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迈普301033
    4. 返回上一页 刷新
股票代码（例：sz301033）       403条   (进入N迈普股票专站) N迈普股票成本分析
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 38.24 38.43 37.63 37.8 -1.15% -0.53% 0% 3795 0.1442 68.03 38 0% 0 0% 0 0% 0 0% 0%
20230927 37.6 38.4 37.35 38.24 2.05% 0.34% 0% 4450 0.1696 80.19 38.11 0% 0 0% 0 0% 0 0% 0%
20230926 38.01 38.23 37.32 37.47 -1.42% -0.56% 0% 2877 0.1084 52.02 37.68 0% 0 0% 0 0% 0 0% 0%
20230925 37.97 38.37 37.8 38.01 0.24% -0.11% 0% 4174 0.1588 75.28 38.05 0% 0 0% 0 0% 0 0% 0%
20230922 37.79 38.05 37.16 37.92 0.45% 1.01% 0% 5098 0.1914 88.65 37.54 0% 0 0% 0 0% 0 0% 0%
20230921 38.35 38.58 37.6 37.75 -1% -0.66% 0% 4592 0.1745 83.01 38 0% 0 0% 0 0% 0 0% 0%
20230920 38.24 38.66 37.86 38.13 -0.34% 0.08% 0% 4441 0.1692 81.78 38.1 0% 0 0% 0 0% 0 0% 0%
20230919 38.47 38.99 37.74 38.26 -0.55% -0.03% 0% 5312 0.2033 102.25 38.27 0% 0 0% 0 0% 0 0% 0%
20230918 37.83 38.76 37.45 38.47 1.96% 0.44% 0% 7144 0.2736 143.25 38.3 0% 0 0% 0 0% 0 0% 0%
20230915 36.63 38.5 36.37 37.73 3.28% 0.16% 0% 9179 0.3458 193.52 37.67 0% 0 0% 0 0% 0 0% 0%
20230914 36.94 37.17 36.39 36.53 -0.81% -0.46% 0% 3809 0.1398 86.72 36.7 0% 0 0% 0 0% 0 0% 0%
20230913 37.41 37.44 36.45 36.83 -1.63% -0.16% 0% 3849 0.142 82.47 36.89 0% 0 0% 0 0% 0 0% 0%
20230912 37.67 37.67 37.1 37.44 0% 0.16% 0% 3518 0.1315 72.44 37.38 0% 0 0% 0 0% 0 0% 0%
20230911 36.8 37.95 36.4 37.44 2.38% 0.05% 0% 5273 0.1973 95.62 37.42 0% 0 0% 0 0% 0 0% 0%
20230908 36.48 37.14 36.35 36.57 -0.03% -0.33% 0% 3622 0.1329 60.21 36.69 0% 0 0% 0 0% 0 0% 0%
20230907 37.17 37.17 36.49 36.58 -1.67% -0.35% 0% 3683 0.1352 58.44 36.71 0% 0 0% 0 0% 0 0% 0%
20230906 36.67 37.24 36.6 37.2 0.54% 0.46% 0% 2274 0.0842 35.34 37.03 0% 0 0% 0 0% 0 0% 0%
20230905 37.18 37.54 36.73 37 -0.24% 0% 0% 3332 0.1233 49.84 37 0% 0 0% 0 0% 0 0% 0%
20230904 37.23 37.49 36.66 37.09 -0.13% 0.38% 0% 3843 0.142 54.28 36.95 0% 0 0% 0 0% 0 0% 0%
20230901 37.53 37.58 36.77 37.14 -0.3% 0.16% 0% 4409 0.1635 57.9 37.08 0% 0 0% 0 0% 0 0% 0%
20230831 36.99 37.45 36.3 37.25 0.62% 0.73% 0% 6223 0.2301 80.49 36.98 0% 0 0% 0 0% 0 0% 0%
20230830 36.85 37.29 36.13 37.02 1.7% 0.41% 0% 5660 0.2087 73.49 36.87 0% 0 0% 0 0% 0 0% 0%
20230829 34.29 36.56 34.11 36.4 7.34% 1.76% 0% 9723 0.3478 114.32 35.77 0% 0 0% 0 0% 0 0% 0%
20230828 36.5 36.7 33.91 33.91 -1.71% -3.88% 0% 9330 0.3292 113.15 35.28 0% 0 0% 0 0% 0 0% 0%
20230825 34.58 35.58 34.3 34.5 -0.66% -1.06% 0% 6852 0.2389 87.38 34.87 0% 0 0% 0 0% 0 0% 0%
20230824 35.21 35.58 34.3 34.73 -0.8% -0.6% 0% 5733 0.2003 70.72 34.94 0% 0 0% 0 0% 0 0% 0%
20230823 36.03 36.17 34.97 35.01 -2.8% -1.02% 0% 4840 0.1712 60.78 35.37 0% 0 0% 0 0% 0 0% 0%
20230822 37.19 37.22 35.23 36.02 -2.54% 0.06% 0% 7342 0.2643 91.1 36 0% 0 0% 0 0% 0 0% 0%
20230821 37.58 37.58 35.6 36.96 -3.7% 0.71% 0% 9780 0.3589 129.17 36.7 0% 0 0% 0 0% 0 0% 0%
20230818 39.11 39.6 38.36 38.38 -1.24% -1.44% 0% 4677 0.1821 69 38.94 0% 0 0% 0 0% 0 0% 0%
20230817 39.28 39.28 38.2 38.86 -1.02% 0.31% 0% 5713 0.2213 86.71 38.74 0% 0 0% 0 0% 0 0% 0%
20230816 39.71 40.5 39.18 39.26 -1.11% -1.6% 0% 8442 0.3368 135.15 39.9 0% 0 0% 0 0% 0 0% 0%
20230815 38.79 39.99 38.4 39.7 1.9% 1.04% 0% 7537 0.2961 122.43 39.29 0% 0 0% 0 0% 0 0% 0%
20230814 39.4 39.4 38.2 38.96 -1.12% 0.7% 0% 5834 0.2257 85.55 38.69 0% 0 0% 0 0% 0 0% 0%
20230811 38.88 40.21 38.5 39.4 1.65% -0.53% 0% 8629 0.3418 130.68 39.61 0% 0 0% 0 0% 0 0% 0%
20230810 38.4 38.95 38.2 38.76 0.62% 0.31% 0% 4943 0.191 78.98 38.64 0% 0 0% 0 0% 0 0% 0%
20230809 37.97 38.98 37.76 38.52 1.77% 0.13% 0% 6797 0.2615 110.94 38.47 0% 0 0% 0 0% 0 0% 0%
20230808 38.07 38.11 37.6 37.85 -0.73% 0.03% 0% 3858 0.146 65.11 37.84 0% 0 0% 0 0% 0 0% 0%
20230807 38.42 38.55 37.72 38.13 -0.81% 0.5% 0% 5956 0.226 100.19 37.94 0% 0 0% 0 0% 0 0% 0%
20230804 38.77 38.89 38.34 38.44 -0.59% -0.26% 0% 2802 0.108 48.6 38.54 0% 0 0% 0 0% 0 0% 0%
20230803 38.16 38.68 37.97 38.67 1.47% 0.57% 0% 4153 0.1597 70.85 38.45 0% 0 0% 0 0% 0 0% 0%
20230802 38.5 38.74 37.78 38.11 -1.01% 0.08% 0% 6686 0.2546 112.95 38.08 0% 0 0% 0 0% 0 0% 0%
20230801 40.89 40.96 38.01 38.5 -5.15% -1.91% 0% 12901 0.5064 231.77 39.25 0% 0 0% 0 0% 0 0% 0%
20230731 40.88 41.29 40.32 40.59 -0.81% 0% 0% 4383 0.1779 94.09 40.59 0% 0 0% 0 0% 0 0% 0%
20230728 40.8 41 40.01 40.92 0.22% 0.44% 0% 2634 0.1073 56.38 40.74 0% 0 0% 0 0% 0 0% 0%
20230727 41 41.56 40.7 40.83 -1.02% -0.39% 0% 2847 0.1167 58.93 40.99 0% 0 0% 0 0% 0 0% 0%
20230726 40.98 41.57 40.42 41.25 1.13% 0% 0% 4330 0.1786 88.1 41.25 0% 0 0% 0 0% 0 0% 0%
20230725 40.9 40.9 40.46 40.79 0.22% 0.17% 0% 3740 0.1523 74.96 40.72 0% 0 0% 0 0% 0 0% 0%
20230724 39.9 41.28 39.68 40.7 2.03% 0.32% 0% 4587 0.1861 86.77 40.57 0% 0 0% 0 0% 0 0% 0%
20230721 40.12 40.65 39.8 39.89 0.15% -0.62% 0% 3545 0.1423 66.49 40.14 0% 0 0% 0 0% 0 0% 0%
20230720 40.44 40.7 39.72 39.83 -1.26% -0.85% 0% 4105 0.1649 78.11 40.17 0% 0 0% 0 0% 0 0% 0%
20230719 40.96 41.25 40 40.34 -1.18% -0.44% 0% 4647 0.1883 90.45 40.52 0% 0 0% 0 0% 0 0% 0%
20230718 41.63 41.88 40.82 40.82 -1.95% -0.99% 0% 5134 0.2117 100.96 41.23 0% 0 0% 0 0% 0 0% 0%
20230717 41.28 42.02 40.82 41.63 0.48% 0.17% 0% 5036 0.2093 94.27 41.56 0% 0 0% 0 0% 0 0% 0%
20230714 42.18 42.31 41.27 41.43 -1.12% -0.46% 0% 4284 0.1783 78.22 41.62 0% 0 0% 0 0% 0 0% 0%
20230713 41.72 42.21 41.33 41.9 0.99% -0.07% 0% 3251 0.1363 56.93 41.93 0% 0 0% 0 0% 0 0% 0%
20230712 41.96 42.34 41.46 41.49 -1.03% -0.84% 0% 2825 0.1182 46 41.84 0% 0 0% 0 0% 0 0% 0%
20230711 42.3 42.79 41.75 41.92 -1.34% -0.47% 0% 4240 0.1786 63.5 42.12 0% 0 0% 0 0% 0 0% 0%
20230710 42.72 43.05 42.36 42.49 -1.02% -0.35% 0% 3539 0.1509 57.66 42.64 0% 0 0% 0 0% 0 0% 0%
20230707 43.28 43.3 42.6 42.93 -0.74% 0% 0% 2488 0.1068 39.08 42.93 0% 0 0% 0 0% 0 0% 0%
20230706 43.7 43.72 42.9 43.25 -0.41% -0.05% 0% 2653 0.1148 38.34 43.27 0% 0 0% 0 0% 0 0% 0%
20230705 43.81 43.96 43.08 43.43 -0.89% -0.23% 0% 4252 0.1851 59.42 43.53 0% 0 0% 0 0% 0 0% 0%
20230704 43.19 43.88 42.6 43.82 1.46% 1.22% 0% 6925 0.2998 92.19 43.29 0% 0 0% 0 0% 0 0% 0%
20230703 43.93 44.13 42.9 43.19 -1.75% -0.28% 0% 5260 0.2278 70.59 43.31 0% 0 0% 0 0% 0 0% 0%
20230630 44.16 44.85 43.77 43.96 -0.45% -0.66% 0% 5727 0.2534 76.66 44.25 0% 0 0% 0 0% 0 0% 0%
20230629 42.69 44.4 42.28 44.16 4.55% 1.31% 0% 8999 0.3923 117.91 43.59 0% 0 0% 0 0% 0 0% 0%
20230628 43.29 43.72 42.1 42.24 -2.94% -0.73% 0% 6943 0.2954 92.91 42.55 0% 0 0% 0 0% 0 0% 0%
20230627 42.98 43.79 42.77 43.52 1.97% 0.12% 0% 3865 0.168 53.27 43.47 0% 0 0% 0 0% 0 0% 0%
20230626 42.85 43.65 42.3 42.68 -1.61% -0.56% 0% 5908 0.2536 76.31 42.92 0% 0 0% 0 0% 0 0% 0%
20230621 44.9 44.9 43.3 43.38 -2.67% -1.14% 0% 6645 0.2916 83.05 43.88 0% 0 0% 0 0% 0 0% 0%
20230620 44.35 45 44.02 44.57 0.47% -0.16% 0% 5826 0.2601 70.83 44.64 0% 0 0% 0 0% 0 0% 0%
20230619 44.04 45.2 43.68 44.36 0.75% -0.14% 0% 6925 0.3076 78.44 44.42 0% 0 0% 0 0% 0 0% 0%
20230616 43.85 44.79 43.66 44.03 0.16% -0.52% 0% 6571 0.2908 65.91 44.26 0% 0 0% 0 0% 0 0% 0%
20230615 43.6 44.49 42.9 43.96 1.41% 0.85% 0% 7250 0.316 58.28 43.59 0% 0 0% 0 0% 0 0% 0%
20230614 43.15 43.72 42.15 43.35 0.58% 0.91% 0% 6334 0.2721 39.15 42.96 0% 0 0% 0 0% 0 0% 0%
20230613 43 43.68 42.51 43.1 -0.69% 0.21% 0% 4817 0.2072 23.73 43.01 0% 0 0% 0 0% 0 0% 0%
20230612 43.26 43.9 42.52 43.4 -0.28% 0.72% 0% 6865 0.2958 27.82 43.09 0% 0 0% 0 0% 0 0% 0%
20230609 42.5 43.8 42.2 43.52 2.47% 0.35% 0% 8183 0.3549 31.79 43.37 0% 0 0% 0 0% 0 0% 0%
20230608 43.82 44.19 42.17 42.47 -3.08% -0.93% 0% 10624 0.4555 41.52 42.87 0% 0 0% 0 0% 0 0% 0%
20230607 44.01 45.28 43.04 43.82 -0.25% -0.52% 0% 10711 0.4718 43.75 44.05 0% 0 0% 0 0% 0 0% 0%
20230606 46 46.12 43.6 43.93 -3.39% -1.46% 0% 11905 0.5307 50.43 44.58 0% 0 0% 0 0% 0 0% 0%
20230605 44.2 46.16 44.11 45.47 2.34% 0.11% 0% 17875 0.8118 79.52 45.42 0% 0 0% 0 0% 0 0% 0%
20230602 47.5 47.66 44.43 44.43 -8.54% -2.33% 0% 29078 1.3229 138.35 45.49 0% 0 0% 0 0% 0 0% 0%
20230601 46.58 49.24 44.88 48.58 3.91% 2.23% 0% 39488 1.8763 211.71 47.52 0% 0 0% 0 0% 0 0% 0%
20230531 47.62 50.28 46.06 46.95 -1.98% -2.57% 0% 43886 2.115 292.38 48.19 0% 0 0% 0 0% 0 0% 0%
20230530 49.6 53 46.3 47.9 4.04% -1.96% 0% 45039 2.2007 448.44 48.86 0% 0 0% 0 0% 0 0% 0%
20230529 43.04 46.16 42.9 46.04 7.97% 3.16% 0% 18429 0.8225 284.39 44.63 0% 0 0% 0 0% 0 0% 0%
20230526 42.3 42.98 42 42.64 0.8% 0.21% 0% 3666 0.156 69.75 42.55 0% 0 0% 0 0% 0 0% 0%
20230525 42.9 43.9 41.8 42.3 -2.47% -0.52% 0% 6059 0.2576 111.84 42.52 0% 0 0% 0 0% 0 0% 0%
20230524 43.24 43.76 42.51 43.37 -0.21% 0.3% 0% 4655 0.2013 87.58 43.24 0% 0 0% 0 0% 0 0% 0%
20230523 43.3 44.18 42.63 43.46 0.79% -0.62% 0% 4805 0.2101 88.42 43.73 0% 0 0% 0 0% 0 0% 0%
20230522 43.03 43.55 42.5 43.12 0.21% 0.09% 0% 3777 0.1627 66.48 43.08 0% 0 0% 0 0% 0 0% 0%
20230519 41.73 43.12 41.02 43.03 2.87% 1.08% 0% 6956 0.2961 115.09 42.57 0% 0 0% 0 0% 0 0% 0%
20230518 40.02 41.85 40.02 41.83 2.27% 1.48% 0% 6004 0.2475 94.84 41.22 0% 0 0% 0 0% 0 0% 0%
20230517 40.33 41 39.66 40.9 1.16% 1.01% 0% 3682 0.1491 56.1 40.49 0% 0 0% 0 0% 0 0% 0%
20230516 40.2 41.23 39.6 40.43 0.8% 0.27% 0% 4844 0.1953 69.76 40.32 0% 0 0% 0 0% 0 0% 0%
20230515 40.16 40.62 39.53 40.11 -0.79% 0.22% 0% 4435 0.1775 60.76 40.02 0% 0 0% 0 0% 0 0% 0%
20230510 40.68 41.4 40.01 40.4 -0.69% -0.49% 0% 5699 0.2314 73.28 40.6 0% 0 0% 0 0% 0 0% 0%
20230509 41.77 42.41 40.6 40.68 -3.1% -1.02% 0% 6435 0.2645 86.96 41.1 0% 0 0% 0 0% 0 0% 0%
20230508 41.5 43.72 41.5 41.98 -0.76% -0.78% 0% 6578 0.2783 90.46 42.31 0% 0 0% 0 0% 0 0% 0%
20230505 42.01 43.63 42.01 42.3 -1.49% -0.73% 0% 6555 0.2793 90.99 42.61 0% 0 0% 0 0% 0 0% 0%
20230504 42.87 43.88 42.39 42.94 0.85% -0.32% 0% 6730 0.2899 96.4 43.08 0% 0 0% 0 0% 0 0% 0%
20230428 43.2 43.25 41.7 42.58 -0.35% 0.76% 0% 7744 0.3273 101.7 42.26 0% 0 0% 0 0% 0 0% 0%
20230427 41.15 43.28 41.01 42.73 1.98% 0.85% 0% 6776 0.2871 82.06 42.37 0% 0 0% 0 0% 0 0% 0%
20230426 40.34 42.55 40.34 41.9 4.44% 0.72% 0% 6548 0.2724 74.38 41.6 0% 0 0% 0 0% 0 0% 0%
20230425 41.87 42.19 39.71 40.12 -3.67% -0.89% 0% 7816 0.3164 85.48 40.48 0% 0 0% 0 0% 0 0% 0%
20230424 41.72 42.51 41.35 41.65 -0.05% -0.14% 0% 6040 0.2519 66.66 41.71 0% 0 0% 0 0% 0 0% 0%
20230421 42.67 43.5 41.51 41.67 -2.55% -1.84% 0% 6552 0.2781 68.21 42.45 0% 0 0% 0 0% 0 0% 0%
20230420 44.25 44.5 42.6 42.76 -2.95% -0.97% 0% 7001 0.3023 69.22 43.18 0% 0 0% 0 0% 0 0% 0%
20230419 45.46 45.59 43.78 44.06 -3.08% -0.92% 0% 6265 0.2786 62.57 44.47 0% 0 0% 0 0% 0 0% 0%
20230418 46.34 46.34 45.11 45.46 -1.84% 0.07% 0% 4995 0.2269 48.17 45.43 0% 0 0% 0 0% 0 0% 0%
20230417 45.9 47.49 45.12 46.31 0.72% -0.39% 0% 10856 0.5047 100.77 46.49 0% 0 0% 0 0% 0 0% 0%
20230414 44.34 46.34 43.82 45.98 3.91% 1.08% 0% 13380 0.6086 128.14 45.49 0% 0 0% 0 0% 0 0% 0%
20230413 43.44 45.29 42.6 44.25 1.49% 0.23% 0% 10233 0.4518 102.41 44.15 0% 0 0% 0 0% 0 0% 0%
20230412 43 43.99 42.82 43.6 1.16% 0.46% 0% 7371 0.3199 75.59 43.4 0% 0 0% 0 0% 0 0% 0%
20230411 44.56 44.77 42.79 43.1 -2.49% -1.4% 0% 8692 0.3799 87.91 43.71 0% 0 0% 0 0% 0 0% 0%
20230410 45.73 45.85 43.96 44.2 -3.35% -0.96% 0% 12034 0.5371 120.89 44.63 0% 0 0% 0 0% 0 0% 0%
20230407 43.5 46.49 43.15 45.73 4.77% 0.66% 0% 12484 0.5671 122.8 45.43 0% 0 0% 0 0% 0 0% 0%
20230406 42.84 43.97 42.36 43.65 2.63% 0.34% 0% 8841 0.3846 88.7 43.5 0% 0 0% 0 0% 0 0% 0%
20230404 43.84 43.88 42.17 42.53 -3.01% -0.47% 0% 12166 0.5199 125.05 42.73 0% 0 0% 0 0% 0 0% 0%
20230403 44.56 45.27 43.03 43.85 -1.86% 0.32% 0% 11891 0.5198 129.14 43.71 0% 0 0% 0 0% 0 0% 0%
20230331 45.1 45.69 44.29 44.68 -0.93% -0.42% 0% 5342 0.2397 60.46 44.87 0% 0 0% 0 0% 0 0% 0%
20230330 45.12 45.5 44.15 45.1 0.22% 0.62% 0% 5632 0.2524 60.8 44.82 0% 0 0% 0 0% 0 0% 0%
20230329 45.89 46.19 44.98 45 -1.53% -0.66% 0% 5879 0.2663 63.25 45.3 0% 0 0% 0 0% 0 0% 0%
20230328 44.9 46.89 44.9 45.7 1.26% -0.61% 0% 8896 0.409 95.43 45.98 0% 0 0% 0 0% 0 0% 0%
20230327 45.99 46.35 44.83 45.13 -2.15% -0.62% 0% 10823 0.4915 114.66 45.41 0% 0 0% 0 0% 0 0% 0%
20230324 44.96 47.68 44.96 46.12 2.65% -0.52% 0% 14902 0.6909 156.73 46.36 0% 0 0% 0 0% 0 0% 0%
20230323 44.85 45.96 44.5 44.93 -0.88% -0.24% 0% 5591 0.2518 54.59 45.04 0% 0 0% 0 0% 0 0% 0%
20230322 45.8 46.5 45.25 45.33 -0.5% -0.85% 0% 4046 0.185 38.66 45.72 0% 0 0% 0 0% 0 0% 0%
20230321 44.03 45.77 43.99 45.56 3.47% 1.09% 0% 8312 0.3746 77.28 45.07 0% 0 0% 0 0% 0 0% 0%
20230320 43.94 44.49 42.73 44.03 0.23% 0.76% 0% 9469 0.4138 83.44 43.7 0% 0 0% 0 0% 0 0% 0%
20230317 45.28 45.69 43.6 43.93 -2.79% -0.72% 0% 8404 0.3719 71.12 44.25 0% 0 0% 0 0% 0 0% 0%
20230316 45.25 45.88 44.86 45.19 -0.79% -0.35% 0% 5709 0.2589 48.28 45.35 0% 0 0% 0 0% 0 0% 0%
20230315 45.19 46.62 45 45.55 1.67% -0.7% 0% 7580 0.3477 62.59 45.87 0% 0 0% 0 0% 0 0% 0%
20230314 45.2 46.09 44.08 44.8 -0.88% -0.51% 0% 9185 0.4136 69.38 45.03 0% 0 0% 0 0% 0 0% 0%
20230313 45.5 46.4 44.83 45.2 -0.66% -0.55% 0% 13861 0.63 101.67 45.45 0% 0 0% 0 0% 0 0% 0%
20230310 48.39 48.98 45.39 45.5 -5.97% -2.15% 0% 22767 1.0587 159.92 46.5 0% 0 0% 0 0% 0 0% 0%
20230309 47.83 48.79 46.71 48.39 1.72% 0.12% 0% 6526 0.3154 42.94 48.33 0% 0 0% 0 0% 0 0% 0%
20230308 47.47 48.72 47.36 47.57 -0.61% -0.71% 0% 5719 0.274 32.09 47.91 0% 0 0% 0 0% 0 0% 0%
20230307 48.67 50.28 47.52 47.86 -2.35% -1.26% 0% 10589 0.5132 57.96 48.47 0% 0 0% 0 0% 0 0% 0%
20230306 47.86 49.63 47.16 49.01 2.3% 0.49% 0% 14969 0.7301 82.98 48.77 0% 0 0% 0 0% 0 0% 0%
20230303 47.57 48.49 47.04 47.91 1.42% 0.5% 0% 11843 0.5645 63.38 47.67 0% 0 0% 0 0% 0 0% 0%
20230302 47.41 47.84 46.92 47.24 -1.19% -0.19% 0% 10618 0.5025 53.31 47.33 0% 0 0% 0 0% 0 0% 0%
20230301 49.2 49.25 47.19 47.81 -2.83% -0.08% 0% 15443 0.7389 72.16 47.85 0% 0 0% 0 0% 0 0% 0%
20230228 49.97 51.86 48.7 49.2 -0.81% -0.93% 0% 13172 0.6541 63.43 49.66 0% 0 0% 0 0% 0 0% 0%
20230227 53.15 53.6 49.55 49.6 -7.46% -2.8% 0% 20736 1.0581 97.01 51.03 0% 0 0% 0 0% 0 0% 0%
20230224 51.33 55.2 50 53.6 4.48% 0.53% 0% 33640 1.7937 150.25 53.32 0% 0 0% 0 0% 0 0% 0%
20230223 47.07 51.56 46.5 51.3 8.99% 3.14% 0% 30262 1.5053 138.86 49.74 0% 0 0% 0 0% 0 0% 0%
20230222 47.46 49.01 46.13 47.07 -0.53% -0.19% 0% 12316 0.5808 55.75 47.16 0% 0 0% 0 0% 0 0% 0%
20230221 47.53 48.08 46.52 47.32 -0.4% 0.02% 0% 9497 0.4493 44.17 47.31 0% 0 0% 0 0% 0 0% 0%
20230220 48.97 49.02 46.34 47.51 -0.98% 0.4% 0% 17693 0.8373 83.37 47.32 0% 0 0% 0 0% 0 0% 0%
20230217 49.23 51.47 47.95 47.98 -2.68% -3.11% 0% 21872 1.083 114.32 49.52 0% 0 0% 0 0% 0 0% 0%
20230216 48.23 50.93 46.99 49.3 3.61% 0.35% 0% 26759 1.3148 150.11 49.13 0% 0 0% 0 0% 0 0% 0%
20230215 48.57 49.41 47.33 47.58 -0.56% -1.67% 0% 16806 0.8132 106.3 48.39 0% 0 0% 0 0% 0 0% 0%
20230214 49.45 49.58 47 47.85 -0.95% -1.32% 0% 25089 1.2165 171.15 48.49 0% 0 0% 0 0% 0 0% 0%
20230213 44.66 48.98 44.66 48.31 11.31% 0.96% 0% 43120 2.0634 344.84 47.85 0% 0 0% 0 0% 0 0% 0%
20230210 44.34 45 42.55 43.4 -0.89% -1.05% 0% 15642 0.6861 169.55 43.86 0% 0 0% 0 0% 0 0% 0%
20230209 41.5 46.92 41.5 43.79 5.82% -0.97% 0% 24353 1.0768 312.15 44.22 0% 0 0% 0 0% 0 0% 0%
20230208 41.59 42.22 41.04 41.38 -0.53% -0.58% 0% 8161 0.3397 133.84 41.62 0% 0 0% 0 0% 0 0% 0%
20230207 40.6 41.65 40.21 41.6 3.38% 1.61% 0% 7967 0.3262 137.22 40.94 0% 0 0% 0 0% 0 0% 0%
20230206 40.27 40.87 39.72 40.24 -1.15% 0.05% 0% 6718 0.2702 123.83 40.22 0% 0 0% 0 0% 0 0% 0%
20230203 40 41.88 40 40.71 1.55% -0.46% 0% 8971 0.3669 175.37 40.9 0% 0 0% 0 0% 0 0% 0%
20230202 39.6 40.38 39.09 40.09 1.11% 0.6% 0% 5521 0.22 112.92 39.85 0% 0 0% 0 0% 0 0% 0%
20230201 39.08 39.65 38.96 39.65 1.8% 0.74% 0% 6870 0.2704 144.38 39.36 0% 0 0% 0 0% 0 0% 0%
20230131 39 39.1 38.52 38.95 0% 0.28% 0% 2639 0.1025 59.77 38.84 0% 0 0% 0 0% 0 0% 0%
20230130 39.15 39.5 38.65 38.95 0.39% -0.08% 0% 3843 0.1498 87.71 38.98 0% 0 0% 0 0% 0 0% 0%
20230120 38.99 39.15 38.52 38.8 0.05% 0.03% 0% 2552 0.099 60.31 38.79 0% 0 0% 0 0% 0 0% 0%
20230119 38.5 38.96 37.87 38.78 1.52% 0.44% 0% 4546 0.1755 93.89 38.61 0% 0 0% 0 0% 0 0% 0%
20230118 38.6 38.85 38.2 38.2 -1.77% -0.6% 0% 4496 0.1728 104.92 38.43 0% 0 0% 0 0% 0 0% 0%
20230117 39.29 39.52 38.61 38.89 -1.04% -0.05% 0% 3197 0.1244 78.28 38.91 0% 0 0% 0 0% 0 0% 0%
20230116 39 39.87 38.2 39.3 1.05% -0.05% 0% 4311 0.1695 107.04 39.32 0% 0 0% 0 0% 0 0% 0%
20230113 38.4 38.98 37.82 38.89 2.34% 0.62% 0% 5928 0.2291 148.36 38.65 0% 0 0% 0 0% 0 0% 0%
20230112 38.38 38.52 37.82 38 -0.08% -0.37% 0% 3951 0.1507 100.17 38.14 0% 0 0% 0 0% 0 0% 0%
20230111 38.28 38.86 37.97 38.03 -1.48% -0.89% 0% 3307 0.1269 82.26 38.37 0% 0 0% 0 0% 0 0% 0%
20230110 38.71 38.88 38.09 38.6 -0.28% -0.05% 0% 3035 0.1172 74.78 38.62 0% 0 0% 0 0% 0 0% 0%
20230109 38.79 38.79 37.81 38.71 0.62% 0.52% 0% 2298 0.0885 55.86 38.51 0% 0 0% 0 0% 0 0% 0%
20230106 38.47 38.98 38.02 38.47 0% -0.03% 0% 3415 0.1314 82.13 38.48 0% 0 0% 0 0% 0 0% 0%
20230105 37.94 38.66 37.35 38.47 1.4% 0.63% 0% 3824 0.1462 92.58 38.23 0% 0 0% 0 0% 0 0% 0%
20230104 37.73 38.25 37.01 37.94 0.74% 0.45% 0% 3185 0.1203 78.49 37.77 0% 0 0% 0 0% 0 0% 0%
20230103 36.85 37.79 36.85 37.66 2.11% 0.48% 0% 3351 0.1256 83.67 37.48 0% 0 0% 0 0% 0 0% 0%
20221230 37.36 37.55 36.37 36.88 -1.28% 0.14% 0% 3961 0.1459 96.04 36.83 0% 0 0% 0 0% 0 0% 0%
20221229 36.04 37.66 36.04 37.36 3.61% 0.89% 0% 5012 0.1856 123.97 37.03 0% 0 0% 0 0% 0 0% 0%
20221228 37.1 37.69 35.85 36.06 -3.56% -1.37% 0% 4904 0.1793 122.04 36.56 0% 0 0% 0 0% 0 0% 0%
20221227 37.42 37.69 36.28 37.39 0.46% 1.47% 0% 3205 0.1181 83.88 36.85 0% 0 0% 0 0% 0 0% 0%
20221226 37.9 37.9 37.09 37.22 -0.83% -0.19% 0% 2373 0.0885 62.15 37.29 0% 0 0% 0 0% 0 0% 0%
20221223 37.02 38.11 37 37.53 1.02% 0.19% 0% 2515 0.0942 60.75 37.46 0% 0 0% 0 0% 0 0% 0%
20221222 38.79 38.79 36.93 37.15 -2.9% -1.3% 0% 2649 0.0997 62.47 37.64 0% 0 0% 0 0% 0 0% 0%
20221221 38.36 38.79 37.9 38.26 -0.83% -0.23% 0% 2214 0.0849 48 38.35 0% 0 0% 0 0% 0 0% 0%
20221220 38.22 38.8 38.16 38.58 0.36% 0.31% 0% 1339 0.0515 26.89 38.46 0% 0 0% 0 0% 0 0% 0%
20221219 40.22 40.22 38.15 38.44 -3.17% -1.08% 0% 3577 0.139 67.1 38.86 0% 0 0% 0 0% 0 0% 0%
20221216 40.2 40.49 39.21 39.7 -1.07% 0% 0% 3116 0.1237 58.13 39.7 0% 0 0% 0 0% 0 0% 0%
20221215 40.86 41.38 40.08 40.13 -1.79% -0.74% 0% 3807 0.1539 70.31 40.43 0% 0 0% 0 0% 0 0% 0%
20221214 40.5 41.1 40.2 40.86 0.15% 0.49% 0% 3195 0.1299 50.28 40.66 0% 0 0% 0 0% 0 0% 0%
20221213 41.55 41.85 40.77 40.8 -1.81% -0.63% 0% 4189 0.172 75.65 41.06 0% 0 0% 0 0% 0 0% 0%
20221212 40.7 41.66 40 41.55 2.09% 1.12% 0% 6209 0.2551 112.2 41.09 0% 0 0% 0 0% 0 0% 0%
20221209 41.07 41.97 40.61 40.7 -1.17% -0.61% 0% 3370 0.138 64.14 40.95 0% 0 0% 0 0% 0 0% 0%
20221208 41.37 42.36 40.6 41.18 -1.1% -0.29% 0% 6804 0.281 130.25 41.3 0% 0 0% 0 0% 0 0% 0%
20221207 41.06 42.05 40.57 41.64 0.75% 0.63% 0% 5578 0.2308 108.83 41.38 0% 0 0% 0 0% 0 0% 0%
20221206 40.8 41.44 40.38 41.33 0.9% 1.22% 0% 5716 0.2334 101.04 40.83 0% 0 0% 0 0% 0 0% 0%
20221205 41.5 41.67 40.75 40.96 -0.53% -0.15% 0% 4566 0.1873 77.48 41.02 0% 0 0% 0 0% 0 0% 0%
20221202 41.2 41.64 40.31 41.18 0.56% 0.02% 0% 4268 0.1757 62.59 41.17 0% 0 0% 0 0% 0 0% 0%
20221201 40.68 41.3 40.44 40.95 1.94% 0.05% 0% 4610 0.1887 61.53 40.93 0% 0 0% 0 0% 0 0% 0%
20221130 41.23 41.37 40 40.17 -1.64% -0.62% 0% 3798 0.1535 46.23 40.42 0% 0 0% 0 0% 0 0% 0%
20221129 39.63 41.2 39.21 40.84 2.61% 0.54% 0% 3961 0.1609 44.65 40.62 0% 0 0% 0 0% 0 0% 0%
20221125 41.5 41.5 40.23 40.4 -2.46% -0.39% 0% 2786 0.113 29.45 40.56 0% 0 0% 0 0% 0 0% 0%
20221124 40.64 41.47 40.52 41.42 2.25% 1.17% 0% 3229 0.1322 30.44 40.94 0% 0 0% 0 0% 0 0% 0%
20221123 41.3 42.46 39.95 40.51 -3.27% -0.22% 0% 5136 0.2085 43.98 40.6 0% 0 0% 0 0% 0 0% 0%
20221122 43.24 43.82 40.69 41.88 -3.52% -0.71% 0% 9760 0.4117 81.37 42.18 0% 0 0% 0 0% 0 0% 0%
20221121 44.37 44.37 42.87 43.41 -2.19% 0.14% 0% 6881 0.2983 59.72 43.35 0% 0 0% 0 0% 0 0% 0%
20221118 43.8 45.97 43.71 44.38 0.43% -1.36% 0% 11057 0.4974 98.73 44.99 0% 0 0% 0 0% 0 0% 0%
20221117 43.6 44.48 42.92 44.19 1.12% 1.33% 0% 8959 0.3907 79.92 43.61 0% 0 0% 0 0% 0 0% 0%
20221116 44 45.5 43.37 43.7 -1.11% -0.88% 0% 8353 0.3683 78.46 44.09 0% 0 0% 0 0% 0 0% 0%
20221115 44.46 44.72 43.35 44.19 -1.19% 0.73% 0% 8705 0.3819 80.14 43.87 0% 0 0% 0 0% 0 0% 0%
20221114 44.4 45.45 42.92 44.72 -0.36% 0.88% 0% 9556 0.4236 88.69 44.33 0% 0 0% 0 0% 0 0% 0%
20221111 45.38 46.5 44.47 44.88 1.1% -1.38% 0% 13932 0.6341 132.33 45.51 0% 0 0% 0 0% 0 0% 0%
20221110 45.75 46.39 44.31 44.39 -3.48% -1.36% 0% 12670 0.5702 119.14 45 0% 0 0% 0 0% 0 0% 0%
20221109 45.1 46.5 44.13 45.99 2.11% 0.46% 0% 11905 0.545 113.25 45.78 0% 0 0% 0 0% 0 0% 0%
20221108 43.88 45.1 43.35 45.04 1.95% 1.51% 0% 8839 0.3922 79.91 44.37 0% 0 0% 0 0% 0 0% 0%
20221107 44.8 45.78 43.46 44.18 -0.88% -0.11% 0% 9477 0.4192 79.46 44.23 0% 0 0% 0 0% 0 0% 0%
20221104 44.4 44.9 43.67 44.57 0.38% 0.54% 0% 8802 0.3902 67.05 44.33 0% 0 0% 0 0% 0 0% 0%
20221103 44.73 45.64 43.76 44.4 -1.42% 0.05% 0% 6510 0.2889 45.42 44.38 0% 0 0% 0 0% 0 0% 0%
20221102 44.59 46.1 43.9 45.04 0.85% -0.22% 0% 11058 0.4992 67.74 45.14 0% 0 0% 0 0% 0 0% 0%
20221101 43.34 45 42.53 44.66 3.09% 1.89% 0% 9072 0.3976 52.42 43.83 0% 0 0% 0 0% 0 0% 0%
20221031 42.57 44.32 42.57 43.32 2.41% 0.02% 0% 10336 0.4477 52.03 43.31 0% 0 0% 0 0% 0 0% 0%
20221028 45.7 45.94 42.3 42.3 -7.48% -3.34% 0% 14498 0.6344 67.02 43.76 0% 0 0% 0 0% 0 0% 0%
20221027 45.1 46.75 44.46 45.72 -2.2% 0.9% 0% 13197 0.5979 57.55 45.31 0% 0 0% 0 0% 0 0% 0%
20221026 45.25 47.45 45.24 46.75 4.24% 0.47% 0% 13768 0.6406 58.37 46.53 0% 0 0% 0 0% 0 0% 0%
20221025 46.99 46.99 43.8 44.85 -4.84% -0.33% 0% 17045 0.7671 71.44 45 0% 0 0% 0 0% 0 0% 0%
20221024 49.07 49.97 46.12 47.13 -5.17% -1.01% 0% 20279 0.9654 91.85 47.61 0% 0 0% 0 0% 0 0% 0%
20221021 48.2 50.47 47.8 49.7 2.16% 1.14% 0% 19338 0.9503 92.88 49.14 0% 0 0% 0 0% 0 0% 0%
20221020 45.69 49.44 45.2 48.65 5.67% 1.48% 0% 27040 1.2962 133.75 47.94 0% 0 0% 0 0% 0 0% 0%
20221019 47 47.38 45.77 46.04 -3.24% -0.5% 0% 15253 0.7058 79.9 46.27 0% 0 0% 0 0% 0 0% 0%
20221018 45.96 49.92 44.46 47.58 3.89% 0.38% 0% 29615 1.4038 162.38 47.4 0% 0 0% 0 0% 0 0% 0%
20221017 46.19 47.3 45.16 45.8 -0.39% -0.56% 0% 28009 1.29 166.63 46.06 0% 0 0% 0 0% 0 0% 0%
20220720 38.76 41.3 38.75 40.79 5.24% 1.17% 0% 7033 0.2836 124.13 40.32 0% 0 0% 0 0% 0 0% 0%
20220719 38.99 39.73 38.33 38.76 -0.87% -0.23% 0% 2219 0.0862 34.1 38.85 0% 0 0% 0 0% 0 0% 0%
20220718 39.18 39.45 38.12 39.1 -0.28% 0.7% 0% 2928 0.1137 33.96 38.83 0% 0 0% 0 0% 0 0% 0%
20220715 39.01 40.18 38.08 39.21 -0.48% -0.28% 0% 3637 0.143 41.55 39.32 0% 0 0% 0 0% 0 0% 0%
20220714 38.83 39.68 38.69 39.4 1.44% 0.2% 0% 2121 0.0834 23 39.32 0% 0 0% 0 0% 0 0% 0%
20220713 39.71 40.17 38.46 38.84 -2.29% -0.69% 0% 3705 0.1449 36.21 39.11 0% 0 0% 0 0% 0 0% 0%
20220712 42.41 42.41 39.71 39.75 -6.29% -1.85% 0% 8277 0.3352 81.28 40.5 0% 0 0% 0 0% 0 0% 0%
20220711 43.6 43.95 42.25 42.42 -3.02% -1.19% 0% 5209 0.2236 56.15 42.93 0% 0 0% 0 0% 0 0% 0%
20220708 44.98 44.98 43.05 43.74 -1.04% 0.16% 0% 5397 0.2357 59.74 43.67 0% 0 0% 0 0% 0 0% 0%
20220707 45.92 46.48 43.3 44.2 -3.72% 0.41% 0% 8930 0.3931 97.94 44.02 0% 0 0% 0 0% 0 0% 0%
20220706 45.09 47.37 44.63 45.91 -0.65% 0.44% 0% 11749 0.537 136.51 45.71 0% 0 0% 0 0% 0 0% 0%
20220705 42.13 50.28 42.07 46.21 10.05% -1.07% 0% 19238 0.8986 251.86 46.71 0% 0 0% 0 0% 0 0% 0%
20220704 42.15 43.5 41.26 41.99 -1.32% -0.85% 0% 5100 0.216 72.5 42.35 0% 0 0% 0 0% 0 0% 0%
20220701 42.04 43.98 40.89 42.55 1.04% 0.31% 0% 8256 0.3502 110.78 42.42 0% 0 0% 0 0% 0 0% 0%
20220630 39.75 42.77 39.35 42.11 5.88% 1.18% 0% 11474 0.4775 157.39 41.62 0% 0 0% 0 0% 0 0% 0%
20220629 39.19 40.85 38.52 39.77 0.81% 0% 0% 6243 0.2483 87.29 39.77 0% 0 0% 0 0% 0 0% 0%
20220628 38.82 39.68 38.15 39.45 1.62% 0.84% 0% 4612 0.1804 66.2 39.12 0% 0 0% 0 0% 0 0% 0%
20220627 39.34 39.92 38.38 38.82 -1.27% 0.13% 0% 4630 0.1795 65.95 38.77 0% 0 0% 0 0% 0 0% 0%
20220624 39.3 40.77 38.9 39.32 -0.1% -0.86% 0% 7378 0.2926 110.33 39.66 0% 0 0% 0 0% 0 0% 0%
20220623 38 40 37.64 39.36 3.42% 0.66% 0% 7744 0.3028 123.05 39.1 0% 0 0% 0 0% 0 0% 0%
20220622 39 39 38 38.06 -2.51% -0.83% 0% 4224 0.1621 70.4 38.38 0% 0 0% 0 0% 0 0% 0%
20220621 38.8 39.26 38 39.04 0.49% 1.32% 0% 8450 0.3256 145.86 38.53 0% 0 0% 0 0% 0 0% 0%
20220620 36.83 39.48 36 38.85 4.89% 0.83% 0% 10183 0.3924 194.64 38.53 0% 0 0% 0 0% 0 0% 0%
20220617 36.65 37.22 35.5 37.04 0.87% 1.15% 0% 6016 0.2203 123.72 36.62 0% 0 0% 0 0% 0 0% 0%
20220616 35.01 37.31 34.61 36.72 5% 0.93% 0% 8215 0.2989 173.23 36.38 0% 0 0% 0 0% 0 0% 0%
20220615 35.14 35.99 34.56 34.97 -0.48% 0.11% 0% 3767 0.1316 86.69 34.93 0% 0 0% 0 0% 0 0% 0%
20220614 35.74 36.97 34.45 35.14 -3.3% 0.06% 0% 4843 0.1701 111.1 35.12 0% 0 0% 0 0% 0 0% 0%
20220613 35.47 36.46 35.19 36.34 1.51% 1.25% 0% 2898 0.104 67.28 35.89 0% 0 0% 0 0% 0 0% 0%
20220610 34.28 35.89 34.28 35.8 3.11% 0.82% 0% 3241 0.1151 74.62 35.51 0% 0 0% 0 0% 0 0% 0%
20220609 36.3 36.3 34.45 34.72 -3.88% -0.88% 0% 4371 0.1531 99.35 35.03 0% 0 0% 0 0% 0 0% 0%
20220608 36.49 36.87 35.6 36.12 -1.07% -0.19% 0% 2606 0.0943 63.71 36.19 0% 0 0% 0 0% 0 0% 0%
20220607 37.1 37.26 36.12 36.51 -1.22% -0.19% 0% 2813 0.1029 67.71 36.58 0% 0 0% 0 0% 0 0% 0%
20220606 36 37.5 36 36.96 1.93% -0.08% 0% 3979 0.1472 97.38 36.99 0% 0 0% 0 0% 0 0% 0%
20220602 35.11 36.58 34.59 36.26 3.28% 1.91% 0% 4067 0.1447 100.87 35.58 0% 0 0% 0 0% 0 0% 0%
20220601 34.66 35.71 34.12 35.11 1.27% -0.37% 0% 2460 0.0867 64.32 35.24 0% 0 0% 0 0% 0 0% 0%
20220531 34.27 34.96 33.53 34.77 1.46% 1.49% 0% 4034 0.1382 102.12 34.26 0% 0 0% 0 0% 0 0% 0%
20220530 36 36 33.75 34.27 1.33% -0.72% 0% 4823 0.1665 128.49 34.52 0% 0 0% 0 0% 0 0% 0%
20220527 33.56 34.41 33.2 33.82 0.54% 0.33% 0% 2047 0.069 58.77 33.71 0% 0 0% 0 0% 0 0% 0%
20220526 34.6 34.93 33.5 33.64 -2.77% -0.91% 0% 2695 0.0915 79.77 33.95 0% 0 0% 0 0% 0 0% 0%
20220525 33.36 34.79 33.36 34.6 2.25% 0.61% 0% 2690 0.0925 83.37 34.39 0% 0 0% 0 0% 0 0% 0%
20220524 36.9 36.93 33.79 33.84 -7.47% -4% 0% 3679 0.1297 111.63 35.25 0% 0 0% 0 0% 0 0% 0%
20220523 35.66 36.94 35.65 36.57 1.64% 0.33% 0% 2631 0.0959 85.91 36.45 0% 0 0% 0 0% 0 0% 0%
20220520 35.55 36.65 35.55 35.98 1.21% -0.36% 0% 2332 0.0842 75.31 36.11 0% 0 0% 0 0% 0 0% 0%
20220519 35.05 35.66 34.85 35.55 -0.36% 0.71% 0% 2088 0.0737 64.75 35.3 0% 0 0% 0 0% 0 0% 0%
20220518 35.6 36.42 35.53 35.68 -0.31% -0.53% 0% 2077 0.0745 60.91 35.87 0% 0 0% 0 0% 0 0% 0%
20220517 36.08 36.97 35.21 35.79 -0.8% 0.51% 0% 2019 0.0719 55.51 35.61 0% 0 0% 0 0% 0 0% 0%
20220516 36.04 36.88 35.96 36.08 0.11% -0.69% 0% 2139 0.0777 54.89 36.33 0% 0 0% 0 0% 0 0% 0%
20220513 36.11 37.54 35.63 36.04 -0.19% -0.91% 0% 2318 0.0843 55.27 36.37 0% 0 0% 0 0% 0 0% 0%
20220512 35.69 36.5 34.55 36.11 1.18% 0.28% 0% 2155 0.0776 48.5 36.01 0% 0 0% 0 0% 0 0% 0%
20220511 35.39 36.9 35.39 35.69 0.68% -1.27% 0% 3884 0.1404 82.95 36.15 0% 0 0% 0 0% 0 0% 0%
20220510 34.71 35.82 34.71 35.45 -0.03% 0.14% 0% 2463 0.0872 51.66 35.4 0% 0 0% 0 0% 0 0% 0%
20220509 34.4 35.76 34.3 35.46 2.96% 0.42% 0% 3056 0.1079 57.34 35.31 0% 0 0% 0 0% 0 0% 0%
20220506 33.5 34.97 33 34.44 0.94% 0.17% 0% 3124 0.1074 53.58 34.38 0% 0 0% 0 0% 0 0% 0%
20220505 32.98 35.08 32.66 34.12 2.68% -0.26% 0% 4700 0.1608 79.77 34.21 0% 0 0% 0 0% 0 0% 0%
20220429 31.68 33.3 31.68 33.23 4.89% 1.37% 0% 4768 0.1563 81.6 32.78 0% 0 0% 0 0% 0 0% 0%
20220428 32.02 32.42 31.03 31.68 -3.33% 0.19% 0% 6677 0.2111 114.91 31.62 0% 0 0% 0 0% 0 0% 0%
20220427 31.8 33.4 31.13 32.77 1.46% 0.96% 0% 5503 0.1786 104.88 32.46 0% 0 0% 0 0% 0 0% 0%
20220426 34.95 35.47 32 32.3 -7.77% -3.52% 0% 4659 0.156 98.19 33.48 0% 0 0% 0 0% 0 0% 0%
20220425 36.8 37.3 34.8 35.02 -5.02% -2.91% 0% 4438 0.1601 106.09 36.07 0% 0 0% 0 0% 0 0% 0%
20220422 37.99 37.99 36 36.87 -3.88% -0.41% 0% 3946 0.1461 99.34 37.02 0% 0 0% 0 0% 0 0% 0%
20220421 37.86 39.55 37.7 38.36 -9.53% -0.62% 0% 7339 0.2833 190.84 38.6 0% 0 0% 0 0% 0 0% 0%
20220420 41.3 42.9 41.3 42.4 2.05% 0.9% 0% 5397 0.2268 167.85 42.02 0% 0 0% 0 0% 0 0% 0%
20220419 40.2 42 39.55 41.55 3.8% 1.34% 0% 2993 0.1227 82.34 41 0% 0 0% 0 0% 0 0% 0%
20220418 39.57 40.48 38.55 40.03 1.11% 0.73% 0% 1623 0.0645 41.31 39.74 0% 0 0% 0 0% 0 0% 0%
20220415 40.23 40.23 39.34 39.59 -2.58% -0.4% 0% 1965 0.0781 48.12 39.75 0% 0 0% 0 0% 0 0% 0%
20220414 40.3 41.36 40.09 40.64 0.47% -0.37% 0% 2064 0.0842 50.79 40.79 0% 0 0% 0 0% 0 0% 0%
20220413 40.8 41.16 39.31 40.45 -1.34% 0.75% 0% 1823 0.0732 42.04 40.15 0% 0 0% 0 0% 0 0% 0%
20220412 39.8 41 39.51 41 2.86% 1.54% 0% 1798 0.0726 39.53 40.38 0% 0 0% 0 0% 0 0% 0%
20220411 41.25 41.25 39.8 39.86 -3.44% -1.39% 0% 2667 0.1078 57.04 40.42 0% 0 0% 0 0% 0 0% 0%
20220408 42.6 42.9 41.19 41.28 -3.71% -1.03% 0% 2949 0.123 64.34 41.71 0% 0 0% 0 0% 0 0% 0%
20220407 43.7 44.23 42.75 42.87 -1.9% -0.63% 0% 2659 0.1147 58.58 43.14 0% 0 0% 0 0% 0 0% 0%
20220401 44.37 44.38 42.75 43 -4.06% -1.04% 0% 5441 0.2364 113.44 43.45 0% 0 0% 0 0% 0 0% 0%
20220331 44.9 45.66 44.5 44.82 -0.18% -0.58% 0% 3829 0.1726 89.44 45.08 0% 0 0% 0 0% 0 0% 0%
20220330 44.83 45.25 44.19 44.9 1.38% 0.49% 0% 2558 0.1143 55.45 44.68 0% 0 0% 0 0% 0 0% 0%
20220329 45.45 45.57 44.22 44.29 -2.55% -1.14% 0% 2482 0.1112 47.84 44.8 0% 0 0% 0 0% 0 0% 0%
20220328 44.61 45.92 44.09 45.45 1.22% 1.13% 0% 3596 0.1616 59.59 44.94 0% 0 0% 0 0% 0 0% 0%
20220325 46.16 46.43 44.88 44.9 -2.6% -1.51% 0% 3753 0.1711 44.98 45.59 0% 0 0% 0 0% 0 0% 0%
20220324 46.69 46.69 45.43 46.1 -1.37% 0.39% 0% 2779 0.1276 33.57 45.92 0% 0 0% 0 0% 0 0% 0%
20220323 47.22 47.73 46.58 46.74 -0.87% -0.53% 0% 3073 0.1444 37.29 46.99 0% 0 0% 0 0% 0 0% 0%
20220322 48.51 49 47.03 47.15 -4.11% -1.09% 0% 4118 0.1963 49.65 47.67 0% 0 0% 0 0% 0 0% 0%
20220321 47.22 49.25 46.4 49.17 4.13% 1.51% 0% 5372 0.2602 66.07 48.44 0% 0 0% 0 0% 0 0% 0%
20220318 46.9 47.82 46.6 47.22 1.66% 0.15% 0% 4390 0.207 52.04 47.15 0% 0 0% 0 0% 0 0% 0%
20220317 46.03 47.67 45.69 46.45 1.31% -0.81% 0% 6647 0.3113 79.38 46.83 0% 0 0% 0 0% 0 0% 0%
20220316 46 46.57 43.86 45.85 3.85% 1.01% 0% 8235 0.3738 100.42 45.39 0% 0 0% 0 0% 0 0% 0%
20220315 49.27 49.52 44.15 44.15 -11.79% -6.97% 0% 10487 0.4977 143.99 47.46 0% 0 0% 0 0% 0 0% 0%
20220311 47.53 56.38 47 53.45 13.77% -1.44% 0% 22975 1.246 400.24 54.23 0% 0 0% 0 0% 0 0% 0%
20220310 46.69 48.15 46.2 46.98 2.53% -0.49% 0% 2889 0.1364 67.08 47.21 0% 0 0% 0 0% 0 0% 0%
20220309 47.56 47.8 44.12 45.82 -3.84% -0.78% 0% 3831 0.1769 80.21 46.18 0% 0 0% 0 0% 0 0% 0%
20220308 50.01 50.02 47.56 47.65 -4.72% -1.37% 0% 4202 0.203 81.21 48.31 0% 0 0% 0 0% 0 0% 0%
20220307 49.6 50.77 49.16 50.01 -0.54% -0.08% 0% 2951 0.1477 59.63 50.05 0% 0 0% 0 0% 0 0% 0%
20220304 49 51.98 48.8 50.28 1.35% -1.12% 0% 5072 0.2579 103.66 50.85 0% 0 0% 0 0% 0 0% 0%
20220303 51.11 51.79 49.41 49.61 -1.57% -1.04% 0% 2613 0.131 55.78 50.13 0% 0 0% 0 0% 0 0% 0%
20220302 49.88 50.55 49.15 50.4 1.02% 0.9% 0% 2070 0.1034 42.13 49.95 0% 0 0% 0 0% 0 0% 0%
20220301 50.59 50.61 49.3 49.89 -1.5% -0.18% 0% 2129 0.1064 40.56 49.98 0% 0 0% 0 0% 0 0% 0%
20220228 49.42 51.1 48.3 50.65 1.32% 2.16% 0% 2848 0.1412 53.16 49.58 0% 0 0% 0 0% 0 0% 0%
20220225 50.88 50.88 49.7 49.99 0.81% -0.5% 0% 2508 0.126 47.02 50.24 0% 0 0% 0 0% 0 0% 0%
20220224 50.69 51.3 48.3 49.59 -2.95% -0.92% 0% 4789 0.2397 84.97 50.05 0% 0 0% 0 0% 0 0% 0%
20220223 48.3 51.4 48.3 51.1 6.13% 2.16% 0% 7095 0.3549 128.88 50.02 0% 0 0% 0 0% 0 0% 0%
20220222 49.54 49.54 47.28 48.15 -2.88% 0.15% 0% 2633 0.1266 52.36 48.08 0% 0 0% 0 0% 0 0% 0%
20220221 48.9 49.63 48.56 49.58 1.41% 1% 0% 1970 0.0967 38.18 49.09 0% 0 0% 0 0% 0 0% 0%
20220218 48.8 49.27 48.3 48.89 0.08% 0.35% 0% 2034 0.0991 35.15 48.72 0% 0 0% 0 0% 0 0% 0%
20220217 49.14 49.75 48.62 48.85 -1.37% -0.49% 0% 3013 0.1479 49.22 49.09 0% 0 0% 0 0% 0 0% 0%
20220216 48.15 49.83 47.74 49.53 2.91% 1% 0% 4176 0.2048 65 49.04 0% 0 0% 0 0% 0 0% 0%
20220215 48 48.9 47.81 48.13 0.38% -0.12% 0% 2791 0.1345 39.87 48.19 0% 0 0% 0 0% 0 0% 0%
20220214 47.43 48.6 47.11 47.95 1.12% -0.25% 0% 3376 0.1623 43.9 48.07 0% 0 0% 0 0% 0 0% 0%
20220211 50.87 50.87 47.23 47.42 -6.82% -1.8% 0% 5827 0.2814 70.09 48.29 0% 0 0% 0 0% 0 0% 0%
20220210 52.29 52.7 50.66 50.89 -2.66% -1.2% 0% 4310 0.222 49.07 51.51 0% 0 0% 0 0% 0 0% 0%
20220209 51.8 52.35 51.4 52.28 0.93% 0.36% 0% 2244 0.1169 25.22 52.09 0% 0 0% 0 0% 0 0% 0%
20211203 65.46 66.94 64.5 64.8 0.29% -1.17% 0% 2823 0.1851 36.6 65.57 0% 0 0% 0 0% 0 0% 0%
20211202 66.88 67.87 64.5 64.61 -3.39% -2.12% 0% 4107 0.2711 52 66.01 0% 0 0% 0 0% 0 0% 0%
20211201 68.27 68.93 66.86 66.88 -2.05% -0.86% 0% 3316 0.2237 40.89 67.46 0% 0 0% 0 0% 0 0% 0%
20211130 67.69 68.5 66.85 68.28 1.26% 0.8% 0% 4734 0.3207 58.44 67.74 0% 0 0% 0 0% 0 0% 0%
20211129 68.85 68.85 66.42 67.43 -1.81% -0.34% 0% 6234 0.4218 76.87 67.66 0% 0 0% 0 0% 0 0% 0%
20211126 69.5 70.56 67.86 68.67 0% -0.17% 0% 5799 0.3989 73.14 68.79 0% 0 0% 0 0% 0 0% 0%
20211125 69.29 70.12 67.88 68.67 -0.67% -0.32% 0% 6182 0.4259 76.4 68.89 0% 0 0% 0 0% 0 0% 0%
20211124 65.19 69.99 65.19 69.13 5.14% 1.65% 0% 9508 0.6466 118.54 68.01 0% 0 0% 0 0% 0 0% 0%
20211123 65.85 67.8 65.16 65.75 -0.39% -0.53% 0% 4684 0.3096 59.78 66.1 0% 0 0% 0 0% 0 0% 0%
20211122 63.8 67.16 62.6 66.01 3.32% 0.61% 0% 7552 0.4955 90.98 65.61 0% 0 0% 0 0% 0 0% 0%
20211119 61.32 64 61.31 63.89 4.24% 1.33% 0% 6075 0.383 74.68 63.05 0% 0 0% 0 0% 0 0% 0%
20211118 63.18 66.8 61.28 61.29 -2.36% -4.32% 0% 9432 0.6042 123.37 64.06 0% 0 0% 0 0% 0 0% 0%
20211117 61.54 63.1 61.2 62.77 1.45% 0.72% 0% 3636 0.2266 51.97 62.32 0% 0 0% 0 0% 0 0% 0%
20211116 62.55 64 61.8 61.87 -2.07% -1.25% 0% 4099 0.2568 60.63 62.65 0% 0 0% 0 0% 0 0% 0%
20211115 63.26 64.06 62.54 63.18 -0.47% 0.1% 0% 5447 0.3438 83.56 63.12 0% 0 0% 0 0% 0 0% 0%
20211112 60.5 63.62 60.5 63.48 3.93% 1.7% 0% 7443 0.4646 118.73 62.42 0% 0 0% 0 0% 0 0% 0%
20211111 60.86 61.57 60.01 61.08 0.03% 0.68% 0% 4864 0.2951 83.44 60.67 0% 0 0% 0 0% 0 0% 0%
20211110 59.56 61.6 59.31 61.06 1.43% 0.78% 0% 6981 0.423 120.38 60.59 0% 0 0% 0 0% 0 0% 0%
20211109 55.6 61.99 55.44 60.2 8.63% 1.04% 0% 9872 0.5882 181.53 59.58 0% 0 0% 0 0% 0 0% 0%
20211108 57.84 58.55 54.98 55.42 -3.33% -0.41% 0% 3714 0.2067 69.33 55.65 0% 0 0% 0 0% 0 0% 0%
20211105 56.89 57.89 56.53 57.33 0.67% -0.14% 0% 2559 0.1469 47.32 57.41 0% 0 0% 0 0% 0 0% 0%
20211104 57 57.55 56.1 56.95 0.42% 0.33% 0% 2398 0.1361 41.88 56.76 0% 0 0% 0 0% 0 0% 0%
20211103 55.1 57.3 55.1 56.71 1.81% 0.46% 0% 2905 0.164 48.51 56.45 0% 0 0% 0 0% 0 0% 0%
20211102 54.77 57.33 54.5 55.7 1.7% -0.09% 0% 3914 0.2182 62.93 55.75 0% 0 0% 0 0% 0 0% 0%
20211101 55.75 55.75 54.06 54.77 -1.95% 0.38% 0% 3862 0.2107 57.27 54.56 0% 0 0% 0 0% 0 0% 0%
20211029 55.19 56.49 55.19 55.86 0.11% -0.25% 0% 2873 0.1609 43.69 56 0% 0 0% 0 0% 0 0% 0%
20211028 58.14 59.57 55.76 55.8 -4.7% -2.97% 0% 4811 0.2767 71.74 57.51 0% 0 0% 0 0% 0 0% 0%
20211027 59.95 60.88 58 58.55 -1.53% -0.8% 0% 2882 0.1701 41.98 59.02 0% 0 0% 0 0% 0 0% 0%
20211026 59.94 59.95 58.3 59.46 -1% 0.78% 0% 2834 0.1672 38.36 59 0% 0 0% 0 0% 0 0% 0%
20211025 61 62.62 59.63 60.06 -1.27% -1.2% 0% 3818 0.2321 53.58 60.79 0% 0 0% 0 0% 0 0% 0%
20211022 59.37 61.77 59.35 60.83 2.44% 0.07% 0% 3662 0.2226 50.48 60.79 0% 0 0% 0 0% 0 0% 0%
20211021 59.08 59.97 58.67 59.38 0.52% 0.52% 0% 2150 0.127 27.42 59.07 0% 0 0% 0 0% 0 0% 0%
20211020 59.7 60.44 58.71 59.07 -1.06% -0.17% 0% 2040 0.1207 25.34 59.17 0% 0 0% 0 0% 0 0% 0%
20211019 58.5 60.3 58.3 59.7 1.44% 0.4% 0% 2644 0.1572 31.17 59.46 0% 0 0% 0 0% 0 0% 0%
20211018 60 60.34 58.53 58.85 -1.92% -0.91% 0% 2120 0.1259 24.44 59.39 0% 0 0% 0 0% 0 0% 0%
20211015 60.51 61.38 59 60 -1.54% 0.15% 0% 2699 0.1617 28.89 59.91 0% 0 0% 0 0% 0 0% 0%
20211014 61.9 62.45 60.2 60.94 -1.55% -0.02% 0% 4020 0.245 42.62 60.95 0% 0 0% 0 0% 0 0% 0%
20211013 60.8 62.8 60.7 61.9 2.03% 0.05% 0% 3134 0.1939 35.96 61.87 0% 0 0% 0 0% 0 0% 0%
20211012 60.5 61.02 59.6 60.67 -0.48% 0.73% 0% 2459 0.1481 29.19 60.23 0% 0 0% 0 0% 0 0% 0%
20211011 61.68 62.1 60 60.96 1.13% -0.34% 0% 3276 0.2004 38.21 61.17 0% 0 0% 0 0% 0 0% 0%
20211008 58.99 61.8 58.97 60.28 2.41% -0.59% 0% 4024 0.244 46.31 60.64 0% 0 0% 0 0% 0 0% 0%
20210930 57.21 59.81 57.21 58.86 2.22% 0.87% 0% 3630 0.2118 41.91 58.35 0% 0 0% 0 0% 0 0% 0%
20210929 59.16 60.39 57.4 57.58 -3.39% -2.26% 0% 4254 0.2506 50.26 58.91 0% 0 0% 0 0% 0 0% 0%
20210928 60.78 60.78 59.09 59.6 -0.48% -0.07% 0% 3370 0.201 43.19 59.64 0% 0 0% 0 0% 0 0% 0%
20210927 60.54 61.84 59.65 59.89 -2.78% -1.43% 0% 4442 0.2699 59.08 60.76 0% 0 0% 0 0% 0 0% 0%
20210924 62.8 63 59.15 61.6 -2.38% 1.63% 0% 7778 0.4714 107.94 60.61 0% 0 0% 0 0% 0 0% 0%
20210923 62.81 63.9 62.7 63.1 -0.22% -0.06% 0% 2870 0.1812 42 63.14 0% 0 0% 0 0% 0 0% 0%
20210922 62.82 65.45 62.5 63.24 -1.65% -0.68% 0% 3900 0.2483 53.39 63.67 0% 0 0% 0 0% 0 0% 0%
20210917 62.9 65.55 61.32 64.3 2.42% 1.29% 0% 7749 0.4919 99.31 63.48 0% 0 0% 0 0% 0 0% 0%
20210916 66 67.2 62.71 62.78 -5.74% -3.07% 0% 6617 0.4286 51.92 64.77 0% 0 0% 0 0% 0 0% 0%
20210915 69 69 66.5 66.6 -4.03% -0.88% 0% 5394 0.3624 29.83 67.19 0% 0 0% 0 0% 0 0% 0%
20210914 67.6 69.49 67.42 69.4 2.24% 1.08% 0% 5243 0.36 21.22 68.66 0% 0 0% 0 0% 0 0% 0%
20210913 67.3 68.6 67.03 67.88 -0.56% -0.15% 0% 3498 0.2378 12.76 67.98 0% 0 0% 0 0% 0 0% 0%
20210910 66.76 68.5 65.01 68.26 1.99% 2.54% 0% 7023 0.4675 22.2 66.57 0% 0 0% 0 0% 0 0% 0%
20210909 69.86 69.86 66.67 66.93 -4.39% -1.6% 0% 6294 0.4281 17.7 68.02 0% 0 0% 0 0% 0 0% 0%
20210908 68.91 71.09 68.3 70 0.79% -0.04% 0% 5425 0.3799 13.64 70.03 0% 0 0% 0 0% 0 0% 0%
20210907 70.64 70.93 68.88 69.45 -2.27% -0.12% 0% 6314 0.439 13.25 69.53 0% 0 0% 0 0% 0 0% 0%
20210906 69.59 71.98 69.59 71.06 1.08% -0.35% 0% 5772 0.4116 9.97 71.31 0% 0 0% 0 0% 0 0% 0%
20210729 73 74 70.03 71.69 -4.41% -0.25% 0% 50308 3.6154 65.33 71.87 0% 0 0% 0 0% 0 0% 0%
20210728 70.5 78.43 69.66 75 2.75% 0.25% 0% 55507 4.1526 61.82 74.81 0% 0 0% 0 0% 0 0% 0%
20210727 77 79.39 72.82 72.99 2.76% -4.24% 0% 65683 5.0066 50.16 76.22 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