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. N漱玉301017
    4. 返回上一页 刷新
股票代码（例：sz301017）       419条   (进入N漱玉股票专站) N漱玉股票成本分析
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 20.03 20.1 19.46 19.56 -1.46% -0.76% 0% 20822 0.4103 94.47 19.71 0% 0 0% 0 0% 0 0% 0%
20230927 18.74 20.03 18.74 19.85 5.87% 0.92% 0% 45322 0.8913 210.14 19.67 0% 0 0% 0 0% 0 0% 0%
20230926 18.75 18.95 18.55 18.75 -0.48% 0.32% 0% 19511 0.3647 99.36 18.69 0% 0 0% 0 0% 0 0% 0%
20230925 18.91 19.07 18.6 18.84 0% -0.26% 0% 10502 0.1984 53.81 18.89 0% 0 0% 0 0% 0 0% 0%
20230922 18.61 18.9 18.51 18.84 1.24% 0.53% 0% 12020 0.2253 58.94 18.74 0% 0 0% 0 0% 0 0% 0%
20230921 18.89 19.06 18.61 18.61 -2.05% -0.96% 0% 13132 0.2467 62.52 18.79 0% 0 0% 0 0% 0 0% 0%
20230920 19.18 19.56 19 19 -1.4% -1.09% 0% 14864 0.2856 67.63 19.21 0% 0 0% 0 0% 0 0% 0%
20230919 19.31 19.68 19.22 19.27 -0.72% -0.57% 0% 17061 0.3306 76.52 19.38 0% 0 0% 0 0% 0 0% 0%
20230918 19.48 19.49 19.15 19.41 -0.15% 0.47% 0% 17519 0.3384 77.99 19.32 0% 0 0% 0 0% 0 0% 0%
20230915 18.98 19.64 18.9 19.44 2.69% 0.41% 0% 27136 0.5253 116.82 19.36 0% 0 0% 0 0% 0 0% 0%
20230914 19.4 19.4 18.78 18.93 -0.21% -0.58% 0% 16671 0.3174 71.06 19.04 0% 0 0% 0 0% 0 0% 0%
20230913 19.15 19.39 18.67 18.97 -1.4% 0.05% 0% 16547 0.3137 60.95 18.96 0% 0 0% 0 0% 0 0% 0%
20230912 19.25 19.58 19.1 19.24 -0.05% -0.57% 0% 19123 0.37 62.42 19.35 0% 0 0% 0 0% 0 0% 0%
20230911 19.05 19.48 19 19.25 0.52% -0.26% 0% 15639 0.3019 49 19.3 0% 0 0% 0 0% 0 0% 0%
20230908 19.51 19.51 19.02 19.15 -1.85% -0.05% 0% 16933 0.3245 49.67 19.16 0% 0 0% 0 0% 0 0% 0%
20230907 19 19.68 18.9 19.51 2.58% 0.83% 0% 25716 0.4976 73.09 19.35 0% 0 0% 0 0% 0 0% 0%
20230906 19.36 19.36 18.96 19.02 -1.91% -0.26% 0% 18402 0.351 46.16 19.07 0% 0 0% 0 0% 0 0% 0%
20230905 19.21 19.49 19.19 19.39 0.21% 0.21% 0% 16036 0.3103 34.67 19.35 0% 0 0% 0 0% 0 0% 0%
20230904 19.52 19.86 19.14 19.35 -1.58% -0.05% 0% 23418 0.4534 44.46 19.36 0% 0 0% 0 0% 0 0% 0%
20230901 19.9 20.15 19.56 19.66 -1.35% -0.66% 0% 24237 0.4796 43.18 19.79 0% 0 0% 0 0% 0 0% 0%
20230831 19.52 20.25 19.25 19.93 0.76% 0.5% 0% 47274 0.9376 70.09 19.83 0% 0 0% 0 0% 0 0% 0%
20230830 18.89 19.89 18.65 19.78 5.1% 1.12% 0% 52920 1.0352 68.6 19.56 0% 0 0% 0 0% 0 0% 0%
20230829 17.84 18.88 17.84 18.82 3.92% 1.46% 0% 30407 0.5639 37.32 18.55 0% 0 0% 0 0% 0 0% 0%
20230828 19.15 19.49 18.04 18.11 -1.36% -2.48% 0% 33587 0.6236 34.15 18.57 0% 0 0% 0 0% 0 0% 0%
20230825 18.7 18.88 18.26 18.36 -2.5% -0.76% 0% 28767 0.5323 24.69 18.5 0% 0 0% 0 0% 0 0% 0%
20230824 18.53 19.15 18.05 18.83 -1.26% 2% 0% 63497 1.1721 54.06 18.46 0% 0 0% 0 0% 0 0% 0%
20230823 18.47 20.3 18.2 19.07 1.92% -1.8% 0% 78176 1.5184 72.86 19.42 0% 0 0% 0 0% 0 0% 0%
20230822 19.06 19.09 17.8 18.71 -1.68% 1.96% 0% 78644 1.4429 73.31 18.35 0% 0 0% 0 0% 0 0% 0%
20230821 19.1 19.37 18.75 19.03 -2.26% -0.47% 0% 63741 1.2188 65.9 19.12 0% 0 0% 0 0% 0 0% 0%
20230818 21.5 21.5 19.47 19.47 -11.18% -2.65% 0% 120199 2.404 136.5 20 0% 0 0% 0 0% 0 0% 0%
20230817 21.1 22.24 20.81 21.92 1.72% 2% 0% 119834 2.5756 167.74 21.49 0% 0 0% 0 0% 0 0% 0%
20230816 21.7 22.87 21.08 21.55 -3.97% -0.92% 0% 127519 2.7734 209.44 21.75 0% 0 0% 0 0% 0 0% 0%
20230815 20.51 23.9 20.23 22.44 7.63% 2.47% 0% 171160 3.7492 348.5 21.9 0% 0 0% 0 0% 0 0% 0%
20230814 19 22.14 19 20.85 7.2% 2.11% 0% 89214 1.822 255.52 20.42 0% 0 0% 0 0% 0 0% 0%
20230811 19.05 19.86 18.83 19.45 2.64% -0.41% 0% 34872 0.681 124.24 19.53 0% 0 0% 0 0% 0 0% 0%
20230810 19.15 19.5 18.88 18.95 -1.3% -1.2% 0% 21756 0.4172 106.55 19.18 0% 0 0% 0 0% 0 0% 0%
20230809 18.9 19.66 18.77 19.2 1.59% -0.1% 0% 24099 0.4633 120.51 19.22 0% 0 0% 0 0% 0 0% 0%
20230808 18.72 19.07 18.5 18.9 0.43% 0.64% 0% 13630 0.256 55.05 18.78 0% 0 0% 0 0% 0 0% 0%
20230807 19.11 19.3 18.65 18.82 -1.88% 0.05% 0% 15065 0.2833 62.97 18.81 0% 0 0% 0 0% 0 0% 0%
20230804 19.88 20.02 19.17 19.18 -3.86% -0.98% 0% 22968 0.4448 105.3 19.37 0% 0 0% 0 0% 0 0% 0%
20230803 19.23 20.09 19.07 19.95 3.64% 1.37% 0% 25192 0.4957 119.49 19.68 0% 0 0% 0 0% 0 0% 0%
20230802 18.91 19.33 18.66 19.25 1.8% 1.42% 0% 16373 0.3108 81.6 18.98 0% 0 0% 0 0% 0 0% 0%
20230801 19.12 19.21 18.85 18.91 -1.2% -0.32% 0% 10980 0.2083 59.79 18.97 0% 0 0% 0 0% 0 0% 0%
20230731 19.5 19.8 19.1 19.14 -2.74% -0.73% 0% 15843 0.3054 91.01 19.28 0% 0 0% 0 0% 0 0% 0%
20230728 19.42 19.79 19.37 19.68 1.65% 0.51% 0% 19251 0.377 111.58 19.58 0% 0 0% 0 0% 0 0% 0%
20230727 19.31 19.65 19.17 19.36 0.26% -0.31% 0% 16095 0.3126 91.58 19.42 0% 0 0% 0 0% 0 0% 0%
20230726 19.09 19.43 19.03 19.31 1.1% 0.16% 0% 12702 0.2449 66.72 19.28 0% 0 0% 0 0% 0 0% 0%
20230725 19.2 19.28 18.88 19.1 0.26% 0.16% 0% 12667 0.2416 61.17 19.07 0% 0 0% 0 0% 0 0% 0%
20230724 19.12 19.35 18.82 19.05 0.11% -0.16% 0% 13412 0.2559 62.77 19.08 0% 0 0% 0 0% 0 0% 0%
20230721 18.83 19.34 18.59 19.03 1.39% 0% 0% 20591 0.3919 89.24 19.03 0% 0 0% 0 0% 0 0% 0%
20230720 18.55 18.93 18.49 18.77 1.19% -0.05% 0% 11531 0.2165 50.81 18.78 0% 0 0% 0 0% 0 0% 0%
20230719 18.44 18.67 18.33 18.55 0.6% 0.16% 0% 7290 0.135 32.49 18.52 0% 0 0% 0 0% 0 0% 0%
20230718 18.75 18.75 18.3 18.44 -0.32% 0.22% 0% 6098 0.1122 27.54 18.4 0% 0 0% 0 0% 0 0% 0%
20230717 18.51 18.55 18.29 18.5 -0.38% 0.54% 0% 8175 0.1504 36.74 18.4 0% 0 0% 0 0% 0 0% 0%
20230714 18.72 18.75 18.48 18.57 -1.01% 0.11% 0% 7163 0.1329 33.5 18.55 0% 0 0% 0 0% 0 0% 0%
20230713 18.64 18.8 18.39 18.76 1.41% 0.54% 0% 8809 0.1644 42.01 18.66 0% 0 0% 0 0% 0 0% 0%
20230712 18.58 18.74 18.4 18.5 -0.48% -0.22% 0% 5658 0.1049 27.55 18.54 0% 0 0% 0 0% 0 0% 0%
20230711 18.64 18.65 18.4 18.59 -0.27% 0.43% 0% 4645 0.086 24.56 18.51 0% 0 0% 0 0% 0 0% 0%
20230710 18.55 18.72 18.33 18.64 0.76% 0.27% 0% 7295 0.1356 33.91 18.59 0% 0 0% 0 0% 0 0% 0%
20230707 18.36 18.64 17.94 18.5 -0.27% 0.16% 0% 8718 0.161 40.89 18.47 0% 0 0% 0 0% 0 0% 0%
20230706 18.49 18.7 18.27 18.55 0.32% 0.32% 0% 9650 0.1784 62.66 18.49 0% 0 0% 0 0% 0 0% 0%
20230705 18.51 18.65 18.42 18.49 -0.59% -0.11% 0% 6935 0.1284 32.98 18.51 0% 0 0% 0 0% 0 0% 0%
20230704 18.91 18.91 18.38 18.6 -0.75% 0.49% 0% 12434 0.2301 74.66 18.51 0% 0 0% 0 0% 0 0% 0%
20230703 19.07 19.2 18.67 18.74 -1.58% -0.43% 0% 12010 0.226 71.51 18.82 0% 0 0% 0 0% 0 0% 0%
20230630 18.63 19.13 18.43 19.04 2.26% 0.63% 0% 18849 0.3567 103.3 18.92 0% 0 0% 0 0% 0 0% 0%
20230629 18.35 18.85 18.25 18.62 1.14% 0.27% 0% 17530 0.3256 86.64 18.57 0% 0 0% 0 0% 0 0% 0%
20230628 17.83 18.5 17.83 18.41 2.68% 0.93% 0% 22322 0.4072 114.83 18.24 0% 0 0% 0 0% 0 0% 0%
20230627 17.6 17.94 17.36 17.93 2.75% 0.9% 0% 13181 0.2342 68.65 17.77 0% 0 0% 0 0% 0 0% 0%
20230626 17.75 17.75 17.36 17.45 -2.35% -0.17% 0% 14024 0.2451 71.03 17.48 0% 0 0% 0 0% 0 0% 0%
20230621 18.01 18.04 17.76 17.87 -1.11% -0.11% 0% 13093 0.2342 67.6 17.89 0% 0 0% 0 0% 0 0% 0%
20230620 18.16 18.49 18.05 18.07 0% -0.93% 0% 15848 0.2891 74.9 18.24 0% 0 0% 0 0% 0 0% 0%
20230619 18.31 18.44 18.01 18.07 -1.85% -0.5% 0% 14298 0.2597 66.29 18.16 0% 0 0% 0 0% 0 0% 0%
20230616 18.55 18.8 18.37 18.41 -1.45% -0.59% 0% 16907 0.3132 73.24 18.52 0% 0 0% 0 0% 0 0% 0%
20230615 18.45 18.91 18.27 18.68 1.74% 0.48% 0% 28512 0.5299 126.53 18.59 0% 0 0% 0 0% 0 0% 0%
20230614 17.66 18.45 17.61 18.36 3.49% 0.66% 0% 38201 0.6967 179.89 18.24 0% 0 0% 0 0% 0 0% 0%
20230613 17.95 18 17.66 17.74 -0.78% -0.17% 0% 7658 0.1361 39.14 17.77 0% 0 0% 0 0% 0 0% 0%
20230612 17.71 17.88 17.41 17.88 0.51% 1.19% 0% 13512 0.2387 64.99 17.67 0% 0 0% 0 0% 0 0% 0%
20230609 18 18.26 17.71 17.79 -1.33% -0.61% 0% 14775 0.2644 74.09 17.9 0% 0 0% 0 0% 0 0% 0%
20230608 18.16 18.16 17.71 18.03 0.06% 0.17% 0% 13406 0.2413 70.04 18 0% 0 0% 0 0% 0 0% 0%
20230607 17.81 18.6 17.45 18.02 1.75% -0.06% 0% 33858 0.6104 178.72 18.03 0% 0 0% 0 0% 0 0% 0%
20230606 18.28 18.39 17.68 17.71 -3.7% -1.56% 0% 19112 0.3439 112.58 17.99 0% 0 0% 0 0% 0 0% 0%
20230605 17.86 18.44 17.61 18.39 3.55% 1.16% 0% 33973 0.6177 201.19 18.18 0% 0 0% 0 0% 0 0% 0%
20230602 17.71 17.98 17.7 17.76 -0.22% 0.11% 0% 12537 0.2224 75.77 17.74 0% 0 0% 0 0% 0 0% 0%
20230601 17.93 18.12 17.76 17.8 -0.84% -0.67% 0% 11058 0.1982 68.32 17.92 0% 0 0% 0 0% 0 0% 0%
20230531 17.94 18.43 17.91 17.95 -0.94% -0.72% 0% 14101 0.2549 83.09 18.08 0% 0 0% 0 0% 0 0% 0%
20230530 18.8 18.8 17.9 18.12 -0.38% -0.38% 0% 14492 0.2636 83.36 18.19 0% 0 0% 0 0% 0 0% 0%
20230529 18.2 18.58 18.2 18.3 -0.27% -0.54% 0% 8354 0.1537 46.93 18.4 0% 0 0% 0 0% 0 0% 0%
20230526 18.36 18.38 18.08 18.35 0.16% 0.55% 0% 8424 0.1537 40.04 18.25 0% 0 0% 0 0% 0 0% 0%
20230525 18.43 18.57 18.25 18.32 -0.97% -0.33% 0% 12188 0.224 55.08 18.38 0% 0 0% 0 0% 0 0% 0%
20230524 18.58 18.71 18.23 18.5 -1.28% 0.38% 0% 14413 0.2657 63.75 18.43 0% 0 0% 0 0% 0 0% 0%
20230523 18.76 19.15 18.55 18.74 -0.21% -1% 0% 18979 0.3593 84.39 18.93 0% 0 0% 0 0% 0 0% 0%
20230522 18.4 19.36 18.24 18.78 1.79% -0.42% 0% 25032 0.472 107.57 18.86 0% 0 0% 0 0% 0 0% 0%
20230519 17.71 18.54 17.71 18.45 2.05% 0.71% 0% 17252 0.3161 69.38 18.32 0% 0 0% 0 0% 0 0% 0%
20230518 18.35 18.59 17.95 18.08 -2.27% -0.17% 0% 19363 0.3507 68.22 18.11 0% 0 0% 0 0% 0 0% 0%
20230517 18.2 18.5 18.03 18.5 0.6% 1.09% 0% 17108 0.3131 51.63 18.3 0% 0 0% 0 0% 0 0% 0%
20230516 18.59 19.09 18.35 18.39 -1.71% -1.02% 0% 24119 0.4481 68.83 18.58 0% 0 0% 0 0% 0 0% 0%
20230515 17.56 18.85 17.5 18.71 6.55% 2.52% 0% 39820 0.7266 112.38 18.25 0% 0 0% 0 0% 0 0% 0%
20230510 18.01 18.02 17.56 17.69 -1.34% 0% 0% 20778 0.3676 58.69 17.69 0% 0 0% 0 0% 0 0% 0%
20230509 18.47 18.58 17.91 17.93 -3.5% -1.27% 0% 18005 0.327 51.49 18.16 0% 0 0% 0 0% 0 0% 0%
20230508 18.26 18.62 18.09 18.58 1.53% 0.54% 0% 19030 0.3517 55.56 18.48 0% 0 0% 0 0% 0 0% 0%
20230505 18.74 18.74 18.08 18.3 -2.03% 0.11% 0% 26977 0.4931 78.09 18.28 0% 0 0% 0 0% 0 0% 0%
20230504 18.89 19.02 18.5 18.68 -1.42% -0.05% 0% 34936 0.6528 104.76 18.69 0% 0 0% 0 0% 0 0% 0%
20230428 19.89 19.89 18.45 18.95 -4.34% 0.42% 0% 46408 0.8758 145.21 18.87 0% 0 0% 0 0% 0 0% 0%
20230427 20.59 21.11 19.46 19.81 -5.58% -1.39% 0% 61638 1.2384 220.98 20.09 0% 0 0% 0 0% 0 0% 0%
20230426 19.61 20.98 19.28 20.98 7.37% 2.74% 0% 36802 0.7514 156.26 20.42 0% 0 0% 0 0% 0 0% 0%
20230425 19.8 20.3 19.32 19.54 -1.71% -1.01% 0% 19717 0.3893 83.39 19.74 0% 0 0% 0 0% 0 0% 0%
20230424 19.88 20.26 19.45 19.88 3.01% 0.15% 0% 31799 0.6312 132.62 19.85 0% 0 0% 0 0% 0 0% 0%
20230421 19.78 19.93 19.3 19.3 -2.48% -1.38% 0% 16297 0.319 69.36 19.57 0% 0 0% 0 0% 0 0% 0%
20230420 19.76 20.18 19.64 19.79 -1% -0.2% 0% 15052 0.2985 61.78 19.83 0% 0 0% 0 0% 0 0% 0%
20230419 20.2 20.43 19.94 19.99 -1.04% -0.79% 0% 15805 0.3184 62.55 20.15 0% 0 0% 0 0% 0 0% 0%
20230418 20.6 20.6 19.92 20.2 -1.27% 0.2% 0% 19713 0.3974 71.58 20.16 0% 0 0% 0 0% 0 0% 0%
20230417 21 21 20.44 20.46 -2.06% -0.58% 0% 21234 0.437 67.01 20.58 0% 0 0% 0 0% 0 0% 0%
20230414 20.85 21.31 20.67 20.89 -0.33% -0.19% 0% 21424 0.4485 61.54 20.93 0% 0 0% 0 0% 0 0% 0%
20230413 20.94 21.07 20.64 20.96 -1.04% 0.58% 0% 20831 0.4341 55.14 20.84 0% 0 0% 0 0% 0 0% 0%
20230412 20.99 21.54 20.79 21.18 0.91% 0.09% 0% 25201 0.5332 59.77 21.16 0% 0 0% 0 0% 0 0% 0%
20230411 20.68 21.35 20.68 20.99 1.16% -0.33% 0% 22741 0.479 52.46 21.06 0% 0 0% 0 0% 0 0% 0%
20230410 21 21.14 20.63 20.75 -2.03% -0.34% 0% 22533 0.4691 48.89 20.82 0% 0 0% 0 0% 0 0% 0%
20230407 20.87 21.26 20.75 21.18 1.34% 0.52% 0% 26981 0.5685 55.92 21.07 0% 0 0% 0 0% 0 0% 0%
20230406 21.12 21.51 20.75 20.9 -0.57% -0.85% 0% 26940 0.5679 57.19 21.08 0% 0 0% 0 0% 0 0% 0%
20230404 21.16 21.84 20.86 21.02 -1.87% -1.27% 0% 36927 0.7862 81.37 21.29 0% 0 0% 0 0% 0 0% 0%
20230403 21.69 22 20.67 21.42 -0.97% 1.37% 0% 65329 1.3805 148.64 21.13 0% 0 0% 0 0% 0 0% 0%
20230331 20.26 21.77 20.26 21.63 6.55% 2.17% 0% 56514 1.1964 139.77 21.17 0% 0 0% 0 0% 0 0% 0%
20230330 20.67 21.11 19.95 20.3 -3.79% -0.34% 0% 51740 1.0539 136.13 20.37 0% 0 0% 0 0% 0 0% 0%
20230329 20.96 21.8 20.6 21.1 3.08% -0.33% 0% 71947 1.523 215.2 21.17 0% 0 0% 0 0% 0 0% 0%
20230328 20.2 20.99 20.02 20.47 -0.49% 0.34% 0% 40388 0.8239 139.24 20.4 0% 0 0% 0 0% 0 0% 0%
20230327 20.07 20.77 19.76 20.57 1.83% 1.48% 0% 47431 0.9616 166.37 20.27 0% 0 0% 0 0% 0 0% 0%
20230324 19.79 21.36 19.73 20.2 3.17% -2.04% 0% 51308 1.0581 178.87 20.62 0% 0 0% 0 0% 0 0% 0%
20230323 19.48 19.7 19.29 19.58 0.51% 0.31% 0% 16503 0.3221 66.08 19.52 0% 0 0% 0 0% 0 0% 0%
20230322 19.56 19.88 19.38 19.48 -0.41% -0.46% 0% 14826 0.2902 58.15 19.57 0% 0 0% 0 0% 0 0% 0%
20230321 19.14 19.63 18.97 19.56 2.25% 0.77% 0% 21469 0.4168 83.4 19.41 0% 0 0% 0 0% 0 0% 0%
20230320 19.72 19.72 18.63 19.13 -2.3% 0.79% 0% 33249 0.6311 127.07 18.98 0% 0 0% 0 0% 0 0% 0%
20230317 19.83 19.95 19.34 19.58 -0.41% 0.1% 0% 18770 0.3671 73.92 19.56 0% 0 0% 0 0% 0 0% 0%
20230316 19.91 20.27 19.3 19.66 -1.55% -0.86% 0% 17276 0.3426 69.47 19.83 0% 0 0% 0 0% 0 0% 0%
20230315 19.99 20.45 19.92 19.97 0.15% -0.79% 0% 16645 0.3351 69.43 20.13 0% 0 0% 0 0% 0 0% 0%
20230314 20.94 21.02 19.86 19.94 -4.46% -1.43% 0% 33627 0.6803 139.73 20.23 0% 0 0% 0 0% 0 0% 0%
20230313 19.62 21.1 19.43 20.87 6.75% 1.76% 0% 52755 1.0819 234.6 20.51 0% 0 0% 0 0% 0 0% 0%
20230310 19.94 20.1 19.43 19.55 -1.71% -0.26% 0% 11593 0.2272 58.15 19.6 0% 0 0% 0 0% 0 0% 0%
20230309 20.04 20.15 19.76 19.89 -0.55% -0.1% 0% 10845 0.2159 54.32 19.91 0% 0 0% 0 0% 0 0% 0%
20230308 19.58 20.05 19.5 20 1.73% 0.4% 0% 14889 0.2966 70.69 19.92 0% 0 0% 0 0% 0 0% 0%
20230307 20.1 20.47 19.65 19.66 -3.77% -1.75% 0% 19620 0.3926 92.4 20.01 0% 0 0% 0 0% 0 0% 0%
20230306 19.8 20.55 19.75 20.43 3.39% 0.94% 0% 32672 0.6613 150.76 20.24 0% 0 0% 0 0% 0 0% 0%
20230303 20.07 20.27 19.69 19.76 -1.2% -0.6% 0% 18796 0.3736 77.22 19.88 0% 0 0% 0 0% 0 0% 0%
20230302 20.38 20.4 19.88 20 -1.38% -0.25% 0% 14236 0.2855 43.99 20.05 0% 0 0% 0 0% 0 0% 0%
20230301 20.23 20.41 19.92 20.28 -0.25% 0.55% 0% 19872 0.4008 48.57 20.17 0% 0 0% 0 0% 0 0% 0%
20230228 20 20.38 19.85 20.33 1.65% 0.74% 0% 20986 0.4235 51.23 20.18 0% 0 0% 0 0% 0 0% 0%
20230227 20.49 20.54 19.97 20 -0.65% -0.79% 0% 18980 0.3827 45.08 20.16 0% 0 0% 0 0% 0 0% 0%
20230224 20.2 20.54 20.07 20.13 -1.13% -0.45% 0% 15748 0.3185 35.76 20.22 0% 0 0% 0 0% 0 0% 0%
20230223 20.6 20.77 20.24 20.36 -1.17% -0.59% 0% 21550 0.4414 47.31 20.48 0% 0 0% 0 0% 0 0% 0%
20230222 20.82 20.94 20.52 20.6 -1.1% -0.34% 0% 16568 0.3425 36.06 20.67 0% 0 0% 0 0% 0 0% 0%
20230221 20.99 21.3 20.69 20.83 -1.28% -0.19% 0% 25528 0.5328 53.59 20.87 0% 0 0% 0 0% 0 0% 0%
20230220 21.42 21.5 20.73 21.1 -2.85% 0.33% 0% 52340 1.1008 108.78 21.03 0% 0 0% 0 0% 0 0% 0%
20230217 21.11 22.85 21.11 21.72 1.83% -1.72% 0% 90864 2.0081 199.69 22.1 0% 0 0% 0 0% 0 0% 0%
20230216 21.56 22.44 21.16 21.33 4.71% -1.8% 0% 92345 2.0059 208.14 21.72 0% 0 0% 0 0% 0 0% 0%
20230215 20.57 20.71 20.28 20.37 -0.97% -0.44% 0% 18877 0.3862 38.33 20.46 0% 0 0% 0 0% 0 0% 0%
20230214 20.6 21.2 20.4 20.57 -0.39% -0.53% 0% 29615 0.6123 56.61 20.68 0% 0 0% 0 0% 0 0% 0%
20230213 20.55 21.34 20.48 20.65 0.73% -0.67% 0% 37331 0.776 65.42 20.79 0% 0 0% 0 0% 0 0% 0%
20230210 20.6 20.95 20.21 20.5 -0.97% -0.15% 0% 35498 0.7289 63.5 20.53 0% 0 0% 0 0% 0 0% 0%
20230209 21.02 21.07 20.61 20.7 -0.53% -0.48% 0% 28221 0.587 53.25 20.8 0% 0 0% 0 0% 0 0% 0%
20230208 21.02 21.53 20.8 20.81 -2.67% -1.23% 0% 38133 0.8033 75.76 21.07 0% 0 0% 0 0% 0 0% 0%
20230207 21.45 21.83 21.2 21.38 0.23% -0.56% 0% 32609 0.701 70.06 21.5 0% 0 0% 0 0% 0 0% 0%
20230206 20.86 21.8 20.86 21.33 0.42% -0.28% 0% 48567 1.039 109.12 21.39 0% 0 0% 0 0% 0 0% 0%
20230203 21.44 22.12 20.99 21.24 -0.89% -1.12% 0% 74137 1.5923 180.49 21.48 0% 0 0% 0 0% 0 0% 0%
20230202 19.27 22.2 19.19 21.43 12.14% 2.29% 0% 118378 2.48 331.27 20.95 0% 0 0% 0 0% 0 0% 0%
20230201 18.4 19.31 18.35 19.11 2.41% 1.06% 0% 60679 1.1473 219.03 18.91 0% 0 0% 0 0% 0 0% 0%
20230131 18.02 18.95 17.84 18.66 7.61% 1.58% 0% 92811 1.7051 396.59 18.37 0% 0 0% 0 0% 0 0% 0%
20230130 17.35 17.6 17.21 17.34 0.12% -0.06% 0% 24162 0.4192 146.74 17.35 0% 0 0% 0 0% 0 0% 0%
20230120 17.01 17.35 16.95 17.32 2.36% 1.05% 0% 17231 0.2954 105.01 17.14 0% 0 0% 0 0% 0 0% 0%
20230119 16.93 17.02 16.86 16.92 -0.12% -0.06% 0% 10713 0.1814 66.55 16.93 0% 0 0% 0 0% 0 0% 0%
20230118 16.92 17.06 16.88 16.94 0.12% -0.06% 0% 11347 0.1923 64.77 16.95 0% 0 0% 0 0% 0 0% 0%
20230117 17.08 17.16 16.86 16.92 -1.34% -0.24% 0% 13907 0.2359 73.88 16.96 0% 0 0% 0 0% 0 0% 0%
20230116 17.05 17.26 17 17.15 0.29% 0% 0% 20184 0.3462 93.41 17.15 0% 0 0% 0 0% 0 0% 0%
20230113 16.95 17.14 16.86 17.1 0.88% 0.53% 0% 16031 0.2727 66.14 17.01 0% 0 0% 0 0% 0 0% 0%
20230112 17.1 17.28 16.89 16.95 -1.57% -0.47% 0% 14201 0.2419 47.51 17.03 0% 0 0% 0 0% 0 0% 0%
20230111 17.29 17.58 17.21 17.22 -1.15% -0.75% 0% 12562 0.218 41.68 17.35 0% 0 0% 0 0% 0 0% 0%
20230110 17.72 17.72 17.35 17.42 -0.74% -0.34% 0% 14099 0.2464 44.74 17.48 0% 0 0% 0 0% 0 0% 0%
20230109 17.7 17.87 17.51 17.55 -1.29% -0.45% 0% 21098 0.372 66.1 17.63 0% 0 0% 0 0% 0 0% 0%
20230106 18.09 18.23 17.73 17.78 -1.77% -0.95% 0% 15681 0.2814 50.64 17.95 0% 0 0% 0 0% 0 0% 0%
20230105 18.51 18.52 18.09 18.1 -2.16% -0.77% 0% 17623 0.3214 55.14 18.24 0% 0 0% 0 0% 0 0% 0%
20230104 18.52 18.73 18.17 18.5 -0.91% 0.65% 0% 23074 0.4242 71.15 18.38 0% 0 0% 0 0% 0 0% 0%
20230103 17.68 18.86 17.68 18.67 3.78% 0.86% 0% 39713 0.7352 120.71 18.51 0% 0 0% 0 0% 0 0% 0%
20221230 17.62 18.08 17.25 17.99 0.17% 1.58% 0% 42352 0.7502 118.27 17.71 0% 0 0% 0 0% 0 0% 0%
20221229 16.79 18.28 16.67 17.96 6.9% 1.41% 0% 67950 1.2036 184.62 17.71 0% 0 0% 0 0% 0 0% 0%
20221228 17.2 17.2 16.64 16.8 -1.93% -0.06% 0% 22624 0.3802 61.3 16.81 0% 0 0% 0 0% 0 0% 0%
20221227 17.66 17.75 16.88 17.13 -2.62% 0.12% 0% 29003 0.4961 68.92 17.11 0% 0 0% 0 0% 0 0% 0%
20221226 17.88 18.24 17.45 17.59 -1.12% -0.62% 0% 21968 0.3888 46.05 17.7 0% 0 0% 0 0% 0 0% 0%
20221223 17.97 18.26 17.68 17.79 -1.06% -0.61% 0% 17538 0.314 32.17 17.9 0% 0 0% 0 0% 0 0% 0%
20221222 18.65 18.88 17.91 17.98 -3.59% -1.59% 0% 31979 0.5844 55.35 18.27 0% 0 0% 0 0% 0 0% 0%
20221221 18.6 18.85 18.5 18.65 -0.11% 0% 0% 24952 0.4654 41.14 18.65 0% 0 0% 0 0% 0 0% 0%
20221220 18.76 19.12 18.4 18.67 -1.27% 0.11% 0% 30343 0.5658 44.79 18.65 0% 0 0% 0 0% 0 0% 0%
20221219 20.26 20.26 18.77 18.91 -5.73% -1.2% 0% 53292 1.0198 69.46 19.14 0% 0 0% 0 0% 0 0% 0%
20221216 20.22 20.7 19.98 20.06 -0.69% -1.04% 0% 44109 0.894 51.47 20.27 0% 0 0% 0 0% 0 0% 0%
20221215 19.85 20.83 19.83 20.2 -0.98% -0.83% 0% 45352 0.9236 50.23 20.37 0% 0 0% 0 0% 0 0% 0%
20221214 21 21 19.94 20.4 -5.12% 0.05% 0% 67348 1.3734 71.42 20.39 0% 0 0% 0 0% 0 0% 0%
20221213 21.65 22.5 20.81 21.5 0.61% 0.14% 0% 81175 1.7429 93.53 21.47 0% 0 0% 0 0% 0 0% 0%
20221212 20.7 21.62 20.63 21.37 3.59% 0.52% 0% 79770 1.6962 92.32 21.26 0% 0 0% 0 0% 0 0% 0%
20221209 20.8 21.17 20.3 20.63 -0.24% -0.43% 0% 53147 1.1011 64.35 20.72 0% 0 0% 0 0% 0 0% 0%
20221208 20.7 21.5 20.41 20.68 -1.34% -0.96% 0% 63599 1.3279 80.99 20.88 0% 0 0% 0 0% 0 0% 0%
20221207 20.8 21.18 19.88 20.96 1.21% 1.3% 0% 85566 1.7703 113.67 20.69 0% 0 0% 0 0% 0 0% 0%
20221206 21.8 23.16 20.57 20.71 -6.25% -4.25% 0% 119968 2.5946 177.56 21.63 0% 0 0% 0 0% 0 0% 0%
20221205 20.76 23.55 20.04 22.09 9.74% 1.66% 0% 170751 3.7109 286.87 21.73 0% 0 0% 0 0% 0 0% 0%
20221202 18.97 20.46 18.97 20.13 4.03% 1.46% 0% 96772 1.9201 188.3 19.84 0% 0 0% 0 0% 0 0% 0%
20221201 19 19.88 18.46 19.35 5.74% 1.42% 0% 89044 1.6987 167.42 19.08 0% 0 0% 0 0% 0 0% 0%
20221130 19.07 19.27 18.17 18.3 -3.23% -1.24% 0% 45218 0.8377 75.93 18.53 0% 0 0% 0 0% 0 0% 0%
20221129 17.11 19.18 17.11 18.91 8.8% 2.6% 0% 75754 1.3959 121.55 18.43 0% 0 0% 0 0% 0 0% 0%
20221128 16.99 17.86 16.91 17.38 0.52% -0.4% 0% 29902 0.5219 43.31 17.45 0% 0 0% 0 0% 0 0% 0%
20221125 17.72 17.78 17.2 17.29 -2.92% -0.63% 0% 22219 0.3866 29.73 17.4 0% 0 0% 0 0% 0 0% 0%
20221124 17.78 17.95 17.48 17.81 1.71% 0.34% 0% 28469 0.5052 38.15 17.75 0% 0 0% 0 0% 0 0% 0%
20221123 18.01 18.3 17.15 17.51 -3.47% 0.29% 0% 46040 0.804 61.06 17.46 0% 0 0% 0 0% 0 0% 0%
20221122 18.89 19.03 18.01 18.14 -3.56% -1.63% 0% 49392 0.9107 70.46 18.44 0% 0 0% 0 0% 0 0% 0%
20221121 19.05 19.2 18.49 18.81 -2.49% 0.16% 0% 51827 0.9734 78.96 18.78 0% 0 0% 0 0% 0 0% 0%
20221118 19.33 19.84 19 19.29 -2.82% -0.1% 0% 95113 1.8362 155.84 19.31 0% 0 0% 0 0% 0 0% 0%
20221117 18 20.43 18 19.85 8.83% 0.46% 0% 129478 2.558 247.81 19.76 0% 0 0% 0 0% 0 0% 0%
20221116 18.48 19.17 18.1 18.24 -2.77% -1.19% 0% 66687 1.2312 151.63 18.46 0% 0 0% 0 0% 0 0% 0%
20221115 18.2 18.88 17.9 18.76 5.1% 1.68% 0% 103962 1.9176 256.96 18.45 0% 0 0% 0 0% 0 0% 0%
20221114 16.64 18.1 16.55 17.85 7.27% 1.02% 0% 78905 1.3945 240.53 17.67 0% 0 0% 0 0% 0 0% 0%
20221111 17.35 17.38 16.55 16.64 -1.42% -2.29% 0% 31599 0.5381 115.22 17.03 0% 0 0% 0 0% 0 0% 0%
20221110 16.95 17.23 16.85 16.88 -1.46% -0.82% 0% 20872 0.3553 81.19 17.02 0% 0 0% 0 0% 0 0% 0%
20221109 16.7 17.39 16.66 17.13 2.82% 0.47% 0% 28825 0.4916 112.74 17.05 0% 0 0% 0 0% 0 0% 0%
20221108 16.7 16.88 16.42 16.66 0.18% 0.36% 0% 12343 0.2049 47.4 16.6 0% 0 0% 0 0% 0 0% 0%
20221107 16.9 17.19 16.56 16.63 -1.89% -0.89% 0% 20493 0.3438 78.04 16.78 0% 0 0% 0 0% 0 0% 0%
20221104 16.66 17.16 16.66 16.95 1.25% 0.3% 0% 20651 0.3489 82.45 16.9 0% 0 0% 0 0% 0 0% 0%
20221103 16.66 16.87 16.51 16.74 -0.53% 0.36% 0% 19905 0.332 82.4 16.68 0% 0 0% 0 0% 0 0% 0%
20221102 16.22 17.25 16.1 16.83 3.51% 0.18% 0% 33747 0.567 142.11 16.8 0% 0 0% 0 0% 0 0% 0%
20221101 15.72 16.26 15.72 16.26 3.44% 1.5% 0% 16245 0.2603 71.85 16.02 0% 0 0% 0 0% 0 0% 0%
20221031 15.51 15.8 15.41 15.72 1.81% 0.58% 0% 18817 0.2942 79.07 15.63 0% 0 0% 0 0% 0 0% 0%
20221028 16.17 16.38 15.4 15.44 -5.51% -2.53% 0% 14758 0.2337 62.79 15.84 0% 0 0% 0 0% 0 0% 0%
20221027 16.4 16.46 15.93 16.34 2.13% 0.74% 0% 16052 0.2603 69.43 16.22 0% 0 0% 0 0% 0 0% 0%
20221026 15.46 16.2 15.46 16 3.69% -0.19% 0% 15343 0.2459 68.89 16.03 0% 0 0% 0 0% 0 0% 0%
20221025 15.78 15.89 15.31 15.43 -1.97% -0.39% 0% 10113 0.1567 48.85 15.49 0% 0 0% 0 0% 0 0% 0%
20221024 16.35 16.48 15.69 15.74 -2.48% -1.69% 0% 14900 0.2385 77.78 16.01 0% 0 0% 0 0% 0 0% 0%
20221021 16.26 16.46 16.05 16.14 -0.8% -0.37% 0% 11649 0.1887 59.72 16.2 0% 0 0% 0 0% 0 0% 0%
20221020 16.02 16.65 16 16.27 1.06% -0.73% 0% 19472 0.3191 94.36 16.39 0% 0 0% 0 0% 0 0% 0%
20221019 16.61 16.61 16.06 16.1 -2.37% -0.62% 0% 13621 0.2207 67.46 16.2 0% 0 0% 0 0% 0 0% 0%
20221018 16.22 16.77 16.09 16.49 1.92% -0.06% 0% 23498 0.3876 119.41 16.5 0% 0 0% 0 0% 0 0% 0%
20221017 15.98 16.47 15.9 16.18 0.87% -0.43% 0% 20182 0.3279 111.24 16.25 0% 0 0% 0 0% 0 0% 0%
20220720 17.13 18.4 17 17.86 4.08% -0.33% 0% 62275 1.1161 239.81 17.92 0% 0 0% 0 0% 0 0% 0%
20220719 17.1 17.36 16.85 17.16 0.41% 0.47% 0% 18217 0.3111 82.43 17.08 0% 0 0% 0 0% 0 0% 0%
20220718 16.54 17.15 16.54 17.09 1.3% 0.65% 0% 21148 0.3591 94.4 16.98 0% 0 0% 0 0% 0 0% 0%
20220715 16.74 17.35 16.45 16.87 0.42% -0.82% 0% 24719 0.4205 97.3 17.01 0% 0 0% 0 0% 0 0% 0%
20220714 16.57 17.04 16.5 16.8 1.33% -0.06% 0% 16535 0.278 58.56 16.81 0% 0 0% 0 0% 0 0% 0%
20220713 16.57 16.75 16.34 16.58 -0.42% 0.42% 0% 13995 0.2311 40.92 16.51 0% 0 0% 0 0% 0 0% 0%
20220712 17.37 17.37 16.52 16.65 -3.76% -0.77% 0% 23476 0.394 60.89 16.78 0% 0 0% 0 0% 0 0% 0%
20220711 16.71 17.52 16.71 17.3 2.73% 0.23% 0% 26566 0.4586 69.31 17.26 0% 0 0% 0 0% 0 0% 0%
20220708 16.8 17.05 16.75 16.84 0.6% -0.36% 0% 13210 0.2233 31.74 16.9 0% 0 0% 0 0% 0 0% 0%
20220707 17.2 17.21 16.71 16.74 -1.7% -0.71% 0% 19127 0.3224 41.83 16.86 0% 0 0% 0 0% 0 0% 0%
20220706 17.4 17.44 16.9 17.03 -0.87% -0.58% 0% 20914 0.3582 40.06 17.13 0% 0 0% 0 0% 0 0% 0%
20220705 17.63 17.94 17.12 17.18 -2.55% -1.55% 0% 31627 0.552 51.5 17.45 0% 0 0% 0 0% 0 0% 0%
20220704 17.4 17.86 17.05 17.63 0% 0.57% 0% 33497 0.5873 55.74 17.53 0% 0 0% 0 0% 0 0% 0%
20220701 18.3 18.41 17.57 17.63 -4.91% -1.12% 0% 47697 0.8502 87.74 17.83 0% 0 0% 0 0% 0 0% 0%
20220630 18.15 18.77 17.89 18.54 2.15% 0.87% 0% 62616 1.1511 126.91 18.38 0% 0 0% 0 0% 0 0% 0%
20220629 17.97 18.6 17.81 18.15 1% -0.44% 0% 56518 1.0303 126.49 18.23 0% 0 0% 0 0% 0 0% 0%
20220628 18.15 18.15 17.64 17.97 -0.72% 0.45% 0% 30383 0.5435 74.07 17.89 0% 0 0% 0 0% 0 0% 0%
20220627 18 18.62 17.97 18.1 0.33% -0.44% 0% 47549 0.8645 122.94 18.18 0% 0 0% 0 0% 0 0% 0%
20220624 18.18 18.3 17.81 18.04 -1.9% 0.11% 0% 47312 0.8525 134.74 18.02 0% 0 0% 0 0% 0 0% 0%
20220623 18.76 18.93 18.22 18.39 -3.97% -0.27% 0% 80782 1.4893 264.96 18.44 0% 0 0% 0 0% 0 0% 0%
20220622 17.31 20.45 17.31 19.15 10.63% 1.81% 0% 106648 2.0059 451.64 18.81 0% 0 0% 0 0% 0 0% 0%
20220621 17.33 17.64 17.14 17.31 -0.75% -0.35% 0% 17217 0.299 107.08 17.37 0% 0 0% 0 0% 0 0% 0%
20220620 16.79 17.66 16.76 17.44 3.87% 0.93% 0% 23545 0.4068 138.44 17.28 0% 0 0% 0 0% 0 0% 0%
20220617 16.51 16.85 16.38 16.79 0.48% 0.84% 0% 13899 0.2314 82.62 16.65 0% 0 0% 0 0% 0 0% 0%
20220616 16.51 16.89 16.41 16.71 1.21% -0.12% 0% 13925 0.2329 82.63 16.73 0% 0 0% 0 0% 0 0% 0%
20220615 16.6 16.83 16.45 16.51 -0.6% -0.6% 0% 13784 0.2289 81.35 16.61 0% 0 0% 0 0% 0 0% 0%
20220614 16.86 16.86 16.22 16.61 -2.12% 0.73% 0% 15067 0.2485 88.27 16.49 0% 0 0% 0 0% 0 0% 0%
20220613 16.88 17.05 16.82 16.97 0.35% 0.18% 0% 9784 0.1657 60.4 16.94 0% 0 0% 0 0% 0 0% 0%
20220610 16.75 17.06 16.75 16.91 0.96% -0.18% 0% 9112 0.1544 55.22 16.94 0% 0 0% 0 0% 0 0% 0%
20220609 17.42 17.42 16.74 16.75 -3.9% -1.53% 0% 18678 0.3177 111.07 17.01 0% 0 0% 0 0% 0 0% 0%
20220608 17.96 17.96 17.24 17.43 -3.11% -0.74% 0% 21007 0.3688 132.26 17.56 0% 0 0% 0 0% 0 0% 0%
20220607 17.66 18.07 17.37 17.99 2.1% 0.95% 0% 25401 0.4526 161.34 17.82 0% 0 0% 0 0% 0 0% 0%
20220606 17.28 17.65 17.12 17.62 2.32% 0.57% 0% 15134 0.2651 101.69 17.52 0% 0 0% 0 0% 0 0% 0%
20220602 17.39 17.7 17.01 17.22 -1.32% 0.41% 0% 14048 0.2409 92.13 17.15 0% 0 0% 0 0% 0 0% 0%
20220601 17.46 17.82 17.35 17.45 -0.57% -0.91% 0% 11876 0.2091 80.62 17.61 0% 0 0% 0 0% 0 0% 0%
20220531 17.37 17.64 17.02 17.55 0.34% 1.04% 0% 12985 0.2255 84.56 17.37 0% 0 0% 0 0% 0 0% 0%
20220530 17.6 17.77 17.25 17.49 0.11% -0.06% 0% 10285 0.18 62.93 17.5 0% 0 0% 0 0% 0 0% 0%
20220527 17.81 17.99 17.35 17.54 -1.35% -0.28% 0% 12372 0.2176 67.48 17.59 0% 0 0% 0 0% 0 0% 0%
20220526 17.98 18.09 17.35 17.78 -0.11% 0.34% 0% 12289 0.2177 64.02 17.72 0% 0 0% 0 0% 0 0% 0%
20220525 17.44 17.87 17.23 17.8 2.01% 1.19% 0% 14135 0.2486 69.79 17.59 0% 0 0% 0 0% 0 0% 0%
20220524 18.5 18.57 17.43 17.45 -5.98% -2.62% 0% 21407 0.3837 102.07 17.92 0% 0 0% 0 0% 0 0% 0%
20220523 18.25 18.6 18.09 18.56 1.64% 0.38% 0% 13888 0.2568 69.5 18.49 0% 0 0% 0 0% 0 0% 0%
20220520 18.45 18.71 18.16 18.26 1.05% -0.65% 0% 15219 0.2797 73.24 18.38 0% 0 0% 0 0% 0 0% 0%
20220519 17.91 18.28 17.79 18.07 -0.82% 0.22% 0% 12682 0.2286 57.53 18.03 0% 0 0% 0 0% 0 0% 0%
20220518 18.41 18.58 18.12 18.22 -1.19% -0.38% 0% 16371 0.2995 67.58 18.29 0% 0 0% 0 0% 0 0% 0%
20220517 18.7 19.24 18.17 18.44 -2.69% -0.22% 0% 22894 0.423 87.24 18.48 0% 0 0% 0 0% 0 0% 0%
20220516 18.58 19.49 18.55 18.95 2.1% 0.05% 0% 28427 0.5384 109.99 18.94 0% 0 0% 0 0% 0 0% 0%
20220513 18.46 19.11 18.46 18.56 0.54% -1.22% 0% 20253 0.3806 77.02 18.79 0% 0 0% 0 0% 0 0% 0%
20220512 18.07 18.85 18.01 18.46 1.15% -0.49% 0% 20131 0.3734 71.33 18.55 0% 0 0% 0 0% 0 0% 0%
20220511 18.29 18.8 18.18 18.25 -0.38% -0.98% 0% 23597 0.4348 77.83 18.43 0% 0 0% 0 0% 0 0% 0%
20220510 18.34 18.36 17.98 18.32 0.38% 0.6% 0% 17253 0.3141 52.29 18.21 0% 0 0% 0 0% 0 0% 0%
20220509 17.83 18.47 17.82 18.25 2.59% 0.44% 0% 20702 0.3761 54.44 18.17 0% 0 0% 0 0% 0 0% 0%
20220506 17.1 17.98 17.1 17.79 -0.06% 0.34% 0% 23840 0.4226 58.8 17.73 0% 0 0% 0 0% 0 0% 0%
20220505 16.92 18.09 16.5 17.8 6.21% 1.31% 0% 38065 0.6689 92.44 17.57 0% 0 0% 0 0% 0 0% 0%
20220429 15.98 16.97 15.87 16.76 6.82% 0.9% 0% 42776 0.7105 104.21 16.61 0% 0 0% 0 0% 0 0% 0%
20220428 16.49 16.79 15.56 15.69 -4.91% -2.12% 0% 28970 0.4644 72.05 16.03 0% 0 0% 0 0% 0 0% 0%
20220427 16.24 16.59 15.2 16.5 0.79% 3.9% 0% 36264 0.5757 88.2 15.88 0% 0 0% 0 0% 0 0% 0%
20220426 15.72 17.22 15.72 16.37 2.96% -1.5% 0% 40936 0.6802 108.18 16.62 0% 0 0% 0 0% 0 0% 0%
20220425 18 18 15.69 15.9 -14.56% -5.64% 0% 42873 0.7226 120.12 16.85 0% 0 0% 0 0% 0 0% 0%
20220422 18.86 19.57 18.35 18.61 -4.27% -1.22% 0% 45731 0.8617 152.92 18.84 0% 0 0% 0 0% 0 0% 0%
20220421 19 20.54 18.78 19.44 1.89% -1.32% 0% 62073 1.2231 230.67 19.7 0% 0 0% 0 0% 0 0% 0%
20220420 18.4 19.34 18.4 19.08 2.09% 0.53% 0% 34375 0.6524 141.8 18.98 0% 0 0% 0 0% 0 0% 0%
20220419 18.28 19.29 18.08 18.69 2.41% -0.27% 0% 25948 0.4862 99.94 18.74 0% 0 0% 0 0% 0 0% 0%
20220418 18.32 18.39 17.66 18.25 -0.82% 0.66% 0% 14987 0.2717 50.04 18.13 0% 0 0% 0 0% 0 0% 0%
20220415 18.52 18.85 18.3 18.4 -2.08% -0.65% 0% 18396 0.3407 54.94 18.52 0% 0 0% 0 0% 0 0% 0%
20220414 18.6 19.49 18.26 18.79 3.07% -0.74% 0% 29238 0.5534 86.73 18.93 0% 0 0% 0 0% 0 0% 0%
20220413 18.87 18.87 18.22 18.23 -4.05% -1.19% 0% 18620 0.3435 52.8 18.45 0% 0 0% 0 0% 0 0% 0%
20220412 18.28 19 17.87 19 3.94% 3.37% 0% 22436 0.4124 58.73 18.38 0% 0 0% 0 0% 0 0% 0%
20220411 18.69 18.95 18.08 18.28 -2.14% -1.24% 0% 18505 0.3425 44.83 18.51 0% 0 0% 0 0% 0 0% 0%
20220408 19.4 19.54 18.55 18.68 -3.96% -0.74% 0% 28120 0.5293 64.5 18.82 0% 0 0% 0 0% 0 0% 0%
20220407 20.02 20.28 19.42 19.45 -3.71% -1.37% 0% 26227 0.5172 55.48 19.72 0% 0 0% 0 0% 0 0% 0%
20220401 20.98 21.06 20.11 20.14 -4.82% -1.13% 0% 44496 0.9063 85.18 20.37 0% 0 0% 0 0% 0 0% 0%
20220331 20.88 21.79 20.63 21.16 0.14% -1.08% 0% 47333 1.0126 94.07 21.39 0% 0 0% 0 0% 0 0% 0%
20220330 20.4 21.65 19.95 21.13 3.12% 0.91% 0% 48931 1.0248 86.36 20.94 0% 0 0% 0 0% 0 0% 0%
20220329 20.88 21.01 20 20.49 -0.58% -0.39% 0% 24990 0.5141 41.42 20.57 0% 0 0% 0 0% 0 0% 0%
20220328 20.88 21.2 20.3 20.61 -1.76% -0.58% 0% 32052 0.6643 49.8 20.73 0% 0 0% 0 0% 0 0% 0%
20220325 21.67 21.88 20.93 20.98 -3.14% -1.92% 0% 39728 0.8498 57.6 21.39 0% 0 0% 0 0% 0 0% 0%
20220324 21.16 22.18 21.03 21.66 1.4% -0.28% 0% 46582 1.0116 60.8 21.72 0% 0 0% 0 0% 0 0% 0%
20220323 22.06 22.19 21.36 21.36 -3.17% -1.25% 0% 40835 0.8832 51.43 21.63 0% 0 0% 0 0% 0 0% 0%
20220322 23.87 23.9 21.96 22.06 -4.67% -1.65% 0% 70477 1.5808 83.18 22.43 0% 0 0% 0 0% 0 0% 0%
20220321 22 23.5 21.92 23.14 6.54% 0.61% 0% 78540 1.8065 85.02 23 0% 0 0% 0 0% 0 0% 0%
20220318 21.89 22.5 21.63 21.72 -2.03% -1.09% 0% 46767 1.027 45.88 21.96 0% 0 0% 0 0% 0 0% 0%
20220317 21.15 23.3 21.14 22.17 4.28% -1.77% 0% 93596 2.1126 91.62 22.57 0% 0 0% 0 0% 0 0% 0%
20220316 22.29 22.4 20 21.26 -3.36% 1.97% 0% 74673 1.5566 69.4 20.85 0% 0 0% 0 0% 0 0% 0%
20220315 22.8 23.41 22 22 -5.01% -2.44% 0% 62803 1.4164 65.57 22.55 0% 0 0% 0 0% 0 0% 0%
20220311 23.28 24.27 22.5 23.38 -3.9% 0.43% 0% 85946 2.0011 93.34 23.28 0% 0 0% 0 0% 0 0% 0%
20220310 22.98 24.68 22.5 24.33 8.42% 1.46% 0% 113058 2.7112 126.32 23.98 0% 0 0% 0 0% 0 0% 0%
20220309 21.68 22.97 21.5 22.44 1.58% 0.76% 0% 69197 1.5412 77.76 22.27 0% 0 0% 0 0% 0 0% 0%
20220308 24.76 24.99 22.06 22.09 -13.1% -3.91% 0% 118131 2.7153 140.73 22.99 0% 0 0% 0 0% 0 0% 0%
20220307 23.5 26 23.35 25.42 4.48% 1.23% 0% 153214 3.8471 209.28 25.11 0% 0 0% 0 0% 0 0% 0%
20220304 23.31 25 23.1 24.33 4.29% -0.41% 0% 120203 2.9368 176.45 24.43 0% 0 0% 0 0% 0 0% 0%
20220303 22.71 23.53 22.65 23.33 1.74% 0.6% 0% 73647 1.7082 114.46 23.19 0% 0 0% 0 0% 0 0% 0%
20220302 22.3 23.3 21.96 22.93 2.83% 0.66% 0% 66528 1.5154 102.09 22.78 0% 0 0% 0 0% 0 0% 0%
20220301 22.25 22.35 21.97 22.3 -0.36% 0.77% 0% 34106 0.7549 53.93 22.13 0% 0 0% 0 0% 0 0% 0%
20220228 21.81 22.47 21.62 22.38 0.81% 1.18% 0% 57782 1.2782 93.84 22.12 0% 0 0% 0 0% 0 0% 0%
20220225 21.22 24 21 22.2 6.07% -2.16% 0% 92684 2.1027 165.8 22.69 0% 0 0% 0 0% 0 0% 0%
20220224 21.61 22.14 20.6 20.93 -4.47% -1.78% 0% 50835 1.0832 98.87 21.31 0% 0 0% 0 0% 0 0% 0%
20220223 21.73 22.29 21.63 21.91 -0.95% -0.18% 0% 46829 1.0277 100.68 21.95 0% 0 0% 0 0% 0 0% 0%
20220222 22.8 23.45 21.71 22.12 -5.79% -1.03% 0% 81301 1.8173 192.13 22.35 0% 0 0% 0 0% 0 0% 0%
20220221 21.68 23.93 21.5 23.48 6.97% 2.49% 0% 93058 2.1315 206.3 22.91 0% 0 0% 0 0% 0 0% 0%
20220218 21.2 22.15 20.91 21.95 1.48% 1.67% 0% 56766 1.2254 117.64 21.59 0% 0 0% 0 0% 0 0% 0%
20220217 20.7 21.95 20.61 21.63 3.44% 0.98% 0% 76033 1.629 133.03 21.42 0% 0 0% 0 0% 0 0% 0%
20220216 20.34 21.25 20.12 20.91 3% 1.26% 0% 32261 0.6661 46.93 20.65 0% 0 0% 0 0% 0 0% 0%
20220215 20.01 20.33 19.65 20.3 1.86% 0.84% 0% 18884 0.3801 22.45 20.13 0% 0 0% 0 0% 0 0% 0%
20220214 19.5 20.49 19.5 19.93 1.17% -0.4% 0% 17368 0.3475 16.82 20.01 0% 0 0% 0 0% 0 0% 0%
20220211 20.44 20.65 19.58 19.7 -3.62% -0.4% 0% 19087 0.3776 14.2 19.78 0% 0 0% 0 0% 0 0% 0%
20220210 20.66 20.97 20.36 20.44 -1.11% -0.82% 0% 17088 0.3521 10.94 20.61 0% 0 0% 0 0% 0 0% 0%
20220209 20.55 20.83 20.35 20.67 0.34% 0.24% 0% 13893 0.2865 8.15 20.62 0% 0 0% 0 0% 0 0% 0%
20211203 29.62 29.62 27.28 27.36 -6.91% -2.43% 0% 93942 2.6341 69.06 28.04 0% 0 0% 0 0% 0 0% 0%
20211202 29.5 30.25 29.14 29.39 -1.18% -0.94% 0% 71777 2.1298 55.24 29.67 0% 0 0% 0 0% 0 0% 0%
20211201 31.18 31.18 29.55 29.74 -5.77% -1.23% 0% 101319 3.0511 74.39 30.11 0% 0 0% 0 0% 0 0% 0%
20211130 30.87 31.95 30.6 31.56 0.96% 0.73% 0% 112536 3.5262 79.67 31.33 0% 0 0% 0 0% 0 0% 0%
20211129 30.2 31.89 30.18 31.26 1.1% 0.94% 0% 108103 3.3479 72.03 30.97 0% 0 0% 0 0% 0 0% 0%
20211126 32.45 32.58 30.72 30.92 -3.37% -1.78% 0% 129048 4.0618 85.63 31.48 0% 0 0% 0 0% 0 0% 0%
20211125 35 35.67 31.67 32 -8.26% -3% 0% 187502 6.1864 136.37 32.99 0% 0 0% 0 0% 0 0% 0%
20211124 28.9 34.88 28.5 34.88 19.99% 9.38% 0% 186281 5.9397 141.94 31.89 0% 0 0% 0 0% 0 0% 0%
20211123 28.92 30.45 28.81 29.07 -1.66% -1.72% 0% 111204 3.2897 83.07 29.58 0% 0 0% 0 0% 0 0% 0%
20211122 29.33 30.79 28.81 29.56 0.1% -0.71% 0% 109053 3.2466 82.78 29.77 0% 0 0% 0 0% 0 0% 0%
20211119 30 30.1 28.58 29.53 -1.14% 0.96% 0% 105631 3.0901 77.97 29.25 0% 0 0% 0 0% 0 0% 0%
20211118 30.97 31.81 29.28 29.87 -3.02% -1.74% 0% 153137 4.6559 113.89 30.4 0% 0 0% 0 0% 0 0% 0%
20211117 27.5 32.18 27.13 30.8 6.94% 2.98% 0% 208504 6.2357 150.15 29.91 0% 0 0% 0 0% 0 0% 0%
20211116 29.3 32.38 28.8 28.8 -1.84% -5.57% 0% 189068 5.7666 140.8 30.5 0% 0 0% 0 0% 0 0% 0%
20211115 27.91 29.89 27.7 29.34 5.2% 1.49% 0% 149002 4.3071 105.32 28.91 0% 0 0% 0 0% 0 0% 0%
20211112 27.53 28.09 27.26 27.89 1.49% 0.54% 0% 72563 2.0131 49.82 27.74 0% 0 0% 0 0% 0 0% 0%
20211111 27.9 28.71 27.15 27.48 -1.68% -1.29% 0% 97576 2.7167 62.42 27.84 0% 0 0% 0 0% 0 0% 0%
20211110 26.84 28.28 25.92 27.95 4.14% 2.27% 0% 135958 3.7153 82.43 27.33 0% 0 0% 0 0% 0 0% 0%
20211109 26.66 27.79 26.41 26.84 1.47% -0.85% 0% 106504 2.8834 65.35 27.07 0% 0 0% 0 0% 0 0% 0%
20211108 27.55 28 26.4 26.45 -7.52% -1.6% 0% 136557 3.67 81.61 26.88 0% 0 0% 0 0% 0 0% 0%
20211105 29.64 30.95 28.5 28.6 -5.45% -3.77% 0% 146393 4.3507 94.68 29.72 0% 0 0% 0 0% 0 0% 0%
20211104 29.81 31 28.52 30.25 1.48% 1.71% 0% 179111 5.3273 111.44 29.74 0% 0 0% 0 0% 0 0% 0%
20211103 28.28 31.39 27.35 29.81 2.55% 2.3% 0% 197048 5.7422 115.71 29.14 0% 0 0% 0 0% 0 0% 0%
20211102 28.08 30.45 27.52 29.07 4.19% -0.31% 0% 196260 5.7225 112.73 29.16 0% 0 0% 0 0% 0 0% 0%
20211101 28 28.85 27.01 27.9 -1.93% -0.14% 0% 138004 3.8564 77.47 27.94 0% 0 0% 0 0% 0 0% 0%
20211029 26.11 29.7 25.7 28.45 4.6% 1.68% 0% 183915 5.1453 99.23 27.98 0% 0 0% 0 0% 0 0% 0%
20211028 26.03 28.58 25.17 27.2 2.72% 0.07% 0% 157102 4.2696 81.23 27.18 0% 0 0% 0 0% 0 0% 0%
20211027 26.59 27.5 25.65 26.48 -1.56% -0.53% 0% 103714 2.7609 49.76 26.62 0% 0 0% 0 0% 0 0% 0%
20211026 28.6 29.06 26.67 26.9 -8% -2.99% 0% 135079 3.7454 64.19 27.73 0% 0 0% 0 0% 0 0% 0%
20211025 28 30.66 27.03 29.24 0.58% 0.97% 0% 160490 4.647 77.82 28.96 0% 0 0% 0 0% 0 0% 0%
20211022 30.8 32.85 29.06 29.07 -7.71% -5.03% 0% 202386 6.1945 108.02 30.61 0% 0 0% 0 0% 0 0% 0%
20211021 27.61 33.58 27.3 31.5 8.81% 6.56% 0% 241485 7.1385 135.79 29.56 0% 0 0% 0 0% 0 0% 0%
20211020 26 31.63 26 28.95 9.12% 2.3% 0% 242371 6.8586 148.74 28.3 0% 0 0% 0 0% 0 0% 0%
20211019 28.03 28.6 26.21 26.53 -8.11% -2.89% 0% 173514 4.7399 117.54 27.32 0% 0 0% 0 0% 0 0% 0%
20211018 26.73 29.92 25.91 28.87 2.38% 3.7% 0% 212637 5.92 161.9 27.84 0% 0 0% 0 0% 0 0% 0%
20211015 26 28.37 25.22 28.2 2.73% 4.6% 0% 216387 5.8336 180.24 26.96 0% 0 0% 0 0% 0 0% 0%
20211014 29.36 29.8 26.38 27.45 -9.26% -0.8% 0% 259077 7.1676 258.89 27.67 0% 0 0% 0 0% 0 0% 0%
20211013 25.21 30.25 25.21 30.25 19.99% 10.64% 0% 204773 5.5977 268.42 27.34 0% 0 0% 0 0% 0 0% 0%
20211012 20.82 25.21 20.48 25.21 19.99% 4.91% 0% 211848 5.0897 326.03 24.03 0% 0 0% 0 0% 0 0% 0%
20211011 20.51 22.16 20.21 21.01 2.79% -1.45% 0% 106101 2.2618 198.07 21.32 0% 0 0% 0 0% 0 0% 0%
20211008 19.16 20.88 18.9 20.44 7.02% 1.95% 0% 71017 1.4242 137.07 20.05 0% 0 0% 0 0% 0 0% 0%
20210930 19.01 19.59 19 19.1 -1.6% -0.78% 0% 36327 0.6992 75.73 19.25 0% 0 0% 0 0% 0 0% 0%
20210929 18.75 19.84 18.28 19.41 1.57% 1.78% 0% 56646 1.0802 122.06 19.07 0% 0 0% 0 0% 0 0% 0%
20210928 19.27 19.58 18.87 19.11 -3.82% 0.05% 0% 50920 0.9724 120.55 19.1 0% 0 0% 0 0% 0 0% 0%
20210927 18.72 20.9 18.37 19.87 4.58% 0.71% 0% 85959 1.696 229.59 19.73 0% 0 0% 0 0% 0 0% 0%
20210924 18.6 19.6 18.6 19 4.51% -0.63% 0% 58882 1.1257 185.91 19.12 0% 0 0% 0 0% 0 0% 0%
20210923 18.02 18.36 18.02 18.18 0.55% -0.11% 0% 18360 0.3342 62.83 18.2 0% 0 0% 0 0% 0 0% 0%
20210922 18.15 18.37 17.99 18.08 -2.32% -0.22% 0% 22065 0.3998 73.53 18.12 0% 0 0% 0 0% 0 0% 0%
20210917 18.02 18.95 17.81 18.51 -1.17% 1.15% 0% 48926 0.8953 158.16 18.3 0% 0 0% 0 0% 0 0% 0%
20210916 17.89 19.76 17.76 18.73 4.4% -1.32% 0% 63143 1.1984 211.66 18.98 0% 0 0% 0 0% 0 0% 0%
20210915 17.8 18.04 17.68 17.94 0.34% 0.45% 0% 13149 0.2349 43.12 17.86 0% 0 0% 0 0% 0 0% 0%
20210914 18.06 18.17 17.77 17.88 -1% -0.5% 0% 15730 0.2827 44.66 17.97 0% 0 0% 0 0% 0 0% 0%
20210913 18.3 18.49 18 18.06 -1.04% -0.93% 0% 12729 0.232 30.12 18.23 0% 0 0% 0 0% 0 0% 0%
20210910 18.51 18.51 18.17 18.25 -1.4% -0.33% 0% 13846 0.2535 26.66 18.31 0% 0 0% 0 0% 0 0% 0%
20210909 18.42 18.53 18.28 18.51 0.49% 0.54% 0% 14606 0.2689 25.93 18.41 0% 0 0% 0 0% 0 0% 0%
20210908 18.61 18.73 18.31 18.42 -1.23% -0.32% 0% 19307 0.3567 32.25 18.48 0% 0 0% 0 0% 0 0% 0%
20210907 18.65 18.86 18.55 18.65 -1.11% -0.05% 0% 18831 0.3513 29.13 18.66 0% 0 0% 0 0% 0 0% 0%
20210906 18.37 19.07 18.3 18.86 2.95% 0.86% 0% 28474 0.5324 39.74 18.7 0% 0 0% 0 0% 0 0% 0%
20210729 19.51 19.95 19.35 19.53 -0.26% -0.2% 0% 46117 0.9027 64.19 19.57 0% 0 0% 0 0% 0 0% 0%
20210728 19.3 20.24 19.22 19.58 1.14% -0.76% 0% 50253 0.9914 65.84 19.73 0% 0 0% 0 0% 0 0% 0%
20210727 20.1 20.55 19.35 19.36 -5.65% -2.27% 0% 56186 1.1132 69.91 19.81 0% 0 0% 0 0% 0 0% 0%
20210726 22.81 22.81 20.46 20.52 -8.72% -3.07% 0% 77391 1.6384 95.28 21.17 0% 0 0% 0 0% 0 0% 0%
20210723 22.8 25.02 22.48 22.48 -0.62% -3.52% 0% 88326 2.0577 117.9 23.3 0% 0 0% 0 0% 0 0% 0%
20210722 22.35 22.81 22.19 22.62 1.07% 0.71% 0% 49384 1.1092 60.39 22.46 0% 0 0% 0 0% 0 0% 0%
20210721 22.6 22.95 22.2 22.38 -0.49% -0.31% 0% 46648 1.0473 51.03 22.45 0% 0 0% 0 0% 0 0% 0%
20210720 22.9 23.46 22.4 22.49 -3.39% -1.45% 0% 61185 1.3965 59.84 22.82 0% 0 0% 0 0% 0 0% 0%
20210719 22.76 23.55 22.09 23.28 1.97% 1.44% 0% 77275 1.7737 63.21 22.95 0% 0 0% 0 0% 0 0% 0%
20210716 22.88 23.48 22.66 22.83 -1.38% -0.87% 0% 53671 1.236 42.02 23.03 0% 0 0% 0 0% 0 0% 0%
20210715 23.06 23.98 22.22 23.15 -1.49% 0.61% 0% 80649 1.8555 58.14 23.01 0% 0 0% 0 0% 0 0% 0%
20210714 23.36 24.25 23.2 23.5 -1.18% -0.72% 0% 77234 1.828 52.92 23.67 0% 0 0% 0 0% 0 0% 0%
20210713 23.44 23.91 22.76 23.78 1.71% 2.02% 0% 99552 2.3209 60.51 23.31 0% 0 0% 0 0% 0 0% 0%
20210712 23.6 24.07 23.17 23.38 -1.76% -0.6% 0% 78089 1.8365 43.75 23.52 0% 0 0% 0 0% 0 0% 0%
20210709 25.36 25.6 23.7 23.8 -4.91% -2.94% 0% 116945 2.868 58.72 24.52 0% 0 0% 0 0% 0 0% 0%
20210708 25.2 26.13 24.76 25.03 -1.53% -1.8% 0% 123321 3.1429 55.1 25.49 0% 0 0% 0 0% 0 0% 0%
20210707 25.76 26.79 25.01 25.42 -5.54% -1.09% 0% 143508 3.6878 50.7 25.7 0% 0 0% 0 0% 0 0% 0%
20210706 27.1 29 25 26.91 -8.93% 0.37% 0% 220112 5.9005 50.57 26.81 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