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. 万祥科技301180
    4. 返回上一页 刷新
股票代码（例：sz301180）       356条   (进入万祥科技股票专站) 万祥科技股票成本分析
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 15.9 16.59 15.9 16.45 3.52% 0.49% 0% 16318 0.2671 119.87 16.37 0% 0 0% 0 0% 0 0% 0%
20230927 15.86 16.18 15.75 15.89 -0.31% -0.38% 0% 9431 0.1504 67.91 15.95 0% 0 0% 0 0% 0 0% 0%
20230926 16.16 16.17 15.83 15.94 -1.42% -0.06% 0% 8224 0.1312 55.5 15.95 0% 0 0% 0 0% 0 0% 0%
20230925 16.28 16.39 16 16.17 -0.74% 0.25% 0% 10217 0.1648 62.43 16.13 0% 0 0% 0 0% 0 0% 0%
20230922 15.55 16.31 15.55 16.29 3.89% 1.56% 0% 13314 0.2136 74.56 16.04 0% 0 0% 0 0% 0 0% 0%
20230921 15.63 15.86 15.55 15.68 0% -0.13% 0% 9680 0.152 46.63 15.7 0% 0 0% 0 0% 0 0% 0%
20230920 15.83 16.2 15.64 15.68 -1.38% -0.82% 0% 8405 0.1329 36.14 15.81 0% 0 0% 0 0% 0 0% 0%
20230919 16.27 16.49 15.83 15.9 -2.33% -0.25% 0% 11466 0.1828 44.58 15.94 0% 0 0% 0 0% 0 0% 0%
20230918 16.15 16.5 15.9 16.28 0.49% 0.06% 0% 11923 0.194 44.65 16.27 0% 0 0% 0 0% 0 0% 0%
20230915 16.53 16.53 15.98 16.2 -0.43% 0.25% 0% 14384 0.2324 50.5 16.16 0% 0 0% 0 0% 0 0% 0%
20230914 16.52 16.58 16.22 16.27 -0.97% -0.73% 0% 14226 0.2332 48.5 16.39 0% 0 0% 0 0% 0 0% 0%
20230913 17.02 17.02 16.27 16.43 -2.55% -0.36% 0% 16977 0.28 55 16.49 0% 0 0% 0 0% 0 0% 0%
20230912 17.3 17.3 16.8 16.86 -1.11% -0.53% 0% 23014 0.3901 70.79 16.95 0% 0 0% 0 0% 0 0% 0%
20230911 17.32 17.41 16.95 17.05 -2.35% -0.29% 0% 21659 0.3703 66.51 17.1 0% 0 0% 0 0% 0 0% 0%
20230908 17.22 17.66 16.87 17.46 2.52% 1.22% 0% 34938 0.6026 110.64 17.25 0% 0 0% 0 0% 0 0% 0%
20230907 17.22 17.3 16.9 17.03 -1.84% -0.35% 0% 29480 0.5038 97.82 17.09 0% 0 0% 0 0% 0 0% 0%
20230906 17.05 17.35 16.82 17.35 2.12% 1.17% 0% 28170 0.4831 99.56 17.15 0% 0 0% 0 0% 0 0% 0%
20230905 16.74 17.27 16.74 16.99 1.74% -0.06% 0% 23738 0.4036 88.75 17 0% 0 0% 0 0% 0 0% 0%
20230904 16.75 17 16.33 16.7 0.42% 0.85% 0% 25550 0.4232 92.42 16.56 0% 0 0% 0 0% 0 0% 0%
20230901 16.33 16.75 16.3 16.63 1.46% 0.36% 0% 25848 0.4283 88.83 16.57 0% 0 0% 0 0% 0 0% 0%
20230831 16.15 16.43 15.82 16.39 1.8% 0.8% 0% 30763 0.5003 91.98 16.26 0% 0 0% 0 0% 0 0% 0%
20230830 15.23 16.12 15.06 16.1 5.71% 1.39% 0% 40608 0.6447 97.6 15.88 0% 0 0% 0 0% 0 0% 0%
20230829 14.48 15.28 14.34 15.23 6.21% 1.2% 0% 25522 0.384 58.98 15.05 0% 0 0% 0 0% 0 0% 0%
20230828 14.89 15.2 14.28 14.34 0.56% -2.32% 0% 14404 0.2114 33.42 14.68 0% 0 0% 0 0% 0 0% 0%
20230825 14.81 14.89 14.22 14.26 -4.49% -1.72% 0% 18628 0.2702 44.41 14.51 0% 0 0% 0 0% 0 0% 0%
20230824 15 15.33 14.88 14.93 -1.45% -0.73% 0% 14785 0.2224 36.18 15.04 0% 0 0% 0 0% 0 0% 0%
20230823 15.38 15.38 14.97 15.15 -1.62% 0.07% 0% 14445 0.2187 35.73 15.14 0% 0 0% 0 0% 0 0% 0%
20230822 15.8 15.97 15.06 15.4 -2.53% 0.52% 0% 27430 0.4201 69.78 15.32 0% 0 0% 0 0% 0 0% 0%
20230821 16.24 16.56 15.8 15.8 -4.13% -2.11% 0% 41411 0.6684 115.04 16.14 0% 0 0% 0 0% 0 0% 0%
20230818 17.14 17.39 16.42 16.48 -4.41% -2.31% 0% 60897 1.0272 194.27 16.87 0% 0 0% 0 0% 0 0% 0%
20230817 16.8 18.52 16.8 17.24 6.75% -2.87% 0% 94389 1.6757 377.75 17.75 0% 0 0% 0 0% 0 0% 0%
20230816 16.77 17.05 16.1 16.15 -3.7% -2.3% 0% 20678 0.3419 118.53 16.53 0% 0 0% 0 0% 0 0% 0%
20230815 16.49 16.8 16.34 16.77 1.76% 0.96% 0% 18287 0.3038 113.83 16.61 0% 0 0% 0 0% 0 0% 0%
20230814 16.41 16.48 16 16.48 0.37% 1.85% 0% 14843 0.2402 95.73 16.18 0% 0 0% 0 0% 0 0% 0%
20230811 16.83 17.36 16.42 16.42 -2.44% -2.32% 0% 22737 0.3822 156.3 16.81 0% 0 0% 0 0% 0 0% 0%
20230810 16.6 16.9 16.42 16.83 1.94% 0.84% 0% 12676 0.2116 83.99 16.69 0% 0 0% 0 0% 0 0% 0%
20230809 16.63 16.64 16.46 16.51 -0.9% -0.18% 0% 5866 0.097 37.14 16.54 0% 0 0% 0 0% 0 0% 0%
20230808 16.5 16.69 16.45 16.66 0.91% 0.48% 0% 7454 0.1236 52.26 16.58 0% 0 0% 0 0% 0 0% 0%
20230807 16.61 16.75 16.45 16.51 -0.54% -0.48% 0% 8331 0.1382 58.82 16.59 0% 0 0% 0 0% 0 0% 0%
20230804 16.47 16.69 16.36 16.6 1.65% 0.48% 0% 10113 0.1671 67.45 16.52 0% 0 0% 0 0% 0 0% 0%
20230803 16.54 16.54 16.27 16.33 -1.27% -0.24% 0% 8394 0.1374 50.24 16.37 0% 0 0% 0 0% 0 0% 0%
20230802 16.59 16.66 16.45 16.54 0.12% 0.06% 0% 7490 0.1238 41.22 16.53 0% 0 0% 0 0% 0 0% 0%
20230801 16.59 16.6 16.4 16.52 -0.12% 0.24% 0% 7310 0.1205 35.75 16.48 0% 0 0% 0 0% 0 0% 0%
20230731 16.31 16.6 16.26 16.54 1.29% 0.36% 0% 8976 0.1479 37.94 16.48 0% 0 0% 0 0% 0 0% 0%
20230728 16.33 16.36 15.86 16.33 -0.24% 1.43% 0% 14317 0.2305 51.25 16.1 0% 0 0% 0 0% 0 0% 0%
20230727 16.4 16.77 16.31 16.37 -0.12% -0.73% 0% 12630 0.2083 41.19 16.49 0% 0 0% 0 0% 0 0% 0%
20230726 16.52 16.57 16.33 16.39 -1.38% -0.24% 0% 9850 0.1618 27.27 16.43 0% 0 0% 0 0% 0 0% 0%
20230725 16.43 16.63 16.37 16.62 1.65% 0.67% 0% 11705 0.1933 30.07 16.51 0% 0 0% 0 0% 0 0% 0%
20230724 16.54 16.75 16.3 16.35 -1.92% -0.67% 0% 14076 0.2317 34.12 16.46 0% 0 0% 0 0% 0 0% 0%
20230721 16.74 16.93 16.55 16.67 -1.07% -0.36% 0% 13088 0.2189 31.53 16.73 0% 0 0% 0 0% 0 0% 0%
20230720 17.47 17.51 16.8 16.85 -2.6% -1.17% 0% 18764 0.3199 44.69 17.05 0% 0 0% 0 0% 0 0% 0%
20230719 17.48 17.61 17.18 17.3 -1.31% -0.17% 0% 18932 0.3281 45.58 17.33 0% 0 0% 0 0% 0 0% 0%
20230718 17.8 17.95 17.42 17.53 -0.23% -0.68% 0% 25976 0.4584 62.72 17.65 0% 0 0% 0 0% 0 0% 0%
20230717 17.6 17.76 17.37 17.57 -0.57% 0.29% 0% 21819 0.3823 51.42 17.52 0% 0 0% 0 0% 0 0% 0%
20230714 17.57 18.09 17.41 17.67 0.17% 0.4% 0% 35414 0.6232 83.16 17.6 0% 0 0% 0 0% 0 0% 0%
20230713 17.09 17.94 16.9 17.69 4.18% 0.86% 0% 51548 0.9039 115.48 17.54 0% 0 0% 0 0% 0 0% 0%
20230712 17.1 17.37 16.92 16.98 -1.57% -1.05% 0% 23049 0.3956 63.22 17.16 0% 0 0% 0 0% 0 0% 0%
20230711 16.6 17.26 16.49 17.25 4.29% 2.31% 0% 26643 0.4493 54.68 16.86 0% 0 0% 0 0% 0 0% 0%
20230710 16.92 16.95 16.47 16.54 -1.55% -0.6% 0% 20577 0.3424 46.42 16.64 0% 0 0% 0 0% 0 0% 0%
20230707 17.19 17.35 16.79 16.8 -2.67% -1.12% 0% 31115 0.5287 64.38 16.99 0% 0 0% 0 0% 0 0% 0%
20230706 17.57 17.58 17.23 17.26 -0.06% -0.4% 0% 20514 0.3556 29.72 17.33 0% 0 0% 0 0% 0 0% 0%
20230705 17.52 17.52 17.18 17.27 -1.54% -0.4% 0% 27220 0.4719 37.16 17.34 0% 0 0% 0 0% 0 0% 0%
20230704 17.21 17.6 17.03 17.54 1.98% 1.04% 0% 41108 0.7136 49.07 17.36 0% 0 0% 0 0% 0 0% 0%
20230703 17.35 17.52 17.15 17.2 -1.88% -0.58% 0% 38511 0.6664 47.62 17.3 0% 0 0% 0 0% 0 0% 0%
20230630 16.75 17.68 16.69 17.53 3.79% 1.8% 0% 53179 0.9156 67.85 17.22 0% 0 0% 0 0% 0 0% 0%
20230629 16.6 17.06 16.6 16.89 -0.94% 0.36% 0% 39022 0.6567 51.36 16.83 0% 0 0% 0 0% 0 0% 0%
20230628 16.76 17.5 16.72 17.05 2.16% 0.18% 0% 57290 0.9748 78.07 17.02 0% 0 0% 0 0% 0 0% 0%
20230627 17.1 17.24 16.43 16.69 -2.97% 0% 0% 57049 0.9524 82.64 16.69 0% 0 0% 0 0% 0 0% 0%
20230626 17.93 17.99 17.05 17.2 -4.92% -1.15% 0% 67486 1.174 109.68 17.4 0% 0 0% 0 0% 0 0% 0%
20230621 18.74 18.85 17.9 18.09 -5.98% -0.82% 0% 130224 2.3754 242.61 18.24 0% 0 0% 0 0% 0 0% 0%
20230620 17.17 20.26 17.17 19.24 13.98% -2.68% 0% 151829 3.0015 407.13 19.77 0% 0 0% 0 0% 0 0% 0%
20230619 16.45 16.95 16.45 16.88 2.18% 0.42% 0% 11475 0.1929 44.17 16.81 0% 0 0% 0 0% 0 0% 0%
20230616 16.38 16.61 16.34 16.52 0.12% 0.18% 0% 6972 0.115 26.56 16.49 0% 0 0% 0 0% 0 0% 0%
20230615 16.61 16.73 16.5 16.5 -0.66% -0.54% 0% 8596 0.1426 32 16.59 0% 0 0% 0 0% 0 0% 0%
20230614 16.98 17.09 16.5 16.61 -3.04% -0.36% 0% 15390 0.2565 56.55 16.67 0% 0 0% 0 0% 0 0% 0%
20230613 17 17.49 16.7 17.13 1.66% 0.12% 0% 18818 0.322 70.41 17.11 0% 0 0% 0 0% 0 0% 0%
20230612 16.55 17 16.5 16.85 1.94% 0.54% 0% 9737 0.1632 35.74 16.76 0% 0 0% 0 0% 0 0% 0%
20230609 16.51 16.7 16.21 16.53 0.55% 0.43% 0% 10466 0.1723 34.65 16.46 0% 0 0% 0 0% 0 0% 0%
20230608 17.05 17.05 16.39 16.44 -3.12% -0.78% 0% 11983 0.1986 38.31 16.57 0% 0 0% 0 0% 0 0% 0%
20230607 16.85 17.07 16.5 16.97 1.92% 0.53% 0% 9468 0.1598 28.59 16.88 0% 0 0% 0 0% 0 0% 0%
20230606 17.24 17.33 16.65 16.65 -3.37% -1.13% 0% 10750 0.181 29.56 16.84 0% 0 0% 0 0% 0 0% 0%
20230605 17.36 17.5 17.18 17.23 -0.23% -0.23% 0% 7862 0.1358 21.53 17.27 0% 0 0% 0 0% 0 0% 0%
20230602 17.62 17.74 17.26 17.27 -1.93% -0.75% 0% 12865 0.2239 33.57 17.4 0% 0 0% 0 0% 0 0% 0%
20230601 17.21 17.79 17.11 17.61 1.79% 0.06% 0% 14299 0.2517 83.5 17.6 0% 0 0% 0 0% 0 0% 0%
20230531 17.1 17.4 16.9 17.3 0.93% 0% 0% 10797 0.1868 61.09 17.3 0% 0 0% 0 0% 0 0% 0%
20230530 17.09 17.25 16.89 17.14 -0.17% 0.41% 0% 9862 0.1683 23.82 17.07 0% 0 0% 0 0% 0 0% 0%
20230529 17.07 17.3 16.97 17.17 1.24% -0.12% 0% 12457 0.2141 30.57 17.19 0% 0 0% 0 0% 0 0% 0%
20230526 17.2 17.24 16.94 16.96 -0.59% -0.64% 0% 7889 0.1347 19.98 17.07 0% 0 0% 0 0% 0 0% 0%
20230525 16.99 17.35 16.83 17.06 0.89% 0.06% 0% 11596 0.1977 30.93 17.05 0% 0 0% 0 0% 0 0% 0%
20230524 16.91 17.15 16.9 16.91 -1.23% -0.53% 0% 12342 0.2098 37.31 17 0% 0 0% 0 0% 0 0% 0%
20230523 16.95 17.39 16.91 17.12 0.77% -0.29% 0% 12741 0.2188 43.34 17.17 0% 0 0% 0 0% 0 0% 0%
20230522 16.86 17.19 16.86 16.99 0.47% -0.18% 0% 11719 0.1995 41.55 17.02 0% 0 0% 0 0% 0 0% 0%
20230519 16.72 17.06 16.62 16.91 1.38% 0.18% 0% 14667 0.2476 55.35 16.88 0% 0 0% 0 0% 0 0% 0%
20230518 16.5 17.02 16.3 16.68 1.09% 0% 0% 17180 0.2865 67.51 16.68 0% 0 0% 0 0% 0 0% 0%
20230517 16 16.68 16 16.5 2.55% 0.73% 0% 17037 0.279 66.23 16.38 0% 0 0% 0 0% 0 0% 0%
20230516 16.1 16.16 15.84 16.09 -0.56% 0.44% 0% 13584 0.2176 51.79 16.02 0% 0 0% 0 0% 0 0% 0%
20230515 15.45 16.26 15.38 16.18 4.32% 1.25% 0% 21669 0.3463 76.09 15.98 0% 0 0% 0 0% 0 0% 0%
20230510 15.2 15.81 15.03 15.57 2.91% 0.58% 0% 15152 0.2345 70.82 15.48 0% 0 0% 0 0% 0 0% 0%
20230509 15.35 15.6 15.08 15.13 -1.82% -0.79% 0% 11125 0.1697 37.08 15.25 0% 0 0% 0 0% 0 0% 0%
20230508 15.4 15.57 15.29 15.41 0.52% -0.06% 0% 8723 0.1345 28.68 15.42 0% 0 0% 0 0% 0 0% 0%
20230505 15.62 15.8 15.21 15.33 -1.35% -0.2% 0% 8216 0.1262 25.68 15.36 0% 0 0% 0 0% 0 0% 0%
20230504 15.8 15.97 15.46 15.54 -2.08% -0.7% 0% 11783 0.1844 35.4 15.65 0% 0 0% 0 0% 0 0% 0%
20230428 15.64 15.92 15.56 15.87 1.54% 0.38% 0% 7399 0.117 21.37 15.81 0% 0 0% 0 0% 0 0% 0%
20230427 15.55 15.95 15.4 15.63 0.9% -0.51% 0% 11984 0.1883 32.99 15.71 0% 0 0% 0 0% 0 0% 0%
20230426 15 15.65 14.82 15.49 3.27% 0.52% 0% 18604 0.2866 48.52 15.41 0% 0 0% 0 0% 0 0% 0%
20230425 16.66 16.69 14.79 15 -13.34% -1.77% 0% 37706 0.5758 97.39 15.27 0% 0 0% 0 0% 0 0% 0%
20230424 17.39 17.5 17.06 17.31 -0.23% 0.29% 0% 11074 0.1911 35.57 17.26 0% 0 0% 0 0% 0 0% 0%
20230421 18.35 18.54 17.3 17.35 -5.76% -2.36% 0% 20060 0.3565 63.01 17.77 0% 0 0% 0 0% 0 0% 0%
20230420 19 19 18.36 18.41 -3.11% -0.81% 0% 12731 0.2363 41.56 18.56 0% 0 0% 0 0% 0 0% 0%
20230419 18.8 19.12 18.73 19 1.06% 0.58% 0% 12280 0.232 41.11 18.89 0% 0 0% 0 0% 0 0% 0%
20230418 19.36 19.36 18.7 18.8 -2.34% -0.69% 0% 15656 0.2964 52.06 18.93 0% 0 0% 0 0% 0 0% 0%
20230417 19.59 19.74 19.2 19.25 -1.79% -0.72% 0% 12502 0.2424 43.78 19.39 0% 0 0% 0 0% 0 0% 0%
20230414 19.73 19.83 19.25 19.6 -0.66% 0.51% 0% 14945 0.2915 55.52 19.5 0% 0 0% 0 0% 0 0% 0%
20230413 20.22 20.33 19.62 19.73 -2.38% -0.7% 0% 23488 0.4668 93.01 19.87 0% 0 0% 0 0% 0 0% 0%
20230412 19.67 20.26 19.5 20.21 3.01% 0.95% 0% 28285 0.5663 120.38 20.02 0% 0 0% 0 0% 0 0% 0%
20230411 19.85 19.87 19.5 19.62 -0.41% -0.2% 0% 12947 0.2545 55.91 19.66 0% 0 0% 0 0% 0 0% 0%
20230410 19.89 20.12 19.51 19.7 0.05% -0.66% 0% 26849 0.5325 113.87 19.83 0% 0 0% 0 0% 0 0% 0%
20230407 19.13 19.72 19.13 19.69 2.82% 0.87% 0% 22919 0.4474 97.5 19.52 0% 0 0% 0 0% 0 0% 0%
20230406 18.97 19.33 18.84 19.15 0.84% 0.05% 0% 16257 0.3111 70.96 19.14 0% 0 0% 0 0% 0 0% 0%
20230404 19.48 19.49 18.85 18.99 -1.91% -0.31% 0% 17316 0.3298 74.28 19.05 0% 0 0% 0 0% 0 0% 0%
20230403 19.25 19.53 19.21 19.36 1.1% 0.05% 0% 16279 0.315 72.9 19.35 0% 0 0% 0 0% 0 0% 0%
20230331 19.5 19.5 19 19.15 -0.93% 0.21% 0% 12516 0.2392 55.33 19.11 0% 0 0% 0 0% 0 0% 0%
20230330 19.26 19.36 19.01 19.33 0.36% 0.62% 0% 9975 0.1916 43.89 19.21 0% 0 0% 0 0% 0 0% 0%
20230329 19.18 19.49 19.03 19.26 1% 0% 0% 15338 0.2954 65.46 19.26 0% 0 0% 0 0% 0 0% 0%
20230328 19.59 19.59 18.91 19.07 -2.46% -0.63% 0% 17952 0.3445 75.58 19.19 0% 0 0% 0 0% 0 0% 0%
20230327 19.45 19.79 19.28 19.55 0.15% 0.05% 0% 18677 0.365 80.07 19.54 0% 0 0% 0 0% 0 0% 0%
20230324 19.22 19.8 19.22 19.52 1.61% -0.15% 0% 22930 0.4482 97.86 19.55 0% 0 0% 0 0% 0 0% 0%
20230323 19.19 19.3 18.8 19.21 0.47% 0.31% 0% 13814 0.2646 67.87 19.15 0% 0 0% 0 0% 0 0% 0%
20230322 19 19.17 18.91 19.12 1.06% 0.37% 0% 18288 0.3484 72.83 19.05 0% 0 0% 0 0% 0 0% 0%
20230321 18.55 18.93 18.4 18.92 2.1% 1.28% 0% 14507 0.271 53.46 18.68 0% 0 0% 0 0% 0 0% 0%
20230320 18.35 18.53 18.02 18.53 1.59% 0.93% 0% 16380 0.3007 56.75 18.36 0% 0 0% 0 0% 0 0% 0%
20230317 18.06 18.37 17.82 18.24 1.22% 0.33% 0% 11367 0.2067 37.41 18.18 0% 0 0% 0 0% 0 0% 0%
20230316 18.4 18.56 17.79 18.02 -2.59% -0.55% 0% 12899 0.2337 40.11 18.12 0% 0 0% 0 0% 0 0% 0%
20230315 18.45 18.68 18.31 18.5 0.05% -0.16% 0% 14582 0.2702 43.14 18.53 0% 0 0% 0 0% 0 0% 0%
20230314 18.4 18.54 17.68 18.49 -0.11% 2.27% 0% 19004 0.3435 54.44 18.08 0% 0 0% 0 0% 0 0% 0%
20230313 18.92 18.92 18.29 18.51 -1.28% 0.22% 0% 11978 0.2212 35.42 18.47 0% 0 0% 0 0% 0 0% 0%
20230310 18.98 18.98 18.75 18.75 -1.42% -0.48% 0% 12038 0.2268 36.15 18.84 0% 0 0% 0 0% 0 0% 0%
20230309 19.07 19.08 18.83 19.02 0.32% 0.37% 0% 12748 0.2416 38.63 18.95 0% 0 0% 0 0% 0 0% 0%
20230308 18.79 18.97 18.67 18.96 1.44% 0.85% 0% 15091 0.2837 43.81 18.8 0% 0 0% 0 0% 0 0% 0%
20230307 19.48 19.68 18.67 18.69 -4.5% -1.99% 0% 27357 0.5217 79.04 19.07 0% 0 0% 0 0% 0 0% 0%
20230306 20.06 20.15 19.34 19.57 -2.49% -0.1% 0% 29809 0.5841 79.97 19.59 0% 0 0% 0 0% 0 0% 0%
20230303 20.92 20.98 20.05 20.07 -2.15% -2% 0% 28960 0.5931 70.7 20.48 0% 0 0% 0 0% 0 0% 0%
20230302 20.73 20.85 20.44 20.51 0.59% -0.77% 0% 37240 0.7698 76.22 20.67 0% 0 0% 0 0% 0 0% 0%
20230301 20.22 20.42 20.01 20.39 0.59% 0.84% 0% 20874 0.422 39.05 20.22 0% 0 0% 0 0% 0 0% 0%
20230228 20.03 20.28 19.81 20.27 1.35% 0.95% 0% 18764 0.3767 29.31 20.08 0% 0 0% 0 0% 0 0% 0%
20230227 20.08 20.34 19.9 20 -1.04% -0.35% 0% 20066 0.4027 31.92 20.07 0% 0 0% 0 0% 0 0% 0%
20230224 20.39 20.59 20.06 20.21 -1.56% -0.2% 0% 24252 0.4911 39.81 20.25 0% 0 0% 0 0% 0 0% 0%
20230223 20.88 21.05 20.47 20.53 -2.75% -0.77% 0% 30571 0.6325 52.84 20.69 0% 0 0% 0 0% 0 0% 0%
20230222 21.03 21.42 20.61 21.11 -0.47% 0.76% 0% 37264 0.7806 67.39 20.95 0% 0 0% 0 0% 0 0% 0%
20230221 21.62 21.9 20.9 21.21 -3.85% -1.3% 0% 58343 1.254 113.31 21.49 0% 0 0% 0 0% 0 0% 0%
20230220 21.3 22.06 20.9 22.06 -0.27% 2.84% 0% 76282 1.6362 160.88 21.45 0% 0 0% 0 0% 0 0% 0%
20230217 20.3 22.35 20.25 22.12 8.38% 2.74% 0% 107379 2.3115 257.33 21.53 0% 0 0% 0 0% 0 0% 0%
20230216 21.2 21.2 20.21 20.41 -5.25% -1.5% 0% 70893 1.4692 213.01 20.72 0% 0 0% 0 0% 0 0% 0%
20230215 19.42 22.9 19.2 21.54 11.78% 0.84% 0% 114970 2.4552 437.46 21.36 0% 0 0% 0 0% 0 0% 0%
20230214 19.17 19.32 19.15 19.27 0.68% 0.21% 0% 7571 0.1456 44.81 19.23 0% 0 0% 0 0% 0 0% 0%
20230213 19.07 19.28 19 19.14 0.26% 0% 0% 8278 0.1584 49.9 19.14 0% 0 0% 0 0% 0 0% 0%
20230210 19.38 19.45 19 19.09 -0.83% -0.78% 0% 8405 0.1617 51.08 19.24 0% 0 0% 0 0% 0 0% 0%
20230209 18.92 19.28 18.78 19.25 1.91% 0.63% 0% 11714 0.2241 71.93 19.13 0% 0 0% 0 0% 0 0% 0%
20230208 19.28 19.36 18.86 18.89 -2.12% -0.79% 0% 14599 0.2779 91.35 19.04 0% 0 0% 0 0% 0 0% 0%
20230207 19.7 19.7 19.18 19.3 -0.97% 0.16% 0% 16755 0.3228 112.23 19.27 0% 0 0% 0 0% 0 0% 0%
20230206 18.83 19.49 18.77 19.49 3.89% 1.19% 0% 24054 0.4634 172.85 19.26 0% 0 0% 0 0% 0 0% 0%
20230203 18.83 19.06 18.5 18.76 -0.79% 0.16% 0% 10040 0.188 77.97 18.73 0% 0 0% 0 0% 0 0% 0%
20230202 18.85 19.05 18.68 18.91 1.23% 0.11% 0% 11341 0.2142 92.85 18.89 0% 0 0% 0 0% 0 0% 0%
20230201 18.46 18.74 18.45 18.68 1.19% 0.43% 0% 7224 0.1344 62.72 18.6 0% 0 0% 0 0% 0 0% 0%
20230131 18.5 18.5 18.22 18.46 0.54% 0.65% 0% 5676 0.1041 48.48 18.34 0% 0 0% 0 0% 0 0% 0%
20230130 18.3 18.45 18.19 18.36 1.6% 0.11% 0% 8515 0.1562 70.91 18.34 0% 0 0% 0 0% 0 0% 0%
20230120 18.25 18.32 17.97 18.07 0.06% 0.11% 0% 6774 0.1223 53.13 18.05 0% 0 0% 0 0% 0 0% 0%
20230119 17.99 18.1 17.85 18.06 0.56% 0.17% 0% 7173 0.1293 58.9 18.03 0% 0 0% 0 0% 0 0% 0%
20230118 17.92 18.01 17.81 17.96 0.28% 0.28% 0% 5074 0.0909 36.78 17.91 0% 0 0% 0 0% 0 0% 0%
20230117 17.97 18.09 17.8 17.91 0.17% 0% 0% 7919 0.1418 57.45 17.91 0% 0 0% 0 0% 0 0% 0%
20230116 17.4 18.03 17.21 17.88 3.59% 0.79% 0% 12663 0.2247 89.53 17.74 0% 0 0% 0 0% 0 0% 0%
20230113 17.32 17.58 17.13 17.26 -0.29% -0.46% 0% 6562 0.1138 48.44 17.34 0% 0 0% 0 0% 0 0% 0%
20230112 17.12 17.47 17.09 17.31 1.05% -0.12% 0% 5025 0.0871 37.95 17.33 0% 0 0% 0 0% 0 0% 0%
20230111 17.28 17.58 17.12 17.13 -1.27% -1.38% 0% 6320 0.1098 48.44 17.37 0% 0 0% 0 0% 0 0% 0%
20230110 17.38 17.49 17.23 17.35 0.35% -0.12% 0% 5799 0.1007 46.3 17.37 0% 0 0% 0 0% 0 0% 0%
20230109 17.41 17.46 17.23 17.29 -0.12% -0.29% 0% 7743 0.1343 62.72 17.34 0% 0 0% 0 0% 0 0% 0%
20230106 17.2 17.44 17.15 17.31 0.58% -0.06% 0% 8052 0.1395 73.72 17.32 0% 0 0% 0 0% 0 0% 0%
20230105 17.04 17.33 16.87 17.21 1.06% 0.47% 0% 8127 0.1392 81.19 17.13 0% 0 0% 0 0% 0 0% 0%
20230104 17.1 17.17 16.85 17.03 0.12% 0.18% 0% 8522 0.1449 96.11 17 0% 0 0% 0 0% 0 0% 0%
20230103 16.45 17.03 16.33 17.01 3.4% 1.67% 0% 10482 0.1754 123.67 16.73 0% 0 0% 0 0% 0 0% 0%
20221230 16.79 16.88 16.37 16.45 -2.03% -0.3% 0% 6563 0.1083 56.77 16.5 0% 0 0% 0 0% 0 0% 0%
20221229 16.77 16.84 16.39 16.79 0.12% 1.14% 0% 7908 0.1313 95.56 16.6 0% 0 0% 0 0% 0 0% 0%
20221228 17.24 17.24 16.68 16.77 -2.67% -0.47% 0% 5572 0.0939 68.35 16.85 0% 0 0% 0 0% 0 0% 0%
20221227 17.15 17.31 16.95 17.23 0.29% 0.47% 0% 5650 0.0969 69.22 17.15 0% 0 0% 0 0% 0 0% 0%
20221226 16.68 17.28 16.68 17.18 1.72% 0.53% 0% 9410 0.1608 110.73 17.09 0% 0 0% 0 0% 0 0% 0%
20221223 16.79 17.2 16.67 16.89 0.3% 0.36% 0% 4367 0.0735 49.61 16.83 0% 0 0% 0 0% 0 0% 0%
20221222 17.23 17.37 16.74 16.84 -2.09% -0.88% 0% 6597 0.1121 73.19 16.99 0% 0 0% 0 0% 0 0% 0%
20221221 17.5 17.71 17.12 17.2 -2.55% -0.75% 0% 4587 0.0795 51.16 17.33 0% 0 0% 0 0% 0 0% 0%
20221220 17.6 17.71 17.23 17.65 1.55% 0.97% 0% 4570 0.0799 47.54 17.48 0% 0 0% 0 0% 0 0% 0%
20221219 17.75 17.9 17.33 17.38 -2.08% -0.86% 0% 5378 0.0943 51.76 17.53 0% 0 0% 0 0% 0 0% 0%
20221216 18.25 18.37 17.7 17.75 -3.74% -0.84% 0% 10412 0.1864 96.87 17.9 0% 0 0% 0 0% 0 0% 0%
20221215 18.16 18.48 18.01 18.44 1.49% 0.55% 0% 6630 0.1216 60.46 18.34 0% 0 0% 0 0% 0 0% 0%
20221214 18.2 18.48 18.13 18.17 0.28% -0.82% 0% 5798 0.1062 39.17 18.32 0% 0 0% 0 0% 0 0% 0%
20221213 18.63 18.68 18.08 18.12 -2.16% -1.04% 0% 7514 0.1376 66.54 18.31 0% 0 0% 0 0% 0 0% 0%
20221212 18.21 18.75 18.14 18.52 -0.05% 0.16% 0% 8400 0.1553 75.93 18.49 0% 0 0% 0 0% 0 0% 0%
20221209 18.46 18.61 18.27 18.53 0.05% 0.6% 0% 4870 0.0897 44.38 18.42 0% 0 0% 0 0% 0 0% 0%
20221208 18.75 18.77 18.5 18.52 -1.17% -0.38% 0% 5750 0.1069 52.75 18.59 0% 0 0% 0 0% 0 0% 0%
20221207 18.72 18.89 18.55 18.74 -0.53% -0.05% 0% 7566 0.1419 70.63 18.75 0% 0 0% 0 0% 0 0% 0%
20221206 18.75 18.96 18.6 18.84 0.48% 0.21% 0% 6830 0.1284 63.05 18.8 0% 0 0% 0 0% 0 0% 0%
20221205 18.9 18.98 18.6 18.75 -0.16% 0.27% 0% 6930 0.1296 64.35 18.7 0% 0 0% 0 0% 0 0% 0%
20221202 18.43 18.94 18.38 18.78 1.19% 0.16% 0% 7200 0.135 65.76 18.75 0% 0 0% 0 0% 0 0% 0%
20221201 18.33 18.79 18.33 18.56 2.09% -0.27% 0% 7841 0.1459 69.73 18.61 0% 0 0% 0 0% 0 0% 0%
20221130 18.42 18.48 18.12 18.18 -1.3% -0.49% 0% 6535 0.1194 53.9 18.27 0% 0 0% 0 0% 0 0% 0%
20221129 18.18 18.54 18.18 18.42 1.32% 0.11% 0% 6257 0.1151 48.79 18.4 0% 0 0% 0 0% 0 0% 0%
20221128 18.56 18.62 18.05 18.18 -2.52% -0.71% 0% 8254 0.1511 58.47 18.31 0% 0 0% 0 0% 0 0% 0%
20221125 19.01 19.02 18.64 18.65 -1.95% -0.85% 0% 5937 0.1117 41.69 18.81 0% 0 0% 0 0% 0 0% 0%
20221124 19.08 19.27 18.88 19.02 0.16% -0.16% 0% 5941 0.1132 38.07 19.05 0% 0 0% 0 0% 0 0% 0%
20221123 19.36 19.44 18.53 18.99 -1.76% 0.48% 0% 10939 0.2067 63 18.9 0% 0 0% 0 0% 0 0% 0%
20221122 19.75 19.75 19.21 19.33 -1.38% -0.67% 0% 7910 0.1539 47.82 19.46 0% 0 0% 0 0% 0 0% 0%
20221121 19.21 19.69 19.06 19.6 1.5% 0.72% 0% 10434 0.203 62.43 19.46 0% 0 0% 0 0% 0 0% 0%
20221118 19.6 20.05 19.3 19.31 -1.18% -1.83% 0% 12811 0.252 76.53 19.67 0% 0 0% 0 0% 0 0% 0%
20221117 19.42 19.58 19.11 19.54 0.26% 1.09% 0% 11774 0.2276 69.06 19.33 0% 0 0% 0 0% 0 0% 0%
20221116 19.7 19.87 19.44 19.49 -1.32% -0.81% 0% 11107 0.2183 67.35 19.65 0% 0 0% 0 0% 0 0% 0%
20221115 19.19 19.91 19.1 19.75 2.49% 0.3% 0% 13568 0.2672 80.9 19.69 0% 0 0% 0 0% 0 0% 0%
20221114 19.2 19.4 18.95 19.27 0.57% 0.31% 0% 8937 0.1717 53.01 19.21 0% 0 0% 0 0% 0 0% 0%
20221111 19.81 19.89 19.05 19.16 -0.88% -1.44% 0% 12257 0.2383 74.06 19.44 0% 0 0% 0 0% 0 0% 0%
20221110 19.85 19.95 19.28 19.33 -1.58% -0.87% 0% 11112 0.2167 70.58 19.5 0% 0 0% 0 0% 0 0% 0%
20221109 19.58 19.95 19.38 19.64 0.1% -0.15% 0% 8408 0.1654 57.22 19.67 0% 0 0% 0 0% 0 0% 0%
20221108 19.71 19.86 19.33 19.62 -0.46% 0.77% 0% 10650 0.2074 68.94 19.47 0% 0 0% 0 0% 0 0% 0%
20221107 19.75 20.17 19.58 19.71 0% -0.4% 0% 12462 0.2466 82.83 19.79 0% 0 0% 0 0% 0 0% 0%
20221104 19.5 19.9 19.27 19.71 2.12% 0.2% 0% 15736 0.3095 105.95 19.67 0% 0 0% 0 0% 0 0% 0%
20221103 19.28 19.52 19.02 19.3 -0.36% -0.16% 0% 10644 0.2057 72.68 19.33 0% 0 0% 0 0% 0 0% 0%
20221102 19.2 19.65 19.11 19.37 1.41% -0.31% 0% 15537 0.3019 103.76 19.43 0% 0 0% 0 0% 0 0% 0%
20221101 18.79 19.13 18 19.1 3.69% 1.33% 0% 13387 0.2523 88.89 18.85 0% 0 0% 0 0% 0 0% 0%
20221031 17.68 18.57 17.68 18.42 4.19% 0.88% 0% 11370 0.2076 72 18.26 0% 0 0% 0 0% 0 0% 0%
20221028 18.81 18.91 17.68 17.68 -5.56% -2.96% 0% 12978 0.2364 80.38 18.22 0% 0 0% 0 0% 0 0% 0%
20221027 19.28 19.28 18.62 18.72 -0.74% -1.06% 0% 11476 0.2171 72.8 18.92 0% 0 0% 0 0% 0 0% 0%
20221026 18.55 19.04 18.1 18.86 3.85% 0.86% 0% 13728 0.2567 84.73 18.7 0% 0 0% 0 0% 0 0% 0%
20221025 18.36 18.57 17.91 18.16 -1.04% -0.22% 0% 9278 0.1689 56.75 18.2 0% 0 0% 0 0% 0 0% 0%
20221024 18.64 19.23 18.29 18.35 -1.34% -1.71% 0% 10003 0.1868 64.04 18.67 0% 0 0% 0 0% 0 0% 0%
20221021 19 19.14 18.41 18.6 -0.64% -0.43% 0% 8939 0.167 59.15 18.68 0% 0 0% 0 0% 0 0% 0%
20221020 18.62 18.93 18.2 18.72 0.48% 0.59% 0% 15176 0.2824 103.67 18.61 0% 0 0% 0 0% 0 0% 0%
20221019 18.55 19.02 18.55 18.63 -0.9% -0.85% 0% 12543 0.2357 91.39 18.79 0% 0 0% 0 0% 0 0% 0%
20221018 18.58 18.95 18.4 18.8 1.18% 0.27% 0% 15012 0.2814 110.6 18.75 0% 0 0% 0 0% 0 0% 0%
20221017 18.23 18.62 17.95 18.58 1.47% 0.6% 0% 14360 0.2653 108.26 18.47 0% 0 0% 0 0% 0 0% 0%
20220720 20 23.9 20 23.9 19.98% 3.28% 0% 94405 2.1849 298.17 23.14 0% 0 0% 0 0% 0 0% 0%
20220719 19.76 19.99 19.55 19.92 1.48% 0.56% 0% 15494 0.3069 57.72 19.81 0% 0 0% 0 0% 0 0% 0%
20220718 19.32 19.63 19.1 19.63 2.03% 0.93% 0% 16901 0.3287 60.98 19.45 0% 0 0% 0 0% 0 0% 0%
20220715 18.6 19.67 18.52 19.29 2.88% -0.41% 0% 29796 0.5772 107.63 19.37 0% 0 0% 0 0% 0 0% 0%
20220714 18.23 18.82 18.16 18.75 2.97% 0.97% 0% 14019 0.2603 49.61 18.57 0% 0 0% 0 0% 0 0% 0%
20220713 18.31 18.44 18.11 18.21 -0.16% -0.27% 0% 9197 0.1679 29.74 18.26 0% 0 0% 0 0% 0 0% 0%
20220712 19.27 19.27 18.21 18.24 -4.8% -1.46% 0% 20757 0.3842 62.76 18.51 0% 0 0% 0 0% 0 0% 0%
20220711 19.47 19.68 19 19.16 -2.54% -0.52% 0% 14726 0.2836 44 19.26 0% 0 0% 0 0% 0 0% 0%
20220708 19.58 20.18 19.53 19.66 0% -1.01% 0% 16958 0.3368 47.85 19.86 0% 0 0% 0 0% 0 0% 0%
20220707 19.31 19.79 19.1 19.66 1.13% 0.77% 0% 14306 0.2791 35.71 19.51 0% 0 0% 0 0% 0 0% 0%
20220706 19.83 19.94 19.27 19.44 -1.42% -0.56% 0% 12536 0.2451 31.52 19.55 0% 0 0% 0 0% 0 0% 0%
20220705 19.98 20.32 19.36 19.72 -1.89% -0.25% 0% 22312 0.4411 56.33 19.77 0% 0 0% 0 0% 0 0% 0%
20220704 20.2 20.39 19.66 20.1 -1.23% 0.55% 0% 21679 0.4333 55.86 19.99 0% 0 0% 0 0% 0 0% 0%
20220701 20.76 21.24 20.33 20.35 -2.86% -1.74% 0% 30203 0.6254 79.76 20.71 0% 0 0% 0 0% 0 0% 0%
20220630 20.58 21.78 20.58 20.95 3% -1.04% 0% 37910 0.8025 105.14 21.17 0% 0 0% 0 0% 0 0% 0%
20220629 21.3 21.3 20.29 20.34 -5% -2.12% 0% 37050 0.7699 109.2 20.78 0% 0 0% 0 0% 0 0% 0%
20220628 20.74 21.49 20.3 21.41 2.98% 1.61% 0% 46242 0.9741 148.85 21.07 0% 0 0% 0 0% 0 0% 0%
20220627 21.01 21.8 20.65 20.79 -0.53% -1.52% 0% 51260 1.082 185.01 21.11 0% 0 0% 0 0% 0 0% 0%
20220624 19.76 22.32 19.46 20.9 7.12% -0.67% 0% 68380 1.4386 284.25 21.04 0% 0 0% 0 0% 0 0% 0%
20220623 18.94 19.53 18.94 19.51 3.28% 1.04% 0% 16233 0.3135 81.78 19.31 0% 0 0% 0 0% 0 0% 0%
20220622 19.45 19.58 18.88 18.89 -2.53% -1.56% 0% 15324 0.2941 76.56 19.19 0% 0 0% 0 0% 0 0% 0%
20220621 19.5 19.75 19.16 19.38 -0.62% -0.21% 0% 19137 0.3717 93.74 19.42 0% 0 0% 0 0% 0 0% 0%
20220620 19.16 19.77 19 19.5 1.83% 0.31% 0% 25328 0.4924 124.33 19.44 0% 0 0% 0 0% 0 0% 0%
20220617 18.48 19.18 18.22 19.15 3.23% 1.7% 0% 21958 0.4135 106.69 18.83 0% 0 0% 0 0% 0 0% 0%
20220616 18.48 18.85 18.45 18.55 0.22% -0.7% 0% 12422 0.232 60 18.68 0% 0 0% 0 0% 0 0% 0%
20220615 18.8 19.22 18.51 18.51 -1.07% -1.23% 0% 14124 0.2647 66.43 18.74 0% 0 0% 0 0% 0 0% 0%
20220614 19.17 19.17 18.07 18.71 -1.32% 1.24% 0% 15180 0.2805 68.67 18.48 0% 0 0% 0 0% 0 0% 0%
20220613 18.5 19.19 18.36 18.96 2.16% 0.21% 0% 14535 0.275 66.7 18.92 0% 0 0% 0 0% 0 0% 0%
20220610 18.21 18.58 18.21 18.56 2.09% 0.38% 0% 10887 0.2013 49.97 18.49 0% 0 0% 0 0% 0 0% 0%
20220609 19.01 19.01 18.11 18.18 -4.37% -1.36% 0% 15285 0.2817 69.65 18.43 0% 0 0% 0 0% 0 0% 0%
20220608 19.45 19.66 18.8 19.01 -2.06% -0.63% 0% 15299 0.2927 74.19 19.13 0% 0 0% 0 0% 0 0% 0%
20220607 19.65 20.02 19.3 19.41 -1.37% -0.61% 0% 18784 0.3668 93.71 19.53 0% 0 0% 0 0% 0 0% 0%
20220606 19.16 19.83 19 19.68 2.82% 1.18% 0% 21738 0.4229 109.59 19.45 0% 0 0% 0 0% 0 0% 0%
20220602 18.73 19.27 18.56 19.14 1.7% 1.06% 0% 17971 0.3404 88.15 18.94 0% 0 0% 0 0% 0 0% 0%
20220601 18.53 18.85 18.15 18.82 1.84% 0.86% 0% 19624 0.3661 92.94 18.66 0% 0 0% 0 0% 0 0% 0%
20220531 18.15 18.55 17.82 18.48 1.65% 1.15% 0% 19004 0.3472 91.53 18.27 0% 0 0% 0 0% 0 0% 0%
20220530 17.68 18.19 17.5 18.18 3.53% 1.51% 0% 18095 0.324 90.34 17.91 0% 0 0% 0 0% 0 0% 0%
20220527 17.62 17.78 17.39 17.56 1.27% 0% 0% 11404 0.2003 59.12 17.56 0% 0 0% 0 0% 0 0% 0%
20220526 17.32 17.56 16.91 17.34 0.06% 0.41% 0% 10906 0.1883 57.11 17.27 0% 0 0% 0 0% 0 0% 0%
20220525 17.2 17.61 17.17 17.33 2.24% 0% 0% 11446 0.1984 61.05 17.33 0% 0 0% 0 0% 0 0% 0%
20220524 18.54 18.86 16.88 16.95 -7.22% -4.83% 0% 21314 0.3797 113.3 17.81 0% 0 0% 0 0% 0 0% 0%
20220523 17.88 18.38 17.88 18.27 2.35% 0.33% 0% 16839 0.3067 95.42 18.21 0% 0 0% 0 0% 0 0% 0%
20220520 17.84 18.51 17.62 17.85 1.02% -0.67% 0% 23538 0.4229 140.21 17.97 0% 0 0% 0 0% 0 0% 0%
20220519 17.05 17.7 16.86 17.67 -0.73% 1.32% 0% 25093 0.4376 159.11 17.44 0% 0 0% 0 0% 0 0% 0%
20220518 17.61 18.11 17.61 17.8 1.31% -0.5% 0% 10579 0.1893 76.27 17.89 0% 0 0% 0 0% 0 0% 0%
20220517 17.51 17.79 17.31 17.57 -0.73% 0.34% 0% 7743 0.1356 54.24 17.51 0% 0 0% 0 0% 0 0% 0%
20220516 17.77 17.99 17.45 17.7 -0.17% 0% 0% 8213 0.1454 56.81 17.7 0% 0 0% 0 0% 0 0% 0%
20220513 17.83 17.94 17.53 17.73 -0.56% 0.06% 0% 7178 0.1272 47.73 17.72 0% 0 0% 0 0% 0 0% 0%
20220512 17.23 17.98 17.23 17.83 2% 0.62% 0% 10248 0.1816 64.51 17.72 0% 0 0% 0 0% 0 0% 0%
20220511 17.48 18.13 17.48 17.48 -0.74% -2.18% 0% 16826 0.3006 101.17 17.87 0% 0 0% 0 0% 0 0% 0%
20220510 16.88 17.82 16.79 17.61 2.5% 0.74% 0% 13430 0.2348 82.55 17.48 0% 0 0% 0 0% 0 0% 0%
20220509 17.01 17.38 16.55 17.18 1% 0% 0% 7555 0.1298 46.01 17.18 0% 0 0% 0 0% 0 0% 0%
20220506 16.67 17.24 16.32 17.01 0.41% 0.71% 0% 10684 0.1805 63.84 16.89 0% 0 0% 0 0% 0 0% 0%
20220505 16.5 17.45 16.34 16.94 2.67% -0.24% 0% 12442 0.2113 77.12 16.98 0% 0 0% 0 0% 0 0% 0%
20220429 15.82 16.71 15.82 16.5 4.7% 0.67% 0% 13947 0.2286 83.42 16.39 0% 0 0% 0 0% 0 0% 0%
20220428 15.98 16.38 15.6 15.76 -3.19% -0.82% 0% 13661 0.2171 80.63 15.89 0% 0 0% 0 0% 0 0% 0%
20220427 15.42 16.29 15.18 16.28 4.76% 3.23% 0% 14121 0.2227 86.89 15.77 0% 0 0% 0 0% 0 0% 0%
20220426 16.47 16.85 15.43 15.54 -5.13% -3.66% 0% 16225 0.2617 106.99 16.13 0% 0 0% 0 0% 0 0% 0%
20220425 18.26 18.3 16.31 16.38 -11.46% -4.88% 0% 19478 0.3354 142.49 17.22 0% 0 0% 0 0% 0 0% 0%
20220422 18.1 18.78 17.88 18.5 1.76% 1.09% 0% 11477 0.21 91.55 18.3 0% 0 0% 0 0% 0 0% 0%
20220421 19 19.36 18.03 18.18 -3.3% -3.4% 0% 12168 0.229 95.57 18.82 0% 0 0% 0 0% 0 0% 0%
20220420 18.8 19.09 18.62 18.8 0.11% -0.37% 0% 6941 0.131 53.71 18.87 0% 0 0% 0 0% 0 0% 0%
20220419 18.7 19.04 18.6 18.78 0.16% -0.11% 0% 5754 0.1082 43.27 18.8 0% 0 0% 0 0% 0 0% 0%
20220418 17.9 18.75 17.72 18.75 4.17% 1.96% 0% 12295 0.2261 83.39 18.39 0% 0 0% 0 0% 0 0% 0%
20220415 18.67 18.7 17.88 18 -3.79% -0.61% 0% 10458 0.1894 70.5 18.11 0% 0 0% 0 0% 0 0% 0%
20220414 18.65 18.92 18.6 18.71 0.75% -0.27% 0% 6119 0.1148 42.25 18.76 0% 0 0% 0 0% 0 0% 0%
20220413 18.78 18.91 18.52 18.57 -1.75% -0.59% 0% 6349 0.1186 42.89 18.68 0% 0 0% 0 0% 0 0% 0%
20220412 18.5 19.21 18.31 18.9 2.55% 0.43% 0% 9483 0.1785 61.95 18.82 0% 0 0% 0 0% 0 0% 0%
20220411 19.27 19.38 18.29 18.43 -4.9% -1.6% 0% 13846 0.2594 83.97 18.73 0% 0 0% 0 0% 0 0% 0%
20220408 20.15 20.16 19.32 19.38 -3.44% -1.02% 0% 14323 0.2804 83.68 19.58 0% 0 0% 0 0% 0 0% 0%
20220407 20.59 20.69 20.01 20.07 -2.86% -0.84% 0% 10899 0.2206 67.07 20.24 0% 0 0% 0 0% 0 0% 0%
20220401 20.86 20.96 20.5 20.84 -0.71% 0.29% 0% 6315 0.1312 39.3 20.78 0% 0 0% 0 0% 0 0% 0%
20220331 21.38 21.38 20.92 20.99 -1.92% -0.66% 0% 9426 0.1992 57.47 21.13 0% 0 0% 0 0% 0 0% 0%
20220330 21.6 21.66 21 21.4 1.23% 0.56% 0% 7918 0.1685 45.52 21.28 0% 0 0% 0 0% 0 0% 0%
20220329 21.74 21.99 21.04 21.14 -2.76% -1.21% 0% 9054 0.1938 49.3 21.4 0% 0 0% 0 0% 0 0% 0%
20220328 21.97 22.11 21.44 21.74 -0.64% -0.14% 0% 5447 0.1186 29.27 21.77 0% 0 0% 0 0% 0 0% 0%
20220325 21.98 22.45 21.88 21.88 -0.95% -1.4% 0% 8351 0.1853 42.97 22.19 0% 0 0% 0 0% 0 0% 0%
20220324 22.44 22.44 21.88 22.09 -2.47% 0.18% 0% 12006 0.2647 57.09 22.05 0% 0 0% 0 0% 0 0% 0%
20220323 22.24 23.45 22.03 22.65 1.98% 0.18% 0% 16378 0.3703 77.02 22.61 0% 0 0% 0 0% 0 0% 0%
20220322 22.4 22.4 22.08 22.21 -0.89% -0.13% 0% 7686 0.1709 35.35 22.24 0% 0 0% 0 0% 0 0% 0%
20220321 22.12 22.49 22.04 22.41 1.36% 0.36% 0% 10449 0.2333 45.63 22.33 0% 0 0% 0 0% 0 0% 0%
20220318 21.77 22.19 21.74 22.11 0.09% 0.32% 0% 8792 0.1938 35.91 22.04 0% 0 0% 0 0% 0 0% 0%
20220317 21.43 22.36 21.43 22.09 2.74% 0.36% 0% 18433 0.4058 75.52 22.01 0% 0 0% 0 0% 0 0% 0%
20220316 21.23 21.51 20.16 21.5 2.82% 2.33% 0% 15391 0.3234 63.54 21.01 0% 0 0% 0 0% 0 0% 0%
20220315 21.8 22.18 20.91 20.91 -4.87% -2.74% 0% 13282 0.2856 58.6 21.5 0% 0 0% 0 0% 0 0% 0%
20220311 22.51 22.91 21.98 22.89 0.75% 1.82% 0% 9980 0.2244 46.61 22.48 0% 0 0% 0 0% 0 0% 0%
20220310 22.95 23.09 22.59 22.72 1.75% -0.57% 0% 12783 0.2921 61.2 22.85 0% 0 0% 0 0% 0 0% 0%
20220309 23 23.18 21.5 22.33 -2.4% -0.4% 0% 13638 0.3058 62.43 22.42 0% 0 0% 0 0% 0 0% 0%
20220308 24.49 24.5 22.49 22.88 -6.08% -1.93% 0% 21296 0.4968 98.37 23.33 0% 0 0% 0 0% 0 0% 0%
20220307 25.38 25.46 24.22 24.36 -4.02% -0.53% 0% 19517 0.4779 97.53 24.49 0% 0 0% 0 0% 0 0% 0%
20220304 25.16 26.01 25.02 25.38 0.51% -0.82% 0% 18665 0.4776 101.95 25.59 0% 0 0% 0 0% 0 0% 0%
20220303 25.61 25.8 25.25 25.25 -1.41% -0.75% 0% 10203 0.2596 58.17 25.44 0% 0 0% 0 0% 0 0% 0%
20220302 25.75 25.75 25.27 25.61 -0.93% 0.55% 0% 9387 0.2391 50.12 25.47 0% 0 0% 0 0% 0 0% 0%
20220301 25.71 25.99 25.5 25.85 0.82% 0.31% 0% 7820 0.2015 40.98 25.77 0% 0 0% 0 0% 0 0% 0%
20220228 25.97 26.29 25.28 25.64 -1.31% 0.43% 0% 10891 0.2781 56.38 25.53 0% 0 0% 0 0% 0 0% 0%
20220225 26.21 26.67 25.97 25.98 -0.76% -1.14% 0% 12523 0.3291 65.06 26.28 0% 0 0% 0 0% 0 0% 0%
20220224 26.6 26.93 25.32 26.18 -2.24% -0.23% 0% 23480 0.6161 112.74 26.24 0% 0 0% 0 0% 0 0% 0%
20220223 25.98 26.85 25.65 26.78 4.32% 1.17% 0% 23768 0.6292 125.5 26.47 0% 0 0% 0 0% 0 0% 0%
20220222 26.5 26.5 25.49 25.67 -3.21% -0.43% 0% 15107 0.3894 84.54 25.78 0% 0 0% 0 0% 0 0% 0%
20220221 26.44 26.77 26.24 26.52 0.45% 0.45% 0% 10976 0.2898 41 26.4 0% 0 0% 0 0% 0 0% 0%
20220218 26.19 26.45 25.92 26.4 -1.57% 0.8% 0% 14103 0.3694 36.68 26.19 0% 0 0% 0 0% 0 0% 0%
20220217 26.4 27.25 26.38 26.82 0.79% -0.07% 0% 20995 0.5636 47.54 26.84 0% 0 0% 0 0% 0 0% 0%
20220216 25.95 26.65 25.95 26.61 1.95% 0.76% 0% 13932 0.3679 26.39 26.41 0% 0 0% 0 0% 0 0% 0%
20220215 25.81 26.1 25.6 26.1 0.77% 0.69% 0% 8680 0.225 14.1 25.92 0% 0 0% 0 0% 0 0% 0%
20220214 26.08 26.37 25.48 25.9 -2.45% -0.38% 0% 15788 0.4105 21.31 26 0% 0 0% 0 0% 0 0% 0%
20220211 25.81 27.55 25.47 26.55 2.87% -0.67% 0% 27414 0.7328 30.97 26.73 0% 0 0% 0 0% 0 0% 0%
20220210 25.9 26.14 25.7 25.81 -1.22% -0.35% 0% 6731 0.1743 6.19 25.9 0% 0 0% 0 0% 0 0% 0%
20220209 25.87 26.17 25.7 26.13 1.01% 0.42% 0% 10069 0.262 8.33 26.02 0% 0 0% 0 0% 0 0% 0%
20211203 33.95 33.95 32.53 32.57 -5.57% -1.39% 0% 86014 2.8409 76.93 33.03 0% 0 0% 0 0% 0 0% 0%
20211202 35.66 36.96 34.38 34.49 -2.02% -3.47% 0% 91158 3.2572 77.74 35.73 0% 0 0% 0 0% 0 0% 0%
20211201 34.3 35.29 34.22 35.2 2.3% 0.83% 0% 60115 2.0988 47.01 34.91 0% 0 0% 0 0% 0 0% 0%
20211130 34.89 35.65 34.07 34.41 -1.38% -1.46% 0% 74625 2.606 51.45 34.92 0% 0 0% 0 0% 0 0% 0%
20211129 34.25 35.85 34.06 34.89 -1.72% -0.09% 0% 67000 2.3394 43.58 34.92 0% 0 0% 0 0% 0 0% 0%
20211126 36.25 36.85 35.32 35.5 -3.53% -1.09% 0% 92029 3.3027 56.86 35.89 0% 0 0% 0 0% 0 0% 0%
20211125 35.41 36.9 35.01 36.8 3.93% 2.08% 0% 119675 4.3141 69.1 36.05 0% 0 0% 0 0% 0 0% 0%
20211124 36.65 36.65 35.35 35.41 -2.32% -1.17% 0% 104742 3.7533 56.62 35.83 0% 0 0% 0 0% 0 0% 0%
20211123 36.01 37.3 35.3 36.25 -1.23% 0.14% 0% 128402 4.6484 65.4 36.2 0% 0 0% 0 0% 0 0% 0%
20211122 35.11 37.67 34.03 36.7 0.19% 2.11% 0% 156516 5.6245 72.38 35.94 0% 0 0% 0 0% 0 0% 0%
20211119 38 40.27 36.63 36.63 0% -4.78% 0% 200380 7.7092 89.42 38.47 0% 0 0% 0 0% 0 0% 0%
20211118 35.9 37.42 35 36.63 -2.71% 0.94% 0% 162726 5.9047 63.04 36.29 0% 0 0% 0 0% 0 0% 0%
20211117 36.18 38.8 35.08 37.65 0.86% 1.51% 0% 214378 7.9508 58.8 37.09 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