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. 301158
    4. 返回上一页 刷新
股票代码（例：sz301158）       342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 20.7 21.89 20.21 20.84 0.97% -0.53% 0% 212730 4.4577 204.41 20.95 0% 0 0% 0 0% 0 0% 0%
20230927 19.63 21.66 19.63 20.64 5.36% -0.34% 0% 263700 5.4611 292.4 20.71 0% 0 0% 0 0% 0 0% 0%
20230926 18.55 19.88 18.43 19.59 4.87% 1.03% 0% 156844 3.0411 212.16 19.39 0% 0 0% 0 0% 0 0% 0%
20230925 18.39 19.06 18.26 18.68 1.8% -0.43% 0% 60075 1.1268 93.17 18.76 0% 0 0% 0 0% 0 0% 0%
20230922 18 18.39 18 18.35 2% 0.66% 0% 41213 0.7515 61.27 18.23 0% 0 0% 0 0% 0 0% 0%
20230921 18.28 18.56 17.84 17.99 -3.07% -0.94% 0% 52647 0.9559 76.18 18.16 0% 0 0% 0 0% 0 0% 0%
20230920 18.9 18.93 18.43 18.56 -3.48% -0.64% 0% 71600 1.3372 98.11 18.68 0% 0 0% 0 0% 0 0% 0%
20230919 18.65 19.38 18.57 19.23 3.28% 0.52% 0% 112259 2.1473 149.55 19.13 0% 0 0% 0 0% 0 0% 0%
20230918 18.45 18.8 18.27 18.62 -0.75% 0.27% 0% 44203 0.8207 56.26 18.57 0% 0 0% 0 0% 0 0% 0%
20230915 18.52 19.03 18.52 18.76 0.32% -0.16% 0% 67536 1.2692 71.82 18.79 0% 0 0% 0 0% 0 0% 0%
20230914 18.3 18.89 18.11 18.7 1.8% 0.65% 0% 70220 1.3046 65.52 18.58 0% 0 0% 0 0% 0 0% 0%
20230913 18.13 18.75 18.13 18.37 1.66% -0.16% 0% 59398 1.0932 55.55 18.4 0% 0 0% 0 0% 0 0% 0%
20230912 18.2 18.42 18 18.07 -1.58% -0.5% 0% 42000 0.7629 38.22 18.16 0% 0 0% 0 0% 0 0% 0%
20230911 17.78 18.55 17.55 18.36 3.03% 1.27% 0% 71093 1.289 60.35 18.13 0% 0 0% 0 0% 0 0% 0%
20230908 17.53 17.96 17.41 17.82 0.91% 0.85% 0% 56999 1.007 46.7 17.67 0% 0 0% 0 0% 0 0% 0%
20230907 18.33 18.4 17.66 17.66 -5.56% -1.62% 0% 107300 1.9255 87.12 17.95 0% 0 0% 0 0% 0 0% 0%
20230906 18.76 19.66 18.62 18.7 0.65% -1.27% 0% 98974 1.8748 83.36 18.94 0% 0 0% 0 0% 0 0% 0%
20230905 19.2 19.29 18.41 18.58 -3.18% -0.91% 0% 118609 2.2242 100.33 18.75 0% 0 0% 0 0% 0 0% 0%
20230904 19.11 20.19 19.01 19.19 -0.36% -1.99% 0% 198646 3.8895 188.44 19.58 0% 0 0% 0 0% 0 0% 0%
20230901 18.2 19.49 18.19 19.26 6.94% 1.05% 0% 182935 3.4859 197.15 19.06 0% 0 0% 0 0% 0 0% 0%
20230831 18.4 18.46 17.93 18.01 -2.65% -0.5% 0% 57960 1.0491 65.61 18.1 0% 0 0% 0 0% 0 0% 0%
20230830 18.73 18.86 18.36 18.5 -2.43% -0.59% 0% 69830 1.2995 84.22 18.61 0% 0 0% 0 0% 0 0% 0%
20230829 18.28 18.99 18.13 18.96 3.72% 1.17% 0% 114612 2.1482 108.17 18.74 0% 0 0% 0 0% 0 0% 0%
20230828 19.1 19.18 18.08 18.28 0.44% -0.65% 0% 81894 1.5072 85.63 18.4 0% 0 0% 0 0% 0 0% 0%
20230825 18.44 18.6 18 18.2 -2.57% -0.33% 0% 84711 1.547 131.37 18.26 0% 0 0% 0 0% 0 0% 0%
20230824 18.18 19.08 17.8 18.68 1.8% 0.92% 0% 129557 2.3983 207.91 18.51 0% 0 0% 0 0% 0 0% 0%
20230823 17.93 18.48 17.81 18.35 1.61% 0.27% 0% 94940 1.7375 159.93 18.3 0% 0 0% 0 0% 0 0% 0%
20230822 17.92 18.27 17.61 18.06 -0.17% 0.78% 0% 44893 0.8047 82.56 17.92 0% 0 0% 0 0% 0 0% 0%
20230821 17.85 18.36 17.85 18.09 0.5% 0.17% 0% 50763 0.9167 98.5 18.06 0% 0 0% 0 0% 0 0% 0%
20230818 17.23 18.48 17.23 18 3.99% -0.33% 0% 97506 1.7608 197.9 18.06 0% 0 0% 0 0% 0 0% 0%
20230817 16.89 17.34 16.52 17.31 2.18% 1.41% 0% 30001 0.512 62.23 17.07 0% 0 0% 0 0% 0 0% 0%
20230816 16.8 17.13 16.76 16.94 0.24% -0.24% 0% 18444 0.3132 36.3 16.98 0% 0 0% 0 0% 0 0% 0%
20230815 17 17.11 16.76 16.9 -1.57% 0.18% 0% 24094 0.4065 45.2 16.87 0% 0 0% 0 0% 0 0% 0%
20230814 17.3 17.48 16.93 17.17 -1.94% 0% 0% 40739 0.6993 71.71 17.17 0% 0 0% 0 0% 0 0% 0%
20230811 18 18.1 17.42 17.51 -4.89% -1.19% 0% 74022 1.3119 133.81 17.72 0% 0 0% 0 0% 0 0% 0%
20230810 17.53 18.49 17.41 18.41 5.8% 0.99% 0% 94421 1.7215 162.21 18.23 0% 0 0% 0 0% 0 0% 0%
20230809 17.83 17.84 17.11 17.4 -2.41% 0.4% 0% 36185 0.6272 65.35 17.33 0% 0 0% 0 0% 0 0% 0%
20230808 17.72 17.9 17.64 17.83 0.34% 0.39% 0% 23542 0.4181 48.9 17.76 0% 0 0% 0 0% 0 0% 0%
20230807 17.65 18.07 17.61 17.77 0% -0.28% 0% 31027 0.553 65.41 17.82 0% 0 0% 0 0% 0 0% 0%
20230804 18.52 18.52 17.75 17.77 -4.31% -1.66% 0% 64405 1.1635 143.43 18.07 0% 0 0% 0 0% 0 0% 0%
20230803 18.16 18.66 18.05 18.57 1.2% 0.65% 0% 49878 0.9201 126.88 18.45 0% 0 0% 0 0% 0 0% 0%
20230802 18.2 18.49 17.91 18.35 -0.05% 0.66% 0% 38471 0.7012 105.17 18.23 0% 0 0% 0 0% 0 0% 0%
20230801 18.11 18.89 18.08 18.36 1.16% -0.54% 0% 65017 1.2004 192.36 18.46 0% 0 0% 0 0% 0 0% 0%
20230731 18.27 18.28 17.88 18.15 -0.66% 0.5% 0% 42407 0.7659 142.05 18.06 0% 0 0% 0 0% 0 0% 0%
20230728 18.18 18.55 17.72 18.27 0.11% 0.72% 0% 64211 1.1648 228.17 18.14 0% 0 0% 0 0% 0 0% 0%
20230727 17.85 18.27 17.77 18.25 2.13% 0.55% 0% 52413 0.9511 201.56 18.15 0% 0 0% 0 0% 0 0% 0%
20230726 17.78 17.94 17.63 17.87 0.51% 0.45% 0% 18312 0.3258 78.04 17.79 0% 0 0% 0 0% 0 0% 0%
20230725 17.48 17.78 17.48 17.78 2.24% 0.68% 0% 17559 0.3101 71.52 17.66 0% 0 0% 0 0% 0 0% 0%
20230724 17.32 17.53 17.2 17.39 0.4% -0.17% 0% 10081 0.1756 41.55 17.42 0% 0 0% 0 0% 0 0% 0%
20230721 17.54 17.67 17.31 17.32 -1.31% -0.86% 0% 12791 0.2235 52.16 17.47 0% 0 0% 0 0% 0 0% 0%
20230720 17.85 17.86 17.54 17.55 -1.18% -0.74% 0% 15881 0.2808 64.66 17.68 0% 0 0% 0 0% 0 0% 0%
20230719 17.81 17.95 17.62 17.76 -0.39% -0.06% 0% 12635 0.2245 49.9 17.77 0% 0 0% 0 0% 0 0% 0%
20230718 18.02 18.02 17.75 17.83 -1.11% -0.17% 0% 15821 0.2826 57.92 17.86 0% 0 0% 0 0% 0 0% 0%
20230717 17.85 18.03 17.67 18.03 0.73% 0.95% 0% 22156 0.3956 79.33 17.86 0% 0 0% 0 0% 0 0% 0%
20230714 17.7 18.08 17.57 17.9 1.02% -0.11% 0% 32325 0.5793 113.36 17.92 0% 0 0% 0 0% 0 0% 0%
20230713 17.5 17.8 17.5 17.72 0.85% 0% 0% 16381 0.2903 59.94 17.72 0% 0 0% 0 0% 0 0% 0%
20230712 17.64 17.88 17.5 17.57 -0.34% -0.73% 0% 20629 0.3652 80.32 17.7 0% 0 0% 0 0% 0 0% 0%
20230711 17.55 17.64 17.42 17.63 1.09% 0.51% 0% 10351 0.1816 39.71 17.54 0% 0 0% 0 0% 0 0% 0%
20230710 17.56 17.65 17.32 17.44 -0.85% -0.17% 0% 11559 0.2019 42.51 17.47 0% 0 0% 0 0% 0 0% 0%
20230707 17.65 17.66 17.31 17.59 0.34% 0.29% 0% 15572 0.2731 55.67 17.54 0% 0 0% 0 0% 0 0% 0%
20230706 17.64 17.78 17.51 17.53 -1.07% -0.4% 0% 20464 0.3602 73.85 17.6 0% 0 0% 0 0% 0 0% 0%
20230705 17.69 17.85 17.57 17.72 0.11% 0% 0% 24875 0.4408 86.79 17.72 0% 0 0% 0 0% 0 0% 0%
20230704 17.46 17.79 17.46 17.7 0.91% 0.28% 0% 24677 0.4356 93.1 17.65 0% 0 0% 0 0% 0 0% 0%
20230703 17.32 17.8 17.32 17.54 1.33% -0.4% 0% 31287 0.5511 117.25 17.61 0% 0 0% 0 0% 0 0% 0%
20230630 16.88 17.4 16.88 17.31 2.12% 0.17% 0% 27778 0.4801 103.87 17.28 0% 0 0% 0 0% 0 0% 0%
20230629 16.71 17.06 16.65 16.95 1.44% 0% 0% 17104 0.2899 62.84 16.95 0% 0 0% 0 0% 0 0% 0%
20230628 16.86 16.86 16.4 16.71 -0.89% 0.72% 0% 16418 0.2724 56.88 16.59 0% 0 0% 0 0% 0 0% 0%
20230627 16.53 16.93 16.47 16.86 2.43% 0.3% 0% 18629 0.3132 64.4 16.81 0% 0 0% 0 0% 0 0% 0%
20230626 16.44 16.74 16.41 16.46 -0.66% -0.6% 0% 15365 0.2545 51.74 16.56 0% 0 0% 0 0% 0 0% 0%
20230621 16.78 16.95 16.57 16.57 -1.19% -1.19% 0% 17357 0.2911 59.08 16.77 0% 0 0% 0 0% 0 0% 0%
20230620 17.14 17.19 16.76 16.77 -2.1% -0.65% 0% 20257 0.342 68.68 16.88 0% 0 0% 0 0% 0 0% 0%
20230619 17.23 17.25 17 17.13 -0.98% 0% 0% 20782 0.356 67.85 17.13 0% 0 0% 0 0% 0 0% 0%
20230616 17.3 17.48 17.25 17.3 0.23% -0.17% 0% 20375 0.3531 68.41 17.33 0% 0 0% 0 0% 0 0% 0%
20230615 17.42 17.49 17.17 17.26 -0.8% -0.17% 0% 19629 0.3393 67.15 17.29 0% 0 0% 0 0% 0 0% 0%
20230614 17.25 17.44 17.09 17.4 1.05% 0.69% 0% 24657 0.426 86.7 17.28 0% 0 0% 0 0% 0 0% 0%
20230613 16.9 17.28 16.85 17.22 1.77% 0.64% 0% 22083 0.3779 76.91 17.11 0% 0 0% 0 0% 0 0% 0%
20230612 17 17 16.78 16.92 0% 0.18% 0% 14176 0.2394 48.09 16.89 0% 0 0% 0 0% 0 0% 0%
20230609 16.87 16.92 16.51 16.92 0.71% 1.2% 0% 19088 0.3191 59.56 16.72 0% 0 0% 0 0% 0 0% 0%
20230608 16.71 16.94 16.66 16.8 0% -0.18% 0% 13686 0.2303 38.64 16.83 0% 0 0% 0 0% 0 0% 0%
20230607 16.63 16.91 16.6 16.8 0.18% 0.12% 0% 15224 0.2554 34.82 16.78 0% 0 0% 0 0% 0 0% 0%
20230606 17.37 17.44 16.75 16.77 -3.12% -1.47% 0% 24768 0.4216 53.42 17.02 0% 0 0% 0 0% 0 0% 0%
20230605 17.25 17.54 17.21 17.31 0.35% -0.17% 0% 19181 0.3326 43.55 17.34 0% 0 0% 0 0% 0 0% 0%
20230602 17.07 17.35 17.07 17.25 1.29% 0.23% 0% 20639 0.3553 47.02 17.21 0% 0 0% 0 0% 0 0% 0%
20230601 17.03 17.26 16.96 17.03 -0.64% -0.35% 0% 21691 0.3707 51.4 17.09 0% 0 0% 0 0% 0 0% 0%
20230531 17.38 17.51 17.12 17.14 -2.17% -0.58% 0% 27779 0.479 67 17.24 0% 0 0% 0 0% 0 0% 0%
20230530 17.78 17.87 17.46 17.68 -1.72% 0.17% 0% 30164 0.5323 72.37 17.65 0% 0 0% 0 0% 0 0% 0%
20230529 17.81 18.25 17.59 17.99 0.62% 0.33% 0% 42554 0.7629 107.9 17.93 0% 0 0% 0 0% 0 0% 0%
20230526 17.98 18 17.63 17.88 -2.24% 0.28% 0% 55477 0.9893 147.02 17.83 0% 0 0% 0 0% 0 0% 0%
20230525 17.6 19.42 17.5 18.29 2.81% 0.16% 0% 90687 1.6559 264.36 18.26 0% 0 0% 0 0% 0 0% 0%
20230524 17.08 18.16 16.91 17.79 4.28% 1.54% 0% 53496 0.9374 178.97 17.52 0% 0 0% 0 0% 0 0% 0%
20230523 16.98 17.28 16.89 17.06 0.47% -0.29% 0% 24552 0.4201 85.41 17.11 0% 0 0% 0 0% 0 0% 0%
20230522 16.94 16.99 16.78 16.98 0.12% 0.59% 0% 15079 0.2546 46.11 16.88 0% 0 0% 0 0% 0 0% 0%
20230519 17.04 17.1 16.72 16.96 -0.7% 0.24% 0% 16946 0.2867 47.08 16.92 0% 0 0% 0 0% 0 0% 0%
20230518 16.92 17.16 16.85 17.08 0.95% 0.35% 0% 21995 0.3744 55.78 17.02 0% 0 0% 0 0% 0 0% 0%
20230517 16.59 16.96 16.57 16.92 1.08% 0.36% 0% 15640 0.2637 35.91 16.86 0% 0 0% 0 0% 0 0% 0%
20230516 16.76 16.88 16.7 16.74 -1.01% -0.24% 0% 14830 0.2489 30.05 16.78 0% 0 0% 0 0% 0 0% 0%
20230515 16.52 16.93 16.36 16.91 1.32% 1.81% 0% 24601 0.4087 41.91 16.61 0% 0 0% 0 0% 0 0% 0%
20230510 16.67 16.72 16.26 16.48 -2.14% 0.3% 0% 34540 0.5674 56.81 16.43 0% 0 0% 0 0% 0 0% 0%
20230509 17.1 17.4 16.72 16.84 -2.15% -0.53% 0% 39584 0.67 63.34 16.93 0% 0 0% 0 0% 0 0% 0%
20230508 16.75 17.44 16.75 17.21 2.2% -0.06% 0% 37637 0.6481 59.93 17.22 0% 0 0% 0 0% 0 0% 0%
20230505 17.75 17.76 16.74 16.84 -5.76% -1.46% 0% 58970 1.0076 92.71 17.09 0% 0 0% 0 0% 0 0% 0%
20230504 18.38 18.44 17.66 17.87 -3.51% -0.06% 0% 49537 0.8856 83.33 17.88 0% 0 0% 0 0% 0 0% 0%
20230428 18.1 18.59 18.05 18.52 2.32% 0.49% 0% 49395 0.9103 81.23 18.43 0% 0 0% 0 0% 0 0% 0%
20230427 18.72 18.74 17.95 18.1 -2.95% -0.6% 0% 55220 1.0055 90.52 18.21 0% 0 0% 0 0% 0 0% 0%
20230426 18.27 18.74 18.18 18.65 0.11% 0.97% 0% 64366 1.1889 106.24 18.47 0% 0 0% 0 0% 0 0% 0%
20230425 17.71 18.69 17.71 18.63 4.43% 1.53% 0% 89449 1.6413 145.47 18.35 0% 0 0% 0 0% 0 0% 0%
20230424 17.93 18.11 17.6 17.84 2% -0.28% 0% 42016 0.7516 75.46 17.89 0% 0 0% 0 0% 0 0% 0%
20230421 17.73 18.25 17.46 17.49 -2.51% -1.85% 0% 47334 0.8434 86.4 17.82 0% 0 0% 0 0% 0 0% 0%
20230420 17.47 17.95 17.25 17.94 3.22% 1.59% 0% 46024 0.8126 87.45 17.66 0% 0 0% 0 0% 0 0% 0%
20230419 17.77 17.79 17.34 17.38 -2.19% -0.34% 0% 36487 0.6365 69.97 17.44 0% 0 0% 0 0% 0 0% 0%
20230418 18.07 18.08 17.54 17.77 -1.71% 0.4% 0% 42473 0.7517 81.74 17.7 0% 0 0% 0 0% 0 0% 0%
20230417 17.52 18.15 17.31 18.08 3.37% 1.35% 0% 75080 1.3393 146.43 17.84 0% 0 0% 0 0% 0 0% 0%
20230414 17.23 17.55 17.07 17.49 1.33% 1.1% 0% 39484 0.6832 82.84 17.3 0% 0 0% 0 0% 0 0% 0%
20230413 17.19 17.8 17.13 17.26 -0.23% -1.09% 0% 55719 0.9723 118.57 17.45 0% 0 0% 0 0% 0 0% 0%
20230412 17.07 17.91 17.06 17.3 5.1% -0.8% 0% 71976 1.255 151.04 17.44 0% 0 0% 0 0% 0 0% 0%
20230411 16.55 16.61 16.33 16.46 -0.6% 0.06% 0% 16958 0.2789 32.89 16.45 0% 0 0% 0 0% 0 0% 0%
20230410 16.8 16.9 16.47 16.56 -2.07% -0.48% 0% 25129 0.4182 46.06 16.64 0% 0 0% 0 0% 0 0% 0%
20230407 16.8 16.92 16.71 16.91 1.08% 0.36% 0% 19984 0.3367 34.69 16.85 0% 0 0% 0 0% 0 0% 0%
20230406 17.1 17.1 16.63 16.73 -2.22% -0.12% 0% 36352 0.6089 58.05 16.75 0% 0 0% 0 0% 0 0% 0%
20230404 17.38 17.65 17.11 17.11 -2.12% -0.75% 0% 38759 0.6683 56.05 17.24 0% 0 0% 0 0% 0 0% 0%
20230403 17.5 17.7 17.3 17.48 0.52% -0.06% 0% 34971 0.6118 45.25 17.49 0% 0 0% 0 0% 0 0% 0%
20230331 17.17 17.45 17.17 17.39 1.1% 0.4% 0% 24516 0.4245 25.43 17.32 0% 0 0% 0 0% 0 0% 0%
20230330 17.59 17.59 17.05 17.2 -1.71% -0.06% 0% 34808 0.599 32.85 17.21 0% 0 0% 0 0% 0 0% 0%
20230329 18.14 18.36 17.36 17.5 -4.11% -0.85% 0% 58226 1.0279 53.83 17.65 0% 0 0% 0 0% 0 0% 0%
20230328 18.48 18.79 18.2 18.25 0.72% -1.46% 0% 68336 1.2656 63.22 18.52 0% 0 0% 0 0% 0 0% 0%
20230327 18.02 18.18 17.78 18.12 0.72% 0.5% 0% 40881 0.7371 35.89 18.03 0% 0 0% 0 0% 0 0% 0%
20230324 18.36 18.36 17.84 17.99 -2.39% 0.11% 0% 52384 0.9415 41.49 17.97 0% 0 0% 0 0% 0 0% 0%
20230323 18.51 18.67 18.12 18.43 -0.16% 0.22% 0% 65230 1.1996 58.3 18.39 0% 0 0% 0 0% 0 0% 0%
20230322 19.01 19.1 18.36 18.46 -5.04% -0.91% 0% 108853 2.0284 91.63 18.63 0% 0 0% 0 0% 0 0% 0%
20230321 19.23 19.68 18.55 19.44 1.89% 1.83% 0% 117635 2.2454 107.61 19.09 0% 0 0% 0 0% 0 0% 0%
20230320 19.6 20.5 18.9 19.08 2.58% -2.8% 0% 191733 3.7638 189.94 19.63 0% 0 0% 0 0% 0 0% 0%
20230317 17.65 18.62 17.4 18.6 4.44% 1.97% 0% 106995 1.9515 118.18 18.24 0% 0 0% 0 0% 0 0% 0%
20230316 18.08 18.4 17.5 17.81 -1.06% -0.5% 0% 78468 1.4044 93.6 17.9 0% 0 0% 0 0% 0 0% 0%
20230315 17.03 18.72 17.03 18 4.59% 0.28% 0% 107497 1.9291 136.29 17.95 0% 0 0% 0 0% 0 0% 0%
20230314 17.48 17.88 16.89 17.21 -4.86% -0.86% 0% 100697 1.7485 135.91 17.36 0% 0 0% 0 0% 0 0% 0%
20230313 18.6 19.8 18.04 18.09 4.87% -4.64% 0% 149284 2.8317 238.57 18.97 0% 0 0% 0 0% 0 0% 0%
20230310 17.53 17.68 17.18 17.25 -2.04% -1.03% 0% 30494 0.5315 50.41 17.43 0% 0 0% 0 0% 0 0% 0%
20230309 17.26 17.67 17.22 17.61 1.79% 0.92% 0% 40118 0.7001 153.77 17.45 0% 0 0% 0 0% 0 0% 0%
20230308 17.04 17.3 16.8 17.3 -0.17% 1.23% 0% 36168 0.6182 148.28 17.09 0% 0 0% 0 0% 0 0% 0%
20230307 17.1 17.73 16.95 17.33 1.46% -0.63% 0% 60634 1.0573 279.83 17.44 0% 0 0% 0 0% 0 0% 0%
20230306 16.97 17.12 16.86 17.08 1.49% 0.35% 0% 15539 0.2644 89 17.02 0% 0 0% 0 0% 0 0% 0%
20230303 16.96 17.08 16.77 16.83 -0.77% -0.36% 0% 11098 0.1874 62.11 16.89 0% 0 0% 0 0% 0 0% 0%
20230302 16.88 17.16 16.85 16.96 0.47% -0.41% 0% 18287 0.3114 97.32 17.03 0% 0 0% 0 0% 0 0% 0%
20230301 16.8 16.9 16.7 16.88 0.84% 0.42% 0% 11753 0.1976 54.08 16.81 0% 0 0% 0 0% 0 0% 0%
20230228 16.53 16.76 16.53 16.74 1.39% 0.36% 0% 13301 0.2218 52.56 16.68 0% 0 0% 0 0% 0 0% 0%
20230227 16.85 16.99 16.48 16.51 -2.13% -1.02% 0% 19495 0.3251 59.56 16.68 0% 0 0% 0 0% 0 0% 0%
20230224 17 17.07 16.78 16.87 -0.76% -0.18% 0% 15300 0.2586 46.27 16.9 0% 0 0% 0 0% 0 0% 0%
20230223 17.19 17.31 16.95 17 -1.05% -0.7% 0% 18725 0.3205 55.77 17.12 0% 0 0% 0 0% 0 0% 0%
20230222 17.11 17.3 17.08 17.18 -0.06% -0.12% 0% 12096 0.208 35.56 17.2 0% 0 0% 0 0% 0 0% 0%
20230221 17.19 17.29 17.08 17.19 -0.06% 0.12% 0% 14826 0.2545 41.17 17.17 0% 0 0% 0 0% 0 0% 0%
20230220 17.11 17.22 16.83 17.2 0.7% 0.94% 0% 19179 0.3269 52.46 17.04 0% 0 0% 0 0% 0 0% 0%
20230217 17.14 17.31 17 17.08 -0.35% -0.35% 0% 21141 0.3623 57.97 17.14 0% 0 0% 0 0% 0 0% 0%
20230216 17.88 17.97 16.98 17.14 -4.78% -2.06% 0% 43506 0.7613 116.82 17.5 0% 0 0% 0 0% 0 0% 0%
20230215 18 18.03 17.77 18 -0.99% 0.73% 0% 43363 0.7749 127.65 17.87 0% 0 0% 0 0% 0 0% 0%
20230214 17.57 18.88 17.42 18.18 3.71% -0.22% 0% 80951 1.4753 254.66 18.22 0% 0 0% 0 0% 0 0% 0%
20230213 17.33 17.57 17.19 17.53 1.33% 0.92% 0% 28837 0.5008 106.63 17.37 0% 0 0% 0 0% 0 0% 0%
20230210 17.13 17.33 17.07 17.3 0.82% 0.35% 0% 23577 0.4064 87.29 17.24 0% 0 0% 0 0% 0 0% 0%
20230209 17 17.2 16.85 17.16 0.47% 0.59% 0% 24485 0.4178 91.4 17.06 0% 0 0% 0 0% 0 0% 0%
20230208 16.96 17.27 16.9 17.08 0.65% -0.35% 0% 32634 0.5595 125.7 17.14 0% 0 0% 0 0% 0 0% 0%
20230207 16.89 17 16.81 16.97 0.47% 0.41% 0% 18381 0.3107 70.83 16.9 0% 0 0% 0 0% 0 0% 0%
20230206 17.07 17.09 16.78 16.89 -0.65% -0.12% 0% 20200 0.3416 66.96 16.91 0% 0 0% 0 0% 0 0% 0%
20230203 16.8 17.16 16.52 17 1.07% 0.89% 0% 37105 0.6252 126.86 16.85 0% 0 0% 0 0% 0 0% 0%
20230202 16.93 16.94 16.79 16.82 -0.71% -0.18% 0% 19279 0.3249 73.28 16.85 0% 0 0% 0 0% 0 0% 0%
20230201 16.7 16.94 16.64 16.94 1.62% 0.89% 0% 28538 0.4792 113.03 16.79 0% 0 0% 0 0% 0 0% 0%
20230131 16.53 16.67 16.39 16.67 0.85% 0.42% 0% 21584 0.3582 92.45 16.6 0% 0 0% 0 0% 0 0% 0%
20230130 16.65 16.71 16.51 16.53 0.55% -0.36% 0% 26435 0.4386 121.64 16.59 0% 0 0% 0 0% 0 0% 0%
20230120 16.28 16.46 16.25 16.44 1.36% 0.49% 0% 20646 0.3377 103.24 16.36 0% 0 0% 0 0% 0 0% 0%
20230119 16.36 16.37 16.1 16.22 -0.37% 0.19% 0% 18708 0.3029 98.65 16.19 0% 0 0% 0 0% 0 0% 0%
20230118 16.3 16.5 16.18 16.28 -1.15% -0.06% 0% 30556 0.4977 169.51 16.29 0% 0 0% 0 0% 0 0% 0%
20230117 15.68 16.9 15.15 16.47 2.36% 2.87% 0% 63963 1.0243 394.87 16.01 0% 0 0% 0 0% 0 0% 0%
20230116 15.83 16.17 15.83 16.09 1.64% 0.44% 0% 10037 0.1608 89.55 16.02 0% 0 0% 0 0% 0 0% 0%
20230113 15.99 16 15.67 15.83 -0.19% -0.19% 0% 8290 0.1315 77.01 15.86 0% 0 0% 0 0% 0 0% 0%
20230112 15.88 16.1 15.81 15.86 -0.56% -0.25% 0% 7486 0.119 70.39 15.9 0% 0 0% 0 0% 0 0% 0%
20230111 16.14 16.33 15.95 15.95 -0.99% -1.12% 0% 8465 0.1365 80.93 16.13 0% 0 0% 0 0% 0 0% 0%
20230110 16.39 16.39 16.1 16.11 -1.17% -0.37% 0% 7540 0.1219 72.34 16.17 0% 0 0% 0 0% 0 0% 0%
20230109 16.33 16.37 16.22 16.3 0% 0% 0% 7989 0.1302 75.77 16.3 0% 0 0% 0 0% 0 0% 0%
20230106 16.22 16.35 16.17 16.3 0.12% 0.18% 0% 9408 0.1531 89.49 16.27 0% 0 0% 0 0% 0 0% 0%
20230105 16.24 16.31 16.13 16.28 0.25% 0.18% 0% 6931 0.1126 66.35 16.25 0% 0 0% 0 0% 0 0% 0%
20230104 16.19 16.32 16.08 16.24 -0.06% -0.06% 0% 7491 0.1217 69.23 16.25 0% 0 0% 0 0% 0 0% 0%
20230103 15.95 16.31 15.85 16.25 2.52% 0.68% 0% 11031 0.178 100.58 16.14 0% 0 0% 0 0% 0 0% 0%
20221230 15.89 15.94 15.79 15.85 -0.13% -0.06% 0% 5443 0.0863 40.55 15.86 0% 0 0% 0 0% 0 0% 0%
20221229 15.71 16.08 15.71 15.87 0.06% -0.5% 0% 8156 0.1301 66.03 15.95 0% 0 0% 0 0% 0 0% 0%
20221228 16.18 16.25 15.77 15.86 -1.8% -0.13% 0% 9394 0.1492 73.91 15.88 0% 0 0% 0 0% 0 0% 0%
20221227 16.1 16.18 16.04 16.15 0.19% 0.19% 0% 8501 0.137 66.58 16.12 0% 0 0% 0 0% 0 0% 0%
20221226 15.96 16.18 15.81 16.12 1.96% 0.37% 0% 9022 0.1449 66.6 16.06 0% 0 0% 0 0% 0 0% 0%
20221223 15.8 15.98 15.66 15.81 -0.32% 0% 0% 8252 0.1305 58.41 15.81 0% 0 0% 0 0% 0 0% 0%
20221222 16.1 16.14 15.82 15.86 -0.88% -0.5% 0% 9334 0.1488 62.26 15.94 0% 0 0% 0 0% 0 0% 0%
20221221 16.36 16.37 15.95 16 -2.2% -0.74% 0% 11544 0.1861 74.13 16.12 0% 0 0% 0 0% 0 0% 0%
20221220 16.17 16.4 16.13 16.36 0.99% 0.49% 0% 9066 0.1476 53.67 16.28 0% 0 0% 0 0% 0 0% 0%
20221219 16.51 16.58 16.16 16.2 -1.88% -0.67% 0% 11794 0.1924 61.47 16.31 0% 0 0% 0 0% 0 0% 0%
20221216 17.05 17.13 16.5 16.51 -3.62% -0.84% 0% 18938 0.3154 91.71 16.65 0% 0 0% 0 0% 0 0% 0%
20221215 17.12 17.28 17.05 17.13 0.12% 0% 0% 10056 0.1723 47.41 17.13 0% 0 0% 0 0% 0 0% 0%
20221214 17.08 17.3 17.04 17.11 0.18% -0.06% 0% 10264 0.1757 35.78 17.12 0% 0 0% 0 0% 0 0% 0%
20221213 17.23 17.36 17.07 17.08 -0.64% -0.87% 0% 14077 0.2426 49.02 17.23 0% 0 0% 0 0% 0 0% 0%
20221212 17.06 17.29 17.06 17.19 0.17% 0% 0% 11509 0.1978 36.41 17.19 0% 0 0% 0 0% 0 0% 0%
20221209 17.41 17.5 17.11 17.16 -0.98% -0.23% 0% 14887 0.256 37.9 17.2 0% 0 0% 0 0% 0 0% 0%
20221208 17.38 17.47 17.25 17.33 -0.35% -0.12% 0% 14777 0.2564 34.87 17.35 0% 0 0% 0 0% 0 0% 0%
20221207 17.55 17.76 17.27 17.39 -1.53% -0.74% 0% 22087 0.3869 46.59 17.52 0% 0 0% 0 0% 0 0% 0%
20221206 18.17 18.18 17.6 17.66 -2.97% -0.67% 0% 29005 0.5156 61.67 17.78 0% 0 0% 0 0% 0 0% 0%
20221205 18.43 18.52 18.08 18.2 -1.73% -0.33% 0% 26450 0.483 58.51 18.26 0% 0 0% 0 0% 0 0% 0%
20221202 18.3 18.57 18.2 18.52 1.7% 0.65% 0% 26690 0.491 58.33 18.4 0% 0 0% 0 0% 0 0% 0%
20221201 18.57 18.73 18.2 18.21 -1.94% -1.03% 0% 39402 0.725 84.71 18.4 0% 0 0% 0 0% 0 0% 0%
20221130 18.64 19.26 18.43 18.57 -1.75% -1.07% 0% 48623 0.9127 108.12 18.77 0% 0 0% 0 0% 0 0% 0%
20221129 18.83 18.9 18.62 18.9 0% 0.69% 0% 44418 0.8337 97.88 18.77 0% 0 0% 0 0% 0 0% 0%
20221128 17.71 19.2 17.57 18.9 4.71% 0.8% 0% 75762 1.4205 177.38 18.75 0% 0 0% 0 0% 0 0% 0%
20221125 18.68 18.68 17.94 18.05 -4.24% -0.88% 0% 47491 0.8647 123.9 18.21 0% 0 0% 0 0% 0 0% 0%
20221124 18.15 19 17.84 18.85 3.91% 1.4% 0% 63830 1.1865 182.14 18.59 0% 0 0% 0 0% 0 0% 0%
20221123 18.1 18.48 17.7 18.14 0.17% 0.44% 0% 26200 0.4732 84.62 18.06 0% 0 0% 0 0% 0 0% 0%
20221122 18.2 18.59 17.93 18.11 -1.74% -0.88% 0% 22594 0.4129 76.84 18.27 0% 0 0% 0 0% 0 0% 0%
20221121 17.87 18.73 17.65 18.43 2.28% 0.93% 0% 36156 0.6601 124.67 18.26 0% 0 0% 0 0% 0 0% 0%
20221118 18.39 18.58 17.89 18.02 -1.69% -0.72% 0% 33587 0.6095 119.11 18.15 0% 0 0% 0 0% 0 0% 0%
20221117 18.47 18.55 18.1 18.33 -1.98% 0.11% 0% 34770 0.6366 130.94 18.31 0% 0 0% 0 0% 0 0% 0%
20221116 18.01 19.07 18 18.7 3.95% 0.97% 0% 52474 0.9719 207.67 18.52 0% 0 0% 0 0% 0 0% 0%
20221115 17.72 18.02 17.72 17.99 0.78% 0.22% 0% 17811 0.3197 78.33 17.95 0% 0 0% 0 0% 0 0% 0%
20221114 17.72 18.15 17.45 17.85 0.85% 0.17% 0% 22427 0.3996 96.79 17.82 0% 0 0% 0 0% 0 0% 0%
20221111 17.86 17.99 17.68 17.7 0.17% -0.84% 0% 22458 0.4009 96.35 17.85 0% 0 0% 0 0% 0 0% 0%
20221110 17.63 17.81 17.51 17.67 -0.95% 0.23% 0% 16338 0.288 69.65 17.63 0% 0 0% 0 0% 0 0% 0%
20221109 17.67 17.95 17.6 17.84 0.56% 0.39% 0% 14567 0.2589 62.52 17.77 0% 0 0% 0 0% 0 0% 0%
20221108 17.71 17.96 17.52 17.74 -0.22% 0.06% 0% 17363 0.3079 73.07 17.73 0% 0 0% 0 0% 0 0% 0%
20221107 17.47 17.87 17.47 17.78 1.83% 0.51% 0% 24043 0.4254 99.33 17.69 0% 0 0% 0 0% 0 0% 0%
20221104 17.32 17.56 17.2 17.46 0.63% 0.11% 0% 20574 0.3589 84.03 17.44 0% 0 0% 0 0% 0 0% 0%
20221103 16.98 17.44 16.7 17.35 1.76% 0.58% 0% 25908 0.4468 104.04 17.25 0% 0 0% 0 0% 0 0% 0%
20221102 17 17.08 16.79 17.05 1.25% 0.53% 0% 21611 0.3666 84.33 16.96 0% 0 0% 0 0% 0 0% 0%
20221101 16.33 16.87 16.3 16.84 3.12% 1.02% 0% 20798 0.3466 80.05 16.67 0% 0 0% 0 0% 0 0% 0%
20221031 16.05 16.62 15.9 16.33 2.83% -0.12% 0% 25071 0.4099 93.81 16.35 0% 0 0% 0 0% 0 0% 0%
20221028 16.65 16.7 15.81 15.88 -4.51% -1.85% 0% 21395 0.3461 78.36 16.18 0% 0 0% 0 0% 0 0% 0%
20221027 16.95 17.25 16.59 16.63 -1.36% -1.31% 0% 16736 0.282 62.84 16.85 0% 0 0% 0 0% 0 0% 0%
20221026 16.51 16.98 16.5 16.86 2.43% 0.48% 0% 18718 0.314 64.87 16.78 0% 0 0% 0 0% 0 0% 0%
20221025 16.89 16.89 16.08 16.46 -1.56% 0.3% 0% 24608 0.4037 81.14 16.41 0% 0 0% 0 0% 0 0% 0%
20221024 17.1 17.36 16.58 16.72 -2.11% -1.7% 0% 26331 0.448 89.8 17.01 0% 0 0% 0 0% 0 0% 0%
20221021 17.52 17.74 17.01 17.08 -2.51% -0.87% 0% 21156 0.3645 69.66 17.23 0% 0 0% 0 0% 0 0% 0%
20221020 17.4 17.96 17.4 17.52 0.69% -0.96% 0% 28223 0.4994 96.47 17.69 0% 0 0% 0 0% 0 0% 0%
20221019 17.7 17.77 17.4 17.4 -2.3% -0.8% 0% 20259 0.3553 68.78 17.54 0% 0 0% 0 0% 0 0% 0%
20221018 18.06 18.07 17.75 17.81 -1.38% -0.28% 0% 20368 0.3637 67.52 17.86 0% 0 0% 0 0% 0 0% 0%
20221017 17.5 18.08 17.5 18.06 1.69% 1.01% 0% 25686 0.4593 84.48 17.88 0% 0 0% 0 0% 0 0% 0%
20220720 20.27 20.48 20.15 20.36 0.49% 0.3% 0% 24818 0.5039 94.71 20.3 0% 0 0% 0 0% 0 0% 0%
20220719 20.47 20.51 20.08 20.26 -0.83% 0.05% 0% 23687 0.4796 89.57 20.25 0% 0 0% 0 0% 0 0% 0%
20220718 19.54 20.49 19.3 20.43 2.97% 1.44% 0% 40762 0.8209 153.8 20.14 0% 0 0% 0 0% 0 0% 0%
20220715 19.44 20.09 19.1 19.84 1.38% 0.92% 0% 26981 0.5304 103.44 19.66 0% 0 0% 0 0% 0 0% 0%
20220714 19.6 19.8 19.38 19.57 0.15% -0.1% 0% 15377 0.3012 58.8 19.59 0% 0 0% 0 0% 0 0% 0%
20220713 19.3 19.56 19.13 19.54 -0.1% 0.83% 0% 11845 0.2295 43.26 19.38 0% 0 0% 0 0% 0 0% 0%
20220712 19.45 19.83 19.14 19.56 0.62% 0.82% 0% 16058 0.3116 52.31 19.4 0% 0 0% 0 0% 0 0% 0%
20220711 20 20.19 19.32 19.44 -2.41% -0.46% 0% 17202 0.3359 51.18 19.53 0% 0 0% 0 0% 0 0% 0%
20220708 20.1 20.27 19.92 19.92 -0.05% -0.94% 0% 15362 0.3089 42.63 20.11 0% 0 0% 0 0% 0 0% 0%
20220707 19.9 20.09 19.77 19.93 -0.15% 0.1% 0% 13762 0.274 33.01 19.91 0% 0 0% 0 0% 0 0% 0%
20220706 20.3 20.31 19.86 19.96 -3.57% -0.4% 0% 26563 0.5323 55.25 20.04 0% 0 0% 0 0% 0 0% 0%
20220705 21.14 21.14 20.51 20.7 -1.9% -0.19% 0% 18775 0.3894 38.2 20.74 0% 0 0% 0 0% 0 0% 0%
20220704 20.73 21.15 20.51 21.1 1.83% 0.72% 0% 22483 0.471 43 20.95 0% 0 0% 0 0% 0 0% 0%
20220701 20.68 21.01 20.31 20.72 -0.62% 0.29% 0% 20809 0.43 36.08 20.66 0% 0 0% 0 0% 0 0% 0%
20220630 21 21.09 20.7 20.85 -0.48% 0.1% 0% 23847 0.4967 38.15 20.83 0% 0 0% 0 0% 0 0% 0%
20220629 21.7 21.82 20.9 20.95 -4.03% -1.46% 0% 38776 0.8244 57.43 21.26 0% 0 0% 0 0% 0 0% 0%
20220628 21.59 22.07 21.59 21.83 2.06% 0.18% 0% 37391 0.8147 51.08 21.79 0% 0 0% 0 0% 0 0% 0%
20220627 21.5 22.12 21.39 21.39 -2.11% -0.93% 0% 38738 0.8365 47.24 21.59 0% 0 0% 0 0% 0 0% 0%
20220624 22.42 22.86 21.61 21.85 -0.59% -1.09% 0% 53308 1.1774 63.45 22.09 0% 0 0% 0 0% 0 0% 0%
20220623 20.66 22.7 20.63 21.98 6.54% 1.52% 0% 65074 1.4091 72.07 21.65 0% 0 0% 0 0% 0 0% 0%
20220622 21.55 21.62 20.58 20.63 -4% -1.57% 0% 39099 0.8197 38.56 20.96 0% 0 0% 0 0% 0 0% 0%
20220621 21.48 21.8 21.17 21.49 -0.56% -0.32% 0% 34834 0.7511 34.16 21.56 0% 0 0% 0 0% 0 0% 0%
20220620 21.8 22.09 21.5 21.61 -3.22% -0.41% 0% 55581 1.206 53.42 21.7 0% 0 0% 0 0% 0 0% 0%
20220617 22.75 22.9 21.85 22.33 -3.29% -0.04% 0% 56258 1.257 52.43 22.34 0% 0 0% 0 0% 0 0% 0%
20220616 23.78 23.84 22.93 23.09 -4.7% -1.16% 0% 67952 1.5871 84.78 23.36 0% 0 0% 0 0% 0 0% 0%
20220615 24.05 24.32 23.33 24.23 -0.9% 2.15% 0% 91371 2.1677 118.97 23.72 0% 0 0% 0 0% 0 0% 0%
20220614 23.15 24.88 22.6 24.45 5.03% 2.3% 0% 95242 2.2767 129.98 23.9 0% 0 0% 0 0% 0 0% 0%
20220613 23.35 24.29 22.93 23.28 -2.23% -1.06% 0% 57045 1.3422 85.11 23.53 0% 0 0% 0 0% 0 0% 0%
20220610 22.98 24.5 22.85 23.81 0.76% 0.08% 0% 73745 1.7545 116.52 23.79 0% 0 0% 0 0% 0 0% 0%
20220609 23.5 25.14 23.07 23.63 2.65% -1.83% 0% 106766 2.57 184.8 24.07 0% 0 0% 0 0% 0 0% 0%
20220608 22.67 23.4 22.21 23.02 1.54% 0.57% 0% 44694 1.0231 82.6 22.89 0% 0 0% 0 0% 0 0% 0%
20220607 22.76 23.67 22.43 22.67 -0.48% -1.26% 0% 49666 1.1402 88.98 22.96 0% 0 0% 0 0% 0 0% 0%
20220606 22.68 23.03 22.4 22.78 3.03% 0.09% 0% 40808 0.9288 76.24 22.76 0% 0 0% 0 0% 0 0% 0%
20220602 22.21 22.35 21.82 22.11 -1.38% -0.05% 0% 26386 0.5836 48.35 22.12 0% 0 0% 0 0% 0 0% 0%
20220601 22.5 22.88 22.05 22.42 -2.39% -0.18% 0% 42426 0.9531 74.6 22.46 0% 0 0% 0 0% 0 0% 0%
20220531 22.26 22.98 21.95 22.97 3.89% 1.82% 0% 58806 1.3268 99.12 22.56 0% 0 0% 0 0% 0 0% 0%
20220530 22.1 22.3 21.16 22.11 0.5% 2.08% 0% 27078 0.5864 43.15 21.66 0% 0 0% 0 0% 0 0% 0%
20220527 21.56 22.45 21.46 22 3.68% 0.14% 0% 38265 0.8406 61.5 21.97 0% 0 0% 0 0% 0 0% 0%
20220526 21.48 21.69 21.03 21.34 -0.65% 0.28% 0% 20718 0.4409 32.68 21.28 0% 0 0% 0 0% 0 0% 0%
20220525 20.32 21.6 20.32 21.48 5.66% 1.23% 0% 35809 0.7599 54.02 21.22 0% 0 0% 0 0% 0 0% 0%
20220524 22.02 22.19 20.3 20.33 -8.46% -4.19% 0% 42026 0.8918 61.11 21.22 0% 0 0% 0 0% 0 0% 0%
20220523 22.1 22.26 21.91 22.21 0.77% 0.5% 0% 25077 0.5543 38.49 22.1 0% 0 0% 0 0% 0 0% 0%
20220520 22.62 22.72 21.99 22.04 -2.26% -0.9% 0% 38135 0.8481 56.16 22.24 0% 0 0% 0 0% 0 0% 0%
20220519 22.8 23.06 22.3 22.55 -4.25% -0.35% 0% 50140 1.1345 73.42 22.63 0% 0 0% 0 0% 0 0% 0%
20220518 22.25 23.8 21.33 23.55 2.57% 4.2% 0% 76291 1.7243 113.94 22.6 0% 0 0% 0 0% 0 0% 0%
20220517 22.57 24 22.42 22.96 4.03% -0.95% 0% 76494 1.7735 131.11 23.18 0% 0 0% 0 0% 0 0% 0%
20220516 22.56 22.7 21.81 22.07 -0.23% -1.16% 0% 33995 0.759 58.31 22.33 0% 0 0% 0 0% 0 0% 0%
20220513 22.1 22.6 21.82 22.12 0.09% -0.67% 0% 34478 0.7677 57.38 22.27 0% 0 0% 0 0% 0 0% 0%
20220512 21.88 22.99 21.5 22.1 0.96% -0.85% 0% 51130 1.1397 83.37 22.29 0% 0 0% 0 0% 0 0% 0%
20220511 22.12 22.8 21.8 21.89 -1.04% -1.62% 0% 60420 1.3446 94.68 22.25 0% 0 0% 0 0% 0 0% 0%
20220510 21.01 22.23 21.01 22.12 -1.29% 1.84% 0% 52919 1.1494 76.57 21.72 0% 0 0% 0 0% 0 0% 0%
20220509 21.03 22.5 21 22.41 5.16% 2.85% 0% 57406 1.2509 81.81 21.79 0% 0 0% 0 0% 0 0% 0%
20220506 20.1 22.24 19.95 21.31 3.15% 0.28% 0% 56502 1.2006 74.44 21.25 0% 0 0% 0 0% 0 0% 0%
20220505 20.01 20.94 20.01 20.66 4.82% 0.44% 0% 40350 0.8301 47.61 20.57 0% 0 0% 0 0% 0 0% 0%
20220429 19 20.1 18.91 19.71 5.63% 0.2% 0% 45029 0.8859 49.97 19.67 0% 0 0% 0 0% 0 0% 0%
20220428 19.9 20.14 18.49 18.66 -8.53% -2.71% 0% 48544 0.9313 52.12 19.18 0% 0 0% 0 0% 0 0% 0%
20220427 19.04 20.4 18.66 20.4 3.92% 4.78% 0% 50556 0.9845 55.54 19.47 0% 0 0% 0 0% 0 0% 0%
20220426 20.3 21.3 19.3 19.63 -4.71% -2.97% 0% 52730 1.0665 58.12 20.23 0% 0 0% 0 0% 0 0% 0%
20220425 23.19 23.46 20.58 20.6 -13.59% -6.28% 0% 76824 1.6886 94.37 21.98 0% 0 0% 0 0% 0 0% 0%
20220422 21.17 25 20.9 23.84 10.68% 2.41% 0% 102696 2.391 140.82 23.28 0% 0 0% 0 0% 0 0% 0%
20220421 22.9 23.28 21.37 21.54 -8.14% -2.93% 0% 66412 1.4734 95.94 22.19 0% 0 0% 0 0% 0 0% 0%
20220420 24.3 24.66 23.38 23.45 -7.2% -2.37% 0% 88038 2.1143 144.11 24.02 0% 0 0% 0 0% 0 0% 0%
20220419 24 26.08 23.82 25.27 5.29% 0.84% 0% 99739 2.4991 186.34 25.06 0% 0 0% 0 0% 0 0% 0%
20220418 22.9 24.13 22.68 24 2.43% 1.44% 0% 49668 1.1752 97.28 23.66 0% 0 0% 0 0% 0 0% 0%
20220415 23.31 24.2 23.18 23.43 0.9% -0.42% 0% 52047 1.2249 102.6 23.53 0% 0 0% 0 0% 0 0% 0%
20220414 22.85 23.23 22.03 23.22 1.09% 2.56% 0% 48899 1.1071 91.89 22.64 0% 0 0% 0 0% 0 0% 0%
20220413 22.96 24.3 22.89 22.97 1.37% -2.09% 0% 71984 1.6888 133.56 23.46 0% 0 0% 0 0% 0 0% 0%
20220412 22.2 22.71 21.71 22.66 2.16% 1.8% 0% 26641 0.593 45 22.26 0% 0 0% 0 0% 0 0% 0%
20220411 23.12 23.5 21.85 22.18 -4.36% -1.81% 0% 33902 0.7658 51.04 22.59 0% 0 0% 0 0% 0 0% 0%
20220408 23.63 23.89 22.72 23.19 -1.86% -0.3% 0% 31077 0.7227 40.53 23.26 0% 0 0% 0 0% 0 0% 0%
20220407 24.29 24.48 23.5 23.63 -4.79% -1.01% 0% 38911 0.9287 43.64 23.87 0% 0 0% 0 0% 0 0% 0%
20220401 24.55 24.83 23.95 24.22 -1.46% -0.78% 0% 33039 0.8064 34.27 24.41 0% 0 0% 0 0% 0 0% 0%
20220331 25.2 25.2 24.34 24.58 -2.96% -0.57% 0% 45854 1.1335 42.26 24.72 0% 0 0% 0 0% 0 0% 0%
20220330 24.8 25.39 24.8 25.33 0.84% 0.92% 0% 38609 0.969 33.24 25.1 0% 0 0% 0 0% 0 0% 0%
20220329 26 26.2 24.88 25.12 -4.38% -1.14% 0% 51529 1.3092 42.82 25.41 0% 0 0% 0 0% 0 0% 0%
20220328 26 26.44 24.95 26.27 -2.7% 2.22% 0% 64091 1.6472 51.11 25.7 0% 0 0% 0 0% 0 0% 0%
20220325 26.53 27.5 26.4 27 -0.92% 0.22% 0% 77852 2.097 60.73 26.94 0% 0 0% 0 0% 0 0% 0%
20220324 28.86 29.22 27.03 27.25 -2.75% -2.99% 0% 90584 2.5441 68.09 28.09 0% 0 0% 0 0% 0 0% 0%
20220323 29.08 29.69 27.73 28.02 -9.7% -2.06% 0% 113657 3.2521 82.49 28.61 0% 0 0% 0 0% 0 0% 0%
20220322 30.69 31.66 30.18 31.03 4.02% 0.55% 0% 132671 4.0942 97.22 30.86 0% 0 0% 0 0% 0 0% 0%
20220321 29.07 30.27 29.07 29.83 -0.23% 0.34% 0% 99894 2.9702 66.92 29.73 0% 0 0% 0 0% 0 0% 0%
20220318 30.46 31.27 29.17 29.9 1.56% -0.76% 0% 133772 4.0308 76.39 30.13 0% 0 0% 0 0% 0 0% 0%
20220317 27.68 29.58 27.57 29.44 4.73% 2.47% 0% 115347 3.3142 60.65 28.73 0% 0 0% 0 0% 0 0% 0%
20220316 28.22 28.5 26.6 28.11 0.97% 1.92% 0% 79813 2.2012 37.49 27.58 0% 0 0% 0 0% 0 0% 0%
20220315 29 29.9 27.5 27.84 -8.06% -3.4% 0% 94342 2.7191 45.36 28.82 0% 0 0% 0 0% 0 0% 0%
20220311 33.45 33.89 31.81 33.1 -3.24% 0.95% 0% 114278 3.7472 61.27 32.79 0% 0 0% 0 0% 0 0% 0%
20220310 32.07 35.26 32.07 34.21 -0.41% 1.72% 0% 139668 4.6973 75.67 33.63 0% 0 0% 0 0% 0 0% 0%
20220309 35.79 35.86 33 34.35 -7.24% -0.55% 0% 131458 4.541 71.7 34.54 0% 0 0% 0 0% 0 0% 0%
20220308 35.05 37.58 32.5 37.03 -2.35% 6.35% 0% 177625 6.1842 100.52 34.82 0% 0 0% 0 0% 0 0% 0%
20220307 40.96 40.96 37.33 37.92 -3.27% -2.87% 0% 162807 6.3553 106.66 39.04 0% 0 0% 0 0% 0 0% 0%
20220304 41.43 46.37 39.03 39.2 -5.31% -5.93% 0% 274553 11.4411 205.43 41.67 0% 0 0% 0 0% 0 0% 0%
20220303 37.03 41.4 36.88 41.4 20% 3.47% 0% 142688 5.7087 119.92 40.01 0% 0 0% 0 0% 0 0% 0%
20220302 32.68 34.5 29.57 34.5 20% 7.41% 0% 229887 7.3838 157.56 32.12 0% 0 0% 0 0% 0 0% 0%
20220301 26.85 28.75 26.5 28.75 3.19% 4.24% 0% 118150 3.2588 74.13 27.58 0% 0 0% 0 0% 0 0% 0%
20220228 28.43 30 27.7 27.86 0.11% -2.79% 0% 140120 4.0164 90.53 28.66 0% 0 0% 0 0% 0 0% 0%
20220225 26.55 29.7 26.08 27.83 -1.14% 0.11% 0% 167606 4.6591 104.5 27.8 0% 0 0% 0 0% 0 0% 0%
20220224 26.54 31.2 26.31 28.15 8.27% -1.02% 0% 207070 5.8889 127.98 28.44 0% 0 0% 0 0% 0 0% 0%
20220223 25.77 26.49 25.38 26 -5.11% 0.27% 0% 104389 2.7067 61.61 25.93 0% 0 0% 0 0% 0 0% 0%
20220222 26.7 28.5 26.11 27.4 6.95% 0.66% 0% 146472 3.9863 86.58 27.22 0% 0 0% 0 0% 0 0% 0%
20220221 25.8 26.07 24.88 25.62 -0.74% 0.87% 0% 90290 2.2933 47.94 25.4 0% 0 0% 0 0% 0 0% 0%
20220218 26 26.85 25.56 25.81 -9.44% -1.71% 0% 122991 3.2294 61.17 26.26 0% 0 0% 0 0% 0 0% 0%
20220217 27.68 30 27.15 28.5 0.18% 0.04% 0% 163827 4.6675 79.82 28.49 0% 0 0% 0 0% 0 0% 0%
20220216 26.19 28.88 25.6 28.45 3.34% 4.02% 0% 158803 4.3435 67.93 27.35 0% 0 0% 0 0% 0 0% 0%
20220215 25.22 27.77 24.53 27.53 5.76% 5.68% 0% 138926 3.619 48.54 26.05 0% 0 0% 0 0% 0 0% 0%
20220214 26.31 28.88 25.9 26.03 -3.52% -5.24% 0% 151234 4.1543 42.84 27.47 0% 0 0% 0 0% 0 0% 0%
20220211 26.7 30 26.5 26.98 3.89% -2.77% 0% 215706 5.9856 42.85 27.75 0% 0 0% 0 0% 0 0% 0%
20220210 24.41 25.98 23.2 25.97 2.32% 6.26% 0% 153827 3.7602 13.63 24.44 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