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. 301149
    4. 返回上一页 刷新
股票代码（例：sz301149）       360条   (进入股票专站) 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 10.82 10.9 10.7 10.86 1.12% 0.18% 0% 17013 0.1844 59.14 10.84 0% 0 0% 0 0% 0 0% 0%
20230927 10.63 10.82 10.56 10.74 1.03% 0.09% 0% 17809 0.1911 56.67 10.73 0% 0 0% 0 0% 0 0% 0%
20230926 10.91 10.97 10.63 10.63 -2.57% -1.02% 0% 22375 0.2402 63.11 10.74 0% 0 0% 0 0% 0 0% 0%
20230925 10.86 10.97 10.81 10.91 0.55% 0.09% 0% 15949 0.1739 44.87 10.9 0% 0 0% 0 0% 0 0% 0%
20230922 10.81 10.87 10.66 10.85 0.37% 0.84% 0% 20920 0.2251 55.41 10.76 0% 0 0% 0 0% 0 0% 0%
20230921 10.85 10.98 10.81 10.81 -0.92% -0.64% 0% 15482 0.1684 39.41 10.88 0% 0 0% 0 0% 0 0% 0%
20230920 10.91 11.01 10.8 10.91 0.09% -0.09% 0% 19885 0.2171 47.68 10.92 0% 0 0% 0 0% 0 0% 0%
20230919 11.07 11.1 10.85 10.9 -1.54% -0.09% 0% 15741 0.1718 33.86 10.91 0% 0 0% 0 0% 0 0% 0%
20230918 10.91 11.09 10.77 11.07 1.47% 0.64% 0% 20124 0.2214 41.69 11 0% 0 0% 0 0% 0 0% 0%
20230915 10.86 11.03 10.75 10.91 0.55% 0% 0% 21929 0.2392 41.8 10.91 0% 0 0% 0 0% 0 0% 0%
20230914 11.04 11.04 10.79 10.85 -1.18% -0.18% 0% 20199 0.2195 37.44 10.87 0% 0 0% 0 0% 0 0% 0%
20230913 11.1 11.15 10.91 10.98 -1.26% -0.18% 0% 24946 0.2743 45.19 11 0% 0 0% 0 0% 0 0% 0%
20230912 11.07 11.2 11.06 11.12 0.36% 0% 0% 25692 0.2856 46.66 11.12 0% 0 0% 0 0% 0 0% 0%
20230911 11.22 11.28 11.05 11.08 -1.6% -0.36% 0% 30642 0.3406 50.66 11.12 0% 0 0% 0 0% 0 0% 0%
20230908 11.05 11.3 11.01 11.26 1.9% 0.27% 0% 35828 0.4025 54.25 11.23 0% 0 0% 0 0% 0 0% 0%
20230907 11.21 11.34 11.05 11.05 -2.64% -1.16% 0% 35314 0.3948 50.33 11.18 0% 0 0% 0 0% 0 0% 0%
20230906 11.02 11.35 10.93 11.35 2.44% 0.8% 0% 58343 0.657 79.21 11.26 0% 0 0% 0 0% 0 0% 0%
20230905 11.14 11.14 11.02 11.08 -0.54% 0% 0% 25416 0.2815 34.42 11.08 0% 0 0% 0 0% 0 0% 0%
20230904 10.94 11.17 10.88 11.14 2.39% 0.63% 0% 49607 0.549 66.47 11.07 0% 0 0% 0 0% 0 0% 0%
20230901 10.87 10.97 10.76 10.88 -0.55% 0.37% 0% 23065 0.2501 31.57 10.84 0% 0 0% 0 0% 0 0% 0%
20230831 10.79 11.03 10.77 10.94 1.02% 0.27% 0% 32684 0.3567 45.43 10.91 0% 0 0% 0 0% 0 0% 0%
20230830 10.81 10.96 10.8 10.83 0.28% -0.46% 0% 30984 0.3371 44.83 10.88 0% 0 0% 0 0% 0 0% 0%
20230829 10.56 10.82 10.54 10.8 2.37% 0.84% 0% 36838 0.3946 109 10.71 0% 0 0% 0 0% 0 0% 0%
20230828 10.83 10.93 10.52 10.55 2.33% -1.49% 0% 57977 0.6212 172.83 10.71 0% 0 0% 0 0% 0 0% 0%
20230825 10.34 10.61 10.26 10.31 -0.67% -0.96% 0% 28313 0.2946 50.56 10.41 0% 0 0% 0 0% 0 0% 0%
20230824 10.55 10.55 10.26 10.38 -0.19% 0.1% 0% 23288 0.2416 43.69 10.37 0% 0 0% 0 0% 0 0% 0%
20230823 10.52 10.58 10.39 10.4 -1.14% -0.67% 0% 14582 0.1527 30.32 10.47 0% 0 0% 0 0% 0 0% 0%
20230822 10.66 10.7 10.29 10.52 -0.85% 0.57% 0% 30233 0.3161 59.93 10.46 0% 0 0% 0 0% 0 0% 0%
20230821 10.88 10.96 10.61 10.61 -2.48% -1.21% 0% 28565 0.3067 52.67 10.74 0% 0 0% 0 0% 0 0% 0%
20230818 10.96 11 10.8 10.88 0% -0.27% 0% 33914 0.3701 64.65 10.91 0% 0 0% 0 0% 0 0% 0%
20230817 10.6 10.89 10.5 10.88 2.35% 1.49% 0% 28633 0.307 54.47 10.72 0% 0 0% 0 0% 0 0% 0%
20230816 10.76 10.88 10.6 10.63 -1.3% -1.02% 0% 25346 0.2722 48.04 10.74 0% 0 0% 0 0% 0 0% 0%
20230815 10.63 11.02 10.63 10.77 0.56% -0.46% 0% 36160 0.3914 66.66 10.82 0% 0 0% 0 0% 0 0% 0%
20230814 10.57 10.71 10.46 10.71 0.37% 1.13% 0% 26295 0.2784 48.39 10.59 0% 0 0% 0 0% 0 0% 0%
20230811 10.95 11.1 10.66 10.67 -2.91% -1.39% 0% 49001 0.5301 90.15 10.82 0% 0 0% 0 0% 0 0% 0%
20230810 11 11.04 10.88 10.99 -0.63% 0.37% 0% 35503 0.3886 95.4 10.95 0% 0 0% 0 0% 0 0% 0%
20230809 11.23 11.24 10.96 11.06 -2.38% 0.09% 0% 65927 0.7284 184.82 11.05 0% 0 0% 0 0% 0 0% 0%
20230808 10.84 11.43 10.8 11.33 4.62% 0.98% 0% 82751 0.9286 182.24 11.22 0% 0 0% 0 0% 0 0% 0%
20230807 10.94 10.94 10.79 10.83 -0.91% -0.09% 0% 17163 0.1861 44.13 10.84 0% 0 0% 0 0% 0 0% 0%
20230804 11.15 11.15 10.92 10.93 -1.26% -0.64% 0% 23705 0.2607 62.79 11 0% 0 0% 0 0% 0 0% 0%
20230803 11.07 11.14 11 11.07 -0.72% 0.18% 0% 22514 0.2488 61.9 11.05 0% 0 0% 0 0% 0 0% 0%
20230802 11.08 11.25 11.02 11.15 0.81% 0% 0% 39565 0.4412 111.16 11.15 0% 0 0% 0 0% 0 0% 0%
20230801 11.12 11.16 10.99 11.06 -0.45% 0.27% 0% 17300 0.1909 50.56 11.03 0% 0 0% 0 0% 0 0% 0%
20230731 11.05 11.18 11.02 11.11 1% 0.09% 0% 25686 0.285 74.91 11.1 0% 0 0% 0 0% 0 0% 0%
20230728 10.96 11.01 10.82 11 0.46% 0.64% 0% 21022 0.2298 60.13 10.93 0% 0 0% 0 0% 0 0% 0%
20230727 11 11.13 10.91 10.95 -0.73% -0.64% 0% 22645 0.2495 64.92 11.02 0% 0 0% 0 0% 0 0% 0%
20230726 10.95 11.11 10.9 11.03 1.01% -0.09% 0% 30805 0.3401 90.79 11.04 0% 0 0% 0 0% 0 0% 0%
20230725 10.91 10.94 10.76 10.92 1.2% 0.18% 0% 20456 0.223 62.9 10.9 0% 0 0% 0 0% 0 0% 0%
20230724 10.9 10.93 10.75 10.79 -1.01% -0.28% 0% 20596 0.2228 63.58 10.82 0% 0 0% 0 0% 0 0% 0%
20230721 10.85 10.96 10.8 10.9 0.28% 0% 0% 20817 0.227 64.11 10.9 0% 0 0% 0 0% 0 0% 0%
20230720 11 11.06 10.85 10.87 -0.91% -0.73% 0% 26839 0.294 85.04 10.95 0% 0 0% 0 0% 0 0% 0%
20230719 10.92 11.03 10.88 10.97 0% 0.18% 0% 25477 0.2789 84.2 10.95 0% 0 0% 0 0% 0 0% 0%
20230718 10.89 10.98 10.83 10.97 1.01% 0.55% 0% 26194 0.2857 89.12 10.91 0% 0 0% 0 0% 0 0% 0%
20230717 10.76 11.05 10.69 10.86 0.93% -0.18% 0% 37870 0.412 136.51 10.88 0% 0 0% 0 0% 0 0% 0%
20230714 10.66 10.83 10.62 10.76 0.94% 0.09% 0% 26274 0.2824 101.3 10.75 0% 0 0% 0 0% 0 0% 0%
20230713 10.61 10.74 10.57 10.66 0.66% -0.19% 0% 22451 0.2398 88.94 10.68 0% 0 0% 0 0% 0 0% 0%
20230712 10.6 10.73 10.57 10.59 -0.09% -0.47% 0% 23121 0.2459 95.76 10.64 0% 0 0% 0 0% 0 0% 0%
20230711 10.63 10.63 10.55 10.6 0.09% 0.09% 0% 14376 0.1522 64.14 10.59 0% 0 0% 0 0% 0 0% 0%
20230710 10.53 10.64 10.49 10.59 0.95% 0% 0% 23079 0.2445 97.84 10.59 0% 0 0% 0 0% 0 0% 0%
20230707 10.49 10.54 10.42 10.49 0% 0.1% 0% 12524 0.1313 54.07 10.48 0% 0 0% 0 0% 0 0% 0%
20230706 10.57 10.58 10.44 10.49 -0.57% 0.19% 0% 12792 0.1339 62.91 10.47 0% 0 0% 0 0% 0 0% 0%
20230705 10.51 10.58 10.47 10.55 0.48% 0.09% 0% 19129 0.2017 74.16 10.54 0% 0 0% 0 0% 0 0% 0%
20230704 10.47 10.54 10.45 10.5 0.29% 0% 0% 16019 0.1682 80.15 10.5 0% 0 0% 0 0% 0 0% 0%
20230703 10.45 10.58 10.38 10.47 0.29% 0.1% 0% 23359 0.2444 115.9 10.46 0% 0 0% 0 0% 0 0% 0%
20230630 10.26 10.46 10.26 10.44 1.75% 0.29% 0% 22007 0.229 111.88 10.41 0% 0 0% 0 0% 0 0% 0%
20230629 10.19 10.26 10.16 10.26 0.69% 0.29% 0% 14597 0.1493 76.62 10.23 0% 0 0% 0 0% 0 0% 0%
20230628 10.29 10.29 10.08 10.19 -0.29% 0.2% 0% 12777 0.13 65.61 10.17 0% 0 0% 0 0% 0 0% 0%
20230627 10.08 10.24 10.08 10.22 1.39% 0.29% 0% 14013 0.1428 69.97 10.19 0% 0 0% 0 0% 0 0% 0%
20230626 10.1 10.2 10.06 10.08 -0.88% -0.3% 0% 13242 0.1339 65.62 10.11 0% 0 0% 0 0% 0 0% 0%
20230621 10.31 10.33 10.16 10.17 -1.36% -0.39% 0% 15816 0.1615 80.66 10.21 0% 0 0% 0 0% 0 0% 0%
20230620 10.47 10.51 10.26 10.31 -1.62% -0.1% 0% 22754 0.2349 120.19 10.32 0% 0 0% 0 0% 0 0% 0%
20230619 10.67 10.67 10.48 10.48 -1.13% -0.29% 0% 18408 0.1935 102.34 10.51 0% 0 0% 0 0% 0 0% 0%
20230616 10.61 10.7 10.55 10.6 -0.09% -0.19% 0% 17865 0.1898 104.11 10.62 0% 0 0% 0 0% 0 0% 0%
20230615 10.55 10.71 10.51 10.71 1.13% 0.94% 0% 18502 0.1963 107.13 10.61 0% 0 0% 0 0% 0 0% 0%
20230614 10.69 10.78 10.56 10.59 -1.49% -0.38% 0% 15117 0.1607 87.43 10.63 0% 0 0% 0 0% 0 0% 0%
20230613 10.58 10.81 10.56 10.75 0.94% 0.47% 0% 20335 0.2176 119.05 10.7 0% 0 0% 0 0% 0 0% 0%
20230612 10.56 10.67 10.36 10.65 0.95% 1.33% 0% 19399 0.2039 111.65 10.51 0% 0 0% 0 0% 0 0% 0%
20230609 10.66 10.67 10.51 10.55 -0.57% -0.09% 0% 15450 0.1631 87.26 10.56 0% 0 0% 0 0% 0 0% 0%
20230608 10.57 10.68 10.56 10.61 0% -0.09% 0% 10840 0.1151 58.41 10.62 0% 0 0% 0 0% 0 0% 0%
20230607 10.6 10.64 10.56 10.61 0% 0.19% 0% 10981 0.1163 53.34 10.59 0% 0 0% 0 0% 0 0% 0%
20230606 10.74 10.78 10.59 10.61 -1.49% -0.56% 0% 15617 0.1667 67.96 10.67 0% 0 0% 0 0% 0 0% 0%
20230605 10.81 10.81 10.72 10.77 0.19% 0.09% 0% 11880 0.1278 48.86 10.76 0% 0 0% 0 0% 0 0% 0%
20230602 10.66 10.8 10.64 10.75 0.84% 0.28% 0% 18707 0.2006 75 10.72 0% 0 0% 0 0% 0 0% 0%
20230601 10.61 10.7 10.51 10.66 0.47% 0.47% 0% 19077 0.2025 59.71 10.61 0% 0 0% 0 0% 0 0% 0%
20230531 10.71 10.71 10.59 10.61 -0.47% -0.19% 0% 14129 0.1502 44.51 10.63 0% 0 0% 0 0% 0 0% 0%
20230530 10.7 10.74 10.58 10.66 -0.37% 0.09% 0% 20365 0.2169 82.71 10.65 0% 0 0% 0 0% 0 0% 0%
20230529 10.83 10.85 10.69 10.7 -1.2% -0.37% 0% 22471 0.2414 92.65 10.74 0% 0 0% 0 0% 0 0% 0%
20230526 11.02 11.05 10.79 10.83 -0.82% -0.18% 0% 23091 0.2506 99.5 10.85 0% 0 0% 0 0% 0 0% 0%
20230525 10.98 11.07 10.88 10.92 -0.82% -0.27% 0% 28882 0.3163 129.56 10.95 0% 0 0% 0 0% 0 0% 0%
20230524 11.05 11.2 10.97 11.01 0.09% -0.36% 0% 34563 0.3819 143.29 11.05 0% 0 0% 0 0% 0 0% 0%
20230523 10.91 11.04 10.81 11 1.1% 0.36% 0% 30332 0.3323 129.21 10.96 0% 0 0% 0 0% 0 0% 0%
20230522 10.82 10.91 10.81 10.88 0.18% 0.09% 0% 16979 0.1846 67.11 10.87 0% 0 0% 0 0% 0 0% 0%
20230519 10.82 10.89 10.78 10.86 0% 0.18% 0% 12185 0.1321 44.11 10.84 0% 0 0% 0 0% 0 0% 0%
20230518 10.91 10.93 10.81 10.86 -0.55% 0.09% 0% 18890 0.205 64 10.85 0% 0 0% 0 0% 0 0% 0%
20230517 10.96 10.96 10.82 10.92 -0.18% 0.37% 0% 14924 0.1623 47.8 10.88 0% 0 0% 0 0% 0 0% 0%
20230516 10.87 10.95 10.78 10.94 0.83% 0.74% 0% 18526 0.2011 53.01 10.86 0% 0 0% 0 0% 0 0% 0%
20230515 10.75 10.86 10.73 10.85 0.84% 0.37% 0% 14935 0.1615 39.25 10.81 0% 0 0% 0 0% 0 0% 0%
20230510 10.81 10.89 10.73 10.81 0.75% 0% 0% 17395 0.188 29.6 10.81 0% 0 0% 0 0% 0 0% 0%
20230509 11.1 11.14 10.73 10.73 -3.59% -1.29% 0% 49822 0.5414 109.68 10.87 0% 0 0% 0 0% 0 0% 0%
20230508 11.13 11.21 11.08 11.13 -0.36% 0% 0% 26751 0.2977 57.08 11.13 0% 0 0% 0 0% 0 0% 0%
20230505 11 11.32 10.99 11.17 1.09% 0.09% 0% 45829 0.5116 92.28 11.16 0% 0 0% 0 0% 0 0% 0%
20230504 11.25 11.26 11 11.05 -1.95% -0.18% 0% 38682 0.4284 82.29 11.07 0% 0 0% 0 0% 0 0% 0%
20230428 11.28 11.32 11.18 11.27 -0.09% 0.09% 0% 30196 0.3399 68.07 11.26 0% 0 0% 0 0% 0 0% 0%
20230427 11.35 11.4 11.12 11.28 -0.62% 0.36% 0% 35297 0.3969 82.5 11.24 0% 0 0% 0 0% 0 0% 0%
20230426 11.2 11.41 11.09 11.35 1.16% 0.71% 0% 49336 0.5559 121.99 11.27 0% 0 0% 0 0% 0 0% 0%
20230425 11.33 11.45 11.04 11.22 -1.06% -0.44% 0% 45296 0.5107 121.83 11.27 0% 0 0% 0 0% 0 0% 0%
20230424 11.07 11.49 10.96 11.34 1.61% 0.8% 0% 53206 0.5985 156.4 11.25 0% 0 0% 0 0% 0 0% 0%
20230421 11.2 11.31 11 11.16 -1.24% 0.18% 0% 49676 0.5532 162.03 11.14 0% 0 0% 0 0% 0 0% 0%
20230420 11.08 11.3 10.96 11.3 2.45% 1.07% 0% 72792 0.8135 269.45 11.18 0% 0 0% 0 0% 0 0% 0%
20230419 10.78 11.19 10.65 11.03 2.51% 0.36% 0% 54426 0.5983 241.48 10.99 0% 0 0% 0 0% 0 0% 0%
20230418 10.85 10.87 10.74 10.76 -0.74% -0.19% 0% 13169 0.1419 68.26 10.78 0% 0 0% 0 0% 0 0% 0%
20230417 10.72 10.87 10.72 10.84 1.12% 0.37% 0% 17909 0.1934 89.91 10.8 0% 0 0% 0 0% 0 0% 0%
20230414 10.7 10.76 10.68 10.72 0.28% 0.09% 0% 11563 0.1238 58.11 10.71 0% 0 0% 0 0% 0 0% 0%
20230413 10.78 10.78 10.68 10.69 -0.65% -0.19% 0% 11585 0.1241 57.35 10.71 0% 0 0% 0 0% 0 0% 0%
20230412 10.7 10.82 10.7 10.76 0.09% 0.19% 0% 16026 0.1721 76.6 10.74 0% 0 0% 0 0% 0 0% 0%
20230411 10.69 10.75 10.61 10.75 0.56% 0.66% 0% 12889 0.1377 60.73 10.68 0% 0 0% 0 0% 0 0% 0%
20230410 10.75 10.82 10.68 10.69 -0.83% -0.37% 0% 14995 0.1609 66.65 10.73 0% 0 0% 0 0% 0 0% 0%
20230407 10.71 10.83 10.71 10.78 0.47% 0.19% 0% 12737 0.1371 51.1 10.76 0% 0 0% 0 0% 0 0% 0%
20230406 10.83 10.85 10.7 10.73 -1.29% -0.09% 0% 24430 0.2625 92.31 10.74 0% 0 0% 0 0% 0 0% 0%
20230404 11.02 11.02 10.84 10.87 -1.45% -0.46% 0% 17161 0.1874 64.23 10.92 0% 0 0% 0 0% 0 0% 0%
20230403 10.87 11.03 10.85 11.03 1.19% 0.82% 0% 19575 0.2141 80.09 10.94 0% 0 0% 0 0% 0 0% 0%
20230331 10.85 10.97 10.84 10.9 0.28% 0.09% 0% 15230 0.1659 61.35 10.89 0% 0 0% 0 0% 0 0% 0%
20230330 10.88 10.96 10.81 10.87 -0.09% -0.09% 0% 15501 0.1687 61.5 10.88 0% 0 0% 0 0% 0 0% 0%
20230329 11.07 11.07 10.87 10.88 -1.27% -0.46% 0% 17303 0.1892 68.3 10.93 0% 0 0% 0 0% 0 0% 0%
20230328 11.17 11.17 11 11.02 -0.99% -0.18% 0% 16047 0.1772 62.78 11.04 0% 0 0% 0 0% 0 0% 0%
20230327 11.2 11.2 11.03 11.13 -0.27% 0.18% 0% 23260 0.2585 87.59 11.11 0% 0 0% 0 0% 0 0% 0%
20230324 11.02 11.18 11.01 11.16 1.09% 0.63% 0% 36152 0.4011 134.45 11.09 0% 0 0% 0 0% 0 0% 0%
20230323 11.07 11.07 10.92 11.04 0% 0.55% 0% 25498 0.2799 91.35 10.98 0% 0 0% 0 0% 0 0% 0%
20230322 11.06 11.13 10.95 11.04 -0.09% 0% 0% 27229 0.3007 98.76 11.04 0% 0 0% 0 0% 0 0% 0%
20230321 10.88 11.05 10.8 11.05 2.03% 0.82% 0% 27321 0.2995 99.61 10.96 0% 0 0% 0 0% 0 0% 0%
20230320 11.05 11.11 10.82 10.83 -1.81% -0.91% 0% 22670 0.2477 77.01 10.93 0% 0 0% 0 0% 0 0% 0%
20230317 11.02 11.11 11.01 11.03 0.18% -0.18% 0% 18225 0.2013 58.41 11.05 0% 0 0% 0 0% 0 0% 0%
20230316 11.04 11.12 10.97 11.01 -0.81% -0.36% 0% 17514 0.1936 52.07 11.05 0% 0 0% 0 0% 0 0% 0%
20230315 11.1 11.16 11.03 11.1 1% 0% 0% 21679 0.2406 57.71 11.1 0% 0 0% 0 0% 0 0% 0%
20230314 11.14 11.18 10.9 10.99 -1.43% -0.27% 0% 26650 0.2937 62.87 11.02 0% 0 0% 0 0% 0 0% 0%
20230313 11.12 11.24 11.03 11.15 0.09% 0.45% 0% 24440 0.2714 48.69 11.1 0% 0 0% 0 0% 0 0% 0%
20230310 11.29 11.35 11.13 11.14 -2.11% -0.62% 0% 31767 0.356 50.17 11.21 0% 0 0% 0 0% 0 0% 0%
20230309 11.33 11.42 11.25 11.38 0.53% 0.35% 0% 28338 0.3214 44.05 11.34 0% 0 0% 0 0% 0 0% 0%
20230308 11.16 11.33 11.11 11.32 1.34% 0.53% 0% 23616 0.266 36.34 11.26 0% 0 0% 0 0% 0 0% 0%
20230307 11.39 11.48 11.17 11.17 -2.27% -1.15% 0% 44988 0.5083 68.94 11.3 0% 0 0% 0 0% 0 0% 0%
20230306 11.63 11.67 11.4 11.43 -1.47% -0.52% 0% 41969 0.4823 63.31 11.49 0% 0 0% 0 0% 0 0% 0%
20230303 11.73 11.76 11.6 11.6 -1.69% -0.51% 0% 41149 0.4798 63.85 11.66 0% 0 0% 0 0% 0 0% 0%
20230302 11.71 11.85 11.66 11.8 0.17% 0.51% 0% 54588 0.6409 85.64 11.74 0% 0 0% 0 0% 0 0% 0%
20230301 11.87 11.88 11.68 11.78 -0.76% 0.26% 0% 63005 0.74 98.03 11.75 0% 0 0% 0 0% 0 0% 0%
20230228 11.88 11.97 11.66 11.87 -1.17% 0.59% 0% 103411 1.2202 169.15 11.8 0% 0 0% 0 0% 0 0% 0%
20230227 11.56 12.01 11.51 12.01 3.71% 1.78% 0% 154226 1.8204 277.18 11.8 0% 0 0% 0 0% 0 0% 0%
20230224 11.49 11.63 11.42 11.58 1.05% 0.35% 0% 51732 0.5972 112.6 11.54 0% 0 0% 0 0% 0 0% 0%
20230223 11.39 11.61 11.37 11.46 0.44% -0.09% 0% 35601 0.4082 79.24 11.47 0% 0 0% 0 0% 0 0% 0%
20230222 11.4 11.5 11.33 11.41 -0.26% 0.18% 0% 28909 0.3293 62.3 11.39 0% 0 0% 0 0% 0 0% 0%
20230221 11.32 11.76 11.28 11.44 1.42% -0.26% 0% 65912 0.7563 136.73 11.47 0% 0 0% 0 0% 0 0% 0%
20230220 11.2 11.29 11.09 11.28 0.71% 0.8% 0% 33621 0.3763 72.76 11.19 0% 0 0% 0 0% 0 0% 0%
20230217 11.22 11.45 11.16 11.2 -0.44% -0.71% 0% 39081 0.441 87.33 11.28 0% 0 0% 0 0% 0 0% 0%
20230216 11.66 11.67 11.19 11.25 -3.43% -2% 0% 61043 0.7005 141.05 11.48 0% 0 0% 0 0% 0 0% 0%
20230215 11.75 11.76 11.61 11.65 -0.77% -0.26% 0% 35181 0.411 87.5 11.68 0% 0 0% 0 0% 0 0% 0%
20230214 11.7 11.76 11.58 11.74 0.86% 0.6% 0% 48374 0.5643 118.94 11.67 0% 0 0% 0 0% 0 0% 0%
20230213 11.63 11.74 11.6 11.64 0.09% -0.17% 0% 47583 0.5546 123.19 11.66 0% 0 0% 0 0% 0 0% 0%
20230210 11.66 11.76 11.55 11.63 -0.17% -0.09% 0% 36948 0.4302 97.45 11.64 0% 0 0% 0 0% 0 0% 0%
20230209 11.45 11.67 11.45 11.65 1.3% 0.52% 0% 46254 0.536 126.92 11.59 0% 0 0% 0 0% 0 0% 0%
20230208 11.46 11.6 11.45 11.5 0.52% -0.35% 0% 49843 0.5753 148.81 11.54 0% 0 0% 0 0% 0 0% 0%
20230207 11.38 11.48 11.26 11.44 0.44% 0.62% 0% 34748 0.395 113.39 11.37 0% 0 0% 0 0% 0 0% 0%
20230206 11.47 11.49 11.33 11.39 -0.7% 0% 0% 22542 0.2568 78.7 11.39 0% 0 0% 0 0% 0 0% 0%
20230203 11.52 11.53 11.27 11.47 -0.43% 0.61% 0% 31988 0.3647 111.85 11.4 0% 0 0% 0 0% 0 0% 0%
20230202 11.46 11.53 11.4 11.52 0.44% 0.26% 0% 38819 0.446 144.27 11.49 0% 0 0% 0 0% 0 0% 0%
20230201 11.39 11.53 11.3 11.47 1.41% 0.7% 0% 40583 0.4623 161.08 11.39 0% 0 0% 0 0% 0 0% 0%
20230131 11.2 11.31 11.16 11.31 0.53% 0.62% 0% 29722 0.3342 126.16 11.24 0% 0 0% 0 0% 0 0% 0%
20230130 11.23 11.45 11.19 11.25 1.63% -0.09% 0% 41394 0.4662 183.74 11.26 0% 0 0% 0 0% 0 0% 0%
20230120 10.88 11.08 10.88 11.07 1.28% 0.54% 0% 22948 0.2527 110.82 11.01 0% 0 0% 0 0% 0 0% 0%
20230119 10.89 10.96 10.83 10.93 0.18% 0.18% 0% 17445 0.1904 66.05 10.91 0% 0 0% 0 0% 0 0% 0%
20230118 10.9 10.92 10.78 10.91 1.3% 0.37% 0% 18239 0.1982 81.19 10.87 0% 0 0% 0 0% 0 0% 0%
20230117 10.88 10.94 10.7 10.77 -1.01% -0.46% 0% 17077 0.1847 72.82 10.82 0% 0 0% 0 0% 0 0% 0%
20230116 10.69 10.88 10.64 10.88 2.26% 0.74% 0% 23868 0.2578 99.08 10.8 0% 0 0% 0 0% 0 0% 0%
20230113 10.7 10.76 10.58 10.64 0% -0.28% 0% 19141 0.2043 80.07 10.67 0% 0 0% 0 0% 0 0% 0%
20230112 10.8 10.8 10.6 10.64 -0.93% -0.28% 0% 21509 0.2296 90.88 10.67 0% 0 0% 0 0% 0 0% 0%
20230111 10.85 10.93 10.68 10.74 -1.29% -0.74% 0% 23317 0.2522 95.88 10.82 0% 0 0% 0 0% 0 0% 0%
20230110 11.05 11.09 10.86 10.88 -1.63% -0.18% 0% 20496 0.2234 74.67 10.9 0% 0 0% 0 0% 0 0% 0%
20230109 11.1 11.18 11.02 11.06 0.09% -0.27% 0% 19020 0.211 73.82 11.09 0% 0 0% 0 0% 0 0% 0%
20230106 11.04 11.19 11.01 11.05 0.27% -0.54% 0% 32263 0.3586 128.33 11.11 0% 0 0% 0 0% 0 0% 0%
20230105 11.08 11.1 10.97 11.02 0.27% -0.09% 0% 21969 0.2424 92.47 11.03 0% 0 0% 0 0% 0 0% 0%
20230104 11.1 11.21 10.95 10.99 -1.43% -0.54% 0% 25790 0.2851 114.48 11.05 0% 0 0% 0 0% 0 0% 0%
20230103 10.92 11.17 10.82 11.15 2.29% 1.27% 0% 20735 0.2282 98.21 11.01 0% 0 0% 0 0% 0 0% 0%
20221230 11 11.12 10.89 10.9 -1.18% -0.82% 0% 16098 0.1769 78.69 10.99 0% 0 0% 0 0% 0 0% 0%
20221229 11.05 11.16 10.93 11.03 -0.72% -0.27% 0% 15974 0.1766 71.38 11.06 0% 0 0% 0 0% 0 0% 0%
20221228 11.39 11.39 11 11.11 -2.88% -0.54% 0% 29976 0.3347 133.41 11.17 0% 0 0% 0 0% 0 0% 0%
20221227 10.9 11.9 10.8 11.44 5.73% 0.26% 0% 53691 0.6128 243.26 11.41 0% 0 0% 0 0% 0 0% 0%
20221226 10.73 10.84 10.66 10.82 1.6% 0.46% 0% 8617 0.0928 44.24 10.77 0% 0 0% 0 0% 0 0% 0%
20221223 10.78 10.87 10.54 10.65 -1.66% -0.56% 0% 13953 0.1495 63.93 10.71 0% 0 0% 0 0% 0 0% 0%
20221222 11.11 11.2 10.75 10.83 -2.17% -1.1% 0% 16724 0.1831 70.76 10.95 0% 0 0% 0 0% 0 0% 0%
20221221 11.14 11.2 11 11.07 -0.72% -0.09% 0% 10337 0.1145 37.24 11.08 0% 0 0% 0 0% 0 0% 0%
20221220 11.07 11.19 11.01 11.15 0.81% 0.36% 0% 11226 0.1247 33.29 11.11 0% 0 0% 0 0% 0 0% 0%
20221219 11.2 11.27 11 11.06 -1.07% -0.63% 0% 15277 0.17 42.75 11.13 0% 0 0% 0 0% 0 0% 0%
20221216 11.69 11.7 11.15 11.18 -4.53% -1.41% 0% 37781 0.4284 102.53 11.34 0% 0 0% 0 0% 0 0% 0%
20221215 11.6 11.71 11.5 11.71 0.95% 0.77% 0% 18321 0.2128 53.33 11.62 0% 0 0% 0 0% 0 0% 0%
20221214 11.82 11.84 11.58 11.6 -1.86% -0.77% 0% 29338 0.343 82.98 11.69 0% 0 0% 0 0% 0 0% 0%
20221213 11.88 11.97 11.79 11.82 -0.25% -0.17% 0% 16040 0.1899 48.26 11.84 0% 0 0% 0 0% 0 0% 0%
20221212 12.08 12.08 11.82 11.85 -1.99% -0.34% 0% 27656 0.3289 82.04 11.89 0% 0 0% 0 0% 0 0% 0%
20221209 12.27 12.3 12.03 12.09 -1.31% -0.17% 0% 32846 0.3979 104.38 12.11 0% 0 0% 0 0% 0 0% 0%
20221208 12.25 12.54 12.12 12.25 0% -0.65% 0% 54468 0.6718 183.98 12.33 0% 0 0% 0 0% 0 0% 0%
20221207 11.75 12.4 11.68 12.25 3.99% 1.24% 0% 64815 0.7843 248.57 12.1 0% 0 0% 0 0% 0 0% 0%
20221206 12.02 12.02 11.76 11.78 -1.83% -0.42% 0% 29734 0.3519 136.66 11.83 0% 0 0% 0 0% 0 0% 0%
20221205 12.07 12.12 11.94 12 -0.5% -0.08% 0% 30886 0.3709 145.58 12.01 0% 0 0% 0 0% 0 0% 0%
20221202 11.91 12.07 11.91 12.06 0.58% 0.42% 0% 19865 0.2385 98.74 12.01 0% 0 0% 0 0% 0 0% 0%
20221201 11.89 12.11 11.88 11.99 1.01% -0.25% 0% 24111 0.2897 121.25 12.02 0% 0 0% 0 0% 0 0% 0%
20221130 12.03 12.05 11.85 11.87 -1.25% -0.59% 0% 16636 0.1987 83.04 11.94 0% 0 0% 0 0% 0 0% 0%
20221129 11.9 12.09 11.84 12.02 1.52% 0.33% 0% 21487 0.2574 96.19 11.98 0% 0 0% 0 0% 0 0% 0%
20221128 11.78 11.84 11.62 11.84 0.25% 0.77% 0% 10781 0.1267 47.07 11.75 0% 0 0% 0 0% 0 0% 0%
20221125 12.18 12.18 11.79 11.81 -2.64% -0.84% 0% 19126 0.2277 81.41 11.91 0% 0 0% 0 0% 0 0% 0%
20221124 12.09 12.15 11.96 12.13 0.92% 0.41% 0% 14539 0.1756 64.18 12.08 0% 0 0% 0 0% 0 0% 0%
20221123 12.08 12.13 11.77 12.02 -0.17% 0.92% 0% 16361 0.1949 70.54 11.91 0% 0 0% 0 0% 0 0% 0%
20221122 12.41 12.52 11.97 12.04 -2.51% -1.47% 0% 25618 0.313 111.48 12.22 0% 0 0% 0 0% 0 0% 0%
20221121 12.21 12.37 12.15 12.35 0.16% 0.9% 0% 19370 0.2371 87.76 12.24 0% 0 0% 0 0% 0 0% 0%
20221118 12.36 12.56 12.31 12.33 -0.72% -0.88% 0% 16530 0.2057 73.36 12.44 0% 0 0% 0 0% 0 0% 0%
20221117 12.65 12.65 12.28 12.42 -1.74% 0.24% 0% 23465 0.2907 91.43 12.39 0% 0 0% 0 0% 0 0% 0%
20221116 13.06 13.18 12.59 12.64 -2.84% -1.17% 0% 36695 0.4693 152.69 12.79 0% 0 0% 0 0% 0 0% 0%
20221115 12.9 13.01 12.74 13.01 1.56% 1.09% 0% 21019 0.2705 97.88 12.87 0% 0 0% 0 0% 0 0% 0%
20221114 13.18 13.18 12.73 12.81 -1.69% -0.85% 0% 18095 0.2338 88.93 12.92 0% 0 0% 0 0% 0 0% 0%
20221111 13.35 13.38 13.02 13.03 -0.31% -1.14% 0% 12459 0.1642 62.33 13.18 0% 0 0% 0 0% 0 0% 0%
20221110 13.17 13.4 13.05 13.07 -1.13% -0.91% 0% 13789 0.1819 66.24 13.19 0% 0 0% 0 0% 0 0% 0%
20221109 13.37 13.41 13.21 13.22 -1.42% -0.6% 0% 16609 0.2209 82.59 13.3 0% 0 0% 0 0% 0 0% 0%
20221108 13.32 13.48 13.15 13.41 0.9% 0.9% 0% 15746 0.2092 81.62 13.29 0% 0 0% 0 0% 0 0% 0%
20221107 13.29 13.73 13.18 13.29 -0.3% -0.82% 0% 24368 0.3265 132.14 13.4 0% 0 0% 0 0% 0 0% 0%
20221104 12.99 13.8 12.82 13.33 3.98% -0.37% 0% 42504 0.5686 249.9 13.38 0% 0 0% 0 0% 0 0% 0%
20221103 12.57 12.84 12.43 12.82 1.99% 0.87% 0% 14590 0.1855 100.59 12.71 0% 0 0% 0 0% 0 0% 0%
20221102 12.59 12.59 12.3 12.57 1.37% 0.64% 0% 12583 0.1572 87.39 12.49 0% 0 0% 0 0% 0 0% 0%
20221101 12.2 12.4 12.18 12.4 1.56% 0.65% 0% 10052 0.1238 70.72 12.32 0% 0 0% 0 0% 0 0% 0%
20221031 11.65 12.3 11.58 12.21 4.36% 0.83% 0% 16137 0.1954 109.56 12.11 0% 0 0% 0 0% 0 0% 0%
20221028 12.17 12.46 11.68 11.7 -7.07% -2.26% 0% 21290 0.2548 150.46 11.97 0% 0 0% 0 0% 0 0% 0%
20221027 12.73 12.86 12.54 12.59 -1.1% -1.02% 0% 9834 0.1251 80.68 12.72 0% 0 0% 0 0% 0 0% 0%
20221026 12.45 12.83 12.45 12.73 2.25% 0.08% 0% 9956 0.1266 79.74 12.72 0% 0 0% 0 0% 0 0% 0%
20221025 12.58 12.66 12.19 12.45 -1.03% 0.4% 0% 9599 0.119 71.74 12.4 0% 0 0% 0 0% 0 0% 0%
20221024 12.72 12.96 12.52 12.58 -1.1% -1.72% 0% 10769 0.1378 84.36 12.8 0% 0 0% 0 0% 0 0% 0%
20221021 12.69 12.92 12.56 12.72 0.55% -0.16% 0% 10851 0.1382 88.22 12.74 0% 0 0% 0 0% 0 0% 0%
20221020 12.65 12.83 12.48 12.65 0.08% 0% 0% 11570 0.1464 97.11 12.65 0% 0 0% 0 0% 0 0% 0%
20221019 12.73 12.87 12.64 12.64 -1.63% -0.78% 0% 9826 0.1252 82.13 12.74 0% 0 0% 0 0% 0 0% 0%
20221018 12.73 12.95 12.67 12.85 0.94% 0.16% 0% 13820 0.1773 109.27 12.83 0% 0 0% 0 0% 0 0% 0%
20221017 12.64 12.77 12.5 12.73 1.84% 0.71% 0% 12077 0.1526 95.53 12.64 0% 0 0% 0 0% 0 0% 0%
20220720 16 16.11 15.7 15.92 -1.61% 0.25% 0% 63424 1.0072 105.3 15.88 0% 0 0% 0 0% 0 0% 0%
20220719 15.37 16.22 15.12 16.18 5.27% 2.66% 0% 97478 1.5358 170.06 15.76 0% 0 0% 0 0% 0 0% 0%
20220718 15.28 15.75 15.15 15.37 -0.71% 0.33% 0% 64489 0.988 118.48 15.32 0% 0 0% 0 0% 0 0% 0%
20220715 14.52 16.16 14.41 15.48 7.43% 0.98% 0% 120226 1.8434 225.6 15.33 0% 0 0% 0 0% 0 0% 0%
20220714 14.94 14.94 14.41 14.41 -3.74% -1.23% 0% 51811 0.7561 103.56 14.59 0% 0 0% 0 0% 0 0% 0%
20220713 14.43 14.97 14.21 14.97 4.47% 1.91% 0% 55628 0.817 101.52 14.69 0% 0 0% 0 0% 0 0% 0%
20220712 14.4 14.64 14.06 14.33 0.07% 0.07% 0% 33805 0.4842 53.42 14.32 0% 0 0% 0 0% 0 0% 0%
20220711 14.72 14.72 14.16 14.32 -1.72% -0.07% 0% 28381 0.4068 35.36 14.33 0% 0 0% 0 0% 0 0% 0%
20220708 14.69 14.85 14.45 14.57 -1.75% -0.48% 0% 33342 0.488 33.37 14.64 0% 0 0% 0 0% 0 0% 0%
20220707 14.75 14.9 14.41 14.83 0.82% 0.95% 0% 38919 0.5716 36.12 14.69 0% 0 0% 0 0% 0 0% 0%
20220706 14.67 14.8 14.35 14.71 -0.94% 0.82% 0% 32109 0.4684 30.14 14.59 0% 0 0% 0 0% 0 0% 0%
20220705 15.42 15.43 14.49 14.85 -2.81% -0.34% 0% 57560 0.8576 55.45 14.9 0% 0 0% 0 0% 0 0% 0%
20220704 15.17 15.51 14.86 15.28 -0.52% 0.46% 0% 56146 0.854 56.6 15.21 0% 0 0% 0 0% 0 0% 0%
20220701 15.2 15.62 15.01 15.36 0.33% 0.13% 0% 60840 0.9335 62.55 15.34 0% 0 0% 0 0% 0 0% 0%
20220630 15.72 15.9 15.11 15.31 -2.61% -0.71% 0% 96200 1.4838 104.59 15.42 0% 0 0% 0 0% 0 0% 0%
20220629 16.22 16.29 15.5 15.72 -4.78% -0.19% 0% 111823 1.7616 136.44 15.75 0% 0 0% 0 0% 0 0% 0%
20220628 16.02 17.25 15.73 16.51 3.19% 0.24% 0% 173000 2.8488 248.5 16.47 0% 0 0% 0 0% 0 0% 0%
20220627 15.98 16.78 15.5 16 3.43% -0.56% 0% 236191 3.8004 426.87 16.09 0% 0 0% 0 0% 0 0% 0%
20220624 12.91 15.47 12.91 15.47 20.02% 6.03% 0% 114953 1.677 309.51 14.59 0% 0 0% 0 0% 0 0% 0%
20220623 12.54 12.94 12.54 12.89 2.87% 0.86% 0% 21247 0.2716 68.44 12.78 0% 0 0% 0 0% 0 0% 0%
20220622 12.96 13.08 12.5 12.53 -3.62% -1.34% 0% 30965 0.3934 97.81 12.7 0% 0 0% 0 0% 0 0% 0%
20220621 13.09 13.58 12.9 13 -2.26% -1.07% 0% 35539 0.467 117.44 13.14 0% 0 0% 0 0% 0 0% 0%
20220620 13.7 14.14 13.27 13.3 0.38% -2.21% 0% 50260 0.6837 173.98 13.6 0% 0 0% 0 0% 0 0% 0%
20220617 13.07 13.39 13 13.25 0.84% 0.38% 0% 20085 0.2651 65.4 13.2 0% 0 0% 0 0% 0 0% 0%
20220616 13.15 13.35 13.08 13.14 -0.53% -0.61% 0% 15577 0.2059 49.18 13.22 0% 0 0% 0 0% 0 0% 0%
20220615 13.42 13.59 13.21 13.21 -1.93% -1.34% 0% 23178 0.3103 69.93 13.39 0% 0 0% 0 0% 0 0% 0%
20220614 13.38 13.65 13.08 13.47 -0.07% 0.75% 0% 22569 0.3018 64.73 13.37 0% 0 0% 0 0% 0 0% 0%
20220613 13.13 13.54 13.11 13.48 1.97% 0.37% 0% 23885 0.3207 68.44 13.43 0% 0 0% 0 0% 0 0% 0%
20220610 12.97 13.29 12.8 13.22 1.61% 0.46% 0% 18385 0.242 49.39 13.16 0% 0 0% 0 0% 0 0% 0%
20220609 13.3 13.35 12.89 13.01 -2.77% -0.46% 0% 26372 0.3447 71.57 13.07 0% 0 0% 0 0% 0 0% 0%
20220608 13.53 13.73 13.16 13.38 -1.25% -0.37% 0% 24757 0.3324 71.75 13.43 0% 0 0% 0 0% 0 0% 0%
20220607 13.73 13.86 13.43 13.55 -1.24% -0.51% 0% 31034 0.4226 90.21 13.62 0% 0 0% 0 0% 0 0% 0%
20220606 13.5 13.99 13.45 13.72 3.78% -0.15% 0% 59003 0.8108 182.32 13.74 0% 0 0% 0 0% 0 0% 0%
20220602 13 13.27 12.8 13.22 2.32% 1.07% 0% 29803 0.3898 101.39 13.08 0% 0 0% 0 0% 0 0% 0%
20220601 13.16 13.28 12.86 12.92 -1.67% -0.77% 0% 33460 0.4356 118.23 13.02 0% 0 0% 0 0% 0 0% 0%
20220531 12.82 13.32 12.6 13.24 3.36% 1.46% 0% 40190 0.5246 151.18 13.05 0% 0 0% 0 0% 0 0% 0%
20220530 12.85 12.85 12.51 12.81 0.08% 0.95% 0% 25040 0.3177 98.94 12.69 0% 0 0% 0 0% 0 0% 0%
20220527 12.55 13.32 12.28 12.8 3.31% 0% 0% 41304 0.5288 169.98 12.8 0% 0 0% 0 0% 0 0% 0%
20220526 12.5 12.5 12.15 12.39 0.49% 0.57% 0% 12560 0.1548 54.52 12.32 0% 0 0% 0 0% 0 0% 0%
20220525 12.1 12.4 12.02 12.33 1.73% 0.65% 0% 12895 0.158 51.31 12.25 0% 0 0% 0 0% 0 0% 0%
20220524 12.76 13.09 12.08 12.12 -5.46% -3.66% 0% 29033 0.3652 98.2 12.58 0% 0 0% 0 0% 0 0% 0%
20220523 12.69 12.83 12.61 12.82 1.02% 0.39% 0% 15079 0.1925 45.25 12.77 0% 0 0% 0 0% 0 0% 0%
20220520 12.67 12.88 12.57 12.69 0.24% -0.08% 0% 17667 0.2243 52.28 12.7 0% 0 0% 0 0% 0 0% 0%
20220519 12.32 12.67 12.28 12.66 1.04% 1.04% 0% 18186 0.2279 52.28 12.53 0% 0 0% 0 0% 0 0% 0%
20220518 12.5 12.64 12.3 12.53 0.72% -0.24% 0% 16733 0.2102 47.23 12.56 0% 0 0% 0 0% 0 0% 0%
20220517 12.44 12.47 12.1 12.44 0% 1.14% 0% 16546 0.2035 44.97 12.3 0% 0 0% 0 0% 0 0% 0%
20220516 12.58 12.73 12.39 12.44 -0.16% -0.8% 0% 13661 0.1713 37.5 12.54 0% 0 0% 0 0% 0 0% 0%
20220513 12.39 12.6 12.35 12.46 0.24% -0.08% 0% 16229 0.2023 42.28 12.47 0% 0 0% 0 0% 0 0% 0%
20220512 12.48 12.55 12.2 12.43 0.4% 0.32% 0% 21817 0.2703 53.84 12.39 0% 0 0% 0 0% 0 0% 0%
20220511 12.51 12.81 12.36 12.38 -0.96% -1.9% 0% 43278 0.5462 100.79 12.62 0% 0 0% 0 0% 0 0% 0%
20220510 11.74 13.18 11.26 12.5 2.71% 1.87% 0% 59335 0.7278 129.5 12.27 0% 0 0% 0 0% 0 0% 0%
20220509 11.99 12.3 11.96 12.17 0.75% -0.08% 0% 10310 0.1256 22.32 12.18 0% 0 0% 0 0% 0 0% 0%
20220506 11.78 12.16 11.7 12.08 -0.17% 0.5% 0% 15285 0.1837 29.15 12.02 0% 0 0% 0 0% 0 0% 0%
20220505 11.74 12.34 11.65 12.1 3.07% -0.17% 0% 19958 0.2418 36.45 12.12 0% 0 0% 0 0% 0 0% 0%
20220429 11.41 11.88 11.41 11.74 3.35% 0.26% 0% 18125 0.2122 31.15 11.71 0% 0 0% 0 0% 0 0% 0%
20220428 11.56 11.78 11.32 11.36 -3.4% -1.47% 0% 17524 0.2021 28.2 11.53 0% 0 0% 0 0% 0 0% 0%
20220427 10.97 11.83 10.96 11.76 5.85% 3.25% 0% 28323 0.3227 42.79 11.39 0% 0 0% 0 0% 0 0% 0%
20220426 11.75 12.05 11.1 11.11 -5.93% -4.39% 0% 22271 0.2587 31.97 11.62 0% 0 0% 0 0% 0 0% 0%
20220425 12.77 12.99 11.71 11.81 -10.87% -4.22% 0% 33484 0.4129 47.83 12.33 0% 0 0% 0 0% 0 0% 0%
20220422 13.13 13.77 12.76 13.25 0.76% 0.23% 0% 33061 0.4371 48.73 13.22 0% 0 0% 0 0% 0 0% 0%
20220421 13.49 14.18 13.1 13.15 -7.2% -3.17% 0% 37020 0.5029 59.37 13.58 0% 0 0% 0 0% 0 0% 0%
20220420 14.95 15 14.01 14.17 0.14% -2.28% 0% 46192 0.6697 189.93 14.5 0% 0 0% 0 0% 0 0% 0%
20220419 13.56 14.2 13.56 14.15 3.13% 0.86% 0% 25081 0.352 114.24 14.03 0% 0 0% 0 0% 0 0% 0%
20220418 13.45 13.75 13.01 13.72 1.78% 1.78% 0% 12921 0.1742 57.76 13.48 0% 0 0% 0 0% 0 0% 0%
20220415 13.97 13.97 13.38 13.48 -3.37% -0.66% 0% 18589 0.2523 82.06 13.57 0% 0 0% 0 0% 0 0% 0%
20220414 14.11 14.43 13.95 13.95 -1.06% -1.27% 0% 14379 0.2032 65.28 14.13 0% 0 0% 0 0% 0 0% 0%
20220413 14.25 14.65 14.09 14.1 -1.74% -2.15% 0% 18835 0.2714 82.71 14.41 0% 0 0% 0 0% 0 0% 0%
20220412 13.84 14.42 13.8 14.35 3.61% 1.56% 0% 14638 0.2069 60.15 14.13 0% 0 0% 0 0% 0 0% 0%
20220411 14.66 14.66 13.81 13.85 -6.73% -2.4% 0% 19167 0.272 71.33 14.19 0% 0 0% 0 0% 0 0% 0%
20220408 14.72 14.95 14.36 14.85 1.02% 1.37% 0% 16090 0.2357 57.34 14.65 0% 0 0% 0 0% 0 0% 0%
20220407 15.09 15.13 14.7 14.7 -2.97% -1.08% 0% 14040 0.2086 43.48 14.86 0% 0 0% 0 0% 0 0% 0%
20220401 15.4 15.45 15 15.22 -0.85% 0.4% 0% 12830 0.1945 31.52 15.16 0% 0 0% 0 0% 0 0% 0%
20220331 15.5 15.63 15.32 15.35 -0.97% -0.71% 0% 16566 0.2561 37.17 15.46 0% 0 0% 0 0% 0 0% 0%
20220330 15.43 15.6 15.41 15.5 0.65% -0.19% 0% 11676 0.1813 25.04 15.53 0% 0 0% 0 0% 0 0% 0%
20220329 15.8 15.82 15.37 15.4 -2.1% -1.16% 0% 14684 0.2288 30.07 15.58 0% 0 0% 0 0% 0 0% 0%
20220328 15.7 15.92 15.4 15.73 -1.26% 0.77% 0% 20172 0.3149 40.27 15.61 0% 0 0% 0 0% 0 0% 0%
20220325 16.36 16.41 15.9 15.93 -2.63% -0.93% 0% 21888 0.352 43.75 16.08 0% 0 0% 0 0% 0 0% 0%
20220324 16.08 16.43 15.93 16.36 0.93% 0.68% 0% 28510 0.4633 56.44 16.25 0% 0 0% 0 0% 0 0% 0%
20220323 16.34 16.73 16.14 16.21 -1.28% -0.67% 0% 29780 0.4859 57.99 16.32 0% 0 0% 0 0% 0 0% 0%
20220322 16.85 16.85 16.27 16.42 -2.84% -0.24% 0% 52757 0.8685 111.4 16.46 0% 0 0% 0 0% 0 0% 0%
20220321 16.7 17.88 16.61 16.9 4.26% -0.47% 0% 89044 1.5118 200.65 16.98 0% 0 0% 0 0% 0 0% 0%
20220318 15.29 16.66 15.25 16.21 5.6% 0.93% 0% 53468 0.8586 128.88 16.06 0% 0 0% 0 0% 0 0% 0%
20220317 14.99 15.66 14.9 15.35 3.3% -0.32% 0% 32789 0.505 81.98 15.4 0% 0 0% 0 0% 0 0% 0%
20220316 15.01 15.32 14.21 14.86 1.09% 1.02% 0% 27979 0.4117 69.72 14.71 0% 0 0% 0 0% 0 0% 0%
20220315 15.57 15.57 14.65 14.7 -5.59% -2.78% 0% 24862 0.3759 66 15.12 0% 0 0% 0 0% 0 0% 0%
20220311 15.77 16.18 15.4 16.16 2.8% 2.28% 0% 26145 0.413 73.59 15.8 0% 0 0% 0 0% 0 0% 0%
20220310 15.72 16.05 15.63 15.72 1.95% -0.76% 0% 20532 0.3252 57.56 15.84 0% 0 0% 0 0% 0 0% 0%
20220309 15.73 16.05 14.71 15.42 -1.91% 0.06% 0% 29017 0.4471 73.5 15.41 0% 0 0% 0 0% 0 0% 0%
20220308 16.5 16.65 15.56 15.72 -5.02% -1.63% 0% 30014 0.4796 79.16 15.98 0% 0 0% 0 0% 0 0% 0%
20220307 17.2 17.23 16.35 16.55 -3.55% -0.66% 0% 31275 0.5209 86.27 16.66 0% 0 0% 0 0% 0 0% 0%
20220304 17.21 17.65 17.06 17.16 -0.52% -0.92% 0% 25115 0.4351 71.75 17.32 0% 0 0% 0 0% 0 0% 0%
20220303 17.46 17.6 17.25 17.25 -1.32% -0.58% 0% 17031 0.2955 49.66 17.35 0% 0 0% 0 0% 0 0% 0%
20220302 17.4 17.62 17.23 17.48 -0.11% 0.46% 0% 16802 0.2923 46.28 17.4 0% 0 0% 0 0% 0 0% 0%
20220301 17.4 17.54 17.27 17.5 0.63% 0.46% 0% 14217 0.2477 35.87 17.42 0% 0 0% 0 0% 0 0% 0%
20220228 17.51 17.73 17.15 17.39 -0.63% 0.29% 0% 18372 0.3186 44.81 17.34 0% 0 0% 0 0% 0 0% 0%
20220225 17.4 18.13 17.38 17.5 1.27% -1.07% 0% 26444 0.4679 64.02 17.69 0% 0 0% 0 0% 0 0% 0%
20220224 17.99 18.19 16.99 17.28 -4.53% -1.43% 0% 44109 0.7734 105.31 17.53 0% 0 0% 0 0% 0 0% 0%
20220223 17.77 18.13 17.75 18.1 1.86% 0.56% 0% 26254 0.4726 68.4 18 0% 0 0% 0 0% 0 0% 0%
20220222 17.98 18.07 17.64 17.77 -2.15% -0.22% 0% 26589 0.4735 67.44 17.81 0% 0 0% 0 0% 0 0% 0%
20220221 17.61 18.19 17.61 18.16 2.19% 0.67% 0% 32896 0.5936 70.19 18.04 0% 0 0% 0 0% 0 0% 0%
20220218 17.72 17.88 17.4 17.77 0.45% 0.62% 0% 26182 0.4625 43.08 17.66 0% 0 0% 0 0% 0 0% 0%
20220217 17.75 17.96 17.58 17.69 -0.62% -0.34% 0% 32620 0.579 44.71 17.75 0% 0 0% 0 0% 0 0% 0%
20220216 17.38 17.84 17.29 17.8 2.42% 1.02% 0% 34524 0.6083 37.38 17.62 0% 0 0% 0 0% 0 0% 0%
20220215 17.5 17.6 17.16 17.38 0.23% 0.4% 0% 22176 0.3838 20.01 17.31 0% 0 0% 0 0% 0 0% 0%
20220214 17.2 17.45 17.15 17.34 2% 0.29% 0% 30806 0.5325 21.53 17.29 0% 0 0% 0 0% 0 0% 0%
20220211 17.34 17.34 16.73 17 -1.96% 0.41% 0% 28688 0.4857 14.38 16.93 0% 0 0% 0 0% 0 0% 0%
20220210 17.26 17.45 17.08 17.34 0% 0.58% 0% 24022 0.4142 9.63 17.24 0% 0 0% 0 0% 0 0% 0%
20220209 17.24 17.4 17.05 17.34 0.7% 0.52% 0% 28213 0.4868 11.45 17.25 0% 0 0% 0 0% 0 0% 0%
20211203 22.87 23.56 22.83 23.25 1.66% 0.13% 0% 78071 1.8125 38.57 23.22 0% 0 0% 0 0% 0 0% 0%
20211202 23.93 24.28 22.66 22.87 -5.18% -1.93% 0% 118146 2.7552 56.89 23.32 0% 0 0% 0 0% 0 0% 0%
20211201 23.92 24.42 23.21 24.12 0.92% 1.01% 0% 108286 2.5854 51.54 23.88 0% 0 0% 0 0% 0 0% 0%
20211130 25.66 25.95 23.68 23.9 -5.08% -2.89% 0% 157690 3.8814 72.15 24.61 0% 0 0% 0 0% 0 0% 0%
20211129 24.44 26.54 24.44 25.18 -1.91% -1.06% 0% 148617 3.7819 64.87 25.45 0% 0 0% 0 0% 0 0% 0%
20211126 26.12 26.76 25.37 25.67 -7.53% -0.96% 0% 216740 5.6171 98.85 25.92 0% 0 0% 0 0% 0 0% 0%
20211125 23.86 28.68 23.4 27.76 15.71% 8.02% 0% 308561 7.9293 129.1 25.7 0% 0 0% 0 0% 0 0% 0%
20211124 23.82 24.98 23.6 23.99 -0.95% -0.33% 0% 158800 3.8222 62.12 24.07 0% 0 0% 0 0% 0 0% 0%
20211123 23.46 25.35 23.2 24.22 1.94% -0.66% 0% 181024 4.4135 68.66 24.38 0% 0 0% 0 0% 0 0% 0%
20211122 22.12 23.9 22 23.76 6.07% 1.93% 0% 168293 3.9235 58.8 23.31 0% 0 0% 0 0% 0 0% 0%
20211119 22.33 23.15 22.11 22.4 -0.67% -0.93% 0% 117313 2.6528 37.5 22.61 0% 0 0% 0 0% 0 0% 0%
20211118 23.59 23.9 22.53 22.55 -6.66% -2.47% 0% 159612 3.6895 47.13 23.12 0% 0 0% 0 0% 0 0% 0%
20211117 22.99 24.6 22.22 24.16 1.47% 3.78% 0% 202176 4.7076 54.75 23.28 0% 0 0% 0 0% 0 0% 0%
20211116 26.06 26.1 23.6 23.81 -14.07% -3.29% 0% 251085 6.1821 64.77 24.62 0% 0 0% 0 0% 0 0% 0%
20211115 26.85 31.14 24.81 27.71 2.97% -0.93% 0% 355397 9.9396 92.56 27.97 0% 0 0% 0 0% 0 0% 0%
20211112 20.3 28.88 20.02 26.91 28.76% 10.33% 0% 408182 9.9561 88.67 24.39 0% 0 0% 0 0% 0 0% 0%
20211111 19.9 22.49 19.68 20.9 -15.73% -0.81% 0% 370449 7.8047 63.27 21.07 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