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. 301217
    4. 返回上一页 刷新
股票代码（例：sz301217）       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 12.42 12.5 12.39 12.49 0.97% 0.24% 0% 21300 0.2653 80.9 12.46 0% 0 0% 0 0% 0 0% 0%
20230927 12.27 12.47 12.27 12.37 0.73% -0.16% 0% 18596 0.2304 70.88 12.39 0% 0 0% 0 0% 0 0% 0%
20230926 12.37 12.37 12.26 12.28 -0.24% -0.32% 0% 17425 0.2146 63.82 12.32 0% 0 0% 0 0% 0 0% 0%
20230925 12.53 12.53 12.29 12.31 -1.52% -0.49% 0% 21019 0.2599 75.38 12.37 0% 0 0% 0 0% 0 0% 0%
20230922 12.25 12.51 12.23 12.5 1.63% 0.89% 0% 22562 0.2796 77.28 12.39 0% 0 0% 0 0% 0 0% 0%
20230921 12.3 12.4 12.24 12.3 -0.24% -0.08% 0% 18882 0.2325 65.34 12.31 0% 0 0% 0 0% 0 0% 0%
20230920 12.4 12.52 12.32 12.33 -1.2% -0.64% 0% 17408 0.216 56.93 12.41 0% 0 0% 0 0% 0 0% 0%
20230919 12.72 12.73 12.45 12.48 -1.65% -0.32% 0% 26931 0.3372 84.93 12.52 0% 0 0% 0 0% 0 0% 0%
20230918 12.66 12.77 12.5 12.69 0.08% 0% 0% 23948 0.3038 73.63 12.69 0% 0 0% 0 0% 0 0% 0%
20230915 12.55 12.78 12.45 12.68 1.28% 0.32% 0% 35509 0.4487 98.2 12.64 0% 0 0% 0 0% 0 0% 0%
20230914 12.62 12.63 12.44 12.52 -0.56% 0.08% 0% 19761 0.2473 55.45 12.51 0% 0 0% 0 0% 0 0% 0%
20230913 12.81 12.81 12.5 12.59 -1.64% -0.08% 0% 27807 0.3504 77.6 12.6 0% 0 0% 0 0% 0 0% 0%
20230912 12.77 12.84 12.65 12.8 0.31% 0.31% 0% 23854 0.3044 65.12 12.76 0% 0 0% 0 0% 0 0% 0%
20230911 12.64 12.81 12.56 12.76 0.95% 0.24% 0% 32946 0.4194 84.93 12.73 0% 0 0% 0 0% 0 0% 0%
20230908 12.55 12.71 12.53 12.64 0.24% 0% 0% 20028 0.2531 48.09 12.64 0% 0 0% 0 0% 0 0% 0%
20230907 12.91 12.95 12.58 12.61 -2.93% -0.86% 0% 40445 0.5143 94.67 12.72 0% 0 0% 0 0% 0 0% 0%
20230906 12.8 13.01 12.77 12.99 0.78% 0.54% 0% 34827 0.45 86.11 12.92 0% 0 0% 0 0% 0 0% 0%
20230905 12.83 12.95 12.82 12.89 -0.31% 0% 0% 37298 0.4808 93.3 12.89 0% 0 0% 0 0% 0 0% 0%
20230904 12.93 13.01 12.75 12.93 1.97% 0.39% 0% 56811 0.7316 140.51 12.88 0% 0 0% 0 0% 0 0% 0%
20230901 12.61 12.73 12.53 12.68 0.96% 0.32% 0% 26312 0.3327 68.65 12.64 0% 0 0% 0 0% 0 0% 0%
20230831 12.53 12.62 12.48 12.56 -0.24% 0.16% 0% 22094 0.2771 52.44 12.54 0% 0 0% 0 0% 0 0% 0%
20230830 12.6 12.78 12.53 12.59 0.32% -0.55% 0% 37916 0.4799 89.36 12.66 0% 0 0% 0 0% 0 0% 0%
20230829 12.21 12.6 12.18 12.55 2.62% 0.48% 0% 43487 0.543 88.5 12.49 0% 0 0% 0 0% 0 0% 0%
20230828 12.9 13 12.21 12.23 -0.16% -2.63% 0% 56298 0.7073 119.02 12.56 0% 0 0% 0 0% 0 0% 0%
20230825 12.44 12.54 12.2 12.25 -2% -0.89% 0% 32370 0.4 82.69 12.36 0% 0 0% 0 0% 0 0% 0%
20230824 12.59 12.72 12.42 12.5 -0.71% -0.4% 0% 23634 0.2967 59.93 12.55 0% 0 0% 0 0% 0 0% 0%
20230823 12.69 12.93 12.57 12.59 -1.18% -0.94% 0% 29602 0.3761 75.41 12.71 0% 0 0% 0 0% 0 0% 0%
20230822 12.8 12.9 12.5 12.74 -0.47% 0.63% 0% 40755 0.5161 101.6 12.66 0% 0 0% 0 0% 0 0% 0%
20230821 12.87 13.07 12.8 12.8 -1.08% -0.93% 0% 29547 0.3818 72.4 12.92 0% 0 0% 0 0% 0 0% 0%
20230818 12.8 13.12 12.74 12.94 -0.54% -0.08% 0% 57969 0.7507 135.93 12.95 0% 0 0% 0 0% 0 0% 0%
20230817 12.81 13.04 12.7 13.01 1.25% 0.85% 0% 29106 0.3756 61.56 12.9 0% 0 0% 0 0% 0 0% 0%
20230816 12.86 12.97 12.83 12.85 -0.62% -0.31% 0% 24833 0.3201 43.39 12.89 0% 0 0% 0 0% 0 0% 0%
20230815 13.05 13.12 12.83 12.93 -1.22% 0% 0% 35045 0.4531 45.77 12.93 0% 0 0% 0 0% 0 0% 0%
20230814 13.05 13.17 12.89 13.09 -0.3% 0.61% 0% 39646 0.5157 49.74 13.01 0% 0 0% 0 0% 0 0% 0%
20230811 13.35 13.44 13.1 13.13 -2.01% -0.83% 0% 38532 0.5101 48.48 13.24 0% 0 0% 0 0% 0 0% 0%
20230810 13.31 13.43 13.3 13.4 0.75% 0.15% 0% 26150 0.3498 33.16 13.38 0% 0 0% 0 0% 0 0% 0%
20230809 13.26 13.43 13.21 13.3 -0.45% 0.08% 0% 35201 0.4678 42.77 13.29 0% 0 0% 0 0% 0 0% 0%
20230808 13.61 13.65 13.35 13.36 -1.62% -0.6% 0% 54005 0.7259 65.05 13.44 0% 0 0% 0 0% 0 0% 0%
20230807 13.54 13.68 13.47 13.58 -0.44% 0.3% 0% 46649 0.6318 57.03 13.54 0% 0 0% 0 0% 0 0% 0%
20230804 13.79 13.88 13.6 13.64 -2.08% -0.44% 0% 96969 1.3283 121.86 13.7 0% 0 0% 0 0% 0 0% 0%
20230803 14.12 14.16 13.81 13.93 -2.93% -0.29% 0% 118682 1.6575 159.32 13.97 0% 0 0% 0 0% 0 0% 0%
20230802 13.88 14.53 13.78 14.35 3.39% 0.84% 0% 198702 2.8274 292.02 14.23 0% 0 0% 0 0% 0 0% 0%
20230801 13.69 13.92 13.61 13.88 1.31% 0.51% 0% 66112 0.9129 118.37 13.81 0% 0 0% 0 0% 0 0% 0%
20230731 13.61 13.83 13.61 13.7 0.66% -0.22% 0% 46040 0.6319 78.47 13.73 0% 0 0% 0 0% 0 0% 0%
20230728 13.54 13.67 13.4 13.61 0.22% 0.44% 0% 42963 0.5822 68.2 13.55 0% 0 0% 0 0% 0 0% 0%
20230727 13.74 13.85 13.51 13.58 -1.02% -0.73% 0% 53212 0.7279 77.71 13.68 0% 0 0% 0 0% 0 0% 0%
20230726 13.77 13.82 13.58 13.72 -0.22% 0.22% 0% 41478 0.5677 57.08 13.69 0% 0 0% 0 0% 0 0% 0%
20230725 13.77 13.85 13.66 13.75 0.73% 0.15% 0% 44298 0.6084 52.49 13.73 0% 0 0% 0 0% 0 0% 0%
20230724 13.6 13.75 13.55 13.65 0.22% -0.15% 0% 33681 0.4604 35.03 13.67 0% 0 0% 0 0% 0 0% 0%
20230721 13.8 13.92 13.6 13.62 -1.59% -0.8% 0% 61055 0.838 50.45 13.73 0% 0 0% 0 0% 0 0% 0%
20230720 13.99 14.05 13.78 13.84 -0.93% -0.43% 0% 65318 0.9078 44.02 13.9 0% 0 0% 0 0% 0 0% 0%
20230719 14.09 14.13 13.9 13.97 -0.92% -0.07% 0% 61017 0.8531 34.41 13.98 0% 0 0% 0 0% 0 0% 0%
20230718 14.2 14.2 13.81 14.1 -0.98% 0.64% 0% 85474 1.1974 40.14 14.01 0% 0 0% 0 0% 0 0% 0%
20230717 14.1 14.3 14.1 14.24 0.35% 0.21% 0% 78389 1.1142 33.08 14.21 0% 0 0% 0 0% 0 0% 0%
20230714 14.18 14.39 14.1 14.19 -0.35% -0.28% 0% 100219 1.4264 35.93 14.23 0% 0 0% 0 0% 0 0% 0%
20230713 14.2 14.33 14.13 14.24 0.64% 0.07% 0% 92980 1.323 31.24 14.23 0% 0 0% 0 0% 0 0% 0%
20230712 14.49 14.49 14.1 14.15 -2.62% -0.91% 0% 150123 2.1433 50.84 14.28 0% 0 0% 0 0% 0 0% 0%
20230711 14.68 14.78 14.32 14.53 0% 0.21% 0% 148518 2.1536 51.83 14.5 0% 0 0% 0 0% 0 0% 0%
20230710 15.06 15.24 14.4 14.53 -3.77% -1.42% 0% 265191 3.9076 96.31 14.74 0% 0 0% 0 0% 0 0% 0%
20230707 15.39 15.97 15.1 15.1 -2.39% -2.64% 0% 313202 4.8573 125.32 15.51 0% 0 0% 0 0% 0 0% 0%
20230706 15.11 15.8 14.68 15.47 1.38% 1.64% 0% 334378 5.0894 141.58 15.22 0% 0 0% 0 0% 0 0% 0%
20230705 14.96 16.2 14.95 15.26 0.93% -2.3% 0% 374477 5.8496 186.52 15.62 0% 0 0% 0 0% 0 0% 0%
20230704 15.28 15.3 14.85 15.12 -3.2% 0.6% 0% 335419 5.0419 196.82 15.03 0% 0 0% 0 0% 0 0% 0%
20230703 14.23 16.29 14.12 15.62 9.77% 2.36% 0% 467444 7.1312 342.4 15.26 0% 0 0% 0 0% 0 0% 0%
20230630 13.35 14.79 13.31 14.23 5.96% 0% 0% 281021 3.9983 285.41 14.23 0% 0 0% 0 0% 0 0% 0%
20230629 13.59 13.65 13.33 13.43 -0.74% 0.07% 0% 85966 1.1535 111.79 13.42 0% 0 0% 0 0% 0 0% 0%
20230628 13.27 13.66 13.17 13.53 1.35% 0.37% 0% 118651 1.5994 169.31 13.48 0% 0 0% 0 0% 0 0% 0%
20230627 13.31 13.43 13.12 13.35 -0.6% 0.53% 0% 84955 1.1282 137.46 13.28 0% 0 0% 0 0% 0 0% 0%
20230626 12.9 13.54 12.86 13.43 2.6% 1.13% 0% 160874 2.1367 289.78 13.28 0% 0 0% 0 0% 0 0% 0%
20230621 12.65 13.59 12.63 13.09 4.72% -0.91% 0% 161120 2.1281 374.58 13.21 0% 0 0% 0 0% 0 0% 0%
20230620 12.57 12.66 12.43 12.5 -0.95% -0.24% 0% 26790 0.3358 85.73 12.53 0% 0 0% 0 0% 0 0% 0%
20230619 12.69 12.82 12.6 12.62 -0.71% -0.39% 0% 24674 0.3125 76.53 12.67 0% 0 0% 0 0% 0 0% 0%
20230616 12.73 12.78 12.66 12.71 0% -0.08% 0% 25182 0.3203 68.38 12.72 0% 0 0% 0 0% 0 0% 0%
20230615 12.78 12.8 12.58 12.71 -0.47% 0.39% 0% 28894 0.3657 75.67 12.66 0% 0 0% 0 0% 0 0% 0%
20230614 12.7 12.84 12.67 12.77 0.39% 0% 0% 30942 0.3952 74.68 12.77 0% 0 0% 0 0% 0 0% 0%
20230613 12.59 12.76 12.57 12.72 0.79% 0.39% 0% 21358 0.2707 51.98 12.67 0% 0 0% 0 0% 0 0% 0%
20230612 12.52 12.69 12.41 12.62 0.72% 0.56% 0% 26483 0.3324 63.58 12.55 0% 0 0% 0 0% 0 0% 0%
20230609 12.58 12.62 12.44 12.53 0.4% 0% 0% 21229 0.266 49.08 12.53 0% 0 0% 0 0% 0 0% 0%
20230608 12.88 12.92 12.56 12.58 -2.33% -0.79% 0% 34161 0.4333 80.53 12.68 0% 0 0% 0 0% 0 0% 0%
20230607 12.92 13 12.77 12.88 -0.62% 0.08% 0% 28063 0.3612 68.24 12.87 0% 0 0% 0 0% 0 0% 0%
20230606 13.25 13.31 12.94 12.96 -2.26% -1.07% 0% 37433 0.4903 95.94 13.1 0% 0 0% 0 0% 0 0% 0%
20230605 13.15 13.64 13.05 13.26 1.07% -0.82% 0% 66131 0.8839 184.24 13.37 0% 0 0% 0 0% 0 0% 0%
20230602 13.08 13.17 12.96 13.12 1% 0.31% 0% 32615 0.4265 105.02 13.08 0% 0 0% 0 0% 0 0% 0%
20230601 12.8 13.29 12.8 12.99 1.25% -0.69% 0% 62611 0.8189 192.5 13.08 0% 0 0% 0 0% 0 0% 0%
20230531 12.65 12.85 12.62 12.83 0.71% 0.79% 0% 23331 0.2969 78.32 12.73 0% 0 0% 0 0% 0 0% 0%
20230530 12.73 12.8 12.58 12.74 -0.47% 0.47% 0% 23605 0.2994 94.11 12.68 0% 0 0% 0 0% 0 0% 0%
20230529 12.73 12.98 12.66 12.8 1.19% -0.16% 0% 41323 0.5297 167.35 12.82 0% 0 0% 0 0% 0 0% 0%
20230526 12.65 12.71 12.5 12.65 0.16% 0.4% 0% 19986 0.2518 83.34 12.6 0% 0 0% 0 0% 0 0% 0%
20230525 12.47 12.75 12.42 12.63 1.2% 0.16% 0% 27647 0.3487 99.5 12.61 0% 0 0% 0 0% 0 0% 0%
20230524 12.48 12.62 12.41 12.48 -0.08% -0.24% 0% 14081 0.1762 51.35 12.51 0% 0 0% 0 0% 0 0% 0%
20230523 12.61 12.61 12.49 12.49 -0.95% -0.56% 0% 16563 0.208 58.48 12.56 0% 0 0% 0 0% 0 0% 0%
20230522 12.66 12.67 12.55 12.61 -0.39% 0% 0% 14914 0.188 50.1 12.61 0% 0 0% 0 0% 0 0% 0%
20230519 12.61 12.68 12.53 12.66 0.4% 0.48% 0% 18895 0.2381 60.83 12.6 0% 0 0% 0 0% 0 0% 0%
20230518 12.63 12.64 12.54 12.61 0.08% 0.08% 0% 19757 0.2489 63.16 12.6 0% 0 0% 0 0% 0 0% 0%
20230517 12.45 12.63 12.44 12.6 0.48% 0.32% 0% 19230 0.2415 58.44 12.56 0% 0 0% 0 0% 0 0% 0%
20230516 12.67 12.75 12.48 12.54 -1.1% -0.16% 0% 22013 0.2764 66.16 12.56 0% 0 0% 0 0% 0 0% 0%
20230515 12.37 12.71 12.35 12.68 2.18% 0.88% 0% 32224 0.405 94.32 12.57 0% 0 0% 0 0% 0 0% 0%
20230510 12.28 12.78 12.18 12.68 3.51% 0.63% 0% 53898 0.6793 140 12.6 0% 0 0% 0 0% 0 0% 0%
20230509 12.34 12.41 12.21 12.25 -0.81% -0.41% 0% 19285 0.2372 57.54 12.3 0% 0 0% 0 0% 0 0% 0%
20230508 12.17 12.37 12.15 12.35 1.65% 0.65% 0% 21428 0.2629 61.34 12.27 0% 0 0% 0 0% 0 0% 0%
20230505 12.44 12.44 12.1 12.15 -1.94% -0.33% 0% 30443 0.3712 82.18 12.19 0% 0 0% 0 0% 0 0% 0%
20230504 12.4 12.49 12.35 12.39 -0.24% -0.32% 0% 20418 0.2537 55.72 12.43 0% 0 0% 0 0% 0 0% 0%
20230428 12.3 12.43 12.28 12.42 1.47% 0.49% 0% 19027 0.2351 50.16 12.36 0% 0 0% 0 0% 0 0% 0%
20230427 12.24 12.36 12 12.24 -1.13% 0.49% 0% 33494 0.4079 83.35 12.18 0% 0 0% 0 0% 0 0% 0%
20230426 12.3 12.44 12.28 12.38 0.73% -0.08% 0% 20494 0.2539 49.37 12.39 0% 0 0% 0 0% 0 0% 0%
20230425 12.49 12.5 12.17 12.29 -1.13% 0% 0% 31085 0.3821 71.6 12.29 0% 0 0% 0 0% 0 0% 0%
20230424 12.5 12.55 12.4 12.43 -0.56% -0.16% 0% 22456 0.2795 52.67 12.45 0% 0 0% 0 0% 0 0% 0%
20230421 12.85 12.87 12.42 12.5 -2.57% -0.64% 0% 49849 0.6272 111.86 12.58 0% 0 0% 0 0% 0 0% 0%
20230420 12.96 12.96 12.7 12.83 -0.7% 0.39% 0% 31722 0.4055 74.97 12.78 0% 0 0% 0 0% 0 0% 0%
20230419 13.17 13.2 12.9 12.92 -1.9% -0.46% 0% 39985 0.5192 88.77 12.98 0% 0 0% 0 0% 0 0% 0%
20230418 13.29 13.3 13.13 13.17 -0.75% 0% 0% 30649 0.4037 67.49 13.17 0% 0 0% 0 0% 0 0% 0%
20230417 13.16 13.31 13.16 13.27 0.53% 0.08% 0% 30857 0.4092 66.26 13.26 0% 0 0% 0 0% 0 0% 0%
20230414 13.24 13.25 13.1 13.2 0.23% 0.08% 0% 31743 0.4187 66.04 13.19 0% 0 0% 0 0% 0 0% 0%
20230413 13.44 13.47 13.15 13.17 -2.23% -0.53% 0% 48307 0.6397 97.83 13.24 0% 0 0% 0 0% 0 0% 0%
20230412 13.4 13.53 13.36 13.47 0.52% 0.07% 0% 30422 0.4094 61.62 13.46 0% 0 0% 0 0% 0 0% 0%
20230411 13.35 13.4 13.23 13.4 0.83% 0.6% 0% 24076 0.3207 45.83 13.32 0% 0 0% 0 0% 0 0% 0%
20230410 13.53 13.59 13.28 13.29 -1.7% -0.75% 0% 42845 0.5739 78.71 13.39 0% 0 0% 0 0% 0 0% 0%
20230407 13.57 13.6 13.45 13.52 -0.37% 0.07% 0% 32692 0.4417 59.21 13.51 0% 0 0% 0 0% 0 0% 0%
20230406 13.35 13.73 13.26 13.57 0.97% 0.59% 0% 64667 0.8721 108.26 13.49 0% 0 0% 0 0% 0 0% 0%
20230404 13.58 13.6 13.35 13.44 -1.32% 0% 0% 45376 0.6097 78.32 13.44 0% 0 0% 0 0% 0 0% 0%
20230403 13.57 13.66 13.42 13.62 0.81% 0.67% 0% 42929 0.5808 76.54 13.53 0% 0 0% 0 0% 0 0% 0%
20230331 13.49 13.61 13.44 13.51 0.22% 0.07% 0% 41203 0.5564 75.04 13.5 0% 0 0% 0 0% 0 0% 0%
20230330 13.61 13.62 13.4 13.48 -0.96% 0% 0% 37908 0.5111 70.46 13.48 0% 0 0% 0 0% 0 0% 0%
20230329 13.81 13.86 13.55 13.61 -1.87% -0.51% 0% 55072 0.7532 104.39 13.68 0% 0 0% 0 0% 0 0% 0%
20230328 13.81 13.92 13.62 13.87 0.73% 0.65% 0% 59929 0.826 116.71 13.78 0% 0 0% 0 0% 0 0% 0%
20230327 13.85 13.94 13.66 13.77 -0.58% 0.07% 0% 48213 0.6632 96.49 13.76 0% 0 0% 0 0% 0 0% 0%
20230324 13.91 13.93 13.75 13.85 -0.22% 0.14% 0% 55676 0.7701 112.75 13.83 0% 0 0% 0 0% 0 0% 0%
20230323 13.6 13.92 13.58 13.88 1.76% 0.65% 0% 76101 1.0492 140.05 13.79 0% 0 0% 0 0% 0 0% 0%
20230322 13.61 13.7 13.56 13.64 0.37% 0.07% 0% 44151 0.6016 85.92 13.63 0% 0 0% 0 0% 0 0% 0%
20230321 13.43 13.59 13.4 13.59 1.12% 0.59% 0% 33557 0.4535 56.19 13.51 0% 0 0% 0 0% 0 0% 0%
20230320 13.4 13.54 13.26 13.44 0.07% 0.22% 0% 33561 0.45 52.41 13.41 0% 0 0% 0 0% 0 0% 0%
20230317 13.45 13.58 13.41 13.43 0.22% -0.52% 0% 34517 0.4659 48.49 13.5 0% 0 0% 0 0% 0 0% 0%
20230316 13.65 13.75 13.4 13.4 -2.76% -1.11% 0% 44439 0.602 62.99 13.55 0% 0 0% 0 0% 0 0% 0%
20230315 13.63 13.88 13.63 13.78 1.17% 0.15% 0% 46325 0.6376 68.56 13.76 0% 0 0% 0 0% 0 0% 0%
20230314 13.59 13.69 13.31 13.62 -0.37% 0.74% 0% 44746 0.6051 67.04 13.52 0% 0 0% 0 0% 0 0% 0%
20230313 13.58 13.73 13.5 13.67 -0.22% 0.51% 0% 43054 0.5856 67.32 13.6 0% 0 0% 0 0% 0 0% 0%
20230310 13.84 13.97 13.66 13.7 -1.65% -0.44% 0% 62666 0.8625 101.8 13.76 0% 0 0% 0 0% 0 0% 0%
20230309 13.98 14.09 13.82 13.93 -0.36% 0.14% 0% 75899 1.0557 133.43 13.91 0% 0 0% 0 0% 0 0% 0%
20230308 13.46 13.98 13.39 13.98 3.48% 1.01% 0% 120768 1.671 232.65 13.84 0% 0 0% 0 0% 0 0% 0%
20230307 13.65 13.88 13.45 13.51 -2.03% -1.17% 0% 66234 0.9051 155.5 13.67 0% 0 0% 0 0% 0 0% 0%
20230306 13.36 13.85 13.3 13.79 3.53% 1.1% 0% 104192 1.4216 266.75 13.64 0% 0 0% 0 0% 0 0% 0%
20230303 13.2 13.32 13.12 13.32 0.91% 0.68% 0% 29893 0.3955 91.25 13.23 0% 0 0% 0 0% 0 0% 0%
20230302 13.29 13.29 13.17 13.2 -0.38% -0.15% 0% 26752 0.3537 78.17 13.22 0% 0 0% 0 0% 0 0% 0%
20230301 13.18 13.27 13.13 13.25 0.45% 0.38% 0% 28293 0.3735 70.7 13.2 0% 0 0% 0 0% 0 0% 0%
20230228 13.13 13.23 13.06 13.19 0.46% 0.38% 0% 23579 0.3099 57.04 13.14 0% 0 0% 0 0% 0 0% 0%
20230227 13.2 13.3 13.08 13.13 -0.98% -0.23% 0% 29637 0.3901 66.65 13.16 0% 0 0% 0 0% 0 0% 0%
20230224 13.39 13.43 13.22 13.26 -1.04% -0.3% 0% 27633 0.3675 62.21 13.3 0% 0 0% 0 0% 0 0% 0%
20230223 13.42 13.48 13.3 13.4 -0.15% 0.07% 0% 24389 0.3265 52.58 13.39 0% 0 0% 0 0% 0 0% 0%
20230222 13.5 13.5 13.4 13.42 -0.81% -0.07% 0% 23223 0.3119 46.97 13.43 0% 0 0% 0 0% 0 0% 0%
20230221 13.46 13.62 13.39 13.53 0.45% 0% 0% 33427 0.4524 65.99 13.53 0% 0 0% 0 0% 0 0% 0%
20230220 13.28 13.47 13.2 13.47 1.2% 0.97% 0% 31870 0.4251 62.25 13.34 0% 0 0% 0 0% 0 0% 0%
20230217 13.38 13.64 13.29 13.31 0% -0.82% 0% 36666 0.4921 71.1 13.42 0% 0 0% 0 0% 0 0% 0%
20230216 13.77 13.8 13.17 13.31 -3.34% -1.55% 0% 68053 0.9201 134 13.52 0% 0 0% 0 0% 0 0% 0%
20230215 13.78 13.83 13.67 13.77 -0.15% 0.07% 0% 34697 0.4773 75.06 13.76 0% 0 0% 0 0% 0 0% 0%
20230214 13.76 13.93 13.71 13.79 0.51% -0.22% 0% 48150 0.6654 100.11 13.82 0% 0 0% 0 0% 0 0% 0%
20230213 13.71 13.73 13.63 13.72 0.15% 0.22% 0% 28041 0.384 57.6 13.69 0% 0 0% 0 0% 0 0% 0%
20230210 13.82 13.91 13.63 13.7 -0.87% -0.36% 0% 39376 0.5415 77.95 13.75 0% 0 0% 0 0% 0 0% 0%
20230209 13.58 13.85 13.51 13.82 1.69% 0.66% 0% 48965 0.6724 99.25 13.73 0% 0 0% 0 0% 0 0% 0%
20230208 13.67 13.72 13.56 13.59 -0.59% -0.22% 0% 29053 0.3957 61.28 13.62 0% 0 0% 0 0% 0 0% 0%
20230207 13.7 13.74 13.57 13.67 -0.22% 0.22% 0% 31710 0.4326 70.15 13.64 0% 0 0% 0 0% 0 0% 0%
20230206 13.5 13.75 13.45 13.7 0.74% 0.66% 0% 39971 0.544 89.65 13.61 0% 0 0% 0 0% 0 0% 0%
20230203 13.49 13.62 13.33 13.6 0.82% 0.82% 0% 37310 0.5033 85.36 13.49 0% 0 0% 0 0% 0 0% 0%
20230202 13.66 13.71 13.49 13.49 -1.24% -0.52% 0% 41815 0.5672 101.59 13.56 0% 0 0% 0 0% 0 0% 0%
20230201 13.7 13.76 13.56 13.66 1.26% 0% 0% 55066 0.7524 143.33 13.66 0% 0 0% 0 0% 0 0% 0%
20230131 13.21 13.53 13.16 13.49 2.12% 0.45% 0% 51345 0.6894 144.39 13.43 0% 0 0% 0 0% 0 0% 0%
20230130 13.39 13.39 13.2 13.21 0.84% -0.68% 0% 45799 0.6092 141.07 13.3 0% 0 0% 0 0% 0 0% 0%
20230120 13.04 13.15 13.02 13.1 0.46% 0.15% 0% 30413 0.3978 99.46 13.08 0% 0 0% 0 0% 0 0% 0%
20230119 12.73 13.08 12.7 13.04 1.48% 0.69% 0% 34610 0.4483 118.52 12.95 0% 0 0% 0 0% 0 0% 0%
20230118 12.83 12.92 12.82 12.85 0.16% -0.16% 0% 16251 0.2092 53.75 12.87 0% 0 0% 0 0% 0 0% 0%
20230117 12.94 12.95 12.76 12.83 -0.47% -0.08% 0% 19815 0.2544 64.74 12.84 0% 0 0% 0 0% 0 0% 0%
20230116 12.77 12.89 12.72 12.89 1.34% 0.39% 0% 27476 0.3528 90.17 12.84 0% 0 0% 0 0% 0 0% 0%
20230113 12.75 12.82 12.67 12.72 0.39% -0.16% 0% 18602 0.237 63.73 12.74 0% 0 0% 0 0% 0 0% 0%
20230112 12.61 12.76 12.61 12.67 0.64% -0.16% 0% 16040 0.2035 54.46 12.69 0% 0 0% 0 0% 0 0% 0%
20230111 12.81 12.86 12.58 12.59 -1.72% -0.87% 0% 25338 0.3219 86.32 12.7 0% 0 0% 0 0% 0 0% 0%
20230110 12.87 12.87 12.72 12.81 -0.47% 0.23% 0% 22203 0.2838 76.69 12.78 0% 0 0% 0 0% 0 0% 0%
20230109 12.91 13.03 12.8 12.87 0.94% -0.39% 0% 31371 0.4054 108.92 12.92 0% 0 0% 0 0% 0 0% 0%
20230106 12.8 12.9 12.75 12.75 -0.47% -0.62% 0% 27853 0.3573 100.46 12.83 0% 0 0% 0 0% 0 0% 0%
20230105 12.65 12.91 12.61 12.81 1.51% 0.16% 0% 34910 0.4464 124.9 12.79 0% 0 0% 0 0% 0 0% 0%
20230104 12.62 12.7 12.57 12.62 0% 0% 0% 21885 0.2762 80.4 12.62 0% 0 0% 0 0% 0 0% 0%
20230103 12.37 12.64 12.36 12.62 1.86% 0.64% 0% 25798 0.3234 93.11 12.54 0% 0 0% 0 0% 0 0% 0%
20221230 12.48 12.48 12.32 12.39 0.08% 0% 0% 18115 0.2244 54.56 12.39 0% 0 0% 0 0% 0 0% 0%
20221229 12.42 12.58 12.36 12.38 -0.8% -0.64% 0% 22349 0.2784 69.54 12.46 0% 0 0% 0 0% 0 0% 0%
20221228 12.65 12.65 12.45 12.48 -1.81% -0.4% 0% 22240 0.2786 66.12 12.53 0% 0 0% 0 0% 0 0% 0%
20221227 12.69 12.84 12.59 12.71 0.47% 0.16% 0% 23021 0.2921 64.7 12.69 0% 0 0% 0 0% 0 0% 0%
20221226 12.51 12.72 12.47 12.65 1.52% 0.16% 0% 24871 0.314 66.31 12.63 0% 0 0% 0 0% 0 0% 0%
20221223 12.4 12.56 12.34 12.46 -0.16% 0.08% 0% 21610 0.2691 52.8 12.45 0% 0 0% 0 0% 0 0% 0%
20221222 12.85 12.9 12.44 12.48 -2.5% -1.34% 0% 32648 0.413 72.59 12.65 0% 0 0% 0 0% 0 0% 0%
20221221 12.91 13.04 12.69 12.8 -1.31% -0.23% 0% 26363 0.3382 54.53 12.83 0% 0 0% 0 0% 0 0% 0%
20221220 12.95 13.12 12.9 12.97 0.23% -0.31% 0% 24828 0.3229 43.41 13.01 0% 0 0% 0 0% 0 0% 0%
20221219 13.37 13.4 12.9 12.94 -3.22% -1.3% 0% 40417 0.53 66.97 13.11 0% 0 0% 0 0% 0 0% 0%
20221216 13.52 13.54 13.25 13.37 -1.98% 0.07% 0% 38342 0.5121 60.05 13.36 0% 0 0% 0 0% 0 0% 0%
20221215 13.5 13.66 13.35 13.64 0.66% 0.52% 0% 33380 0.4529 50.37 13.57 0% 0 0% 0 0% 0 0% 0%
20221214 13.6 13.86 13.52 13.55 0.22% -1.02% 0% 39554 0.5413 51.3 13.69 0% 0 0% 0 0% 0 0% 0%
20221213 13.77 13.83 13.52 13.52 -1.82% -0.73% 0% 38613 0.5259 47.33 13.62 0% 0 0% 0 0% 0 0% 0%
20221212 13.66 13.85 13.47 13.77 0.44% 0.66% 0% 45841 0.627 47.93 13.68 0% 0 0% 0 0% 0 0% 0%
20221209 13.81 13.95 13.67 13.71 -0.8% -0.36% 0% 56877 0.7828 51.43 13.76 0% 0 0% 0 0% 0 0% 0%
20221208 14.03 14.09 13.81 13.82 -2.47% -0.65% 0% 64147 0.8921 55.52 13.91 0% 0 0% 0 0% 0 0% 0%
20221207 13.84 14.35 13.83 14.17 2.09% 0% 0% 107398 1.5216 83.31 14.17 0% 0 0% 0 0% 0 0% 0%
20221206 14.05 14.05 13.84 13.88 -1.49% -0.36% 0% 54200 0.7551 37.59 13.93 0% 0 0% 0 0% 0 0% 0%
20221205 14.1 14.1 13.8 14.09 -0.07% 1.08% 0% 79521 1.1086 50.92 13.94 0% 0 0% 0 0% 0 0% 0%
20221202 14.06 14.27 14.03 14.1 0.21% -0.14% 0% 68976 0.9741 45.59 14.12 0% 0 0% 0 0% 0 0% 0%
20221201 14.13 14.34 13.99 14.07 -0.35% -0.57% 0% 90419 1.2794 61.39 14.15 0% 0 0% 0 0% 0 0% 0%
20221130 14.32 14.67 14.08 14.12 -2.22% -1.05% 0% 126630 1.8072 90.56 14.27 0% 0 0% 0 0% 0 0% 0%
20221129 14.31 14.83 14.24 14.44 -0.69% -0.48% 0% 170905 2.4806 133.91 14.51 0% 0 0% 0 0% 0 0% 0%
20221128 13.75 14.58 13.73 14.54 5.75% 1.61% 0% 194542 2.7834 168.07 14.31 0% 0 0% 0 0% 0 0% 0%
20221125 14.01 14.16 13.71 13.75 -3.78% -1.08% 0% 119652 1.6635 116.78 13.9 0% 0 0% 0 0% 0 0% 0%
20221124 14.11 14.7 13.77 14.29 -0.56% 0.92% 0% 216180 3.0616 232.52 14.16 0% 0 0% 0 0% 0 0% 0%
20221123 13.66 14.76 13.56 14.37 5.12% 0.56% 0% 234237 3.348 316.95 14.29 0% 0 0% 0 0% 0 0% 0%
20221122 13.4 14.12 13.35 13.67 3.48% -0.44% 0% 176287 2.4196 316.6 13.73 0% 0 0% 0 0% 0 0% 0%
20221121 12.91 13.21 12.67 13.21 2.32% 2.09% 0% 55023 0.7122 124.25 12.94 0% 0 0% 0 0% 0 0% 0%
20221118 12.96 13.08 12.89 12.91 -0.46% -0.69% 0% 32019 0.4162 70.5 13 0% 0 0% 0 0% 0 0% 0%
20221117 13 13 12.85 12.97 -0.23% 0.54% 0% 31423 0.4055 66.27 12.9 0% 0 0% 0 0% 0 0% 0%
20221116 13.06 13.15 12.99 13 -0.54% -0.46% 0% 29997 0.3918 64.09 13.06 0% 0 0% 0 0% 0 0% 0%
20221115 12.86 13.07 12.82 13.07 1.24% 0.38% 0% 36302 0.4725 76.23 13.02 0% 0 0% 0 0% 0 0% 0%
20221114 12.98 13.07 12.86 12.91 -0.62% -0.31% 0% 34969 0.453 73.35 12.95 0% 0 0% 0 0% 0 0% 0%
20221111 13.1 13.18 12.96 12.99 1.17% -0.46% 0% 42363 0.5529 89.44 13.05 0% 0 0% 0 0% 0 0% 0%
20221110 12.91 13.03 12.82 12.84 -1.31% -0.62% 0% 35779 0.4621 72.83 12.92 0% 0 0% 0 0% 0 0% 0%
20221109 13.1 13.19 13.01 13.01 -0.54% -0.61% 0% 32969 0.4314 62.45 13.09 0% 0 0% 0 0% 0 0% 0%
20221108 13 13.19 12.9 13.08 0.38% 0.15% 0% 39255 0.5125 72.03 13.06 0% 0 0% 0 0% 0 0% 0%
20221107 12.95 13.33 12.95 13.03 1.64% -0.69% 0% 64914 0.8517 120.47 13.12 0% 0 0% 0 0% 0 0% 0%
20221104 12.61 12.9 12.6 12.82 2.07% 0.31% 0% 46244 0.591 87.28 12.78 0% 0 0% 0 0% 0 0% 0%
20221103 12.6 12.65 12.4 12.56 -0.55% 0.08% 0% 29638 0.372 57.93 12.55 0% 0 0% 0 0% 0 0% 0%
20221102 12.51 12.7 12.46 12.63 0.88% 0.16% 0% 33830 0.4265 64.59 12.61 0% 0 0% 0 0% 0 0% 0%
20221101 12.21 12.54 12.21 12.52 2.62% 0.72% 0% 36723 0.4564 69.3 12.43 0% 0 0% 0 0% 0 0% 0%
20221031 12.1 12.39 12.05 12.2 1.16% 0.08% 0% 35409 0.4315 66.52 12.19 0% 0 0% 0 0% 0 0% 0%
20221028 12.86 12.86 12 12.06 -6.07% -2.35% 0% 55731 0.6884 102.93 12.35 0% 0 0% 0 0% 0 0% 0%
20221027 13 13.06 12.81 12.84 -3.53% -0.62% 0% 69615 0.8994 127.76 12.92 0% 0 0% 0 0% 0 0% 0%
20221026 13.12 13.35 12.98 13.31 2.46% 0.53% 0% 40577 0.5372 83.47 13.24 0% 0 0% 0 0% 0 0% 0%
20221025 13.03 13.08 12.73 12.99 -0.15% 0.62% 0% 33328 0.4304 68.63 12.91 0% 0 0% 0 0% 0 0% 0%
20221024 13.06 13.41 12.92 13.01 0% -1.44% 0% 40788 0.5385 87.81 13.2 0% 0 0% 0 0% 0 0% 0%
20221021 13.18 13.18 12.98 13.01 -0.61% -0.46% 0% 22322 0.2918 49.91 13.07 0% 0 0% 0 0% 0 0% 0%
20221020 13.1 13.31 12.9 13.09 -0.23% 0% 0% 42440 0.5557 94.95 13.09 0% 0 0% 0 0% 0 0% 0%
20221019 13.25 13.36 13.12 13.12 -0.68% -0.91% 0% 32397 0.4289 75.61 13.24 0% 0 0% 0 0% 0 0% 0%
20221018 13.26 13.38 13.16 13.21 -0.15% -0.3% 0% 28213 0.3739 66.08 13.25 0% 0 0% 0 0% 0 0% 0%
20221017 13 13.33 12.97 13.23 0.15% 0.3% 0% 44550 0.5877 103.92 13.19 0% 0 0% 0 0% 0 0% 0%
20220720 15.26 15.38 15.06 15.28 0.33% 0.46% 0% 77278 1.1752 76.37 15.21 0% 0 0% 0 0% 0 0% 0%
20220719 15.27 15.55 15.11 15.23 0.2% -0.78% 0% 116627 1.7904 118.44 15.35 0% 0 0% 0 0% 0 0% 0%
20220718 14.73 15.35 14.73 15.2 3.12% 0.33% 0% 114502 1.7342 119.31 15.15 0% 0 0% 0 0% 0 0% 0%
20220715 14.5 15.06 14.5 14.74 1.03% -0.94% 0% 109130 1.624 118.82 14.88 0% 0 0% 0 0% 0 0% 0%
20220714 13.85 14.88 13.85 14.59 4.66% 0.34% 0% 120452 1.7509 136.33 14.54 0% 0 0% 0 0% 0 0% 0%
20220713 13.86 14.03 13.81 13.94 0.65% 0.14% 0% 38278 0.533 42.67 13.92 0% 0 0% 0 0% 0 0% 0%
20220712 14.25 14.34 13.85 13.85 -3.01% -1.77% 0% 62757 0.8847 62.73 14.1 0% 0 0% 0 0% 0 0% 0%
20220711 14.65 14.69 14.12 14.28 -3.32% -0.49% 0% 80909 1.1614 74.6 14.35 0% 0 0% 0 0% 0 0% 0%
20220708 15.12 15.26 14.75 14.77 -2.38% -1.14% 0% 78494 1.173 71.63 14.94 0% 0 0% 0 0% 0 0% 0%
20220707 14.7 15.35 14.6 15.13 3.99% 0.27% 0% 121557 1.834 99.27 15.09 0% 0 0% 0 0% 0 0% 0%
20220706 14.88 14.95 14.41 14.55 -2.28% -0.68% 0% 71866 1.0531 57.81 14.65 0% 0 0% 0 0% 0 0% 0%
20220705 15.15 15.3 14.66 14.89 -1.59% -0.53% 0% 84193 1.2601 69.36 14.97 0% 0 0% 0 0% 0 0% 0%
20220704 15.14 15.18 14.85 15.13 0% 0.53% 0% 64719 0.9739 53.23 15.05 0% 0 0% 0 0% 0 0% 0%
20220701 15.28 15.33 15.06 15.13 -0.53% -0.07% 0% 58607 0.8875 46.81 15.14 0% 0 0% 0 0% 0 0% 0%
20220630 15.21 15.44 15.05 15.21 0.26% -0.33% 0% 83315 1.2711 63.36 15.26 0% 0 0% 0 0% 0 0% 0%
20220629 15.67 15.69 15.13 15.17 -4.05% -1.69% 0% 133365 2.0576 104.77 15.43 0% 0 0% 0 0% 0 0% 0%
20220628 15.31 15.88 15.31 15.81 2.86% 1.02% 0% 147381 2.306 120.35 15.65 0% 0 0% 0 0% 0 0% 0%
20220627 15.52 15.58 15.26 15.37 -0.9% -0.26% 0% 125020 1.9264 103.44 15.41 0% 0 0% 0 0% 0 0% 0%
20220624 15.05 15.6 14.99 15.51 4.02% 0.71% 0% 203748 3.1385 164.11 15.4 0% 0 0% 0 0% 0 0% 0%
20220623 14.41 15.05 14.36 14.91 3.76% 1.08% 0% 107808 1.5904 84.58 14.75 0% 0 0% 0 0% 0 0% 0%
20220622 14.68 14.78 14.32 14.37 -2.18% -1.44% 0% 70270 1.0245 56.3 14.58 0% 0 0% 0 0% 0 0% 0%
20220621 15 15 14.5 14.69 -2.2% -0.27% 0% 92381 1.3604 73.55 14.73 0% 0 0% 0 0% 0 0% 0%
20220620 15.12 15.27 14.93 15.02 -0.53% -0.46% 0% 111902 1.6887 92.17 15.09 0% 0 0% 0 0% 0 0% 0%
20220617 14.55 15.22 14.48 15.1 2.58% 0.94% 0% 130940 1.9592 106.44 14.96 0% 0 0% 0 0% 0 0% 0%
20220616 14.71 14.86 14.51 14.72 0.34% 0.2% 0% 63063 0.9261 50.9 14.69 0% 0 0% 0 0% 0 0% 0%
20220615 15 15.23 14.65 14.67 -1.94% -1.54% 0% 103197 1.5377 84.35 14.9 0% 0 0% 0 0% 0 0% 0%
20220614 14.9 15.09 14.6 14.96 -0.86% 0.74% 0% 113582 1.6864 94.47 14.85 0% 0 0% 0 0% 0 0% 0%
20220613 15.01 15.28 14.86 15.09 0.53% 0.07% 0% 158464 2.3897 139.39 15.08 0% 0 0% 0 0% 0 0% 0%
20220610 13.88 15.28 13.88 15.01 6.99% 1.76% 0% 185468 2.7353 173.57 14.75 0% 0 0% 0 0% 0 0% 0%
20220609 14.43 14.43 14.01 14.18 -1.39% 0.14% 0% 65249 0.9238 65.68 14.16 0% 0 0% 0 0% 0 0% 0%
20220608 14.69 14.69 14.11 14.38 -1.1% 0% 0% 84635 1.2167 87.99 14.38 0% 0 0% 0 0% 0 0% 0%
20220607 14.8 14.81 14.46 14.54 -1.49% -0.21% 0% 83536 1.217 83.79 14.57 0% 0 0% 0 0% 0 0% 0%
20220606 14.4 14.91 14.39 14.76 2.29% 0.14% 0% 117490 1.732 115.87 14.74 0% 0 0% 0 0% 0 0% 0%
20220602 14.06 14.58 13.99 14.43 2.7% 0.35% 0% 117684 1.6919 113.57 14.38 0% 0 0% 0 0% 0 0% 0%
20220601 14.04 14.26 13.97 14.05 -0.78% -0.43% 0% 70827 0.9991 71.5 14.11 0% 0 0% 0 0% 0 0% 0%
20220531 13.98 14.2 13.87 14.16 1.51% 0.5% 0% 79949 1.1268 81.18 14.09 0% 0 0% 0 0% 0 0% 0%
20220530 13.88 14.02 13.65 13.95 1.23% 0.58% 0% 56943 0.7899 58.4 13.87 0% 0 0% 0 0% 0 0% 0%
20220527 13.93 14.15 13.64 13.78 -0.86% -1.01% 0% 62986 0.8766 65.73 13.92 0% 0 0% 0 0% 0 0% 0%
20220526 14.28 14.33 13.8 13.9 1.31% -0.86% 0% 85490 1.1986 91.08 14.02 0% 0 0% 0 0% 0 0% 0%
20220525 13.51 13.76 13.5 13.72 1.55% 0.44% 0% 55705 0.7607 56.36 13.66 0% 0 0% 0 0% 0 0% 0%
20220524 14.44 14.6 13.51 13.51 -6.7% -3.71% 0% 137338 1.9275 130.99 14.03 0% 0 0% 0 0% 0 0% 0%
20220523 14.11 14.53 13.96 14.48 3.58% 1.61% 0% 115620 1.6474 119.49 14.25 0% 0 0% 0 0% 0 0% 0%
20220520 13.78 14.35 13.7 13.98 2.19% -0.57% 0% 117968 1.6586 128.47 14.06 0% 0 0% 0 0% 0 0% 0%
20220519 13.43 13.73 13.39 13.68 -0.22% 0.59% 0% 58210 0.7914 65.8 13.6 0% 0 0% 0 0% 0 0% 0%
20220518 13.68 13.96 13.58 13.71 0.29% -0.51% 0% 64141 0.8836 72.26 13.78 0% 0 0% 0 0% 0 0% 0%
20220517 13.62 13.71 13.43 13.67 0.37% 0.44% 0% 60815 0.8279 65.58 13.61 0% 0 0% 0 0% 0 0% 0%
20220516 13.6 13.77 13.53 13.62 0.15% -0.15% 0% 61308 0.8362 65.14 13.64 0% 0 0% 0 0% 0 0% 0%
20220513 13.67 13.73 13.39 13.6 -0.22% 0.37% 0% 61953 0.8394 62.29 13.55 0% 0 0% 0 0% 0 0% 0%
20220512 13.3 13.78 13.28 13.63 1.87% 0.44% 0% 100656 1.3662 97.34 13.57 0% 0 0% 0 0% 0 0% 0%
20220511 13.28 13.86 13.17 13.38 1.21% -1.11% 0% 132793 1.7962 126.89 13.53 0% 0 0% 0 0% 0 0% 0%
20220510 12.82 13.3 12.72 13.22 1.69% 0.69% 0% 77997 1.0241 75.37 13.13 0% 0 0% 0 0% 0 0% 0%
20220509 12.74 13.26 12.7 13 1.88% 0% 0% 58251 0.7573 54.78 13 0% 0 0% 0 0% 0 0% 0%
20220506 12.57 12.92 12.4 12.76 -1.31% 0.39% 0% 61183 0.7777 53.58 12.71 0% 0 0% 0 0% 0 0% 0%
20220505 12.8 13.16 12.75 12.93 1.09% -0.39% 0% 74989 0.9734 66.23 12.98 0% 0 0% 0 0% 0 0% 0%
20220429 12.5 12.89 12.4 12.79 4.49% 0.63% 0% 98841 1.2566 85.39 12.71 0% 0 0% 0 0% 0 0% 0%
20220428 12.41 12.63 12.07 12.24 -3.39% -0.89% 0% 85027 1.0499 71.97 12.35 0% 0 0% 0 0% 0 0% 0%
20220427 11.68 12.69 11.58 12.67 5.94% 4.02% 0% 121163 1.4761 100.53 12.18 0% 0 0% 0 0% 0 0% 0%
20220426 12.68 12.76 11.9 11.96 -5.38% -2.84% 0% 112144 1.3805 94 12.31 0% 0 0% 0 0% 0 0% 0%
20220425 13.88 13.88 12.5 12.64 -10.48% -4.02% 0% 118887 1.5661 109.38 13.17 0% 0 0% 0 0% 0 0% 0%
20220422 13.8 14.3 13.73 14.12 1.29% 0.28% 0% 85510 1.2042 82.23 14.08 0% 0 0% 0 0% 0 0% 0%
20220421 14.36 14.66 13.88 13.94 -4.13% -2.18% 0% 86791 1.2367 82.8 14.25 0% 0 0% 0 0% 0 0% 0%
20220420 15.18 15.25 14.48 14.54 -2.55% -2.15% 0% 92616 1.3767 90.35 14.86 0% 0 0% 0 0% 0 0% 0%
20220419 14.74 15.08 14.72 14.92 0.61% 0.27% 0% 70910 1.0552 67.6 14.88 0% 0 0% 0 0% 0 0% 0%
20220418 14.37 14.83 14.15 14.83 2.42% 1.78% 0% 72369 1.0547 60.05 14.57 0% 0 0% 0 0% 0 0% 0%
20220415 14.7 14.74 14.28 14.48 -2.62% -0.41% 0% 78320 1.1389 59.17 14.54 0% 0 0% 0 0% 0 0% 0%
20220414 14.8 15.1 14.77 14.87 1.23% -0.34% 0% 78393 1.1697 54.18 14.92 0% 0 0% 0 0% 0 0% 0%
20220413 14.59 15.08 14.37 14.69 -0.27% -0.54% 0% 99607 1.4713 65.6 14.77 0% 0 0% 0 0% 0 0% 0%
20220412 14.4 14.75 14.22 14.73 1.94% 1.52% 0% 71527 1.0381 44.3 14.51 0% 0 0% 0 0% 0 0% 0%
20220411 15.3 15.43 14.33 14.45 -6.95% -2.1% 0% 125702 1.8557 75.59 14.76 0% 0 0% 0 0% 0 0% 0%
20220408 15.75 15.91 15.24 15.53 -1.4% -0.38% 0% 91117 1.4201 56.67 15.59 0% 0 0% 0 0% 0 0% 0%
20220407 16.03 16.04 15.71 15.75 -2.42% -0.69% 0% 80719 1.2803 48.43 15.86 0% 0 0% 0 0% 0 0% 0%
20220401 16.1 16.25 16.05 16.05 -1.23% -0.43% 0% 76168 1.2281 43.15 16.12 0% 0 0% 0 0% 0 0% 0%
20220331 16.44 16.66 16.09 16.25 -2.52% -0.61% 0% 115301 1.8848 62.24 16.35 0% 0 0% 0 0% 0 0% 0%
20220330 16.48 16.87 16.31 16.67 1.15% 0.12% 0% 134960 2.2467 72.46 16.65 0% 0 0% 0 0% 0 0% 0%
20220329 16.05 16.68 15.66 16.48 3.45% 2.04% 0% 161823 2.6129 72.25 16.15 0% 0 0% 0 0% 0 0% 0%
20220328 16.23 16.24 15.78 15.93 -2.27% -0.19% 0% 95990 1.5321 58.99 15.96 0% 0 0% 0 0% 0 0% 0%
20220325 16.29 16.75 16.26 16.3 0.18% -0.85% 0% 117588 1.933 68.99 16.44 0% 0 0% 0 0% 0 0% 0%
20220324 16.37 16.44 16.12 16.27 -1.33% 0.12% 0% 89687 1.4574 48.93 16.25 0% 0 0% 0 0% 0 0% 0%
20220323 16.43 16.61 16.23 16.49 0.24% 0.3% 0% 94785 1.5582 47.18 16.44 0% 0 0% 0 0% 0 0% 0%
20220322 16.63 16.82 16.41 16.45 -1.44% -0.78% 0% 110394 1.8302 50.13 16.58 0% 0 0% 0 0% 0 0% 0%
20220321 16.57 16.95 16.5 16.69 0.54% -0.18% 0% 128459 2.1472 56.58 16.72 0% 0 0% 0 0% 0 0% 0%
20220318 16.3 16.78 16.16 16.6 1.65% 0.48% 0% 124580 2.0576 50.22 16.52 0% 0 0% 0 0% 0 0% 0%
20220317 16.45 16.83 16.28 16.33 0.31% -1.39% 0% 178091 2.9484 62.96 16.56 0% 0 0% 0 0% 0 0% 0%
20220316 16 16.36 15.7 16.28 3.37% 1.5% 0% 147939 2.3733 49.72 16.04 0% 0 0% 0 0% 0 0% 0%
20220315 16.86 16.87 15.7 15.75 -7.13% -3.31% 0% 169600 2.7634 55.04 16.29 0% 0 0% 0 0% 0 0% 0%
20220311 17.51 17.73 17 17.58 -1.01% 1.74% 0% 173773 3.0034 56.15 17.28 0% 0 0% 0 0% 0 0% 0%
20220310 18.02 18.18 17.71 17.76 0.28% -1.17% 0% 160492 2.8835 51.31 17.97 0% 0 0% 0 0% 0 0% 0%
20220309 18.31 18.36 16.82 17.71 -2.59% -0.06% 0% 210408 3.7278 59.06 17.72 0% 0 0% 0 0% 0 0% 0%
20220308 18.54 18.73 17.86 18.18 -2.42% -0.6% 0% 193814 3.5443 50.12 18.29 0% 0 0% 0 0% 0 0% 0%
20220307 18.87 19.09 18.51 18.63 -1.22% -0.43% 0% 172758 3.2315 58.78 18.71 0% 0 0% 0 0% 0 0% 0%
20220304 19.3 19.5 18.75 18.86 -3.58% -1.2% 0% 237121 4.5278 76.67 19.09 0% 0 0% 0 0% 0 0% 0%
20220303 19.15 20.25 19.11 19.56 2.79% -0.66% 0% 365314 7.1939 112.86 19.69 0% 0 0% 0 0% 0 0% 0%
20220302 18.88 19.3 18.81 19.03 -0.21% -0.21% 0% 170255 3.2468 44.4 19.07 0% 0 0% 0 0% 0 0% 0%
20220301 19.09 19.19 18.7 19.07 0.53% 0.63% 0% 204583 3.8776 48.81 18.95 0% 0 0% 0 0% 0 0% 0%
20220228 18.32 18.97 18.08 18.97 2.49% 1.77% 0% 231749 4.3203 53.36 18.64 0% 0 0% 0 0% 0 0% 0%
20220225 18.7 18.9 18.43 18.51 0.6% -0.8% 0% 205744 3.8402 46.12 18.66 0% 0 0% 0 0% 0 0% 0%
20220224 19.25 19.45 18.01 18.4 -5.69% -1.97% 0% 388164 7.2864 80.72 18.77 0% 0 0% 0 0% 0 0% 0%
20220223 19.15 19.83 19.15 19.51 1.3% -0.15% 0% 285816 5.5857 61.68 19.54 0% 0 0% 0 0% 0 0% 0%
20220222 20 20 19.03 19.26 -5.45% -0.52% 0% 389769 7.5442 79.8 19.36 0% 0 0% 0 0% 0 0% 0%
20220221 20.52 20.95 20.18 20.37 -0.92% -0.34% 0% 352810 7.2114 74.46 20.44 0% 0 0% 0 0% 0 0% 0%
20220218 20.52 20.91 20.11 20.56 -2.65% 0.24% 0% 450784 9.2435 92.15 20.51 0% 0 0% 0 0% 0 0% 0%
20220217 19.44 23.6 19.42 21.12 7.15% -0.8% 0% 767438 16.3401 160.23 21.29 0% 0 0% 0 0% 0 0% 0%
20220216 19.05 20.3 19.03 19.71 4.23% 0% 0% 485902 9.5783 107.12 19.71 0% 0 0% 0 0% 0 0% 0%
20220215 18.85 19.39 18.74 18.91 0.64% -0.58% 0% 284720 5.4152 60.88 19.02 0% 0 0% 0 0% 0 0% 0%
20220214 19.12 19.49 18.7 18.79 -4.28% -1.26% 0% 344883 6.5638 63.65 19.03 0% 0 0% 0 0% 0 0% 0%
20220211 18.01 20.2 17.87 19.63 7.09% 3.32% 0% 578730 10.9965 80.63 19 0% 0 0% 0 0% 0 0% 0%
20220210 19.25 19.64 18.27 18.33 -4.68% -2.45% 0% 423468 7.9572 34.59 18.79 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