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. C实朴301228
    4. 返回上一页 刷新
股票代码（例：sz301228）       342条   (进入C实朴股票专站) C实朴股票成本分析
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 19.49 19.78 19.28 19.37 0.36% -0.77% 0% 38221 0.7459 80.02 19.52 0% 0 0% 0 0% 0 0% 0%
20230927 19.88 19.88 19.28 19.3 -2.03% -1.23% 0% 38232 0.7472 67.64 19.54 0% 0 0% 0 0% 0 0% 0%
20230926 19.95 19.95 19.57 19.7 -1.55% -0.1% 0% 41865 0.8257 60.88 19.72 0% 0 0% 0 0% 0 0% 0%
20230925 19.75 20.08 19.71 20.01 1.57% 0.55% 0% 50176 0.9987 70.83 19.9 0% 0 0% 0 0% 0 0% 0%
20230922 19.1 19.73 19.1 19.7 1.65% 0.87% 0% 44255 0.8644 58.94 19.53 0% 0 0% 0 0% 0 0% 0%
20230921 19.5 19.71 19.36 19.38 -1.27% -0.56% 0% 34661 0.6757 43.14 19.49 0% 0 0% 0 0% 0 0% 0%
20230920 19.52 19.93 19.3 19.63 0.15% -0.2% 0% 44433 0.8741 49.85 19.67 0% 0 0% 0 0% 0 0% 0%
20230919 19.4 19.89 19.38 19.6 0.82% 0% 0% 59482 1.1661 58.05 19.6 0% 0 0% 0 0% 0 0% 0%
20230918 19.52 19.69 19.32 19.44 0.41% -0.21% 0% 46729 0.9103 38.18 19.48 0% 0 0% 0 0% 0 0% 0%
20230915 19.25 19.59 19.25 19.36 0.05% -0.36% 0% 64749 1.2582 44.75 19.43 0% 0 0% 0 0% 0 0% 0%
20230914 20.2 20.22 19.15 19.35 -6.7% -0.92% 0% 126917 2.4783 77.21 19.53 0% 0 0% 0 0% 0 0% 0%
20230913 19.79 21.29 19.78 20.74 3.29% 0.97% 0% 158937 3.2641 89.09 20.54 0% 0 0% 0 0% 0 0% 0%
20230912 19.89 20.19 19.64 20.08 0.05% 0.65% 0% 68304 1.3626 35.1 19.95 0% 0 0% 0 0% 0 0% 0%
20230911 20.01 20.28 19.79 20.07 -0.69% 0.3% 0% 78005 1.5606 35.57 20.01 0% 0 0% 0 0% 0 0% 0%
20230908 20.3 20.75 20.1 20.21 -0.83% -0.59% 0% 90130 1.8321 35.8 20.33 0% 0 0% 0 0% 0 0% 0%
20230907 20.58 21.34 20.38 20.38 -1.45% -1.92% 0% 119193 2.4774 42.42 20.78 0% 0 0% 0 0% 0 0% 0%
20230906 22.03 22.2 20.63 20.68 -8.5% -2.08% 0% 158957 3.3573 53.65 21.12 0% 0 0% 0 0% 0 0% 0%
20230905 24 24.42 21.38 22.6 -7.34% 0.04% 0% 212823 4.8077 75.56 22.59 0% 0 0% 0 0% 0 0% 0%
20230904 25.46 26.75 24.2 24.39 -3.06% -3.79% 0% 197909 5.0168 83.91 25.35 0% 0 0% 0 0% 0 0% 0%
20230901 25.08 27 24.06 25.16 -5.7% -0.2% 0% 198604 5.006 90 25.21 0% 0 0% 0 0% 0 0% 0%
20230831 24.02 27.49 23.9 26.68 6.29% 3.01% 0% 266832 6.9117 133.08 25.9 0% 0 0% 0 0% 0 0% 0%
20230830 24.09 25.27 23 25.1 0.72% 4.58% 0% 225282 5.4057 117.48 24 0% 0 0% 0 0% 0 0% 0%
20230829 25.21 26.15 24.15 24.92 -7.43% -0.28% 0% 252961 6.3219 152.8 24.99 0% 0 0% 0 0% 0 0% 0%
20230828 27.72 30.29 26.5 26.92 -4.94% -5.54% 0% 307864 8.7746 248.61 28.5 0% 0 0% 0 0% 0 0% 0%
20230825 24.19 30.48 24.18 28.32 11.23% 2.53% 0% 328128 9.0616 332.41 27.62 0% 0 0% 0 0% 0 0% 0%
20230824 20 25.46 19.1 25.46 19.98% 19.47% 0% 315204 6.7162 363.89 21.31 0% 0 0% 0 0% 0 0% 0%
20230823 17.98 21.22 17.92 21.22 20.02% 2.41% 0% 214529 4.4457 371.57 20.72 0% 0 0% 0 0% 0 0% 0%
20230822 17.2 17.69 16.83 17.68 0.68% 2.2% 0% 59925 1.0369 128.55 17.3 0% 0 0% 0 0% 0 0% 0%
20230821 17.44 17.75 17.1 17.56 0.69% 0.86% 0% 57081 0.994 133.06 17.41 0% 0 0% 0 0% 0 0% 0%
20230818 17.16 18.39 16.84 17.44 1.28% -1.08% 0% 85626 1.5097 212.92 17.63 0% 0 0% 0 0% 0 0% 0%
20230817 17.01 17.55 16.7 17.22 1.65% 0.76% 0% 62636 1.0703 161.4 17.09 0% 0 0% 0 0% 0 0% 0%
20230816 15.75 18.67 15.65 16.94 7.08% -3.53% 0% 82041 1.4406 208.55 17.56 0% 0 0% 0 0% 0 0% 0%
20230815 15.51 15.91 15.37 15.82 2% 1.02% 0% 15493 0.2426 37.77 15.66 0% 0 0% 0 0% 0 0% 0%
20230814 15.41 15.65 15.36 15.51 -0.13% 0.06% 0% 11984 0.1858 28.65 15.5 0% 0 0% 0 0% 0 0% 0%
20230811 15.72 15.72 15.45 15.53 -0.83% -0.38% 0% 13406 0.209 31.01 15.59 0% 0 0% 0 0% 0 0% 0%
20230810 15.61 15.71 15.5 15.66 0.51% 0.38% 0% 14595 0.2277 42.28 15.6 0% 0 0% 0 0% 0 0% 0%
20230809 16.36 16.39 15.55 15.58 -4.94% -1.52% 0% 33338 0.5275 98.19 15.82 0% 0 0% 0 0% 0 0% 0%
20230808 16.75 16.75 16.31 16.39 -1.74% -0.18% 0% 26549 0.436 61.06 16.42 0% 0 0% 0 0% 0 0% 0%
20230807 16.8 17.03 16.4 16.68 -2.17% 0.18% 0% 34175 0.5691 81.58 16.65 0% 0 0% 0 0% 0 0% 0%
20230804 17.3 17.47 16.66 17.05 -3.4% 0.59% 0% 57724 0.9787 150.4 16.95 0% 0 0% 0 0% 0 0% 0%
20230803 16.65 18.69 16.22 17.65 4.31% 1.67% 0% 73713 1.2793 222.22 17.36 0% 0 0% 0 0% 0 0% 0%
20230802 16.25 17.38 16.15 16.92 4.44% 0.83% 0% 51818 0.8697 180.92 16.78 0% 0 0% 0 0% 0 0% 0%
20230801 16.27 16.3 16.03 16.2 -0.25% 0.31% 0% 7521 0.1215 27.18 16.15 0% 0 0% 0 0% 0 0% 0%
20230731 16.38 16.48 16.18 16.24 -0.43% -0.37% 0% 10387 0.1693 38.07 16.3 0% 0 0% 0 0% 0 0% 0%
20230728 16.3 16.4 16.09 16.31 -0.55% 0.25% 0% 12585 0.2048 49.68 16.27 0% 0 0% 0 0% 0 0% 0%
20230727 16.53 16.56 16.33 16.4 -0.36% -0.24% 0% 13005 0.2138 57.75 16.44 0% 0 0% 0 0% 0 0% 0%
20230726 16.03 16.67 16.03 16.46 2.36% 0.24% 0% 31098 0.5107 144.67 16.42 0% 0 0% 0 0% 0 0% 0%
20230725 15.93 16.09 15.82 16.08 1.71% 0.69% 0% 13631 0.2177 71.39 15.97 0% 0 0% 0 0% 0 0% 0%
20230724 15.8 15.99 15.61 15.81 0.06% -0.19% 0% 11052 0.1751 61.86 15.84 0% 0 0% 0 0% 0 0% 0%
20230721 16.09 16.4 15.8 15.8 -2.23% -1.43% 0% 20771 0.333 121.9 16.03 0% 0 0% 0 0% 0 0% 0%
20230720 16.34 16.34 15.93 16.16 -2% 0.44% 0% 25122 0.4043 160.12 16.09 0% 0 0% 0 0% 0 0% 0%
20230719 16 16.49 15.86 16.49 2.04% 1.17% 0% 38990 0.6354 287.41 16.3 0% 0 0% 0 0% 0 0% 0%
20230718 15.73 16.22 15.58 16.16 3% 1.32% 0% 17045 0.2719 168.35 15.95 0% 0 0% 0 0% 0 0% 0%
20230717 15.6 15.88 15.41 15.69 0.45% 0.26% 0% 7385 0.1156 83.02 15.65 0% 0 0% 0 0% 0 0% 0%
20230714 15.67 15.67 15.5 15.62 0.39% 0.06% 0% 5120 0.0799 59.91 15.61 0% 0 0% 0 0% 0 0% 0%
20230713 15.67 15.85 15.56 15.56 -0.19% -0.58% 0% 6039 0.0945 67.3 15.65 0% 0 0% 0 0% 0 0% 0%
20230712 15.86 15.88 15.55 15.59 -1.33% -0.57% 0% 8308 0.1303 147.28 15.68 0% 0 0% 0 0% 0 0% 0%
20230711 15.75 15.88 15.69 15.8 0.06% 0% 0% 4126 0.0652 49.44 15.8 0% 0 0% 0 0% 0 0% 0%
20230710 15.86 15.98 15.72 15.79 -0.44% -0.13% 0% 3948 0.0624 74.35 15.81 0% 0 0% 0 0% 0 0% 0%
20230707 15.8 15.96 15.76 15.86 0.06% -0.19% 0% 5904 0.0938 107.18 15.89 0% 0 0% 0 0% 0 0% 0%
20230706 15.82 15.86 15.61 15.85 0.63% 0.32% 0% 5682 0.0898 64.68 15.8 0% 0 0% 0 0% 0 0% 0%
20230705 15.91 15.91 15.7 15.75 -0.32% -0.19% 0% 3745 0.0591 64.99 15.78 0% 0 0% 0 0% 0 0% 0%
20230704 15.48 15.82 15.48 15.8 1.54% 0.45% 0% 5059 0.0796 52.9 15.73 0% 0 0% 0 0% 0 0% 0%
20230703 15.6 15.92 15.54 15.56 -0.13% -0.77% 0% 6014 0.0943 62.13 15.68 0% 0 0% 0 0% 0 0% 0%
20230630 15.36 15.67 15.32 15.58 2.3% 0.39% 0% 7641 0.1186 76.87 15.52 0% 0 0% 0 0% 0 0% 0%
20230629 14.96 15.33 14.87 15.23 1.87% 0.13% 0% 5719 0.087 55.81 15.21 0% 0 0% 0 0% 0 0% 0%
20230628 15.01 15.01 14.63 14.95 -0.07% 0.88% 0% 4892 0.0725 43.45 14.82 0% 0 0% 0 0% 0 0% 0%
20230627 14.69 14.99 14.63 14.96 2.54% 0.74% 0% 5267 0.0782 45.69 14.85 0% 0 0% 0 0% 0 0% 0%
20230626 14.82 15 14.57 14.59 -1.82% -0.82% 0% 6745 0.0992 58.56 14.71 0% 0 0% 0 0% 0 0% 0%
20230621 15.18 15.22 14.86 14.86 -1.78% -0.8% 0% 6801 0.1019 58.58 14.98 0% 0 0% 0 0% 0 0% 0%
20230620 15.43 15.5 15.11 15.13 -2.07% -0.72% 0% 7590 0.1157 66.15 15.24 0% 0 0% 0 0% 0 0% 0%
20230619 15.74 15.76 15.45 15.45 -1.4% -0.64% 0% 5307 0.0825 46.27 15.55 0% 0 0% 0 0% 0 0% 0%
20230616 15.79 15.83 15.63 15.67 -0.51% -0.51% 0% 4020 0.0633 35.48 15.75 0% 0 0% 0 0% 0 0% 0%
20230615 15.98 16.03 15.68 15.75 -0.94% -0.13% 0% 5390 0.085 48.61 15.77 0% 0 0% 0 0% 0 0% 0%
20230614 16.18 16.38 15.9 15.9 -1.3% -0.69% 0% 8601 0.1377 81.11 16.01 0% 0 0% 0 0% 0 0% 0%
20230613 15.73 16.35 15.68 16.11 1.7% -0.06% 0% 11826 0.1906 118.57 16.12 0% 0 0% 0 0% 0 0% 0%
20230612 15.77 15.91 15.44 15.84 1.28% 1.21% 0% 6385 0.0999 66.87 15.65 0% 0 0% 0 0% 0 0% 0%
20230609 15.64 15.77 15.44 15.64 0.39% 0.39% 0% 5891 0.0918 62.74 15.58 0% 0 0% 0 0% 0 0% 0%
20230608 15.73 15.77 15.53 15.58 -0.32% -0.26% 0% 5583 0.0872 58.93 15.62 0% 0 0% 0 0% 0 0% 0%
20230607 15.87 15.87 15.57 15.63 -0.38% -0.32% 0% 4287 0.0672 45.89 15.68 0% 0 0% 0 0% 0 0% 0%
20230606 16.1 16.1 15.67 15.69 -2.12% -1.07% 0% 7127 0.113 76.17 15.86 0% 0 0% 0 0% 0 0% 0%
20230605 16.17 16.25 16.01 16.03 -0.74% -0.43% 0% 4713 0.0759 54.7 16.1 0% 0 0% 0 0% 0 0% 0%
20230602 16.29 16.31 16.12 16.15 0.06% -0.43% 0% 5396 0.0875 61.55 16.22 0% 0 0% 0 0% 0 0% 0%
20230601 16.17 16.22 15.93 16.14 0.06% 0.25% 0% 5620 0.0905 89.77 16.1 0% 0 0% 0 0% 0 0% 0%
20230531 16.42 16.5 16.04 16.13 -1.04% -0.43% 0% 6314 0.1023 105.83 16.2 0% 0 0% 0 0% 0 0% 0%
20230530 16.23 16.37 16.05 16.3 0.43% 0.37% 0% 6880 0.1117 80.98 16.24 0% 0 0% 0 0% 0 0% 0%
20230529 16.51 16.56 16.17 16.23 -1.16% -0.61% 0% 6553 0.107 78.68 16.33 0% 0 0% 0 0% 0 0% 0%
20230526 16.38 16.55 16.31 16.42 0.24% -0.12% 0% 8164 0.1342 99.14 16.44 0% 0 0% 0 0% 0 0% 0%
20230525 16.27 16.44 16.25 16.38 0.68% 0.18% 0% 6671 0.1091 85.47 16.35 0% 0 0% 0 0% 0 0% 0%
20230524 16.3 16.38 16.07 16.27 0.43% 0% 0% 6544 0.1065 86.87 16.27 0% 0 0% 0 0% 0 0% 0%
20230523 16.25 16.38 16.13 16.2 -0.37% -0.25% 0% 3786 0.0615 52.25 16.24 0% 0 0% 0 0% 0 0% 0%
20230522 16.1 16.29 15.95 16.26 0.81% 0.62% 0% 7149 0.1155 98.23 16.16 0% 0 0% 0 0% 0 0% 0%
20230519 16.02 16.13 15.9 16.13 0.94% 0.56% 0% 3972 0.0637 57.31 16.04 0% 0 0% 0 0% 0 0% 0%
20230518 15.98 16.06 15.81 15.98 0.25% 0.06% 0% 3074 0.0491 45.09 15.97 0% 0 0% 0 0% 0 0% 0%
20230517 15.66 15.96 15.56 15.94 1.85% 0.82% 0% 4951 0.0783 69.9 15.81 0% 0 0% 0 0% 0 0% 0%
20230516 15.63 15.7 15.5 15.65 0.13% 0.26% 0% 3254 0.0508 46.71 15.61 0% 0 0% 0 0% 0 0% 0%
20230515 15.55 15.63 15.27 15.63 1.17% 1.3% 0% 5190 0.0801 72.09 15.43 0% 0 0% 0 0% 0 0% 0%
20230510 15.29 15.59 15.2 15.56 1.97% 0.84% 0% 3765 0.0581 64.95 15.43 0% 0 0% 0 0% 0 0% 0%
20230509 15.63 15.76 15.23 15.26 -2.68% -1.04% 0% 5156 0.0795 65.08 15.42 0% 0 0% 0 0% 0 0% 0%
20230508 15.51 15.71 15.36 15.68 1.1% 0.84% 0% 5538 0.0861 69.16 15.55 0% 0 0% 0 0% 0 0% 0%
20230505 15.45 15.55 15.22 15.51 0.91% 0.91% 0% 5386 0.0828 68 15.37 0% 0 0% 0 0% 0 0% 0%
20230504 15.26 15.43 15.17 15.37 0.59% 0.2% 0% 5971 0.0916 75.07 15.34 0% 0 0% 0 0% 0 0% 0%
20230428 15.07 15.32 15.07 15.28 1.39% 0.39% 0% 5938 0.0904 74.32 15.22 0% 0 0% 0 0% 0 0% 0%
20230427 15.06 15.4 14.91 15.07 -1.12% -0.4% 0% 6881 0.1041 83.67 15.13 0% 0 0% 0 0% 0 0% 0%
20230426 14.83 15.27 14.83 15.24 2.76% 0.79% 0% 5458 0.0825 68.12 15.12 0% 0 0% 0 0% 0 0% 0%
20230425 15.18 15.27 14.69 14.83 -3.32% -0.74% 0% 7034 0.1051 87.59 14.94 0% 0 0% 0 0% 0 0% 0%
20230424 15.17 15.41 14.98 15.34 1.19% 1.05% 0% 6944 0.1054 90.63 15.18 0% 0 0% 0 0% 0 0% 0%
20230421 15.75 15.76 15.1 15.16 -3.5% -1.56% 0% 10373 0.1597 133.36 15.4 0% 0 0% 0 0% 0 0% 0%
20230420 16.12 16.12 15.6 15.71 -2.54% -0.25% 0% 6494 0.1023 91.45 15.75 0% 0 0% 0 0% 0 0% 0%
20230419 16.1 16.23 16.03 16.12 0.25% 0% 0% 3213 0.0518 46.21 16.12 0% 0 0% 0 0% 0 0% 0%
20230418 16.35 16.41 16.08 16.08 -1.65% -0.62% 0% 4840 0.0783 65.16 16.18 0% 0 0% 0 0% 0 0% 0%
20230417 16.21 16.44 16.21 16.35 0.18% 0.18% 0% 4926 0.0804 62.1 16.32 0% 0 0% 0 0% 0 0% 0%
20230414 16.07 16.43 15.99 16.32 1.68% 0.49% 0% 6639 0.1078 82.91 16.24 0% 0 0% 0 0% 0 0% 0%
20230413 16.11 16.18 16.05 16.05 -0.74% -0.37% 0% 4233 0.0682 51.47 16.11 0% 0 0% 0 0% 0 0% 0%
20230412 16 16.17 16 16.17 1.06% 0.43% 0% 4075 0.0656 47.59 16.1 0% 0 0% 0 0% 0 0% 0%
20230411 16.1 16.12 15.93 16 0.06% -0.06% 0% 4547 0.0728 51.25 16.01 0% 0 0% 0 0% 0 0% 0%
20230410 16.2 16.4 15.95 15.99 -1.36% -0.87% 0% 6592 0.1063 72.36 16.13 0% 0 0% 0 0% 0 0% 0%
20230407 16.11 16.23 16.04 16.21 0.68% 0.37% 0% 4631 0.0748 51.98 16.15 0% 0 0% 0 0% 0 0% 0%
20230406 16.25 16.28 16.07 16.1 -0.92% -0.31% 0% 5472 0.0884 60.3 16.15 0% 0 0% 0 0% 0 0% 0%
20230404 16.68 16.68 16.17 16.25 -2.52% -0.79% 0% 7224 0.1183 71.34 16.38 0% 0 0% 0 0% 0 0% 0%
20230403 16.35 16.73 16.31 16.67 1.96% 0.85% 0% 9139 0.1511 92.47 16.53 0% 0 0% 0 0% 0 0% 0%
20230331 16.25 16.35 16.15 16.35 0.93% 0.37% 0% 4488 0.0731 46.75 16.29 0% 0 0% 0 0% 0 0% 0%
20230330 16.45 16.45 16.1 16.2 -1.58% -0.18% 0% 6329 0.1027 64.06 16.23 0% 0 0% 0 0% 0 0% 0%
20230329 16.61 16.62 16.39 16.46 -0.72% -0.18% 0% 6137 0.1012 61.86 16.49 0% 0 0% 0 0% 0 0% 0%
20230328 16.84 16.86 16.55 16.58 -1.19% -0.42% 0% 6794 0.1131 70.17 16.65 0% 0 0% 0 0% 0 0% 0%
20230327 16.87 16.87 16.54 16.78 -0.18% 0.6% 0% 6320 0.1054 64.27 16.68 0% 0 0% 0 0% 0 0% 0%
20230324 16.99 17 16.75 16.81 -1% -0.18% 0% 6953 0.1171 68.6 16.84 0% 0 0% 0 0% 0 0% 0%
20230323 17.11 17.22 16.86 16.98 -1.05% 0.06% 0% 7173 0.1217 73.82 16.97 0% 0 0% 0 0% 0 0% 0%
20230322 16.65 17.29 16.65 17.16 2.63% 0.41% 0% 15805 0.2701 118.37 17.09 0% 0 0% 0 0% 0 0% 0%
20230321 16.48 16.74 16.31 16.72 2.39% 0.97% 0% 5780 0.0957 44.6 16.56 0% 0 0% 0 0% 0 0% 0%
20230320 16.55 16.6 16.2 16.33 -1.63% -0.31% 0% 6368 0.1043 47.67 16.38 0% 0 0% 0 0% 0 0% 0%
20230317 16.5 16.65 16.43 16.6 0.97% 0.3% 0% 8620 0.1427 64.68 16.55 0% 0 0% 0 0% 0 0% 0%
20230316 16.88 16.99 16.4 16.44 -3.35% -1.14% 0% 10735 0.1785 79.73 16.63 0% 0 0% 0 0% 0 0% 0%
20230315 16.81 17.03 16.81 17.01 1.01% 0.35% 0% 5952 0.1009 44.76 16.95 0% 0 0% 0 0% 0 0% 0%
20230314 17.03 17.03 16.6 16.84 -1.29% 0.18% 0% 8420 0.1415 61.68 16.81 0% 0 0% 0 0% 0 0% 0%
20230313 17.33 17.5 16.83 17.06 -2.29% 0.18% 0% 12024 0.2048 90.34 17.03 0% 0 0% 0 0% 0 0% 0%
20230310 17.48 17.75 17.33 17.46 -1.24% -0.17% 0% 16220 0.2837 126.71 17.49 0% 0 0% 0 0% 0 0% 0%
20230309 17.03 17.95 16.88 17.68 3.82% 1.03% 0% 30952 0.5418 252.46 17.5 0% 0 0% 0 0% 0 0% 0%
20230308 16.58 17.05 16.58 17.03 2.1% 0.77% 0% 9419 0.1592 85.08 16.9 0% 0 0% 0 0% 0 0% 0%
20230307 17.18 17.18 16.61 16.68 -2.51% -0.89% 0% 9111 0.1533 79.05 16.83 0% 0 0% 0 0% 0 0% 0%
20230306 16.94 17.11 16.89 17.11 1% 0.53% 0% 6680 0.1137 50.52 17.02 0% 0 0% 0 0% 0 0% 0%
20230303 16.88 16.95 16.69 16.94 0.36% 0.83% 0% 8570 0.144 53.47 16.8 0% 0 0% 0 0% 0 0% 0%
20230302 16.98 17.1 16.86 16.88 -0.94% -0.71% 0% 9231 0.1569 47.7 17 0% 0 0% 0 0% 0 0% 0%
20230301 17 17.05 16.9 17.04 0.12% 0.41% 0% 7291 0.1237 31.85 16.97 0% 0 0% 0 0% 0 0% 0%
20230228 16.82 17.04 16.8 17.02 1.19% 0.59% 0% 6479 0.1096 23.44 16.92 0% 0 0% 0 0% 0 0% 0%
20230227 17.12 17.18 16.77 16.82 -1.98% -0.53% 0% 9467 0.1601 24.89 16.91 0% 0 0% 0 0% 0 0% 0%
20230224 17.41 17.44 17.06 17.16 -0.75% -0.29% 0% 9519 0.1638 23.37 17.21 0% 0 0% 0 0% 0 0% 0%
20230223 17.39 17.48 17.13 17.29 -0.46% 0% 0% 12459 0.2154 31.09 17.29 0% 0 0% 0 0% 0 0% 0%
20230222 17.4 17.46 17.2 17.37 -0.69% 0.17% 0% 10480 0.1817 26.79 17.34 0% 0 0% 0 0% 0 0% 0%
20230221 17.33 17.59 17.18 17.49 0.98% 0.63% 0% 18979 0.3298 49.61 17.38 0% 0 0% 0 0% 0 0% 0%
20230220 17.62 17.79 17.04 17.32 -1.7% 0.46% 0% 26102 0.4499 71.04 17.24 0% 0 0% 0 0% 0 0% 0%
20230217 17.52 18.3 17.27 17.62 3.04% -1.01% 0% 42125 0.7498 127.4 17.8 0% 0 0% 0 0% 0 0% 0%
20230216 17.93 18.03 17.1 17.1 -5.58% -3.01% 0% 43086 0.7597 143.67 17.63 0% 0 0% 0 0% 0 0% 0%
20230215 18.01 18.7 17.86 18.11 -1.63% 0.06% 0% 50400 0.9122 197.03 18.1 0% 0 0% 0 0% 0 0% 0%
20230214 19.22 20.26 18.32 18.41 3.78% -4.66% 0% 94317 1.8216 470.82 19.31 0% 0 0% 0 0% 0 0% 0%
20230213 16.65 18.15 16.65 17.74 5.78% 1.37% 0% 41210 0.7213 340.87 17.5 0% 0 0% 0 0% 0 0% 0%
20230210 16.75 16.85 16.65 16.77 0.36% 0.06% 0% 6581 0.1103 71.54 16.76 0% 0 0% 0 0% 0 0% 0%
20230209 16.66 16.75 16.54 16.71 0.6% 0.3% 0% 7412 0.1235 80.14 16.66 0% 0 0% 0 0% 0 0% 0%
20230208 16.78 16.87 16.6 16.61 -1.48% -0.54% 0% 6179 0.1032 68.47 16.7 0% 0 0% 0 0% 0 0% 0%
20230207 16.8 16.86 16.58 16.86 1.57% 0.78% 0% 9090 0.1521 101.63 16.73 0% 0 0% 0 0% 0 0% 0%
20230206 16.71 16.82 16.58 16.6 -0.66% -0.54% 0% 7161 0.1195 81.88 16.69 0% 0 0% 0 0% 0 0% 0%
20230203 16.57 16.72 16.44 16.71 0.91% 0.72% 0% 9752 0.1618 112.84 16.59 0% 0 0% 0 0% 0 0% 0%
20230202 16.58 16.61 16.48 16.56 -0.12% 0.06% 0% 6652 0.1101 80.82 16.55 0% 0 0% 0 0% 0 0% 0%
20230201 16.33 16.59 16.19 16.58 2.16% 0.79% 0% 10105 0.1662 128.07 16.45 0% 0 0% 0 0% 0 0% 0%
20230131 16.14 16.25 16.01 16.23 0.56% 0.19% 0% 7245 0.1174 94.75 16.2 0% 0 0% 0 0% 0 0% 0%
20230130 16 16.39 16 16.14 1.7% 0% 0% 10300 0.1662 140.85 16.14 0% 0 0% 0 0% 0 0% 0%
20230120 15.76 15.92 15.76 15.87 0.7% 0.13% 0% 6777 0.1074 97.95 15.85 0% 0 0% 0 0% 0 0% 0%
20230119 15.62 15.82 15.62 15.76 0.51% 0.13% 0% 5844 0.092 108.26 15.74 0% 0 0% 0 0% 0 0% 0%
20230118 15.66 15.76 15.61 15.68 0.19% 0.13% 0% 5530 0.0866 78.2 15.66 0% 0 0% 0 0% 0 0% 0%
20230117 15.76 15.96 15.62 15.65 -0.19% -0.82% 0% 7983 0.126 106.63 15.78 0% 0 0% 0 0% 0 0% 0%
20230116 15.5 15.75 15.39 15.68 1.42% 0.19% 0% 6155 0.0963 78.35 15.65 0% 0 0% 0 0% 0 0% 0%
20230113 15.7 15.7 15.35 15.46 0.13% 0.13% 0% 4878 0.0753 61.84 15.44 0% 0 0% 0 0% 0 0% 0%
20230112 15.52 15.62 15.41 15.44 -0.39% -0.58% 0% 4231 0.0657 54.47 15.53 0% 0 0% 0 0% 0 0% 0%
20230111 15.75 15.84 15.42 15.5 -2.15% -0.58% 0% 7299 0.1138 91.14 15.59 0% 0 0% 0 0% 0 0% 0%
20230110 15.78 15.9 15.71 15.84 0% 0.51% 0% 3527 0.0556 44.92 15.76 0% 0 0% 0 0% 0 0% 0%
20230109 15.98 16.03 15.8 15.84 -0.19% -0.38% 0% 4050 0.0644 51.13 15.9 0% 0 0% 0 0% 0 0% 0%
20230106 16.08 16.08 15.82 15.87 -0.87% -0.38% 0% 4538 0.0723 57.95 15.93 0% 0 0% 0 0% 0 0% 0%
20230105 15.96 16.03 15.8 16.01 -0.06% 0.57% 0% 4523 0.072 56.12 15.92 0% 0 0% 0 0% 0 0% 0%
20230104 16.08 16.13 15.83 16.02 1.01% 0.25% 0% 7386 0.118 92.35 15.98 0% 0 0% 0 0% 0 0% 0%
20230103 15.45 15.95 15.43 15.86 2.85% 0.51% 0% 9496 0.1498 121.04 15.78 0% 0 0% 0 0% 0 0% 0%
20221230 15.39 15.5 15.25 15.42 1.05% 0.19% 0% 4608 0.0709 79.26 15.39 0% 0 0% 0 0% 0 0% 0%
20221229 15.57 15.61 15.26 15.26 -1.8% -1.17% 0% 4994 0.0771 56.64 15.44 0% 0 0% 0 0% 0 0% 0%
20221228 15.85 15.86 15.45 15.54 -2.02% -0.32% 0% 5720 0.0892 63.28 15.59 0% 0 0% 0 0% 0 0% 0%
20221227 16.04 16.04 15.69 15.86 -0.44% 0.44% 0% 5707 0.0901 61.93 15.79 0% 0 0% 0 0% 0 0% 0%
20221226 16 16.04 15.85 15.93 0.63% -0.25% 0% 3802 0.0607 39.72 15.97 0% 0 0% 0 0% 0 0% 0%
20221223 15.74 16 15.61 15.83 0.57% 0% 0% 4315 0.0683 41.8 15.83 0% 0 0% 0 0% 0 0% 0%
20221222 16.04 16.16 15.73 15.74 -1.81% -1.25% 0% 5948 0.0948 53.5 15.94 0% 0 0% 0 0% 0 0% 0%
20221221 16.34 16.37 15.91 16.03 -1.54% -0.31% 0% 5504 0.0885 49.87 16.08 0% 0 0% 0 0% 0 0% 0%
20221220 16.15 16.43 16.02 16.28 0.37% 0.12% 0% 5418 0.0881 48.93 16.26 0% 0 0% 0 0% 0 0% 0%
20221219 16.65 16.73 16.1 16.22 -2.7% -0.73% 0% 10058 0.1643 86.41 16.34 0% 0 0% 0 0% 0 0% 0%
20221216 17.01 17.12 16.61 16.67 -2.34% -0.71% 0% 9119 0.1531 78.38 16.79 0% 0 0% 0 0% 0 0% 0%
20221215 16.95 17.13 16.86 17.07 0.65% 0.18% 0% 6907 0.1177 60.17 17.04 0% 0 0% 0 0% 0 0% 0%
20221214 16.99 17.15 16.9 16.96 -0.06% -0.18% 0% 7297 0.124 81.83 16.99 0% 0 0% 0 0% 0 0% 0%
20221213 17.18 17.18 16.93 16.97 -0.7% -0.47% 0% 8178 0.1394 64.04 17.05 0% 0 0% 0 0% 0 0% 0%
20221212 17.27 17.32 17.04 17.09 -0.93% -0.18% 0% 9282 0.1589 67.39 17.12 0% 0 0% 0 0% 0 0% 0%
20221209 17.38 17.38 17.13 17.25 -0.52% 0.06% 0% 8341 0.1438 59.57 17.24 0% 0 0% 0 0% 0 0% 0%
20221208 17.46 17.46 17.25 17.34 -0.63% 0.06% 0% 6912 0.1198 49.46 17.33 0% 0 0% 0 0% 0 0% 0%
20221207 17.38 17.52 17.31 17.45 0.11% 0.06% 0% 6541 0.1141 45.54 17.44 0% 0 0% 0 0% 0 0% 0%
20221206 17.6 17.69 17.38 17.43 -1.08% -0.46% 0% 10414 0.1823 70.77 17.51 0% 0 0% 0 0% 0 0% 0%
20221205 17.54 17.66 17.42 17.62 0.46% 0.46% 0% 10327 0.1811 70.39 17.54 0% 0 0% 0 0% 0 0% 0%
20221202 17.38 17.6 17.3 17.54 1.33% 0.29% 0% 9356 0.1636 66.09 17.49 0% 0 0% 0 0% 0 0% 0%
20221201 17.74 17.74 17.23 17.31 -0.17% -0.46% 0% 10510 0.1828 72.8 17.39 0% 0 0% 0 0% 0 0% 0%
20221130 17.68 17.75 17.31 17.34 -1.92% -0.74% 0% 12396 0.2166 87.35 17.47 0% 0 0% 0 0% 0 0% 0%
20221129 17.25 17.7 17.18 17.68 2.97% 0.8% 0% 12355 0.2167 89.66 17.54 0% 0 0% 0 0% 0 0% 0%
20221128 17.36 17.41 17.06 17.17 -1.6% -0.12% 0% 7730 0.1329 55.87 17.19 0% 0 0% 0 0% 0 0% 0%
20221125 17.46 17.71 17.32 17.45 -0.4% -0.06% 0% 6816 0.119 47.86 17.46 0% 0 0% 0 0% 0 0% 0%
20221124 17.59 17.8 17.32 17.52 0% -0.28% 0% 7307 0.1284 49.3 17.57 0% 0 0% 0 0% 0 0% 0%
20221123 18.01 18.01 17.23 17.52 -2.4% 0.17% 0% 10331 0.1807 69.54 17.49 0% 0 0% 0 0% 0 0% 0%
20221122 18.1 18.56 17.81 17.95 -1.32% -1.32% 0% 10035 0.1825 69.33 18.19 0% 0 0% 0 0% 0 0% 0%
20221121 18.07 18.28 17.75 18.19 0.66% 0.61% 0% 7340 0.1327 48.5 18.08 0% 0 0% 0 0% 0 0% 0%
20221118 18.5 18.6 18.02 18.07 -1.79% -1.09% 0% 10196 0.1863 59.01 18.27 0% 0 0% 0 0% 0 0% 0%
20221117 18.44 18.55 18.27 18.4 0.11% 0.27% 0% 7007 0.1286 38.74 18.35 0% 0 0% 0 0% 0 0% 0%
20221116 18.45 18.53 18.33 18.38 0% -0.16% 0% 10139 0.1867 54.31 18.41 0% 0 0% 0 0% 0 0% 0%
20221115 18.34 18.44 18.12 18.38 0.22% 0.22% 0% 12634 0.2317 65.28 18.34 0% 0 0% 0 0% 0 0% 0%
20221114 18.58 18.58 18.16 18.34 0.6% 0.27% 0% 12787 0.2339 67.5 18.29 0% 0 0% 0 0% 0 0% 0%
20221111 18.4 18.53 18.13 18.23 0.44% -0.44% 0% 14200 0.26 77.97 18.31 0% 0 0% 0 0% 0 0% 0%
20221110 18.55 18.55 18.1 18.15 -1.63% -0.66% 0% 10607 0.1938 56.85 18.27 0% 0 0% 0 0% 0 0% 0%
20221109 18.79 18.85 18.4 18.45 -0.91% -0.59% 0% 11754 0.2182 59.39 18.56 0% 0 0% 0 0% 0 0% 0%
20221108 19 19.06 18.44 18.62 -2.21% 0.16% 0% 15963 0.2968 77.59 18.59 0% 0 0% 0 0% 0 0% 0%
20221107 18.68 19.28 18.39 19.04 2.97% 1.06% 0% 27594 0.5199 133.08 18.84 0% 0 0% 0 0% 0 0% 0%
20221104 18.1 18.59 17.95 18.49 2.84% 0.54% 0% 18324 0.3369 89.68 18.39 0% 0 0% 0 0% 0 0% 0%
20221103 17.52 18.02 17.5 17.98 1.35% 0.78% 0% 15377 0.2744 71.66 17.84 0% 0 0% 0 0% 0 0% 0%
20221102 17.27 17.81 17.1 17.74 2.72% 0.51% 0% 15979 0.282 68.63 17.65 0% 0 0% 0 0% 0 0% 0%
20221101 17.05 17.32 16.92 17.27 2.07% 0.64% 0% 11455 0.1966 41.43 17.16 0% 0 0% 0 0% 0 0% 0%
20221031 17.31 17.31 16.67 16.92 2.42% -0.06% 0% 10888 0.1843 37.48 16.93 0% 0 0% 0 0% 0 0% 0%
20221028 18 18 16.38 16.52 -6.51% -2.25% 0% 22694 0.3836 72.76 16.9 0% 0 0% 0 0% 0 0% 0%
20221027 17.55 18.07 17.45 17.67 2.38% -0.73% 0% 24475 0.4357 80.8 17.8 0% 0 0% 0 0% 0 0% 0%
20221026 16.69 17.43 16.69 17.26 3.73% 0.35% 0% 19616 0.3374 63.45 17.2 0% 0 0% 0 0% 0 0% 0%
20221025 17.42 17.63 16.53 16.64 -4.48% -1.54% 0% 20188 0.3412 66.61 16.9 0% 0 0% 0 0% 0 0% 0%
20221024 18.2 18.46 17.42 17.42 -4.81% -2.68% 0% 21634 0.3873 76.32 17.9 0% 0 0% 0 0% 0 0% 0%
20221021 19.05 19.05 18.22 18.3 -2.92% -1.08% 0% 22223 0.4111 81.48 18.5 0% 0 0% 0 0% 0 0% 0%
20221020 19.18 19.43 18.79 18.85 -2.38% -0.84% 0% 29485 0.5604 115.6 19.01 0% 0 0% 0 0% 0 0% 0%
20221019 18.44 19.69 18.21 19.31 4.04% 0.42% 0% 48590 0.9342 201.22 19.23 0% 0 0% 0 0% 0 0% 0%
20221018 18.97 18.97 18.4 18.56 -2.42% -0.11% 0% 19956 0.3708 89.97 18.58 0% 0 0% 0 0% 0 0% 0%
20221017 18.12 19.14 18.12 19.02 3.65% 1.06% 0% 28564 0.5377 129.96 18.82 0% 0 0% 0 0% 0 0% 0%
20220720 22.84 22.86 22.01 22.27 -2.62% -0.04% 0% 32405 0.7221 132.03 22.28 0% 0 0% 0 0% 0 0% 0%
20220719 21.89 23.2 21.6 22.87 5.2% 0.97% 0% 54040 1.224 248.01 22.65 0% 0 0% 0 0% 0 0% 0%
20220718 20.91 21.97 20.89 21.74 4.22% 0.56% 0% 30230 0.6537 166.87 21.62 0% 0 0% 0 0% 0 0% 0%
20220715 20.82 21.2 20.45 20.86 0.29% 0.34% 0% 13442 0.2794 81.76 20.79 0% 0 0% 0 0% 0 0% 0%
20220714 20.65 20.85 20.34 20.8 1.81% 0.58% 0% 10441 0.2159 65.91 20.68 0% 0 0% 0 0% 0 0% 0%
20220713 19.95 20.69 19.8 20.43 2.25% 0.15% 0% 13057 0.2663 86.04 20.4 0% 0 0% 0 0% 0 0% 0%
20220712 20.8 20.88 19.9 19.98 -3.29% -1.28% 0% 13164 0.2664 87.39 20.24 0% 0 0% 0 0% 0 0% 0%
20220711 20.59 20.88 20.33 20.66 0.44% 0.34% 0% 9045 0.1862 60.85 20.59 0% 0 0% 0 0% 0 0% 0%
20220708 20.24 21.09 20.2 20.57 1.88% -0.96% 0% 15478 0.3215 100.16 20.77 0% 0 0% 0 0% 0 0% 0%
20220707 20.1 20.34 20.02 20.19 0.15% -0.05% 0% 7005 0.1415 44.38 20.2 0% 0 0% 0 0% 0 0% 0%
20220706 20.28 20.57 19.92 20.16 -0.59% 0.05% 0% 8038 0.162 48.82 20.15 0% 0 0% 0 0% 0 0% 0%
20220705 20.72 20.95 20.11 20.28 -2.03% -0.83% 0% 12545 0.2566 72.14 20.45 0% 0 0% 0 0% 0 0% 0%
20220704 20.9 21.31 20.54 20.7 -0.96% -0.1% 0% 11654 0.2415 66.37 20.72 0% 0 0% 0 0% 0 0% 0%
20220701 20.83 21.35 20.58 20.9 1.06% -0.29% 0% 14636 0.3068 83.78 20.96 0% 0 0% 0 0% 0 0% 0%
20220630 20.58 20.94 20.54 20.68 1.12% -0.43% 0% 7840 0.1628 45.17 20.77 0% 0 0% 0 0% 0 0% 0%
20220629 21.34 21.34 20.45 20.45 -3.26% -1.59% 0% 10376 0.2156 59.82 20.78 0% 0 0% 0 0% 0 0% 0%
20220628 21 21.3 20.77 21.14 0.52% 0.38% 0% 10989 0.2314 65.04 21.06 0% 0 0% 0 0% 0 0% 0%
20220627 20.69 21.5 20.69 21.03 1.99% 0.19% 0% 12910 0.271 75.36 20.99 0% 0 0% 0 0% 0 0% 0%
20220624 20.65 20.82 20.47 20.62 0.39% -0.19% 0% 9978 0.2061 57.74 20.66 0% 0 0% 0 0% 0 0% 0%
20220623 20.45 20.74 20.32 20.54 0.15% 0% 0% 9674 0.1987 56.66 20.54 0% 0 0% 0 0% 0 0% 0%
20220622 20.85 21.33 16.67 20.51 -1.58% -1.01% 0% 16063 0.3328 96.22 20.72 0% 0 0% 0 0% 0 0% 0%
20220621 20.63 21.03 20.42 20.84 0% 0.34% 0% 7666 0.1592 48.28 20.77 0% 0 0% 0 0% 0 0% 0%
20220620 20.6 20.96 20.59 20.84 1.76% 0.34% 0% 8450 0.1755 53.09 20.77 0% 0 0% 0 0% 0 0% 0%
20220617 20.59 20.84 20.06 20.48 -1.06% 0.34% 0% 8338 0.1702 50.23 20.41 0% 0 0% 0 0% 0 0% 0%
20220616 20.62 20.85 20.41 20.7 1.17% 0.1% 0% 7943 0.1643 48.23 20.68 0% 0 0% 0 0% 0 0% 0%
20220615 20.79 21.07 20.48 20.66 0.1% -0.63% 0% 8581 0.1784 50.11 20.79 0% 0 0% 0 0% 0 0% 0%
20220614 21.04 21.04 20.02 20.64 -2.92% 0.44% 0% 11881 0.2442 67.68 20.55 0% 0 0% 0 0% 0 0% 0%
20220613 20.95 21.28 20.74 21.26 1% 0.57% 0% 7707 0.1629 47.16 21.14 0% 0 0% 0 0% 0 0% 0%
20220610 20.98 21.41 20.98 21.05 0.29% -0.61% 0% 7886 0.167 48.96 21.18 0% 0 0% 0 0% 0 0% 0%
20220609 21.63 21.63 20.88 20.99 -2.96% -0.29% 0% 10964 0.2308 67.52 21.05 0% 0 0% 0 0% 0 0% 0%
20220608 22 22.08 21.13 21.63 -1.68% 0.19% 0% 12834 0.2771 77.17 21.59 0% 0 0% 0 0% 0 0% 0%
20220607 22.7 22.7 21.72 22 -1.92% 0.23% 0% 14150 0.3106 74.86 21.95 0% 0 0% 0 0% 0 0% 0%
20220606 21.8 22.54 21.73 22.43 2.23% 0.76% 0% 13329 0.2967 69.43 22.26 0% 0 0% 0 0% 0 0% 0%
20220602 22 22.19 21.4 21.94 -1.17% 0.97% 0% 11878 0.2581 61.34 21.73 0% 0 0% 0 0% 0 0% 0%
20220601 21.74 22.28 21.62 22.2 2.12% 0.73% 0% 14670 0.3233 76.7 22.04 0% 0 0% 0 0% 0 0% 0%
20220531 21.63 21.74 20.82 21.74 1.26% 2.02% 0% 12976 0.2765 65.37 21.31 0% 0 0% 0 0% 0 0% 0%
20220530 21.73 21.9 21.21 21.47 -1.06% -0.05% 0% 8915 0.1915 44.96 21.48 0% 0 0% 0 0% 0 0% 0%
20220527 21.73 21.98 21.52 21.7 1.17% -0.18% 0% 13406 0.2914 66.14 21.74 0% 0 0% 0 0% 0 0% 0%
20220526 22.14 22.14 21.25 21.45 -1.61% -0.37% 0% 12404 0.2671 60.53 21.53 0% 0 0% 0 0% 0 0% 0%
20220525 21.22 21.97 21.13 21.8 2.3% 0.65% 0% 18848 0.4083 89.18 21.66 0% 0 0% 0 0% 0 0% 0%
20220524 24.8 24.8 21.31 21.31 -9.74% -7.02% 0% 34403 0.7885 156.95 22.92 0% 0 0% 0 0% 0 0% 0%
20220523 22.66 23.78 22.5 23.61 4.01% 1.5% 0% 19353 0.4501 87.74 23.26 0% 0 0% 0 0% 0 0% 0%
20220520 22.95 23.29 22.55 22.7 0.35% -0.74% 0% 11555 0.2643 47.78 22.87 0% 0 0% 0 0% 0 0% 0%
20220519 22.81 22.86 22.23 22.62 -1.27% 0.18% 0% 10989 0.2481 43.58 22.58 0% 0 0% 0 0% 0 0% 0%
20220518 22.89 22.99 22.44 22.91 1.82% 0.44% 0% 11078 0.2527 43.48 22.81 0% 0 0% 0 0% 0 0% 0%
20220517 22.92 23.06 22.31 22.5 -1.79% -0.27% 0% 12174 0.2746 46.4 22.56 0% 0 0% 0 0% 0 0% 0%
20220516 23.1 23.56 22.77 22.91 0.26% -1.04% 0% 13063 0.3024 49.4 23.15 0% 0 0% 0 0% 0 0% 0%
20220513 23.14 23.34 22.78 22.85 -1.25% -0.48% 0% 11092 0.2547 39.92 22.96 0% 0 0% 0 0% 0 0% 0%
20220512 22.71 23.67 22.71 23.14 0.87% 0.17% 0% 15978 0.3691 55.07 23.1 0% 0 0% 0 0% 0 0% 0%
20220511 24 24 22.88 22.94 -3.41% -1.8% 0% 30836 0.7202 102.23 23.36 0% 0 0% 0 0% 0 0% 0%
20220510 22.65 24.09 22.37 23.75 2.11% 1.11% 0% 35755 0.8399 125.59 23.49 0% 0 0% 0 0% 0 0% 0%
20220509 21.5 23.26 21.5 23.26 8.29% 2.92% 0% 34190 0.7727 124.42 22.6 0% 0 0% 0 0% 0 0% 0%
20220506 20.84 21.86 20.71 21.48 0.66% 0.19% 0% 13598 0.2915 49.61 21.44 0% 0 0% 0 0% 0 0% 0%
20220505 21.02 21.69 20.51 21.34 2.74% 0.38% 0% 15608 0.3318 56.96 21.26 0% 0 0% 0 0% 0 0% 0%
20220429 19.85 20.99 19.8 20.77 5.06% 1.07% 0% 20354 0.4182 72.48 20.55 0% 0 0% 0 0% 0 0% 0%
20220428 20.81 20.9 19.58 19.77 -6.52% -1.69% 0% 21409 0.4305 73.49 20.11 0% 0 0% 0 0% 0 0% 0%
20220427 19.9 21.22 19.4 21.15 3.73% 4.6% 0% 22943 0.4638 80.7 20.22 0% 0 0% 0 0% 0 0% 0%
20220426 21.49 21.78 20.29 20.39 -6.55% -3.04% 0% 25953 0.5457 97.84 21.03 0% 0 0% 0 0% 0 0% 0%
20220425 23.18 24.7 21.55 21.82 -7.7% -5.91% 0% 31017 0.7193 131.32 23.19 0% 0 0% 0 0% 0 0% 0%
20220422 23 23.94 22.96 23.64 2.96% 0.64% 0% 18221 0.4281 77.45 23.49 0% 0 0% 0 0% 0 0% 0%
20220421 24.09 24.54 22.92 22.96 -6.86% -2.84% 0% 18214 0.4304 67.5 23.63 0% 0 0% 0 0% 0 0% 0%
20220420 24.25 24.8 24.1 24.65 1.82% 0.61% 0% 20152 0.4937 68.21 24.5 0% 0 0% 0 0% 0 0% 0%
20220419 24.3 24.54 23.78 24.21 1.47% 0.41% 0% 15382 0.3709 48.82 24.11 0% 0 0% 0 0% 0 0% 0%
20220418 23.65 24.16 23 23.86 1.97% 0.34% 0% 13867 0.3297 40.87 23.78 0% 0 0% 0 0% 0 0% 0%
20220415 24.51 24.51 23.35 23.4 -4.84% -1.18% 0% 21348 0.5056 60.33 23.68 0% 0 0% 0 0% 0 0% 0%
20220414 24.81 24.95 24.33 24.59 0.08% -0.28% 0% 14613 0.3604 40.58 24.66 0% 0 0% 0 0% 0 0% 0%
20220413 25 25.03 24.33 24.57 -2.27% -0.49% 0% 13880 0.3427 36.55 24.69 0% 0 0% 0 0% 0 0% 0%
20220412 24.46 25.19 24.21 25.14 2.65% 1.49% 0% 19026 0.4712 46.18 24.77 0% 0 0% 0 0% 0 0% 0%
20220411 25.5 25.64 24 24.49 -6.7% -1.8% 0% 31079 0.7752 69.49 24.94 0% 0 0% 0 0% 0 0% 0%
20220408 28.48 28.48 26 26.25 -8.92% -2.71% 0% 44922 1.2122 104.44 26.98 0% 0 0% 0 0% 0 0% 0%
20220407 28.48 29.33 27.61 28.82 1.23% 0.91% 0% 40624 1.1603 97.6 28.56 0% 0 0% 0 0% 0 0% 0%
20220401 28.08 28.09 27.17 27.88 -1.69% 0.72% 0% 29082 0.8049 62.58 27.68 0% 0 0% 0 0% 0 0% 0%
20220331 28.19 29.38 28.12 28.36 0.21% -1.15% 0% 25389 0.7285 50.7 28.69 0% 0 0% 0 0% 0 0% 0%
20220330 27.98 28.39 27.83 28.3 1.14% 0.43% 0% 18516 0.5217 33.49 28.18 0% 0 0% 0 0% 0 0% 0%
20220329 29.03 29.44 27.9 27.98 -4.11% -1.58% 0% 28794 0.8186 46.91 28.43 0% 0 0% 0 0% 0 0% 0%
20220328 29.03 29.6 28.74 29.18 -0.61% 0.27% 0% 19792 0.5759 28.57 29.1 0% 0 0% 0 0% 0 0% 0%
20220325 30.16 30.56 29.3 29.36 -3.99% -1.74% 0% 35463 1.0597 57.61 29.88 0% 0 0% 0 0% 0 0% 0%
20220324 31.03 32.23 30.55 30.58 -1.04% -2.36% 0% 40216 1.2596 60.34 31.32 0% 0 0% 0 0% 0 0% 0%
20220323 31.5 31.9 30.22 30.9 -1.4% 0.32% 0% 33366 1.0276 44.2 30.8 0% 0 0% 0 0% 0 0% 0%
20220322 32.44 32.68 31.2 31.34 -4.51% -1.72% 0% 42045 1.3407 49.99 31.89 0% 0 0% 0 0% 0 0% 0%
20220321 31.69 33.29 31.5 32.82 2.02% 1.11% 0% 61721 2.0034 66.17 32.46 0% 0 0% 0 0% 0 0% 0%
20220318 30.92 32.62 30 32.17 4.11% 1.51% 0% 61854 1.96 57.73 31.69 0% 0 0% 0 0% 0 0% 0%
20220317 30.73 31.76 30.37 30.9 1.41% -0.68% 0% 46599 1.4499 40.58 31.11 0% 0 0% 0 0% 0 0% 0%
20220316 31.59 31.59 28.72 30.47 -0.03% 1.47% 0% 48952 1.4698 39.11 30.03 0% 0 0% 0 0% 0 0% 0%
20220315 32.1 32.82 30.28 30.48 -5.05% -3.64% 0% 48607 1.5375 39.54 31.63 0% 0 0% 0 0% 0 0% 0%
20220311 34.75 35.93 33.85 34.62 -1.76% -0.8% 0% 57180 1.9958 48.84 34.9 0% 0 0% 0 0% 0 0% 0%
20220310 34.89 37.15 34.38 35.24 3.86% -1.54% 0% 83646 2.9937 70.95 35.79 0% 0 0% 0 0% 0 0% 0%
20220309 34.8 35.47 32.69 33.93 -7.75% -0.56% 0% 83488 2.8484 61.83 34.12 0% 0 0% 0 0% 0 0% 0%
20220308 38.51 41.23 36.38 36.78 -6.84% -5.08% 0% 110553 4.2837 110.81 38.75 0% 0 0% 0 0% 0 0% 0%
20220307 38.07 40.66 36.85 39.48 1.15% 1.96% 0% 117233 4.5395 118.07 38.72 0% 0 0% 0 0% 0 0% 0%
20220304 35.9 41.85 35.5 39.03 7.25% 0.54% 0% 142518 5.532 139.98 38.82 0% 0 0% 0 0% 0 0% 0%
20220303 35.98 38 35.14 36.39 0.69% -0.68% 0% 96098 3.5213 81.16 36.64 0% 0 0% 0 0% 0 0% 0%
20220302 34.31 36.33 33.8 36.14 4.45% 2.82% 0% 80515 2.83 65.11 35.15 0% 0 0% 0 0% 0 0% 0%
20220301 34 34.88 33.76 34.6 0.73% 0.61% 0% 56728 1.9509 42 34.39 0% 0 0% 0 0% 0 0% 0%
20220228 33.4 34.75 32.88 34.35 2.54% 1.72% 0% 65971 2.2276 45.67 33.77 0% 0 0% 0 0% 0 0% 0%
20220225 34.7 34.85 33.37 33.5 -1.27% -1.41% 0% 62553 2.1254 41.46 33.98 0% 0 0% 0 0% 0 0% 0%
20220224 39.3 39.3 33.63 33.93 -15.64% -6.86% 0% 124255 4.5264 84.38 36.43 0% 0 0% 0 0% 0 0% 0%
20220223 38.4 40.49 38 40.22 2.63% 1.77% 0% 111267 4.3977 81.84 39.52 0% 0 0% 0 0% 0 0% 0%
20220222 40.52 41.97 38.5 39.19 -6.04% -1.98% 0% 122836 4.9108 89.43 39.98 0% 0 0% 0 0% 0 0% 0%
20220221 39.95 43.2 39.81 41.71 0.02% 0.29% 0% 133940 5.5705 99.82 41.59 0% 0 0% 0 0% 0 0% 0%
20220218 47.14 47.14 41.55 41.7 -11.69% -4.77% 0% 213037 9.3286 165.93 43.79 0% 0 0% 0 0% 0 0% 0%
20220217 47.22 47.22 45.45 47.22 20% 0.15% 0% 74062 3.4917 69.06 47.15 0% 0 0% 0 0% 0 0% 0%
20220216 31.99 39.35 31.62 39.35 20.01% 12.24% 0% 162959 5.7129 105.78 35.06 0% 0 0% 0 0% 0 0% 0%
20220215 30.61 33.49 29.93 32.79 3.77% 3.37% 0% 133011 4.2196 77.28 31.72 0% 0 0% 0 0% 0 0% 0%
20220214 30 34.35 29.53 31.6 -2.14% -0.72% 0% 146746 4.6708 73.98 31.83 0% 0 0% 0 0% 0 0% 0%
20220211 28.5 32.29 27.3 32.29 7.71% 11.73% 0% 148522 4.292 47.58 28.9 0% 0 0% 0 0% 0 0% 0%
20220210 33 33.69 29.52 29.98 -4.7% -5.34% 0% 146008 4.6237 15.76 31.67 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