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. 采纳股份301122
    4. 返回上一页 刷新
股票代码（例：sz301122）       342条   (进入采纳股份股票专站) 采纳股份股票成本分析
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 39.5 39.85 38.93 39.29 -0.81% -0.15% 0% 5439 0.214 30.38 39.35 0% 0 0% 0 0% 0 0% 0%
20230927 39.8 40.5 39.37 39.61 0.41% -0.43% 0% 9042 0.3597 50.77 39.78 0% 0 0% 0 0% 0 0% 0%
20230926 40.06 40.89 39.33 39.45 -1.6% -0.75% 0% 8098 0.3219 45.41 39.75 0% 0 0% 0 0% 0 0% 0%
20230925 40.11 40.99 39.6 40.09 0.3% -0.74% 0% 13432 0.5425 76.88 40.39 0% 0 0% 0 0% 0 0% 0%
20230922 39.39 41.28 38.98 39.97 0.93% -0.45% 0% 15780 0.6336 93.35 40.15 0% 0 0% 0 0% 0 0% 0%
20230921 40.61 40.79 39.09 39.6 -1.79% -0.18% 0% 12545 0.4976 79.71 39.67 0% 0 0% 0 0% 0 0% 0%
20230920 41.55 41.55 39.85 40.32 -2.14% -0.4% 0% 14944 0.605 107.35 40.48 0% 0 0% 0 0% 0 0% 0%
20230919 40.2 41.3 39.8 41.2 2.49% 0.93% 0% 17829 0.7277 146.05 40.82 0% 0 0% 0 0% 0 0% 0%
20230918 38.8 40.27 38.37 40.2 3.08% 1.9% 0% 19055 0.7517 176.06 39.45 0% 0 0% 0 0% 0 0% 0%
20230915 37.27 39.17 36.72 39 4.64% 1.35% 0% 20348 0.7829 215.02 38.48 0% 0 0% 0 0% 0 0% 0%
20230914 37.32 38.21 36.75 37.27 -0.21% -0.27% 0% 8174 0.3055 101.88 37.37 0% 0 0% 0 0% 0 0% 0%
20230913 37.14 38.2 36.72 37.35 0.67% -0.69% 0% 11686 0.4395 151.83 37.61 0% 0 0% 0 0% 0 0% 0%
20230912 36.46 37.98 36.1 37.1 1.64% 0.24% 0% 11748 0.4348 161.4 37.01 0% 0 0% 0 0% 0 0% 0%
20230911 35.52 37.94 35.36 36.5 2.76% -0.54% 0% 13473 0.4945 187.79 36.7 0% 0 0% 0 0% 0 0% 0%
20230908 34.29 35.62 34.18 35.52 3.71% 0.77% 0% 7427 0.2618 93.68 35.25 0% 0 0% 0 0% 0 0% 0%
20230907 34.99 35 34.23 34.25 -1.61% -0.81% 0% 3944 0.1362 49.33 34.53 0% 0 0% 0 0% 0 0% 0%
20230906 35.07 35.3 34.51 34.81 -0.77% -0.17% 0% 3871 0.135 48.8 34.87 0% 0 0% 0 0% 0 0% 0%
20230905 35.25 35.88 34.7 35.08 -0.45% -0.34% 0% 4781 0.1683 62 35.2 0% 0 0% 0 0% 0 0% 0%
20230904 35.19 35.46 34.7 35.24 -0.2% 0.2% 0% 3801 0.1337 48.17 35.17 0% 0 0% 0 0% 0 0% 0%
20230901 35.83 36.2 35.07 35.31 -0.76% -0.28% 0% 4196 0.1486 52.68 35.41 0% 0 0% 0 0% 0 0% 0%
20230831 35.45 35.79 35.03 35.58 -0.08% 0.25% 0% 5469 0.1941 65.42 35.49 0% 0 0% 0 0% 0 0% 0%
20230830 35.61 36.15 35.37 35.61 -0.75% -0.22% 0% 6189 0.2209 69.66 35.69 0% 0 0% 0 0% 0 0% 0%
20230829 34.4 35.98 34 35.88 2.28% 1.38% 0% 9722 0.3441 98.19 35.39 0% 0 0% 0 0% 0 0% 0%
20230828 33.3 35.68 33.2 35.08 9.08% 1.27% 0% 18924 0.6555 173.4 34.64 0% 0 0% 0 0% 0 0% 0%
20230825 33.07 33.85 31.97 32.16 -4.77% -1.41% 0% 6603 0.2154 59.29 32.62 0% 0 0% 0 0% 0 0% 0%
20230824 32.85 34 32.1 33.77 2.18% 1.81% 0% 4592 0.1523 37.76 33.17 0% 0 0% 0 0% 0 0% 0%
20230823 33.3 33.3 32 33.05 0.15% 0.92% 0% 3133 0.1026 25.84 32.75 0% 0 0% 0 0% 0 0% 0%
20230822 34.07 34.39 32.5 33 -2.71% -0.42% 0% 6896 0.2285 56.98 33.14 0% 0 0% 0 0% 0 0% 0%
20230821 34.98 34.98 33.5 33.92 -3.31% -0.88% 0% 5287 0.1809 46.2 34.22 0% 0 0% 0 0% 0 0% 0%
20230818 35.77 36.44 34.78 35.08 -4.18% -0.23% 0% 7899 0.2777 72.39 35.16 0% 0 0% 0 0% 0 0% 0%
20230817 35.7 36.7 34.56 36.61 1.41% 2.89% 0% 10978 0.3906 104.6 35.58 0% 0 0% 0 0% 0 0% 0%
20230816 36.55 37.66 35.61 36.1 -2.33% -1.29% 0% 12898 0.4717 139.43 36.57 0% 0 0% 0 0% 0 0% 0%
20230815 35.62 38.15 35.05 36.96 2.38% 0.43% 0% 19171 0.7054 235.24 36.8 0% 0 0% 0 0% 0 0% 0%
20230814 34.63 36.4 33.6 36.1 2.82% 2.24% 0% 16444 0.5806 237.58 35.31 0% 0 0% 0 0% 0 0% 0%
20230811 33.34 36.04 33.27 35.11 5.31% 0.46% 0% 17527 0.6125 276.96 34.95 0% 0 0% 0 0% 0 0% 0%
20230810 33.9 33.99 33.31 33.34 -1.56% -0.57% 0% 1900 0.0637 31.28 33.53 0% 0 0% 0 0% 0 0% 0%
20230809 32.99 34.08 32.99 33.87 2.61% 0.42% 0% 3525 0.1189 54.98 33.73 0% 0 0% 0 0% 0 0% 0%
20230808 32.8 33.3 32.57 33.01 0.64% 0.06% 0% 1852 0.0611 31.58 32.99 0% 0 0% 0 0% 0 0% 0%
20230807 33.27 33.27 32.56 32.8 -1.41% 0.03% 0% 2986 0.0979 49.72 32.79 0% 0 0% 0 0% 0 0% 0%
20230804 33.7 34.14 33.1 33.27 -1.28% -0.42% 0% 5166 0.1726 83.95 33.41 0% 0 0% 0 0% 0 0% 0%
20230803 33.62 33.92 33.51 33.7 0.24% 0.15% 0% 1673 0.0563 26.45 33.65 0% 0 0% 0 0% 0 0% 0%
20230802 34.05 34.05 33.44 33.62 -1.7% -0.12% 0% 2546 0.0857 34.96 33.66 0% 0 0% 0 0% 0 0% 0%
20230801 34.21 34.48 33.65 34.2 0.47% 0.15% 0% 3786 0.1293 49.95 34.15 0% 0 0% 0 0% 0 0% 0%
20230731 35.53 35.73 33.8 34.04 -3.71% -0.64% 0% 9924 0.34 130.28 34.26 0% 0 0% 0 0% 0 0% 0%
20230728 35.32 35.69 35.01 35.35 0.08% 0.26% 0% 4850 0.171 69.71 35.26 0% 0 0% 0 0% 0 0% 0%
20230727 36.39 36.39 35.3 35.32 -2.83% -1.09% 0% 4918 0.1756 71.18 35.71 0% 0 0% 0 0% 0 0% 0%
20230726 35.56 36.38 35.42 36.35 2.22% 0.78% 0% 3427 0.1236 51.65 36.07 0% 0 0% 0 0% 0 0% 0%
20230725 34.99 35.73 34.99 35.56 1.28% 0.31% 0% 3557 0.1261 52.1 35.45 0% 0 0% 0 0% 0 0% 0%
20230724 34.26 35.16 34.19 35.11 2.48% 0.72% 0% 3273 0.1141 45.22 34.86 0% 0 0% 0 0% 0 0% 0%
20230721 33.91 35 33.8 34.26 1.42% -0.35% 0% 3764 0.1294 51.37 34.38 0% 0 0% 0 0% 0 0% 0%
20230720 34.49 34.79 33.73 33.78 -2.14% -0.82% 0% 5632 0.1918 70.08 34.06 0% 0 0% 0 0% 0 0% 0%
20230719 35.1 35.9 34.22 34.52 -1.62% -1.34% 0% 4870 0.1704 66.99 34.99 0% 0 0% 0 0% 0 0% 0%
20230718 35.52 35.68 34.94 35.09 -1.21% -0.48% 0% 2666 0.094 36.94 35.26 0% 0 0% 0 0% 0 0% 0%
20230717 36.62 36.65 35.52 35.52 -2.5% -0.95% 0% 4203 0.1507 56.86 35.86 0% 0 0% 0 0% 0 0% 0%
20230714 37.2 37.35 36.4 36.43 -2.46% -0.52% 0% 4339 0.1589 55.19 36.62 0% 0 0% 0 0% 0 0% 0%
20230713 38.24 38.24 37.24 37.35 -0.13% -0.59% 0% 1863 0.07 22.72 37.57 0% 0 0% 0 0% 0 0% 0%
20230712 38.07 38.37 37.2 37.4 -1.76% -1.06% 0% 3513 0.1328 27.32 37.8 0% 0 0% 0 0% 0 0% 0%
20230711 37.8 39 37.5 38.07 1.01% 0.08% 0% 6504 0.2474 69.69 38.04 0% 0 0% 0 0% 0 0% 0%
20230710 37.41 37.96 36.69 37.69 0.75% 0.86% 0% 4193 0.1567 31.67 37.37 0% 0 0% 0 0% 0 0% 0%
20230707 36.68 38.45 36.5 37.41 1.57% -0.66% 0% 11647 0.4386 87.16 37.66 0% 0 0% 0 0% 0 0% 0%
20230706 37.17 37.17 36.05 36.83 -0.14% 1.04% 0% 3997 0.1457 41.28 36.45 0% 0 0% 0 0% 0 0% 0%
20230705 37 37.44 36.7 36.88 -0.75% -0.27% 0% 4435 0.164 29.3 36.98 0% 0 0% 0 0% 0 0% 0%
20230704 36.4 37.37 36 37.16 0.81% 1.23% 0% 6192 0.2273 59.13 36.71 0% 0 0% 0 0% 0 0% 0%
20230703 35.62 36.88 35.2 36.86 3.48% 2.13% 0% 9568 0.3453 85.79 36.09 0% 0 0% 0 0% 0 0% 0%
20230630 34.46 35.8 34.46 35.62 2.21% 0.85% 0% 9389 0.3316 73.47 35.32 0% 0 0% 0 0% 0 0% 0%
20230629 34.53 34.98 33.86 34.85 -0.68% 1.46% 0% 7605 0.2612 51.52 34.35 0% 0 0% 0 0% 0 0% 0%
20230628 34.7 36.3 34.03 35.09 3.18% -0.03% 0% 10536 0.3698 74.78 35.1 0% 0 0% 0 0% 0 0% 0%
20230627 33.64 34.26 33.64 34.01 1.28% 0.29% 0% 3350 0.1136 24.24 33.91 0% 0 0% 0 0% 0 0% 0%
20230626 33.19 34.85 33.1 33.58 1.18% -1.41% 0% 8661 0.295 59.53 34.06 0% 0 0% 0 0% 0 0% 0%
20230621 34.73 34.73 33.16 33.19 -3.8% -1.43% 0% 6085 0.2049 41.32 33.67 0% 0 0% 0 0% 0 0% 0%
20230620 35.59 35.7 34.2 34.5 -2.62% -1.26% 0% 7553 0.2639 53.92 34.94 0% 0 0% 0 0% 0 0% 0%
20230619 34.8 35.49 34.22 35.43 1.43% 1.4% 0% 7421 0.2593 52.57 34.94 0% 0 0% 0 0% 0 0% 0%
20230616 34.43 35.24 34.42 34.93 -1.27% 0.46% 0% 9599 0.3338 65.7 34.77 0% 0 0% 0 0% 0 0% 0%
20230615 35.65 35.86 34.5 35.38 -1.56% 1.2% 0% 19353 0.6765 135.34 34.96 0% 0 0% 0 0% 0 0% 0%
20230614 32.02 36.95 31.85 35.94 11.55% 3.16% 0% 23600 0.8223 192.65 34.84 0% 0 0% 0 0% 0 0% 0%
20230613 32.71 32.79 31.91 32.22 -1.1% -0.19% 0% 3017 0.0974 27.94 32.28 0% 0 0% 0 0% 0 0% 0%
20230612 32.45 32.97 32.2 32.58 0.62% 0% 0% 3478 0.1133 32.92 32.58 0% 0 0% 0 0% 0 0% 0%
20230609 31.77 32.75 31.6 32.38 1.92% 0.53% 0% 8314 0.2678 80.02 32.21 0% 0 0% 0 0% 0 0% 0%
20230608 32.31 32.58 31.77 31.77 -1.64% -0.94% 0% 3043 0.0976 32.43 32.07 0% 0 0% 0 0% 0 0% 0%
20230607 32.7 33.33 32.18 32.3 -0.86% -0.83% 0% 4946 0.1611 57.98 32.57 0% 0 0% 0 0% 0 0% 0%
20230606 33.11 33.2 32.31 32.58 -1.78% -0.55% 0% 4112 0.1347 50.16 32.76 0% 0 0% 0 0% 0 0% 0%
20230605 33.61 33.62 32.67 33.17 -1.43% 0.39% 0% 4471 0.1477 56.53 33.04 0% 0 0% 0 0% 0 0% 0%
20230602 33.88 34.2 33.49 33.65 -0.59% -0.33% 0% 3442 0.1162 49.56 33.76 0% 0 0% 0 0% 0 0% 0%
20230601 34.44 34.59 33.79 33.85 -1.71% -0.91% 0% 3528 0.1205 62.74 34.16 0% 0 0% 0 0% 0 0% 0%
20230531 34.78 35.51 34.31 34.44 -0.52% -1.12% 0% 4246 0.1479 78.09 34.83 0% 0 0% 0 0% 0 0% 0%
20230530 34.33 34.89 33.95 34.62 0.93% 0.2% 0% 3473 0.12 55.28 34.55 0% 0 0% 0 0% 0 0% 0%
20230529 34.8 34.94 34 34.3 -1.07% -0.15% 0% 3147 0.1081 49.26 34.35 0% 0 0% 0 0% 0 0% 0%
20230526 34.61 35.1 34.25 34.67 0.2% 0.17% 0% 2436 0.0843 38.07 34.61 0% 0 0% 0 0% 0 0% 0%
20230525 34.98 34.98 34.16 34.6 -0.8% 0.12% 0% 3270 0.113 49.34 34.56 0% 0 0% 0 0% 0 0% 0%
20230524 34.94 35.36 34.4 34.88 -0.23% -0.11% 0% 4814 0.1681 71.27 34.92 0% 0 0% 0 0% 0 0% 0%
20230523 34.62 35.43 34.5 34.96 0.81% -0.11% 0% 8242 0.2885 123.08 35 0% 0 0% 0 0% 0 0% 0%
20230522 34.47 34.81 33.8 34.68 0.14% 0.87% 0% 5824 0.2002 91.11 34.38 0% 0 0% 0 0% 0 0% 0%
20230519 33.56 34.95 33.09 34.63 4.28% 1.46% 0% 6013 0.2052 93.25 34.13 0% 0 0% 0 0% 0 0% 0%
20230518 33.05 33.9 32.74 33.21 0.48% 0.3% 0% 3259 0.1079 44.87 33.11 0% 0 0% 0 0% 0 0% 0%
20230517 32.94 33.13 32.42 33.05 0.92% 0.73% 0% 3779 0.124 48.2 32.81 0% 0 0% 0 0% 0 0% 0%
20230516 32.21 33.08 32.07 32.75 1.24% 0.46% 0% 4012 0.1308 49.36 32.6 0% 0 0% 0 0% 0 0% 0%
20230515 41.93 42.68 41.51 42.51 1.38% 1.14% 0% 3440 0.1446 50.96 42.03 0% 0 0% 0 0% 0 0% 0%
20230510 41.3 42.58 41.3 42.13 1.49% 0.48% 0% 4262 0.1787 60.43 41.93 0% 0 0% 0 0% 0 0% 0%
20230509 42.03 42.67 41.5 41.51 -1.45% -0.84% 0% 4826 0.202 66.7 41.86 0% 0 0% 0 0% 0 0% 0%
20230508 42.4 43.49 42.02 42.12 -0.21% -0.99% 0% 4661 0.1983 63.97 42.54 0% 0 0% 0 0% 0 0% 0%
20230505 42.93 43.01 41.81 42.21 -1.65% -0.09% 0% 4026 0.1701 53.8 42.25 0% 0 0% 0 0% 0 0% 0%
20230504 42.76 44.49 42.76 42.92 -0.39% -0.92% 0% 6126 0.2654 77.46 43.32 0% 0 0% 0 0% 0 0% 0%
20230428 42.37 45.42 40.88 43.09 -2.42% -0.51% 0% 10885 0.4714 135.59 43.31 0% 0 0% 0 0% 0 0% 0%
20230427 44.72 45.49 43.86 44.16 -1.25% -0.74% 0% 6689 0.2976 87.99 44.49 0% 0 0% 0 0% 0 0% 0%
20230426 43.49 45.06 42.9 44.72 2.55% 0.45% 0% 5305 0.2362 67.43 44.52 0% 0 0% 0 0% 0 0% 0%
20230425 46.19 46.26 43.25 43.61 -5.57% -1.82% 0% 7276 0.3232 78.58 44.42 0% 0 0% 0 0% 0 0% 0%
20230424 48.16 48.32 45.77 46.18 -4.07% -1.37% 0% 6324 0.2961 62.34 46.82 0% 0 0% 0 0% 0 0% 0%
20230421 48.88 49.6 48.1 48.14 -1.49% -1.31% 0% 3827 0.1867 37.54 48.78 0% 0 0% 0 0% 0 0% 0%
20230420 50.21 50.21 48.66 48.87 -2.67% -0.41% 0% 5510 0.2704 51.8 49.07 0% 0 0% 0 0% 0 0% 0%
20230419 51.33 51.33 50.02 50.21 -1.97% -0.36% 0% 4755 0.2396 46.57 50.39 0% 0 0% 0 0% 0 0% 0%
20230418 50.3 51.7 50.19 51.22 1.91% 0.25% 0% 8003 0.4089 75.81 51.09 0% 0 0% 0 0% 0 0% 0%
20230417 50.79 51.08 50 50.26 -1.12% -0.38% 0% 5825 0.2939 54.99 50.45 0% 0 0% 0 0% 0 0% 0%
20230414 51 52.2 50.34 50.83 -0.14% -0.57% 0% 6892 0.3523 66.33 51.12 0% 0 0% 0 0% 0 0% 0%
20230413 50.57 51.25 49.8 50.9 0.1% 0.53% 0% 7757 0.3927 74.36 50.63 0% 0 0% 0 0% 0 0% 0%
20230412 50.19 52.51 50 50.85 1.46% -1.07% 0% 15991 0.822 158.79 51.4 0% 0 0% 0 0% 0 0% 0%
20230411 48.5 51.28 48.13 50.12 2.96% 0.08% 0% 18872 0.9451 204.8 50.08 0% 0 0% 0 0% 0 0% 0%
20230410 49.19 50.41 48.33 48.68 -0.73% -1% 0% 9163 0.4505 111.67 49.17 0% 0 0% 0 0% 0 0% 0%
20230407 47.25 49.16 47.25 49.04 3.61% 0.91% 0% 8349 0.4058 103.81 48.6 0% 0 0% 0 0% 0 0% 0%
20230406 47.25 47.68 46.6 47.33 0.49% 0.06% 0% 3264 0.1544 41.55 47.3 0% 0 0% 0 0% 0 0% 0%
20230404 48.56 48.56 46.6 47.1 -2.75% -0.32% 0% 8301 0.3922 106.53 47.25 0% 0 0% 0 0% 0 0% 0%
20230403 48.11 48.67 47.88 48.43 0.83% 0.41% 0% 5741 0.2769 81.6 48.23 0% 0 0% 0 0% 0 0% 0%
20230331 48 48.5 47.5 48.03 0.04% 0.31% 0% 4016 0.1923 58.68 47.88 0% 0 0% 0 0% 0 0% 0%
20230330 47.8 48.18 47.11 48.01 0.5% 0.67% 0% 3590 0.1712 51.32 47.69 0% 0 0% 0 0% 0 0% 0%
20230329 48.84 49.03 47.5 47.77 -2.13% -0.73% 0% 5767 0.2775 85.44 48.12 0% 0 0% 0 0% 0 0% 0%
20230328 49.02 49.64 48.57 48.81 -0.43% -0.49% 0% 4934 0.242 75.84 49.05 0% 0 0% 0 0% 0 0% 0%
20230327 49.36 49.68 48.42 49.02 -0.73% 0.16% 0% 6412 0.3138 95.37 48.94 0% 0 0% 0 0% 0 0% 0%
20230324 49.8 50.76 49.28 49.38 -0.46% -0.92% 0% 4549 0.2267 73.18 49.84 0% 0 0% 0 0% 0 0% 0%
20230323 50.39 50.43 49.33 49.61 -0.94% -0.26% 0% 3406 0.1694 49.54 49.74 0% 0 0% 0 0% 0 0% 0%
20230322 50.23 51.13 49.82 50.08 -0.16% -0.63% 0% 3478 0.1753 57.8 50.4 0% 0 0% 0 0% 0 0% 0%
20230321 49.31 50.16 49.01 50.16 2.05% 0.99% 0% 3882 0.1928 63.31 49.67 0% 0 0% 0 0% 0 0% 0%
20230320 49.97 50.13 48.2 49.15 -1.7% 0.51% 0% 5006 0.2448 78.22 48.9 0% 0 0% 0 0% 0 0% 0%
20230317 50.95 51.3 49.63 50 -1.26% -0.16% 0% 6388 0.3199 104.7 50.08 0% 0 0% 0 0% 0 0% 0%
20230316 51.25 51.37 50.41 50.64 -0.92% -0.49% 0% 4362 0.222 76.64 50.89 0% 0 0% 0 0% 0 0% 0%
20230315 50.84 52.17 50.8 51.11 0.85% -0.72% 0% 4666 0.2402 81.75 51.48 0% 0 0% 0 0% 0 0% 0%
20230314 51.92 52.31 50.3 50.68 -2.28% -0.67% 0% 7223 0.3685 123.6 51.02 0% 0 0% 0 0% 0 0% 0%
20230313 52.5 52.6 51.23 51.86 -1.22% 0.14% 0% 3796 0.1966 70.34 51.79 0% 0 0% 0 0% 0 0% 0%
20230310 53 53.38 51.91 52.5 -1.83% 0.17% 0% 6913 0.3623 122.21 52.41 0% 0 0% 0 0% 0 0% 0%
20230309 53.2 54.03 52.82 53.48 0.92% 0.04% 0% 3728 0.1993 70.35 53.46 0% 0 0% 0 0% 0 0% 0%
20230308 52.69 53.44 52.38 52.99 0.17% 0.08% 0% 3605 0.1909 65.31 52.95 0% 0 0% 0 0% 0 0% 0%
20230307 54.1 55.1 52.76 52.9 -2.74% -1.75% 0% 5238 0.282 94.79 53.84 0% 0 0% 0 0% 0 0% 0%
20230306 54.18 54.55 53.52 54.39 0.42% 0.74% 0% 2932 0.1583 47.96 53.99 0% 0 0% 0 0% 0 0% 0%
20230303 54.05 54.59 53.8 54.16 0.52% -0.02% 0% 2876 0.1558 45.04 54.17 0% 0 0% 0 0% 0 0% 0%
20230302 54.78 55.15 53.6 53.88 -1.86% -0.66% 0% 4653 0.2524 69.35 54.24 0% 0 0% 0 0% 0 0% 0%
20230301 55.42 55.71 54.33 54.9 -0.94% 0.24% 0% 4837 0.2649 63.59 54.77 0% 0 0% 0 0% 0 0% 0%
20230228 54.61 56 54.6 55.42 1.5% 0.09% 0% 3399 0.1882 44.06 55.37 0% 0 0% 0 0% 0 0% 0%
20230227 55.9 56.02 54.2 54.6 -2.47% -0.42% 0% 6381 0.3499 78.48 54.83 0% 0 0% 0 0% 0 0% 0%
20230224 56.43 57.39 55.88 55.98 -0.55% -1.13% 0% 4140 0.2344 49.67 56.62 0% 0 0% 0 0% 0 0% 0%
20230223 56.66 57.44 56.07 56.29 -0.86% -0.53% 0% 4333 0.2452 50.13 56.59 0% 0 0% 0 0% 0 0% 0%
20230222 57.72 57.72 56.51 56.78 -0.91% -0.28% 0% 3588 0.2043 40.74 56.94 0% 0 0% 0 0% 0 0% 0%
20230221 55.66 58.91 55.66 57.3 2.93% -0.45% 0% 9541 0.5492 105.73 57.56 0% 0 0% 0 0% 0 0% 0%
20230220 55.55 55.9 54.24 55.67 0.69% 1.09% 0% 5391 0.2969 60.35 55.07 0% 0 0% 0 0% 0 0% 0%
20230217 55.31 56.22 54.7 55.29 -0.04% -0.34% 0% 4690 0.2602 52.83 55.48 0% 0 0% 0 0% 0 0% 0%
20230216 58.69 58.99 55.1 55.31 -6.1% -3.17% 0% 12761 0.7289 141.37 57.12 0% 0 0% 0 0% 0 0% 0%
20230215 59.64 59.94 58.63 58.9 -1.07% -0.1% 0% 4569 0.2694 54.82 58.96 0% 0 0% 0 0% 0 0% 0%
20230214 60.4 60.98 58.91 59.54 -1.42% -0.02% 0% 4791 0.2853 53.09 59.55 0% 0 0% 0 0% 0 0% 0%
20230213 58.8 60.88 58.55 60.4 2.6% 1% 0% 8452 0.5054 94.09 59.8 0% 0 0% 0 0% 0 0% 0%
20230210 58.88 59.6 58.34 58.87 -0.29% -0.03% 0% 4578 0.2696 50.59 58.89 0% 0 0% 0 0% 0 0% 0%
20230209 59.09 59.31 58.21 59.04 -0.1% 0.41% 0% 5051 0.297 56.75 58.8 0% 0 0% 0 0% 0 0% 0%
20230208 59.46 59.53 58.23 59.1 0.17% 0.36% 0% 5568 0.3279 64.96 58.89 0% 0 0% 0 0% 0 0% 0%
20230207 59.99 60.42 58.88 59 -1.17% -0.61% 0% 4938 0.2931 60.07 59.36 0% 0 0% 0 0% 0 0% 0%
20230206 60.07 60.45 59.35 59.7 -0.62% -0.18% 0% 4986 0.2982 59.27 59.81 0% 0 0% 0 0% 0 0% 0%
20230203 60.14 60.54 58.37 60.07 -0.1% 0.89% 0% 8316 0.4951 93.35 59.54 0% 0 0% 0 0% 0 0% 0%
20230202 60 60.57 59.14 60.13 -0.18% 0.38% 0% 7167 0.4293 83.28 59.9 0% 0 0% 0 0% 0 0% 0%
20230201 56.25 60.28 56.03 60.24 7.02% 2.73% 0% 13531 0.7934 153.15 58.64 0% 0 0% 0 0% 0 0% 0%
20230131 56.6 57.21 56.1 56.29 -1% -0.35% 0% 5854 0.3307 71.43 56.49 0% 0 0% 0 0% 0 0% 0%
20230130 56.78 57.89 56.4 56.86 1.12% -0.54% 0% 9831 0.562 122.29 57.17 0% 0 0% 0 0% 0 0% 0%
20230120 56.53 57.58 55.95 56.23 -0.14% -0.58% 0% 5187 0.2934 64.57 56.56 0% 0 0% 0 0% 0 0% 0%
20230119 56.28 56.47 55.66 56.31 0.39% 0.28% 0% 3747 0.2104 54.28 56.15 0% 0 0% 0 0% 0 0% 0%
20230118 56.35 56.55 55.53 56.09 -0.46% 0.14% 0% 4160 0.233 47.94 56.01 0% 0 0% 0 0% 0 0% 0%
20230117 58.42 58.7 56.15 56.35 -3.54% -0.98% 0% 7547 0.4295 80.15 56.91 0% 0 0% 0 0% 0 0% 0%
20230116 56.94 59.2 56.53 58.42 3.14% 0.76% 0% 8125 0.4711 88.6 57.98 0% 0 0% 0 0% 0 0% 0%
20230113 56.6 57.81 56.1 56.64 -0.37% -0.46% 0% 4258 0.2423 47.22 56.9 0% 0 0% 0 0% 0 0% 0%
20230112 57 58.97 56.23 56.85 0.12% -1.52% 0% 10208 0.5893 118.99 57.73 0% 0 0% 0 0% 0 0% 0%
20230111 57.97 58.13 56.52 56.78 -1.2% -0.66% 0% 4349 0.2486 52.94 57.16 0% 0 0% 0 0% 0 0% 0%
20230110 57 57.67 56.58 57.47 0.24% 0.47% 0% 4479 0.2562 53.74 57.2 0% 0 0% 0 0% 0 0% 0%
20230109 56.03 57.55 55.33 57.33 2.32% 1.42% 0% 7603 0.4298 92.12 56.53 0% 0 0% 0 0% 0 0% 0%
20230106 56.11 56.39 55.6 56.03 -1.13% 0.3% 0% 4730 0.2642 58.71 55.86 0% 0 0% 0 0% 0 0% 0%
20230105 56.44 58.7 55.98 56.67 0.41% -0.75% 0% 9970 0.5693 115.04 57.1 0% 0 0% 0 0% 0 0% 0%
20230104 53.6 56.87 53.1 56.44 5.34% 1.77% 0% 13733 0.7616 153.05 55.46 0% 0 0% 0 0% 0 0% 0%
20230103 51.18 53.76 51.18 53.58 3.68% 0.96% 0% 8326 0.4419 92.22 53.07 0% 0 0% 0 0% 0 0% 0%
20221230 52.45 53.15 50.88 51.68 -0.62% -0.63% 0% 8428 0.4383 88.75 52.01 0% 0 0% 0 0% 0 0% 0%
20221229 52.81 53.28 51.86 52 -1.65% -1.1% 0% 4960 0.2608 58.99 52.58 0% 0 0% 0 0% 0 0% 0%
20221228 52.31 53.1 51.8 52.87 0.99% 0.65% 0% 6470 0.3399 75.34 52.53 0% 0 0% 0 0% 0 0% 0%
20221227 51.45 52.38 50.15 52.35 1.73% 2.21% 0% 6810 0.3488 77.3 51.22 0% 0 0% 0 0% 0 0% 0%
20221226 51.46 52.4 51 51.46 0% 0.31% 0% 4840 0.2483 54.26 51.3 0% 0 0% 0 0% 0 0% 0%
20221223 51.74 52.49 50.6 51.46 -0.54% -0.23% 0% 7457 0.3846 78.85 51.58 0% 0 0% 0 0% 0 0% 0%
20221222 51 52.69 50.33 51.74 2.33% 0.68% 0% 13995 0.7192 141.06 51.39 0% 0 0% 0 0% 0 0% 0%
20221221 51.8 51.91 50.08 50.56 -2.02% -0.39% 0% 11652 0.5914 122.38 50.76 0% 0 0% 0 0% 0 0% 0%
20221220 53.55 53.89 51.3 51.6 -3.35% -1.23% 0% 10043 0.5246 106.41 52.24 0% 0 0% 0 0% 0 0% 0%
20221219 55.99 55.99 53.27 53.39 -3.8% -1.64% 0% 4274 0.232 48.62 54.28 0% 0 0% 0 0% 0 0% 0%
20221216 56 56.8 55.5 55.5 -1.74% -1% 0% 2788 0.1563 31.28 56.06 0% 0 0% 0 0% 0 0% 0%
20221215 57.36 57.52 56.03 56.48 -1.05% -0.18% 0% 4150 0.2348 43.89 56.58 0% 0 0% 0 0% 0 0% 0%
20221214 58.5 58.5 56.46 57.08 -0.97% 0.04% 0% 4222 0.2409 44.44 57.06 0% 0 0% 0 0% 0 0% 0%
20221213 59.5 59.5 56.9 57.64 -2.07% -0.29% 0% 6404 0.3702 64.88 57.81 0% 0 0% 0 0% 0 0% 0%
20221212 58.9 60.67 58.58 58.86 0.27% -1.06% 0% 7248 0.4312 69.78 59.49 0% 0 0% 0 0% 0 0% 0%
20221209 58.42 59.8 58.35 58.7 -0.29% -0.34% 0% 7591 0.4471 72.83 58.9 0% 0 0% 0 0% 0 0% 0%
20221208 60.95 60.95 58.68 58.87 -2.39% -0.62% 0% 6857 0.4062 68.62 59.24 0% 0 0% 0 0% 0 0% 0%
20221207 62.9 63.11 59.6 60.31 -4.59% -0.76% 0% 11319 0.6878 114.33 60.77 0% 0 0% 0 0% 0 0% 0%
20221206 62.93 63.5 61.84 63.21 0.02% 0.8% 0% 5892 0.3695 60.55 62.71 0% 0 0% 0 0% 0 0% 0%
20221205 64.38 64.4 62 63.2 -0.44% 0.48% 0% 7512 0.4725 70.64 62.9 0% 0 0% 0 0% 0 0% 0%
20221202 61.89 64.15 61.84 63.48 2.39% 1.1% 0% 7915 0.497 72.34 62.79 0% 0 0% 0 0% 0 0% 0%
20221201 61.3 62.03 60.55 62 1.29% 0.94% 0% 5694 0.3497 49.04 61.42 0% 0 0% 0 0% 0 0% 0%
20221130 61.12 63.28 59.89 61.21 0.66% -0.33% 0% 6748 0.4144 52.73 61.41 0% 0 0% 0 0% 0 0% 0%
20221129 59.1 63.5 58.9 60.81 3.45% -0.47% 0% 13893 0.8489 89.89 61.1 0% 0 0% 0 0% 0 0% 0%
20221128 59.49 61.58 57.95 58.78 -1.19% -0.73% 0% 7281 0.4311 46.86 59.21 0% 0 0% 0 0% 0 0% 0%
20221125 60.6 60.97 58.84 59.49 -1.88% -0.3% 0% 5058 0.3018 32.19 59.67 0% 0 0% 0 0% 0 0% 0%
20221124 59.95 61.58 59.35 60.63 1.13% -0.07% 0% 6453 0.3915 37.28 60.67 0% 0 0% 0 0% 0 0% 0%
20221123 61.2 61.76 58.5 59.95 -2.93% 0.32% 0% 12642 0.7555 70.29 59.76 0% 0 0% 0 0% 0 0% 0%
20221122 60.8 63.6 59.74 61.76 1.43% -0.47% 0% 15101 0.937 87.76 62.05 0% 0 0% 0 0% 0 0% 0%
20221121 60.51 62.07 58.61 60.89 -0.52% 0.61% 0% 10805 0.6539 64.71 60.52 0% 0 0% 0 0% 0 0% 0%
20221118 60.86 62.19 60 61.21 0.56% 0.36% 0% 12580 0.7673 75.86 60.99 0% 0 0% 0 0% 0 0% 0%
20221117 61.28 61.69 59.5 60.87 -1.41% 0.35% 0% 19173 1.1631 115.03 60.66 0% 0 0% 0 0% 0 0% 0%
20221116 58.05 62.96 56.79 61.74 7.94% 2.13% 0% 34806 2.1039 218.34 60.45 0% 0 0% 0 0% 0 0% 0%
20221115 56.07 57.2 54.81 57.2 2.33% 1.8% 0% 10054 0.5649 64.46 56.19 0% 0 0% 0 0% 0 0% 0%
20221114 55.15 57.45 54.53 55.9 -0.59% -0.23% 0% 11880 0.6656 73.16 56.03 0% 0 0% 0 0% 0 0% 0%
20221111 56.3 59.08 56.03 56.23 1.32% -2.9% 0% 24718 1.4315 156.26 57.91 0% 0 0% 0 0% 0 0% 0%
20221110 54.95 57.08 54.88 55.5 0.34% -1.03% 0% 12788 0.7171 84 56.08 0% 0 0% 0 0% 0 0% 0%
20221109 56.51 57.12 55.19 55.31 -1.83% -0.84% 0% 12429 0.6933 76.05 55.78 0% 0 0% 0 0% 0 0% 0%
20221108 56.26 57 55.95 56.34 -0.98% 0.12% 0% 5977 0.3363 30.34 56.27 0% 0 0% 0 0% 0 0% 0%
20221107 55.88 57.02 55.2 56.9 1.84% 1.19% 0% 10402 0.5849 51.78 56.23 0% 0 0% 0 0% 0 0% 0%
20221104 54.78 56.4 54.4 55.87 1.99% 0.58% 0% 11278 0.6265 54.88 55.55 0% 0 0% 0 0% 0 0% 0%
20221103 54.5 55.37 53.92 54.78 -0.92% 0.13% 0% 10947 0.5989 53.33 54.71 0% 0 0% 0 0% 0 0% 0%
20221102 53.05 55.95 52.8 55.29 3.31% 0.99% 0% 19279 1.0555 93.4 54.75 0% 0 0% 0 0% 0 0% 0%
20221101 51.54 53.55 50.16 53.52 4.88% 2.45% 0% 18590 0.9711 88.15 52.24 0% 0 0% 0 0% 0 0% 0%
20221031 51.63 53.1 50.68 51.03 -1.83% -1.22% 0% 14213 0.7342 65.65 51.66 0% 0 0% 0 0% 0 0% 0%
20221028 55.56 56.76 51.72 51.98 -7.57% -3.26% 0% 15563 0.8362 69.06 53.73 0% 0 0% 0 0% 0 0% 0%
20221027 59.58 59.62 55.84 56.24 -6.11% -2.28% 0% 23537 1.3546 109.71 57.55 0% 0 0% 0 0% 0 0% 0%
20221026 55 63.05 55 59.9 -8.27% 0.74% 0% 44783 2.663 232.71 59.46 0% 0 0% 0 0% 0 0% 0%
20221025 66.68 69.09 63.52 65.3 -2.55% -0.5% 0% 9199 0.6037 65.39 65.63 0% 0 0% 0 0% 0 0% 0%
20221024 65.75 67.8 65.05 67.01 1.89% 0.65% 0% 12118 0.8068 85.6 66.58 0% 0 0% 0 0% 0 0% 0%
20221021 65.67 66.98 64.02 65.77 0.18% 0.31% 0% 8851 0.5804 61.83 65.57 0% 0 0% 0 0% 0 0% 0%
20221020 65 68 64.35 65.65 0.52% -0.95% 0% 10936 0.7248 74.75 66.28 0% 0 0% 0 0% 0 0% 0%
20221019 68 68.59 65.09 65.31 -3.96% -1.61% 0% 13484 0.8951 89.46 66.38 0% 0 0% 0 0% 0 0% 0%
20221018 67.91 69.9 66.1 68 -0.38% -0.6% 0% 16402 1.122 114.5 68.41 0% 0 0% 0 0% 0 0% 0%
20221017 66.7 71.12 65 68.26 1.43% -0.35% 0% 24045 1.6472 177.68 68.5 0% 0 0% 0 0% 0 0% 0%
20220720 77.26 78.63 76.75 77.96 1.26% 0.13% 0% 2638 0.2054 21.71 77.86 0% 0 0% 0 0% 0 0% 0%
20220719 75.77 77.5 75.5 76.99 1.05% 0.67% 0% 1858 0.1421 16.06 76.48 0% 0 0% 0 0% 0 0% 0%
20220718 76.99 77.67 74.35 76.19 -1.08% 0.11% 0% 2867 0.2182 27.34 76.11 0% 0 0% 0 0% 0 0% 0%
20220715 73.84 78.94 70.88 77.02 4.31% 1.38% 0% 6221 0.4726 69.84 75.97 0% 0 0% 0 0% 0 0% 0%
20220714 73.87 75.5 72.9 73.84 0.11% -0.46% 0% 3118 0.2313 35.09 74.18 0% 0 0% 0 0% 0 0% 0%
20220713 75.07 76.19 73 73.76 -3.2% -0.78% 0% 4099 0.3047 46.36 74.34 0% 0 0% 0 0% 0 0% 0%
20220712 83.9 85.98 73.68 76.2 -9.82% -1.94% 0% 11368 0.8834 126.76 77.71 0% 0 0% 0 0% 0 0% 0%
20220711 84.05 86.19 82 84.5 0.6% 0.26% 0% 5300 0.4467 67.6 84.28 0% 0 0% 0 0% 0 0% 0%
20220708 76.47 84.5 76.35 84 9.88% 2.95% 0% 11605 0.9468 137.11 81.59 0% 0 0% 0 0% 0 0% 0%
20220707 76.3 77.73 75.2 76.45 -0.07% -0.36% 0% 2389 0.1833 29.84 76.73 0% 0 0% 0 0% 0 0% 0%
20220706 75.57 78.28 75.25 76.5 0.74% -0.56% 0% 2297 0.1767 28.43 76.93 0% 0 0% 0 0% 0 0% 0%
20220705 76.85 77.76 74.03 75.94 -0.08% 0.08% 0% 3242 0.246 37.99 75.88 0% 0 0% 0 0% 0 0% 0%
20220704 75.11 76.78 74.8 76 0.12% 0.65% 0% 2817 0.2127 29.83 75.51 0% 0 0% 0 0% 0 0% 0%
20220701 73.01 76.25 72.7 75.91 3.96% 0.61% 0% 3706 0.2796 35.39 75.45 0% 0 0% 0 0% 0 0% 0%
20220630 75 76.42 72.88 73.02 -3.16% -1.63% 0% 7246 0.5379 66.77 74.23 0% 0 0% 0 0% 0 0% 0%
20220629 77.56 78 73.04 75.4 -2.92% 1.07% 0% 8157 0.6085 78.35 74.6 0% 0 0% 0 0% 0 0% 0%
20220628 80.92 80.92 77.48 77.67 -4% -1.62% 0% 4880 0.3853 52.77 78.95 0% 0 0% 0 0% 0 0% 0%
20220627 75.62 81.51 74.8 80.91 7% 2.69% 0% 9192 0.7242 103.72 78.79 0% 0 0% 0 0% 0 0% 0%
20220624 77.34 77.34 75.28 75.62 -1.28% -0.83% 0% 3377 0.2575 39.35 76.25 0% 0 0% 0 0% 0 0% 0%
20220623 76.14 77.03 75.04 76.6 1.08% 0.71% 0% 2652 0.2017 29 76.06 0% 0 0% 0 0% 0 0% 0%
20220622 77 77.54 75.03 75.78 -0.16% -0.75% 0% 4126 0.315 43.92 76.35 0% 0 0% 0 0% 0 0% 0%
20220621 76.48 79.5 75.3 75.9 -0.77% -1.34% 0% 9975 0.7674 106.71 76.93 0% 0 0% 0 0% 0 0% 0%
20220620 67.5 80 67.04 76.49 13.07% 3.48% 0% 12360 0.9136 133.34 73.92 0% 0 0% 0 0% 0 0% 0%
20220617 66.02 67.88 64.87 67.65 1.56% 1.53% 0% 5526 0.3682 58.5 66.63 0% 0 0% 0 0% 0 0% 0%
20220616 66.93 67.77 65.63 66.61 0.17% -0.13% 0% 4393 0.293 47.16 66.7 0% 0 0% 0 0% 0 0% 0%
20220615 67.34 68.5 65.21 66.5 -0.24% -0.49% 0% 4202 0.2808 44.69 66.83 0% 0 0% 0 0% 0 0% 0%
20220614 67.17 68.39 64.39 66.66 -0.89% 0.66% 0% 4816 0.3189 50.27 66.22 0% 0 0% 0 0% 0 0% 0%
20220613 66.7 68.5 65.09 67.26 0.1% 1.25% 0% 5502 0.3655 58.19 66.43 0% 0 0% 0 0% 0 0% 0%
20220610 69.01 69.17 65.84 67.19 -2.9% -0.4% 0% 8102 0.5466 87.52 67.46 0% 0 0% 0 0% 0 0% 0%
20220609 71.46 71.9 68.82 69.2 -3.92% -1.45% 0% 4255 0.2988 47.81 70.22 0% 0 0% 0 0% 0 0% 0%
20220608 69 72.2 68.5 72.02 3.2% 2.08% 0% 4883 0.3445 54.34 70.55 0% 0 0% 0 0% 0 0% 0%
20220607 67 72.5 66.49 69.79 4.16% -0.09% 0% 5626 0.393 61.86 69.85 0% 0 0% 0 0% 0 0% 0%
20220606 66.4 68.98 65.65 67 0.96% -0.13% 0% 4859 0.326 54.41 67.09 0% 0 0% 0 0% 0 0% 0%
20220602 64.08 67.1 63.88 66.36 2.71% 0.18% 0% 4494 0.2977 49.4 66.24 0% 0 0% 0 0% 0 0% 0%
20220601 64.91 65.91 63.9 64.61 -0.46% -0.26% 0% 3126 0.2025 32.06 64.78 0% 0 0% 0 0% 0 0% 0%
20220531 63.3 65.43 61.58 64.91 3.2% 1.52% 0% 4745 0.3034 47.53 63.94 0% 0 0% 0 0% 0 0% 0%
20220530 62.9 63.99 61.5 62.9 0% 0.72% 0% 3068 0.1916 29.89 62.45 0% 0 0% 0 0% 0 0% 0%
20220527 64.21 65 61.7 62.9 -1.26% -0.06% 0% 4701 0.2959 43.3 62.94 0% 0 0% 0 0% 0 0% 0%
20220526 62.81 67.18 62.55 63.7 1.76% -1.45% 0% 11144 0.7204 105.79 64.64 0% 0 0% 0 0% 0 0% 0%
20220525 59.02 63.09 59.02 62.6 4.89% 1.46% 0% 8596 0.5304 80.88 61.7 0% 0 0% 0 0% 0 0% 0%
20220524 60.07 61.66 59.5 59.68 -0.65% -1.62% 0% 7404 0.4491 62.63 60.66 0% 0 0% 0 0% 0 0% 0%
20220523 59.85 60.49 59.33 60.07 0.96% 0.12% 0% 4732 0.2839 36.73 60 0% 0 0% 0 0% 0 0% 0%
20220520 59.74 60.34 58.88 59.5 -1.41% 0.12% 0% 7605 0.452 54.41 59.43 0% 0 0% 0 0% 0 0% 0%
20220519 57.8 62.5 57.05 60.35 2.72% 0.75% 0% 10609 0.6355 74.07 59.9 0% 0 0% 0 0% 0 0% 0%
20220518 57.58 59.39 57.05 58.75 1.52% 0.36% 0% 7560 0.4426 51.58 58.54 0% 0 0% 0 0% 0 0% 0%
20220517 56.97 58.86 56.23 57.87 0.84% 0.7% 0% 7395 0.425 46.92 57.47 0% 0 0% 0 0% 0 0% 0%
20220516 55.98 60.88 55.98 57.39 2.14% -1.34% 0% 11866 0.6902 73.17 58.17 0% 0 0% 0 0% 0 0% 0%
20220513 57.25 58.29 55.45 56.19 -1.83% -0.16% 0% 6937 0.3904 41.35 56.28 0% 0 0% 0 0% 0 0% 0%
20220512 55.99 57.38 55.57 57.24 1.58% 0.85% 0% 6154 0.3493 34.46 56.76 0% 0 0% 0 0% 0 0% 0%
20220511 57.37 58.39 56.08 56.35 -1.45% -1.49% 0% 16066 0.919 84.82 57.2 0% 0 0% 0 0% 0 0% 0%
20220510 57.6 59.38 56.59 57.18 -1.65% -0.88% 0% 10601 0.6116 57.79 57.69 0% 0 0% 0 0% 0 0% 0%
20220509 55.12 58.36 55.12 58.14 4.68% 0.97% 0% 11678 0.6724 65.58 57.58 0% 0 0% 0 0% 0 0% 0%
20220506 55.22 57.5 54.3 55.54 -2.11% -0.8% 0% 9870 0.5526 53.95 55.99 0% 0 0% 0 0% 0 0% 0%
20220505 56.1 58.36 54.51 56.74 0.42% -0.05% 0% 8532 0.4844 48.24 56.77 0% 0 0% 0 0% 0 0% 0%
20220429 54.74 57.3 53 56.5 2.24% 2.02% 0% 13476 0.7463 74.38 55.38 0% 0 0% 0 0% 0 0% 0%
20220428 51.8 56 51.01 55.26 3.87% 1.25% 0% 12390 0.6762 65.21 54.58 0% 0 0% 0 0% 0 0% 0%
20220427 52.01 54.7 49.5 53.2 -1.41% 1.95% 0% 13539 0.7065 69.12 52.18 0% 0 0% 0 0% 0 0% 0%
20220426 51.48 55.5 50.8 53.96 3.59% 0.73% 0% 18166 0.9731 93.38 53.57 0% 0 0% 0 0% 0 0% 0%
20220425 51.99 55.95 51.6 52.09 3.07% -2.23% 0% 17608 0.9382 87.93 53.28 0% 0 0% 0 0% 0 0% 0%
20220422 51.08 51.83 49 50.89 -0.04% 0.59% 0% 9961 0.5039 46.84 50.59 0% 0 0% 0 0% 0 0% 0%
20220421 52.52 54.36 50.6 50.91 -3.74% -2.77% 0% 8816 0.4616 44.86 52.36 0% 0 0% 0 0% 0 0% 0%
20220420 54.59 54.96 52.89 52.89 -3.01% -1.62% 0% 6098 0.3278 28.31 53.76 0% 0 0% 0 0% 0 0% 0%
20220419 56.5 56.5 53.38 54.53 -2.47% -0.2% 0% 5273 0.2881 50.32 54.64 0% 0 0% 0 0% 0 0% 0%
20220418 54.6 56.8 54.6 55.91 1.45% -0.09% 0% 7202 0.403 61.38 55.96 0% 0 0% 0 0% 0 0% 0%
20220415 59.3 59.3 54.89 55.11 -7.39% -1.92% 0% 16447 0.9242 139.29 56.19 0% 0 0% 0 0% 0 0% 0%
20220414 59.74 61 58.56 59.51 -0.18% -0.55% 0% 4776 0.2858 43.74 59.84 0% 0 0% 0 0% 0 0% 0%
20220413 62.99 63 59.62 59.62 -6.24% -2.17% 0% 7859 0.4789 69.9 60.94 0% 0 0% 0 0% 0 0% 0%
20220412 62.12 65 60.91 63.59 1.29% 1.68% 0% 11977 0.749 103.6 62.54 0% 0 0% 0 0% 0 0% 0%
20220411 68 68.18 62.65 62.78 -7.92% -2.36% 0% 10979 0.706 92.17 64.3 0% 0 0% 0 0% 0 0% 0%
20220408 67.56 68.5 66.01 68.18 1.73% 1.23% 0% 4251 0.2863 36.8 67.35 0% 0 0% 0 0% 0 0% 0%
20220407 67.31 69.79 66 67.02 -2.33% -1% 0% 4049 0.2741 31.36 67.7 0% 0 0% 0 0% 0 0% 0%
20220401 66.88 69.95 66 69.88 3.33% 1.97% 0% 11839 0.8113 79.65 68.53 0% 0 0% 0 0% 0 0% 0%
20220331 66.19 68.51 63.11 67.63 2.16% 3.25% 0% 17685 1.1584 109.67 65.5 0% 0 0% 0 0% 0 0% 0%
20220330 64.83 67.26 64.5 66.2 1.85% 0.81% 0% 7731 0.5077 46.56 65.67 0% 0 0% 0 0% 0 0% 0%
20220329 67.36 68.23 64 65 -3.75% -0.99% 0% 12842 0.8431 68.59 65.65 0% 0 0% 0 0% 0 0% 0%
20220328 69.6 70.48 67 67.53 -4.08% -1.95% 0% 8465 0.583 44.64 68.87 0% 0 0% 0 0% 0 0% 0%
20220325 72.17 72.17 69.8 70.4 -2.24% -0.51% 0% 11398 0.8065 51.1 70.76 0% 0 0% 0 0% 0 0% 0%
20220324 71.12 74 69.68 72.01 0.71% 0.28% 0% 15220 1.093 61.53 71.81 0% 0 0% 0 0% 0 0% 0%
20220323 71.99 72.44 70.56 71.5 -0.28% -0.11% 0% 11705 0.8379 44.68 71.58 0% 0 0% 0 0% 0 0% 0%
20220322 74.88 74.99 71.17 71.7 -5.22% -0.97% 0% 17561 1.2714 60.87 72.4 0% 0 0% 0 0% 0 0% 0%
20220321 71.31 75.99 71.27 75.65 5.51% 3.18% 0% 23725 1.7396 79.23 73.32 0% 0 0% 0 0% 0 0% 0%
20220318 71.01 72.48 69.87 71.7 -0.39% 0.56% 0% 16540 1.1793 49.63 71.3 0% 0 0% 0 0% 0 0% 0%
20220317 73 76.2 71.9 71.98 -2.73% -2.98% 0% 20150 1.4949 57.68 74.19 0% 0 0% 0 0% 0 0% 0%
20220316 72.49 74.65 68.8 74 3.93% 3.8% 0% 26510 1.89 71.46 71.29 0% 0 0% 0 0% 0 0% 0%
20220315 74.8 75.54 71 71.2 -5.5% -2.86% 0% 22155 1.624 60.2 73.3 0% 0 0% 0 0% 0 0% 0%
20220311 73.99 81.17 72.11 78.1 -3.46% 2.06% 0% 43222 3.3075 121.24 76.52 0% 0 0% 0 0% 0 0% 0%
20220310 75.08 82.49 73.13 80.9 10.43% 5.06% 0% 36564 2.8153 108.15 77 0% 0 0% 0 0% 0 0% 0%
20220309 70.88 73.88 67.88 73.26 3.04% 3.31% 0% 30373 2.1536 84.11 70.91 0% 0 0% 0 0% 0 0% 0%
20220308 78.51 78.88 69.18 71.1 -11.66% -3.5% 0% 40223 2.9636 114.72 73.68 0% 0 0% 0 0% 0 0% 0%
20220307 79 82.44 78.6 80.48 3.18% 0.5% 0% 29135 2.3332 93.75 80.08 0% 0 0% 0 0% 0 0% 0%
20220304 81 89 77.5 78 -4.74% -5.98% 0% 42029 3.4866 141.39 82.96 0% 0 0% 0 0% 0 0% 0%
20220303 79.07 86 78.02 81.88 4.68% 0.09% 0% 39658 3.2446 139.93 81.81 0% 0 0% 0 0% 0 0% 0%
20220302 78.76 81.58 77.12 78.22 -1.36% -0.92% 0% 25208 1.9902 87.11 78.95 0% 0 0% 0 0% 0 0% 0%
20220301 76.6 83 76 79.3 2.87% 0.15% 0% 30086 2.3821 101.92 79.18 0% 0 0% 0 0% 0 0% 0%
20220228 75.77 78.26 72.57 77.09 1.57% 2.17% 0% 25510 1.9247 81.71 75.45 0% 0 0% 0 0% 0 0% 0%
20220225 73 76.8 72.5 75.9 4.99% 1.72% 0% 27442 2.0477 82.16 74.62 0% 0 0% 0 0% 0 0% 0%
20220224 75.8 77.5 70.7 72.29 -6.07% -2.14% 0% 31858 2.3534 87.47 73.87 0% 0 0% 0 0% 0 0% 0%
20220223 72.81 79.77 72.81 76.96 5.57% 1.61% 0% 31271 2.3685 78.24 75.74 0% 0 0% 0 0% 0 0% 0%
20220222 75 75.23 71.65 72.9 -4.56% -0.68% 0% 27193 1.996 64.45 73.4 0% 0 0% 0 0% 0 0% 0%
20220221 75 77.77 72.58 76.38 2.85% 1.56% 0% 27588 2.0749 63.54 75.21 0% 0 0% 0 0% 0 0% 0%
20220218 71.9 76 70.7 74.26 1.05% 0.97% 0% 27079 1.9916 57.4 73.55 0% 0 0% 0 0% 0 0% 0%
20220217 76.59 79.1 73.49 73.49 -4.27% -3.02% 0% 37543 2.8449 75.7 75.78 0% 0 0% 0 0% 0 0% 0%
20220216 74 76.8 73.06 76.77 2.36% 2.29% 0% 33877 2.5424 63.3 75.05 0% 0 0% 0 0% 0 0% 0%
20220215 72.1 75.32 70.2 75 3.16% 2.25% 0% 35340 2.5922 56.99 73.35 0% 0 0% 0 0% 0 0% 0%
20220214 75.98 79.28 72.68 72.7 -5.09% -3.91% 0% 43730 3.3084 61.48 75.66 0% 0 0% 0 0% 0 0% 0%
20220211 76.03 80.75 74.37 76.6 -2.3% -0.62% 0% 52513 4.0475 60.38 77.08 0% 0 0% 0 0% 0 0% 0%
20220210 87.78 89.97 76.51 78.4 -7.33% -4.16% 0% 70565 5.7721 57.21 81.8 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