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. 力诺特玻301188
    4. 返回上一页 刷新
股票代码（例：sz301188）       359条   (进入力诺特玻股票专站) 力诺特玻股票成本分析
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 12.6 12.89 12.6 12.79 1.59% 0.08% 0% 33516 0.4284 93.96 12.78 0% 0 0% 0 0% 0 0% 0%
20230927 12.4 12.71 12.32 12.59 1.29% 0.24% 0% 42974 0.5399 117.82 12.56 0% 0 0% 0 0% 0 0% 0%
20230926 12.45 12.56 12.37 12.43 -0.32% -0.24% 0% 20338 0.2535 54.23 12.46 0% 0 0% 0 0% 0 0% 0%
20230925 12.76 12.78 12.46 12.47 -2.27% -0.56% 0% 33715 0.4227 85.41 12.54 0% 0 0% 0 0% 0 0% 0%
20230922 12.45 12.82 12.4 12.76 2.24% 0.79% 0% 41511 0.5254 106.83 12.66 0% 0 0% 0 0% 0 0% 0%
20230921 12.53 12.62 12.42 12.48 -0.79% -0.16% 0% 22017 0.2752 57.89 12.5 0% 0 0% 0 0% 0 0% 0%
20230920 12.65 12.73 12.55 12.58 -0.32% -0.32% 0% 26866 0.3391 69.05 12.62 0% 0 0% 0 0% 0 0% 0%
20230919 12.86 12.95 12.58 12.62 -1.87% -0.39% 0% 25264 0.3202 64.09 12.67 0% 0 0% 0 0% 0 0% 0%
20230918 12.58 12.89 12.46 12.86 2.23% 0.86% 0% 41608 0.5305 105.42 12.75 0% 0 0% 0 0% 0 0% 0%
20230915 12.45 12.73 12.36 12.58 1.37% 0.24% 0% 41417 0.5196 100.95 12.55 0% 0 0% 0 0% 0 0% 0%
20230914 12.66 12.73 12.34 12.41 -2.13% -0.64% 0% 36968 0.4617 85.48 12.49 0% 0 0% 0 0% 0 0% 0%
20230913 12.92 12.97 12.49 12.68 -1.86% 0.16% 0% 49220 0.623 111.78 12.66 0% 0 0% 0 0% 0 0% 0%
20230912 12.9 13.11 12.84 12.92 0.08% -0.08% 0% 40806 0.5276 91.83 12.93 0% 0 0% 0 0% 0 0% 0%
20230911 12.8 12.94 12.58 12.91 1.49% 0.62% 0% 33752 0.433 70.89 12.83 0% 0 0% 0 0% 0 0% 0%
20230908 12.78 12.82 12.7 12.72 -0.47% -0.24% 0% 28968 0.3693 59.67 12.75 0% 0 0% 0 0% 0 0% 0%
20230907 12.89 12.94 12.76 12.78 -1.31% -0.62% 0% 33461 0.4304 68.82 12.86 0% 0 0% 0 0% 0 0% 0%
20230906 12.97 13.02 12.83 12.95 -0.23% 0.47% 0% 33108 0.4269 67.33 12.89 0% 0 0% 0 0% 0 0% 0%
20230905 13.14 13.17 12.94 12.98 -1.22% -0.31% 0% 27334 0.3559 50.99 13.02 0% 0 0% 0 0% 0 0% 0%
20230904 13.07 13.32 13.02 13.14 0.61% -0.08% 0% 49348 0.6487 83.69 13.15 0% 0 0% 0 0% 0 0% 0%
20230901 13.2 13.44 12.89 13.06 -1.58% 0.15% 0% 57934 0.7553 87.22 13.04 0% 0 0% 0 0% 0 0% 0%
20230831 13.4 13.49 13.2 13.27 -0.9% -0.3% 0% 44030 0.5859 68.56 13.31 0% 0 0% 0 0% 0 0% 0%
20230830 13.14 13.53 13.12 13.39 1.06% 0.3% 0% 56559 0.7551 89.32 13.35 0% 0 0% 0 0% 0 0% 0%
20230829 12.51 13.27 12.45 13.25 6.17% 2% 0% 68240 0.8861 50.14 12.99 0% 0 0% 0 0% 0 0% 0%
20230828 13.09 13.2 12.44 12.48 -1.19% -2.88% 0% 40064 0.5148 30.27 12.85 0% 0 0% 0 0% 0 0% 0%
20230825 12.68 12.85 12.5 12.63 -1.02% -0.32% 0% 34002 0.4307 55.95 12.67 0% 0 0% 0 0% 0 0% 0%
20230824 12.88 13.07 12.7 12.76 -0.39% -0.55% 0% 40367 0.518 65.9 12.83 0% 0 0% 0 0% 0 0% 0%
20230823 13.23 13.47 12.81 12.81 -10.86% -2.51% 0% 80638 1.0594 132.01 13.14 0% 0 0% 0 0% 0 0% 0%
20230822 14.58 14.58 14.23 14.37 -0.9% 0% 0% 78136 1.1227 155.31 14.37 0% 0 0% 0 0% 0 0% 0%
20230821 14.8 14.86 14.44 14.5 0.9% -0.62% 0% 107673 1.5709 246.2 14.59 0% 0 0% 0 0% 0 0% 0%
20230818 14.28 14.58 14.21 14.37 0.21% -0.14% 0% 44209 0.6362 122.99 14.39 0% 0 0% 0 0% 0 0% 0%
20230817 14.04 14.46 13.86 14.34 1.99% 0.99% 0% 33967 0.4824 97.13 14.2 0% 0 0% 0 0% 0 0% 0%
20230816 14.29 14.47 13.93 14.06 -0.92% -0.5% 0% 36737 0.5192 106.17 14.13 0% 0 0% 0 0% 0 0% 0%
20230815 14.3 14.44 14.12 14.19 -1.39% -0.42% 0% 22026 0.3138 67.04 14.25 0% 0 0% 0 0% 0 0% 0%
20230814 14.24 14.4 13.84 14.39 1.2% 1.77% 0% 38362 0.5423 113.34 14.14 0% 0 0% 0 0% 0 0% 0%
20230811 14.35 14.7 14.2 14.22 -0.7% -1.32% 0% 41329 0.5955 121.41 14.41 0% 0 0% 0 0% 0 0% 0%
20230810 13.9 14.47 13.84 14.32 3.24% 0.77% 0% 48143 0.684 51.33 14.21 0% 0 0% 0 0% 0 0% 0%
20230809 13.99 13.99 13.8 13.87 -0.5% 0% 0% 19667 0.2728 21.18 13.87 0% 0 0% 0 0% 0 0% 0%
20230808 13.96 14.02 13.85 13.94 0.43% 0.07% 0% 19897 0.2772 58.18 13.93 0% 0 0% 0 0% 0 0% 0%
20230807 14.08 14.13 13.84 13.88 -1.42% -0.22% 0% 26159 0.3639 76.94 13.91 0% 0 0% 0 0% 0 0% 0%
20230804 14.14 14.28 14.04 14.08 -0.49% -0.49% 0% 31912 0.4517 100.07 14.15 0% 0 0% 0 0% 0 0% 0%
20230803 14.13 14.19 13.98 14.15 0.64% 0.43% 0% 32898 0.4636 108.59 14.09 0% 0 0% 0 0% 0 0% 0%
20230802 14.11 14.21 13.98 14.06 -0.14% -0.07% 0% 27492 0.3867 96.77 14.07 0% 0 0% 0 0% 0 0% 0%
20230801 14.43 14.43 13.96 14.08 -2.56% -0.64% 0% 33213 0.4707 123 14.17 0% 0 0% 0 0% 0 0% 0%
20230731 14.58 14.9 14.29 14.45 -0.48% -0.48% 0% 45172 0.6558 179.64 14.52 0% 0 0% 0 0% 0 0% 0%
20230728 15.4 15.46 14.41 14.52 -5.47% -1.96% 0% 63071 0.9339 289.76 14.81 0% 0 0% 0 0% 0 0% 0%
20230727 15.97 16 15.36 15.36 -4% -1.98% 0% 23298 0.365 140.43 15.67 0% 0 0% 0 0% 0 0% 0%
20230726 16.01 16.19 15.95 16 -0.31% -0.19% 0% 6344 0.1017 38.54 16.03 0% 0 0% 0 0% 0 0% 0%
20230725 15.83 16.2 15.7 16.05 2.23% 0.31% 0% 15020 0.2403 77.35 16 0% 0 0% 0 0% 0 0% 0%
20230724 15.63 15.82 15.45 15.7 1.23% 0% 0% 8893 0.1396 38.77 15.7 0% 0 0% 0 0% 0 0% 0%
20230721 15.54 15.64 15.25 15.51 0.39% -0.13% 0% 9719 0.1509 40.74 15.53 0% 0 0% 0 0% 0 0% 0%
20230720 15.65 15.74 15.4 15.45 -1.15% -0.77% 0% 8020 0.1249 32.41 15.57 0% 0 0% 0 0% 0 0% 0%
20230719 15.7 15.83 15.53 15.63 -0.51% -0.06% 0% 8465 0.1324 34.87 15.64 0% 0 0% 0 0% 0 0% 0%
20230718 15.46 15.75 15.33 15.71 2.01% 0.64% 0% 11229 0.1753 46.68 15.61 0% 0 0% 0 0% 0 0% 0%
20230717 15.43 15.5 15.15 15.4 -0.06% 0.13% 0% 10215 0.1571 42.84 15.38 0% 0 0% 0 0% 0 0% 0%
20230714 15.46 15.46 15.27 15.41 0% 0.06% 0% 9853 0.1517 41.4 15.4 0% 0 0% 0 0% 0 0% 0%
20230713 15.25 15.65 15.19 15.41 1.25% 0.13% 0% 15473 0.2382 67.29 15.39 0% 0 0% 0 0% 0 0% 0%
20230712 15.9 15.9 15.15 15.22 -3.43% -1.04% 0% 30239 0.465 42.46 15.38 0% 0 0% 0 0% 0 0% 0%
20230711 16.7 16.87 15.65 15.76 -5.74% -1.19% 0% 42012 0.67 231.71 15.95 0% 0 0% 0 0% 0 0% 0%
20230710 16.92 17 16.66 16.72 -0.59% -0.06% 0% 8619 0.1442 13.9 16.73 0% 0 0% 0 0% 0 0% 0%
20230707 17.21 17.21 16.74 16.82 -1.98% -0.36% 0% 13398 0.2262 20.33 16.88 0% 0 0% 0 0% 0 0% 0%
20230706 17.16 17.26 17.01 17.16 -0.23% 0.12% 0% 6413 0.1099 51.92 17.14 0% 0 0% 0 0% 0 0% 0%
20230705 17.3 17.4 17.14 17.2 -0.35% -0.46% 0% 9704 0.1677 13.35 17.28 0% 0 0% 0 0% 0 0% 0%
20230704 17.18 17.26 16.95 17.26 1.41% 0.7% 0% 10902 0.1869 75.51 17.14 0% 0 0% 0 0% 0 0% 0%
20230703 17.2 17.3 16.93 17.02 -0.35% -0.47% 0% 10212 0.1746 69.7 17.1 0% 0 0% 0 0% 0 0% 0%
20230630 17.1 17.17 16.61 17.08 1.73% 0.65% 0% 9149 0.1553 59.41 16.97 0% 0 0% 0 0% 0 0% 0%
20230629 16.9 16.94 16.7 16.79 0.06% -0.12% 0% 5599 0.0941 34.43 16.81 0% 0 0% 0 0% 0 0% 0%
20230628 17.19 17.19 16.61 16.78 -1.24% 0% 0% 8059 0.1352 48.24 16.78 0% 0 0% 0 0% 0 0% 0%
20230627 16.53 17.06 16.5 16.99 2.23% 0.3% 0% 9629 0.1631 55.5 16.94 0% 0 0% 0 0% 0 0% 0%
20230626 16.84 16.94 16.52 16.62 -1.6% -0.3% 0% 8376 0.1396 46.9 16.67 0% 0 0% 0 0% 0 0% 0%
20230621 17.4 17.65 16.87 16.89 -3.38% -1.05% 0% 12627 0.2156 71.04 17.07 0% 0 0% 0 0% 0 0% 0%
20230620 17.62 17.7 17.32 17.48 -0.79% -0.11% 0% 14353 0.2512 85.13 17.5 0% 0 0% 0 0% 0 0% 0%
20230619 17.15 17.66 16.9 17.62 2.92% 1.21% 0% 17947 0.3124 110.21 17.41 0% 0 0% 0 0% 0 0% 0%
20230616 17.21 17.35 17.1 17.12 -0.41% -0.58% 0% 11966 0.2061 76.7 17.22 0% 0 0% 0 0% 0 0% 0%
20230615 17.22 17.28 16.73 17.19 -0.87% 0.82% 0% 18257 0.3113 115.81 17.05 0% 0 0% 0 0% 0 0% 0%
20230614 17.33 17.62 17.02 17.34 0.64% 0.17% 0% 16633 0.2879 112.64 17.31 0% 0 0% 0 0% 0 0% 0%
20230613 17.34 17.49 17.1 17.23 -0.58% -0.06% 0% 11660 0.201 83.04 17.24 0% 0 0% 0 0% 0 0% 0%
20230612 16.93 17.39 16.58 17.33 2.79% 1.35% 0% 16259 0.2781 115.84 17.1 0% 0 0% 0 0% 0 0% 0%
20230609 16.78 17.09 16.47 16.86 0% 0.66% 0% 12466 0.2088 86.93 16.75 0% 0 0% 0 0% 0 0% 0%
20230608 17.4 17.4 16.84 16.86 -2.26% -0.77% 0% 12776 0.2171 90.23 16.99 0% 0 0% 0 0% 0 0% 0%
20230607 17.45 17.69 17.15 17.25 -1.09% -0.23% 0% 8631 0.1492 59.96 17.29 0% 0 0% 0 0% 0 0% 0%
20230606 17.95 17.95 17.4 17.44 -1.69% -0.46% 0% 12288 0.2153 83.97 17.52 0% 0 0% 0 0% 0 0% 0%
20230605 17.98 18.15 17.68 17.74 -1.22% -0.84% 0% 9589 0.1715 68.35 17.89 0% 0 0% 0 0% 0 0% 0%
20230602 17.91 18.09 17.71 17.96 0.11% 0.06% 0% 13152 0.2361 95.67 17.95 0% 0 0% 0 0% 0 0% 0%
20230601 17.45 17.96 17.32 17.94 2.75% 1.01% 0% 11332 0.2012 13.04 17.76 0% 0 0% 0 0% 0 0% 0%
20230531 17.52 17.53 17.1 17.46 -0.63% 0.81% 0% 9545 0.1653 10.49 17.32 0% 0 0% 0 0% 0 0% 0%
20230530 17.6 17.6 17.14 17.57 0.86% 1.09% 0% 10025 0.1742 67.31 17.38 0% 0 0% 0 0% 0 0% 0%
20230529 17.86 17.95 16.91 17.42 -1.8% 0.81% 0% 16164 0.2793 107.77 17.28 0% 0 0% 0 0% 0 0% 0%
20230526 17.98 18.08 17.58 17.94 -0.22% 0.9% 0% 7610 0.1353 55.78 17.78 0% 0 0% 0 0% 0 0% 0%
20230525 17.77 18.25 17.6 17.98 1.12% 0.17% 0% 13835 0.2484 101.28 17.95 0% 0 0% 0 0% 0 0% 0%
20230524 17.67 17.87 17.33 17.78 1.48% 0.68% 0% 11865 0.2095 79.34 17.66 0% 0 0% 0 0% 0 0% 0%
20230523 17.67 17.95 17.48 17.52 -0.9% -0.79% 0% 9340 0.1649 53.24 17.66 0% 0 0% 0 0% 0 0% 0%
20230522 17.36 17.69 17.17 17.68 2.67% 1.2% 0% 7522 0.1314 38.01 17.47 0% 0 0% 0 0% 0 0% 0%
20230519 17.53 17.58 17.22 17.22 -1.32% -0.69% 0% 14537 0.252 64.47 17.34 0% 0 0% 0 0% 0 0% 0%
20230518 18.06 18.09 17.27 17.45 -0.96% -0.34% 0% 13517 0.2367 58.47 17.51 0% 0 0% 0 0% 0 0% 0%
20230517 17.84 17.97 17.5 17.62 0.11% -0.4% 0% 13627 0.241 49.72 17.69 0% 0 0% 0 0% 0 0% 0%
20230516 18.15 18.15 17.5 17.6 -1.51% -0.62% 0% 11889 0.2105 42.23 17.71 0% 0 0% 0 0% 0 0% 0%
20230515 17.58 18.18 17.58 17.87 1.3% 0.11% 0% 9257 0.1652 32.56 17.85 0% 0 0% 0 0% 0 0% 0%
20230510 18.25 18.25 17.39 18.11 0.84% 2.14% 0% 14974 0.2655 12.7 17.73 0% 0 0% 0 0% 0 0% 0%
20230509 18.39 18.58 17.82 17.96 -3.02% -0.28% 0% 27713 0.4992 85.36 18.01 0% 0 0% 0 0% 0 0% 0%
20230508 20.01 20.17 18.45 18.52 -7.21% -2.42% 0% 36648 0.6956 120.53 18.98 0% 0 0% 0 0% 0 0% 0%
20230505 19.39 20.35 19.15 19.96 1.84% 0.4% 0% 26914 0.5351 99.98 19.88 0% 0 0% 0 0% 0 0% 0%
20230504 19.31 20.13 19.1 19.6 2.14% -0.36% 0% 30028 0.5906 113.75 19.67 0% 0 0% 0 0% 0 0% 0%
20230428 18.8 19.34 18.47 19.19 1.64% 1.75% 0% 21018 0.3964 76.81 18.86 0% 0 0% 0 0% 0 0% 0%
20230427 18.9 19.44 16.86 18.88 -3.28% 1.94% 0% 55236 1.023 198.16 18.52 0% 0 0% 0 0% 0 0% 0%
20230426 18.54 19.62 18.41 19.52 5.29% 1.3% 0% 19679 0.3792 82.96 19.27 0% 0 0% 0 0% 0 0% 0%
20230425 18.8 18.96 18.1 18.54 -1.44% 0.32% 0% 14737 0.2724 56.32 18.48 0% 0 0% 0 0% 0 0% 0%
20230424 19.18 19.26 18.66 18.81 -1.93% -0.37% 0% 14436 0.2726 52.35 18.88 0% 0 0% 0 0% 0 0% 0%
20230421 19.69 20.49 18.89 19.18 -2.49% -2.94% 0% 43596 0.8613 150.97 19.76 0% 0 0% 0 0% 0 0% 0%
20230420 19.6 19.79 19.3 19.67 0.61% 0.67% 0% 19295 0.3771 73.46 19.54 0% 0 0% 0 0% 0 0% 0%
20230419 19.45 19.88 19.31 19.55 0.15% -0.46% 0% 11939 0.2345 43.68 19.64 0% 0 0% 0 0% 0 0% 0%
20230418 19.71 19.85 19.3 19.52 -1.61% -0.15% 0% 15414 0.3013 55.53 19.55 0% 0 0% 0 0% 0 0% 0%
20230417 19.19 19.98 19.19 19.84 2.37% 0.92% 0% 21070 0.4142 77.06 19.66 0% 0 0% 0 0% 0 0% 0%
20230414 19.26 19.73 19.04 19.38 0.57% 0% 0% 20961 0.4063 77.5 19.38 0% 0 0% 0 0% 0 0% 0%
20230413 19.03 19.75 18.96 19.27 0.73% -0.31% 0% 23347 0.4513 86.36 19.33 0% 0 0% 0 0% 0 0% 0%
20230412 19.3 19.79 19.13 19.13 -2.1% -0.88% 0% 33781 0.6519 123.03 19.3 0% 0 0% 0 0% 0 0% 0%
20230411 19.59 20.35 18.89 19.54 -0.36% 0.62% 0% 34494 0.6699 120.15 19.42 0% 0 0% 0 0% 0 0% 0%
20230410 18.78 20.04 18.63 19.61 3.98% 0.67% 0% 39945 0.7783 141.64 19.48 0% 0 0% 0 0% 0 0% 0%
20230407 19.35 19.67 18.78 18.86 -2.53% -1.1% 0% 17800 0.3395 63.52 19.07 0% 0 0% 0 0% 0 0% 0%
20230406 18.42 19.52 18 19.35 6.32% 2.38% 0% 34384 0.6497 117.52 18.9 0% 0 0% 0 0% 0 0% 0%
20230404 18.71 18.76 18.09 18.2 -1.14% -0.82% 0% 16666 0.3058 54.2 18.35 0% 0 0% 0 0% 0 0% 0%
20230403 18.41 18.77 18.23 18.41 -0.75% -0.16% 0% 16867 0.3111 54.94 18.44 0% 0 0% 0 0% 0 0% 0%
20230331 18.9 18.91 18.35 18.55 -1.8% -0.43% 0% 22304 0.4155 71.27 18.63 0% 0 0% 0 0% 0 0% 0%
20230330 19.06 19.14 18.7 18.89 -0.53% -0.05% 0% 20133 0.3806 62.67 18.9 0% 0 0% 0 0% 0 0% 0%
20230329 18.88 19.14 18.34 18.99 0.64% 1.23% 0% 27852 0.5224 86.07 18.76 0% 0 0% 0 0% 0 0% 0%
20230328 17.52 19.08 17.25 18.87 7.64% 2.83% 0% 50781 0.932 143.49 18.35 0% 0 0% 0 0% 0 0% 0%
20230327 18.59 18.59 17.3 17.53 -2.61% -1.24% 0% 32600 0.5785 96.78 17.75 0% 0 0% 0 0% 0 0% 0%
20230324 17.82 18.06 17.42 18 0.61% 1.58% 0% 35336 0.6262 110.56 17.72 0% 0 0% 0 0% 0 0% 0%
20230323 18.16 18.31 17.71 17.89 -2.51% -0.83% 0% 28835 0.5202 14.78 18.04 0% 0 0% 0 0% 0 0% 0%
20230322 17.94 18.55 17.68 18.35 3.61% 0.22% 0% 41632 0.7621 141.53 18.31 0% 0 0% 0 0% 0 0% 0%
20230321 17.24 17.84 17.16 17.71 2.43% 1.49% 0% 19383 0.3383 63.64 17.45 0% 0 0% 0 0% 0 0% 0%
20230320 17.14 17.66 16.86 17.29 0.46% 0.17% 0% 28500 0.4918 78.87 17.26 0% 0 0% 0 0% 0 0% 0%
20230317 17.5 17.76 16.8 17.21 -1.6% 0.12% 0% 39066 0.6714 106.52 17.19 0% 0 0% 0 0% 0 0% 0%
20230316 17.62 18.15 17.47 17.49 -0.34% -2.02% 0% 21580 0.3853 64.91 17.85 0% 0 0% 0 0% 0 0% 0%
20230315 18.55 18.94 17.13 17.55 -5.24% -1.35% 0% 52889 0.9409 162.39 17.79 0% 0 0% 0 0% 0 0% 0%
20230314 19.2 19.2 18.2 18.52 -3.34% 0% 0% 21108 0.391 77.01 18.52 0% 0 0% 0 0% 0 0% 0%
20230313 19.06 19.26 18.84 19.16 -0.47% 0.79% 0% 13479 0.2563 49.49 19.01 0% 0 0% 0 0% 0 0% 0%
20230310 19.5 19.51 19.02 19.25 -1.33% 0.16% 0% 16121 0.3099 55.33 19.22 0% 0 0% 0 0% 0 0% 0%
20230309 19.7 20.08 19.2 19.51 -1.12% -0.41% 0% 28020 0.5488 93.92 19.59 0% 0 0% 0 0% 0 0% 0%
20230308 19.8 19.91 19 19.73 -1.35% 0.97% 0% 35921 0.7019 118.42 19.54 0% 0 0% 0 0% 0 0% 0%
20230307 19.35 20.38 19.24 20 3.79% -0.1% 0% 63181 1.2648 222.24 20.02 0% 0 0% 0 0% 0 0% 0%
20230306 18.63 19.44 18.47 19.27 3.55% 0.94% 0% 29105 0.5556 116.55 19.09 0% 0 0% 0 0% 0 0% 0%
20230303 18.99 19.01 18.3 18.61 -0.85% 0.22% 0% 16186 0.3005 61.07 18.57 0% 0 0% 0 0% 0 0% 0%
20230302 19 19.08 18.72 18.77 -1% -0.37% 0% 11963 0.2254 45.07 18.84 0% 0 0% 0 0% 0 0% 0%
20230301 19.11 19.26 18.87 18.96 -0.78% -0.21% 0% 12015 0.2283 38.66 19 0% 0 0% 0 0% 0 0% 0%
20230228 19.1 19.18 18.77 19.11 1.22% 0.58% 0% 27124 0.5154 80.42 19 0% 0 0% 0 0% 0 0% 0%
20230227 18.55 19.24 18.38 18.88 1.72% -0.11% 0% 36741 0.6945 106.06 18.9 0% 0 0% 0 0% 0 0% 0%
20230224 18.1 18.88 17.91 18.56 3.69% 0.87% 0% 30202 0.5557 83.3 18.4 0% 0 0% 0 0% 0 0% 0%
20230223 18.26 18.38 17.76 17.9 -2.29% -0.06% 0% 35010 0.6272 90.31 17.91 0% 0 0% 0 0% 0 0% 0%
20230222 18.17 18.59 17.95 18.32 0.05% 0.27% 0% 25141 0.4594 68.67 18.27 0% 0 0% 0 0% 0 0% 0%
20230221 18.99 18.99 18.2 18.31 -2.29% -0.65% 0% 18186 0.3351 50 18.43 0% 0 0% 0 0% 0 0% 0%
20230220 18.29 19.38 18.29 18.74 2.52% -0.9% 0% 36784 0.6956 102.91 18.91 0% 0 0% 0 0% 0 0% 0%
20230217 18.53 18.72 18.15 18.28 0.11% -0.76% 0% 19740 0.3637 54.23 18.42 0% 0 0% 0 0% 0 0% 0%
20230216 18.84 19.37 18.15 18.26 -3.08% -2.3% 0% 58925 1.1015 157.26 18.69 0% 0 0% 0 0% 0 0% 0%
20230215 19.57 19.72 18.53 18.84 -3.68% -0.89% 0% 37207 0.7072 101.47 19.01 0% 0 0% 0 0% 0 0% 0%
20230214 19.55 19.6 19.16 19.56 1.14% 0.57% 0% 32420 0.6307 83.17 19.45 0% 0 0% 0 0% 0 0% 0%
20230213 18.82 19.59 18.5 19.34 3.59% 0.57% 0% 40485 0.7786 90.18 19.23 0% 0 0% 0 0% 0 0% 0%
20230210 18.38 19.27 18.38 18.67 1.58% -1.16% 0% 41537 0.7846 89.08 18.89 0% 0 0% 0 0% 0 0% 0%
20230209 18.6 18.6 18.2 18.38 -1.18% -0.16% 0% 19607 0.361 43.54 18.41 0% 0 0% 0 0% 0 0% 0%
20230208 18.68 18.91 18.46 18.6 -0.37% -0.27% 0% 25112 0.4683 56.72 18.65 0% 0 0% 0 0% 0 0% 0%
20230207 18.4 18.75 18.35 18.67 0.43% 0.54% 0% 20698 0.3843 46.88 18.57 0% 0 0% 0 0% 0 0% 0%
20230206 18.49 18.68 18.11 18.59 -0.38% 0.65% 0% 35242 0.6508 78.62 18.47 0% 0 0% 0 0% 0 0% 0%
20230203 18.5 18.88 18.1 18.66 1.91% 0.32% 0% 35568 0.6616 76.39 18.6 0% 0 0% 0 0% 0 0% 0%
20230202 18.58 18.9 17.88 18.31 -1.93% -0.49% 0% 58687 1.0797 129.07 18.4 0% 0 0% 0 0% 0 0% 0%
20230201 17.86 18.77 17.86 18.67 3.32% 1.25% 0% 71765 1.3232 169.23 18.44 0% 0 0% 0 0% 0 0% 0%
20230131 16.99 18.12 16.71 18.07 6.92% 3.49% 0% 96534 1.6853 229.41 17.46 0% 0 0% 0 0% 0 0% 0%
20230130 16.1 17.13 16 16.9 6.16% 1.5% 0% 56193 0.9358 129.32 16.65 0% 0 0% 0 0% 0 0% 0%
20230120 16.34 16.34 15.9 15.92 -1.49% -0.87% 0% 18424 0.2959 36.96 16.06 0% 0 0% 0 0% 0 0% 0%
20230119 16.07 16.24 15.97 16.16 0.5% 0.06% 0% 21088 0.3405 25.38 16.15 0% 0 0% 0 0% 0 0% 0%
20230118 16.33 16.36 16.02 16.08 -0.25% -0.43% 0% 26049 0.4207 51.11 16.15 0% 0 0% 0 0% 0 0% 0%
20230117 16.4 16.49 15.95 16.12 -2.07% 0% 0% 30107 0.4854 61.29 16.12 0% 0 0% 0 0% 0 0% 0%
20230116 15.82 16.59 15.68 16.46 4.64% 0.49% 0% 62988 1.0317 136.26 16.38 0% 0 0% 0 0% 0 0% 0%
20230113 15.86 15.94 15.58 15.73 -0.82% 0.13% 0% 24185 0.38 57.48 15.71 0% 0 0% 0 0% 0 0% 0%
20230112 16.27 16.27 15.73 15.86 -1.86% -0.63% 0% 35528 0.567 90.46 15.96 0% 0 0% 0 0% 0 0% 0%
20230111 16.67 16.69 16 16.16 -1.16% -0.62% 0% 53891 0.8765 151.21 16.26 0% 0 0% 0 0% 0 0% 0%
20230110 16.15 16.64 15.88 16.35 2.83% 0.25% 0% 98037 1.5987 317.98 16.31 0% 0 0% 0 0% 0 0% 0%
20230109 15 16.23 14.95 15.9 7.51% 0.63% 0% 111399 1.76 491.91 15.8 0% 0 0% 0 0% 0 0% 0%
20230106 14.03 15 13.98 14.79 5.42% 1.44% 0% 52130 0.7598 379.85 14.58 0% 0 0% 0 0% 0 0% 0%
20230105 13.83 14.08 13.83 14.03 0.72% 0.14% 0% 7859 0.1101 81.02 14.01 0% 0 0% 0 0% 0 0% 0%
20230104 14.1 14.1 13.81 13.93 0.43% -0.07% 0% 6896 0.0961 68.64 13.94 0% 0 0% 0 0% 0 0% 0%
20230103 13.52 13.93 13.45 13.87 1.84% 0.58% 0% 8913 0.1229 87.27 13.79 0% 0 0% 0 0% 0 0% 0%
20221230 13.79 13.87 13.6 13.62 0.15% -0.8% 0% 6167 0.0847 14.52 13.73 0% 0 0% 0 0% 0 0% 0%
20221229 13.52 13.65 13.52 13.6 0% 0.07% 0% 3658 0.0497 25.46 13.59 0% 0 0% 0 0% 0 0% 0%
20221228 13.69 13.77 13.5 13.6 -0.44% 0.22% 0% 6204 0.0842 39.92 13.57 0% 0 0% 0 0% 0 0% 0%
20221227 13.8 13.8 13.62 13.66 -0.65% -0.07% 0% 7320 0.1001 45.17 13.67 0% 0 0% 0 0% 0 0% 0%
20221226 13.72 13.87 13.72 13.75 -0.15% -0.15% 0% 10830 0.1491 63.1 13.77 0% 0 0% 0 0% 0 0% 0%
20221223 13.54 14.05 13.41 13.77 1.1% 0.36% 0% 13515 0.1854 77.8 13.72 0% 0 0% 0 0% 0 0% 0%
20221222 13.8 13.83 13.58 13.62 -0.73% -0.58% 0% 8963 0.1228 49.59 13.7 0% 0 0% 0 0% 0 0% 0%
20221221 13.66 13.77 13.59 13.72 0.44% 0.44% 0% 11559 0.1579 61.1 13.66 0% 0 0% 0 0% 0 0% 0%
20221220 13.55 13.75 13.52 13.66 0.22% 0.22% 0% 8056 0.1098 42.61 13.63 0% 0 0% 0 0% 0 0% 0%
20221219 13.88 14.01 13.59 13.63 -2.71% -0.58% 0% 16912 0.2318 86.9 13.71 0% 0 0% 0 0% 0 0% 0%
20221216 14.37 14.39 13.9 14.01 -4.56% -0.36% 0% 31738 0.4462 170.02 14.06 0% 0 0% 0 0% 0 0% 0%
20221215 14.88 14.92 14.68 14.68 -0.81% -0.54% 0% 10635 0.157 62.95 14.76 0% 0 0% 0 0% 0 0% 0%
20221214 14.91 14.99 14.79 14.8 -0.67% -0.54% 0% 9019 0.1342 13.83 14.88 0% 0 0% 0 0% 0 0% 0%
20221213 14.9 15.03 14.82 14.9 0% -0.07% 0% 10030 0.1495 60.91 14.91 0% 0 0% 0 0% 0 0% 0%
20221212 15.2 15.2 14.85 14.9 -0.67% -0.13% 0% 9357 0.1396 58.53 14.92 0% 0 0% 0 0% 0 0% 0%
20221209 15.19 15.25 14.93 15 -1.25% -0.33% 0% 14665 0.2207 92.76 15.05 0% 0 0% 0 0% 0 0% 0%
20221208 15.39 15.39 15.17 15.19 -0.85% -0.26% 0% 8510 0.1296 55.24 15.23 0% 0 0% 0 0% 0 0% 0%
20221207 15.31 15.4 15.21 15.32 -0.26% 0.13% 0% 10497 0.1606 68.06 15.3 0% 0 0% 0 0% 0 0% 0%
20221206 15.28 15.41 15.23 15.36 0% 0% 0% 12842 0.1972 77.53 15.36 0% 0 0% 0 0% 0 0% 0%
20221205 15.37 15.56 15.26 15.36 -0.39% 0% 0% 14144 0.2172 74.01 15.36 0% 0 0% 0 0% 0 0% 0%
20221202 15.25 15.55 15.06 15.42 1.65% 0.46% 0% 23343 0.3584 93.79 15.35 0% 0 0% 0 0% 0 0% 0%
20221201 15.03 15.25 15.03 15.17 1.61% 0.2% 0% 11775 0.1783 40.74 15.14 0% 0 0% 0 0% 0 0% 0%
20221130 15.17 15.17 14.91 14.93 -1.39% -0.67% 0% 11534 0.1733 39.05 15.03 0% 0 0% 0 0% 0 0% 0%
20221129 14.88 15.14 14.88 15.14 1.68% 0.33% 0% 12117 0.1828 39.92 15.09 0% 0 0% 0 0% 0 0% 0%
20221128 14.88 15.01 14.61 14.89 -0.87% 0.27% 0% 10970 0.1629 34.11 14.85 0% 0 0% 0 0% 0 0% 0%
20221125 14.96 15.41 14.72 15.02 0.33% -0.13% 0% 16012 0.2408 47.42 15.04 0% 0 0% 0 0% 0 0% 0%
20221124 15.15 15.26 14.92 14.97 -1.45% -0.73% 0% 16241 0.2449 44.55 15.08 0% 0 0% 0 0% 0 0% 0%
20221123 15.4 15.51 15.09 15.19 -1.81% -0.26% 0% 21253 0.3236 54.21 15.23 0% 0 0% 0 0% 0 0% 0%
20221122 15.95 15.95 15.37 15.47 -3.49% -1.28% 0% 36886 0.5781 100.12 15.67 0% 0 0% 0 0% 0 0% 0%
20221121 15.6 16.3 15.54 16.03 1.65% 0.38% 0% 69159 1.1046 206.26 15.97 0% 0 0% 0 0% 0 0% 0%
20221118 15.22 15.89 15.07 15.77 3.75% 2.01% 0% 58121 0.8987 202.3 15.46 0% 0 0% 0 0% 0 0% 0%
20221117 15.25 15.32 15.1 15.2 -0.2% 0.13% 0% 15190 0.2306 62.28 15.18 0% 0 0% 0 0% 0 0% 0%
20221116 15.32 15.42 15.19 15.23 -0.59% -0.33% 0% 19286 0.2946 81.85 15.28 0% 0 0% 0 0% 0 0% 0%
20221115 15.31 15.33 15.11 15.32 0.39% 0.39% 0% 23483 0.3584 102.95 15.26 0% 0 0% 0 0% 0 0% 0%
20221114 15.46 15.61 15.05 15.26 -1.8% -0.13% 0% 28795 0.4401 135.93 15.28 0% 0 0% 0 0% 0 0% 0%
20221111 16.06 16.17 15.51 15.54 -2.2% -1.21% 0% 40854 0.6427 219.81 15.73 0% 0 0% 0 0% 0 0% 0%
20221110 15.23 16.34 15.23 15.89 3.65% -0.56% 0% 44151 0.7055 288.89 15.98 0% 0 0% 0 0% 0 0% 0%
20221109 15.42 15.58 15.16 15.33 -0.65% -0.9% 0% 7494 0.1159 62.35 15.47 0% 0 0% 0 0% 0 0% 0%
20221108 15.42 15.54 15.29 15.43 -0.32% 0.13% 0% 7677 0.1183 63.37 15.41 0% 0 0% 0 0% 0 0% 0%
20221107 15.4 15.62 15.25 15.48 0.65% 0.39% 0% 11506 0.1774 98.83 15.42 0% 0 0% 0 0% 0 0% 0%
20221104 15.38 15.46 15.31 15.38 0.33% -0.06% 0% 10589 0.163 93.93 15.39 0% 0 0% 0 0% 0 0% 0%
20221103 15.16 15.36 15.05 15.33 0.79% 0.52% 0% 8146 0.1242 75.35 15.25 0% 0 0% 0 0% 0 0% 0%
20221102 14.97 15.5 14.9 15.21 1.13% -0.33% 0% 11290 0.1723 106.68 15.26 0% 0 0% 0 0% 0 0% 0%
20221101 14.69 15.05 14.58 15.04 2.73% 1.21% 0% 7391 0.1098 71.55 14.86 0% 0 0% 0 0% 0 0% 0%
20221031 14.33 14.75 14.3 14.64 2.45% 0.34% 0% 7466 0.1089 70.54 14.59 0% 0 0% 0 0% 0 0% 0%
20221028 14.75 15.09 14.28 14.29 -5.3% -2.52% 0% 10208 0.1496 95.25 14.66 0% 0 0% 0 0% 0 0% 0%
20221027 15.03 15.23 15.02 15.09 0% -0.13% 0% 6857 0.1036 63.04 15.11 0% 0 0% 0 0% 0 0% 0%
20221026 14.73 15.15 14.67 15.09 2.44% 0.67% 0% 9017 0.1352 82.86 14.99 0% 0 0% 0 0% 0 0% 0%
20221025 14.87 15.15 14.57 14.73 -0.94% -0.61% 0% 6470 0.0959 60.69 14.82 0% 0 0% 0 0% 0 0% 0%
20221024 15.15 15.35 14.82 14.87 -1.78% -1.46% 0% 8139 0.1228 79.03 15.09 0% 0 0% 0 0% 0 0% 0%
20221021 15.07 15.27 15.03 15.14 0.53% 0.07% 0% 5809 0.0879 56.64 15.13 0% 0 0% 0 0% 0 0% 0%
20221020 15.01 15.28 15 15.06 -0.79% -0.46% 0% 6511 0.0985 61.25 15.13 0% 0 0% 0 0% 0 0% 0%
20221019 15.46 15.46 15.13 15.18 -0.91% -0.39% 0% 7125 0.1086 64.65 15.24 0% 0 0% 0 0% 0 0% 0%
20221018 15.43 15.48 15.15 15.32 -0.13% 0% 0% 8440 0.1293 72.22 15.32 0% 0 0% 0 0% 0 0% 0%
20221017 15.01 15.41 14.98 15.34 1.12% 0.39% 0% 9938 0.1519 84.47 15.28 0% 0 0% 0 0% 0 0% 0%
20220720 16.9 17.79 16.82 17.54 3.73% 0.75% 0% 26188 0.456 112.53 17.41 0% 0 0% 0 0% 0 0% 0%
20220719 16.81 16.96 16.68 16.91 0.3% 0.18% 0% 8428 0.1423 34.52 16.88 0% 0 0% 0 0% 0 0% 0%
20220718 16.28 16.87 16.2 16.86 3.06% 0.78% 0% 11754 0.1967 44.14 16.73 0% 0 0% 0 0% 0 0% 0%
20220715 16.55 16.66 16.26 16.36 -0.67% -0.49% 0% 11170 0.1836 40.07 16.44 0% 0 0% 0 0% 0 0% 0%
20220714 16.08 16.68 16.07 16.47 2.04% 0.18% 0% 13166 0.2165 47.3 16.44 0% 0 0% 0 0% 0 0% 0%
20220713 16.08 16.25 15.89 16.14 1% 0.37% 0% 8895 0.143 29.16 16.08 0% 0 0% 0 0% 0 0% 0%
20220712 16.69 16.69 15.98 15.98 -3.15% -0.87% 0% 13105 0.2112 38.7 16.12 0% 0 0% 0 0% 0 0% 0%
20220711 16.65 16.74 16.4 16.5 -1.37% -0.12% 0% 10236 0.1691 26.58 16.52 0% 0 0% 0 0% 0 0% 0%
20220708 16.81 17.06 16.72 16.73 0.3% -1.01% 0% 10265 0.1735 25.69 16.9 0% 0 0% 0 0% 0 0% 0%
20220707 16.9 17.17 16.57 16.68 -1.77% -0.6% 0% 12387 0.2078 27.49 16.78 0% 0 0% 0 0% 0 0% 0%
20220706 16.9 17.18 16.78 16.98 0.06% 0.3% 0% 13003 0.2201 29.78 16.93 0% 0 0% 0 0% 0 0% 0%
20220705 17.41 17.52 16.71 16.97 -2.53% -0.41% 0% 20967 0.3573 49.4 17.04 0% 0 0% 0 0% 0 0% 0%
20220704 17.68 17.73 17.37 17.41 -1.69% -0.17% 0% 16185 0.2823 38.93 17.44 0% 0 0% 0 0% 0 0% 0%
20220701 17.8 17.8 17.45 17.71 -0.51% 0.57% 0% 15384 0.2709 36.75 17.61 0% 0 0% 0 0% 0 0% 0%
20220630 18 18.05 17.63 17.8 -1.11% 0% 0% 25025 0.4455 60.02 17.8 0% 0 0% 0 0% 0 0% 0%
20220629 18.44 18.58 17.9 18 -2.76% -1.1% 0% 28016 0.5099 72.68 18.2 0% 0 0% 0 0% 0 0% 0%
20220628 18.08 18.88 17.9 18.51 3.99% 0.38% 0% 56659 1.0447 154.22 18.44 0% 0 0% 0 0% 0 0% 0%
20220627 17.87 17.99 17.46 17.8 -0.39% 0.62% 0% 26505 0.4688 78.59 17.69 0% 0 0% 0 0% 0 0% 0%
20220624 16.91 18.48 16.91 17.87 5.24% 0.51% 0% 49966 0.8885 153.41 17.78 0% 0 0% 0 0% 0 0% 0%
20220623 17.06 17.25 16.62 16.98 0.89% 0.71% 0% 13496 0.2275 46.3 16.86 0% 0 0% 0 0% 0 0% 0%
20220622 17.5 17.5 16.81 16.83 -2.43% -1.29% 0% 14618 0.2492 51.67 17.05 0% 0 0% 0 0% 0 0% 0%
20220621 17.38 17.49 17.05 17.25 -0.81% -0.12% 0% 15643 0.2702 56.96 17.27 0% 0 0% 0 0% 0 0% 0%
20220620 17.01 17.58 16.98 17.39 1.7% 0% 0% 17620 0.3064 66.32 17.39 0% 0 0% 0 0% 0 0% 0%
20220617 16.83 17.16 16.77 17.1 1.3% 0.65% 0% 15717 0.267 57.68 16.99 0% 0 0% 0 0% 0 0% 0%
20220616 16.65 17.1 16.65 16.88 0.48% -0.53% 0% 11868 0.2014 42.79 16.97 0% 0 0% 0 0% 0 0% 0%
20220615 17.19 17.47 16.8 16.8 -1.35% -1.93% 0% 22668 0.3882 77.48 17.13 0% 0 0% 0 0% 0 0% 0%
20220614 16.94 17.12 16.71 17.03 -0.47% 0.47% 0% 19074 0.3233 61.6 16.95 0% 0 0% 0 0% 0 0% 0%
20220613 16.71 17.18 16.58 17.11 2.46% 0.88% 0% 22093 0.3748 63.62 16.96 0% 0 0% 0 0% 0 0% 0%
20220610 16.42 16.81 16.2 16.7 2.02% 0.3% 0% 12723 0.2118 35.21 16.65 0% 0 0% 0 0% 0 0% 0%
20220609 16.79 16.79 16.23 16.37 -2.21% -0.55% 0% 12390 0.2039 30.69 16.46 0% 0 0% 0 0% 0 0% 0%
20220608 16.92 17.1 16.42 16.74 -1.06% 0.06% 0% 16426 0.2748 41.33 16.73 0% 0 0% 0 0% 0 0% 0%
20220607 17.1 17.15 16.75 16.92 -1.4% 0.06% 0% 17911 0.3029 43.96 16.91 0% 0 0% 0 0% 0 0% 0%
20220606 16.81 17.21 16.8 17.16 1.72% 0.41% 0% 22913 0.3915 57.6 17.09 0% 0 0% 0 0% 0 0% 0%
20220602 16.73 16.93 16.51 16.87 0.84% 0.78% 0% 22481 0.3763 56.91 16.74 0% 0 0% 0 0% 0 0% 0%
20220601 16.65 16.98 16.52 16.73 0% -0.12% 0% 25628 0.4293 66.42 16.75 0% 0 0% 0 0% 0 0% 0%
20220531 16.72 16.81 16.4 16.73 -1.47% 0.42% 0% 34094 0.568 89.54 16.66 0% 0 0% 0 0% 0 0% 0%
20220530 16.21 17.45 15.89 17.18 5.98% 1.72% 0% 55909 0.9445 156.35 16.89 0% 0 0% 0 0% 0 0% 0%
20220527 16.64 16.68 16.05 16.21 -1.4% -0.49% 0% 25863 0.4213 75.26 16.29 0% 0 0% 0 0% 0 0% 0%
20220526 16.11 17.3 15.9 16.44 3.92% -0.6% 0% 42679 0.7061 119.24 16.54 0% 0 0% 0 0% 0 0% 0%
20220525 15.4 15.92 15.32 15.82 1.41% 0.25% 0% 10480 0.1654 28.11 15.78 0% 0 0% 0 0% 0 0% 0%
20220524 16.4 16.74 15.6 15.6 -4.88% -3.88% 0% 25771 0.4183 63.42 16.23 0% 0 0% 0 0% 0 0% 0%
20220523 16.21 16.45 16.15 16.4 1.42% 0.43% 0% 14483 0.2365 34.29 16.33 0% 0 0% 0 0% 0 0% 0%
20220520 15.98 16.28 15.95 16.17 1.32% 0.37% 0% 13483 0.2172 28.87 16.11 0% 0 0% 0 0% 0 0% 0%
20220519 15.8 16.06 15.66 15.96 -0.25% 0.5% 0% 11618 0.1845 22.89 15.88 0% 0 0% 0 0% 0 0% 0%
20220518 15.94 16.26 15.8 16 1.01% -0.31% 0% 12680 0.2035 24.21 16.05 0% 0 0% 0 0% 0 0% 0%
20220517 15.83 16.02 15.68 15.84 -0.63% 0.06% 0% 12408 0.1964 22.71 15.83 0% 0 0% 0 0% 0 0% 0%
20220516 15.93 16.21 15.82 15.94 0.89% -0.56% 0% 18792 0.3012 33.91 16.03 0% 0 0% 0 0% 0 0% 0%
20220513 16.01 16.29 15.63 15.8 -1.19% -0.32% 0% 25144 0.3985 44.33 15.85 0% 0 0% 0 0% 0 0% 0%
20220512 15.72 16.19 15.53 15.99 0.76% 0.31% 0% 14518 0.2314 25.73 15.94 0% 0 0% 0 0% 0 0% 0%
20220511 16.02 16.49 15.85 15.87 -0.94% -2.22% 0% 18574 0.3014 32.05 16.23 0% 0 0% 0 0% 0 0% 0%
20220510 15.77 16.28 15.61 16.02 0.31% -0.12% 0% 19343 0.3103 33.32 16.04 0% 0 0% 0 0% 0 0% 0%
20220509 15.44 16.11 15.4 15.97 3.1% 0.82% 0% 15758 0.2496 26.76 15.84 0% 0 0% 0 0% 0 0% 0%
20220506 15.12 15.55 15.02 15.49 -0.13% 0.65% 0% 11428 0.1759 19.2 15.39 0% 0 0% 0 0% 0 0% 0%
20220505 14.88 15.8 14.71 15.51 4.23% 0.78% 0% 17675 0.2721 30.53 15.39 0% 0 0% 0 0% 0 0% 0%
20220429 14.25 15 14.25 14.88 4.86% 0.68% 0% 17433 0.2577 28.6 14.78 0% 0 0% 0 0% 0 0% 0%
20220428 14.84 14.84 14.08 14.19 -4.44% -1.87% 0% 13371 0.1933 20.81 14.46 0% 0 0% 0 0% 0 0% 0%
20220427 14.32 14.95 13.88 14.85 1.43% 3.13% 0% 20131 0.2899 29.34 14.4 0% 0 0% 0 0% 0 0% 0%
20220426 14.99 15.19 14.41 14.64 -1.61% -1.15% 0% 17213 0.255 22.56 14.81 0% 0 0% 0 0% 0 0% 0%
20220425 15.77 16.2 14.83 14.88 -7.98% -4.92% 0% 21878 0.3424 26.22 15.65 0% 0 0% 0 0% 0 0% 0%
20220422 15.76 16.3 15.64 16.17 2.47% 0.94% 0% 16594 0.2658 76.74 16.02 0% 0 0% 0 0% 0 0% 0%
20220421 16.68 16.76 15.61 15.78 -5.4% -2.23% 0% 18864 0.3044 83.56 16.14 0% 0 0% 0 0% 0 0% 0%
20220420 17.21 17.21 16.5 16.68 -3.19% -1.13% 0% 15049 0.2539 62.99 16.87 0% 0 0% 0 0% 0 0% 0%
20220419 16.88 17.24 16.8 17.23 2.32% 1.17% 0% 9612 0.1637 32.84 17.03 0% 0 0% 0 0% 0 0% 0%
20220418 16.33 16.92 16.29 16.84 1.26% 1.14% 0% 9402 0.1565 28.69 16.65 0% 0 0% 0 0% 0 0% 0%
20220415 17.3 17.31 16.59 16.63 -4.15% -1.13% 0% 16233 0.273 45.04 16.82 0% 0 0% 0 0% 0 0% 0%
20220414 17.43 17.76 17.07 17.35 -0.23% -0.06% 0% 16148 0.2803 40.9 17.36 0% 0 0% 0 0% 0 0% 0%
20220413 17.95 17.95 17.37 17.39 -4.4% -0.8% 0% 19254 0.3375 42.01 17.53 0% 0 0% 0 0% 0 0% 0%
20220412 18.09 18.19 17.3 18.19 1.06% 2.42% 0% 24362 0.4327 43.64 17.76 0% 0 0% 0 0% 0 0% 0%
20220411 18.74 18.98 17.95 18 -4.46% -2.17% 0% 18501 0.3405 28.7 18.4 0% 0 0% 0 0% 0 0% 0%
20220408 19.5 19.65 18.81 18.84 -2.48% -1.93% 0% 20746 0.3986 31.65 19.21 0% 0 0% 0 0% 0 0% 0%
20220407 20.54 20.68 19.25 19.32 -6.53% -2.67% 0% 30418 0.6037 43.84 19.85 0% 0 0% 0 0% 0 0% 0%
20220401 20.73 21.33 19.54 21.3 2.16% 5.39% 0% 60739 1.2277 83.46 20.21 0% 0 0% 0 0% 0 0% 0%
20220331 20.8 21.47 20.55 20.85 -0.76% -0.38% 0% 29422 0.6157 42.74 20.93 0% 0 0% 0 0% 0 0% 0%
20220330 21.39 21.6 20.74 21.01 -1.27% -0.1% 0% 35828 0.7533 50.19 21.03 0% 0 0% 0 0% 0 0% 0%
20220329 21.63 22.12 21.04 21.28 -0.09% -1.02% 0% 49348 1.0612 72.19 21.5 0% 0 0% 0 0% 0 0% 0%
20220328 22.5 23.39 21.2 21.3 -6% -3.31% 0% 63974 1.4091 98.55 22.03 0% 0 0% 0 0% 0 0% 0%
20220325 23.49 24.24 22.65 22.66 -2.96% -3.82% 0% 91844 2.1639 160.53 23.56 0% 0 0% 0 0% 0 0% 0%
20220324 20.8 23.86 20.77 23.35 10.3% 2.82% 0% 102070 2.3178 198.86 22.71 0% 0 0% 0 0% 0 0% 0%
20220323 21.99 22.29 21.14 21.17 -5.24% -1.63% 0% 44059 0.9482 96.3 21.52 0% 0 0% 0 0% 0 0% 0%
20220322 22.5 22.57 21.73 22.34 -0.71% 1.22% 0% 60702 1.3398 146.49 22.07 0% 0 0% 0 0% 0 0% 0%
20220321 20.95 22.62 20.95 22.5 7.24% 3.83% 0% 69411 1.5038 188.31 21.67 0% 0 0% 0 0% 0 0% 0%
20220318 20.76 21.39 20.56 20.98 0% -0.05% 0% 37690 0.7912 116.21 20.99 0% 0 0% 0 0% 0 0% 0%
20220317 19.65 21.35 19.58 20.98 7.26% 1.55% 0% 47274 0.9765 155.19 20.66 0% 0 0% 0 0% 0 0% 0%
20220316 19.68 19.8 18.6 19.56 2.09% 1.19% 0% 22802 0.4408 81.85 19.33 0% 0 0% 0 0% 0 0% 0%
20220315 20.17 20.54 19.08 19.16 -6.85% -3.96% 0% 30171 0.6019 116.53 19.95 0% 0 0% 0 0% 0 0% 0%
20220311 19.19 20.5 18.94 19.98 2.94% 1.27% 0% 21977 0.4336 89.9 19.73 0% 0 0% 0 0% 0 0% 0%
20220310 19.16 19.64 19.16 19.41 2.54% 0.15% 0% 12867 0.2494 54.84 19.38 0% 0 0% 0 0% 0 0% 0%
20220309 19.4 19.69 18.15 18.93 -2.97% 0.16% 0% 21451 0.4054 83.25 18.9 0% 0 0% 0 0% 0 0% 0%
20220308 20.4 20.54 19.37 19.51 -4.55% -1.51% 0% 17301 0.3427 72.91 19.81 0% 0 0% 0 0% 0 0% 0%
20220307 20.9 21.17 20.38 20.44 -2.94% -1.06% 0% 18070 0.3733 78.19 20.66 0% 0 0% 0 0% 0 0% 0%
20220304 21.1 21.48 20.85 21.06 0.29% -0.75% 0% 20511 0.4353 89.49 21.22 0% 0 0% 0 0% 0 0% 0%
20220303 21.15 21.4 20.88 21 0% -0.52% 0% 17596 0.3714 79.74 21.11 0% 0 0% 0 0% 0 0% 0%
20220302 20.78 21.06 20.77 21 -0.1% 0.48% 0% 11508 0.2405 51.22 20.9 0% 0 0% 0 0% 0 0% 0%
20220301 20.92 21.24 20.85 21.02 0.48% -0.1% 0% 10614 0.2233 45.54 21.04 0% 0 0% 0 0% 0 0% 0%
20220228 20.93 21.11 20.53 20.92 -0.76% 0.53% 0% 15879 0.3305 68.18 20.81 0% 0 0% 0 0% 0 0% 0%
20220225 21.36 21.65 21.03 21.08 -0.47% -0.94% 0% 16221 0.3452 72.29 21.28 0% 0 0% 0 0% 0 0% 0%
20220224 21.29 21.87 20.64 21.18 -1.03% -0.7% 0% 30953 0.6601 137.21 21.33 0% 0 0% 0 0% 0 0% 0%
20220223 21.23 21.54 21.19 21.4 1.95% 0.09% 0% 17803 0.3806 83.72 21.38 0% 0 0% 0 0% 0 0% 0%
20220222 21.59 21.59 20.82 20.99 -2.82% -0.43% 0% 19715 0.4156 90.85 21.08 0% 0 0% 0 0% 0 0% 0%
20220221 20.91 21.79 20.91 21.6 3.85% 0.98% 0% 24449 0.523 61.16 21.39 0% 0 0% 0 0% 0 0% 0%
20220218 20.98 20.98 20.45 20.8 -0.24% 0.43% 0% 10949 0.2267 16.29 20.71 0% 0 0% 0 0% 0 0% 0%
20220217 20.99 21.26 20.79 20.85 -1.28% -0.76% 0% 18433 0.3873 18.22 21.01 0% 0 0% 0 0% 0 0% 0%
20220216 20.78 21.37 20.42 21.12 3.68% 0.76% 0% 21935 0.4598 17.52 20.96 0% 0 0% 0 0% 0 0% 0%
20220215 20.21 20.51 20.12 20.37 0.69% 0.2% 0% 9749 0.1982 6.49 20.33 0% 0 0% 0 0% 0 0% 0%
20220214 20.02 20.5 20 20.23 0.9% -0.15% 0% 11971 0.2425 7.14 20.26 0% 0 0% 0 0% 0 0% 0%
20220211 20.86 20.87 20.05 20.05 -3.93% -1.47% 0% 16369 0.3331 8.31 20.35 0% 0 0% 0 0% 0 0% 0%
20220210 21.08 21.46 20.79 20.87 -1.37% -1.04% 0% 18029 0.3803 8.49 21.09 0% 0 0% 0 0% 0 0% 0%
20220209 20.56 21.18 20.5 21.16 2.17% 1.24% 0% 18544 0.3876 8.17 20.9 0% 0 0% 0 0% 0 0% 0%
20211203 28.31 28.8 26.37 26.66 -6.46% -1.22% 0% 163181 4.4036 85.96 26.99 0% 0 0% 0 0% 0 0% 0%
20211202 28.25 30.66 28.25 28.5 -2.43% -3% 0% 198184 5.8222 113.35 29.38 0% 0 0% 0 0% 0 0% 0%
20211201 28.81 32.98 28.46 29.21 0.31% -4.32% 0% 245644 7.4986 150.3 30.53 0% 0 0% 0 0% 0 0% 0%
20211130 28.03 29.66 27.61 29.12 3.34% 1.89% 0% 186638 5.3338 114.89 28.58 0% 0 0% 0 0% 0 0% 0%
20211129 27.38 29.61 27.38 28.18 4.02% -0.6% 0% 166784 4.729 101.35 28.35 0% 0 0% 0 0% 0 0% 0%
20211126 27.93 28.39 27.04 27.09 -5.05% -1.99% 0% 119862 3.3124 65.51 27.64 0% 0 0% 0 0% 0 0% 0%
20211125 26.95 29 26.19 28.53 6.1% 2.88% 0% 209092 5.7983 102.22 27.73 0% 0 0% 0 0% 0 0% 0%
20211124 27.69 27.82 26.7 26.89 -4.17% -1.03% 0% 130984 3.5583 61.88 27.17 0% 0 0% 0 0% 0 0% 0%
20211123 27.2 28.4 27 28.06 2.82% 1.19% 0% 139005 3.8543 62.21 27.73 0% 0 0% 0 0% 0 0% 0%
20211122 26.51 27.68 26.51 27.29 1.3% 0.74% 0% 135221 3.6626 53.59 27.09 0% 0 0% 0 0% 0 0% 0%
20211119 25.79 27.25 25.31 26.94 1.85% 2.79% 0% 145997 3.827 45.36 26.21 0% 0 0% 0 0% 0 0% 0%
20211118 26.3 27.88 25.86 26.45 0.95% -1.64% 0% 151727 4.0794 51.96 26.89 0% 0 0% 0 0% 0 0% 0%
20211117 25.31 26.89 25.2 26.2 1.91% 0.58% 0% 143177 3.7295 37.93 26.05 0% 0 0% 0 0% 0 0% 0%
20211116 27.8 27.81 25.52 25.71 -11.89% -2.02% 0% 197866 5.1928 54.08 26.24 0% 0 0% 0 0% 0 0% 0%
20211115 28 31 27.51 29.18 4.4% 0.07% 0% 278383 8.1174 64.14 29.16 0% 0 0% 0 0% 0 0% 0%
20211112 25.53 29.88 24.88 27.95 3.06% 2.46% 0% 321512 8.7715 42.56 27.28 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