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. 301190
    4. 返回上一页 刷新
股票代码（例：sz301190）       342条   (进入股票专站) 股票成本分析
相关股票: 宁德时代  迈瑞医疗  东方财富  金龙鱼  汇川技术  爱尔眼科  阳光电源  温氏股份  智飞生物  亿纬锂能  中际旭创  爱美客  同花顺  晶盛机电  卓胜微  蓝思科技  三环集团  华利集团  华大九天  泰格医药  康龙化成  芒果超媒  新产业  昆仑万维  亿联网络  先导智能  润泽科技  贝泰妮  深信服  沃森生物  江波龙  圣邦股份  华厦眼科  天孚通信  安克创新  北京君正  中科创达  迈为股份  中伟股份  景嘉微  新宙邦  汤臣倍健  康泰生物  
相关股吧: 300750股吧 300760股吧 300059股吧 300999股吧 300124股吧 300015股吧 300274股吧 300498股吧 300122股吧 300014股吧 300308股吧 300896股吧 300033股吧 300316股吧 300782股吧 300433股吧 300408股吧 300979股吧 301269股吧 300347股吧 300759股吧 300413股吧 300832股吧 300418股吧 300628股吧 300450股吧 300442股吧 300957股吧 300454股吧 300142股吧 301308股吧 300661股吧 301267股吧 300394股吧 300866股吧 300223股吧 300496股吧 300751股吧 300919股吧 300474股吧 300037股吧 300146股吧 300601股吧 
日期

开盘

最高

最低

收盘

升跌%

收盘/均价

收盘/十均价

交易量/手

交易金额/亿

钱流

日均价

升跌%

3天均

升跌%

5天均

升跌%

10天均

升跌%

升跌均
20230928 19.86 20 19.55 19.91 0.56% 0.56% 0% 14321 0.2835 98.53 19.8 0% 0 0% 0 0% 0 0% 0%
20230927 19.25 19.97 19 19.8 2.91% 0.87% 0% 19389 0.3806 120.43 19.63 0% 0 0% 0 0% 0 0% 0%
20230926 19.45 19.63 19.08 19.24 -1.94% -0.26% 0% 10511 0.2028 64.28 19.29 0% 0 0% 0 0% 0 0% 0%
20230925 19.34 19.72 19.29 19.62 0.72% 0.41% 0% 13243 0.2588 75.63 19.54 0% 0 0% 0 0% 0 0% 0%
20230922 19.1 19.6 19.01 19.48 1.14% 0.67% 0% 10966 0.2122 59.81 19.35 0% 0 0% 0 0% 0 0% 0%
20230921 19.23 19.66 19.15 19.26 0% -0.57% 0% 9652 0.187 49.1 19.37 0% 0 0% 0 0% 0 0% 0%
20230920 19.4 19.56 19.15 19.26 -0.52% -0.52% 0% 9224 0.1786 44.13 19.36 0% 0 0% 0 0% 0 0% 0%
20230919 19.74 19.86 19.33 19.36 -2.17% -0.67% 0% 13751 0.268 55.69 19.49 0% 0 0% 0 0% 0 0% 0%
20230918 19.5 20.06 19.28 19.79 1.23% 0% 0% 13620 0.2695 55.94 19.79 0% 0 0% 0 0% 0 0% 0%
20230915 19.99 20.04 19.5 19.55 -1.51% -1.01% 0% 19940 0.3939 82.07 19.75 0% 0 0% 0 0% 0 0% 0%
20230914 20.63 20.77 19.7 19.85 -4.11% -1.05% 0% 29158 0.5848 121.92 20.06 0% 0 0% 0 0% 0 0% 0%
20230913 20.82 20.82 20.3 20.7 0.1% 0.53% 0% 18124 0.3731 79.7 20.59 0% 0 0% 0 0% 0 0% 0%
20230912 20.25 20.8 20.12 20.68 2.12% 0.68% 0% 22660 0.4654 97.28 20.54 0% 0 0% 0 0% 0 0% 0%
20230911 20.4 20.68 20.06 20.25 -0.74% -0.05% 0% 18696 0.3788 73.64 20.26 0% 0 0% 0 0% 0 0% 0%
20230908 20.36 20.59 20.18 20.4 0.05% 0.2% 0% 23661 0.4817 90.41 20.36 0% 0 0% 0 0% 0 0% 0%
20230907 20.9 20.96 20.35 20.39 -2.53% -0.92% 0% 20425 0.4204 80.96 20.58 0% 0 0% 0 0% 0 0% 0%
20230906 19.92 21.05 19.64 20.92 4.81% 1.65% 0% 45877 0.9441 182.21 20.58 0% 0 0% 0 0% 0 0% 0%
20230905 19.71 20.02 19.61 19.96 1.22% 0.15% 0% 14338 0.2857 62.41 19.93 0% 0 0% 0 0% 0 0% 0%
20230904 19.72 19.77 19.46 19.72 1.02% 0.56% 0% 13343 0.2617 54.22 19.61 0% 0 0% 0 0% 0 0% 0%
20230901 19.52 19.99 19.42 19.52 0% -0.41% 0% 20108 0.3942 75.77 19.6 0% 0 0% 0 0% 0 0% 0%
20230831 19.9 20.06 19.4 19.52 -2.2% -0.71% 0% 24035 0.4726 81.09 19.66 0% 0 0% 0 0% 0 0% 0%
20230830 20.32 20.4 19.9 19.96 -1.38% -0.6% 0% 22914 0.4601 75.77 20.08 0% 0 0% 0 0% 0 0% 0%
20230829 19.18 20.35 19.08 20.24 6.08% 1.4% 0% 40311 0.8045 100.05 19.96 0% 0 0% 0 0% 0 0% 0%
20230828 20.53 20.8 19.01 19.08 -2.7% -3.1% 0% 28485 0.561 64.21 19.69 0% 0 0% 0 0% 0 0% 0%
20230825 19.88 20.25 19.6 19.61 -2.39% -1.41% 0% 16883 0.3358 44.19 19.89 0% 0 0% 0 0% 0 0% 0%
20230824 19.97 20.24 19.58 20.09 0.1% 0.75% 0% 20544 0.4096 49.35 19.94 0% 0 0% 0 0% 0 0% 0%
20230823 19.93 20.44 19.8 20.07 0.7% -0.1% 0% 16739 0.3363 37.86 20.09 0% 0 0% 0 0% 0 0% 0%
20230822 20.18 20.4 19.6 19.93 -1.24% 0.25% 0% 26332 0.5234 55.89 19.88 0% 0 0% 0 0% 0 0% 0%
20230821 19.7 20.8 19.7 20.18 1.71% -0.59% 0% 31153 0.6323 65.69 20.3 0% 0 0% 0 0% 0 0% 0%
20230818 20.83 20.83 19.84 19.84 -4.8% -2.02% 0% 50298 1.0186 95.51 20.25 0% 0 0% 0 0% 0 0% 0%
20230817 20.4 21.1 20.4 20.84 -0.71% 0.39% 0% 34306 0.7122 66.74 20.76 0% 0 0% 0 0% 0 0% 0%
20230816 21.55 21.7 20.7 20.99 -1.27% -0.29% 0% 50130 1.0553 95.61 21.05 0% 0 0% 0 0% 0 0% 0%
20230815 20.55 22.55 20.45 21.26 2.21% -1.53% 0% 69463 1.4996 146.88 21.59 0% 0 0% 0 0% 0 0% 0%
20230814 20.7 21.18 20.23 20.8 -0.91% 0.73% 0% 41228 0.8514 94.71 20.65 0% 0 0% 0 0% 0 0% 0%
20230811 20.58 21.25 20.41 20.99 1.06% 0.48% 0% 49958 1.0437 124.15 20.89 0% 0 0% 0 0% 0 0% 0%
20230810 20.37 21.09 20.01 20.77 1.42% 1.17% 0% 48164 0.9887 112.8 20.53 0% 0 0% 0 0% 0 0% 0%
20230809 20.49 21.12 20.1 20.48 -0.05% -0.49% 0% 40336 0.8303 99.48 20.58 0% 0 0% 0 0% 0 0% 0%
20230808 20.81 21 20.29 20.49 -2.52% -0.24% 0% 38927 0.7997 110.04 20.54 0% 0 0% 0 0% 0 0% 0%
20230807 19.3 21.47 19.1 21.02 8.35% 2.99% 0% 82268 1.6792 243.64 20.41 0% 0 0% 0 0% 0 0% 0%
20230804 20.06 20.3 19.4 19.4 -4.06% -1.57% 0% 51411 1.0132 177.75 19.71 0% 0 0% 0 0% 0 0% 0%
20230803 19.46 20.56 19.33 20.22 3.22% 0.4% 0% 53618 1.0799 191.77 20.14 0% 0 0% 0 0% 0 0% 0%
20230802 19.52 19.62 19.41 19.59 0.36% 0.31% 0% 11636 0.2273 47.77 19.53 0% 0 0% 0 0% 0 0% 0%
20230801 19.44 19.67 19.34 19.52 0.41% 0.15% 0% 14070 0.2742 58.32 19.49 0% 0 0% 0 0% 0 0% 0%
20230731 19.3 19.52 19.3 19.44 1.36% 0.15% 0% 13843 0.2687 59 19.41 0% 0 0% 0 0% 0 0% 0%
20230728 19.24 19.36 18.98 19.18 -0.67% 0.1% 0% 19802 0.3795 84.51 19.16 0% 0 0% 0 0% 0 0% 0%
20230727 19.64 19.75 19.22 19.31 -2.47% -0.72% 0% 23176 0.4508 101.92 19.45 0% 0 0% 0 0% 0 0% 0%
20230726 19.23 19.95 19.14 19.8 2.75% 0.87% 0% 43672 0.8574 209.48 19.63 0% 0 0% 0 0% 0 0% 0%
20230725 19.3 19.46 19.15 19.27 -0.67% 0% 0% 21343 0.4113 121.7 19.27 0% 0 0% 0 0% 0 0% 0%
20230724 19.23 19.64 19.04 19.4 0.57% 0.41% 0% 25415 0.4911 156.87 19.32 0% 0 0% 0 0% 0 0% 0%
20230721 18.46 19.82 18.41 19.29 4.27% 0% 0% 49696 0.9586 347.57 19.29 0% 0 0% 0 0% 0 0% 0%
20230720 18.78 18.91 18.5 18.5 -1.54% -1.12% 0% 11011 0.206 105.95 18.71 0% 0 0% 0 0% 0 0% 0%
20230719 18.88 18.95 18.61 18.79 0.59% 0.11% 0% 9232 0.1733 89.43 18.77 0% 0 0% 0 0% 0 0% 0%
20230718 18.58 18.71 18.51 18.68 0.54% 0.21% 0% 6487 0.1209 59.47 18.64 0% 0 0% 0 0% 0 0% 0%
20230717 18.87 18.87 18.49 18.58 -0.32% -0.27% 0% 10987 0.2047 88.69 18.63 0% 0 0% 0 0% 0 0% 0%
20230714 18.48 18.8 18.32 18.64 1.19% 0.05% 0% 17119 0.3189 121.38 18.63 0% 0 0% 0 0% 0 0% 0%
20230713 18.34 18.51 18.33 18.42 0.49% 0% 0% 6655 0.1226 39.33 18.42 0% 0 0% 0 0% 0 0% 0%
20230712 18.49 18.54 18.33 18.33 -0.87% -0.49% 0% 7265 0.1338 37.95 18.42 0% 0 0% 0 0% 0 0% 0%
20230711 18.25 18.5 18.25 18.49 1.32% 0.6% 0% 9034 0.166 54.6 18.38 0% 0 0% 0 0% 0 0% 0%
20230710 18.25 18.38 18.19 18.25 0.39% -0.05% 0% 6193 0.1131 33.28 18.26 0% 0 0% 0 0% 0 0% 0%
20230707 18.38 18.4 18.1 18.18 -0.93% -0.11% 0% 7605 0.1384 41.09 18.2 0% 0 0% 0 0% 0 0% 0%
20230706 18.6 18.6 18.3 18.35 -0.6% -0.16% 0% 10110 0.1858 61.87 18.38 0% 0 0% 0 0% 0 0% 0%
20230705 18.48 18.59 18.36 18.46 -0.11% 0.05% 0% 14414 0.266 79.42 18.45 0% 0 0% 0 0% 0 0% 0%
20230704 18.89 18.89 18.44 18.63 0.54% 0.11% 0% 20444 0.3804 135.52 18.61 0% 0 0% 0 0% 0 0% 0%
20230703 18.98 19.28 18.33 18.53 -1.38% -0.38% 0% 27928 0.5196 201.43 18.6 0% 0 0% 0 0% 0 0% 0%
20230630 17.59 18.96 17.56 18.79 6.46% 1.08% 0% 44015 0.8182 359.7 18.59 0% 0 0% 0 0% 0 0% 0%
20230629 17.43 17.72 17.43 17.65 0.8% 0.06% 0% 6123 0.108 60.5 17.64 0% 0 0% 0 0% 0 0% 0%
20230628 17.52 17.57 17.32 17.51 -0.34% 0.29% 0% 4428 0.0773 40.19 17.46 0% 0 0% 0 0% 0 0% 0%
20230627 17.11 17.57 17.11 17.57 2.03% 0.69% 0% 5841 0.1019 52.33 17.45 0% 0 0% 0 0% 0 0% 0%
20230626 17.69 17.7 17.11 17.22 -0.46% -0.52% 0% 6452 0.1117 57.06 17.31 0% 0 0% 0 0% 0 0% 0%
20230621 17.69 17.78 17.3 17.3 -2.2% -1.09% 0% 8056 0.1409 69.93 17.49 0% 0 0% 0 0% 0 0% 0%
20230620 18.1 18.17 17.69 17.69 -1.89% -0.79% 0% 7235 0.129 64.76 17.83 0% 0 0% 0 0% 0 0% 0%
20230619 18.02 18.14 17.99 18.03 0% -0.06% 0% 5022 0.0906 43.97 18.04 0% 0 0% 0 0% 0 0% 0%
20230616 18.07 18.2 17.99 18.03 -0.17% -0.44% 0% 7583 0.1373 64.57 18.11 0% 0 0% 0 0% 0 0% 0%
20230615 18.24 18.5 18.01 18.06 -1.04% -0.28% 0% 9325 0.1689 78.93 18.11 0% 0 0% 0 0% 0 0% 0%
20230614 18.1 18.52 17.97 18.25 0.83% -0.22% 0% 14971 0.2738 135.42 18.29 0% 0 0% 0 0% 0 0% 0%
20230613 17.85 18.15 17.85 18.1 1% 0.39% 0% 7920 0.1428 81.21 18.03 0% 0 0% 0 0% 0 0% 0%
20230612 17.76 17.96 17.6 17.92 0.84% 0.79% 0% 5741 0.1021 64.74 17.78 0% 0 0% 0 0% 0 0% 0%
20230609 17.71 17.81 17.55 17.77 0.34% 0.62% 0% 5962 0.1053 68.28 17.66 0% 0 0% 0 0% 0 0% 0%
20230608 17.61 18.02 17.61 17.71 0.06% -0.39% 0% 8436 0.15 98.64 17.78 0% 0 0% 0 0% 0 0% 0%
20230607 17.67 17.94 17.67 17.7 -0.84% -0.28% 0% 6063 0.1076 73.89 17.75 0% 0 0% 0 0% 0 0% 0%
20230606 18.31 18.34 17.85 17.85 -2.72% -1.16% 0% 8058 0.1455 102.83 18.06 0% 0 0% 0 0% 0 0% 0%
20230605 18.2 18.36 18.1 18.35 0.94% 0.44% 0% 9054 0.1654 119.35 18.27 0% 0 0% 0 0% 0 0% 0%
20230602 17.97 18.21 17.81 18.18 1.68% 0.61% 0% 9791 0.1769 135.71 18.07 0% 0 0% 0 0% 0 0% 0%
20230601 17.93 18.05 17.85 17.88 -0.5% -0.5% 0% 4820 0.0866 46.84 17.97 0% 0 0% 0 0% 0 0% 0%
20230531 17.99 18.07 17.86 17.97 -0.11% 0.11% 0% 3882 0.0697 38.11 17.95 0% 0 0% 0 0% 0 0% 0%
20230530 17.89 17.99 17.77 17.99 0.56% 0.45% 0% 4215 0.0755 61.44 17.91 0% 0 0% 0 0% 0 0% 0%
20230529 18.02 18.13 17.88 17.89 -0.89% -0.45% 0% 4235 0.0761 62.53 17.97 0% 0 0% 0 0% 0 0% 0%
20230526 17.82 18.07 17.72 18.05 1.4% 0.61% 0% 5480 0.0983 77.91 17.94 0% 0 0% 0 0% 0 0% 0%
20230525 17.92 18 17.7 17.8 -0.56% -0.22% 0% 6156 0.1098 89.27 17.84 0% 0 0% 0 0% 0 0% 0%
20230524 18.1 18.1 17.9 17.9 -0.78% -0.39% 0% 5999 0.1078 89.09 17.97 0% 0 0% 0 0% 0 0% 0%
20230523 18.1 18.33 18.03 18.04 -0.11% -0.82% 0% 10573 0.1923 155.92 18.19 0% 0 0% 0 0% 0 0% 0%
20230522 17.92 18.1 17.9 18.06 0.61% 0.33% 0% 5873 0.1057 82.05 18 0% 0 0% 0 0% 0 0% 0%
20230519 17.91 18.03 17.67 17.95 0% 0.45% 0% 5031 0.0899 69.1 17.87 0% 0 0% 0 0% 0 0% 0%
20230518 18.06 18.06 17.91 17.95 -0.28% 0.06% 0% 4164 0.0747 55.58 17.94 0% 0 0% 0 0% 0 0% 0%
20230517 18.09 18.14 17.88 18 0.06% 0.11% 0% 5997 0.1078 78.3 17.98 0% 0 0% 0 0% 0 0% 0%
20230516 18.03 18.11 17.91 17.99 -0.22% -0.06% 0% 3667 0.066 47.92 18 0% 0 0% 0 0% 0 0% 0%
20230515 17.68 18.04 17.61 18.03 2.04% 0.78% 0% 6696 0.1198 80.98 17.89 0% 0 0% 0 0% 0 0% 0%
20230510 17.78 17.79 17.58 17.77 1.25% 0.23% 0% 3705 0.0657 36.48 17.73 0% 0 0% 0 0% 0 0% 0%
20230509 17.8 17.85 17.55 17.55 -1.29% -0.96% 0% 4911 0.087 52.48 17.72 0% 0 0% 0 0% 0 0% 0%
20230508 17.8 17.98 17.75 17.78 -0.39% -0.28% 0% 7113 0.1268 73.5 17.83 0% 0 0% 0 0% 0 0% 0%
20230505 17.76 18.28 17.61 17.85 0.45% -0.89% 0% 13548 0.244 141.51 18.01 0% 0 0% 0 0% 0 0% 0%
20230504 17.59 17.77 17.53 17.77 0.91% 0.79% 0% 6460 0.1139 70.92 17.63 0% 0 0% 0 0% 0 0% 0%
20230428 17.45 17.63 17.38 17.61 1.5% 0.46% 0% 5363 0.094 56.79 17.53 0% 0 0% 0 0% 0 0% 0%
20230427 17.35 17.49 17.22 17.35 0.35% -0.17% 0% 5672 0.0986 57.7 17.38 0% 0 0% 0 0% 0 0% 0%
20230426 16.93 17.35 16.92 17.29 2.25% 0.12% 0% 6172 0.1066 60.64 17.27 0% 0 0% 0 0% 0 0% 0%
20230425 17.58 17.59 16.89 16.91 -3.87% -1.28% 0% 8371 0.1434 79.63 17.13 0% 0 0% 0 0% 0 0% 0%
20230424 17.3 17.59 17.22 17.59 0.57% 1.03% 0% 7517 0.1309 74.77 17.41 0% 0 0% 0 0% 0 0% 0%
20230421 17.91 17.98 17.47 17.49 -2.51% -1.07% 0% 10465 0.185 102.56 17.68 0% 0 0% 0 0% 0 0% 0%
20230420 18.24 18.24 17.9 17.94 -1.64% -0.33% 0% 7985 0.1437 82.53 18 0% 0 0% 0 0% 0 0% 0%
20230419 18.32 18.35 18.14 18.24 -0.22% 0% 0% 5675 0.1035 57.02 18.24 0% 0 0% 0 0% 0 0% 0%
20230418 18.51 18.51 18.22 18.28 -0.6% -0.11% 0% 5564 0.1018 53.06 18.3 0% 0 0% 0 0% 0 0% 0%
20230417 18.27 18.49 18.2 18.39 0.66% 0.16% 0% 8348 0.1533 76.84 18.36 0% 0 0% 0 0% 0 0% 0%
20230414 18.3 18.36 18.18 18.27 0.61% 0.05% 0% 8654 0.158 77.76 18.26 0% 0 0% 0 0% 0 0% 0%
20230413 18.28 18.28 18.13 18.16 -0.6% -0.22% 0% 6600 0.1201 58.27 18.2 0% 0 0% 0 0% 0 0% 0%
20230412 18.28 18.33 18.15 18.27 0.22% 0.11% 0% 6363 0.1161 54.18 18.25 0% 0 0% 0 0% 0 0% 0%
20230411 18.36 18.36 18.17 18.23 -0.71% 0% 0% 4850 0.0884 39.75 18.23 0% 0 0% 0 0% 0 0% 0%
20230410 18.35 18.5 18.2 18.36 -0.16% 0% 0% 8071 0.1482 61.55 18.36 0% 0 0% 0 0% 0 0% 0%
20230407 18.25 18.5 18.2 18.39 0.66% -0.11% 0% 6220 0.1145 43.22 18.41 0% 0 0% 0 0% 0 0% 0%
20230406 18.25 18.37 18.12 18.27 -0.16% 0.44% 0% 8208 0.1493 49.63 18.19 0% 0 0% 0 0% 0 0% 0%
20230404 18.61 18.61 18.26 18.3 -1.67% -0.54% 0% 9625 0.1771 59.8 18.4 0% 0 0% 0 0% 0 0% 0%
20230403 18.54 18.64 18.42 18.61 0.49% 0.49% 0% 8035 0.1488 51.22 18.52 0% 0 0% 0 0% 0 0% 0%
20230331 18.61 18.66 18.48 18.52 -0.43% -0.22% 0% 7602 0.1411 49.14 18.56 0% 0 0% 0 0% 0 0% 0%
20230330 18.52 18.65 18.34 18.6 0.22% 0.7% 0% 8340 0.154 54.12 18.47 0% 0 0% 0 0% 0 0% 0%
20230329 18.88 18.97 18.56 18.56 -1.69% -0.54% 0% 9747 0.1819 65.47 18.66 0% 0 0% 0 0% 0 0% 0%
20230328 19.09 19.11 18.87 18.88 -1.1% -0.26% 0% 7981 0.1511 53.07 18.93 0% 0 0% 0 0% 0 0% 0%
20230327 19.22 19.24 18.93 19.09 -0.68% 0.1% 0% 8416 0.1605 55.82 19.07 0% 0 0% 0 0% 0 0% 0%
20230324 19.19 19.37 19.07 19.22 0.16% 0.21% 0% 9522 0.1826 66.57 19.18 0% 0 0% 0 0% 0 0% 0%
20230323 19.12 19.22 18.98 19.19 0% 0.47% 0% 8040 0.1536 60.03 19.1 0% 0 0% 0 0% 0 0% 0%
20230322 19.09 19.22 19.07 19.19 0.52% 0.31% 0% 5963 0.1141 53.92 19.13 0% 0 0% 0 0% 0 0% 0%
20230321 18.9 19.09 18.81 19.09 1.43% 0.58% 0% 6297 0.1195 56.3 18.98 0% 0 0% 0 0% 0 0% 0%
20230320 18.97 18.97 18.75 18.82 -0.48% -0.11% 0% 7129 0.1343 62.16 18.84 0% 0 0% 0 0% 0 0% 0%
20230317 19.01 19.13 18.88 18.91 -0.26% -0.42% 0% 6705 0.1273 59.45 18.99 0% 0 0% 0 0% 0 0% 0%
20230316 19.23 19.23 18.95 18.96 -1.4% -0.58% 0% 6230 0.1188 53.82 19.07 0% 0 0% 0 0% 0 0% 0%
20230315 18.93 19.52 18.93 19.23 2.45% -0.36% 0% 12354 0.2384 105.19 19.3 0% 0 0% 0 0% 0 0% 0%
20230314 19.1 19.1 18.59 18.77 -1.62% -0.16% 0% 10059 0.1891 89.15 18.8 0% 0 0% 0 0% 0 0% 0%
20230313 19.22 19.34 18.95 19.08 -1.14% 0% 0% 8151 0.1555 79.11 19.08 0% 0 0% 0 0% 0 0% 0%
20230310 19.25 19.43 19.15 19.3 0% 0.21% 0% 7305 0.1407 72.1 19.26 0% 0 0% 0 0% 0 0% 0%
20230309 19.2 19.37 19.12 19.3 0.52% 0.1% 0% 6900 0.133 69.59 19.28 0% 0 0% 0 0% 0 0% 0%
20230308 19 19.33 19 19.2 1.21% 0.05% 0% 9284 0.1782 94.53 19.19 0% 0 0% 0 0% 0 0% 0%
20230307 19.24 19.24 18.88 18.97 -1.4% -0.37% 0% 10173 0.1937 107.55 19.04 0% 0 0% 0 0% 0 0% 0%
20230306 19.39 19.39 19.17 19.24 -0.05% 0% 0% 7780 0.1497 84.85 19.24 0% 0 0% 0 0% 0 0% 0%
20230303 19.5 19.58 19.17 19.25 -1.03% -0.26% 0% 12648 0.2441 134.39 19.3 0% 0 0% 0 0% 0 0% 0%
20230302 19.7 19.87 19.42 19.45 -1.27% -0.87% 0% 10656 0.2091 118.41 19.62 0% 0 0% 0 0% 0 0% 0%
20230301 19.53 19.71 19.48 19.7 0.87% 0.31% 0% 7321 0.1438 74.83 19.64 0% 0 0% 0 0% 0 0% 0%
20230228 19.39 19.6 19.36 19.53 0.88% 0.1% 0% 4855 0.0947 47.74 19.51 0% 0 0% 0 0% 0 0% 0%
20230227 19.66 19.72 19.36 19.36 -2.07% -0.92% 0% 7191 0.1405 67.45 19.54 0% 0 0% 0 0% 0 0% 0%
20230224 19.75 19.78 19.57 19.77 0.3% 0.36% 0% 6091 0.12 55.77 19.7 0% 0 0% 0 0% 0 0% 0%
20230223 19.67 19.8 19.58 19.71 0.2% 0.05% 0% 7458 0.1469 62.22 19.7 0% 0 0% 0 0% 0 0% 0%
20230222 19.68 19.76 19.6 19.67 -0.46% 0% 0% 5745 0.113 46.84 19.67 0% 0 0% 0 0% 0 0% 0%
20230221 19.74 19.85 19.56 19.76 0.46% 0.1% 0% 9051 0.1787 73.49 19.74 0% 0 0% 0 0% 0 0% 0%
20230220 19.39 19.71 19.18 19.67 1.44% 1.13% 0% 10453 0.2033 82.03 19.45 0% 0 0% 0 0% 0 0% 0%
20230217 19.4 19.65 19.35 19.39 0.36% -0.62% 0% 9719 0.1896 76.52 19.51 0% 0 0% 0 0% 0 0% 0%
20230216 19.95 20 19.24 19.32 -3.16% -1.83% 0% 16912 0.3329 130.16 19.68 0% 0 0% 0 0% 0 0% 0%
20230215 20.03 20.1 19.88 19.95 -0.4% 0.05% 0% 10642 0.2122 88.17 19.94 0% 0 0% 0 0% 0 0% 0%
20230214 19.99 20.1 19.92 20.03 0.25% 0.15% 0% 10032 0.2006 85.18 20 0% 0 0% 0 0% 0 0% 0%
20230213 20.02 20.03 19.82 19.98 0.15% 0.1% 0% 10426 0.2081 90.87 19.96 0% 0 0% 0 0% 0 0% 0%
20230210 19.83 20.08 19.7 19.95 0.61% 0.25% 0% 15052 0.2996 131.45 19.9 0% 0 0% 0 0% 0 0% 0%
20230209 19.61 19.84 19.46 19.83 1.33% 0.41% 0% 9381 0.1853 87.22 19.75 0% 0 0% 0 0% 0 0% 0%
20230208 19.62 19.71 19.5 19.57 -0.25% 0% 0% 6470 0.1266 62.72 19.57 0% 0 0% 0 0% 0 0% 0%
20230207 19.46 19.62 19.41 19.62 0.72% 0.56% 0% 11130 0.2172 109.61 19.51 0% 0 0% 0 0% 0 0% 0%
20230206 19.8 19.8 19.46 19.48 -1.12% -0.36% 0% 10166 0.1987 105.56 19.55 0% 0 0% 0 0% 0 0% 0%
20230203 19.92 19.99 19.41 19.7 -1.1% 0.31% 0% 13224 0.2597 128.09 19.64 0% 0 0% 0 0% 0 0% 0%
20230202 19.82 20.01 19.75 19.92 0.4% 0% 0% 10359 0.2064 112.55 19.92 0% 0 0% 0 0% 0 0% 0%
20230201 19.62 19.84 19.49 19.84 1.48% 0.61% 0% 7874 0.1553 90.65 19.72 0% 0 0% 0 0% 0 0% 0%
20230131 19.5 19.63 19.42 19.55 0.26% 0.1% 0% 6696 0.1308 77.47 19.53 0% 0 0% 0 0% 0 0% 0%
20230130 19.55 19.79 19.47 19.5 1.14% -0.46% 0% 10182 0.1995 120.31 19.59 0% 0 0% 0 0% 0 0% 0%
20230120 19.37 19.4 19 19.28 0.16% 0.36% 0% 9202 0.1768 110.11 19.21 0% 0 0% 0 0% 0 0% 0%
20230119 19.07 19.3 19.07 19.25 0.26% 0.05% 0% 4756 0.0915 50.55 19.24 0% 0 0% 0 0% 0 0% 0%
20230118 19.03 19.3 19.03 19.2 0.68% 0% 0% 4890 0.0939 59.94 19.2 0% 0 0% 0 0% 0 0% 0%
20230117 19.29 19.49 19.05 19.07 -1.7% -0.63% 0% 6618 0.127 79.62 19.19 0% 0 0% 0 0% 0 0% 0%
20230116 18.52 19.55 18.52 19.4 4.47% 1.15% 0% 17948 0.3443 206.04 19.18 0% 0 0% 0 0% 0 0% 0%
20230113 18.68 18.68 18.48 18.57 0.22% -0.11% 0% 4476 0.0832 55.49 18.59 0% 0 0% 0 0% 0 0% 0%
20230112 18.79 18.79 18.47 18.53 -0.38% -0.38% 0% 4688 0.0872 54.42 18.6 0% 0 0% 0 0% 0 0% 0%
20230111 18.63 18.87 18.59 18.6 -0.85% -0.8% 0% 6417 0.1203 69.72 18.75 0% 0 0% 0 0% 0 0% 0%
20230110 18.93 18.93 18.6 18.76 0.16% 0.54% 0% 5594 0.1044 59.33 18.66 0% 0 0% 0 0% 0 0% 0%
20230109 18.59 18.89 18.59 18.73 0.92% -0.16% 0% 7948 0.1491 83.93 18.76 0% 0 0% 0 0% 0 0% 0%
20230106 18.7 18.82 18.54 18.56 -0.43% -0.59% 0% 5982 0.1117 64.61 18.67 0% 0 0% 0 0% 0 0% 0%
20230105 18.58 18.79 18.47 18.64 0.7% -0.05% 0% 6575 0.1226 69.06 18.65 0% 0 0% 0 0% 0 0% 0%
20230104 18.58 18.74 18.4 18.51 -0.59% -0.27% 0% 7108 0.1319 72.54 18.56 0% 0 0% 0 0% 0 0% 0%
20230103 18.1 18.73 18.06 18.62 3.56% 1.14% 0% 11371 0.2093 114.19 18.41 0% 0 0% 0 0% 0 0% 0%
20221230 18.06 18.25 17.94 17.98 -0.28% -0.28% 0% 10595 0.191 83.23 18.03 0% 0 0% 0 0% 0 0% 0%
20221229 18.25 18.35 18.03 18.03 -1.21% -0.83% 0% 10872 0.1976 88.49 18.18 0% 0 0% 0 0% 0 0% 0%
20221228 18.9 18.9 18.25 18.25 -3.74% -1.08% 0% 12506 0.2307 103.54 18.45 0% 0 0% 0 0% 0 0% 0%
20221227 18.79 19.07 18.69 18.96 1.01% 0.64% 0% 10275 0.1936 86.28 18.84 0% 0 0% 0 0% 0 0% 0%
20221226 18.59 18.99 18.59 18.77 0.97% 0.05% 0% 7463 0.14 61.66 18.76 0% 0 0% 0 0% 0 0% 0%
20221223 18.4 18.8 18.39 18.59 0.22% 0.22% 0% 6382 0.1184 51.2 18.55 0% 0 0% 0 0% 0 0% 0%
20221222 19.05 19.3 18.51 18.55 -2.73% -1.33% 0% 8862 0.1666 69.12 18.8 0% 0 0% 0 0% 0 0% 0%
20221221 19.33 19.33 18.84 19.07 -1.35% 0% 0% 8694 0.1658 64.03 19.07 0% 0 0% 0 0% 0 0% 0%
20221220 19.4 19.55 19.15 19.33 -0.36% 0.16% 0% 7595 0.1466 54.15 19.3 0% 0 0% 0 0% 0 0% 0%
20221219 20.48 20.53 19.3 19.4 -5.23% -1.47% 0% 19735 0.3885 140.06 19.69 0% 0 0% 0 0% 0 0% 0%
20221216 20.18 20.75 20.01 20.47 1.24% 0% 0% 19354 0.3961 152.97 20.47 0% 0 0% 0 0% 0 0% 0%
20221215 20.11 20.74 20.02 20.22 0.55% -0.64% 0% 9139 0.186 78.79 20.35 0% 0 0% 0 0% 0 0% 0%
20221214 20.65 20.77 20.03 20.11 -2.24% -0.98% 0% 11928 0.2422 88.74 20.31 0% 0 0% 0 0% 0 0% 0%
20221213 20.42 20.78 20.23 20.57 0.34% 0.15% 0% 10399 0.2136 91.3 20.54 0% 0 0% 0 0% 0 0% 0%
20221212 20.45 20.65 20.37 20.5 0% -0.1% 0% 8695 0.1784 77.6 20.52 0% 0 0% 0 0% 0 0% 0%
20221209 20.92 20.93 20.47 20.5 -1.49% -0.44% 0% 10271 0.2115 92.23 20.59 0% 0 0% 0 0% 0 0% 0%
20221208 20.57 20.93 20.41 20.81 1.22% 0.43% 0% 16380 0.3394 149.39 20.72 0% 0 0% 0 0% 0 0% 0%
20221207 20.44 20.78 20.37 20.56 0.39% -0.1% 0% 13584 0.2796 123.35 20.58 0% 0 0% 0 0% 0 0% 0%
20221206 20.56 20.62 20.35 20.48 -0.44% -0.05% 0% 10165 0.2083 92.75 20.49 0% 0 0% 0 0% 0 0% 0%
20221205 20.45 20.62 20.37 20.57 0.88% 0.34% 0% 10107 0.2072 88.62 20.5 0% 0 0% 0 0% 0 0% 0%
20221202 20.26 20.5 20.1 20.39 0.84% 0.05% 0% 8325 0.1697 71.21 20.38 0% 0 0% 0 0% 0 0% 0%
20221201 20.39 20.4 20.17 20.22 0.2% -0.25% 0% 8875 0.1799 66.26 20.27 0% 0 0% 0 0% 0 0% 0%
20221130 20.06 20.44 19.92 20.18 0.6% 0.1% 0% 11206 0.2259 81.42 20.16 0% 0 0% 0 0% 0 0% 0%
20221129 19.83 20.08 19.66 20.06 2.35% 0.65% 0% 8828 0.1759 61.76 19.93 0% 0 0% 0 0% 0 0% 0%
20221128 19.9 19.9 19.43 19.6 -1.51% -0.05% 0% 8898 0.1745 57.11 19.61 0% 0 0% 0 0% 0 0% 0%
20221125 20.38 20.44 19.9 19.9 -2.59% -0.75% 0% 9634 0.1932 61.2 20.05 0% 0 0% 0 0% 0 0% 0%
20221124 19.99 20.79 19.9 20.43 2.66% 0.2% 0% 16571 0.3378 100.52 20.39 0% 0 0% 0 0% 0 0% 0%
20221123 20.24 20.34 19.6 19.9 -1.73% 0.1% 0% 12876 0.256 76.76 19.88 0% 0 0% 0 0% 0 0% 0%
20221122 20.69 20.77 20.15 20.25 -2.03% -1.17% 0% 14434 0.2957 88.04 20.49 0% 0 0% 0 0% 0 0% 0%
20221121 20.82 20.82 20.48 20.67 -1.01% 0.24% 0% 11880 0.245 75.45 20.62 0% 0 0% 0 0% 0 0% 0%
20221118 20.81 21.15 20.76 20.88 0.34% -0.48% 0% 23372 0.4904 149.81 20.98 0% 0 0% 0 0% 0 0% 0%
20221117 20.76 20.87 20.58 20.81 0.24% 0.43% 0% 11372 0.2356 76.82 20.72 0% 0 0% 0 0% 0 0% 0%
20221116 20.93 21 20.6 20.76 -0.76% -0.19% 0% 13752 0.286 94.48 20.8 0% 0 0% 0 0% 0 0% 0%
20221115 20.58 20.92 20.35 20.92 2.4% 1.21% 0% 18068 0.3735 121.19 20.67 0% 0 0% 0 0% 0 0% 0%
20221114 20.5 20.81 20.3 20.43 0.29% -0.34% 0% 13218 0.271 93.25 20.5 0% 0 0% 0 0% 0 0% 0%
20221111 20.68 20.78 20.34 20.37 0.74% -0.92% 0% 18820 0.3869 133.38 20.56 0% 0 0% 0 0% 0 0% 0%
20221110 20.4 20.71 20.22 20.22 -1.37% -1.12% 0% 15013 0.307 100.98 20.45 0% 0 0% 0 0% 0 0% 0%
20221109 20.37 20.72 20.19 20.5 0.94% -0.15% 0% 13952 0.2865 84.95 20.53 0% 0 0% 0 0% 0 0% 0%
20221108 20.17 20.41 20.03 20.31 -0.05% 0.54% 0% 9445 0.1908 54.08 20.2 0% 0 0% 0 0% 0 0% 0%
20221107 20.22 20.67 20.06 20.32 0.54% -0.2% 0% 13633 0.2775 78.04 20.36 0% 0 0% 0 0% 0 0% 0%
20221104 19.95 20.38 19.95 20.21 1.15% 0.1% 0% 14418 0.2911 80.65 20.19 0% 0 0% 0 0% 0 0% 0%
20221103 19.79 20.11 19.71 19.98 0.3% 0.35% 0% 10169 0.2025 56.84 19.91 0% 0 0% 0 0% 0 0% 0%
20221102 19.55 20.17 19.45 19.92 1.89% 0.15% 0% 17216 0.3425 92.24 19.89 0% 0 0% 0 0% 0 0% 0%
20221101 19.48 19.58 19.12 19.55 1.88% 0.93% 0% 10729 0.2078 56.35 19.37 0% 0 0% 0 0% 0 0% 0%
20221031 18.66 19.44 18.63 19.19 2.13% 0.21% 0% 14179 0.2715 70.4 19.15 0% 0 0% 0 0% 0 0% 0%
20221028 19.86 19.86 18.72 18.79 -5.48% -1.78% 0% 27793 0.5317 135.98 19.13 0% 0 0% 0 0% 0 0% 0%
20221027 20.27 20.37 19.78 19.88 -4.01% -0.6% 0% 32099 0.6419 164.06 20 0% 0 0% 0 0% 0 0% 0%
20221026 20 20.92 20 20.71 3.81% 0.83% 0% 21366 0.4389 121.91 20.54 0% 0 0% 0 0% 0 0% 0%
20221025 20.24 20.24 19.54 19.95 -0.75% 0.3% 0% 11015 0.2191 64.51 19.89 0% 0 0% 0 0% 0 0% 0%
20221024 20.37 20.6 20 20.1 -0.69% -1.18% 0% 16413 0.3338 100.17 20.34 0% 0 0% 0 0% 0 0% 0%
20221021 20.6 20.61 20.2 20.24 -1.22% -0.54% 0% 12494 0.2543 78.54 20.35 0% 0 0% 0 0% 0 0% 0%
20221020 20.53 20.7 20.21 20.49 0.2% -0.1% 0% 17162 0.352 107.79 20.51 0% 0 0% 0 0% 0 0% 0%
20221019 20.7 20.78 20.41 20.45 -1.68% -0.58% 0% 15985 0.3288 102.38 20.57 0% 0 0% 0 0% 0 0% 0%
20221018 20.84 20.9 20.39 20.8 0.14% 0.58% 0% 18224 0.3769 113.39 20.68 0% 0 0% 0 0% 0 0% 0%
20221017 20.47 20.88 20.4 20.77 0.78% 0.29% 0% 15609 0.3233 101.09 20.71 0% 0 0% 0 0% 0 0% 0%
20220720 23.3 23.43 23.1 23.31 0.09% 0.21% 0% 16015 0.3725 81.03 23.26 0% 0 0% 0 0% 0 0% 0%
20220719 22.99 23.32 22.77 23.29 1.3% 1.13% 0% 20687 0.4765 104.8 23.03 0% 0 0% 0 0% 0 0% 0%
20220718 22.74 23.1 22.51 22.99 0.83% 0.61% 0% 19528 0.4462 98.82 22.85 0% 0 0% 0 0% 0 0% 0%
20220715 22.6 22.88 22.15 22.8 0.84% 0.97% 0% 22387 0.5055 112.65 22.58 0% 0 0% 0 0% 0 0% 0%
20220714 21.7 22.73 21.69 22.61 3.72% 1.44% 0% 25308 0.5642 134.15 22.29 0% 0 0% 0 0% 0 0% 0%
20220713 21.96 22.12 21.58 21.8 -0.46% 0.32% 0% 25455 0.5531 130.36 21.73 0% 0 0% 0 0% 0 0% 0%
20220712 22.74 22.78 21.9 21.9 -3.01% -1.17% 0% 16009 0.3547 79.89 22.16 0% 0 0% 0 0% 0 0% 0%
20220711 22.9 22.94 22.37 22.58 -0.96% -0.27% 0% 14770 0.3344 61.84 22.64 0% 0 0% 0 0% 0 0% 0%
20220708 22.8 23.07 22.68 22.8 0.13% -0.31% 0% 10466 0.2394 34.53 22.87 0% 0 0% 0 0% 0 0% 0%
20220707 22.93 23.2 22.65 22.77 -1.39% -0.52% 0% 13069 0.2991 40.6 22.89 0% 0 0% 0 0% 0 0% 0%
20220706 23.15 23.43 22.83 23.09 -0.26% -0.04% 0% 15130 0.3495 47.55 23.1 0% 0 0% 0 0% 0 0% 0%
20220705 23.85 23.85 23.02 23.15 -2.65% -0.81% 0% 20588 0.4805 64.22 23.34 0% 0 0% 0 0% 0 0% 0%
20220704 23.6 24.13 23.39 23.93 1.31% 0.34% 0% 19387 0.4624 61.67 23.85 0% 0 0% 0 0% 0 0% 0%
20220701 23.73 23.97 23.46 23.62 -0.46% -0.25% 0% 14178 0.3358 45.53 23.68 0% 0 0% 0 0% 0 0% 0%
20220630 23.73 24.11 23.55 23.73 0.76% -0.71% 0% 24117 0.5764 76.21 23.9 0% 0 0% 0 0% 0 0% 0%
20220629 24.41 24.41 23.51 23.55 -3.68% -1.42% 0% 29081 0.6947 93.89 23.89 0% 0 0% 0 0% 0 0% 0%
20220628 24.28 24.74 23.85 24.45 0.53% 0.41% 0% 52266 1.2729 177.75 24.35 0% 0 0% 0 0% 0 0% 0%
20220627 22.29 25.36 22.1 24.32 9.16% 1.71% 0% 76830 1.8367 291.71 23.91 0% 0 0% 0 0% 0 0% 0%
20220624 21.97 22.3 21.62 22.28 0.91% 0.81% 0% 29677 0.656 138.02 22.1 0% 0 0% 0 0% 0 0% 0%
20220623 21.84 22.1 21.68 22.08 1.1% 0.45% 0% 12641 0.2778 63.45 21.98 0% 0 0% 0 0% 0 0% 0%
20220622 22.63 22.76 21.8 21.84 -3.49% -1.49% 0% 21587 0.4785 108.8 22.17 0% 0 0% 0 0% 0 0% 0%
20220621 22.97 23.27 22.55 22.63 -1.82% -0.57% 0% 21778 0.4957 110.3 22.76 0% 0 0% 0 0% 0 0% 0%
20220620 23.16 23.35 22.9 23.05 0.83% -0.13% 0% 14490 0.3345 70.4 23.08 0% 0 0% 0 0% 0 0% 0%
20220617 22.8 23.06 22.4 22.86 -0.57% 0.35% 0% 22769 0.5187 103.4 22.78 0% 0 0% 0 0% 0 0% 0%
20220616 23.23 23.35 22.88 22.99 -0.56% -0.48% 0% 18755 0.4332 85.99 23.1 0% 0 0% 0 0% 0 0% 0%
20220615 23.41 23.77 23.12 23.12 -1.95% -1.15% 0% 21203 0.496 99.66 23.39 0% 0 0% 0 0% 0 0% 0%
20220614 23.35 23.89 22.93 23.58 0.13% 0.94% 0% 19682 0.4597 95.05 23.36 0% 0 0% 0 0% 0 0% 0%
20220613 23.25 23.65 23.2 23.55 0.38% 0.34% 0% 13385 0.3141 67.94 23.47 0% 0 0% 0 0% 0 0% 0%
20220610 23.09 23.49 22.91 23.46 1.6% 0.69% 0% 13213 0.3078 66.19 23.3 0% 0 0% 0 0% 0 0% 0%
20220609 23.22 23.48 22.93 23.09 -1.24% -0.17% 0% 12884 0.298 62.9 23.13 0% 0 0% 0 0% 0 0% 0%
20220608 24.15 24.15 23.03 23.38 -2.62% -0.34% 0% 24478 0.5743 119.28 23.46 0% 0 0% 0 0% 0 0% 0%
20220607 23.8 24.21 23.32 24.01 1.22% 0.88% 0% 32112 0.7642 156.51 23.8 0% 0 0% 0 0% 0 0% 0%
20220606 23.18 23.87 23.18 23.72 2.11% 0.3% 0% 24615 0.5821 115.18 23.65 0% 0 0% 0 0% 0 0% 0%
20220602 22.56 23.3 22.47 23.23 3.02% 1% 0% 22631 0.5204 108.4 23 0% 0 0% 0 0% 0 0% 0%
20220601 22.8 22.86 22.3 22.55 -0.44% -0.27% 0% 15079 0.3409 73.05 22.61 0% 0 0% 0 0% 0 0% 0%
20220531 22.22 22.7 21.8 22.65 1.21% 1.71% 0% 16007 0.3564 78 22.27 0% 0 0% 0 0% 0 0% 0%
20220530 22.43 22.56 22.07 22.38 0.18% 0% 0% 10991 0.246 54.28 22.38 0% 0 0% 0 0% 0 0% 0%
20220527 22.89 22.98 22.27 22.34 -1.85% -1.24% 0% 15252 0.345 72.73 22.62 0% 0 0% 0 0% 0 0% 0%
20220526 23.34 23.37 22.45 22.76 -2.4% 0% 0% 17055 0.3882 80.32 22.76 0% 0 0% 0 0% 0 0% 0%
20220525 22.91 23.41 22.91 23.32 0.95% 0.6% 0% 16468 0.3818 77.98 23.18 0% 0 0% 0 0% 0 0% 0%
20220524 23.82 23.82 22.88 23.1 -3.31% -0.73% 0% 27129 0.6313 117.06 23.27 0% 0 0% 0 0% 0 0% 0%
20220523 22.83 23.94 22.68 23.89 5.52% 1.96% 0% 40272 0.9434 176.43 23.43 0% 0 0% 0 0% 0 0% 0%
20220520 22.55 22.66 22.3 22.64 1.16% 0.58% 0% 15903 0.358 74.18 22.51 0% 0 0% 0 0% 0 0% 0%
20220519 22.2 22.4 21.78 22.38 -0.58% 1.59% 0% 18957 0.4177 83.56 22.03 0% 0 0% 0 0% 0 0% 0%
20220518 22.35 22.73 22.21 22.51 0.22% -0.09% 0% 11880 0.2676 51.01 22.53 0% 0 0% 0 0% 0 0% 0%
20220517 23 23 22.12 22.46 -1.06% 0.4% 0% 14572 0.326 59.78 22.37 0% 0 0% 0 0% 0 0% 0%
20220516 22.44 23.32 22.38 22.7 1.66% -0.44% 0% 20169 0.4598 78.86 22.8 0% 0 0% 0 0% 0 0% 0%
20220513 22.8 22.86 22.16 22.33 -1.33% -0.45% 0% 19109 0.4287 67.99 22.43 0% 0 0% 0 0% 0 0% 0%
20220512 22.5 22.94 22.48 22.63 -0.7% -0.31% 0% 19598 0.4448 63.73 22.7 0% 0 0% 0 0% 0 0% 0%
20220511 23.5 24.1 22.78 22.79 -3.02% -2.77% 0% 36416 0.8536 117.43 23.44 0% 0 0% 0 0% 0 0% 0%
20220510 22.62 23.54 22.41 23.5 2.53% 1.69% 0% 25737 0.5948 86.25 23.11 0% 0 0% 0 0% 0 0% 0%
20220509 22.82 23.2 22.6 22.92 0.04% -0.17% 0% 18296 0.4201 63.83 22.96 0% 0 0% 0 0% 0 0% 0%
20220506 22.2 22.98 22.13 22.91 0.04% 1.01% 0% 22944 0.5203 80.65 22.68 0% 0 0% 0 0% 0 0% 0%
20220505 21.98 23.08 21.8 22.9 3.9% 0.97% 0% 28796 0.6532 103.49 22.68 0% 0 0% 0 0% 0 0% 0%
20220429 21.13 22.18 21.13 22.04 3.96% 1.19% 0% 21251 0.4628 78.18 21.78 0% 0 0% 0 0% 0 0% 0%
20220428 22.64 22.64 21.18 21.2 -7.99% -2.71% 0% 31645 0.6897 119.33 21.79 0% 0 0% 0 0% 0 0% 0%
20220427 22.01 23.08 21.77 23.04 2.72% 3.04% 0% 40240 0.8999 168.35 22.36 0% 0 0% 0 0% 0 0% 0%
20220426 21 23.3 20.08 22.43 6.81% 2.37% 0% 49159 1.0771 224.95 21.91 0% 0 0% 0 0% 0 0% 0%
20220425 21.5 22.45 21 21 -3.67% -4.2% 0% 32268 0.7074 178.1 21.92 0% 0 0% 0 0% 0 0% 0%
20220422 20.66 21.9 20.41 21.8 6.08% 2.54% 0% 21863 0.4648 132.24 21.26 0% 0 0% 0 0% 0 0% 0%
20220421 21.51 21.79 20.46 20.55 -4.37% -2.28% 0% 11725 0.2466 72.05 21.03 0% 0 0% 0 0% 0 0% 0%
20220420 21.8 22.09 21.4 21.49 -1.42% -0.88% 0% 12219 0.2649 76.38 21.68 0% 0 0% 0 0% 0 0% 0%
20220419 21.33 22.17 21.26 21.8 2.98% 0.09% 0% 17964 0.3913 112.89 21.78 0% 0 0% 0 0% 0 0% 0%
20220418 20.79 21.34 20.56 21.17 2.27% 0.47% 0% 12630 0.2661 76.75 21.07 0% 0 0% 0 0% 0 0% 0%
20220415 21.27 21.27 20.5 20.7 -2.68% -0.24% 0% 15613 0.3239 89.82 20.75 0% 0 0% 0 0% 0 0% 0%
20220414 21.3 21.49 21.18 21.27 0.24% -0.23% 0% 12214 0.2604 66.53 21.32 0% 0 0% 0 0% 0 0% 0%
20220413 22.03 22.03 21.13 21.22 -4.11% -0.98% 0% 16296 0.3493 84.57 21.43 0% 0 0% 0 0% 0 0% 0%
20220412 21.96 22.24 21.46 22.13 0.5% 1.1% 0% 11907 0.2606 57.43 21.89 0% 0 0% 0 0% 0 0% 0%
20220411 22.99 23.08 21.81 22.02 -3.51% -1.96% 0% 14750 0.3313 61.52 22.46 0% 0 0% 0 0% 0 0% 0%
20220408 23.7 23.86 22.7 22.82 -3.71% -1.38% 0% 15042 0.3481 65.19 23.14 0% 0 0% 0 0% 0 0% 0%
20220407 23.68 23.99 23.35 23.7 0.13% -0.21% 0% 13198 0.3134 58.15 23.75 0% 0 0% 0 0% 0 0% 0%
20220401 23.9 24.06 23.6 23.6 -1.17% -0.72% 0% 11402 0.271 48.55 23.77 0% 0 0% 0 0% 0 0% 0%
20220331 24.24 24.58 23.87 23.88 -1.69% -1.44% 0% 15457 0.3746 65.85 24.23 0% 0 0% 0 0% 0 0% 0%
20220330 24.08 24.51 23.91 24.29 -0.57% 0.41% 0% 16250 0.3931 65.88 24.19 0% 0 0% 0 0% 0 0% 0%
20220329 24.14 25.5 23.47 24.43 1.88% 0.33% 0% 25403 0.6186 100.33 24.35 0% 0 0% 0 0% 0 0% 0%
20220328 24.6 24.96 23.88 23.98 -3.73% -0.66% 0% 18797 0.4537 73.63 24.14 0% 0 0% 0 0% 0 0% 0%
20220325 25.91 25.96 24.87 24.91 -4.01% -1.85% 0% 29046 0.7371 116.8 25.38 0% 0 0% 0 0% 0 0% 0%
20220324 25.01 26.9 24.43 25.95 3.84% 0.19% 0% 41893 1.0851 174.7 25.9 0% 0 0% 0 0% 0 0% 0%
20220323 25.23 25.29 24.88 24.99 -0.52% -0.36% 0% 12336 0.3094 50.14 25.08 0% 0 0% 0 0% 0 0% 0%
20220322 26 26 25.1 25.12 -2.56% -0.48% 0% 16942 0.4277 61.87 25.24 0% 0 0% 0 0% 0 0% 0%
20220321 25.1 25.97 25.1 25.78 2.46% 0.59% 0% 19198 0.492 62.57 25.63 0% 0 0% 0 0% 0 0% 0%
20220318 24.55 25.27 24.55 25.16 1.45% 0.56% 0% 15111 0.3781 44.63 25.02 0% 0 0% 0 0% 0 0% 0%
20220317 24.54 25.43 24.54 24.8 1.64% -0.72% 0% 24507 0.6121 68.91 24.98 0% 0 0% 0 0% 0 0% 0%
20220316 24.92 25.03 23.25 24.4 0.12% 1.04% 0% 23666 0.5716 63.48 24.15 0% 0 0% 0 0% 0 0% 0%
20220315 25.93 25.93 24.18 24.37 -6.41% -3.22% 0% 24177 0.6088 67.38 25.18 0% 0 0% 0 0% 0 0% 0%
20220311 26.55 27.16 26 27.09 0.59% 1.92% 0% 22502 0.5982 65.68 26.58 0% 0 0% 0 0% 0 0% 0%
20220310 27.18 27.27 26.78 26.93 0.41% -0.3% 0% 23492 0.6346 65.19 27.01 0% 0 0% 0 0% 0 0% 0%
20220309 26.98 27.43 24.4 26.82 -1.4% 1.82% 0% 39625 1.0437 101.8 26.34 0% 0 0% 0 0% 0 0% 0%
20220308 28.5 28.66 27.2 27.2 -6.5% -2.12% 0% 37520 1.0428 104.56 27.79 0% 0 0% 0 0% 0 0% 0%
20220307 28.02 29.94 27.78 29.09 2.21% 0.73% 0% 46989 1.357 135.96 28.88 0% 0 0% 0 0% 0 0% 0%
20220304 28.03 28.97 27.78 28.46 0.71% -0.21% 0% 38573 1.1 113.4 28.52 0% 0 0% 0 0% 0 0% 0%
20220303 28.28 28.65 27.94 28.26 0.11% -0.25% 0% 27843 0.7888 85.27 28.33 0% 0 0% 0 0% 0 0% 0%
20220302 27.8 28.42 27.43 28.23 0.97% 0.61% 0% 27629 0.7753 81.48 28.06 0% 0 0% 0 0% 0 0% 0%
20220301 28.1 28.42 27.7 27.96 -0.32% -0.11% 0% 22138 0.6196 60.63 27.99 0% 0 0% 0 0% 0 0% 0%
20220228 27.95 28.19 27.17 28.05 0.68% 0.9% 0% 24907 0.6925 67.13 27.8 0% 0 0% 0 0% 0 0% 0%
20220225 27.08 27.95 27 27.86 4.34% 0.69% 0% 44568 1.2334 117.78 27.67 0% 0 0% 0 0% 0 0% 0%
20220224 27.71 27.98 26.35 26.7 -3.78% -1.77% 0% 41123 1.1178 109.52 27.18 0% 0 0% 0 0% 0 0% 0%
20220223 27.68 28.22 27.48 27.75 1.46% -0.14% 0% 26484 0.736 73.38 27.79 0% 0 0% 0 0% 0 0% 0%
20220222 28.03 28.18 26.95 27.35 -4.07% -0.4% 0% 37987 1.043 101.29 27.46 0% 0 0% 0 0% 0 0% 0%
20220221 27.75 28.8 27.47 28.51 2.92% 1.35% 0% 39175 1.1019 106.6 28.13 0% 0 0% 0 0% 0 0% 0%
20220218 27.64 27.84 27.23 27.7 -0.4% 0.62% 0% 23842 0.6563 63.2 27.53 0% 0 0% 0 0% 0 0% 0%
20220217 28.2 28.68 27.8 27.81 -2.66% -1.14% 0% 36868 1.037 91.84 28.13 0% 0 0% 0 0% 0 0% 0%
20220216 26.94 28.68 26.94 28.57 6.68% 1.93% 0% 51468 1.4426 122.29 28.03 0% 0 0% 0 0% 0 0% 0%
20220215 26.85 27.67 26.39 26.78 -1.29% -0.89% 0% 26430 0.7142 61.52 27.02 0% 0 0% 0 0% 0 0% 0%
20220214 27.85 28.46 26.88 27.13 -3.73% -1.7% 0% 30710 0.8477 59.02 27.6 0% 0 0% 0 0% 0 0% 0%
20220211 27.73 28.45 27.42 28.18 0.71% 0.61% 0% 34385 0.963 44.39 28.01 0% 0 0% 0 0% 0 0% 0%
20220210 27.45 27.98 27.08 27.98 1.93% 1.27% 0% 35677 0.9856 16.92 27.63 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