0 0% 0%
20211203 53.4 55.55 52.95 54.48 0.33% 0.06% 0% 43876 2.3892 37.83 54.45 0% 0 0% 0 0% 0 0% 0%
20211202 56.05 56.9 53.74 54.3 -2.83% -1.93% 0% 56494 3.1283 45.75 55.37 0% 0 0% 0 0% 0 0% 0%
20211201 57 57.42 55.08 55.88 -2.82% -0.21% 0% 61852 3.4635 45.71 56 0% 0 0% 0 0% 0 0% 0%
20211130 62.66 62.99 57.5 57.5 -8.03% -3.94% 0% 93931 5.6227 69.64 59.86 0% 0 0% 0 0% 0 0% 0%
20211129 60.93 64.66 60.37 62.52 0.68% 0.22% 0% 89543 5.5859 66.09 62.38 0% 0 0% 0 0% 0 0% 0%
20211126 58 62.25 56.05 62.1 4.81% 3.76% 0% 99529 5.9571 66.33 59.85 0% 0 0% 0 0% 0 0% 0%
20211125 61 65.58 58.9 59.25 -4.16% -4.7% 0% 120554 7.4946 77.39 62.17 0% 0 0% 0 0% 0 0% 0%
20211124 56.02 66 55.17 61.82 6.77% 3.81% 0% 139338 8.2975 79.83 59.55 0% 0 0% 0 0% 0 0% 0%
20211123 53.9 59.98 53.31 57.9 4.66% 1.05% 0% 126881 7.2702 62.45 57.3 0% 0 0% 0 0% 0 0% 0%
20211122 59.18 62.88 55.22 55.32 -2.95% -5.85% 0% 134540 7.9058 79.13 58.76 0% 0 0% 0 0% 0 0% 0%
20211119 53.31 57.79 53 57 -3.39% 2.68% 0% 136946 7.6021 67.34 55.51 0% 0 0% 0 0% 0 0% 0%
20211118 48 62.39 47.89 59 159.91% 8.36% 0% 184195 10.0291 64.39 54.45 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