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. 三元生物301206
    4. 返回上一页 刷新
股票代码（例：sz301206）       341条   (进入三元生物股票专站) 三元生物股票成本分析
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 29.38 29.52 29.28 29.35 -0.07% -0.07% 0% 4453 0.1308 21.13 29.37 0% 0 0% 0 0% 0 0% 0%
20230927 28.82 29.65 28.82 29.37 1.45% -0.24% 0% 7725 0.2274 38.97 29.44 0% 0 0% 0 0% 0 0% 0%
20230926 29.2 29.21 28.83 28.95 -0.58% -0.14% 0% 2487 0.0721 13.03 28.99 0% 0 0% 0 0% 0 0% 0%
20230925 29.16 29.29 28.96 29.12 -0.41% 0.03% 0% 3603 0.1049 20.37 29.11 0% 0 0% 0 0% 0 0% 0%
20230922 28.69 29.26 28.69 29.24 1.42% 1% 0% 4155 0.1203 23.45 28.95 0% 0 0% 0 0% 0 0% 0%
20230921 28.98 29.12 28.77 28.83 -0.52% -0.38% 0% 3334 0.0965 21.27 28.94 0% 0 0% 0 0% 0 0% 0%
20230920 29.07 29.25 28.94 28.98 -0.82% -0.21% 0% 3908 0.1135 23.97 29.04 0% 0 0% 0 0% 0 0% 0%
20230919 29.05 29.37 28.98 29.22 -0.44% 0.21% 0% 5476 0.1597 33.15 29.16 0% 0 0% 0 0% 0 0% 0%
20230918 28.96 29.43 28.66 29.35 1.38% 0.44% 0% 8363 0.2444 49.54 29.22 0% 0 0% 0 0% 0 0% 0%
20230915 28.92 29.24 28.8 28.95 -0.1% -0.14% 0% 4484 0.13 26.14 28.99 0% 0 0% 0 0% 0 0% 0%
20230914 28.96 29.3 28.8 28.98 0.07% 0.14% 0% 4682 0.1355 26.98 28.94 0% 0 0% 0 0% 0 0% 0%
20230913 29.45 29.54 28.85 28.96 -0.82% -0.62% 0% 5964 0.1738 33.61 29.14 0% 0 0% 0 0% 0 0% 0%
20230912 29.28 29.38 29.08 29.2 -0.17% -0.07% 0% 3990 0.1166 21.58 29.22 0% 0 0% 0 0% 0 0% 0%
20230911 29 29.4 28.83 29.25 0.93% 0.27% 0% 5887 0.1717 30.7 29.17 0% 0 0% 0 0% 0 0% 0%
20230908 28.62 29.11 28.62 28.98 0.66% 0.1% 0% 5291 0.1532 27.19 28.95 0% 0 0% 0 0% 0 0% 0%
20230907 29 29.27 28.78 28.79 -1% -0.76% 0% 5425 0.1574 26.8 29.01 0% 0 0% 0 0% 0 0% 0%
20230906 28.93 29.18 28.73 29.08 0.52% 0.17% 0% 5318 0.1544 25.45 29.03 0% 0 0% 0 0% 0 0% 0%
20230905 29.06 29.23 28.86 28.93 -0.82% -0.1% 0% 5017 0.1453 23.02 28.96 0% 0 0% 0 0% 0 0% 0%
20230904 28.85 29.45 28.75 29.17 1.18% 0.45% 0% 7472 0.217 32.56 29.04 0% 0 0% 0 0% 0 0% 0%
20230901 28.65 29.03 28.65 28.83 0.7% -0.1% 0% 4862 0.1403 20.31 28.86 0% 0 0% 0 0% 0 0% 0%
20230831 28.75 28.78 28.42 28.63 -0.03% -0.07% 0% 6238 0.1787 25.12 28.65 0% 0 0% 0 0% 0 0% 0%
20230830 28.58 29.08 28.35 28.64 0.17% -0.03% 0% 12064 0.3456 48.41 28.65 0% 0 0% 0 0% 0 0% 0%
20230829 28 28.61 28 28.59 1.85% 0.63% 0% 11573 0.3288 143.3 28.41 0% 0 0% 0 0% 0 0% 0%
20230828 29.29 29.5 27.98 28.07 -0.32% -1.96% 0% 9358 0.2679 127.4 28.63 0% 0 0% 0 0% 0 0% 0%
20230825 28.5 28.76 28.1 28.16 -1.4% -0.98% 0% 5148 0.1464 22.31 28.44 0% 0 0% 0 0% 0 0% 0%
20230824 28.79 28.99 28.53 28.56 -0.42% -0.38% 0% 8969 0.2571 39.44 28.67 0% 0 0% 0 0% 0 0% 0%
20230823 29.58 29.58 28.68 28.68 -3.14% -0.9% 0% 9741 0.2819 42.59 28.94 0% 0 0% 0 0% 0 0% 0%
20230822 29.87 30.09 29.26 29.61 -1% -0.1% 0% 6968 0.2065 28.49 29.64 0% 0 0% 0 0% 0 0% 0%
20230821 30.45 30.45 29.83 29.91 -0.2% -0.3% 0% 4024 0.1207 15.55 30 0% 0 0% 0 0% 0 0% 0%
20230818 30.13 30.3 29.94 29.97 -0.56% -0.6% 0% 3944 0.1189 14.14 30.15 0% 0 0% 0 0% 0 0% 0%
20230817 29.86 30.24 29.71 30.14 0.84% 0.57% 0% 3493 0.1047 11.89 29.97 0% 0 0% 0 0% 0 0% 0%
20230816 29.8 30.1 29.8 29.89 -0.33% -0.23% 0% 3711 0.1112 12.47 29.96 0% 0 0% 0 0% 0 0% 0%
20230815 30.15 30.35 29.83 29.99 -0.43% 0.1% 0% 3655 0.1095 12.14 29.96 0% 0 0% 0 0% 0 0% 0%
20230814 29.82 30.17 29.63 30.12 0.57% 0.67% 0% 5417 0.1621 17.65 29.92 0% 0 0% 0 0% 0 0% 0%
20230811 30.29 30.59 29.95 29.95 -1.35% -0.86% 0% 6780 0.2048 21.98 30.21 0% 0 0% 0 0% 0 0% 0%
20230810 30.2 30.45 30.2 30.36 0.53% 0% 0% 6559 0.1991 90.91 30.36 0% 0 0% 0 0% 0 0% 0%
20230809 30.24 30.24 29.97 30.2 0.03% 0.3% 0% 5612 0.169 77.34 30.11 0% 0 0% 0 0% 0 0% 0%
20230808 30.31 30.34 30.1 30.19 -0.07% -0.03% 0% 4400 0.1329 13.46 30.2 0% 0 0% 0 0% 0 0% 0%
20230807 30.55 30.6 30.15 30.21 -1.6% -0.13% 0% 6400 0.1936 19.24 30.25 0% 0 0% 0 0% 0 0% 0%
20230804 31.27 31.27 30.58 30.7 -1.29% -0.36% 0% 9926 0.3058 31.72 30.81 0% 0 0% 0 0% 0 0% 0%
20230803 30.99 31.18 30.9 31.1 0.16% 0.16% 0% 5572 0.173 17.77 31.05 0% 0 0% 0 0% 0 0% 0%
20230802 31.1 31.19 30.88 31.05 -0.03% 0.06% 0% 5231 0.1623 15.86 31.03 0% 0 0% 0 0% 0 0% 0%
20230801 31.32 31.37 30.97 31.06 -0.86% -0.19% 0% 6797 0.2115 19.97 31.12 0% 0 0% 0 0% 0 0% 0%
20230731 30.98 31.35 30.88 31.33 1.23% 0.35% 0% 8071 0.252 23.1 31.22 0% 0 0% 0 0% 0 0% 0%
20230728 30.78 31.03 30.63 30.95 0.55% 0.26% 0% 6067 0.1873 16.06 30.87 0% 0 0% 0 0% 0 0% 0%
20230727 31.11 31.25 30.73 30.78 -1.06% -0.55% 0% 5865 0.1815 13.98 30.95 0% 0 0% 0 0% 0 0% 0%
20230726 31.02 31.18 30.91 31.11 0.29% 0.29% 0% 7201 0.2234 16.55 31.02 0% 0 0% 0 0% 0 0% 0%
20230725 30.84 31.18 30.84 31.02 1.08% -0.03% 0% 6365 0.1975 14.01 31.03 0% 0 0% 0 0% 0 0% 0%
20230724 30.9 30.9 30.6 30.69 -0.81% -0.07% 0% 4481 0.1376 9.68 30.71 0% 0 0% 0 0% 0 0% 0%
20230721 30.58 31.15 30.52 30.94 1.31% 0.29% 0% 7105 0.2192 14.99 30.85 0% 0 0% 0 0% 0 0% 0%
20230720 30.86 31.05 30.52 30.54 -0.97% -0.97% 0% 6686 0.2062 13.38 30.84 0% 0 0% 0 0% 0 0% 0%
20230719 30.91 31.32 30.73 30.84 -0.36% -0.32% 0% 7551 0.2336 14.64 30.94 0% 0 0% 0 0% 0 0% 0%
20230718 31.36 31.36 30.81 30.95 -0.51% -0.06% 0% 8922 0.2763 15.89 30.97 0% 0 0% 0 0% 0 0% 0%
20230717 32.11 32.16 31.01 31.11 -4.07% -0.8% 0% 18312 0.5743 29.55 31.36 0% 0 0% 0 0% 0 0% 0%
20230714 32 32.8 31.71 32.43 0.4% 0.62% 0% 23201 0.7478 34.4 32.23 0% 0 0% 0 0% 0 0% 0%
20230713 31.99 32.58 31.96 32.3 0.97% -0.09% 0% 12333 0.3987 16.35 32.33 0% 0 0% 0 0% 0 0% 0%
20230712 31.93 32.48 31.72 31.99 0.19% -0.44% 0% 12551 0.4033 40.65 32.13 0% 0 0% 0 0% 0 0% 0%
20230711 31.63 32.08 31.4 31.93 1.08% 0.54% 0% 10868 0.3452 14.24 31.76 0% 0 0% 0 0% 0 0% 0%
20230710 31.84 32 31.48 31.59 -0.63% -0.22% 0% 10547 0.3339 34.56 31.66 0% 0 0% 0 0% 0 0% 0%
20230707 32.3 32.36 31.66 31.79 -1.85% -0.44% 0% 15182 0.4847 51.08 31.93 0% 0 0% 0 0% 0 0% 0%
20230706 32.3 32.5 32.17 32.39 -0.03% 0.15% 0% 11703 0.3785 15.24 32.34 0% 0 0% 0 0% 0 0% 0%
20230705 32.66 33.08 32.26 32.4 -1.13% -0.43% 0% 17224 0.5605 61.85 32.54 0% 0 0% 0 0% 0 0% 0%
20230704 33.89 33.91 32.68 32.77 -3.36% -1.18% 0% 44530 1.4766 61.42 33.16 0% 0 0% 0 0% 0 0% 0%
20230703 34.3 35.48 33.87 33.91 -3.09% -1.57% 0% 56148 1.9343 87.6 34.45 0% 0 0% 0 0% 0 0% 0%
20230630 36.66 37.42 34.58 34.99 9.86% -2.53% 0% 84955 3.0498 156.17 35.9 0% 0 0% 0 0% 0 0% 0%
20230629 30.91 32.75 30.69 31.85 3.01% 0.35% 0% 14741 0.4679 29.02 31.74 0% 0 0% 0 0% 0 0% 0%
20230628 31.15 31.15 30.55 30.92 -0.8% 0.32% 0% 5116 0.1577 10.42 30.82 0% 0 0% 0 0% 0 0% 0%
20230627 29.95 31.3 29.9 31.17 4% 1.46% 0% 10526 0.3234 21.02 30.72 0% 0 0% 0 0% 0 0% 0%
20230626 30 30.25 29.8 29.97 0.57% -0.07% 0% 5099 0.1529 10.48 29.99 0% 0 0% 0 0% 0 0% 0%
20230621 29.98 30.3 29.6 29.8 -0.67% -0.53% 0% 6095 0.1826 13.3 29.96 0% 0 0% 0 0% 0 0% 0%
20230620 30.88 31.09 30.68 30.7 -1.06% -0.23% 0% 6380 0.1963 15.58 30.77 0% 0 0% 0 0% 0 0% 0%
20230619 30.97 31.32 30.81 31.03 0.26% 0.03% 0% 7837 0.2431 20.29 31.02 0% 0 0% 0 0% 0 0% 0%
20230616 31.14 31.17 30.82 30.95 -0.64% -0.13% 0% 5070 0.1571 13.61 30.99 0% 0 0% 0 0% 0 0% 0%
20230615 30.97 31.21 30.93 31.15 -0.35% 0.35% 0% 4758 0.1477 13.15 31.04 0% 0 0% 0 0% 0 0% 0%
20230614 30.88 31.36 30.43 31.26 1.69% 0.97% 0% 7938 0.2458 22.32 30.96 0% 0 0% 0 0% 0 0% 0%
20230613 30.6 30.99 30.57 30.74 -0.26% 0.03% 0% 3323 0.1021 9.53 30.73 0% 0 0% 0 0% 0 0% 0%
20230612 30.58 30.88 30.32 30.82 0.42% 0.75% 0% 3622 0.1108 10.21 30.59 0% 0 0% 0 0% 0 0% 0%
20230609 30.56 30.79 30.4 30.69 0.46% 0.29% 0% 5016 0.1535 14.2 30.6 0% 0 0% 0 0% 0 0% 0%
20230608 30.4 30.88 30.4 30.55 -0.52% -0.33% 0% 3044 0.0933 8.14 30.65 0% 0 0% 0 0% 0 0% 0%
20230607 30.4 30.98 30.31 30.71 0.49% -0.23% 0% 3983 0.1226 9.74 30.78 0% 0 0% 0 0% 0 0% 0%
20230606 31.14 31.24 30.5 30.56 -1.83% -0.49% 0% 5676 0.1743 12.6 30.71 0% 0 0% 0 0% 0 0% 0%
20230605 32 32 31.13 31.13 -1.89% -0.42% 0% 7200 0.2251 15.78 31.26 0% 0 0% 0 0% 0 0% 0%
20230602 31.41 31.95 31.39 31.73 1.05% 0.06% 0% 4321 0.137 9.31 31.71 0% 0 0% 0 0% 0 0% 0%
20230601 31.36 31.69 31.3 31.4 -1.01% -0.19% 0% 6323 0.1989 65.54 31.46 0% 0 0% 0 0% 0 0% 0%
20230531 31.6 31.88 31.36 31.72 0.09% 0.38% 0% 3424 0.1082 36.49 31.6 0% 0 0% 0 0% 0 0% 0%
20230530 31.79 32.05 31.33 31.69 -0.81% 0.19% 0% 5669 0.1793 10.68 31.63 0% 0 0% 0 0% 0 0% 0%
20230529 32.32 32.53 31.73 31.95 -1.14% -0.16% 0% 7898 0.2527 14.82 32 0% 0 0% 0 0% 0 0% 0%
20230526 31.43 32.45 31.39 32.32 2.51% 1.35% 0% 9783 0.312 17.74 31.89 0% 0 0% 0 0% 0 0% 0%
20230525 31.85 32.06 31.24 31.53 -1.5% 0.06% 0% 11258 0.3547 20.41 31.51 0% 0 0% 0 0% 0 0% 0%
20230524 32.16 32.42 31.54 32.01 -0.59% -0.25% 0% 9952 0.3194 19.39 32.09 0% 0 0% 0 0% 0 0% 0%
20230523 32.46 32.46 32.11 32.2 -0.83% -0.25% 0% 9176 0.2962 18.94 32.28 0% 0 0% 0 0% 0 0% 0%
20230522 31.51 32.52 31.43 32.47 3.11% 1.28% 0% 15691 0.5031 33.13 32.06 0% 0 0% 0 0% 0 0% 0%
20230519 30.7 31.58 30.55 31.49 2.34% 0.83% 0% 10182 0.318 21.52 31.23 0% 0 0% 0 0% 0 0% 0%
20230518 30.5 30.88 30.46 30.77 0.03% 0.39% 0% 4304 0.1319 9.42 30.65 0% 0 0% 0 0% 0 0% 0%
20230517 30.28 30.88 30.28 30.76 0.59% 0.33% 0% 7093 0.2175 16.34 30.66 0% 0 0% 0 0% 0 0% 0%
20230516 30.35 30.78 30.35 30.58 -1% 0.03% 0% 6074 0.1857 14.67 30.57 0% 0 0% 0 0% 0 0% 0%
20230515 29.8 30.99 29.66 30.89 3.38% 1.88% 0% 14259 0.4323 34.98 30.32 0% 0 0% 0 0% 0 0% 0%
20230510 29.78 30.16 29.72 29.83 -0.07% -0.43% 0% 5782 0.1732 71.02 29.96 0% 0 0% 0 0% 0 0% 0%
20230509 29.65 30.2 29.46 29.85 0.1% -0.1% 0% 6044 0.1806 16 29.88 0% 0 0% 0 0% 0 0% 0%
20230508 29.5 29.99 29.21 29.82 1.08% 0.78% 0% 7652 0.2264 19.97 29.59 0% 0 0% 0 0% 0 0% 0%
20230505 30.52 30.7 29.26 29.5 -3.34% -0.61% 0% 10266 0.3047 26.53 29.68 0% 0 0% 0 0% 0 0% 0%
20230504 30.6 30.86 30.46 30.52 -0.72% -0.29% 0% 6501 0.199 17.92 30.61 0% 0 0% 0 0% 0 0% 0%
20230428 30.41 30.88 30.29 30.74 1.49% 0.72% 0% 6717 0.205 20.12 30.52 0% 0 0% 0 0% 0 0% 0%
20230427 30.82 31.07 30.1 30.29 -2.85% -0.82% 0% 10903 0.333 33.67 30.54 0% 0 0% 0 0% 0 0% 0%
20230426 30.82 31.52 30.72 31.18 0.91% -0.38% 0% 5482 0.1716 17.97 31.3 0% 0 0% 0 0% 0 0% 0%
20230425 31.65 31.75 30.68 30.9 -2.4% -0.61% 0% 5015 0.1559 17.42 31.09 0% 0 0% 0 0% 0 0% 0%
20230424 31.2 31.66 30.55 31.66 1.47% 1.93% 0% 6236 0.1937 23.42 31.06 0% 0 0% 0 0% 0 0% 0%
20230421 31.8 31.92 31.15 31.2 -1.58% -1.3% 0% 7565 0.2391 29.81 31.61 0% 0 0% 0 0% 0 0% 0%
20230420 32.29 32.29 31.65 31.7 -1.71% -0.44% 0% 9279 0.2954 39.41 31.84 0% 0 0% 0 0% 0 0% 0%
20230419 32.58 32.79 32.22 32.25 -1.8% -0.62% 0% 11124 0.361 49.43 32.45 0% 0 0% 0 0% 0 0% 0%
20230418 32.95 32.97 32.77 32.84 -0.3% -0.09% 0% 3572 0.1174 17.3 32.87 0% 0 0% 0 0% 0 0% 0%
20230417 32.81 33.03 32.78 32.94 0.27% 0.15% 0% 4481 0.1474 21.2 32.89 0% 0 0% 0 0% 0 0% 0%
20230414 33.14 33.14 32.82 32.85 -0.42% -0.21% 0% 5653 0.1861 25.12 32.92 0% 0 0% 0 0% 0 0% 0%
20230413 33.22 33.37 32.88 32.99 -0.75% 0% 0% 5553 0.1832 23.13 32.99 0% 0 0% 0 0% 0 0% 0%
20230412 33.23 33.37 33.11 33.24 0.03% 0.18% 0% 3779 0.1254 16.12 33.18 0% 0 0% 0 0% 0 0% 0%
20230411 33.29 33.46 33 33.23 -0.21% 0.15% 0% 5789 0.1921 24.53 33.18 0% 0 0% 0 0% 0 0% 0%
20230410 34.2 34.2 33.23 33.3 -2.23% -0.72% 0% 12200 0.4092 51.9 33.54 0% 0 0% 0 0% 0 0% 0%
20230407 33.87 34.09 33.81 34.06 0.47% 0.29% 0% 6605 0.2243 29.23 33.96 0% 0 0% 0 0% 0 0% 0%
20230406 34.6 34.73 33.82 33.9 -1.99% -1.14% 0% 10838 0.3716 48.28 34.29 0% 0 0% 0 0% 0 0% 0%
20230404 34.36 34.65 34.11 34.59 0.7% 0.44% 0% 6771 0.2332 32.86 34.44 0% 0 0% 0 0% 0 0% 0%
20230403 34.25 34.44 34.22 34.35 0.06% 0.03% 0% 4065 0.1396 20.75 34.34 0% 0 0% 0 0% 0 0% 0%
20230331 34.43 34.72 34.21 34.33 -0.29% -0.35% 0% 6017 0.2073 32.98 34.45 0% 0 0% 0 0% 0 0% 0%
20230330 34.73 34.73 34.35 34.43 -0.72% -0.17% 0% 5685 0.1961 33.37 34.49 0% 0 0% 0 0% 0 0% 0%
20230329 34.49 35.09 34.41 34.68 0.55% 0.12% 0% 6400 0.2217 42.63 34.64 0% 0 0% 0 0% 0 0% 0%
20230328 34.9 34.9 34.35 34.49 -1.37% -0.32% 0% 9477 0.3279 66.05 34.6 0% 0 0% 0 0% 0 0% 0%
20230327 34.87 35.1 34.6 34.97 0.4% 0.34% 0% 4318 0.1505 30.32 34.85 0% 0 0% 0 0% 0 0% 0%
20230324 35 35.15 34.72 34.83 -0.2% -0.2% 0% 4782 0.1669 34.41 34.9 0% 0 0% 0 0% 0 0% 0%
20230323 35 35.09 34.8 34.9 -0.48% -0.14% 0% 4610 0.1611 63 34.95 0% 0 0% 0 0% 0 0% 0%
20230322 35.36 35.36 34.84 35.07 -0.34% 0.09% 0% 6723 0.2356 50.1 35.04 0% 0 0% 0 0% 0 0% 0%
20230321 34.86 35.35 34.75 35.19 1.03% 0.2% 0% 7740 0.2718 60.33 35.12 0% 0 0% 0 0% 0 0% 0%
20230320 34.48 34.88 34.4 34.83 0.69% 0.46% 0% 4687 0.1625 33.71 34.67 0% 0 0% 0 0% 0 0% 0%
20230317 34.25 34.96 34.25 34.59 0.58% -0.03% 0% 6017 0.2082 41.63 34.6 0% 0 0% 0 0% 0 0% 0%
20230316 34.61 34.61 34.06 34.39 -0.75% 0.2% 0% 5854 0.2009 37.69 34.32 0% 0 0% 0 0% 0 0% 0%
20230315 34.57 34.79 34.44 34.65 0.73% 0.12% 0% 3967 0.1373 23.96 34.61 0% 0 0% 0 0% 0 0% 0%
20230314 34.7 34.72 34.38 34.4 -0.92% -0.17% 0% 8398 0.2894 48.11 34.46 0% 0 0% 0 0% 0 0% 0%
20230313 35 35 34.68 34.72 -0.91% -0.12% 0% 7164 0.249 40.95 34.76 0% 0 0% 0 0% 0 0% 0%
20230310 34.76 35.17 34.7 35.04 0.52% 0.2% 0% 8558 0.2993 46.47 34.97 0% 0 0% 0 0% 0 0% 0%
20230309 34.42 35.11 34.4 34.86 0.78% 0.03% 0% 8964 0.3124 47.68 34.85 0% 0 0% 0 0% 0 0% 0%
20230308 34.28 34.67 34.04 34.59 0.85% 0.85% 0% 8012 0.2748 40.84 34.3 0% 0 0% 0 0% 0 0% 0%
20230307 35.4 35.4 34.3 34.3 -3.27% -1.49% 0% 16576 0.5772 83.6 34.82 0% 0 0% 0 0% 0 0% 0%
20230306 35.55 35.65 35.41 35.46 0% -0.06% 0% 11020 0.391 57.15 35.48 0% 0 0% 0 0% 0 0% 0%
20230303 35.5 35.75 35.46 35.46 -0.56% -0.31% 0% 11955 0.4252 59.71 35.57 0% 0 0% 0 0% 0 0% 0%
20230302 36.05 36.05 35.66 35.66 -0.67% -0.36% 0% 10064 0.3602 49.76 35.79 0% 0 0% 0 0% 0 0% 0%
20230301 35.95 36.04 35.73 35.9 0.08% 0.14% 0% 7333 0.2629 34.65 35.85 0% 0 0% 0 0% 0 0% 0%
20230228 35.83 36.3 35.7 35.87 -0.03% 0.11% 0% 11530 0.4131 53.28 35.83 0% 0 0% 0 0% 0 0% 0%
20230227 36.81 36.97 35.88 35.88 -3.94% -0.75% 0% 15378 0.5559 70.69 36.15 0% 0 0% 0 0% 0 0% 0%
20230224 37.47 37.88 36.95 37.35 -0.32% 0.38% 0% 9581 0.3565 43.17 37.21 0% 0 0% 0 0% 0 0% 0%
20230223 37.41 37.8 37.12 37.47 0.48% -0.05% 0% 12430 0.466 51.57 37.49 0% 0 0% 0 0% 0 0% 0%
20230222 36.98 37.54 36.72 37.29 0.73% 0.05% 0% 10111 0.3768 40.45 37.27 0% 0 0% 0 0% 0 0% 0%
20230221 37.21 37.28 36.85 37.02 -0.48% -0.08% 0% 9543 0.3536 36.47 37.05 0% 0 0% 0 0% 0 0% 0%
20230220 36.86 37.28 36.31 37.2 1.64% 1.03% 0% 13183 0.4854 50.94 36.82 0% 0 0% 0 0% 0 0% 0%
20230217 36.4 37.12 36.4 36.6 -0.22% -0.54% 0% 10524 0.3873 42.44 36.8 0% 0 0% 0 0% 0 0% 0%
20230216 37.2 37.49 36.51 36.68 -1.24% -1.13% 0% 18219 0.6759 78.72 37.1 0% 0 0% 0 0% 0 0% 0%
20230215 37.41 37.62 37.07 37.14 -0.72% -0.11% 0% 9289 0.3454 42.6 37.18 0% 0 0% 0 0% 0 0% 0%
20230214 37.3 37.59 37 37.41 0.43% 0.56% 0% 8964 0.3335 43.99 37.2 0% 0 0% 0 0% 0 0% 0%
20230213 36.7 37.49 36.66 37.25 2.03% 0.38% 0% 12973 0.4814 67.78 37.11 0% 0 0% 0 0% 0 0% 0%
20230210 36.6 37.3 36 36.51 -0.3% -0.63% 0% 14537 0.5341 86.57 36.74 0% 0 0% 0 0% 0 0% 0%
20230209 36.16 36.7 36.16 36.62 0.77% 0.27% 0% 8911 0.3254 65.89 36.52 0% 0 0% 0 0% 0 0% 0%
20230208 37.03 37.15 36.3 36.34 -1.86% -0.57% 0% 8382 0.3064 73.21 36.55 0% 0 0% 0 0% 0 0% 0%
20230207 36.94 37.12 36.86 37.03 0.24% 0.16% 0% 5516 0.2039 60.57 36.97 0% 0 0% 0 0% 0 0% 0%
20230206 37.51 37.51 36.86 36.94 -1.57% -0.35% 0% 6738 0.2498 80.28 37.07 0% 0 0% 0 0% 0 0% 0%
20230203 37.88 37.89 37.15 37.53 -1.03% 0.08% 0% 7491 0.2809 98.05 37.5 0% 0 0% 0 0% 0 0% 0%
20230202 36.64 38.18 36.64 37.92 3.02% 1.2% 0% 16503 0.6183 230.02 37.47 0% 0 0% 0 0% 0 0% 0%
20230201 36.65 36.84 36.43 36.81 0.33% 0.52% 0% 7729 0.283 129.83 36.62 0% 0 0% 0 0% 0 0% 0%
20230131 37 37.26 36.67 36.69 0.03% -0.46% 0% 7526 0.2774 126.22 36.86 0% 0 0% 0 0% 0 0% 0%
20230130 36.39 36.9 36.3 36.68 1.49% 0.55% 0% 5293 0.1931 92.73 36.48 0% 0 0% 0 0% 0 0% 0%
20230120 36.01 36.25 36.01 36.14 0.39% -0.03% 0% 3427 0.1239 58.07 36.15 0% 0 0% 0 0% 0 0% 0%
20230119 35.73 36.06 35.62 36 0.14% 0.28% 0% 4253 0.1527 66.88 35.9 0% 0 0% 0 0% 0 0% 0%
20230118 36.05 36.26 35.8 35.95 -0.08% -0.08% 0% 3488 0.1255 51.29 35.98 0% 0 0% 0 0% 0 0% 0%
20230117 36.69 36.8 35.98 35.98 -1.94% -0.88% 0% 6148 0.2232 78.79 36.3 0% 0 0% 0 0% 0 0% 0%
20230116 36.2 36.83 36.2 36.69 0.69% 0.03% 0% 5286 0.1939 64.07 36.68 0% 0 0% 0 0% 0 0% 0%
20230113 36.11 36.66 36.11 36.44 0.94% 0.22% 0% 3586 0.1304 43.8 36.36 0% 0 0% 0 0% 0 0% 0%
20230112 36 36.39 36 36.1 0.03% -0.17% 0% 3565 0.1289 43.06 36.16 0% 0 0% 0 0% 0 0% 0%
20230111 37.26 37.32 36 36.09 -3.14% -1.61% 0% 8460 0.3103 102.99 36.68 0% 0 0% 0 0% 0 0% 0%
20230110 37.88 37.88 37.24 37.26 -1.11% -0.35% 0% 4343 0.1624 56.3 37.39 0% 0 0% 0 0% 0 0% 0%
20230109 38.03 38.07 37.29 37.68 -1.05% 0.19% 0% 6681 0.2513 85.7 37.61 0% 0 0% 0 0% 0 0% 0%
20230106 38.35 38.65 38.03 38.08 -0.78% -0.42% 0% 5672 0.2169 74.66 38.24 0% 0 0% 0 0% 0 0% 0%
20230105 37.81 38.86 37.67 38.38 1.4% 0% 0% 10375 0.3982 133.48 38.38 0% 0 0% 0 0% 0 0% 0%
20230104 38.96 38.96 37.68 37.85 -2.87% -0.63% 0% 13175 0.5019 179.21 38.09 0% 0 0% 0 0% 0 0% 0%
20230103 38.66 38.98 37.63 38.97 -0.08% 1.46% 0% 11016 0.4231 167.16 38.41 0% 0 0% 0 0% 0 0% 0%
20221230 37.07 39 36.79 39 6.04% 3.72% 0% 4436 0.1668 55.81 37.6 0% 0 0% 0 0% 0 0% 0%
20221229 36.71 37.32 36.69 36.78 -0.57% -0.49% 0% 4029 0.1489 47.89 36.96 0% 0 0% 0 0% 0 0% 0%
20221228 37.82 37.82 36.9 36.99 -1.28% -0.35% 0% 4009 0.1488 39.28 37.12 0% 0 0% 0 0% 0 0% 0%
20221227 37.43 37.79 36.95 37.47 0.11% 0.32% 0% 5191 0.1939 42.89 37.35 0% 0 0% 0 0% 0 0% 0%
20221226 36.6 38.16 36.6 37.43 1.79% -0.03% 0% 5678 0.2126 40.83 37.44 0% 0 0% 0 0% 0 0% 0%
20221223 36.97 37.36 36.61 36.77 -0.62% -0.33% 0% 6305 0.2326 40.75 36.89 0% 0 0% 0 0% 0 0% 0%
20221222 36.99 38.4 36.99 37 -0.48% -1.54% 0% 7877 0.296 47.54 37.58 0% 0 0% 0 0% 0 0% 0%
20221221 36.93 37.48 36.72 37.18 0.76% 0.19% 0% 5791 0.2149 34.5 37.11 0% 0 0% 0 0% 0 0% 0%
20221220 36.62 37.24 36.5 36.9 0.49% 0.03% 0% 6587 0.243 38.21 36.89 0% 0 0% 0 0% 0 0% 0%
20221219 38.72 38.73 36.51 36.72 -5.36% -1.29% 0% 17135 0.6375 96.13 37.2 0% 0 0% 0 0% 0 0% 0%
20221216 38.88 39.26 38.54 38.8 -1.37% 0.08% 0% 12769 0.4951 78.49 38.77 0% 0 0% 0 0% 0 0% 0%
20221215 40.61 41.61 39.25 39.34 -3.25% -2.21% 0% 20162 0.8112 131.58 40.23 0% 0 0% 0 0% 0 0% 0%
20221214 39.58 40.78 39.55 40.66 1.19% 0.54% 0% 21201 0.8573 140.37 40.44 0% 0 0% 0 0% 0 0% 0%
20221213 39.46 40.26 38.5 40.18 1.85% 1.31% 0% 21540 0.8542 156.42 39.66 0% 0 0% 0 0% 0 0% 0%
20221212 38.8 39.56 38.53 39.45 1.44% 0.74% 0% 17692 0.6929 142.52 39.16 0% 0 0% 0 0% 0 0% 0%
20221209 38.23 39.18 37.7 38.89 2.67% 0.57% 0% 18644 0.7209 162.73 38.67 0% 0 0% 0 0% 0 0% 0%
20221208 37.8 38.17 37.68 37.88 -0.37% -0.11% 0% 6798 0.2578 63.88 37.92 0% 0 0% 0 0% 0 0% 0%
20221207 38.01 38.43 37.54 38.02 -0.65% 0.21% 0% 8666 0.3288 79.04 37.94 0% 0 0% 0 0% 0 0% 0%
20221206 38.5 39.36 38.2 38.27 -1.01% -1.16% 0% 12529 0.4851 103.07 38.72 0% 0 0% 0 0% 0 0% 0%
20221205 38.37 38.76 38.36 38.66 0.55% 0.31% 0% 7729 0.2979 59.11 38.54 0% 0 0% 0 0% 0 0% 0%
20221202 38.61 38.93 38.26 38.45 -0.85% -0.13% 0% 9237 0.3556 68.39 38.5 0% 0 0% 0 0% 0 0% 0%
20221201 37.85 39.3 37.85 38.78 2.48% -0.13% 0% 18416 0.7151 129.39 38.83 0% 0 0% 0 0% 0 0% 0%
20221130 37.74 38.37 37.52 37.84 0.19% 0.08% 0% 6339 0.2397 46.71 37.81 0% 0 0% 0 0% 0 0% 0%
20221129 37.22 37.98 37.22 37.77 0.72% 0.24% 0% 7068 0.2663 50.74 37.68 0% 0 0% 0 0% 0 0% 0%
20221128 36.96 37.68 36.8 37.5 -0.27% 0.75% 0% 6837 0.2545 46.43 37.22 0% 0 0% 0 0% 0 0% 0%
20221125 37.85 37.87 37.5 37.6 -1.05% 0.08% 0% 8592 0.3228 58.82 37.57 0% 0 0% 0 0% 0 0% 0%
20221124 38.25 38.29 37.62 38 -0.26% 0.53% 0% 10444 0.3948 70.72 37.8 0% 0 0% 0 0% 0 0% 0%
20221123 37.74 38.81 37.57 38.1 -0.1% 0.29% 0% 21874 0.831 150.62 37.99 0% 0 0% 0 0% 0 0% 0%
20221122 37.92 38.98 37.5 38.14 0.69% -0.52% 0% 20411 0.7826 156.82 38.34 0% 0 0% 0 0% 0 0% 0%
20221121 37.04 38.19 37.04 37.88 1.09% 0.56% 0% 10860 0.4091 84.64 37.67 0% 0 0% 0 0% 0 0% 0%
20221118 36.8 38.5 36.69 37.47 1.88% -0.37% 0% 16655 0.6264 132.31 37.61 0% 0 0% 0 0% 0 0% 0%
20221117 36.46 36.8 36.28 36.78 0.44% 0.88% 0% 6805 0.2481 55.08 36.46 0% 0 0% 0 0% 0 0% 0%
20221116 36.8 37.26 36.52 36.62 -1% -0.19% 0% 7192 0.2639 58.07 36.69 0% 0 0% 0 0% 0 0% 0%
20221115 36.3 37.1 36.16 36.99 1.9% 0.6% 0% 9441 0.3471 74.16 36.77 0% 0 0% 0 0% 0 0% 0%
20221114 36.52 36.52 36.06 36.3 0.17% 0.08% 0% 6760 0.2452 50.91 36.27 0% 0 0% 0 0% 0 0% 0%
20221111 36.74 36.99 36.21 36.24 0.11% -0.98% 0% 10316 0.3776 76.6 36.6 0% 0 0% 0 0% 0 0% 0%
20221110 36.56 37.13 36.2 36.2 -1.5% -1.17% 0% 8327 0.305 58.76 36.63 0% 0 0% 0 0% 0 0% 0%
20221109 36.86 36.92 36.4 36.75 -0.54% 0.25% 0% 8508 0.3119 57.78 36.66 0% 0 0% 0 0% 0 0% 0%
20221108 36.24 37.63 35.75 36.95 1.96% 0.22% 0% 17398 0.6414 111.89 36.87 0% 0 0% 0 0% 0 0% 0%
20221107 36.14 36.39 35.97 36.24 -0.11% 0.17% 0% 7985 0.2889 53.56 36.18 0% 0 0% 0 0% 0 0% 0%
20221104 35.95 36.44 35.76 36.28 1.6% 0.36% 0% 11074 0.4003 74.21 36.15 0% 0 0% 0 0% 0 0% 0%
20221103 35.52 35.83 35.26 35.71 -0.08% 0.45% 0% 9274 0.3297 63.54 35.55 0% 0 0% 0 0% 0 0% 0%
20221102 35.68 35.99 35.38 35.74 -0.03% 0.06% 0% 12213 0.4362 83.78 35.72 0% 0 0% 0 0% 0 0% 0%
20221101 34.32 35.86 34.32 35.75 4.38% 1.13% 0% 16855 0.5958 116.69 35.35 0% 0 0% 0 0% 0 0% 0%
20221031 34.25 35.34 34.23 34.25 -1.18% -1.58% 0% 10288 0.358 72.81 34.8 0% 0 0% 0 0% 0 0% 0%
20221028 34.81 35.98 34.62 34.66 -0.97% -1.31% 0% 17251 0.6058 123 35.12 0% 0 0% 0 0% 0 0% 0%
20221027 34.15 35.27 34.15 35 1.86% 0.43% 0% 12721 0.4433 87.47 34.85 0% 0 0% 0 0% 0 0% 0%
20221026 34.31 34.57 32.96 34.36 -1.83% 1.24% 0% 19011 0.6452 126.91 33.94 0% 0 0% 0 0% 0 0% 0%
20221025 34.51 35.3 34.23 35 1.45% 0.43% 0% 8890 0.3098 64.76 34.85 0% 0 0% 0 0% 0 0% 0%
20221024 34.59 35.59 34.44 34.5 -0.92% -1.51% 0% 9218 0.3229 69.19 35.03 0% 0 0% 0 0% 0 0% 0%
20221021 35.1 35.36 34.77 34.82 -0.8% -0.43% 0% 6226 0.2177 47.5 34.97 0% 0 0% 0 0% 0 0% 0%
20221020 34.83 35.54 34.68 35.1 0.63% -0.43% 0% 9641 0.3398 74.42 35.25 0% 0 0% 0 0% 0 0% 0%
20221019 35.37 35.37 34.88 34.88 -1.55% -0.51% 0% 10229 0.3586 78.91 35.06 0% 0 0% 0 0% 0 0% 0%
20221018 35.09 35.46 34.7 35.43 1.14% 0.85% 0% 11479 0.4033 89.2 35.13 0% 0 0% 0 0% 0 0% 0%
20221017 34.8 35.19 34.68 35.03 0% 0.06% 0% 10032 0.3512 78.45 35.01 0% 0 0% 0 0% 0 0% 0%
20220720 43.01 43.43 42.71 42.92 -0.21% -0.12% 0% 16005 0.6878 78.46 42.97 0% 0 0% 0 0% 0 0% 0%
20220719 42.3 43.01 41.95 43.01 2.06% 1.08% 0% 14060 0.5983 63.23 42.55 0% 0 0% 0 0% 0 0% 0%
20220718 41.63 42.28 41.63 42.14 1.3% 0.45% 0% 11482 0.4817 43.51 41.95 0% 0 0% 0 0% 0 0% 0%
20220715 42.8 42.83 40.57 41.6 -3.48% -0.53% 0% 21925 0.9169 71.38 41.82 0% 0 0% 0 0% 0 0% 0%
20220714 42.7 43.34 42.51 43.1 0.7% 0.16% 0% 13318 0.5731 37.1 43.03 0% 0 0% 0 0% 0 0% 0%
20220713 42.5 43.2 42.5 42.8 0.45% -0.07% 0% 11549 0.4946 26.28 42.83 0% 0 0% 0 0% 0 0% 0%
20220712 43.8 43.9 42.56 42.61 -2.85% -0.84% 0% 16515 0.7097 36.1 42.97 0% 0 0% 0 0% 0 0% 0%
20220711 44.3 44.49 43.01 43.86 -1.5% 0.64% 0% 16038 0.6989 34.66 43.58 0% 0 0% 0 0% 0 0% 0%
20220708 44.47 45.34 44.27 44.53 0.18% -0.16% 0% 19481 0.8689 41.68 44.6 0% 0 0% 0 0% 0 0% 0%
20220707 45.66 45.77 44.3 44.45 -2.39% -0.49% 0% 24728 1.1047 51.66 44.67 0% 0 0% 0 0% 0 0% 0%
20220706 46.95 47.19 45.2 45.54 -2.86% -0.83% 0% 25765 1.1832 56.04 45.92 0% 0 0% 0 0% 0 0% 0%
20220705 47.6 48.46 46.11 46.88 -2.6% -0.7% 0% 40965 1.9338 93.8 47.21 0% 0 0% 0 0% 0 0% 0%
20220704 47.76 49.36 46.68 48.13 0.86% 0.23% 0% 45259 2.1735 109.63 48.02 0% 0 0% 0 0% 0 0% 0%
20220701 47.43 50.5 47.43 47.72 0.61% -1.63% 0% 71785 3.4822 184.78 48.51 0% 0 0% 0 0% 0 0% 0%
20220630 44.02 49.01 44.02 47.43 9.31% 1.24% 0% 80405 3.7671 223.36 46.85 0% 0 0% 0 0% 0 0% 0%
20220629 44.95 45.32 43.38 43.39 -3.38% -2.1% 0% 27946 1.2386 87.13 44.32 0% 0 0% 0 0% 0 0% 0%
20220628 44.57 44.98 43.7 44.91 1.15% 0.92% 0% 25678 1.1426 81.84 44.5 0% 0 0% 0 0% 0 0% 0%
20220627 44.19 45.45 44.1 44.4 0.48% -0.56% 0% 31461 1.4048 101.73 44.65 0% 0 0% 0 0% 0 0% 0%
20220624 42.8 44.2 42.68 44.19 3.3% 1.82% 0% 30969 1.344 95.57 43.4 0% 0 0% 0 0% 0 0% 0%
20220623 42.64 42.79 41.79 42.78 0.33% 0.8% 0% 22561 0.9575 61.76 42.44 0% 0 0% 0 0% 0 0% 0%
20220622 43.76 43.88 42.64 42.64 -2.96% -1.23% 0% 20916 0.9029 58.34 43.17 0% 0 0% 0 0% 0 0% 0%
20220621 44.53 45.12 43.55 43.94 -1.72% -0.34% 0% 31297 1.3799 87 44.09 0% 0 0% 0 0% 0 0% 0%
20220620 44.28 44.84 43.79 44.71 0.79% 0.74% 0% 28283 1.2551 78.6 44.38 0% 0 0% 0 0% 0 0% 0%
20220617 45.98 45.99 43.83 44.36 -3.5% -0.18% 0% 34010 1.5115 93.39 44.44 0% 0 0% 0 0% 0 0% 0%
20220616 68.6 70.32 68.59 69.96 2% 0.45% 0% 18355 1.2784 79.37 69.65 0% 0 0% 0 0% 0 0% 0%
20220615 69 69.67 68.38 68.59 -0.25% -0.72% 0% 15271 1.055 67.4 69.09 0% 0 0% 0 0% 0 0% 0%
20220614 69.29 69.67 67.21 68.76 -1.8% 0.63% 0% 16139 1.1027 71.72 68.33 0% 0 0% 0 0% 0 0% 0%
20220613 70 71.78 69.08 70.02 0.1% -0.37% 0% 24405 1.7151 116.4 70.28 0% 0 0% 0 0% 0 0% 0%
20220610 66.71 72.9 66.3 69.95 6.47% -0.17% 0% 41216 2.8879 212.9 70.07 0% 0 0% 0 0% 0 0% 0%
20220609 68 68.23 65.3 65.7 -2.55% -0.96% 0% 13247 0.8788 78.02 66.34 0% 0 0% 0 0% 0 0% 0%
20220608 68.04 68.45 65.44 67.42 -0.84% 0.49% 0% 17316 1.1618 102.92 67.09 0% 0 0% 0 0% 0 0% 0%
20220607 70.07 70.38 67.68 67.99 -2.94% -0.67% 0% 18407 1.2599 113.02 68.45 0% 0 0% 0 0% 0 0% 0%
20220606 68.99 70.42 67.85 70.05 1.54% 1.02% 0% 20826 1.4441 135.51 69.34 0% 0 0% 0 0% 0 0% 0%
20220602 66.87 69.85 66.32 68.99 3.14% 1.01% 0% 21778 1.4874 144.36 68.3 0% 0 0% 0 0% 0 0% 0%
20220601 66.95 67.58 66.01 66.89 -0.03% 0.06% 0% 12447 0.8321 88.31 66.85 0% 0 0% 0 0% 0 0% 0%
20220531 65.81 66.96 64.8 66.91 1.66% 1.3% 0% 11551 0.763 82.44 66.05 0% 0 0% 0 0% 0 0% 0%
20220530 64.54 66.46 64.54 65.82 1.78% 0.4% 0% 6937 0.4548 49.42 65.56 0% 0 0% 0 0% 0 0% 0%
20220527 66.18 66.18 64.06 64.67 -1.25% -0.57% 0% 8032 0.5224 52.7 65.04 0% 0 0% 0 0% 0 0% 0%
20220526 66.18 66.18 64.5 65.49 -0.79% 0.4% 0% 8410 0.5486 50.42 65.23 0% 0 0% 0 0% 0 0% 0%
20220525 64.52 67.29 64.5 66.01 2.68% -0.2% 0% 12940 0.8559 73.93 66.14 0% 0 0% 0 0% 0 0% 0%
20220524 68.9 68.9 64.28 64.29 -6.35% -2.86% 0% 14546 0.9626 76.24 66.18 0% 0 0% 0 0% 0 0% 0%
20220523 67.98 69.38 67.97 68.65 0.51% 0.01% 0% 10837 0.7438 56.82 68.64 0% 0 0% 0 0% 0 0% 0%
20220520 68.16 69.5 67.82 68.3 1.07% -0.51% 0% 15914 1.0925 78.98 68.65 0% 0 0% 0 0% 0 0% 0%
20220519 66.56 67.67 66.17 67.58 0.45% 0.73% 0% 8329 0.5588 38.26 67.09 0% 0 0% 0 0% 0 0% 0%
20220518 67.37 68.19 66.6 67.28 0.03% -0.41% 0% 9987 0.6747 42.83 67.56 0% 0 0% 0 0% 0 0% 0%
20220517 67.5 67.55 65.92 67.26 0.27% 1.02% 0% 9371 0.6239 37.17 66.58 0% 0 0% 0 0% 0 0% 0%
20220516 67.78 68.99 66.55 67.08 -1.48% -0.84% 0% 14846 1.0044 54.23 67.65 0% 0 0% 0 0% 0 0% 0%
20220513 66.64 68.6 65.71 68.09 2.24% 1.13% 0% 19783 1.3319 65.74 67.33 0% 0 0% 0 0% 0 0% 0%
20220512 65.77 67.5 65.01 66.6 1.2% 0.38% 0% 16005 1.062 53.81 66.35 0% 0 0% 0 0% 0 0% 0%
20220511 66.24 68 65.77 65.81 -1.48% -1.76% 0% 24136 1.6168 82.65 66.99 0% 0 0% 0 0% 0 0% 0%
20220510 66.71 68.2 65.21 66.8 0.83% 0.6% 0% 22146 1.4705 79.6 66.4 0% 0 0% 0 0% 0 0% 0%
20220509 63.6 68.82 63.37 66.25 3.24% -0.02% 0% 22805 1.511 84.53 66.26 0% 0 0% 0 0% 0 0% 0%
20220506 62.95 65.43 62.11 64.17 1.13% -0.34% 0% 23637 1.5219 87.23 64.39 0% 0 0% 0 0% 0 0% 0%
20220505 62.54 64.33 62.08 63.45 1.54% 0% 0% 25062 1.5902 96.35 63.45 0% 0 0% 0 0% 0 0% 0%
20220429 61.52 63.39 61 62.49 2.49% 0.26% 0% 24374 1.5193 97.01 62.33 0% 0 0% 0 0% 0 0% 0%
20220428 68.05 68.11 60.61 60.97 -14.13% -4.51% 0% 36856 2.3533 152.13 63.85 0% 0 0% 0 0% 0 0% 0%
20220427 73 75 65.57 71 -12.89% 2.57% 0% 39091 2.7058 185.04 69.22 0% 0 0% 0 0% 0 0% 0%
20220426 81.06 85.36 79 81.51 1.41% -0.59% 0% 11038 0.905 69.71 81.99 0% 0 0% 0 0% 0 0% 0%
20220425 87 88.79 80.38 80.38 -10% -4.64% 0% 11473 0.9671 74.95 84.29 0% 0 0% 0 0% 0 0% 0%
20220422 86.33 90.5 84.73 89.31 1.86% 2.08% 0% 9220 0.8067 62.23 87.49 0% 0 0% 0 0% 0 0% 0%
20220421 87.88 90.73 86.05 87.68 -1.11% 0.17% 0% 10381 0.9087 70.43 87.53 0% 0 0% 0 0% 0 0% 0%
20220420 86.88 90.88 84.5 88.66 2.63% 0.5% 0% 13198 1.1643 87.71 88.22 0% 0 0% 0 0% 0 0% 0%
20220419 85.29 87.58 84.89 86.39 1.34% 0.17% 0% 7412 0.6392 48.81 86.24 0% 0 0% 0 0% 0 0% 0%
20220418 85 85.62 83.6 85.25 -1.45% 0.44% 0% 6771 0.5747 41.42 84.88 0% 0 0% 0 0% 0 0% 0%
20220415 86.39 87.33 84.2 86.5 -1.42% 0.93% 0% 11408 0.9777 65.78 85.7 0% 0 0% 0 0% 0 0% 0%
20220414 83.11 88.8 82.77 87.75 5.32% 2.45% 0% 13988 1.1981 82.64 85.65 0% 0 0% 0 0% 0 0% 0%
20220413 84.99 85.9 83 83.32 -3.04% -0.99% 0% 7914 0.666 46.44 84.15 0% 0 0% 0 0% 0 0% 0%
20220412 85.3 85.93 82.68 85.93 0.5% 1.86% 0% 9117 0.7691 51.44 84.36 0% 0 0% 0 0% 0 0% 0%
20220411 90.23 90.88 83.06 85.5 -6.39% -0.66% 0% 11656 1.0032 59.86 86.07 0% 0 0% 0 0% 0 0% 0%
20220408 91.14 91.91 89.75 91.34 1.07% 0.4% 0% 7728 0.7031 40.79 90.98 0% 0 0% 0 0% 0 0% 0%
20220407 95.66 95.99 90.37 90.37 -6.04% -1.93% 0% 13009 1.1988 65.74 92.15 0% 0 0% 0 0% 0 0% 0%
20220401 98.51 99.5 98.1 98.87 0.47% -0.03% 0% 8567 0.8473 43.12 98.9 0% 0 0% 0 0% 0 0% 0%
20220331 102.52 102.99 98.2 98.41 -4.95% -1.6% 0% 13526 1.3528 67.16 100.01 0% 0 0% 0 0% 0 0% 0%
20220330 99.7 104.97 99.33 103.53 4.46% 0.9% 0% 15393 1.5795 74.43 102.61 0% 0 0% 0 0% 0 0% 0%
20220329 100.86 101.31 98.39 99.11 -1.68% -0.47% 0% 6447 0.642 28.14 99.58 0% 0 0% 0 0% 0 0% 0%
20220328 101.41 102.5 98.79 100.8 -1.95% 0.02% 0% 8816 0.8885 35.93 100.78 0% 0 0% 0 0% 0 0% 0%
20220325 104.81 106.58 102.49 102.8 -2.04% -1.65% 0% 11159 1.1663 43.44 104.52 0% 0 0% 0 0% 0 0% 0%
20220324 99.9 105.81 98.66 104.94 4.94% 1.3% 0% 20210 2.0935 74.63 103.59 0% 0 0% 0 0% 0 0% 0%
20220323 101.4 102.15 99.55 100 -1.03% -0.71% 0% 8348 0.8408 28.61 100.72 0% 0 0% 0 0% 0 0% 0%
20220322 101.76 103 100.4 101.04 -0.82% -0.77% 0% 9209 0.9377 28.76 101.82 0% 0 0% 0 0% 0 0% 0%
20220321 101.99 103.5 100.36 101.88 -0.22% 0.1% 0% 14305 1.4559 41.4 101.78 0% 0 0% 0 0% 0 0% 0%
20220318 103.83 103.83 101.36 102.1 -1.86% -0.04% 0% 9945 1.0158 27.89 102.14 0% 0 0% 0 0% 0 0% 0%
20220317 106.99 108.66 103 104.03 -2% -1.37% 0% 18021 1.9007 50.08 105.47 0% 0 0% 0 0% 0 0% 0%
20220316 101 108.88 95 106.15 8.02% 4.11% 0% 24467 2.4947 64.61 101.96 0% 0 0% 0 0% 0 0% 0%
20220315 106.59 107.68 97.8 98.27 -8.12% -3.79% 0% 20945 2.1393 54.49 102.14 0% 0 0% 0 0% 0 0% 0%
20220311 102.02 109.2 100 108.65 2.8% 2.17% 0% 22174 2.358 57.03 106.34 0% 0 0% 0 0% 0 0% 0%
20220310 107.8 108.9 104.6 105.69 0.06% -0.63% 0% 14206 1.5109 36.46 106.36 0% 0 0% 0 0% 0 0% 0%
20220309 107.5 108.88 100 105.63 -1.28% 1.12% 0% 24958 2.6071 58.6 104.46 0% 0 0% 0 0% 0 0% 0%
20220308 118.21 119.86 105.53 107 -10.16% -4.29% 0% 32624 3.6473 77.98 111.8 0% 0 0% 0 0% 0 0% 0%
20220307 116.33 120.12 114.87 119.1 1.78% 0.41% 0% 26315 3.1212 66.19 118.61 0% 0 0% 0 0% 0 0% 0%
20220304 114.9 120.11 113.52 117.02 1.38% -0.35% 0% 18191 2.1362 44.48 117.43 0% 0 0% 0 0% 0 0% 0%
20220303 120.1 120.3 115.25 115.43 -2.36% -1.35% 0% 17317 2.0263 40.92 117.01 0% 0 0% 0 0% 0 0% 0%
20220302 118 121.46 115.18 118.22 0% -0.59% 0% 20648 2.4554 46.18 118.92 0% 0 0% 0 0% 0 0% 0%
20220301 117.55 120.29 116.14 118.22 -0.19% 0.27% 0% 22895 2.6993 47.36 117.9 0% 0 0% 0 0% 0 0% 0%
20220228 110.99 120.35 110.57 118.45 5.47% 1.67% 0% 33752 3.932 68.27 116.5 0% 0 0% 0 0% 0 0% 0%
20220225 114.8 116.5 112.21 112.31 -1.48% -1.33% 0% 24084 2.7412 45.11 113.82 0% 0 0% 0 0% 0 0% 0%
20220224 112.19 117.47 110.51 114 0.87% -0.07% 0% 45907 5.2372 74.62 114.08 0% 0 0% 0 0% 0 0% 0%
20220223 107.2 118.56 107.1 113.02 3.74% 0.22% 0% 46657 5.2615 73.57 112.77 0% 0 0% 0 0% 0 0% 0%
20220222 104.5 109.22 103.97 108.95 3.85% 2.15% 0% 39864 4.252 57.79 106.66 0% 0 0% 0 0% 0 0% 0%
20220221 106.11 107.58 104.21 104.91 -2.86% -0.53% 0% 38257 4.0351 51.86 105.47 0% 0 0% 0 0% 0 0% 0%
20220218 111.11 111.87 107.4 108 -4.49% -0.58% 0% 38854 4.2206 50.8 108.63 0% 0 0% 0 0% 0 0% 0%
20220217 118 118.58 112.88 113.08 -5.69% -1.63% 0% 45820 5.2668 58.89 114.95 0% 0 0% 0 0% 0 0% 0%
20220216 116.9 121.64 114.03 119.9 3.99% 0.99% 0% 51829 6.1534 65.19 118.73 0% 0 0% 0 0% 0 0% 0%
20220215 111.96 115.79 110.5 115.3 2.03% 1.53% 0% 43836 4.9778 49.22 113.56 0% 0 0% 0 0% 0 0% 0%
20220214 120 121.87 111.88 113.01 -9.58% -3.23% 0% 68702 8.0227 64 116.78 0% 0 0% 0 0% 0 0% 0%
20220211 120.01 130.89 118.16 124.98 -2.37% 0.69% 0% 103436 12.8389 72.86 124.12 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