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. 奥尼电子301189
    4. 返回上一页 刷新
股票代码（例：sz301189）       342条   (进入奥尼电子股票专站) 奥尼电子股票成本分析
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 28.37 29.4 28.23 29.1 3.19% 0.48% 0% 12838 0.3718 153.44 28.96 0% 0 0% 0 0% 0 0% 0%
20230927 28.21 28.52 28.08 28.2 -0.04% -0.35% 0% 4872 0.1379 61.56 28.3 0% 0 0% 0 0% 0 0% 0%
20230926 28.79 28.79 28.2 28.21 -1.71% -0.35% 0% 4419 0.1251 55.27 28.31 0% 0 0% 0 0% 0 0% 0%
20230925 28.96 29.08 28.55 28.7 -0.86% -0.07% 0% 4767 0.1369 59.33 28.72 0% 0 0% 0 0% 0 0% 0%
20230922 28.09 28.95 27.92 28.95 2.99% 1.12% 0% 6731 0.1927 81.36 28.63 0% 0 0% 0 0% 0 0% 0%
20230921 28 28.39 27.91 28.11 0.11% -0.18% 0% 4460 0.1256 55.15 28.16 0% 0 0% 0 0% 0 0% 0%
20230920 28.22 28.52 28 28.08 -0.35% -0.64% 0% 5931 0.1676 72.03 28.26 0% 0 0% 0 0% 0 0% 0%
20230919 28.89 28.93 28.03 28.18 -2.46% -0.42% 0% 9817 0.2778 119.51 28.3 0% 0 0% 0 0% 0 0% 0%
20230918 28.44 29.4 28.32 28.89 1.05% -0.31% 0% 8864 0.2569 116.51 28.98 0% 0 0% 0 0% 0 0% 0%
20230915 28.82 29.07 28.4 28.59 -0.73% -0.28% 0% 6097 0.1748 83.23 28.67 0% 0 0% 0 0% 0 0% 0%
20230914 29.4 29.4 28.68 28.8 -1.54% -0.21% 0% 6465 0.1866 90.31 28.86 0% 0 0% 0 0% 0 0% 0%
20230913 29.66 29.66 29.01 29.25 -0.98% -0.14% 0% 5183 0.1518 74.55 29.29 0% 0 0% 0 0% 0 0% 0%
20230912 29.75 29.99 29.44 29.54 -0.87% -0.2% 0% 4790 0.1418 64.59 29.6 0% 0 0% 0 0% 0 0% 0%
20230911 29.71 30.08 29.4 29.8 0.91% 0.03% 0% 6750 0.2011 83.79 29.79 0% 0 0% 0 0% 0 0% 0%
20230908 29.44 29.7 29.33 29.53 0.65% -0.1% 0% 3999 0.1182 48.81 29.56 0% 0 0% 0 0% 0 0% 0%
20230907 29.86 29.9 29.3 29.34 -1.48% -0.81% 0% 5376 0.159 63.01 29.58 0% 0 0% 0 0% 0 0% 0%
20230906 29.5 29.8 29.2 29.78 1.33% 0.47% 0% 5297 0.157 62.27 29.64 0% 0 0% 0 0% 0 0% 0%
20230905 29.37 29.71 29.23 29.39 0.34% -0.37% 0% 5241 0.1546 60.38 29.5 0% 0 0% 0 0% 0 0% 0%
20230904 28.97 29.3 28.92 29.29 1.1% 0.58% 0% 4831 0.1407 52.67 29.12 0% 0 0% 0 0% 0 0% 0%
20230901 29.14 29.38 28.9 28.97 -0.55% -0.24% 0% 3967 0.1152 42.25 29.04 0% 0 0% 0 0% 0 0% 0%
20230831 29.17 29.29 29.04 29.13 -0.51% -0.1% 0% 4781 0.1394 50.84 29.16 0% 0 0% 0 0% 0 0% 0%
20230830 28.62 29.47 28.52 29.28 2.2% 0.34% 0% 10073 0.2939 105.53 29.18 0% 0 0% 0 0% 0 0% 0%
20230829 27.56 28.69 27.04 28.65 5.8% 1.49% 0% 10990 0.3102 82.25 28.23 0% 0 0% 0 0% 0 0% 0%
20230828 28.38 28.6 27.08 27.08 1.08% -2.94% 0% 7688 0.2145 64.53 27.9 0% 0 0% 0 0% 0 0% 0%
20230825 27.75 27.99 26.72 26.79 -3.74% -1.62% 0% 7842 0.2135 95.22 27.23 0% 0 0% 0 0% 0 0% 0%
20230824 28.17 28.47 27.83 27.83 -1.07% -0.82% 0% 5281 0.1482 68.07 28.06 0% 0 0% 0 0% 0 0% 0%
20230823 28.7 28.79 28.12 28.13 -2.39% -0.95% 0% 4659 0.1323 59.93 28.4 0% 0 0% 0 0% 0 0% 0%
20230822 29.12 29.34 28.28 28.82 -0.96% 0.59% 0% 6573 0.1883 90.14 28.65 0% 0 0% 0 0% 0 0% 0%
20230821 28.83 29.4 28.83 29.1 0.28% -0.31% 0% 3608 0.1053 54.26 29.19 0% 0 0% 0 0% 0 0% 0%
20230818 29.06 29.49 29.01 29.02 -0.24% -0.72% 0% 4851 0.1418 76.39 29.23 0% 0 0% 0 0% 0 0% 0%
20230817 28.7 29.24 28.37 29.09 1.18% 0.8% 0% 6635 0.1915 96.42 28.86 0% 0 0% 0 0% 0 0% 0%
20230816 29.1 29.22 28.72 28.75 -1.44% -0.66% 0% 4831 0.1398 71.12 28.94 0% 0 0% 0 0% 0 0% 0%
20230815 29.25 29.48 28.96 29.17 -0.21% 0.03% 0% 3045 0.0888 45.12 29.16 0% 0 0% 0 0% 0 0% 0%
20230814 29 29.29 28.69 29.23 0.65% 0.86% 0% 4238 0.1228 60.78 28.98 0% 0 0% 0 0% 0 0% 0%
20230811 29.57 29.57 29.03 29.04 -1.53% -0.85% 0% 4513 0.1322 65.48 29.29 0% 0 0% 0 0% 0 0% 0%
20230810 29.15 29.68 29.15 29.49 1.13% 0.17% 0% 5512 0.1623 59.25 29.44 0% 0 0% 0 0% 0 0% 0%
20230809 29.37 29.38 29.11 29.16 -0.68% -0.14% 0% 3195 0.0933 33.55 29.2 0% 0 0% 0 0% 0 0% 0%
20230808 29.78 29.78 29.23 29.36 -0.34% 0.03% 0% 4248 0.1247 52.59 29.35 0% 0 0% 0 0% 0 0% 0%
20230807 29.63 29.85 29.42 29.46 -0.71% -0.27% 0% 4804 0.1419 56.62 29.54 0% 0 0% 0 0% 0 0% 0%
20230804 29.76 30.08 29.61 29.67 -0.3% -0.34% 0% 9816 0.2922 118.46 29.77 0% 0 0% 0 0% 0 0% 0%
20230803 30.01 30.28 29.7 29.76 -1.06% -0.17% 0% 5995 0.1787 76.88 29.81 0% 0 0% 0 0% 0 0% 0%
20230802 30.3 30.48 30.01 30.08 -1.05% -0.13% 0% 5418 0.1632 69.99 30.12 0% 0 0% 0 0% 0 0% 0%
20230801 30.54 30.67 30.31 30.4 -0.52% -0.03% 0% 4291 0.1305 56.46 30.41 0% 0 0% 0 0% 0 0% 0%
20230731 30.5 30.59 30.26 30.56 0.82% 0.26% 0% 3596 0.1096 46.29 30.48 0% 0 0% 0 0% 0 0% 0%
20230728 30.28 30.53 29.87 30.31 0.03% 0.3% 0% 9325 0.2818 118.83 30.22 0% 0 0% 0 0% 0 0% 0%
20230727 30.71 30.82 30.24 30.3 -1.3% -0.43% 0% 10032 0.3053 132.74 30.43 0% 0 0% 0 0% 0 0% 0%
20230726 31.17 31.17 30.63 30.7 -1.29% -0.36% 0% 5420 0.167 73.16 30.81 0% 0 0% 0 0% 0 0% 0%
20230725 30.91 31.22 30.65 31.1 1.57% 0.45% 0% 8498 0.2631 110.34 30.96 0% 0 0% 0 0% 0 0% 0%
20230724 30.44 30.98 30.3 30.62 -0.07% -0.13% 0% 4038 0.1238 52.76 30.66 0% 0 0% 0 0% 0 0% 0%
20230721 31.09 31.35 30.64 30.64 -1.32% -1% 0% 5634 0.1744 72.63 30.95 0% 0 0% 0 0% 0 0% 0%
20230720 31.62 31.92 30.96 31.05 -1.74% -0.7% 0% 6828 0.2135 86.57 31.27 0% 0 0% 0 0% 0 0% 0%
20230719 31.77 32.08 31.55 31.6 -0.72% -0.32% 0% 5032 0.1595 61.26 31.7 0% 0 0% 0 0% 0 0% 0%
20230718 32 32.17 31.77 31.83 -0.25% -0.41% 0% 6409 0.2048 77.91 31.96 0% 0 0% 0 0% 0 0% 0%
20230717 32.04 32.07 31.61 31.91 -0.22% 0.19% 0% 4895 0.1559 56.01 31.85 0% 0 0% 0 0% 0 0% 0%
20230714 31.84 32.19 31.67 31.98 0.6% 0.06% 0% 8537 0.2728 96.5 31.96 0% 0 0% 0 0% 0 0% 0%
20230713 31.23 31.8 31.06 31.79 2.45% 0.76% 0% 8997 0.2839 103.79 31.55 0% 0 0% 0 0% 0 0% 0%
20230712 31.7 31.83 30.9 31.03 -1.96% -0.86% 0% 7092 0.222 79.36 31.3 0% 0 0% 0 0% 0 0% 0%
20230711 31.55 32.05 31.55 31.65 0.29% -0.44% 0% 5534 0.1759 65.77 31.79 0% 0 0% 0 0% 0 0% 0%
20230710 31.57 31.85 31.4 31.56 -0.03% -0.03% 0% 5331 0.1683 58.18 31.57 0% 0 0% 0 0% 0 0% 0%
20230707 31.92 32 31.37 31.57 -0.94% 0% 0% 7101 0.2242 74.9 31.57 0% 0 0% 0 0% 0 0% 0%
20230706 31.42 32.07 31.13 31.87 2.02% 0.28% 0% 11223 0.3567 121.53 31.78 0% 0 0% 0 0% 0 0% 0%
20230705 31.36 31.58 31.18 31.24 -0.54% -0.45% 0% 6011 0.1886 57.84 31.38 0% 0 0% 0 0% 0 0% 0%
20230704 30.77 31.43 30.52 31.41 2.58% 0.9% 0% 11841 0.3686 111.91 31.13 0% 0 0% 0 0% 0 0% 0%
20230703 30.85 30.98 30.53 30.62 0.1% -0.2% 0% 6500 0.1994 57.79 30.68 0% 0 0% 0 0% 0 0% 0%
20230630 30.19 30.75 30.19 30.59 1.32% 0.26% 0% 6349 0.1937 49.56 30.51 0% 0 0% 0 0% 0 0% 0%
20230629 29.6 30.65 29.56 30.19 2.13% 0.1% 0% 8131 0.2452 55 30.16 0% 0 0% 0 0% 0 0% 0%
20230628 30.04 30.19 28.88 29.56 -1.37% 0.58% 0% 9014 0.2649 48.23 29.39 0% 0 0% 0 0% 0 0% 0%
20230627 29.56 30.2 29.55 29.97 0.91% 0.03% 0% 6942 0.208 37.94 29.96 0% 0 0% 0 0% 0 0% 0%
20230626 30 30.48 29.69 29.7 -1.46% -1% 0% 8450 0.2535 45.65 30 0% 0 0% 0 0% 0 0% 0%
20230621 31.69 31.7 30.1 30.14 -4.32% -1.7% 0% 14509 0.4448 77.45 30.66 0% 0 0% 0 0% 0 0% 0%
20230620 31.96 31.96 31.38 31.7 -1% 0.13% 0% 12190 0.3859 66.01 31.66 0% 0 0% 0 0% 0 0% 0%
20230619 32.29 32.34 31.7 32.02 -1.02% -0.03% 0% 15052 0.4821 75.71 32.03 0% 0 0% 0 0% 0 0% 0%
20230616 32.1 32.69 31.67 32.35 0.53% 0.59% 0% 16248 0.5226 83.28 32.16 0% 0 0% 0 0% 0 0% 0%
20230615 32.8 33.12 32.1 32.18 -1.17% -1.35% 0% 19815 0.6464 107.45 32.62 0% 0 0% 0 0% 0 0% 0%
20230614 33 33.5 32.38 32.56 -2.19% -0.7% 0% 22317 0.7318 129.32 32.79 0% 0 0% 0 0% 0 0% 0%
20230613 31.2 33.65 30.89 33.29 6.53% 1.28% 0% 38697 1.2719 251.08 32.87 0% 0 0% 0 0% 0 0% 0%
20230612 31.04 31.39 30.81 31.25 0.74% 0.42% 0% 7770 0.2418 61.62 31.12 0% 0 0% 0 0% 0 0% 0%
20230609 31.52 31.52 30.85 31.02 -0.7% -0.29% 0% 8837 0.2749 71.65 31.11 0% 0 0% 0 0% 0 0% 0%
20230608 32.01 32.15 31.1 31.24 -2.38% -0.29% 0% 13949 0.437 118.42 31.33 0% 0 0% 0 0% 0 0% 0%
20230607 31.85 33.06 31.78 32 -1.36% -0.56% 0% 17308 0.5569 161.52 32.18 0% 0 0% 0 0% 0 0% 0%
20230606 31.69 33.17 31.25 32.44 1.66% -0.18% 0% 28273 0.9188 302.88 32.5 0% 0 0% 0 0% 0 0% 0%
20230605 30.98 32.28 30.98 31.91 2.28% 0.6% 0% 12756 0.4046 177.9 31.72 0% 0 0% 0 0% 0 0% 0%
20230602 31.35 31.58 30.89 31.2 -0.64% 0.26% 0% 8441 0.2627 128.25 31.12 0% 0 0% 0 0% 0 0% 0%
20230601 30.68 31.63 30.68 31.4 1.82% 0.54% 0% 9698 0.3029 122.96 31.23 0% 0 0% 0 0% 0 0% 0%
20230531 30.52 30.95 30.45 30.84 0.55% 0.19% 0% 4942 0.1521 65.54 30.78 0% 0 0% 0 0% 0 0% 0%
20230530 30.54 30.79 30.31 30.67 0.52% 0.29% 0% 4320 0.1321 69.19 30.58 0% 0 0% 0 0% 0 0% 0%
20230529 30.44 30.78 30.37 30.51 0.39% -0.16% 0% 5049 0.1543 81.77 30.56 0% 0 0% 0 0% 0 0% 0%
20230526 30.34 30.48 30.03 30.39 0.5% 0.2% 0% 4223 0.1281 67.57 30.33 0% 0 0% 0 0% 0 0% 0%
20230525 30.21 30.43 29.73 30.24 0.1% 0.47% 0% 6200 0.1866 97.95 30.1 0% 0 0% 0 0% 0 0% 0%
20230524 30 30.35 29.81 30.21 0.57% 0.13% 0% 4471 0.1349 69.8 30.17 0% 0 0% 0 0% 0 0% 0%
20230523 30.28 30.33 29.97 30.04 -0.76% -0.3% 0% 5480 0.1651 83.54 30.13 0% 0 0% 0 0% 0 0% 0%
20230522 30 30.35 29.8 30.27 0.6% 0.5% 0% 6069 0.1828 91.02 30.12 0% 0 0% 0 0% 0 0% 0%
20230519 29.72 30.31 29.6 30.09 0.67% 0.13% 0% 6765 0.2033 98.99 30.05 0% 0 0% 0 0% 0 0% 0%
20230518 29.65 29.93 29.54 29.89 0.81% 0.34% 0% 5592 0.1666 68.21 29.79 0% 0 0% 0 0% 0 0% 0%
20230517 29.33 29.68 29.13 29.65 1.65% 0.54% 0% 6670 0.1967 77.69 29.49 0% 0 0% 0 0% 0 0% 0%
20230516 29.28 29.42 29.04 29.17 -0.38% -0.03% 0% 3752 0.1095 42.98 29.18 0% 0 0% 0 0% 0 0% 0%
20230515 29.42 29.43 28.8 29.28 -0.44% 0.69% 0% 6177 0.1796 64.24 29.08 0% 0 0% 0 0% 0 0% 0%
20230510 28.43 28.74 28.31 28.7 0.88% 0.49% 0% 4716 0.1347 40.29 28.56 0% 0 0% 0 0% 0 0% 0%
20230509 28.81 28.98 28.45 28.45 -1.28% -0.94% 0% 6803 0.1954 59.67 28.72 0% 0 0% 0 0% 0 0% 0%
20230508 28.58 28.95 28.58 28.82 0.38% 0.17% 0% 4616 0.1328 39.25 28.77 0% 0 0% 0 0% 0 0% 0%
20230505 28.76 29.01 28.53 28.71 -0.79% -0.03% 0% 5617 0.1613 44.72 28.72 0% 0 0% 0 0% 0 0% 0%
20230504 28.88 28.97 28.64 28.94 -0.21% 0.52% 0% 6352 0.1829 47.55 28.79 0% 0 0% 0 0% 0 0% 0%
20230428 28.6 29.04 28.18 29 -3.11% 1.58% 0% 20254 0.5782 146.61 28.55 0% 0 0% 0 0% 0 0% 0%
20230427 29.8 30.32 29.79 29.93 0.03% -0.43% 0% 5861 0.1762 45.9 30.06 0% 0 0% 0 0% 0 0% 0%
20230426 30.2 30.4 29.65 29.92 -0.93% -0.33% 0% 6612 0.1985 48.23 30.02 0% 0 0% 0 0% 0 0% 0%
20230425 31.75 31.75 29.86 30.2 -5.27% -1.05% 0% 11430 0.3489 78.4 30.52 0% 0 0% 0 0% 0 0% 0%
20230424 32.08 32.32 31.66 31.88 -0.53% -0.06% 0% 7395 0.2359 52.43 31.9 0% 0 0% 0 0% 0 0% 0%
20230421 33.97 34 32.03 32.05 -5.43% -2.29% 0% 14620 0.4795 98.72 32.8 0% 0 0% 0 0% 0 0% 0%
20230420 33.92 34.08 33.3 33.89 -0.09% 0.5% 0% 9251 0.3119 63.19 33.72 0% 0 0% 0 0% 0 0% 0%
20230419 33.89 34.33 33.57 33.92 0.8% -0.21% 0% 11720 0.3984 70.9 33.99 0% 0 0% 0 0% 0 0% 0%
20230418 34.12 34.3 33.53 33.65 -1.38% -0.21% 0% 12359 0.4168 70.44 33.72 0% 0 0% 0 0% 0 0% 0%
20230417 34.08 34.48 34.03 34.12 -0.47% -0.12% 0% 8293 0.2833 45.61 34.16 0% 0 0% 0 0% 0 0% 0%
20230414 34.71 35 33.93 34.28 -1.21% -0.09% 0% 13793 0.4733 70.62 34.31 0% 0 0% 0 0% 0 0% 0%
20230413 35.3 35.3 34.66 34.7 -1.78% -0.57% 0% 14679 0.5123 72.82 34.9 0% 0 0% 0 0% 0 0% 0%
20230412 34.65 35.33 34.39 35.33 2.26% 1.32% 0% 14522 0.5064 70.02 34.87 0% 0 0% 0 0% 0 0% 0%
20230411 34.38 34.88 34.16 34.55 0.41% 0% 0% 10430 0.3604 46.85 34.55 0% 0 0% 0 0% 0 0% 0%
20230410 35.2 35.55 34.19 34.41 -2.16% -1.57% 0% 15579 0.5446 61.8 34.96 0% 0 0% 0 0% 0 0% 0%
20230407 35.02 35.7 34.71 35.17 -1.68% 0.31% 0% 17541 0.615 56.52 35.06 0% 0 0% 0 0% 0 0% 0%
20230406 35.53 36.47 35.41 35.77 2.26% 0% 0% 27173 0.9721 69.04 35.77 0% 0 0% 0 0% 0 0% 0%
20230404 35.35 35.36 34.7 34.98 -1.16% 0% 0% 19729 0.6901 49.41 34.98 0% 0 0% 0 0% 0 0% 0%
20230403 34.83 35.41 34.78 35.39 0.6% 0.83% 0% 20409 0.7163 51.23 35.1 0% 0 0% 0 0% 0 0% 0%
20230331 35.85 36.4 35.11 35.18 -1.46% -1.15% 0% 22117 0.7872 57.09 35.59 0% 0 0% 0 0% 0 0% 0%
20230330 35 35.84 34.96 35.7 1.51% 0.62% 0% 22786 0.8085 59.16 35.48 0% 0 0% 0 0% 0 0% 0%
20230329 35.38 35.48 34.81 35.17 0.03% 0% 0% 19964 0.7022 52.62 35.17 0% 0 0% 0 0% 0 0% 0%
20230328 35.9 36.1 35.07 35.16 -3.06% -0.93% 0% 26441 0.9385 69.67 35.49 0% 0 0% 0 0% 0 0% 0%
20230327 36.21 36.61 35.66 36.27 -1.12% 0.44% 0% 41232 1.4888 111.34 36.11 0% 0 0% 0 0% 0 0% 0%
20230324 37.11 37.39 36.32 36.68 -5.68% -0.14% 0% 71526 2.6275 217.21 36.73 0% 0 0% 0 0% 0 0% 0%
20230323 34.92 39.78 34.92 38.89 15.74% 1.81% 0% 99397 3.797 336.69 38.2 0% 0 0% 0 0% 0 0% 0%
20230322 33.1 34.07 32.92 33.6 1.27% -0.3% 0% 25080 0.8451 130.92 33.7 0% 0 0% 0 0% 0 0% 0%
20230321 32.39 33.25 32.11 33.18 2.66% 1.1% 0% 21454 0.7042 119.78 32.82 0% 0 0% 0 0% 0 0% 0%
20230320 32.26 32.65 32.09 32.32 -0.09% -0.06% 0% 15647 0.506 91.74 32.34 0% 0 0% 0 0% 0 0% 0%
20230317 31.36 32.38 31.35 32.35 3.39% 0.68% 0% 19930 0.6404 123.89 32.13 0% 0 0% 0 0% 0 0% 0%
20230316 32.24 32.55 31.22 31.29 -3.93% -1.36% 0% 15387 0.4881 104.71 31.72 0% 0 0% 0 0% 0 0% 0%
20230315 31.86 32.66 31.69 32.57 1.12% 0.8% 0% 24313 0.7856 180.66 32.31 0% 0 0% 0 0% 0 0% 0%
20230314 31.68 33.89 31.67 32.21 2.06% -1.32% 0% 27314 0.8915 231.96 32.64 0% 0 0% 0 0% 0 0% 0%
20230313 31.57 31.88 31.03 31.56 -0.54% 0.8% 0% 7819 0.2448 75.75 31.31 0% 0 0% 0 0% 0 0% 0%
20230310 31.98 32.28 31.65 31.73 -1.37% -0.75% 0% 9918 0.3171 97.85 31.97 0% 0 0% 0 0% 0 0% 0%
20230309 32.18 32.24 31.85 32.17 0.5% 0.25% 0% 15396 0.494 162.29 32.09 0% 0 0% 0 0% 0 0% 0%
20230308 31.45 32.16 31.02 32.01 2.6% 0.76% 0% 8680 0.2758 104.3 31.77 0% 0 0% 0 0% 0 0% 0%
20230307 32.05 32.13 31.2 31.2 -2.56% -1.2% 0% 7879 0.2488 101.32 31.58 0% 0 0% 0 0% 0 0% 0%
20230306 31.79 32.09 31.75 32.02 0.76% 0.25% 0% 4774 0.1525 68.17 31.94 0% 0 0% 0 0% 0 0% 0%
20230303 31.96 32.25 31.66 31.78 -0.69% -0.31% 0% 5316 0.1695 76.28 31.88 0% 0 0% 0 0% 0 0% 0%
20230302 32.2 32.41 31.93 32 -0.65% -0.47% 0% 5898 0.1896 83.79 32.15 0% 0 0% 0 0% 0 0% 0%
20230301 31.6 32.6 31.6 32.21 1.87% 0.34% 0% 10966 0.352 136.3 32.1 0% 0 0% 0 0% 0 0% 0%
20230228 31.5 31.94 31.5 31.62 0% -0.35% 0% 8504 0.2698 107.08 31.73 0% 0 0% 0 0% 0 0% 0%
20230227 31.9 32.15 31.56 31.62 -0.47% -0.88% 0% 6634 0.2116 86.2 31.9 0% 0 0% 0 0% 0 0% 0%
20230224 31.68 31.84 31.52 31.77 0.28% 0.25% 0% 3026 0.0959 38.91 31.69 0% 0 0% 0 0% 0 0% 0%
20230223 31.62 31.83 31.49 31.68 0.03% -0.03% 0% 2714 0.086 31.15 31.69 0% 0 0% 0 0% 0 0% 0%
20230222 31.42 31.77 31.35 31.67 0.09% 0.41% 0% 3510 0.1107 38.28 31.54 0% 0 0% 0 0% 0 0% 0%
20230221 31.81 31.95 31.39 31.64 -0.09% -0.28% 0% 3867 0.1227 41.65 31.73 0% 0 0% 0 0% 0 0% 0%
20230220 31.29 31.68 31.08 31.67 1.44% 0.67% 0% 3881 0.1221 40.29 31.46 0% 0 0% 0 0% 0 0% 0%
20230217 31.8 32.03 31.21 31.22 -1.73% -1.08% 0% 6407 0.2022 65.88 31.56 0% 0 0% 0 0% 0 0% 0%
20230216 32.19 32.88 31.59 31.77 -1.37% -1.73% 0% 12965 0.4191 132.29 32.33 0% 0 0% 0 0% 0 0% 0%
20230215 32.15 32.34 32.01 32.21 0.62% 0.12% 0% 7417 0.2386 81.65 32.17 0% 0 0% 0 0% 0 0% 0%
20230214 32.43 32.43 31.89 32.01 -0.5% -0.09% 0% 5962 0.191 64.19 32.04 0% 0 0% 0 0% 0 0% 0%
20230213 32.25 32.25 31.8 32.17 0.5% 0.37% 0% 6524 0.2091 69.16 32.05 0% 0 0% 0 0% 0 0% 0%
20230210 31.79 32.39 31.7 32.01 0.79% -0.37% 0% 11352 0.3647 121.51 32.13 0% 0 0% 0 0% 0 0% 0%
20230209 31.29 31.79 31.21 31.76 1.5% 0.41% 0% 7672 0.2427 90.5 31.63 0% 0 0% 0 0% 0 0% 0%
20230208 31.5 31.63 31.26 31.29 -0.67% -0.35% 0% 5210 0.1636 63.88 31.4 0% 0 0% 0 0% 0 0% 0%
20230207 31.4 31.57 31.2 31.5 1.03% 0.29% 0% 6403 0.2011 79.89 31.41 0% 0 0% 0 0% 0 0% 0%
20230206 31.54 31.6 31 31.18 -1.52% -0.19% 0% 5330 0.1665 68.6 31.24 0% 0 0% 0 0% 0 0% 0%
20230203 31.08 31.68 31.02 31.66 1.44% 1.09% 0% 8658 0.2712 111.94 31.32 0% 0 0% 0 0% 0 0% 0%
20230202 31.29 31.33 31.05 31.21 -0.26% 0.06% 0% 5671 0.1769 78.59 31.19 0% 0 0% 0 0% 0 0% 0%
20230201 30.51 31.33 30.51 31.29 1.76% 0.74% 0% 7414 0.2303 102.93 31.06 0% 0 0% 0 0% 0 0% 0%
20230131 30.47 30.83 30.47 30.75 0.59% 0.46% 0% 4377 0.134 57.31 30.61 0% 0 0% 0 0% 0 0% 0%
20230130 30.8 30.96 30.5 30.57 0.3% -0.39% 0% 5527 0.1696 73.69 30.69 0% 0 0% 0 0% 0 0% 0%
20230120 30.49 30.67 30.25 30.48 0% 0.23% 0% 3186 0.0969 42.52 30.41 0% 0 0% 0 0% 0 0% 0%
20230119 30.3 30.48 30.1 30.48 1.03% 0.33% 0% 4125 0.1253 70.87 30.38 0% 0 0% 0 0% 0 0% 0%
20230118 29.91 30.38 29.64 30.17 0.87% 0.27% 0% 4177 0.1257 56.37 30.09 0% 0 0% 0 0% 0 0% 0%
20230117 29.95 30.19 29.76 29.91 -0.6% -0.23% 0% 3436 0.103 48.27 29.98 0% 0 0% 0 0% 0 0% 0%
20230116 29.63 30.16 29.63 30.09 1.14% 0.27% 0% 4122 0.1237 59.75 30.01 0% 0 0% 0 0% 0 0% 0%
20230113 29.75 29.95 29.61 29.75 -0.67% 0.07% 0% 4336 0.1289 68.3 29.73 0% 0 0% 0 0% 0 0% 0%
20230112 29.89 30.14 29.58 29.95 -1.58% 0.5% 0% 7320 0.2181 122.98 29.8 0% 0 0% 0 0% 0 0% 0%
20230111 29.4 31.42 29.33 30.43 2.98% -0.85% 0% 12332 0.3785 241.24 30.69 0% 0 0% 0 0% 0 0% 0%
20230110 29.29 29.6 29.26 29.55 1.09% 0.37% 0% 3675 0.1082 91.78 29.44 0% 0 0% 0 0% 0 0% 0%
20230109 29.13 29.43 29.12 29.23 0.27% 0% 0% 2405 0.0703 71 29.23 0% 0 0% 0 0% 0 0% 0%
20230106 29.18 29.46 29.08 29.15 -0.34% -0.31% 0% 2709 0.0792 96.42 29.24 0% 0 0% 0 0% 0 0% 0%
20230105 29.29 29.37 29.02 29.25 0.27% -0.07% 0% 2429 0.0711 96.71 29.27 0% 0 0% 0 0% 0 0% 0%
20230104 29.07 29.33 28.86 29.17 0.34% -0.03% 0% 2094 0.0611 83.11 29.18 0% 0 0% 0 0% 0 0% 0%
20230103 28.52 29.12 28.51 29.07 1.71% 0.52% 0% 2559 0.074 101.02 28.92 0% 0 0% 0 0% 0 0% 0%
20221230 28.5 28.88 28.5 28.58 0% -0.38% 0% 1279 0.0367 42.73 28.69 0% 0 0% 0 0% 0 0% 0%
20221229 29.18 29.19 28.58 28.58 -0.69% -0.28% 0% 1727 0.0495 55.58 28.66 0% 0 0% 0 0% 0 0% 0%
20221228 28.96 29.04 28.65 28.78 -1.07% -0.28% 0% 2103 0.0607 63.27 28.86 0% 0 0% 0 0% 0 0% 0%
20221227 29.03 29.21 28.77 29.09 0.21% 0.31% 0% 2255 0.0654 65.41 29 0% 0 0% 0 0% 0 0% 0%
20221226 28.56 29.16 28.56 29.03 1.65% 0.21% 0% 2223 0.0644 60.36 28.97 0% 0 0% 0 0% 0 0% 0%
20221223 28.69 28.83 28.44 28.56 -0.59% 0.04% 0% 2077 0.0593 53.79 28.55 0% 0 0% 0 0% 0 0% 0%
20221222 29.01 29.28 28.72 28.73 -0.9% -0.79% 0% 1972 0.0571 49.59 28.96 0% 0 0% 0 0% 0 0% 0%
20221221 29.14 29.4 28.81 28.99 -0.85% -0.14% 0% 2308 0.067 55.24 29.03 0% 0 0% 0 0% 0 0% 0%
20221220 29.1 29.61 29.01 29.24 0% -0.2% 0% 1966 0.0576 46.01 29.3 0% 0 0% 0 0% 0 0% 0%
20221219 30.37 30.44 29.2 29.24 -3.18% -1.22% 0% 4335 0.1283 98.49 29.6 0% 0 0% 0 0% 0 0% 0%
20221216 30.33 30.46 30.13 30.2 -1.24% -0.26% 0% 2843 0.0861 67.74 30.28 0% 0 0% 0 0% 0 0% 0%
20221215 30.33 30.91 30.26 30.58 0.82% -0.33% 0% 3341 0.1025 82.04 30.68 0% 0 0% 0 0% 0 0% 0%
20221214 30.9 30.9 30.25 30.33 -0.62% -0.91% 0% 2957 0.0905 59.24 30.61 0% 0 0% 0 0% 0 0% 0%
20221213 31 31 30.5 30.52 -1.33% -0.49% 0% 3844 0.1179 93.62 30.67 0% 0 0% 0 0% 0 0% 0%
20221212 31.25 31.25 30.86 30.93 -1.02% -0.32% 0% 3152 0.0978 79.38 31.03 0% 0 0% 0 0% 0 0% 0%
20221209 31.02 31.37 30.92 31.25 0.45% 0.16% 0% 3176 0.0991 81.66 31.2 0% 0 0% 0 0% 0 0% 0%
20221208 31.23 31.24 30.82 31.11 0.03% 0.26% 0% 3471 0.1077 91.01 31.03 0% 0 0% 0 0% 0 0% 0%
20221207 31.33 31.34 31.07 31.1 -0.22% -0.1% 0% 3424 0.1066 92.94 31.13 0% 0 0% 0 0% 0 0% 0%
20221206 31.25 31.42 31.09 31.17 -0.57% -0.16% 0% 3184 0.0994 84.62 31.22 0% 0 0% 0 0% 0 0% 0%
20221205 31.15 31.44 31.15 31.35 0.64% 0.19% 0% 3228 0.101 82.62 31.29 0% 0 0% 0 0% 0 0% 0%
20221202 31.27 31.27 30.96 31.15 0.06% 0.03% 0% 2489 0.0775 59.87 31.14 0% 0 0% 0 0% 0 0% 0%
20221201 30.91 31.28 30.76 31.13 1.47% 0.26% 0% 4480 0.1391 98.74 31.05 0% 0 0% 0 0% 0 0% 0%
20221130 30.75 30.95 30.54 30.68 -0.2% -0.26% 0% 2204 0.0678 46.94 30.76 0% 0 0% 0 0% 0 0% 0%
20221129 30.35 30.77 30.29 30.74 1.92% 0.36% 0% 3186 0.0976 61.72 30.63 0% 0 0% 0 0% 0 0% 0%
20221128 30.44 30.44 29.94 30.16 -0.95% 0.03% 0% 2650 0.0799 47.56 30.15 0% 0 0% 0 0% 0 0% 0%
20221125 30.68 30.84 30.44 30.45 -0.39% -0.33% 0% 2363 0.0722 41.81 30.55 0% 0 0% 0 0% 0 0% 0%
20221124 30.56 30.84 30.5 30.57 -0.03% -0.16% 0% 2283 0.0699 38.26 30.62 0% 0 0% 0 0% 0 0% 0%
20221123 31 31 30.4 30.58 -0.81% -0.07% 0% 3787 0.1159 61.71 30.6 0% 0 0% 0 0% 0 0% 0%
20221122 31.08 31.32 30.68 30.83 -0.87% -0.8% 0% 3478 0.1081 59.65 31.08 0% 0 0% 0 0% 0 0% 0%
20221121 31.11 31.2 30.91 31.1 -0.22% 0.23% 0% 2720 0.0844 48.35 31.03 0% 0 0% 0 0% 0 0% 0%
20221118 31.71 31.75 31.07 31.17 -1.52% -0.89% 0% 4328 0.1361 80.88 31.45 0% 0 0% 0 0% 0 0% 0%
20221117 31.56 31.73 31.17 31.65 0.32% 0.6% 0% 5363 0.1687 104.75 31.46 0% 0 0% 0 0% 0 0% 0%
20221116 31.47 31.88 31.2 31.55 0.77% 0% 0% 6044 0.1907 123.54 31.55 0% 0 0% 0 0% 0 0% 0%
20221115 30.51 31.38 30.49 31.31 1.99% 0.55% 0% 5665 0.1764 115.48 31.14 0% 0 0% 0 0% 0 0% 0%
20221114 30.9 31.1 30.58 30.7 -0.1% -0.36% 0% 3139 0.0967 67.85 30.81 0% 0 0% 0 0% 0 0% 0%
20221111 31.19 31.38 30.72 30.73 0.16% -1.09% 0% 4200 0.1305 95.44 31.07 0% 0 0% 0 0% 0 0% 0%
20221110 30.71 31.07 30.67 30.68 -0.74% -0.49% 0% 2394 0.0738 56.25 30.83 0% 0 0% 0 0% 0 0% 0%
20221109 31.03 31.19 30.86 30.91 -0.13% -0.29% 0% 2242 0.0695 53.94 31 0% 0 0% 0 0% 0 0% 0%
20221108 31.03 31.05 30.82 30.95 -0.48% 0.13% 0% 2692 0.0832 63.21 30.91 0% 0 0% 0 0% 0 0% 0%
20221107 30.81 31.23 30.63 31.1 0.45% 0.1% 0% 3631 0.1128 85.98 31.07 0% 0 0% 0 0% 0 0% 0%
20221104 30.82 31.15 30.8 30.96 0.52% -0.1% 0% 4453 0.138 107.12 30.99 0% 0 0% 0 0% 0 0% 0%
20221103 30.42 30.95 30.42 30.8 0.03% 0.36% 0% 3653 0.1121 94.36 30.69 0% 0 0% 0 0% 0 0% 0%
20221102 30.08 31.6 30.08 30.79 2.06% -0.65% 0% 6014 0.1864 155.59 30.99 0% 0 0% 0 0% 0 0% 0%
20221101 29.63 30.18 29.54 30.17 1.96% 0.73% 0% 3289 0.0985 91.17 29.95 0% 0 0% 0 0% 0 0% 0%
20221031 28.98 29.79 28.9 29.59 2.07% 0.31% 0% 2380 0.0702 65.18 29.5 0% 0 0% 0 0% 0 0% 0%
20221028 30.28 30.28 28.91 28.99 -4.45% -2.03% 0% 4164 0.1232 112.55 29.59 0% 0 0% 0 0% 0 0% 0%
20221027 30.17 30.67 30.11 30.34 0.66% 0% 0% 3580 0.1086 101.36 30.34 0% 0 0% 0 0% 0 0% 0%
20221026 29.53 30.65 29.33 30.14 2.87% 0.37% 0% 3213 0.0965 92.65 30.03 0% 0 0% 0 0% 0 0% 0%
20221025 29.85 29.93 29.01 29.3 -1.84% -0.27% 0% 2931 0.0861 85.04 29.38 0% 0 0% 0 0% 0 0% 0%
20221024 30.18 30.5 29.72 29.85 -1.09% -1.16% 0% 3149 0.0951 97.56 30.2 0% 0 0% 0 0% 0 0% 0%
20221021 30.13 30.43 29.97 30.18 -0.03% 0.13% 0% 1543 0.0465 49.54 30.14 0% 0 0% 0 0% 0 0% 0%
20221020 29.84 30.66 29.64 30.19 0.87% -0.17% 0% 4147 0.1254 131.68 30.24 0% 0 0% 0 0% 0 0% 0%
20221019 30.31 30.31 29.76 29.93 -0.5% -0.37% 0% 2560 0.0769 83.22 30.04 0% 0 0% 0 0% 0 0% 0%
20221018 30.31 30.45 29.94 30.08 -0.76% -0.13% 0% 3127 0.0942 100.59 30.12 0% 0 0% 0 0% 0 0% 0%
20221017 29.8 30.38 29.56 30.31 1.71% 0.5% 0% 2822 0.0851 93.02 30.16 0% 0 0% 0 0% 0 0% 0%
20220720 34.42 34.48 33.89 34.13 -1.02% -0.18% 0% 12612 0.4312 95.54 34.19 0% 0 0% 0 0% 0 0% 0%
20220719 33.51 34.85 33.51 34.48 2.34% 0.44% 0% 21447 0.7363 173.52 34.33 0% 0 0% 0 0% 0 0% 0%
20220718 33.5 34.48 33.38 33.69 0.36% -0.03% 0% 19846 0.6689 172.01 33.7 0% 0 0% 0 0% 0 0% 0%
20220715 30.88 35.82 30.5 33.57 8.47% -0.21% 0% 39969 1.3444 390.38 33.64 0% 0 0% 0 0% 0 0% 0%
20220714 30.58 31.15 30.56 30.95 0.49% -0.06% 0% 3830 0.1186 50.98 30.97 0% 0 0% 0 0% 0 0% 0%
20220713 30.62 30.87 30.5 30.8 0.98% 0.36% 0% 3506 0.1076 41.77 30.69 0% 0 0% 0 0% 0 0% 0%
20220712 31.55 31.55 30.45 30.5 -2.99% -0.91% 0% 6325 0.1947 62.2 30.78 0% 0 0% 0 0% 0 0% 0%
20220711 31.81 31.99 31.25 31.44 -1.78% -0.13% 0% 4822 0.1518 41.89 31.48 0% 0 0% 0 0% 0 0% 0%
20220708 31.56 32.5 31.56 32.01 0.98% -0.5% 0% 6671 0.2146 55.51 32.17 0% 0 0% 0 0% 0 0% 0%
20220707 31.96 31.96 31.55 31.7 -0.31% -0.13% 0% 4414 0.1401 34.73 31.74 0% 0 0% 0 0% 0 0% 0%
20220706 31.94 32.21 31.65 31.8 -0.81% -0.28% 0% 4829 0.154 37.82 31.89 0% 0 0% 0 0% 0 0% 0%
20220705 32.99 33.15 31.77 32.06 -2.79% -0.74% 0% 10785 0.3484 84.8 32.3 0% 0 0% 0 0% 0 0% 0%
20220704 32.86 32.99 32.45 32.98 -0.15% 0.76% 0% 6462 0.2115 51.4 32.73 0% 0 0% 0 0% 0 0% 0%
20220701 33.5 33.5 32.83 33.03 -0.84% -0.24% 0% 6867 0.2274 54.52 33.11 0% 0 0% 0 0% 0 0% 0%
20220630 33.4 33.67 33.05 33.31 -0.18% -0.12% 0% 10064 0.3356 79.58 33.35 0% 0 0% 0 0% 0 0% 0%
20220629 33.97 34.8 33.35 33.37 -1.77% -2% 0% 17814 0.6065 151.6 34.05 0% 0 0% 0 0% 0 0% 0%
20220628 33.77 34.03 32.98 33.97 0.06% 1.34% 0% 17829 0.5976 165.49 33.52 0% 0 0% 0 0% 0 0% 0%
20220627 33.5 34.22 33.23 33.95 1.49% 0.5% 0% 10500 0.3547 114.61 33.78 0% 0 0% 0 0% 0 0% 0%
20220624 33.25 33.7 32.95 33.45 1.15% -0.06% 0% 9040 0.3026 104.79 33.47 0% 0 0% 0 0% 0 0% 0%
20220623 32.45 33.09 32.41 33.07 1.91% 0.7% 0% 5925 0.1946 74.13 32.84 0% 0 0% 0 0% 0 0% 0%
20220622 33.1 33.31 32.4 32.45 -2.26% -0.86% 0% 6309 0.2065 78.85 32.73 0% 0 0% 0 0% 0 0% 0%
20220621 32.88 33.64 32.56 33.2 1.22% -0.06% 0% 10604 0.3523 134.44 33.22 0% 0 0% 0 0% 0 0% 0%
20220620 32.6 33.02 32.53 32.8 1.27% 0.21% 0% 7813 0.2557 101.78 32.73 0% 0 0% 0 0% 0 0% 0%
20220617 32.1 32.57 31.77 32.39 -0.15% 0.5% 0% 8338 0.2687 100.05 32.23 0% 0 0% 0 0% 0 0% 0%
20220616 32.14 32.55 32.14 32.44 0.84% 0.12% 0% 4939 0.16 55.56 32.4 0% 0 0% 0 0% 0 0% 0%
20220615 31.99 32.66 31.9 32.17 0.97% -0.49% 0% 7455 0.241 75.47 32.33 0% 0 0% 0 0% 0 0% 0%
20220614 32 32.05 31.1 31.86 -1.3% 0.79% 0% 5135 0.1623 50.95 31.61 0% 0 0% 0 0% 0 0% 0%
20220613 31.88 32.37 31.7 32.28 1.03% 0.78% 0% 5142 0.1647 51.59 32.03 0% 0 0% 0 0% 0 0% 0%
20220610 31.54 32.14 31.43 31.95 1.08% -0.06% 0% 3997 0.1278 40.59 31.97 0% 0 0% 0 0% 0 0% 0%
20220609 32.6 32.6 31.59 31.61 -3.04% -0.94% 0% 6190 0.1975 61.25 31.91 0% 0 0% 0 0% 0 0% 0%
20220608 32.95 33.18 32.13 32.6 -0.82% 0.03% 0% 6630 0.2161 68.55 32.59 0% 0 0% 0 0% 0 0% 0%
20220607 33.33 33.49 32.66 32.87 -1.65% -0.21% 0% 7791 0.2566 78.63 32.94 0% 0 0% 0 0% 0 0% 0%
20220606 32.86 33.47 32.8 33.42 1.33% 0.66% 0% 12899 0.4282 134.45 33.2 0% 0 0% 0 0% 0 0% 0%
20220602 32 33.16 31.7 32.98 3.19% 1.38% 0% 13991 0.4551 157.3 32.53 0% 0 0% 0 0% 0 0% 0%
20220601 31 32.8 30.82 31.96 2.77% -0.09% 0% 13851 0.4431 171.85 31.99 0% 0 0% 0 0% 0 0% 0%
20220531 30.54 31.17 30.05 31.1 2.37% 1.01% 0% 6792 0.2091 89.53 30.79 0% 0 0% 0 0% 0 0% 0%
20220530 30.6 30.85 30.3 30.68 0.1% 0.26% 0% 3428 0.1049 46.26 30.6 0% 0 0% 0 0% 0 0% 0%
20220527 30.72 31.1 30.42 30.65 -0.07% -0.62% 0% 3525 0.1087 48.37 30.84 0% 0 0% 0 0% 0 0% 0%
20220526 30.95 30.95 29.98 30.67 0.07% 0.59% 0% 4618 0.1408 61.11 30.49 0% 0 0% 0 0% 0 0% 0%
20220525 30.43 30.8 30.22 30.65 1.56% 0.2% 0% 4083 0.1249 52.73 30.59 0% 0 0% 0 0% 0 0% 0%
20220524 32.4 32.4 30.15 30.18 -6.62% -3.11% 0% 9721 0.3028 115.56 31.15 0% 0 0% 0 0% 0 0% 0%
20220523 31.82 32.34 31.82 32.32 1.6% 0.69% 0% 5841 0.1875 74.19 32.1 0% 0 0% 0 0% 0 0% 0%
20220520 31.78 31.91 31.5 31.81 0.86% 0.13% 0% 4879 0.155 60.82 31.77 0% 0 0% 0 0% 0 0% 0%
20220519 31.45 31.92 31.11 31.54 -1.13% -0.03% 0% 4919 0.1552 58.46 31.55 0% 0 0% 0 0% 0 0% 0%
20220518 31.38 32.1 31.31 31.9 1.14% 0.06% 0% 6660 0.2123 76.72 31.88 0% 0 0% 0 0% 0 0% 0%
20220517 31.14 31.68 30.9 31.54 0.8% 0.9% 0% 5487 0.1715 59.35 31.26 0% 0 0% 0 0% 0 0% 0%
20220516 31.73 31.88 31.19 31.29 -0.67% -0.6% 0% 4091 0.1288 42.53 31.48 0% 0 0% 0 0% 0 0% 0%
20220513 31.58 31.81 31.22 31.5 -0.22% 0.06% 0% 4222 0.1329 39.43 31.48 0% 0 0% 0 0% 0 0% 0%
20220512 31.16 31.83 31.05 31.57 0.89% 0.48% 0% 6658 0.2092 57.67 31.42 0% 0 0% 0 0% 0 0% 0%
20220511 31.4 32.5 31.27 31.29 0.06% -1.63% 0% 9607 0.3056 78.3 31.81 0% 0 0% 0 0% 0 0% 0%
20220510 30.49 31.4 30.32 31.27 1.26% 0.68% 0% 5782 0.1796 44.26 31.06 0% 0 0% 0 0% 0 0% 0%
20220509 30.41 31.2 30.13 30.88 1.05% 0.19% 0% 4744 0.1462 33.22 30.82 0% 0 0% 0 0% 0 0% 0%
20220506 29.8 31.22 29.71 30.56 0.03% 0.13% 0% 6796 0.2074 44.66 30.52 0% 0 0% 0 0% 0 0% 0%
20220505 30.4 30.98 29.78 30.55 2.45% 0.23% 0% 7641 0.2329 51.3 30.48 0% 0 0% 0 0% 0 0% 0%
20220429 28.8 30.15 28.68 29.82 4.82% 0.95% 0% 10510 0.3105 69.1 29.54 0% 0 0% 0 0% 0 0% 0%
20220428 29.62 29.62 28.12 28.45 -4.69% -0.77% 0% 10027 0.2875 64.14 28.67 0% 0 0% 0 0% 0 0% 0%
20220427 27.63 29.89 27.5 29.85 -2.83% 3.93% 0% 16010 0.4598 103.81 28.72 0% 0 0% 0 0% 0 0% 0%
20220426 32.81 33.49 30.66 30.72 -6.23% -3.82% 0% 12190 0.3893 89.22 31.94 0% 0 0% 0 0% 0 0% 0%
20220425 35.55 35.59 32.7 32.76 -9.18% -3.87% 0% 13021 0.4437 101.6 34.08 0% 0 0% 0 0% 0 0% 0%
20220422 34.83 36.17 34.18 36.07 3.03% 1.66% 0% 13235 0.4696 132.08 35.48 0% 0 0% 0 0% 0 0% 0%
20220421 35.7 36.6 34.82 35.01 -1.66% -2.45% 0% 14513 0.5208 136.94 35.89 0% 0 0% 0 0% 0 0% 0%
20220420 35.33 36.74 35.18 35.6 0.88% -0.84% 0% 11320 0.4064 113.28 35.9 0% 0 0% 0 0% 0 0% 0%
20220419 35.22 35.43 34.93 35.29 0.2% 0.11% 0% 3643 0.1284 36.59 35.25 0% 0 0% 0 0% 0 0% 0%
20220418 34.41 35.29 34.06 35.22 1.47% 1.06% 0% 5059 0.1763 47.84 34.85 0% 0 0% 0 0% 0 0% 0%
20220415 35.19 35.19 34.24 34.71 -1.62% 0.03% 0% 7828 0.2716 71.37 34.7 0% 0 0% 0 0% 0 0% 0%
20220414 35.33 35.62 35.11 35.28 0.8% -0.23% 0% 4961 0.1754 44.58 35.36 0% 0 0% 0 0% 0 0% 0%
20220413 36.35 36.35 35 35 -4% -1.88% 0% 7047 0.2514 60.33 35.67 0% 0 0% 0 0% 0 0% 0%
20220412 36.01 36.57 35.81 36.46 1.19% 0.8% 0% 6022 0.2178 49.93 36.17 0% 0 0% 0 0% 0 0% 0%
20220411 38.11 38.24 35.83 36.03 -7.62% -2.25% 0% 16042 0.5913 128.67 36.86 0% 0 0% 0 0% 0 0% 0%
20220408 38.59 40.88 38.58 39 1.01% -2.16% 0% 17550 0.6995 160.58 39.86 0% 0 0% 0 0% 0 0% 0%
20220407 39.36 39.36 38.58 38.61 -2.3% -0.67% 0% 6854 0.2664 65.59 38.87 0% 0 0% 0 0% 0 0% 0%
20220401 38.9 39.42 38.38 39 -0.23% 0.15% 0% 5976 0.2327 55.5 38.94 0% 0 0% 0 0% 0 0% 0%
20220331 38.97 39.52 38.73 39.09 0.18% -0.23% 0% 6559 0.257 61.35 39.18 0% 0 0% 0 0% 0 0% 0%
20220330 38.65 39.17 38.07 39.02 1.22% 0.64% 0% 6093 0.2362 51.39 38.77 0% 0 0% 0 0% 0 0% 0%
20220329 39.69 40.29 38.37 38.55 -2.87% -1.76% 0% 8186 0.3212 66.91 39.24 0% 0 0% 0 0% 0 0% 0%
20220328 39.14 40.3 38.88 39.69 0.1% -0.13% 0% 7295 0.2899 59.61 39.74 0% 0 0% 0 0% 0 0% 0%
20220325 40.04 40.35 39.5 39.65 -1.12% -1% 0% 6444 0.2581 52.59 40.05 0% 0 0% 0 0% 0 0% 0%
20220324 40.2 40.38 39.82 40.1 -1.18% 0.2% 0% 6420 0.2569 52.03 40.02 0% 0 0% 0 0% 0 0% 0%
20220323 40.34 40.81 40.17 40.58 0.57% 0.07% 0% 6873 0.2787 56.39 40.55 0% 0 0% 0 0% 0 0% 0%
20220322 40.77 40.77 40.12 40.35 -0.88% 0% 0% 7122 0.2874 57.07 40.35 0% 0 0% 0 0% 0 0% 0%
20220321 40.42 40.75 40.1 40.71 1.09% 0.49% 0% 7505 0.304 57.95 40.51 0% 0 0% 0 0% 0 0% 0%
20220318 39.58 40.39 39.58 40.27 0.62% 0.32% 0% 6447 0.2588 49.34 40.14 0% 0 0% 0 0% 0 0% 0%
20220317 39.63 40.86 39.55 40.02 1.78% -0.57% 0% 15020 0.6045 115.03 40.25 0% 0 0% 0 0% 0 0% 0%
20220316 39.36 39.79 37.55 39.32 1.44% 1.73% 0% 12193 0.4712 97.45 38.65 0% 0 0% 0 0% 0 0% 0%
20220315 40.3 40.4 38.76 38.76 -4.56% -2.1% 0% 10717 0.4243 91.08 39.59 0% 0 0% 0 0% 0 0% 0%
20220311 41.4 42.12 40.7 41.95 0.17% 1.57% 0% 10060 0.4155 91.35 41.3 0% 0 0% 0 0% 0 0% 0%
20220310 42.63 43.25 41.7 41.88 -0.62% -1.44% 0% 11079 0.4707 105.16 42.49 0% 0 0% 0 0% 0 0% 0%
20220309 43.17 43.54 40.22 42.14 -2.36% 0% 0% 10505 0.4427 91.9 42.14 0% 0 0% 0 0% 0 0% 0%
20220308 44.75 44.95 43.05 43.16 -3.49% -1.57% 0% 10085 0.4422 86.69 43.85 0% 0 0% 0 0% 0 0% 0%
20220307 45.8 45.99 44.65 44.72 -3.25% -0.71% 0% 13611 0.6131 118.4 45.04 0% 0 0% 0 0% 0 0% 0%
20220304 46.05 46.7 45.8 46.22 0.35% -0.04% 0% 9118 0.4216 85.74 46.24 0% 0 0% 0 0% 0 0% 0%
20220303 46.21 46.49 46.02 46.06 -0.41% -0.32% 0% 6925 0.32 65.8 46.21 0% 0 0% 0 0% 0 0% 0%
20220302 45.9 46.32 45.76 46.25 0.41% 0.39% 0% 5976 0.2753 54.76 46.07 0% 0 0% 0 0% 0 0% 0%
20220301 46 46.19 45.9 46.06 0.2% 0.02% 0% 6880 0.3168 58.7 46.05 0% 0 0% 0 0% 0 0% 0%
20220228 46.7 46.7 45.41 45.97 -0.82% 0.24% 0% 7593 0.3482 64.39 45.86 0% 0 0% 0 0% 0 0% 0%
20220225 46.3 46.79 46.22 46.35 1.02% -0.3% 0% 7969 0.3705 68.32 46.49 0% 0 0% 0 0% 0 0% 0%
20220224 47.82 47.82 45.26 45.88 -4.2% -1.73% 0% 16698 0.7797 142.55 46.69 0% 0 0% 0 0% 0 0% 0%
20220223 46.5 48.34 46.5 47.89 3.23% 0.61% 0% 15621 0.7436 148.02 47.6 0% 0 0% 0 0% 0 0% 0%
20220222 47.21 47.33 46.22 46.39 -2.69% -0.62% 0% 10967 0.5119 107.57 46.68 0% 0 0% 0 0% 0 0% 0%
20220221 47 47.67 46.92 47.67 0.53% 0.57% 0% 7234 0.3429 65.81 47.4 0% 0 0% 0 0% 0 0% 0%
20220218 47.1 47.45 46.6 47.42 0.83% 0.79% 0% 8265 0.3889 62.41 47.05 0% 0 0% 0 0% 0 0% 0%
20220217 47.5 47.95 47.03 47.03 -1.73% -0.97% 0% 10104 0.4798 61.15 47.49 0% 0 0% 0 0% 0 0% 0%
20220216 46.74 47.86 46.72 47.86 2.73% 0.91% 0% 13163 0.6243 66.04 47.43 0% 0 0% 0 0% 0 0% 0%
20220215 46.02 46.59 45.89 46.59 1.33% 0.58% 0% 7200 0.3335 29.43 46.32 0% 0 0% 0 0% 0 0% 0%
20220214 46.26 46.9 45.75 45.98 -0.76% -0.67% 0% 8009 0.3707 24.5 46.29 0% 0 0% 0 0% 0 0% 0%
20220211 47.11 47.3 46.26 46.33 -2.26% -0.81% 0% 8850 0.4134 17.3 46.71 0% 0 0% 0 0% 0 0% 0%
20220210 47.72 48.16 47.31 47.4 -0.67% -0.65% 0% 7545 0.36 7.44 47.71 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