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色母301019
    4. 返回上一页 刷新
股票代码（例：sz301019）       424条   (进入N色母股票专站) N色母股票成本分析
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 21.85 21.86 21.51 21.54 -1.01% -0.37% 0% 3682 0.0796 37.56 21.62 0% 0 0% 0 0% 0 0% 0%
20230927 21.6 21.89 21.3 21.76 0.55% 0.23% 0% 5610 0.1218 54.46 21.71 0% 0 0% 0 0% 0 0% 0%
20230926 21.9 21.91 21.45 21.64 -0.64% 0.19% 0% 4083 0.0882 38.52 21.6 0% 0 0% 0 0% 0 0% 0%
20230925 21.73 21.93 21.66 21.78 0.23% 0.05% 0% 4245 0.0924 36.13 21.77 0% 0 0% 0 0% 0 0% 0%
20230922 21.75 21.75 21.34 21.73 0.93% 0.84% 0% 5637 0.1215 45.26 21.55 0% 0 0% 0 0% 0 0% 0%
20230921 21.41 21.85 21.37 21.53 -0.28% -0.14% 0% 5449 0.1175 41.02 21.56 0% 0 0% 0 0% 0 0% 0%
20230920 21.54 21.65 21.31 21.59 0.23% 0.42% 0% 4107 0.0883 29.07 21.5 0% 0 0% 0 0% 0 0% 0%
20230919 21.84 21.88 21.42 21.54 -1.37% -0.09% 0% 3850 0.083 24.46 21.56 0% 0 0% 0 0% 0 0% 0%
20230918 21.42 21.97 21.15 21.84 2.49% 0.37% 0% 6733 0.1465 42.75 21.76 0% 0 0% 0 0% 0 0% 0%
20230915 21.69 21.7 21.22 21.31 -1.75% -0.37% 0% 5460 0.1168 34.68 21.39 0% 0 0% 0 0% 0 0% 0%
20230914 21.66 21.85 21.5 21.69 0.14% 0.14% 0% 4442 0.0962 29.76 21.66 0% 0 0% 0 0% 0 0% 0%
20230913 21.7 21.97 21.51 21.66 0.19% -0.14% 0% 5588 0.1212 38.83 21.69 0% 0 0% 0 0% 0 0% 0%
20230912 21.75 21.97 21.58 21.62 -0.55% -0.6% 0% 6999 0.1522 48.78 21.75 0% 0 0% 0 0% 0 0% 0%
20230911 22 22.3 21.6 21.74 -1.72% -0.41% 0% 9349 0.2041 68.68 21.83 0% 0 0% 0 0% 0 0% 0%
20230908 21.39 22.32 21.39 22.12 2.6% 0.27% 0% 14716 0.3247 114.31 22.06 0% 0 0% 0 0% 0 0% 0%
20230907 21.85 22.09 21.51 21.56 -2% -0.96% 0% 6168 0.1343 52.13 21.77 0% 0 0% 0 0% 0 0% 0%
20230906 21.61 22.01 21.52 22 1.8% 0.64% 0% 10469 0.2289 93.82 21.86 0% 0 0% 0 0% 0 0% 0%
20230905 21.5 21.75 21.3 21.61 0.93% 0.14% 0% 7355 0.1587 74.72 21.58 0% 0 0% 0 0% 0 0% 0%
20230904 21.1 21.41 21.04 21.41 1.47% 0.52% 0% 5150 0.1097 49.11 21.3 0% 0 0% 0 0% 0 0% 0%
20230901 21.16 21.32 20.96 21.1 -0.28% -0.05% 0% 3633 0.0767 33.24 21.11 0% 0 0% 0 0% 0 0% 0%
20230831 21.34 21.38 21.07 21.16 -0.47% -0.14% 0% 4681 0.0992 40.62 21.19 0% 0 0% 0 0% 0 0% 0%
20230830 20.99 21.42 20.85 21.26 1.92% 0% 0% 8508 0.1809 71.29 21.26 0% 0 0% 0 0% 0 0% 0%
20230829 20.26 20.94 19.64 20.86 4.3% 1.31% 0% 9965 0.2052 49.83 20.59 0% 0 0% 0 0% 0 0% 0%
20230828 21 21 19.9 20 0.5% -1.53% 0% 8036 0.1632 45.8 20.31 0% 0 0% 0 0% 0 0% 0%
20230825 20.2 20.59 19.76 19.9 -1.92% -1.34% 0% 7388 0.149 62.44 20.17 0% 0 0% 0 0% 0 0% 0%
20230824 20.33 20.47 19.83 20.29 1.05% 0.55% 0% 6921 0.1397 60.53 20.18 0% 0 0% 0 0% 0 0% 0%
20230823 20.33 20.4 20.03 20.08 -0.99% -0.54% 0% 6507 0.1314 59.78 20.19 0% 0 0% 0 0% 0 0% 0%
20230822 20.93 21.4 20.07 20.28 -3.75% -1.7% 0% 11304 0.2332 109.2 20.63 0% 0 0% 0 0% 0 0% 0%
20230821 21 21.28 20.88 21.07 0.77% -0.14% 0% 9802 0.2068 104.99 21.1 0% 0 0% 0 0% 0 0% 0%
20230818 20.65 21.33 20.62 20.91 1.65% -0.71% 0% 8237 0.1735 91.74 21.06 0% 0 0% 0 0% 0 0% 0%
20230817 20.22 20.75 19.97 20.57 1.03% 1.48% 0% 8224 0.1667 92.55 20.27 0% 0 0% 0 0% 0 0% 0%
20230816 20.75 20.99 20.32 20.36 -2.63% -1.4% 0% 9012 0.1861 110.24 20.65 0% 0 0% 0 0% 0 0% 0%
20230815 20.86 21.17 20.51 20.91 0.92% -0.19% 0% 7752 0.1624 102.66 20.95 0% 0 0% 0 0% 0 0% 0%
20230814 20.49 20.73 20.16 20.72 0.73% 1.47% 0% 4094 0.0836 53.87 20.42 0% 0 0% 0 0% 0 0% 0%
20230811 20.76 20.95 20.55 20.57 -0.92% -0.72% 0% 3166 0.0656 39.56 20.72 0% 0 0% 0 0% 0 0% 0%
20230810 20.5 20.81 20.41 20.76 0.63% 0.68% 0% 2182 0.045 22.36 20.62 0% 0 0% 0 0% 0 0% 0%
20230809 20.81 20.81 20.38 20.63 -0.77% 0.29% 0% 3515 0.0723 33.91 20.57 0% 0 0% 0 0% 0 0% 0%
20230808 20.71 20.85 20.4 20.79 1.02% 0.73% 0% 3846 0.0794 41.12 20.64 0% 0 0% 0 0% 0 0% 0%
20230807 20.65 20.86 20.43 20.58 -0.68% 0.1% 0% 5190 0.1067 53.53 20.56 0% 0 0% 0 0% 0 0% 0%
20230804 20.97 21.08 20.67 20.72 -0.72% -0.53% 0% 3576 0.0745 36.36 20.83 0% 0 0% 0 0% 0 0% 0%
20230803 21.1 21.11 20.81 20.87 -1.14% -0.24% 0% 3801 0.0795 34.82 20.92 0% 0 0% 0 0% 0 0% 0%
20230802 20.93 21.26 20.81 21.11 0.86% 0.09% 0% 4358 0.0919 39.36 21.09 0% 0 0% 0 0% 0 0% 0%
20230801 21.23 21.41 20.86 20.93 -1.97% -0.66% 0% 5448 0.1148 47.92 21.07 0% 0 0% 0 0% 0 0% 0%
20230731 21.46 21.87 21.28 21.35 -0.88% -0.65% 0% 6007 0.1291 53.78 21.49 0% 0 0% 0 0% 0 0% 0%
20230728 21.89 21.89 21.47 21.54 -1.24% -0.37% 0% 4754 0.1028 42.4 21.62 0% 0 0% 0 0% 0 0% 0%
20230727 21.94 22.06 21.76 21.81 -0.64% -0.5% 0% 4507 0.0988 39.8 21.92 0% 0 0% 0 0% 0 0% 0%
20230726 21.59 21.96 21.59 21.95 1.15% 0.46% 0% 6358 0.1389 55.24 21.85 0% 0 0% 0 0% 0 0% 0%
20230725 21.8 21.83 21.46 21.7 0.42% 0.23% 0% 6517 0.1411 55.09 21.65 0% 0 0% 0 0% 0 0% 0%
20230724 21.49 21.72 21.33 21.61 0.14% 0.09% 0% 6869 0.1483 55.71 21.59 0% 0 0% 0 0% 0 0% 0%
20230721 21.89 21.94 21.51 21.58 -1.1% -0.42% 0% 6988 0.1514 57.89 21.67 0% 0 0% 0 0% 0 0% 0%
20230720 22 22.06 21.72 21.82 -0.32% -0.41% 0% 4980 0.1091 44.84 21.91 0% 0 0% 0 0% 0 0% 0%
20230719 21.93 21.99 21.61 21.89 0.23% 0.05% 0% 7092 0.1552 62.07 21.88 0% 0 0% 0 0% 0 0% 0%
20230718 21.59 21.88 21.4 21.84 1.58% 0.51% 0% 5941 0.1291 50.38 21.73 0% 0 0% 0 0% 0 0% 0%
20230717 21.16 21.65 21.01 21.5 1.51% 0.23% 0% 8432 0.1809 70.38 21.45 0% 0 0% 0 0% 0 0% 0%
20230714 21.36 21.36 21.06 21.18 -0.19% 0.05% 0% 4922 0.1042 40.22 21.17 0% 0 0% 0 0% 0 0% 0%
20230713 21.24 21.36 21.12 21.22 0.19% 0.05% 0% 5040 0.1069 41.76 21.21 0% 0 0% 0 0% 0 0% 0%
20230712 21.34 21.48 21.12 21.18 -0.47% -0.61% 0% 4852 0.1034 46.49 21.31 0% 0 0% 0 0% 0 0% 0%
20230711 20.81 21.39 20.81 21.28 1.87% 0.38% 0% 5650 0.1198 45.03 21.2 0% 0 0% 0 0% 0 0% 0%
20230710 20.99 21.17 20.67 20.89 -0.48% -0.48% 0% 4198 0.0881 43.55 20.99 0% 0 0% 0 0% 0 0% 0%
20230707 20.9 21.05 20.72 20.99 0.43% 0.29% 0% 5247 0.1098 52.91 20.93 0% 0 0% 0 0% 0 0% 0%
20230706 20.51 21.05 20.37 20.9 1.31% 0.38% 0% 6157 0.1282 44.63 20.82 0% 0 0% 0 0% 0 0% 0%
20230705 20.26 20.75 20.26 20.63 0.83% 0% 0% 4163 0.0859 38.7 20.63 0% 0 0% 0 0% 0 0% 0%
20230704 20.45 20.65 20.35 20.46 0.44% 0.1% 0% 3938 0.0805 24.63 20.44 0% 0 0% 0 0% 0 0% 0%
20230703 20.3 21 20.29 20.37 0.64% -1.07% 0% 7542 0.1553 45.88 20.59 0% 0 0% 0 0% 0 0% 0%
20230630 20.42 20.71 20.17 20.64 1.13% 0.29% 0% 5093 0.1048 29.89 20.58 0% 0 0% 0 0% 0 0% 0%
20230629 20.22 20.41 20.13 20.41 1.39% 0.49% 0% 4772 0.0969 25.64 20.31 0% 0 0% 0 0% 0 0% 0%
20230628 20.13 20.22 19.82 20.13 0% 0.45% 0% 2834 0.0568 13.99 20.04 0% 0 0% 0 0% 0 0% 0%
20230627 19.72 20.15 19.72 20.13 2.86% 0.6% 0% 3508 0.0702 16.99 20.01 0% 0 0% 0 0% 0 0% 0%
20230626 19.8 19.93 19.55 19.57 -0.76% -0.36% 0% 3304 0.0649 14.56 19.64 0% 0 0% 0 0% 0 0% 0%
20230621 19.9 20.03 19.7 19.72 -0.95% -0.8% 0% 2747 0.0546 12.2 19.88 0% 0 0% 0 0% 0 0% 0%
20230620 20.14 20.19 19.91 19.91 -1.34% -0.6% 0% 3056 0.0612 13.2 20.03 0% 0 0% 0 0% 0 0% 0%
20230619 20.15 20.2 19.97 20.18 0.15% 0.5% 0% 4765 0.0957 18.51 20.08 0% 0 0% 0 0% 0 0% 0%
20230616 20.05 20.2 19.9 20.15 0.75% 0.55% 0% 4546 0.0911 18.79 20.04 0% 0 0% 0 0% 0 0% 0%
20230615 20.02 20.1 19.8 20 0.15% 0.05% 0% 4198 0.0839 17.13 19.99 0% 0 0% 0 0% 0 0% 0%
20230614 20.1 20.3 19.96 19.97 -1.19% -0.45% 0% 3205 0.0643 13.49 20.06 0% 0 0% 0 0% 0 0% 0%
20230613 20.37 20.44 20.1 20.21 -0.44% -0.1% 0% 2298 0.0465 10.18 20.23 0% 0 0% 0 0% 0 0% 0%
20230612 19.97 20.41 19.85 20.3 1.05% 0.84% 0% 3691 0.0743 16.29 20.13 0% 0 0% 0 0% 0 0% 0%
20230609 20.6 20.6 19.86 20.09 -1.08% 0.15% 0% 5220 0.1047 22.04 20.06 0% 0 0% 0 0% 0 0% 0%
20230608 20.81 20.83 20.22 20.31 -2.07% -0.83% 0% 4033 0.0826 17.92 20.48 0% 0 0% 0 0% 0 0% 0%
20230607 21 21.18 20.66 20.74 -1.71% -0.53% 0% 6711 0.1399 30.91 20.85 0% 0 0% 0 0% 0 0% 0%
20230606 21.46 21.69 21.04 21.1 -2% -0.61% 0% 6080 0.1291 30.38 21.23 0% 0 0% 0 0% 0 0% 0%
20230605 21.8 21.83 21.4 21.53 -1.42% -0.28% 0% 6013 0.1298 35.96 21.59 0% 0 0% 0 0% 0 0% 0%
20230602 21.37 21.98 21.37 21.84 2.25% 0.05% 0% 10285 0.2245 59.78 21.83 0% 0 0% 0 0% 0 0% 0%
20230601 21.19 21.57 21.19 21.36 -0.09% -0.23% 0% 5399 0.1156 41 21.41 0% 0 0% 0 0% 0 0% 0%
20230531 21.49 21.75 21.29 21.38 -1.02% -0.42% 0% 6531 0.1402 51.89 21.47 0% 0 0% 0 0% 0 0% 0%
20230530 21.22 21.88 21.02 21.6 1.79% -0.05% 0% 12966 0.2802 77.48 21.61 0% 0 0% 0 0% 0 0% 0%
20230529 21.89 21.89 21 21.22 0.33% -0.56% 0% 10540 0.2249 68.31 21.34 0% 0 0% 0 0% 0 0% 0%
20230526 21.9 22.12 20.8 21.15 1.34% -0.24% 0% 12691 0.269 92.11 21.2 0% 0 0% 0 0% 0 0% 0%
20230525 20.9 20.9 20.51 20.87 0.1% 0.87% 0% 4828 0.0999 36.92 20.69 0% 0 0% 0 0% 0 0% 0%
20230524 20.47 20.85 20.3 20.85 1.86% 1.07% 0% 5308 0.1095 40.11 20.63 0% 0 0% 0 0% 0 0% 0%
20230523 20.43 20.58 20.28 20.47 0.2% 0.05% 0% 4345 0.0889 29.53 20.46 0% 0 0% 0 0% 0 0% 0%
20230522 20.19 20.66 20.16 20.43 0.89% -0.1% 0% 6065 0.124 36.27 20.45 0% 0 0% 0 0% 0 0% 0%
20230519 20.34 20.34 20.16 20.25 0% 0.15% 0% 2245 0.0454 12.78 20.22 0% 0 0% 0 0% 0 0% 0%
20230518 20.45 20.45 20.12 20.25 -0.49% 0.1% 0% 2912 0.0589 15.08 20.23 0% 0 0% 0 0% 0 0% 0%
20230517 19.66 20.45 19.66 20.35 2.67% 0.99% 0% 5177 0.1043 23.44 20.15 0% 0 0% 0 0% 0 0% 0%
20230516 19.85 19.99 19.72 19.82 0.2% -0.3% 0% 2601 0.0517 10.05 19.88 0% 0 0% 0 0% 0 0% 0%
20230515 19.82 19.82 19.61 19.78 0.51% 0.3% 0% 2039 0.0402 7.2 19.72 0% 0 0% 0 0% 0 0% 0%
20230510 19.84 19.84 19.6 19.78 0.15% 0.61% 0% 1607 0.0316 12.76 19.66 0% 0 0% 0 0% 0 0% 0%
20230509 19.6 19.8 19.51 19.75 0.56% 0.36% 0% 3196 0.0629 9.7 19.68 0% 0 0% 0 0% 0 0% 0%
20230508 19.5 19.65 19.33 19.64 1.18% 0.82% 0% 2664 0.0519 7.52 19.48 0% 0 0% 0 0% 0 0% 0%
20230505 19.79 19.79 19.32 19.41 -1.07% -0.15% 0% 3348 0.0651 9.37 19.44 0% 0 0% 0 0% 0 0% 0%
20230504 19.51 19.75 19.45 19.62 0.15% 0.15% 0% 3598 0.0705 10.56 19.59 0% 0 0% 0 0% 0 0% 0%
20230428 19.21 19.6 19.21 19.59 0.88% 0.51% 0% 2448 0.0477 7.35 19.49 0% 0 0% 0 0% 0 0% 0%
20230427 19.28 19.72 19.26 19.42 0.21% -0.56% 0% 2233 0.0436 6.98 19.53 0% 0 0% 0 0% 0 0% 0%
20230426 19 19.55 19 19.38 0.83% -0.15% 0% 1695 0.0329 5.56 19.41 0% 0 0% 0 0% 0 0% 0%
20230425 19.69 19.76 19.09 19.22 -3.08% -0.36% 0% 3183 0.0614 11.17 19.29 0% 0 0% 0 0% 0 0% 0%
20230424 19.51 19.83 19.33 19.83 1.28% 1.28% 0% 2722 0.0533 10.12 19.58 0% 0 0% 0 0% 0 0% 0%
20230421 19.97 19.99 19.54 19.58 -1.41% -0.41% 0% 3500 0.0688 13.37 19.66 0% 0 0% 0 0% 0 0% 0%
20230420 19.94 20.11 19.7 19.86 -0.75% 0.2% 0% 4627 0.0917 18.72 19.82 0% 0 0% 0 0% 0 0% 0%
20230419 20.28 20.28 20 20.01 -0.94% -0.45% 0% 3288 0.0661 13.89 20.1 0% 0 0% 0 0% 0 0% 0%
20230418 20.36 20.36 20.15 20.2 -0.59% -0.1% 0% 2942 0.0595 12.78 20.22 0% 0 0% 0 0% 0 0% 0%
20230417 20.18 20.36 20.11 20.32 0.69% 0.2% 0% 2944 0.0597 13.07 20.28 0% 0 0% 0 0% 0 0% 0%
20230414 20.1 20.24 20.06 20.18 0.6% 0.2% 0% 2046 0.0412 9.39 20.14 0% 0 0% 0 0% 0 0% 0%
20230413 20.35 20.35 19.98 20.06 -1.33% -0.1% 0% 3860 0.0775 18.35 20.08 0% 0 0% 0 0% 0 0% 0%
20230412 19.96 20.33 19.96 20.33 1.85% 0.74% 0% 3429 0.0692 17.44 20.18 0% 0 0% 0 0% 0 0% 0%
20230411 19.96 20.08 19.88 19.96 0% 0.25% 0% 2812 0.056 14.95 19.91 0% 0 0% 0 0% 0 0% 0%
20230410 20.26 20.42 19.92 19.96 -1.53% -0.5% 0% 4183 0.0839 22.3 20.06 0% 0 0% 0 0% 0 0% 0%
20230407 20.2 20.27 20.05 20.27 0.55% 0.7% 0% 3726 0.075 21.09 20.13 0% 0 0% 0 0% 0 0% 0%
20230406 20.12 20.33 20 20.16 0.2% 0.25% 0% 3745 0.0753 20.69 20.11 0% 0 0% 0 0% 0 0% 0%
20230404 20.58 20.58 20.02 20.12 -2.24% -0.59% 0% 5988 0.1212 35.73 20.24 0% 0 0% 0 0% 0 0% 0%
20230403 20.75 20.76 20.42 20.58 0.49% 0.15% 0% 4804 0.0987 30.42 20.55 0% 0 0% 0 0% 0 0% 0%
20230331 20.35 20.67 20.3 20.48 0% -0.34% 0% 2302 0.0473 14.62 20.55 0% 0 0% 0 0% 0 0% 0%
20230330 20.86 20.86 20.38 20.48 -1.82% -0.24% 0% 4539 0.0932 27.77 20.53 0% 0 0% 0 0% 0 0% 0%
20230329 20.73 20.95 20.56 20.86 0.58% 0.68% 0% 5038 0.1044 31.49 20.72 0% 0 0% 0 0% 0 0% 0%
20230328 20.94 21.15 20.72 20.74 -0.96% -0.72% 0% 5246 0.1096 32.44 20.89 0% 0 0% 0 0% 0 0% 0%
20230327 21.09 21.39 20.93 20.94 -0.81% -0.9% 0% 5309 0.1122 31.72 21.13 0% 0 0% 0 0% 0 0% 0%
20230324 21.23 21.4 21.1 21.11 -0.52% -0.47% 0% 4332 0.0919 27.34 21.21 0% 0 0% 0 0% 0 0% 0%
20230323 21.16 21.66 20.81 21.22 -0.47% 0.66% 0% 10087 0.2126 67.47 21.08 0% 0 0% 0 0% 0 0% 0%
20230322 21.2 21.55 21.2 21.32 0.47% -0.09% 0% 5046 0.1077 29.91 21.34 0% 0 0% 0 0% 0 0% 0%
20230321 21.17 21.3 20.92 21.22 0.24% 0.52% 0% 4790 0.1011 27.66 21.11 0% 0 0% 0 0% 0 0% 0%
20230320 21.44 21.54 21.08 21.17 -1.26% -0.19% 0% 5949 0.1262 34.66 21.21 0% 0 0% 0 0% 0 0% 0%
20230317 21.54 22.07 21.3 21.44 -0.46% -0.74% 0% 8300 0.1793 50.82 21.6 0% 0 0% 0 0% 0 0% 0%
20230316 21.74 21.99 21.5 21.54 -1.91% -0.87% 0% 8049 0.1749 50.66 21.73 0% 0 0% 0 0% 0 0% 0%
20230315 22.25 22.34 21.92 21.96 -1.79% -0.36% 0% 11971 0.2638 75.16 22.04 0% 0 0% 0 0% 0 0% 0%
20230314 21.83 22.59 21.53 22.36 2.19% 0.81% 0% 16494 0.3659 110.84 22.18 0% 0 0% 0 0% 0 0% 0%
20230313 21.34 21.96 21.34 21.88 1.67% 0.97% 0% 9552 0.207 68.56 21.67 0% 0 0% 0 0% 0 0% 0%
20230310 21.73 22.75 21.52 21.52 -1.28% -2.58% 0% 19203 0.4242 145.03 22.09 0% 0 0% 0 0% 0 0% 0%
20230309 21.21 21.99 21.02 21.8 2.59% 0.55% 0% 20276 0.4395 171.2 21.68 0% 0 0% 0 0% 0 0% 0%
20230308 20.51 21.57 20.48 21.25 3.56% 0.85% 0% 8625 0.1817 82.52 21.07 0% 0 0% 0 0% 0 0% 0%
20230307 21.03 21.07 20.52 20.52 -2.52% -1.11% 0% 4613 0.0957 47.96 20.75 0% 0 0% 0 0% 0 0% 0%
20230306 20.99 21.1 20.83 21.05 0.62% 0.19% 0% 4635 0.0974 50.54 21.01 0% 0 0% 0 0% 0 0% 0%
20230303 21.11 21.11 20.8 20.92 -0.9% -0.19% 0% 3378 0.0708 35.35 20.96 0% 0 0% 0 0% 0 0% 0%
20230302 21.03 21.2 20.84 21.11 0.57% 0.19% 0% 3247 0.0684 33.57 21.07 0% 0 0% 0 0% 0 0% 0%
20230301 20.8 20.99 20.71 20.99 0.91% 0.48% 0% 2872 0.06 27.45 20.89 0% 0 0% 0 0% 0 0% 0%
20230228 20.69 20.86 20.52 20.8 1.17% 0.53% 0% 3310 0.0685 30.09 20.69 0% 0 0% 0 0% 0 0% 0%
20230227 21.02 21.1 20.55 20.56 -2.19% -0.68% 0% 4111 0.0851 36.63 20.7 0% 0 0% 0 0% 0 0% 0%
20230224 21.1 21.13 20.8 21.02 0.1% 0.38% 0% 3495 0.0732 29.68 20.94 0% 0 0% 0 0% 0 0% 0%
20230223 21 21.38 21 21 0% -0.85% 0% 4933 0.1045 39.81 21.18 0% 0 0% 0 0% 0 0% 0%
20230222 21 21.07 20.79 21 0% 0.29% 0% 4016 0.0841 30.51 20.94 0% 0 0% 0 0% 0 0% 0%
20230221 21.17 21.17 20.73 21 0.48% 0.29% 0% 3686 0.0772 27.71 20.94 0% 0 0% 0 0% 0 0% 0%
20230220 21 21 20.71 20.9 0.58% 0.19% 0% 3821 0.0797 28.05 20.86 0% 0 0% 0 0% 0 0% 0%
20230217 20.85 21.12 20.75 20.78 -0.34% -0.76% 0% 4017 0.0841 30.58 20.94 0% 0 0% 0 0% 0 0% 0%
20230216 21.42 21.54 20.52 20.85 -2.57% -1.74% 0% 6122 0.1299 48.22 21.22 0% 0 0% 0 0% 0 0% 0%
20230215 21.31 21.49 21.15 21.4 0.56% 0% 0% 4842 0.1036 40.81 21.4 0% 0 0% 0 0% 0 0% 0%
20230214 21.33 21.34 21.19 21.28 0% 0.09% 0% 3533 0.0751 29.66 21.26 0% 0 0% 0 0% 0 0% 0%
20230213 21.08 21.33 21.08 21.28 0.38% 0.14% 0% 4156 0.0883 34.18 21.25 0% 0 0% 0 0% 0 0% 0%
20230210 21.31 21.31 21.1 21.2 0.14% 0% 0% 4141 0.0878 35.51 21.2 0% 0 0% 0 0% 0 0% 0%
20230209 20.88 21.22 20.88 21.17 1.39% 0.24% 0% 3494 0.0738 31.96 21.12 0% 0 0% 0 0% 0 0% 0%
20230208 21.1 21.1 20.84 20.88 -0.52% -0.19% 0% 1869 0.0391 18.41 20.92 0% 0 0% 0 0% 0 0% 0%
20230207 20.76 21.23 20.7 20.99 1.11% -0.19% 0% 5598 0.1177 56.61 21.03 0% 0 0% 0 0% 0 0% 0%
20230206 20.89 20.95 20.7 20.76 -0.67% -0.05% 0% 2711 0.0563 28.6 20.77 0% 0 0% 0 0% 0 0% 0%
20230203 20.95 21 20.67 20.9 -0.24% 0.58% 0% 3176 0.066 33.76 20.78 0% 0 0% 0 0% 0 0% 0%
20230202 21 21.13 20.85 20.95 0.14% 0.05% 0% 4547 0.0952 50.47 20.94 0% 0 0% 0 0% 0 0% 0%
20230201 20.53 20.95 20.51 20.92 1.26% 0.58% 0% 4216 0.0877 49.41 20.8 0% 0 0% 0 0% 0 0% 0%
20230131 20.41 20.84 20.24 20.66 0.83% 0.34% 0% 5455 0.1123 62.67 20.59 0% 0 0% 0 0% 0 0% 0%
20230130 20.31 20.49 20.19 20.49 2.19% 1.04% 0% 4719 0.0957 55.97 20.28 0% 0 0% 0 0% 0 0% 0%
20230120 19.99 20.15 19.98 20.05 0.35% -0.05% 0% 2887 0.0579 33.12 20.06 0% 0 0% 0 0% 0 0% 0%
20230119 20.06 20.16 19.83 19.98 -0.35% 0.15% 0% 4320 0.0862 43.41 19.95 0% 0 0% 0 0% 0 0% 0%
20230118 19.84 20.32 19.81 20.05 1.06% -0.25% 0% 6210 0.1248 60.07 20.1 0% 0 0% 0 0% 0 0% 0%
20230117 20.09 20.18 19.72 19.84 -1.24% -0.6% 0% 3437 0.0686 32.6 19.96 0% 0 0% 0 0% 0 0% 0%
20230116 20.13 20.13 19.76 20.09 0.8% 0.65% 0% 3372 0.0673 29.42 19.96 0% 0 0% 0 0% 0 0% 0%
20230113 19.99 20.16 19.81 19.93 -0.05% -0.2% 0% 2384 0.0476 21.25 19.97 0% 0 0% 0 0% 0 0% 0%
20230112 19.85 20.03 19.8 19.94 0.4% 0% 0% 2131 0.0425 18.92 19.94 0% 0 0% 0 0% 0 0% 0%
20230111 19.81 20.12 19.71 19.86 0.25% -0.3% 0% 2861 0.057 26.02 19.92 0% 0 0% 0 0% 0 0% 0%
20230110 19.91 19.95 19.63 19.81 -0.15% 0.25% 0% 1584 0.0313 14.64 19.76 0% 0 0% 0 0% 0 0% 0%
20230109 19.87 19.88 19.72 19.84 0.2% 0.4% 0% 2267 0.0448 20.58 19.76 0% 0 0% 0 0% 0 0% 0%
20230106 19.81 19.9 19.76 19.8 0% -0.05% 0% 1999 0.0396 19.33 19.81 0% 0 0% 0 0% 0 0% 0%
20230105 19.73 19.8 19.56 19.8 0.71% 0.41% 0% 2089 0.0412 22.35 19.72 0% 0 0% 0 0% 0 0% 0%
20230104 19.7 19.7 19.5 19.66 0.31% 0.31% 0% 2485 0.0487 28.5 19.6 0% 0 0% 0 0% 0 0% 0%
20230103 19.2 19.61 19.2 19.6 2.14% 0.87% 0% 2507 0.0487 29.58 19.43 0% 0 0% 0 0% 0 0% 0%
20221230 19.48 19.48 19.16 19.19 -0.16% -0.16% 0% 1186 0.0228 27.89 19.22 0% 0 0% 0 0% 0 0% 0%
20221229 19.29 19.47 19.2 19.22 -0.41% -0.47% 0% 2082 0.0402 25.03 19.31 0% 0 0% 0 0% 0 0% 0%
20221228 19.66 19.66 19.28 19.3 -1.63% -0.77% 0% 1666 0.0324 20.06 19.45 0% 0 0% 0 0% 0 0% 0%
20221227 19.6 19.82 19.43 19.62 -0.05% 0.26% 0% 1666 0.0326 19.69 19.57 0% 0 0% 0 0% 0 0% 0%
20221226 19.58 19.7 19.11 19.63 1.19% 0.31% 0% 2172 0.0425 25.89 19.57 0% 0 0% 0 0% 0 0% 0%
20221223 19.64 19.67 19.24 19.4 -1.22% -0.05% 0% 2324 0.0451 26.96 19.41 0% 0 0% 0 0% 0 0% 0%
20221222 19.9 19.95 19.51 19.64 -0.3% -0.05% 0% 3150 0.0619 34.59 19.65 0% 0 0% 0 0% 0 0% 0%
20221221 20.01 20.08 19.61 19.7 -1.5% -0.61% 0% 2568 0.0509 27.35 19.82 0% 0 0% 0 0% 0 0% 0%
20221220 19.47 20.45 19.46 20 0.76% -0.7% 0% 4011 0.0808 41.63 20.14 0% 0 0% 0 0% 0 0% 0%
20221219 20.52 20.52 19.82 19.85 -2.46% -1.24% 0% 4059 0.0816 39.32 20.1 0% 0 0% 0 0% 0 0% 0%
20221216 20.58 20.67 20.28 20.35 -1.12% -0.39% 0% 3916 0.08 36.17 20.43 0% 0 0% 0 0% 0 0% 0%
20221215 20.63 20.76 20.51 20.58 0.19% -0.19% 0% 2493 0.0514 21.81 20.62 0% 0 0% 0 0% 0 0% 0%
20221214 20.77 20.99 20.54 20.54 -0.82% -1.01% 0% 3662 0.076 64.44 20.75 0% 0 0% 0 0% 0 0% 0%
20221213 20.93 20.95 20.66 20.71 -1% -0.14% 0% 3318 0.0688 25.75 20.74 0% 0 0% 0 0% 0 0% 0%
20221212 21.13 21.19 20.92 20.92 -0.85% -0.43% 0% 3650 0.0767 27.77 21.01 0% 0 0% 0 0% 0 0% 0%
20221209 21.22 21.22 20.95 21.1 0.19% 0.29% 0% 2942 0.0619 22.47 21.04 0% 0 0% 0 0% 0 0% 0%
20221208 21.01 21.29 20.86 21.06 -0.28% -0.24% 0% 3571 0.0754 27.63 21.11 0% 0 0% 0 0% 0 0% 0%
20221207 21.35 21.36 21.06 21.12 -0.94% -0.33% 0% 3403 0.0721 25.91 21.19 0% 0 0% 0 0% 0 0% 0%
20221206 21.6 21.88 21.25 21.32 -1.3% -0.42% 0% 5119 0.1096 37.82 21.41 0% 0 0% 0 0% 0 0% 0%
20221205 21.52 21.6 21.36 21.6 0.84% 0.42% 0% 5230 0.1125 39.53 21.51 0% 0 0% 0 0% 0 0% 0%
20221202 21.25 21.6 21.25 21.42 0.09% -0.23% 0% 3978 0.0854 30.59 21.47 0% 0 0% 0 0% 0 0% 0%
20221201 21.39 21.57 21.22 21.4 0.23% -0.09% 0% 4819 0.1032 38.06 21.42 0% 0 0% 0 0% 0 0% 0%
20221130 21.21 21.69 20.99 21.35 0.99% -0.42% 0% 6137 0.1316 52.07 21.44 0% 0 0% 0 0% 0 0% 0%
20221129 20.85 21.16 20.85 21.14 1.39% 0.24% 0% 2954 0.0623 24.91 21.09 0% 0 0% 0 0% 0 0% 0%
20221128 20.69 21.06 20.11 20.85 -0.48% 0.39% 0% 3885 0.0807 32.08 20.77 0% 0 0% 0 0% 0 0% 0%
20221125 21.25 21.49 20.94 20.95 -1.23% -0.62% 0% 2097 0.0442 17.17 21.08 0% 0 0% 0 0% 0 0% 0%
20221124 20.88 21.44 20.88 21.21 1.14% 0.14% 0% 2790 0.0591 21.37 21.18 0% 0 0% 0 0% 0 0% 0%
20221123 21.22 21.35 20.76 20.97 -1.46% 0% 0% 3881 0.0814 30.34 20.97 0% 0 0% 0 0% 0 0% 0%
20221122 21.29 21.75 21.11 21.28 -0.19% -0.98% 0% 4542 0.0976 36.73 21.49 0% 0 0% 0 0% 0 0% 0%
20221121 21.23 21.34 20.88 21.32 0.42% 0.85% 0% 3065 0.0648 24.91 21.14 0% 0 0% 0 0% 0 0% 0%
20221118 21.21 21.38 21.16 21.23 0.24% -0.28% 0% 4350 0.0926 34.57 21.29 0% 0 0% 0 0% 0 0% 0%
20221117 21.18 21.25 20.97 21.18 -0.33% 0.38% 0% 2640 0.0557 20.22 21.1 0% 0 0% 0 0% 0 0% 0%
20221116 21.13 21.37 21.08 21.25 0.47% 0.05% 0% 3814 0.081 28.39 21.24 0% 0 0% 0 0% 0 0% 0%
20221115 21 21.16 20.8 21.15 1.2% 0.48% 0% 3749 0.0789 27 21.05 0% 0 0% 0 0% 0 0% 0%
20221114 20.92 21.09 20.76 20.9 -0.05% -0.43% 0% 3874 0.0813 27.25 20.99 0% 0 0% 0 0% 0 0% 0%
20221111 20.97 21.1 20.77 20.91 1.16% -0.1% 0% 4930 0.1032 34.49 20.93 0% 0 0% 0 0% 0 0% 0%
20221110 20.88 20.97 20.65 20.67 -1.15% -0.48% 0% 2745 0.057 18.74 20.77 0% 0 0% 0 0% 0 0% 0%
20221109 20.97 20.97 20.83 20.91 -0.14% 0% 0% 1951 0.0408 12.39 20.91 0% 0 0% 0 0% 0 0% 0%
20221108 20.95 21 20.85 20.94 -0.57% 0% 0% 1982 0.0415 12.16 20.94 0% 0 0% 0 0% 0 0% 0%
20221107 20.93 21.06 20.78 21.06 0.62% 0.43% 0% 5765 0.1209 33.7 20.97 0% 0 0% 0 0% 0 0% 0%
20221104 20.71 20.99 20.64 20.93 1.06% 0.34% 0% 4425 0.0923 24.3 20.86 0% 0 0% 0 0% 0 0% 0%
20221103 20.61 20.79 20.42 20.71 0.49% 0.24% 0% 2633 0.0544 13.5 20.66 0% 0 0% 0 0% 0 0% 0%
20221102 20.58 20.99 20.55 20.61 0.29% -0.43% 0% 3744 0.0775 18 20.7 0% 0 0% 0 0% 0 0% 0%
20221101 20.35 20.55 20.01 20.55 1.83% 0.69% 0% 3244 0.0662 13.17 20.41 0% 0 0% 0 0% 0 0% 0%
20221031 20.05 20.58 19.63 20.18 1.56% -0.15% 0% 3587 0.0725 13.05 20.21 0% 0 0% 0 0% 0 0% 0%
20221028 20.46 20.7 19.86 19.87 -2.88% -1.34% 0% 3997 0.0805 14.29 20.14 0% 0 0% 0 0% 0 0% 0%
20221027 20.5 20.59 20.29 20.46 0.39% 0.05% 0% 3007 0.0615 11.21 20.45 0% 0 0% 0 0% 0 0% 0%
20221026 20.02 20.54 19.9 20.38 1.75% 0.25% 0% 3183 0.0647 12.01 20.33 0% 0 0% 0 0% 0 0% 0%
20221025 20.08 20.28 19.8 20.03 -0.64% 0.2% 0% 2947 0.0589 11.06 19.99 0% 0 0% 0 0% 0 0% 0%
20221024 20.32 20.65 20 20.16 -0.74% -0.74% 0% 3781 0.0768 14.68 20.31 0% 0 0% 0 0% 0 0% 0%
20221021 20.65 20.65 20.31 20.31 -1.36% -0.54% 0% 5187 0.1059 21.77 20.42 0% 0 0% 0 0% 0 0% 0%
20221020 20.7 20.88 20.35 20.59 -2.46% 0.24% 0% 7833 0.1609 35.38 20.54 0% 0 0% 0 0% 0 0% 0%
20221019 20.78 22.4 20.72 21.11 2.83% -2.45% 0% 15155 0.3279 75.34 21.64 0% 0 0% 0 0% 0 0% 0%
20221018 20.68 20.68 20.41 20.53 -0.34% 0.1% 0% 2111 0.0433 11.93 20.51 0% 0 0% 0 0% 0 0% 0%
20221017 20.38 20.68 20.05 20.6 1.08% 0.39% 0% 3529 0.0724 23.82 20.52 0% 0 0% 0 0% 0 0% 0%
20220720 23.58 24.25 23.48 23.71 0.55% -0.42% 0% 4351 0.1036 30.09 23.81 0% 0 0% 0 0% 0 0% 0%
20220719 23.55 23.76 23.21 23.58 0.34% 0.34% 0% 5114 0.1202 35.7 23.5 0% 0 0% 0 0% 0 0% 0%
20220718 22.8 23.5 22.77 23.5 2.66% 0.64% 0% 6620 0.1546 46.66 23.35 0% 0 0% 0 0% 0 0% 0%
20220715 22.67 23.1 22.28 22.89 1.64% 0.22% 0% 7389 0.1688 53.13 22.84 0% 0 0% 0 0% 0 0% 0%
20220714 22.38 22.79 22.3 22.52 0.63% -0.13% 0% 3415 0.077 25.6 22.55 0% 0 0% 0 0% 0 0% 0%
20220713 22.21 22.53 22.18 22.38 0.72% 0.27% 0% 3315 0.074 23.68 22.32 0% 0 0% 0 0% 0 0% 0%
20220712 22.97 22.97 22.22 22.22 -3.27% -0.98% 0% 5913 0.1327 37.16 22.44 0% 0 0% 0 0% 0 0% 0%
20220711 23.45 23.63 22.7 22.97 -2.38% -0.04% 0% 8113 0.1864 45.1 22.98 0% 0 0% 0 0% 0 0% 0%
20220708 23.61 23.98 23.28 23.53 0.51% -0.76% 0% 6200 0.147 33.9 23.71 0% 0 0% 0 0% 0 0% 0%
20220707 23.55 23.8 23.27 23.41 0.21% -0.51% 0% 5517 0.1298 28.31 23.53 0% 0 0% 0 0% 0 0% 0%
20220706 23.64 23.64 23.17 23.36 -0.43% 0.04% 0% 4733 0.1105 24.34 23.35 0% 0 0% 0 0% 0 0% 0%
20220705 24 24.04 23.3 23.46 -2.74% -0.42% 0% 7220 0.1701 36.3 23.56 0% 0 0% 0 0% 0 0% 0%
20220704 23.75 24.23 23.3 24.12 1.3% 1.64% 0% 9681 0.2297 48.64 23.73 0% 0 0% 0 0% 0 0% 0%
20220701 24.05 24.58 23.69 23.81 -1.94% -1.04% 0% 9746 0.2345 49.62 24.06 0% 0 0% 0 0% 0 0% 0%
20220630 24.86 24.86 23.96 24.28 -2.33% 0.04% 0% 16235 0.3941 85.33 24.27 0% 0 0% 0 0% 0 0% 0%
20220629 24.49 24.98 23.8 24.86 0.69% 2.6% 0% 20723 0.5022 117.5 24.23 0% 0 0% 0 0% 0 0% 0%
20220628 23.01 25.5 23 24.69 6.61% 0.53% 0% 27560 0.6768 177.05 24.56 0% 0 0% 0 0% 0 0% 0%
20220627 24.13 24.13 23.01 23.16 -2.4% -0.39% 0% 15455 0.3594 111.68 23.25 0% 0 0% 0 0% 0 0% 0%
20220624 22.43 24.81 22.43 23.73 5.75% 0.34% 0% 18074 0.4274 149.38 23.65 0% 0 0% 0 0% 0 0% 0%
20220623 22.13 22.48 22.03 22.44 1.08% 0.4% 0% 3271 0.0731 30.06 22.35 0% 0 0% 0 0% 0 0% 0%
20220622 22.72 22.72 21.98 22.2 -2.29% -0.67% 0% 4939 0.1104 47.54 22.35 0% 0 0% 0 0% 0 0% 0%
20220621 22.55 22.9 22.48 22.72 0.31% -0.13% 0% 4308 0.098 43.92 22.75 0% 0 0% 0 0% 0 0% 0%
20220620 22.47 22.72 22.18 22.65 1.48% 0.4% 0% 4717 0.1064 49.85 22.56 0% 0 0% 0 0% 0 0% 0%
20220617 22.3 22.58 22.08 22.32 -0.89% 0.09% 0% 4498 0.1003 49.18 22.3 0% 0 0% 0 0% 0 0% 0%
20220616 22.3 23.1 22.3 22.52 0.09% -0.44% 0% 3705 0.0838 40.86 22.62 0% 0 0% 0 0% 0 0% 0%
20220615 22.43 22.77 22.22 22.5 0.36% -0.22% 0% 5033 0.1135 52.78 22.55 0% 0 0% 0 0% 0 0% 0%
20220614 22.55 22.55 21.8 22.42 -0.58% 1.13% 0% 6536 0.1449 65.68 22.17 0% 0 0% 0 0% 0 0% 0%
20220613 22.65 22.99 22.4 22.55 -1.1% -0.35% 0% 3544 0.0802 36.8 22.63 0% 0 0% 0 0% 0 0% 0%
20220610 22.72 22.98 22.66 22.8 0.35% 0% 0% 3763 0.0858 37.85 22.8 0% 0 0% 0 0% 0 0% 0%
20220609 23.26 23.5 22.72 22.72 -2.28% -1.3% 0% 3892 0.0896 38.01 23.02 0% 0 0% 0 0% 0 0% 0%
20220608 22.93 23.28 22.44 23.25 1.4% 1.62% 0% 6014 0.1376 55.61 22.88 0% 0 0% 0 0% 0 0% 0%
20220607 23.31 23.33 22.68 22.93 -0.95% 0% 0% 4514 0.1035 40.13 22.93 0% 0 0% 0 0% 0 0% 0%
20220606 22.54 23.37 22.54 23.15 1.89% 0.09% 0% 7012 0.1622 61.91 23.13 0% 0 0% 0 0% 0 0% 0%
20220602 22.65 22.89 22.27 22.72 0.44% 0.58% 0% 5100 0.1152 45.01 22.59 0% 0 0% 0 0% 0 0% 0%
20220601 22.12 22.65 22.1 22.62 2.35% 0.71% 0% 7572 0.1701 66.17 22.46 0% 0 0% 0 0% 0 0% 0%
20220531 22.57 22.57 21.72 22.1 -2.08% 0.55% 0% 6860 0.1508 59.11 21.98 0% 0 0% 0 0% 0 0% 0%
20220530 33.86 34.48 33.79 34.36 1.51% 0.59% 0% 2866 0.0979 37.88 34.16 0% 0 0% 0 0% 0 0% 0%
20220527 33.45 34.15 33.45 33.85 1.01% 0% 0% 2733 0.0925 36.56 33.85 0% 0 0% 0 0% 0 0% 0%
20220526 33.57 33.95 32.5 33.51 -0.15% 0.75% 0% 3422 0.1138 46.9 33.26 0% 0 0% 0 0% 0 0% 0%
20220525 33.21 33.73 33 33.56 1.05% 0.72% 0% 2662 0.0887 38.14 33.32 0% 0 0% 0 0% 0 0% 0%
20220524 34.9 34.93 33.17 33.21 -3.46% -2.12% 0% 4966 0.1685 72.29 33.93 0% 0 0% 0 0% 0 0% 0%
20220523 33.99 34.44 33.82 34.4 1.06% 0.7% 0% 2758 0.0942 44.19 34.16 0% 0 0% 0 0% 0 0% 0%
20220520 34.08 34.57 33.74 34.04 0.53% -0.03% 0% 2802 0.0954 47.38 34.05 0% 0 0% 0 0% 0 0% 0%
20220519 33.81 33.87 33 33.86 -0.09% 1.07% 0% 3090 0.1035 50.58 33.5 0% 0 0% 0 0% 0 0% 0%
20220518 33.41 33.98 33.15 33.89 1.41% 0.27% 0% 2355 0.0796 38.01 33.8 0% 0 0% 0 0% 0 0% 0%
20220517 33.32 33.88 32.98 33.42 -0.39% 0.15% 0% 2592 0.0865 40.33 33.37 0% 0 0% 0 0% 0 0% 0%
20220516 33.66 34.32 33.4 33.55 -0.3% -0.83% 0% 2663 0.0901 44.09 33.83 0% 0 0% 0 0% 0 0% 0%
20220513 33.53 33.96 33.4 33.65 0.27% 0.18% 0% 2694 0.0905 41.01 33.59 0% 0 0% 0 0% 0 0% 0%
20220512 33.1 34.15 33.1 33.56 0.21% -0.12% 0% 2658 0.0893 35.44 33.6 0% 0 0% 0 0% 0 0% 0%
20220511 33.09 34.5 32.72 33.49 2.26% -0.62% 0% 5327 0.1795 63.3 33.7 0% 0 0% 0 0% 0 0% 0%
20220510 31.96 32.78 31.5 32.75 1.93% 0.74% 0% 3104 0.1009 34.63 32.51 0% 0 0% 0 0% 0 0% 0%
20220509 32.06 32.69 31.9 32.13 0.59% -0.25% 0% 2648 0.0853 28.49 32.21 0% 0 0% 0 0% 0 0% 0%
20220506 31.48 32.55 31.47 31.94 -0.71% -0.53% 0% 3737 0.12 39.15 32.11 0% 0 0% 0 0% 0 0% 0%
20220505 31.2 32.94 31.02 32.17 3.11% -0.06% 0% 5064 0.163 53.82 32.19 0% 0 0% 0 0% 0 0% 0%
20220429 30.2 31.8 30 31.2 4.98% 0.55% 0% 5128 0.1591 54.47 31.03 0% 0 0% 0 0% 0 0% 0%
20220428 30.16 30.99 29.66 29.72 -4.87% -1.69% 0% 4413 0.1334 47.46 30.23 0% 0 0% 0 0% 0 0% 0%
20220427 30.33 31.24 28.78 31.24 -0.64% 3.65% 0% 8130 0.245 86.62 30.14 0% 0 0% 0 0% 0 0% 0%
20220426 36.08 36.35 31.02 31.44 -12.86% -5.7% 0% 11429 0.3811 136.71 33.34 0% 0 0% 0 0% 0 0% 0%
20220425 36.6 37.69 35.8 36.08 -3.01% -1.77% 0% 11061 0.4063 162.91 36.73 0% 0 0% 0 0% 0 0% 0%
20220422 34.98 37.31 34.78 37.2 4.67% 2.54% 0% 8592 0.3117 141.87 36.28 0% 0 0% 0 0% 0 0% 0%
20220421 36.05 36.78 35.28 35.54 -2.26% -1.03% 0% 4553 0.1635 79.28 35.91 0% 0 0% 0 0% 0 0% 0%
20220420 36.25 36.65 35.78 36.36 0.8% 0.19% 0% 4359 0.1582 77.89 36.29 0% 0 0% 0 0% 0 0% 0%
20220419 35.25 36.5 35.25 36.07 1.15% 0.14% 0% 3393 0.1222 54.54 36.02 0% 0 0% 0 0% 0 0% 0%
20220418 34.97 35.7 34.29 35.66 2.12% 1.02% 0% 3108 0.1097 40.17 35.3 0% 0 0% 0 0% 0 0% 0%
20220415 35.29 35.29 34.6 34.92 -2.05% 0.26% 0% 3135 0.1092 36.11 34.83 0% 0 0% 0 0% 0 0% 0%
20220414 35.9 36.1 35.3 35.65 -0.89% 0.2% 0% 3609 0.1284 35.85 35.58 0% 0 0% 0 0% 0 0% 0%
20220413 35.3 36.36 35.02 35.97 1.67% 0.17% 0% 4709 0.1691 47.11 35.91 0% 0 0% 0 0% 0 0% 0%
20220412 34.9 35.4 34.46 35.38 1.52% 0.71% 0% 2693 0.0946 26.33 35.13 0% 0 0% 0 0% 0 0% 0%
20220411 34.65 35.75 34.62 34.85 -2.05% -0.6% 0% 3269 0.1146 30.12 35.06 0% 0 0% 0 0% 0 0% 0%
20220408 35.69 35.94 34.8 35.58 -0.86% 0.65% 0% 4710 0.1665 41.24 35.35 0% 0 0% 0 0% 0 0% 0%
20220407 36.42 36.84 35.62 35.89 -2.26% -0.25% 0% 4063 0.1462 33.25 35.98 0% 0 0% 0 0% 0 0% 0%
20220401 37.8 38.5 37.01 37.29 -2.64% -1.09% 0% 9382 0.3537 76.63 37.7 0% 0 0% 0 0% 0 0% 0%
20220331 36.5 39 36.42 38.3 4.3% 1.06% 0% 15338 0.5813 130.81 37.9 0% 0 0% 0 0% 0 0% 0%
20220330 36.6 37.08 35.75 36.72 -0.7% 0.82% 0% 10058 0.3663 87.34 36.42 0% 0 0% 0 0% 0 0% 0%
20220329 36.1 40.6 36.1 36.98 4.73% -3.45% 0% 16946 0.6491 160.6 38.3 0% 0 0% 0 0% 0 0% 0%
20220328 34.82 35.49 34.3 35.31 0.31% 1% 0% 2918 0.102 28.44 34.96 0% 0 0% 0 0% 0 0% 0%
20220325 35.74 36.25 35.15 35.2 -1.26% -1.21% 0% 3820 0.1361 36.95 35.63 0% 0 0% 0 0% 0 0% 0%
20220324 35.67 35.93 34.99 35.65 -0.06% 0.48% 0% 3819 0.1355 35.76 35.48 0% 0 0% 0 0% 0 0% 0%
20220323 35.3 35.91 35.11 35.67 0.22% 0.25% 0% 3780 0.1345 34.49 35.58 0% 0 0% 0 0% 0 0% 0%
20220322 35.35 36.33 34.96 35.59 0.48% -0.2% 0% 4066 0.145 35.83 35.66 0% 0 0% 0 0% 0 0% 0%
20220321 34.99 36.4 34.75 35.42 1.29% -0.84% 0% 4387 0.1567 39.31 35.72 0% 0 0% 0 0% 0 0% 0%
20220318 34.54 35.18 34.44 34.97 0.72% 0.26% 0% 2970 0.1036 23.85 34.88 0% 0 0% 0 0% 0 0% 0%
20220317 34.53 34.98 34.4 34.72 1.64% -0.17% 0% 5437 0.1891 34.68 34.78 0% 0 0% 0 0% 0 0% 0%
20220316 33.78 34.3 33.32 34.16 2.64% 0.83% 0% 3630 0.123 22.56 33.88 0% 0 0% 0 0% 0 0% 0%
20220315 34.81 34.98 33 33.28 -4.37% -2.12% 0% 4682 0.1592 27.67 34 0% 0 0% 0 0% 0 0% 0%
20220311 35 35.99 34.36 35.9 0.98% 2.16% 0% 3913 0.1375 23.2 35.14 0% 0 0% 0 0% 0 0% 0%
20220310 36.35 36.63 35.5 35.55 0.45% -1.63% 0% 3996 0.1444 23.45 36.14 0% 0 0% 0 0% 0 0% 0%
20220309 37.37 37.37 34 35.39 -4.09% -0.92% 0% 6915 0.247 37.42 35.72 0% 0 0% 0 0% 0 0% 0%
20220308 38.74 39.05 36.5 36.9 -4.68% -1.34% 0% 9415 0.3521 50.71 37.4 0% 0 0% 0 0% 0 0% 0%
20220307 39.27 39.51 38.62 38.71 -2.64% -0.54% 0% 6814 0.2652 36.03 38.92 0% 0 0% 0 0% 0 0% 0%
20220304 40.89 41.12 39.52 39.76 -2.76% -0.77% 0% 13210 0.5293 70.81 40.07 0% 0 0% 0 0% 0 0% 0%
20220303 38.85 42.65 38.72 40.89 5.52% -0.27% 0% 25164 1.0318 145.12 41 0% 0 0% 0 0% 0 0% 0%
20220302 38.98 38.98 38.36 38.75 0.05% 0.16% 0% 2298 0.0889 14.63 38.69 0% 0 0% 0 0% 0 0% 0%
20220301 38.38 38.87 37.99 38.73 2.03% 0.62% 0% 3159 0.1216 20.49 38.49 0% 0 0% 0 0% 0 0% 0%
20220228 38.23 38.32 37.42 37.96 -1.04% 0.45% 0% 3321 0.1255 22.98 37.79 0% 0 0% 0 0% 0 0% 0%
20220225 38.59 39.19 38.33 38.36 -0.05% -0.96% 0% 3555 0.1377 26.85 38.73 0% 0 0% 0 0% 0 0% 0%
20220224 39.13 39.47 38.19 38.38 -2.32% -1.01% 0% 5548 0.2151 44.91 38.77 0% 0 0% 0 0% 0 0% 0%
20220223 38.32 39.34 38.32 39.29 2.42% 0.61% 0% 4187 0.1635 38.42 39.05 0% 0 0% 0 0% 0 0% 0%
20220222 38.95 38.95 38.07 38.36 -1.72% -0.13% 0% 2549 0.0979 26.21 38.41 0% 0 0% 0 0% 0 0% 0%
20220221 38.8 39.24 38.7 39.03 0.1% 0.18% 0% 2495 0.0972 28.89 38.96 0% 0 0% 0 0% 0 0% 0%
20220218 38.49 39.5 37.85 38.99 1.27% 0.88% 0% 4062 0.157 42.97 38.65 0% 0 0% 0 0% 0 0% 0%
20220217 38.35 38.86 38.31 38.5 -0.05% -0.41% 0% 2522 0.0975 23.96 38.66 0% 0 0% 0 0% 0 0% 0%
20220216 38.08 38.86 38.06 38.52 1.21% 0.13% 0% 2342 0.0901 17.48 38.47 0% 0 0% 0 0% 0 0% 0%
20220215 38.29 38.29 37.77 38.06 -0.05% 0.18% 0% 1611 0.0612 11.08 37.99 0% 0 0% 0 0% 0 0% 0%
20220214 37.87 38.58 37.63 38.08 0.42% -0.13% 0% 1285 0.049 8 38.13 0% 0 0% 0 0% 0 0% 0%
20220211 38.7 38.93 37.88 37.92 -2.09% -0.78% 0% 2177 0.0832 11.76 38.22 0% 0 0% 0 0% 0 0% 0%
20220210 39.18 39.18 38.61 38.73 -1.12% -0.18% 0% 2188 0.0849 10.8 38.8 0% 0 0% 0 0% 0 0% 0%
20220209 38.8 39.24 38.8 39.17 0.51% 0.13% 0% 2109 0.0825 9.71 39.12 0% 0 0% 0 0% 0 0% 0%
20211203 44.85 45.18 43.62 44.74 -0.13% 0.9% 0% 9451 0.4191 46.42 44.34 0% 0 0% 0 0% 0 0% 0%
20211202 45.95 46.6 44.65 44.8 -2.38% -1.04% 0% 15404 0.6974 74.17 45.27 0% 0 0% 0 0% 0 0% 0%
20211201 46.2 46.57 45.38 45.89 -0.67% 0.33% 0% 11208 0.5126 56.45 45.74 0% 0 0% 0 0% 0 0% 0%
20211130 44.44 46.88 44.2 46.2 4.86% 1.03% 0% 23409 1.0705 120.3 45.73 0% 0 0% 0 0% 0 0% 0%
20211129 43.71 44.8 43.45 44.06 -0.77% -0.29% 0% 8509 0.376 45.1 44.19 0% 0 0% 0 0% 0 0% 0%
20211126 45.02 45.27 44 44.4 -1.99% -0.2% 0% 12162 0.5411 62.92 44.49 0% 0 0% 0 0% 0 0% 0%
20211125 45.01 46.18 44.46 45.3 0.94% -0.18% 0% 18367 0.8335 94.78 45.38 0% 0 0% 0 0% 0 0% 0%
20211124 44.14 44.98 43.51 44.88 1.95% 0.85% 0% 14327 0.6375 74.56 44.5 0% 0 0% 0 0% 0 0% 0%
20211123 43.15 44.5 42.83 44.02 1.97% 0.14% 0% 13454 0.5914 70.26 43.96 0% 0 0% 0 0% 0 0% 0%
20211122 43.2 44.3 43.07 43.17 0.14% -0.76% 0% 10544 0.4587 54.73 43.5 0% 0 0% 0 0% 0 0% 0%
20211119 42.5 43.27 41.5 43.11 3.23% 0.96% 0% 11721 0.5005 59.39 42.7 0% 0 0% 0 0% 0 0% 0%
20211118 42.38 43.31 41.65 41.76 -1.44% -1.16% 0% 7347 0.3104 37.62 42.25 0% 0 0% 0 0% 0 0% 0%
20211117 41.6 42.78 41.5 42.37 1.92% 0.33% 0% 8137 0.3436 39.87 42.23 0% 0 0% 0 0% 0 0% 0%
20211116 43.25 43.25 41.52 41.57 -3.88% -1.31% 0% 10363 0.4365 48.68 42.12 0% 0 0% 0 0% 0 0% 0%
20211115 42.47 43.3 42.25 43.25 2.15% 1.05% 0% 11078 0.4741 51.52 42.8 0% 0 0% 0 0% 0 0% 0%
20211112 42.3 42.69 41.8 42.34 0.43% 0.45% 0% 8410 0.3545 38.06 42.15 0% 0 0% 0 0% 0 0% 0%
20211111 41.21 42.66 41.21 42.16 1.35% -0.07% 0% 7940 0.335 36.74 42.19 0% 0 0% 0 0% 0 0% 0%
20211110 41.99 42.48 41.05 41.6 0.7% -0.12% 0% 8577 0.3572 38.67 41.65 0% 0 0% 0 0% 0 0% 0%
20211109 40.59 41.92 40.18 41.31 1.8% 0.51% 0% 8847 0.3636 38.26 41.1 0% 0 0% 0 0% 0 0% 0%
20211108 39.79 40.94 39.5 40.58 1.88% 0.47% 0% 6415 0.2591 26.8 40.39 0% 0 0% 0 0% 0 0% 0%
20211105 39.47 40 39.1 39.83 1.32% 0.4% 0% 4822 0.1913 19.56 39.67 0% 0 0% 0 0% 0 0% 0%
20211104 39.17 39.4 39.01 39.31 0.33% 0.18% 0% 4039 0.1585 16.11 39.24 0% 0 0% 0 0% 0 0% 0%
20211103 38.86 39.21 38.56 39.18 1.14% 0.69% 0% 3146 0.1224 12.08 38.91 0% 0 0% 0 0% 0 0% 0%
20211102 39.88 40.38 38.73 38.74 -3.13% -1.77% 0% 6225 0.2455 23.41 39.44 0% 0 0% 0 0% 0 0% 0%
20211101 38.88 40.2 38.88 39.99 2.46% 0.4% 0% 6194 0.2467 25.17 39.83 0% 0 0% 0 0% 0 0% 0%
20211029 38.52 39.3 38.52 39.03 1.04% 0.18% 0% 4150 0.1617 17.61 38.96 0% 0 0% 0 0% 0 0% 0%
20211028 38.73 39.31 38 38.63 -0.23% 0.36% 0% 6103 0.2349 26.31 38.49 0% 0 0% 0 0% 0 0% 0%
20211027 41 41.12 38 38.72 -6.22% -1.53% 0% 10864 0.4272 49.8 39.32 0% 0 0% 0 0% 0 0% 0%
20211026 41.1 41.4 40.76 41.29 0.46% 0.58% 0% 4100 0.1683 21.52 41.05 0% 0 0% 0 0% 0 0% 0%
20211025 42.9 42.99 40.72 41.1 -4.2% -0.36% 0% 9801 0.4043 56.34 41.25 0% 0 0% 0 0% 0 0% 0%
20211022 43.82 43.82 42.8 42.9 -2.1% -0.28% 0% 7769 0.3342 51.34 43.02 0% 0 0% 0 0% 0 0% 0%
20211021 42.8 44.37 42.79 43.82 2.91% -0.16% 0% 12440 0.546 90.87 43.89 0% 0 0% 0 0% 0 0% 0%
20211020 43.57 43.57 42.38 42.58 -1.82% -0.42% 0% 8261 0.3532 68.43 42.76 0% 0 0% 0 0% 0 0% 0%
20211019 43.79 43.79 43.2 43.37 -0.5% -0.16% 0% 4436 0.1927 44.59 43.44 0% 0 0% 0 0% 0 0% 0%
20211018 43.41 43.93 43.05 43.59 -0.73% 0.37% 0% 6213 0.2698 58.01 43.43 0% 0 0% 0 0% 0 0% 0%
20211015 44.4 44.87 43.6 43.91 -1.06% -0.36% 0% 8133 0.3584 63.85 44.07 0% 0 0% 0 0% 0 0% 0%
20211014 43.26 44.38 43.07 44.38 2.59% 1.19% 0% 9379 0.4114 64.57 43.86 0% 0 0% 0 0% 0 0% 0%
20211013 42.5 43.48 42.36 43.26 1.81% 0.53% 0% 5190 0.2233 29.74 43.03 0% 0 0% 0 0% 0 0% 0%
20211012 43.53 43.53 42.25 42.49 -2.43% -0.54% 0% 7057 0.3015 31.52 42.72 0% 0 0% 0 0% 0 0% 0%
20211011 43.46 43.79 43 43.55 0.18% 0.28% 0% 6014 0.2612 21.37 43.43 0% 0 0% 0 0% 0 0% 0%
20211008 43.58 43.74 43.09 43.47 0.93% 0.23% 0% 6862 0.2976 21.97 43.37 0% 0 0% 0 0% 0 0% 0%
20210930 43.78 43.78 42.66 43.07 1.03% -0.16% 0% 7735 0.3337 21.43 43.14 0% 0 0% 0 0% 0 0% 0%
20210929 42.59 43.77 42.59 42.63 -1.95% -0.84% 0% 10253 0.4408 27.99 42.99 0% 0 0% 0 0% 0 0% 0%
20210928 44.43 44.7 43 43.48 -2.73% -0.34% 0% 14875 0.649 40.63 43.63 0% 0 0% 0 0% 0 0% 0%
20210927 48.49 48.5 43.21 44.7 -8.96% -2.83% 0% 28265 1.3002 82.06 46 0% 0 0% 0 0% 0 0% 0%
20210924 51.8 51.84 49 49.1 -5.05% -1.74% 0% 23408 1.1697 77.89 49.97 0% 0 0% 0 0% 0 0% 0%
20210923 53.09 53.82 51.42 51.71 -4.47% -1.13% 0% 31567 1.6511 113.26 52.3 0% 0 0% 0 0% 0 0% 0%
20210922 51.5 56.46 51.18 54.13 1.37% 0.48% 0% 43301 2.3327 168.28 53.87 0% 0 0% 0 0% 0 0% 0%
20210917 48.6 58.18 48.36 53.4 9.63% -0.09% 0% 56011 2.994 238.94 53.45 0% 0 0% 0 0% 0 0% 0%
20210916 49.08 51.1 48.54 48.71 -3.16% -2.01% 0% 31457 1.5638 154.3 49.71 0% 0 0% 0 0% 0 0% 0%
20210915 47.08 51.04 47.07 50.3 9.61% 1.43% 0% 47104 2.3358 255.41 49.59 0% 0 0% 0 0% 0 0% 0%
20210914 46.32 46.32 45.31 45.89 -1.18% 0.22% 0% 11396 0.5218 67.59 45.79 0% 0 0% 0 0% 0 0% 0%
20210913 47.81 48 46.44 46.44 -4.05% -0.98% 0% 14518 0.6809 81.78 46.9 0% 0 0% 0 0% 0 0% 0%
20210910 48.3 49.48 47.6 48.4 0.44% -0.12% 0% 10935 0.5299 59.19 48.46 0% 0 0% 0 0% 0 0% 0%
20210909 47.87 48.37 47.26 48.19 0.4% 0.54% 0% 9563 0.4584 47.15 47.93 0% 0 0% 0 0% 0 0% 0%
20210908 48.5 49.08 47.65 48 -1.56% -0.39% 0% 14670 0.707 64 48.19 0% 0 0% 0 0% 0 0% 0%
20210907 49.42 50.55 48.53 48.76 -1.22% -0.99% 0% 18907 0.9312 74.19 49.25 0% 0 0% 0 0% 0 0% 0%
20210906 48.5 49.43 47.89 49.36 3.11% 1.33% 0% 20463 0.9967 79.76 48.71 0% 0 0% 0 0% 0 0% 0%
20210729 43 44.58 43 43.92 3.73% 0.43% 0% 12468 0.5452 43.69 43.73 0% 0 0% 0 0% 0 0% 0%
20210728 43.9 44.21 41.8 42.34 -3.55% -0.61% 0% 12269 0.5226 39.25 42.6 0% 0 0% 0 0% 0 0% 0%
20210727 45.8 46.27 43.78 43.9 -4.46% -1.99% 0% 17199 0.7703 52.83 44.79 0% 0 0% 0 0% 0 0% 0%
20210726 48.55 48.55 45.26 45.95 -5.45% -1.46% 0% 21814 1.0172 66.99 46.63 0% 0 0% 0 0% 0 0% 0%
20210723 51.1 51.29 48.5 48.6 -4.61% -1.8% 0% 23441 1.1601 73.14 49.49 0% 0 0% 0 0% 0 0% 0%
20210722 50.61 52.86 50.54 50.95 -0.74% -1.01% 0% 22177 1.1415 68.35 51.47 0% 0 0% 0 0% 0 0% 0%
20210721 51.07 52.05 50.15 51.33 -1.1% 0.33% 0% 31264 1.5994 92.58 51.16 0% 0 0% 0 0% 0 0% 0%
20210720 48 52.69 47.5 51.9 7.7% 2.61% 0% 39103 1.9778 110.46 50.58 0% 0 0% 0 0% 0 0% 0%
20210719 48 48.61 47.5 48.19 1.18% 0.27% 0% 13628 0.6549 35.63 48.06 0% 0 0% 0 0% 0 0% 0%
20210716 48.31 48.7 47.58 47.63 0.11% -0.85% 0% 13064 0.6276 31.06 48.04 0% 0 0% 0 0% 0 0% 0%
20210715 48.7 48.74 47 47.58 -2.36% 0.11% 0% 18061 0.8585 39.69 47.53 0% 0 0% 0 0% 0 0% 0%
20210714 48.39 49.86 48.37 48.73 0.79% -0.85% 0% 20561 1.0105 43.36 49.15 0% 0 0% 0 0% 0 0% 0%
20210713 49.49 49.5 48.11 48.35 -2.77% -0.45% 0% 20894 1.0148 40.85 48.57 0% 0 0% 0 0% 0 0% 0%
20210712 49.6 50.85 48.6 49.73 -2.97% 0.79% 0% 31536 1.5559 56.19 49.34 0% 0 0% 0 0% 0 0% 0%
20210709 50.44 54.19 50.44 51.25 3.79% -1.78% 0% 33895 1.7685 57.4 52.18 0% 0 0% 0 0% 0 0% 0%
20210708 51 51.47 49.33 49.38 0.57% -1.95% 0% 24359 1.2266 34.26 50.36 0% 0 0% 0 0% 0 0% 0%
20210707 50 50.45 48.4 49.1 -3.99% -0.73% 0% 28760 1.4224 29.67 49.46 0% 0 0% 0 0% 0 0% 0%
20210706 49.61 52.06 48.2 51.14 2.9% 0.95% 0% 41656 2.1102 48.41 50.66 0% 0 0% 0 0% 0 0% 0%
20210705 48 51.38 47.5 49.7 5.88% 0% 0% 41406 2.058 53.28 49.7 0% 0 0% 0 0% 0 0% 0%
20210702 50.01 50.6 46.5 46.94 -6.12% -1.49% 0% 35421 1.6877 34.5 47.65 0% 0 0% 0 0% 0 0% 0%
20210701 53 53 49.88 50 -7.41% -1.34% 0% 46707 2.3671 31.29 50.68 0% 0 0% 0 0% 0 0% 0%
20210630 56 57.68 53 54 -2.53% -1.55% 0% 52058 2.8556 15.12 54.85 0% 0 0% 0 0% 0 0% 0%
20210629 55 57.63 52.5 55.4 -4.37% 0.24% 0% 61682 3.4094 39.51 55.27 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