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. 迪阿股份301177
    4. 返回上一页 刷新
股票代码（例：sz301177）       342条   (进入迪阿股份股票专站) 迪阿股份股票成本分析
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 33.05 33.19 32.97 33.08 0.55% 0% 0% 6872 0.2273 37.79 33.08 0% 0 0% 0 0% 0 0% 0%
20230927 32.94 33.35 32.71 32.9 0.24% -0.33% 0% 9712 0.3206 53.26 33.01 0% 0 0% 0 0% 0 0% 0%
20230926 33.16 33.29 32.78 32.82 -1.32% -0.42% 0% 9948 0.3279 55.46 32.96 0% 0 0% 0 0% 0 0% 0%
20230925 33.35 33.56 33.13 33.26 -0.72% -0.18% 0% 8839 0.2945 50.94 33.32 0% 0 0% 0 0% 0 0% 0%
20230922 33.15 33.56 32.91 33.5 0.96% 0.81% 0% 12039 0.4001 70.22 33.23 0% 0 0% 0 0% 0 0% 0%
20230921 34 34.08 33 33.18 -2.95% -0.63% 0% 13577 0.4533 83.28 33.39 0% 0 0% 0 0% 0 0% 0%
20230920 34.58 34.58 34.03 34.19 -1.18% -0.32% 0% 10394 0.3565 68.91 34.3 0% 0 0% 0 0% 0 0% 0%
20230919 35.21 35.66 34.53 34.6 -2.73% -0.77% 0% 19546 0.6816 134.48 34.87 0% 0 0% 0 0% 0 0% 0%
20230918 35.93 36.35 35.18 35.57 -0.97% -0.2% 0% 33135 1.1808 255.27 35.64 0% 0 0% 0 0% 0 0% 0%
20230915 34.48 38.32 34.15 35.92 5.15% -1.72% 0% 43359 1.5848 417.1 36.55 0% 0 0% 0 0% 0 0% 0%
20230914 34.53 34.74 33.81 34.16 -0.9% -0.12% 0% 6916 0.2365 90 34.2 0% 0 0% 0 0% 0 0% 0%
20230913 34.76 34.88 34.04 34.47 -0.66% 0.26% 0% 5989 0.2059 76.97 34.38 0% 0 0% 0 0% 0 0% 0%
20230912 35 35 34.33 34.7 -0.29% 0.29% 0% 5491 0.19 65.81 34.6 0% 0 0% 0 0% 0 0% 0%
20230911 34.26 34.98 34.12 34.8 1.49% 0.4% 0% 5964 0.2067 63.42 34.66 0% 0 0% 0 0% 0 0% 0%
20230908 34.41 34.76 34.14 34.29 -0.38% -0.26% 0% 4343 0.1493 41.06 34.38 0% 0 0% 0 0% 0 0% 0%
20230907 35.17 35.26 34.39 34.42 -2.13% -0.89% 0% 5082 0.1765 45.66 34.73 0% 0 0% 0 0% 0 0% 0%
20230906 34.92 35.33 34.73 35.17 0.2% 0.17% 0% 6825 0.2396 58.17 35.11 0% 0 0% 0 0% 0 0% 0%
20230905 34.94 35.55 34.81 35.1 -0.2% 0.11% 0% 6640 0.2328 55.05 35.06 0% 0 0% 0 0% 0 0% 0%
20230904 35 35.4 34.6 35.17 0.8% 0.43% 0% 9969 0.3491 76.49 35.02 0% 0 0% 0 0% 0 0% 0%
20230901 34.25 35.25 34.25 34.89 2.32% 0.17% 0% 11592 0.4038 88.31 34.83 0% 0 0% 0 0% 0 0% 0%
20230831 34.21 34.6 33.95 34.1 -0.87% -0.38% 0% 7443 0.2548 57.27 34.23 0% 0 0% 0 0% 0 0% 0%
20230830 34.01 34.85 34.01 34.4 0.73% -0.26% 0% 10593 0.3654 80.67 34.49 0% 0 0% 0 0% 0 0% 0%
20230829 33.05 34.21 32.88 34.15 3.33% 0.74% 0% 14881 0.5045 116.83 33.9 0% 0 0% 0 0% 0 0% 0%
20230828 35 35.35 33.05 33.05 1.38% -2.94% 0% 15763 0.5368 128.74 34.05 0% 0 0% 0 0% 0 0% 0%
20230825 33.4 33.8 32.51 32.6 -3.32% -1.33% 0% 9480 0.3132 75.83 33.04 0% 0 0% 0 0% 0 0% 0%
20230824 32.9 34.21 32.74 33.72 2.49% 0.57% 0% 12683 0.4253 102.11 33.53 0% 0 0% 0 0% 0 0% 0%
20230823 33.78 33.79 32.82 32.9 -2.81% -0.81% 0% 10250 0.34 84.94 33.17 0% 0 0% 0 0% 0 0% 0%
20230822 34.89 34.96 33.24 33.85 -2.98% 0.09% 0% 16252 0.5497 140.42 33.82 0% 0 0% 0 0% 0 0% 0%
20230821 35.15 35.41 34.66 34.89 -1.16% -0.31% 0% 9647 0.3376 94.94 35 0% 0 0% 0 0% 0 0% 0%
20230818 35.5 35.65 35 35.3 -1.04% -0.03% 0% 7363 0.26 75.07 35.31 0% 0 0% 0 0% 0 0% 0%
20230817 34.91 35.82 34.51 35.67 2.18% 1.16% 0% 10185 0.3591 101.22 35.26 0% 0 0% 0 0% 0 0% 0%
20230816 34.97 35.66 34.79 34.91 -0.31% -0.54% 0% 9634 0.3382 96.62 35.1 0% 0 0% 0 0% 0 0% 0%
20230815 35.4 35.45 34.5 35.02 -0.74% 0.46% 0% 11406 0.3976 113.36 34.86 0% 0 0% 0 0% 0 0% 0%
20230814 35.8 35.99 34.94 35.28 -1.78% 0.17% 0% 11725 0.413 113.01 35.22 0% 0 0% 0 0% 0 0% 0%
20230811 36.84 36.9 35.88 35.92 -2.26% -1.05% 0% 10856 0.3941 97.35 36.3 0% 0 0% 0 0% 0 0% 0%
20230810 36.51 37.04 36.51 36.75 0% -0.05% 0% 6745 0.248 55.78 36.77 0% 0 0% 0 0% 0 0% 0%
20230809 36.66 36.85 36.21 36.75 0.6% 0.41% 0% 7245 0.2652 57.43 36.6 0% 0 0% 0 0% 0 0% 0%
20230808 36.92 36.95 36.4 36.53 -0.73% 0% 0% 5680 0.2075 44.06 36.53 0% 0 0% 0 0% 0 0% 0%
20230807 37.5 37.5 36.69 36.8 -1.23% -0.27% 0% 7242 0.2672 47.57 36.9 0% 0 0% 0 0% 0 0% 0%
20230804 37.88 38.05 37.21 37.26 -1.22% -0.56% 0% 9859 0.3694 58.61 37.47 0% 0 0% 0 0% 0 0% 0%
20230803 37.99 37.99 37.32 37.72 -0.11% 0.45% 0% 8261 0.3102 41.84 37.55 0% 0 0% 0 0% 0 0% 0%
20230802 37.96 38.04 37.46 37.76 -0.63% 0.24% 0% 9113 0.3433 43.19 37.67 0% 0 0% 0 0% 0 0% 0%
20230801 38 38.8 37.81 38 0% -0.55% 0% 13932 0.5323 62.2 38.21 0% 0 0% 0 0% 0 0% 0%
20230731 36.8 38.18 36.76 38 3.26% 0.56% 0% 21144 0.799 95.5 37.79 0% 0 0% 0 0% 0 0% 0%
20230728 35.86 36.94 35.68 36.8 2.94% 0.9% 0% 17534 0.6394 80.77 36.47 0% 0 0% 0 0% 0 0% 0%
20230727 36.24 36.46 35.58 35.75 -1.13% -0.56% 0% 11413 0.4103 53.78 35.95 0% 0 0% 0 0% 0 0% 0%
20230726 36.5 36.83 36.05 36.16 -0.71% -0.44% 0% 13042 0.4737 62.6 36.32 0% 0 0% 0 0% 0 0% 0%
20230725 35.44 37.19 35.4 36.42 3.14% 0.11% 0% 30166 1.0974 151.28 36.38 0% 0 0% 0 0% 0 0% 0%
20230724 36.83 36.86 35.23 35.31 -3.68% -0.59% 0% 26053 0.9255 142.19 35.52 0% 0 0% 0 0% 0 0% 0%
20230721 36.44 37.98 36.38 36.66 -7.31% -0.81% 0% 38716 1.431 240.06 36.96 0% 0 0% 0 0% 0 0% 0%
20230720 39.38 40.21 39.02 39.55 0.13% -0.15% 0% 19952 0.7903 167.82 39.61 0% 0 0% 0 0% 0 0% 0%
20230719 38.21 39.8 38 39.5 3.89% 0.87% 0% 21986 0.861 210.8 39.16 0% 0 0% 0 0% 0 0% 0%
20230718 37.99 38.4 37.53 38.02 0.64% 0.24% 0% 6749 0.256 75.2 37.93 0% 0 0% 0 0% 0 0% 0%
20230717 38.39 38.64 37.78 37.78 -1.77% -0.5% 0% 7833 0.2974 90.86 37.97 0% 0 0% 0 0% 0 0% 0%
20230714 38.91 39.11 38.38 38.46 -1.16% -0.41% 0% 6763 0.2612 80.55 38.62 0% 0 0% 0 0% 0 0% 0%
20230713 38.58 39.3 38.57 38.91 1.38% -0.21% 0% 8212 0.3202 98.8 38.99 0% 0 0% 0 0% 0 0% 0%
20230712 38.88 39.13 38.37 38.38 -1.54% -0.72% 0% 7347 0.284 90.04 38.66 0% 0 0% 0 0% 0 0% 0%
20230711 38.55 39.09 38.02 38.98 1.83% 0.75% 0% 9195 0.3558 110.66 38.69 0% 0 0% 0 0% 0 0% 0%
20230710 38 39.13 38 38.28 1.14% -0.91% 0% 9951 0.3844 113.15 38.63 0% 0 0% 0 0% 0 0% 0%
20230707 38.22 38.38 37.85 37.85 -0.97% -0.5% 0% 5526 0.2102 58.22 38.04 0% 0 0% 0 0% 0 0% 0%
20230706 38.4 38.75 38.1 38.22 -0.88% -0.36% 0% 5002 0.1919 50.99 38.36 0% 0 0% 0 0% 0 0% 0%
20230705 39.06 39.13 38.25 38.56 -1.48% -0.41% 0% 6412 0.2483 64.97 38.72 0% 0 0% 0 0% 0 0% 0%
20230704 38.92 39.28 38.69 39.14 0.62% 0.33% 0% 5452 0.2127 54.22 39.01 0% 0 0% 0 0% 0 0% 0%
20230703 38.49 39.23 38.49 38.9 1.22% -0.18% 0% 8225 0.3205 74.52 38.97 0% 0 0% 0 0% 0 0% 0%
20230630 37.61 38.88 37.61 38.43 2.21% 0.08% 0% 9273 0.3561 82.23 38.4 0% 0 0% 0 0% 0 0% 0%
20230629 37.63 37.99 37.55 37.6 -0.4% -0.42% 0% 6491 0.2451 57.1 37.76 0% 0 0% 0 0% 0 0% 0%
20230628 38.53 38.77 37.47 37.75 -2.1% -0.16% 0% 9544 0.3609 82.38 37.81 0% 0 0% 0 0% 0 0% 0%
20230627 37.32 38.77 36.65 38.56 4.41% 1.18% 0% 16143 0.6152 129.7 38.11 0% 0 0% 0 0% 0 0% 0%
20230626 38.66 38.66 36.85 36.93 -4.18% -1.15% 0% 16282 0.6083 135.48 37.36 0% 0 0% 0 0% 0 0% 0%
20230621 39.35 39.51 38.54 38.54 -2.06% -0.9% 0% 7958 0.3095 74.3 38.89 0% 0 0% 0 0% 0 0% 0%
20230620 40.38 40.38 39.33 39.35 -1.45% -0.61% 0% 8296 0.3284 80.25 39.59 0% 0 0% 0 0% 0 0% 0%
20230619 40.97 41.28 40.59 40.93 -0.1% 0.12% 0% 7432 0.3038 74.72 40.88 0% 0 0% 0 0% 0 0% 0%
20230616 42.01 42.01 40.83 40.97 -2.1% -0.51% 0% 14256 0.5871 144.25 41.18 0% 0 0% 0 0% 0 0% 0%
20230615 41.21 41.94 41.12 41.85 1.45% 0.63% 0% 8504 0.3537 92.5 41.59 0% 0 0% 0 0% 0 0% 0%
20230614 41.26 41.8 41.2 41.25 -0.02% -0.46% 0% 7717 0.3198 81.91 41.44 0% 0 0% 0 0% 0 0% 0%
20230613 41.51 41.88 41.17 41.26 -0.7% -0.24% 0% 7886 0.3262 81.75 41.36 0% 0 0% 0 0% 0 0% 0%
20230612 39.89 41.86 39.37 41.55 4.03% 1.49% 0% 17524 0.7174 172.29 40.94 0% 0 0% 0 0% 0 0% 0%
20230609 39.5 40.29 39.16 39.94 1.09% 0.38% 0% 8724 0.3471 84 39.79 0% 0 0% 0 0% 0 0% 0%
20230608 39.47 40.05 39.41 39.51 -0.5% -0.4% 0% 7015 0.2783 65.14 39.67 0% 0 0% 0 0% 0 0% 0%
20230607 39.98 40.12 39.6 39.71 -0.55% -0.23% 0% 5723 0.2278 51.21 39.8 0% 0 0% 0 0% 0 0% 0%
20230606 40.62 40.77 39.83 39.93 -1.8% -0.77% 0% 7604 0.306 63.48 40.24 0% 0 0% 0 0% 0 0% 0%
20230605 40.97 41.19 40.44 40.66 -0.95% -0.02% 0% 7372 0.2998 57.47 40.67 0% 0 0% 0 0% 0 0% 0%
20230602 40.45 41.17 40.44 41.05 1.51% 0.34% 0% 8166 0.3341 58.04 40.91 0% 0 0% 0 0% 0 0% 0%
20230601 39.74 40.96 39.53 40.44 1.46% 0.2% 0% 10269 0.4145 76.05 40.36 0% 0 0% 0 0% 0 0% 0%
20230531 39.59 40.15 39.28 39.86 0.71% 0.23% 0% 9372 0.3727 68.74 39.77 0% 0 0% 0 0% 0 0% 0%
20230530 39.38 39.6 38.85 39.58 0% 0.87% 0% 11627 0.4563 81.68 39.24 0% 0 0% 0 0% 0 0% 0%
20230529 40.55 40.99 39.39 39.58 -2.42% -0.75% 0% 15560 0.6205 113.9 39.88 0% 0 0% 0 0% 0 0% 0%
20230526 41.09 41.1 40.13 40.56 -0.98% 0.35% 0% 11238 0.4542 89.27 40.42 0% 0 0% 0 0% 0 0% 0%
20230525 41.16 41.47 40.46 40.96 -0.46% 0.44% 0% 9814 0.4002 75.88 40.78 0% 0 0% 0 0% 0 0% 0%
20230524 42.29 42.46 41.11 41.15 -3.27% -0.75% 0% 14515 0.6018 113.36 41.46 0% 0 0% 0 0% 0 0% 0%
20230523 43.31 43.8 42.46 42.54 -2% -1.35% 0% 16111 0.6947 137.67 43.12 0% 0 0% 0 0% 0 0% 0%
20230522 41.35 43.5 41.26 43.41 4.8% 1.5% 0% 19687 0.8421 172.96 42.77 0% 0 0% 0 0% 0 0% 0%
20230519 41.03 41.6 40.72 41.42 0.58% 0.22% 0% 7206 0.2978 62.89 41.33 0% 0 0% 0 0% 0 0% 0%
20230518 41.74 41.82 40.8 41.18 -1.03% -0.02% 0% 9608 0.3958 68.96 41.19 0% 0 0% 0 0% 0 0% 0%
20230517 41.85 42.13 41.5 41.61 -0.57% -0.43% 0% 6891 0.288 49.56 41.79 0% 0 0% 0 0% 0 0% 0%
20230516 42.56 42.56 41.68 41.85 -1.71% -0.17% 0% 8542 0.3581 59.13 41.92 0% 0 0% 0 0% 0 0% 0%
20230515 42.28 42.58 41.6 42.58 0.71% 1.09% 0% 7453 0.3139 49.33 42.12 0% 0 0% 0 0% 0 0% 0%
20230510 42.02 42.45 41.19 41.64 -0.43% -0.02% 0% 15316 0.6379 103.9 41.65 0% 0 0% 0 0% 0 0% 0%
20230509 42.02 43.09 41.7 41.82 -1.02% -1.16% 0% 10399 0.44 68.13 42.31 0% 0 0% 0 0% 0 0% 0%
20230508 42.27 42.94 41.88 42.25 -0.09% 0.07% 0% 7494 0.3164 45.8 42.22 0% 0 0% 0 0% 0 0% 0%
20230505 42.44 42.58 41.3 42.29 0.19% 1.03% 0% 12156 0.5088 67.74 41.86 0% 0 0% 0 0% 0 0% 0%
20230504 42.2 43.5 42.01 42.21 -0.17% -1.08% 0% 16554 0.7064 90.76 42.67 0% 0 0% 0 0% 0 0% 0%
20230428 41.01 42.35 40.11 42.28 -4.52% 2.45% 0% 31691 1.308 169.04 41.27 0% 0 0% 0 0% 0 0% 0%
20230427 44.9 45.49 44.07 44.28 -0.87% -0.58% 0% 10389 0.4627 64.82 44.54 0% 0 0% 0 0% 0 0% 0%
20230426 44.09 45.08 43.8 44.67 2.2% 0.29% 0% 12086 0.5383 74.68 44.54 0% 0 0% 0 0% 0 0% 0%
20230425 44.25 44.46 42.54 43.71 -1.18% 0.92% 0% 15031 0.651 83.29 43.31 0% 0 0% 0 0% 0 0% 0%
20230424 44.83 44.87 43.99 44.23 -0.65% -0.18% 0% 10285 0.4557 57.36 44.31 0% 0 0% 0 0% 0 0% 0%
20230421 45.63 46 44.49 44.52 -2.5% -1.37% 0% 11582 0.5228 65.34 45.14 0% 0 0% 0 0% 0 0% 0%
20230420 46.7 46.7 45.19 45.66 -2.21% -0.02% 0% 19008 0.8681 108.32 45.67 0% 0 0% 0 0% 0 0% 0%
20230419 48.47 48.77 46.62 46.69 -3.61% -0.74% 0% 19247 0.9053 119.66 47.04 0% 0 0% 0 0% 0 0% 0%
20230418 48.55 49.54 48 48.44 -0.08% -0.66% 0% 15904 0.7754 107.69 48.76 0% 0 0% 0 0% 0 0% 0%
20230417 48.51 49.02 47.99 48.48 -0.41% 0.23% 0% 12528 0.606 87.25 48.37 0% 0 0% 0 0% 0 0% 0%
20230414 49.02 50.12 48.6 48.68 -0.25% -1.04% 0% 13335 0.6559 95.83 49.19 0% 0 0% 0 0% 0 0% 0%
20230413 48.95 49.91 48.6 48.8 -0.33% -0.57% 0% 10771 0.5286 79.22 49.08 0% 0 0% 0 0% 0 0% 0%
20230412 51.26 51.55 48.58 48.96 -4.38% -0.97% 0% 22824 1.1285 173.04 49.44 0% 0 0% 0 0% 0 0% 0%
20230411 50.51 51.9 50.11 51.2 1.75% 0.12% 0% 15553 0.7954 136.28 51.14 0% 0 0% 0 0% 0 0% 0%
20230410 50.93 51.8 50.07 50.32 -0.87% -0.65% 0% 10832 0.5486 93.14 50.65 0% 0 0% 0 0% 0 0% 0%
20230407 51.08 51.4 50.3 50.76 -0.53% -0.29% 0% 11811 0.6013 91.55 50.91 0% 0 0% 0 0% 0 0% 0%
20230406 51.36 52.14 50.9 51.03 -0.25% -0.68% 0% 8661 0.445 66.76 51.38 0% 0 0% 0 0% 0 0% 0%
20230404 52.38 52.38 50.61 51.16 -1.9% 0.02% 0% 10947 0.5599 79.69 51.15 0% 0 0% 0 0% 0 0% 0%
20230403 52.97 52.97 52.08 52.15 -1.92% -0.4% 0% 9945 0.5207 61.71 52.36 0% 0 0% 0 0% 0 0% 0%
20230331 54.49 54.49 52.5 53.17 -2.03% -0.06% 0% 10414 0.554 59.48 53.2 0% 0 0% 0 0% 0 0% 0%
20230330 53.4 54.79 52.82 54.27 1.72% 0.74% 0% 9830 0.5295 55.95 53.87 0% 0 0% 0 0% 0 0% 0%
20230329 53.97 54.58 53.23 53.35 -0.84% -0.69% 0% 7105 0.3817 40.79 53.72 0% 0 0% 0 0% 0 0% 0%
20230328 54.5 55.25 53.7 53.8 -1.66% -1.07% 0% 8043 0.4374 44.62 54.38 0% 0 0% 0 0% 0 0% 0%
20230327 55.75 56 54.21 54.71 -2.3% -0.07% 0% 15361 0.841 81.26 54.75 0% 0 0% 0 0% 0 0% 0%
20230324 55.39 56.58 54.71 56 1.14% 0.41% 0% 21806 1.2162 123.09 55.77 0% 0 0% 0 0% 0 0% 0%
20230323 54.66 55.83 54.34 55.37 0.4% 0.69% 0% 12440 0.6841 72.76 54.99 0% 0 0% 0 0% 0 0% 0%
20230322 55.69 55.9 54.74 55.15 -0.4% -0.09% 0% 15096 0.8333 90.49 55.2 0% 0 0% 0 0% 0 0% 0%
20230321 52.35 55.67 51.78 55.37 5.51% 2.05% 0% 36269 1.9678 227.22 54.26 0% 0 0% 0 0% 0 0% 0%
20230320 50.33 52.8 49.4 52.48 4.5% 1.63% 0% 27146 1.4018 190.96 51.64 0% 0 0% 0 0% 0 0% 0%
20230317 49.99 50.95 49.59 50.22 1.5% -0.4% 0% 13740 0.6928 100.93 50.42 0% 0 0% 0 0% 0 0% 0%
20230316 49.9 50.64 49.34 49.48 -0.78% -0.88% 0% 8280 0.4133 61.92 49.92 0% 0 0% 0 0% 0 0% 0%
20230315 50.18 51.16 49.64 49.87 -1.58% -0.68% 0% 16314 0.8192 118.16 50.21 0% 0 0% 0 0% 0 0% 0%
20230314 51.15 53.05 50.61 50.67 -1.15% -1.99% 0% 18821 0.9731 137.71 51.7 0% 0 0% 0 0% 0 0% 0%
20230313 50.81 51.48 50.69 51.26 0.51% 0.47% 0% 6838 0.3489 51.62 51.02 0% 0 0% 0 0% 0 0% 0%
20230310 52.4 52.4 50.67 51 -2.99% -0.39% 0% 15353 0.786 111.81 51.2 0% 0 0% 0 0% 0 0% 0%
20230309 52.96 52.96 52.2 52.57 -0.47% 0.17% 0% 5000 0.2624 38.77 52.48 0% 0 0% 0 0% 0 0% 0%
20230308 51.99 52.83 51.9 52.82 1.07% 0.76% 0% 5977 0.3133 43.52 52.42 0% 0 0% 0 0% 0 0% 0%
20230307 53.38 53.71 52.26 52.26 -2.32% -0.87% 0% 12477 0.6578 83.34 52.72 0% 0 0% 0 0% 0 0% 0%
20230306 54.61 54.8 53.02 53.5 -2.59% -0.11% 0% 17395 0.9317 116.05 53.56 0% 0 0% 0 0% 0 0% 0%
20230303 55.04 55.47 54.35 54.92 -0.9% 0.18% 0% 9212 0.505 64.08 54.82 0% 0 0% 0 0% 0 0% 0%
20230302 56.49 56.72 55.23 55.42 -1.91% -0.66% 0% 12310 0.6868 80.33 55.79 0% 0 0% 0 0% 0 0% 0%
20230301 55.18 56.5 54.5 56.5 2.02% 1.18% 0% 17478 0.976 108.55 55.84 0% 0 0% 0 0% 0 0% 0%
20230228 54.49 55.81 54.48 55.38 1.71% 0.33% 0% 12952 0.715 74.63 55.2 0% 0 0% 0 0% 0 0% 0%
20230227 54.05 55.59 53.84 54.45 0.72% -0.42% 0% 12086 0.6609 64.5 54.68 0% 0 0% 0 0% 0 0% 0%
20230224 54.99 55.25 53.95 54.06 -1.69% -0.7% 0% 11105 0.6046 52.27 54.44 0% 0 0% 0 0% 0 0% 0%
20230223 55.57 56.27 54.96 54.99 0.31% -0.92% 0% 15028 0.834 70.46 55.5 0% 0 0% 0 0% 0 0% 0%
20230222 54.92 55.29 54.3 54.82 -0.96% 0.4% 0% 18466 1.0082 82.81 54.6 0% 0 0% 0 0% 0 0% 0%
20230221 55.96 56.49 54.72 55.35 -1.16% 0.04% 0% 14566 0.806 64.11 55.33 0% 0 0% 0 0% 0 0% 0%
20230220 56.4 57 55 56 -0.36% 0.63% 0% 14250 0.793 61.43 55.65 0% 0 0% 0 0% 0 0% 0%
20230217 55.2 57.77 55.12 56.2 2.07% -0.86% 0% 20998 1.1904 92.21 56.69 0% 0 0% 0 0% 0 0% 0%
20230216 56.56 57.44 54.69 55.06 -2.86% -2.1% 0% 19720 1.109 86.82 56.24 0% 0 0% 0 0% 0 0% 0%
20230215 59 59.2 56.63 56.68 -4.51% -1.29% 0% 26998 1.5502 120.69 57.42 0% 0 0% 0 0% 0 0% 0%
20230214 61.06 61.46 58.61 59.36 -3.62% -0.32% 0% 22915 1.3646 99.89 59.55 0% 0 0% 0 0% 0 0% 0%
20230213 58.61 62.1 58.18 61.59 5.08% 2.05% 0% 32599 1.9675 147.29 60.35 0% 0 0% 0 0% 0 0% 0%
20230210 57.86 58.8 57.73 58.61 1.31% 0.51% 0% 14461 0.8432 64.7 58.31 0% 0 0% 0 0% 0 0% 0%
20230209 59.65 59.65 57.47 57.85 -0.91% 0.07% 0% 20208 1.1683 91.09 57.81 0% 0 0% 0 0% 0 0% 0%
20230208 60.13 61.35 58.2 58.38 -2.93% -1.62% 0% 23555 1.3978 110.88 59.34 0% 0 0% 0 0% 0 0% 0%
20230207 58.58 60.36 58.2 60.14 3.35% 1.16% 0% 18958 1.127 93.1 59.45 0% 0 0% 0 0% 0 0% 0%
20230206 58.51 58.95 57.77 58.19 -1.62% 0.02% 0% 13722 0.7984 65.74 58.18 0% 0 0% 0 0% 0 0% 0%
20230203 60.63 61.08 59 59.15 -2.47% -0.85% 0% 17593 1.0496 84.5 59.66 0% 0 0% 0 0% 0 0% 0%
20230202 61.1 61.53 60.18 60.65 -1.03% -0.16% 0% 19692 1.1963 96.67 60.75 0% 0 0% 0 0% 0 0% 0%
20230201 64.7 64.77 59.85 61.28 -5.17% -0.42% 0% 38538 2.3715 194.59 61.54 0% 0 0% 0 0% 0 0% 0%
20230131 66.6 67.3 64.46 64.62 -3.19% -1.48% 0% 16244 1.0654 93.48 65.59 0% 0 0% 0 0% 0 0% 0%
20230130 64.61 67.49 64.61 66.75 4.87% 0.66% 0% 24958 1.6549 128.69 66.31 0% 0 0% 0 0% 0 0% 0%
20230120 64.6 64.7 63.1 63.65 -0.83% 0.24% 0% 10545 0.6696 50.95 63.5 0% 0 0% 0 0% 0 0% 0%
20230119 63.66 65.36 63.24 64.18 1.68% -0.17% 0% 15132 0.9729 70.57 64.29 0% 0 0% 0 0% 0 0% 0%
20230118 64.98 65.55 62.91 63.12 -2.74% -0.96% 0% 14322 0.9127 60.65 63.73 0% 0 0% 0 0% 0 0% 0%
20230117 66.99 67.19 64.6 64.9 -2.82% -0.95% 0% 18198 1.1923 79.29 65.52 0% 0 0% 0 0% 0 0% 0%
20230116 68 68.67 66.44 66.78 -2.27% -0.68% 0% 16003 1.076 68.9 67.24 0% 0 0% 0 0% 0 0% 0%
20230113 67.53 68.46 66.38 68.33 1.55% 1.04% 0% 14985 1.0134 59.5 67.63 0% 0 0% 0 0% 0 0% 0%
20230112 67.03 68.89 66.71 67.29 -0.71% -0.5% 0% 15195 1.0276 59.71 67.63 0% 0 0% 0 0% 0 0% 0%
20230111 71.1 71.12 67.47 67.77 -4.46% -0.99% 0% 23201 1.5882 89.49 68.45 0% 0 0% 0 0% 0 0% 0%
20230110 66.24 71.94 65.7 70.93 7.18% 1.31% 0% 36277 2.5396 139.45 70.01 0% 0 0% 0 0% 0 0% 0%
20230109 62.2 66.66 62 66.18 7.38% 1.25% 0% 29660 1.9387 118.97 65.36 0% 0 0% 0 0% 0 0% 0%
20230106 60.5 62.83 59.59 61.63 1.62% 0.52% 0% 23459 1.4382 94.89 61.31 0% 0 0% 0 0% 0 0% 0%
20230105 62.2 64.99 60.32 60.65 -2.18% -2.99% 0% 33691 2.1065 143.35 62.52 0% 0 0% 0 0% 0 0% 0%
20230104 62.9 63.2 61.5 62 -1.9% -0.35% 0% 14507 0.9026 68.37 62.22 0% 0 0% 0 0% 0 0% 0%
20230103 62.85 64.43 61.27 63.2 0.35% 0.46% 0% 28107 1.7683 136.74 62.91 0% 0 0% 0 0% 0 0% 0%
20221230 59.35 64.25 58.74 62.98 6.84% 1.56% 0% 40331 2.5009 214.6 62.01 0% 0 0% 0 0% 0 0% 0%
20221229 58.99 59.58 57.6 58.95 -0.49% 0.55% 0% 20470 1.2002 118.34 58.63 0% 0 0% 0 0% 0 0% 0%
20221228 58.86 59.31 57.07 59.24 0.66% 1.61% 0% 26853 1.5656 151.78 58.3 0% 0 0% 0 0% 0 0% 0%
20221227 52.69 59.36 52.47 58.85 12.24% 3.52% 0% 36258 2.0614 207.89 56.85 0% 0 0% 0 0% 0 0% 0%
20221226 53.74 53.96 51.9 52.43 -2.4% -0.55% 0% 11854 0.625 67.76 52.72 0% 0 0% 0 0% 0 0% 0%
20221223 55.15 56.2 53.3 53.72 -2.75% -1.36% 0% 14911 0.812 81.74 54.46 0% 0 0% 0 0% 0 0% 0%
20221222 54.19 56.18 53.77 55.24 3.06% -0.18% 0% 17722 0.9808 93.81 55.34 0% 0 0% 0 0% 0 0% 0%
20221221 54.02 54.49 53 53.6 0.11% -0.33% 0% 11501 0.6185 57.6 53.78 0% 0 0% 0 0% 0 0% 0%
20221220 55.28 55.28 53.3 53.54 -2.65% -0.74% 0% 11622 0.6269 51.05 53.94 0% 0 0% 0 0% 0 0% 0%
20221219 56.01 56.55 54.68 55 -1.26% -0.56% 0% 10800 0.5974 42.72 55.31 0% 0 0% 0 0% 0 0% 0%
20221216 56 57.47 55.2 55.7 -1.49% -0.5% 0% 14725 0.8243 55.51 55.98 0% 0 0% 0 0% 0 0% 0%
20221215 57.18 59.88 56.2 56.54 0% -1.72% 0% 23237 1.3369 89.13 57.53 0% 0 0% 0 0% 0 0% 0%
20221214 55.67 57.49 54.76 56.54 1.65% 0.71% 0% 20019 1.1239 72.63 56.14 0% 0 0% 0 0% 0 0% 0%
20221213 54.25 57.33 53.53 55.62 2.02% -0.04% 0% 24119 1.3419 86.85 55.64 0% 0 0% 0 0% 0 0% 0%
20221212 56.33 57.39 54.25 54.52 -3.81% -1.37% 0% 23667 1.3084 86.24 55.28 0% 0 0% 0 0% 0 0% 0%
20221209 55.72 57.23 55.22 56.68 1.8% 0.55% 0% 23241 1.31 92.36 56.37 0% 0 0% 0 0% 0 0% 0%
20221208 55.98 56.3 54.51 55.68 -0.57% 0.74% 0% 22388 1.2373 93.37 55.27 0% 0 0% 0 0% 0 0% 0%
20221207 54 56.8 53.8 56 2.85% 0.13% 0% 38222 2.1377 171.91 55.93 0% 0 0% 0 0% 0 0% 0%
20221206 51.05 56 50.9 54.45 5.38% 0.17% 0% 41866 2.2759 209.12 54.36 0% 0 0% 0 0% 0 0% 0%
20221205 50.42 51.87 49.83 51.67 4.47% 0.92% 0% 27856 1.4262 155.67 51.2 0% 0 0% 0 0% 0 0% 0%
20221202 50.5 51.1 49.36 49.46 -2.16% -1.28% 0% 19581 0.981 117.54 50.1 0% 0 0% 0 0% 0 0% 0%
20221201 48.3 52.95 48.29 50.55 7.32% -0.67% 0% 43553 2.2164 284.13 50.89 0% 0 0% 0 0% 0 0% 0%
20221130 48.01 48.2 46.63 47.1 -1.81% -0.15% 0% 13071 0.6166 103.04 47.17 0% 0 0% 0 0% 0 0% 0%
20221129 45.37 48.3 45 47.97 6.62% 1.55% 0% 20099 0.9494 158.97 47.24 0% 0 0% 0 0% 0 0% 0%
20221128 45.67 45.76 44.46 44.99 -1.38% 0.02% 0% 6463 0.2907 52.28 44.98 0% 0 0% 0 0% 0 0% 0%
20221125 45.51 46.48 45.5 45.62 -0.52% -0.63% 0% 7575 0.3478 56.92 45.91 0% 0 0% 0 0% 0 0% 0%
20221124 45.22 46.55 45 45.86 1.46% -0.33% 0% 8625 0.3968 57.47 46.01 0% 0 0% 0 0% 0 0% 0%
20221123 45.96 46.04 44.49 45.2 -1.63% 0.42% 0% 11001 0.4952 70.83 45.01 0% 0 0% 0 0% 0 0% 0%
20221122 47.09 47.6 45.71 45.95 -2.73% -1.29% 0% 10606 0.4937 71.99 46.55 0% 0 0% 0 0% 0 0% 0%
20221121 47.45 47.59 46.16 47.24 -1.17% 1.03% 0% 12736 0.5955 86.36 46.76 0% 0 0% 0 0% 0 0% 0%
20221118 48.17 48.66 47.73 47.8 -0.5% -0.52% 0% 9238 0.4439 62.83 48.05 0% 0 0% 0 0% 0 0% 0%
20221117 48.3 48.49 47.5 48.04 -1.25% 0.33% 0% 9427 0.4514 58.18 47.88 0% 0 0% 0 0% 0 0% 0%
20221116 48.31 49.66 48.06 48.65 0.72% -0.12% 0% 13433 0.6543 80.05 48.71 0% 0 0% 0 0% 0 0% 0%
20221115 47 48.65 46.61 48.3 3.21% 1.09% 0% 13233 0.6323 67.48 47.78 0% 0 0% 0 0% 0 0% 0%
20221114 48.4 49.11 46.53 46.8 -2.62% -1.62% 0% 18529 0.8815 90.23 47.57 0% 0 0% 0 0% 0 0% 0%
20221111 47.66 49.43 47.22 48.06 3.58% -0.52% 0% 24021 1.1605 123.13 48.31 0% 0 0% 0 0% 0 0% 0%
20221110 46.2 47 45.75 46.4 0.39% -0.06% 0% 10861 0.5043 56.27 46.43 0% 0 0% 0 0% 0 0% 0%
20221109 46.69 47.14 46 46.22 -0.6% -0.58% 0% 9630 0.4477 49.39 46.49 0% 0 0% 0 0% 0 0% 0%
20221108 47.69 47.69 46.3 46.5 -1.06% -0.26% 0% 13324 0.6212 65.57 46.62 0% 0 0% 0 0% 0 0% 0%
20221107 47.53 47.93 46.8 47 -1.12% -0.55% 0% 16590 0.784 82.38 47.26 0% 0 0% 0 0% 0 0% 0%
20221104 46.49 49.08 46.21 47.53 2.88% 0% 0% 23459 1.1149 117.49 47.53 0% 0 0% 0 0% 0 0% 0%
20221103 46 47.51 45.86 46.2 0.3% -0.6% 0% 18360 0.8534 94.23 46.48 0% 0 0% 0 0% 0 0% 0%
20221102 43.5 48.06 43.41 46.06 4.82% 0.61% 0% 40268 1.8436 206.52 45.78 0% 0 0% 0 0% 0 0% 0%
20221101 41.47 44.18 41.46 43.94 5.91% 2.19% 0% 24438 1.0508 135.22 43 0% 0 0% 0 0% 0 0% 0%
20221031 40.43 41.87 40.11 41.49 2.57% 0.36% 0% 12660 0.5234 70.04 41.34 0% 0 0% 0 0% 0 0% 0%
20221028 41 41.8 40.45 40.45 -4.01% -1.89% 0% 16176 0.6669 88.87 41.23 0% 0 0% 0 0% 0 0% 0%
20221027 42 42.86 41.8 42.14 0.52% -0.4% 0% 14303 0.6052 80.32 42.31 0% 0 0% 0 0% 0 0% 0%
20221026 43.98 43.98 40.81 41.92 3.63% -0.19% 0% 20479 0.8602 112.75 42 0% 0 0% 0 0% 0 0% 0%
20221025 41.06 41.22 39.97 40.45 -1.58% -0.05% 0% 16351 0.6617 90.59 40.47 0% 0 0% 0 0% 0 0% 0%
20221024 42.42 42.73 41.06 41.1 -2.56% -1.84% 0% 18220 0.7628 109.7 41.87 0% 0 0% 0 0% 0 0% 0%
20221021 42.94 42.97 41.8 42.18 -1.36% -0.45% 0% 16395 0.6947 104.11 42.37 0% 0 0% 0 0% 0 0% 0%
20221020 42.79 43.58 42.5 42.76 -0.07% -0.58% 0% 15813 0.6801 105.43 43.01 0% 0 0% 0 0% 0 0% 0%
20221019 43.99 44.17 42.74 42.79 -2.53% -0.83% 0% 15711 0.678 101.47 43.15 0% 0 0% 0 0% 0 0% 0%
20221018 44.85 45.1 43.77 43.9 -1.41% -0.45% 0% 16253 0.7167 105.96 44.1 0% 0 0% 0 0% 0 0% 0%
20221017 43.79 45.38 43.71 44.53 1.32% 0% 0% 11475 0.511 74.02 44.53 0% 0 0% 0 0% 0 0% 0%
20220720 65.02 65.3 64.16 64.91 0.17% 0.57% 0% 7527 0.4858 23.79 64.54 0% 0 0% 0 0% 0 0% 0%
20220719 63.9 65.49 63.58 64.8 1.31% 0.26% 0% 7083 0.4578 21.38 64.63 0% 0 0% 0 0% 0 0% 0%
20220718 63.29 64.75 63.29 63.96 1.12% 0.2% 0% 7799 0.4978 22.42 63.83 0% 0 0% 0 0% 0 0% 0%
20220715 62.92 64.85 62.23 63.25 0.35% -0.66% 0% 8045 0.5122 22.79 63.67 0% 0 0% 0 0% 0 0% 0%
20220714 64.17 64.5 62.76 63.03 -1.48% -0.79% 0% 6857 0.4356 18.36 63.53 0% 0 0% 0 0% 0 0% 0%
20220713 62.26 64.78 62.26 63.98 2.53% 0.35% 0% 7356 0.469 18.08 63.76 0% 0 0% 0 0% 0 0% 0%
20220712 65.21 65.38 62.35 62.4 -4.19% -1.65% 0% 9146 0.5803 22.21 63.45 0% 0 0% 0 0% 0 0% 0%
20220711 67.1 67.1 64 65.13 -3.3% -0.5% 0% 8649 0.5662 21.9 65.46 0% 0 0% 0 0% 0 0% 0%
20220708 66.66 69.2 66 67.35 1.28% -0.46% 0% 14825 1.0031 65.58 67.66 0% 0 0% 0 0% 0 0% 0%
20220707 69.04 69.04 65.18 66.5 -2.91% 0.45% 0% 16916 1.1199 68.99 66.2 0% 0 0% 0 0% 0 0% 0%
20220706 70.37 71.28 67.7 68.49 -3.54% -0.67% 0% 15746 1.0857 66.61 68.95 0% 0 0% 0 0% 0 0% 0%
20220705 73.95 73.95 70.38 71 -3.92% -0.89% 0% 15253 1.0928 67.27 71.64 0% 0 0% 0 0% 0 0% 0%
20220704 74.09 74.5 71.61 73.9 -0.44% 1.4% 0% 14143 1.0308 64.77 72.88 0% 0 0% 0 0% 0 0% 0%
20220701 75.6 76.99 73.63 74.23 0.04% -0.93% 0% 23153 1.7349 108.63 74.93 0% 0 0% 0 0% 0 0% 0%
20220630 67.52 74.9 66.5 74.2 10.83% 3.37% 0% 40877 2.9342 190.74 71.78 0% 0 0% 0 0% 0 0% 0%
20220629 69.67 71.49 67.85 68.95 -1.53% -0.36% 0% 20993 1.4527 102.69 69.2 0% 0 0% 0 0% 0 0% 0%
20220628 71.65 71.76 68.5 70.02 -2.87% 0.78% 0% 23313 1.6197 113.58 69.48 0% 0 0% 0 0% 0 0% 0%
20220627 71.05 73.81 69.3 72.09 1.76% 0.8% 0% 19377 1.3858 103.09 71.52 0% 0 0% 0 0% 0 0% 0%
20220624 69.63 73.87 68.55 70.84 1.8% 0.18% 0% 25384 1.7948 141.26 70.71 0% 0 0% 0 0% 0 0% 0%
20220623 67.51 70.58 67.5 69.59 3.26% 0.77% 0% 14488 1.0006 86.27 69.06 0% 0 0% 0 0% 0 0% 0%
20220622 70.38 71.03 67.12 67.39 -4.15% -1.79% 0% 13414 0.9205 80.64 68.62 0% 0 0% 0 0% 0 0% 0%
20220621 71.84 72.5 69.59 70.31 -2.81% -0.8% 0% 9044 0.641 54.68 70.88 0% 0 0% 0 0% 0 0% 0%
20220620 71.53 72.76 70.81 72.34 1.13% 0.7% 0% 14005 1.0061 83.74 71.84 0% 0 0% 0 0% 0 0% 0%
20220617 72.1 74.35 70.49 71.53 -0.65% -0.96% 0% 15520 1.1208 94.18 72.22 0% 0 0% 0 0% 0 0% 0%
20220616 68.89 74.9 68.22 72 4.51% 0.35% 0% 22760 1.6331 139.78 71.75 0% 0 0% 0 0% 0 0% 0%
20220615 69.82 70.87 68 68.89 -2.02% -0.73% 0% 21928 1.5218 129.08 69.4 0% 0 0% 0 0% 0 0% 0%
20220614 70.51 72.51 69.59 70.31 -0.5% -0.94% 0% 11418 0.8104 65.02 70.98 0% 0 0% 0 0% 0 0% 0%
20220613 72 72 69.38 70.66 -2.56% -0.2% 0% 8900 0.6301 46.66 70.8 0% 0 0% 0 0% 0 0% 0%
20220610 69.41 72.52 69.11 72.52 4.48% 1.37% 0% 11743 0.8401 63 71.54 0% 0 0% 0 0% 0 0% 0%
20220609 72.67 73 69.13 69.41 -4.47% -2.14% 0% 14407 1.0219 78.85 70.93 0% 0 0% 0 0% 0 0% 0%
20220608 70.77 73.9 70.32 72.66 2.82% 0.6% 0% 18471 1.3341 107.47 72.23 0% 0 0% 0 0% 0 0% 0%
20220607 69.96 71.83 69.3 70.67 0.81% 0.16% 0% 14438 1.0187 85.5 70.56 0% 0 0% 0 0% 0 0% 0%
20220606 70.34 70.98 69.35 70.1 -0.23% -0.06% 0% 13598 0.9538 84.1 70.14 0% 0 0% 0 0% 0 0% 0%
20220602 68.7 70.51 67.65 70.26 2.39% 1.44% 0% 13615 0.943 85.93 69.26 0% 0 0% 0 0% 0 0% 0%
20220601 69.4 71.37 68.02 68.62 -1.35% -1.52% 0% 26085 1.8176 161.98 69.68 0% 0 0% 0 0% 0 0% 0%
20220531 66.23 70.7 65.12 69.56 5.68% 1.81% 0% 33313 2.2761 214.7 68.32 0% 0 0% 0 0% 0 0% 0%
20220530 60.91 67.6 60.91 65.82 8.11% 1.31% 0% 28822 1.8726 206.32 64.97 0% 0 0% 0 0% 0 0% 0%
20220527 60.41 62.28 60.04 60.88 1.16% -0.47% 0% 9387 0.5742 73.74 61.17 0% 0 0% 0 0% 0 0% 0%
20220526 59.28 60.44 58.11 60.18 1.24% 1.4% 0% 7686 0.4562 58.31 59.35 0% 0 0% 0 0% 0 0% 0%
20220525 58.7 59.87 58.56 59.44 0.59% 0.08% 0% 7431 0.4413 53.37 59.39 0% 0 0% 0 0% 0 0% 0%
20220524 63 64.8 59 59.09 -6.3% -4.09% 0% 12991 0.8004 91.39 61.61 0% 0 0% 0 0% 0 0% 0%
20220523 63.55 63.89 62.34 63.06 -0.86% -0.06% 0% 7204 0.4546 52.53 63.1 0% 0 0% 0 0% 0 0% 0%
20220520 63.94 64.5 63.11 63.61 -0.5% -0.05% 0% 8764 0.5577 63.3 63.64 0% 0 0% 0 0% 0 0% 0%
20220519 63.24 64.61 61.68 63.93 1.03% 1.12% 0% 17191 1.0868 121.13 63.22 0% 0 0% 0 0% 0 0% 0%
20220518 62.03 65.53 61.38 63.28 2.41% -0.21% 0% 16490 1.0457 116.89 63.41 0% 0 0% 0 0% 0 0% 0%
20220517 61.4 61.98 60.37 61.79 1.76% 0.75% 0% 10033 0.6153 67.04 61.33 0% 0 0% 0 0% 0 0% 0%
20220516 62.04 62.7 60.67 60.72 -0.95% -1.12% 0% 9733 0.5977 62.95 61.41 0% 0 0% 0 0% 0 0% 0%
20220513 62.7 62.7 60.7 61.3 -1.32% -0.42% 0% 9596 0.5907 57.68 61.56 0% 0 0% 0 0% 0 0% 0%
20220512 60.23 62.48 59.83 62.12 2.66% 0.7% 0% 13884 0.8565 74.17 61.69 0% 0 0% 0 0% 0 0% 0%
20220511 61 62.78 60.38 60.51 0.02% -1.5% 0% 15335 0.942 75.22 61.43 0% 0 0% 0 0% 0 0% 0%
20220510 58.99 61.5 58.51 60.5 0.65% 0.62% 0% 12003 0.7217 47.01 60.13 0% 0 0% 0 0% 0 0% 0%
20220509 59.92 60.86 59 60.11 1.71% 0.3% 0% 10664 0.6391 40.59 59.93 0% 0 0% 0 0% 0 0% 0%
20220506 58 60.3 57.8 59.1 -0.64% -0.35% 0% 12592 0.7468 46.34 59.31 0% 0 0% 0 0% 0 0% 0%
20220505 59 61.19 58.48 59.48 0.12% -1.28% 0% 19312 1.1636 72.79 60.25 0% 0 0% 0 0% 0 0% 0%
20220429 56.5 60.54 55.55 59.41 7.03% 2.25% 0% 24597 1.4292 91.18 58.1 0% 0 0% 0 0% 0 0% 0%
20220428 55.56 57.69 55.51 55.51 -1.42% -1.68% 0% 19208 1.0845 70.24 56.46 0% 0 0% 0 0% 0 0% 0%
20220427 54.1 56.51 53.53 56.31 1.42% 1.86% 0% 24542 1.3568 85.02 55.28 0% 0 0% 0 0% 0 0% 0%
20220426 57.5 59.24 54 55.52 -3.28% -1.86% 0% 33699 1.9065 121.49 56.57 0% 0 0% 0 0% 0 0% 0%
20220425 58 60.85 57 57.4 -5.84% -2.36% 0% 31333 1.8421 122.47 58.79 0% 0 0% 0 0% 0 0% 0%
20220422 68.99 69.08 60.96 60.96 -20% -3.91% 0% 59700 3.7876 241.01 63.44 0% 0 0% 0 0% 0 0% 0%
20220421 74.88 76.88 74.59 76.2 1.76% 0.24% 0% 14231 1.0818 67.97 76.02 0% 0 0% 0 0% 0 0% 0%
20220420 73.17 76.08 73.04 74.88 2.32% -0.43% 0% 12068 0.9075 58.6 75.2 0% 0 0% 0 0% 0 0% 0%
20220419 74.62 75.29 73 73.18 -2.84% -1.09% 0% 7528 0.557 35.64 73.99 0% 0 0% 0 0% 0 0% 0%
20220418 72.55 75.58 71.68 75.32 1.74% 1.73% 0% 10192 0.7546 48.23 74.04 0% 0 0% 0 0% 0 0% 0%
20220415 73.4 74.89 72.7 74.03 -0.03% 0.26% 0% 15647 1.1554 74.93 73.84 0% 0 0% 0 0% 0 0% 0%
20220414 70.4 74.93 69.7 74.05 5.3% 1.96% 0% 21868 1.5882 106.86 72.63 0% 0 0% 0 0% 0 0% 0%
20220413 69.39 71.72 68.46 70.32 -0.01% 0.09% 0% 15443 1.0851 75.92 70.26 0% 0 0% 0 0% 0 0% 0%
20220412 69.02 70.67 67.4 70.33 0.06% 2.12% 0% 18075 1.2449 84.78 68.87 0% 0 0% 0 0% 0 0% 0%
20220411 76.01 76.01 66.76 70.29 -9.62% -0.24% 0% 35788 2.5215 176.65 70.46 0% 0 0% 0 0% 0 0% 0%
20220408 77.77 80.99 76.8 77.77 0% -1.01% 0% 50367 3.9566 312.38 78.56 0% 0 0% 0 0% 0 0% 0%
20220407 80.02 80.15 77.77 77.77 -3.19% -1.64% 0% 8318 0.6577 66.31 79.07 0% 0 0% 0 0% 0 0% 0%
20220401 81.68 81.69 79.62 80.91 -1.88% 0.31% 0% 13240 1.0679 103.93 80.66 0% 0 0% 0 0% 0 0% 0%
20220331 83.13 83.43 82.2 82.46 -0.78% -0.24% 0% 7082 0.5854 56.69 82.66 0% 0 0% 0 0% 0 0% 0%
20220330 82.85 83.49 82.22 83.11 0.3% 0.46% 0% 7169 0.5931 50.1 82.73 0% 0 0% 0 0% 0 0% 0%
20220329 82.92 83.45 82.38 82.86 -0.07% 0% 0% 6472 0.5363 36.57 82.86 0% 0 0% 0 0% 0 0% 0%
20220328 85.29 85.29 82.55 82.92 -3.3% -0.34% 0% 11405 0.9489 60.2 83.2 0% 0 0% 0 0% 0 0% 0%
20220325 85.47 88.9 84.5 85.75 1.12% -0.78% 0% 15961 1.3793 85.62 86.42 0% 0 0% 0 0% 0 0% 0%
20220324 84 85.11 82.56 84.8 0% 0.92% 0% 8116 0.682 41.85 84.03 0% 0 0% 0 0% 0 0% 0%
20220323 85.55 86.3 84.5 84.8 -1.25% -0.71% 0% 8810 0.7525 44.08 85.41 0% 0 0% 0 0% 0 0% 0%
20220322 85.2 86.29 83.65 85.87 0.77% 1.29% 0% 12087 1.0247 56.26 84.78 0% 0 0% 0 0% 0 0% 0%
20220321 86.37 87.3 84.61 85.21 -1.61% -0.64% 0% 10692 0.9169 50.62 85.76 0% 0 0% 0 0% 0 0% 0%
20220318 87.18 87.79 85.39 86.6 -1.99% 0.55% 0% 12308 1.0601 56.85 86.13 0% 0 0% 0 0% 0 0% 0%
20220317 88.66 91.63 87.9 88.36 0.42% -1.43% 0% 21244 1.9044 98.54 89.64 0% 0 0% 0 0% 0 0% 0%
20220316 87.65 88.83 84.85 87.99 3.86% 0.78% 0% 36750 3.2087 168.01 87.31 0% 0 0% 0 0% 0 0% 0%
20220315 87.47 90 84.55 84.72 -5.46% -2.65% 0% 17459 1.5194 86.81 87.03 0% 0 0% 0 0% 0 0% 0%
20220311 85.1 85.99 82.7 85.16 -2.13% 0.94% 0% 11958 1.0089 58.27 84.37 0% 0 0% 0 0% 0 0% 0%
20220310 89.3 90.2 86.32 87.01 -0.4% -1.3% 0% 13747 1.212 62.52 88.16 0% 0 0% 0 0% 0 0% 0%
20220309 89.65 90.58 83.15 87.36 -2.4% 0.49% 0% 12469 1.0839 50.62 86.93 0% 0 0% 0 0% 0 0% 0%
20220308 94.14 97.18 89.11 89.51 -4.68% -2.69% 0% 16709 1.5369 60.59 91.98 0% 0 0% 0 0% 0 0% 0%
20220307 96.1 96.84 93.57 93.9 -2.6% -0.72% 0% 9731 0.9204 35.99 94.58 0% 0 0% 0 0% 0 0% 0%
20220304 96 98.17 95.7 96.41 -0.6% -0.75% 0% 12749 1.2384 46.32 97.14 0% 0 0% 0 0% 0 0% 0%
20220303 99.37 100.28 96.38 96.99 -1.74% -0.95% 0% 17060 1.6705 59.84 97.92 0% 0 0% 0 0% 0 0% 0%
20220302 97.98 100.5 95.99 98.71 0.23% 0.63% 0% 16549 1.6233 57.39 98.09 0% 0 0% 0 0% 0 0% 0%
20220301 97.6 99 96.64 98.48 1.16% 0.9% 0% 14065 1.3727 47.86 97.6 0% 0 0% 0 0% 0 0% 0%
20220228 96 99 96 97.35 0.87% -0.07% 0% 13897 1.3538 44.97 97.42 0% 0 0% 0 0% 0 0% 0%
20220225 95.04 100.9 94.62 96.51 2.58% -1.13% 0% 32916 3.2128 104.07 97.61 0% 0 0% 0 0% 0 0% 0%
20220224 94.28 96.97 92.5 94.08 -1.48% -0.74% 0% 34850 3.3031 109.51 94.78 0% 0 0% 0 0% 0 0% 0%
20220223 86.8 96.58 86.8 95.49 10.51% 3.21% 0% 56181 5.1979 179.72 92.52 0% 0 0% 0 0% 0 0% 0%
20220222 88.87 88.87 85.95 86.41 -3.11% -0.23% 0% 19901 1.7237 65.16 86.61 0% 0 0% 0 0% 0 0% 0%
20220221 89.59 90.16 88.71 89.18 -0.91% 0.03% 0% 16455 1.4669 54.34 89.15 0% 0 0% 0 0% 0 0% 0%
20220218 91.94 91.94 89 90 -2.43% 0.37% 0% 23463 2.1039 75.73 89.67 0% 0 0% 0 0% 0 0% 0%
20220217 91.3 93.22 91.14 92.24 0.21% 0.14% 0% 20527 1.8908 67.32 92.11 0% 0 0% 0 0% 0 0% 0%
20220216 92.82 92.97 89.54 92.05 -1.09% 1.06% 0% 22822 2.0786 69.86 91.08 0% 0 0% 0 0% 0 0% 0%
20220215 89.94 94.49 89.07 93.06 4.15% 0.4% 0% 33762 3.1295 98.83 92.69 0% 0 0% 0 0% 0 0% 0%
20220214 89.28 90.14 87.83 89.35 0.17% 0.21% 0% 24097 2.1484 66.73 89.16 0% 0 0% 0 0% 0 0% 0%
20220211 92.05 93.86 88.89 89.2 -3.96% -1.88% 0% 26967 2.4516 63.71 90.91 0% 0 0% 0 0% 0 0% 0%
20220210 95.7 96 92.58 92.88 -3.41% -1.16% 0% 22885 2.1506 26.3 93.97 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