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兰卫301060
    4. 返回上一页 刷新
股票代码（例：sz301060）       394条   (进入N兰卫股票专站) N兰卫股票成本分析
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 14.72 14.72 14.36 14.39 -1.77% -0.35% 0% 44190 0.6379 121.45 14.44 0% 0 0% 0 0% 0 0% 0%
20230927 14.3 14.72 14.21 14.65 2.52% 0.34% 0% 48427 0.7071 141.84 14.6 0% 0 0% 0 0% 0 0% 0%
20230926 14.58 14.59 14.25 14.29 -1.79% -0.69% 0% 23237 0.3344 69.29 14.39 0% 0 0% 0 0% 0 0% 0%
20230925 14.51 14.64 14.38 14.55 0.07% 0.21% 0% 26889 0.3905 78.33 14.52 0% 0 0% 0 0% 0 0% 0%
20230922 14.12 14.55 13.99 14.54 2.83% 1.68% 0% 32461 0.4641 89.57 14.3 0% 0 0% 0 0% 0 0% 0%
20230921 14.37 14.47 14.06 14.14 -1.87% -0.49% 0% 23696 0.3368 68.42 14.21 0% 0 0% 0 0% 0 0% 0%
20230920 14.53 14.66 14.4 14.41 -0.21% -0.76% 0% 25564 0.3712 74.18 14.52 0% 0 0% 0 0% 0 0% 0%
20230919 14.58 14.75 14.35 14.44 -0.96% -0.69% 0% 34315 0.4988 99.83 14.54 0% 0 0% 0 0% 0 0% 0%
20230918 14.41 14.65 14.41 14.58 1.18% 0.21% 0% 38311 0.5576 114.41 14.55 0% 0 0% 0 0% 0 0% 0%
20230915 14.01 14.6 13.96 14.41 2.78% 0.49% 0% 54063 0.775 165.1 14.34 0% 0 0% 0 0% 0 0% 0%
20230914 14.22 14.22 13.95 14.02 -0.57% -0.14% 0% 26238 0.3683 86.71 14.04 0% 0 0% 0 0% 0 0% 0%
20230913 14.48 14.48 14.03 14.1 -2.69% -0.56% 0% 38804 0.5502 121.36 14.18 0% 0 0% 0 0% 0 0% 0%
20230912 14.48 14.64 14.39 14.49 0.07% -0.07% 0% 33828 0.4905 109.93 14.5 0% 0 0% 0 0% 0 0% 0%
20230911 14.11 14.55 14.01 14.48 2.62% 0.7% 0% 40428 0.5813 126.48 14.38 0% 0 0% 0 0% 0 0% 0%
20230908 14.1 14.22 14.09 14.11 -0.21% -0.28% 0% 14915 0.211 45.82 14.15 0% 0 0% 0 0% 0 0% 0%
20230907 14.52 14.53 14.1 14.14 -2.35% -0.63% 0% 29340 0.4174 86.63 14.23 0% 0 0% 0 0% 0 0% 0%
20230906 14.3 14.49 14.16 14.48 1.26% 0.77% 0% 25227 0.3626 76.3 14.37 0% 0 0% 0 0% 0 0% 0%
20230905 14.4 14.54 14.21 14.3 -0.83% -0.35% 0% 26168 0.3755 75.77 14.35 0% 0 0% 0 0% 0 0% 0%
20230904 14.19 14.43 14.16 14.42 1.62% 0.7% 0% 26158 0.3746 70.24 14.32 0% 0 0% 0 0% 0 0% 0%
20230901 14.34 14.47 14.1 14.19 -1.05% 0% 0% 22642 0.3214 60.32 14.19 0% 0 0% 0 0% 0 0% 0%
20230831 14.46 14.46 13.99 14.34 -1.78% 1.2% 0% 45879 0.6499 116.36 14.17 0% 0 0% 0 0% 0 0% 0%
20230830 14.44 14.67 14.36 14.6 0.97% 0.41% 0% 31684 0.4606 79.22 14.54 0% 0 0% 0 0% 0 0% 0%
20230829 13.9 14.54 13.89 14.46 3.29% 0.91% 0% 42378 0.6072 88.84 14.33 0% 0 0% 0 0% 0 0% 0%
20230828 14.75 14.89 13.9 14 0% -2.64% 0% 40466 0.582 80.72 14.38 0% 0 0% 0 0% 0 0% 0%
20230825 14.33 14.39 13.88 14 -2.23% -0.64% 0% 29546 0.4163 58.32 14.09 0% 0 0% 0 0% 0 0% 0%
20230824 14.28 14.47 14.09 14.32 0.28% 0.21% 0% 23667 0.3382 42.98 14.29 0% 0 0% 0 0% 0 0% 0%
20230823 14.7 14.79 14.23 14.28 -3.45% -1.38% 0% 38516 0.5577 69.27 14.48 0% 0 0% 0 0% 0 0% 0%
20230822 15.38 15.38 14.46 14.79 -2.76% -0.07% 0% 47466 0.7024 83.12 14.8 0% 0 0% 0 0% 0 0% 0%
20230821 15.39 15.6 15.2 15.21 -1.81% -1.04% 0% 24196 0.3718 42.28 15.37 0% 0 0% 0 0% 0 0% 0%
20230818 15.89 15.9 15.48 15.49 -2.88% -1.21% 0% 37053 0.581 65.33 15.68 0% 0 0% 0 0% 0 0% 0%
20230817 16.25 16.4 15.78 15.95 -2.74% 0% 0% 54953 0.8767 98.72 15.95 0% 0 0% 0 0% 0 0% 0%
20230816 16.01 16.79 15.98 16.4 1.3% -0.49% 0% 84060 1.3851 156.53 16.48 0% 0 0% 0 0% 0 0% 0%
20230815 15.7 16.31 15.36 16.19 3.06% 1.38% 0% 63734 1.0178 127.75 15.97 0% 0 0% 0 0% 0 0% 0%
20230814 15.98 16.11 15.48 15.71 -1.81% 0.19% 0% 39068 0.6126 80.29 15.68 0% 0 0% 0 0% 0 0% 0%
20230811 15.8 16.45 15.76 16 1.65% -1.11% 0% 70500 1.1407 151.45 16.18 0% 0 0% 0 0% 0 0% 0%
20230810 16.03 16.07 15.6 15.74 -1.75% -0.25% 0% 33756 0.5327 74.97 15.78 0% 0 0% 0 0% 0 0% 0%
20230809 15.52 16.15 15.45 16.02 2.76% 0.82% 0% 61013 0.9697 135.61 15.89 0% 0 0% 0 0% 0 0% 0%
20230808 16.17 16.23 15.02 15.59 -3.71% 0.91% 0% 70214 1.0845 165.45 15.45 0% 0 0% 0 0% 0 0% 0%
20230807 16.35 16.35 16.14 16.19 -1.28% -0.06% 0% 28713 0.4652 77.85 16.2 0% 0 0% 0 0% 0 0% 0%
20230804 16.56 16.66 16.32 16.4 -1.26% -0.36% 0% 34755 0.5722 96.1 16.46 0% 0 0% 0 0% 0 0% 0%
20230803 16.21 16.74 16.2 16.61 2.59% 0.61% 0% 51147 0.8443 139.74 16.51 0% 0 0% 0 0% 0 0% 0%
20230802 16.4 16.41 16.14 16.19 -1.28% -0.31% 0% 30735 0.499 88.56 16.24 0% 0 0% 0 0% 0 0% 0%
20230801 16.75 16.78 16.38 16.4 -2.38% -0.67% 0% 40727 0.6726 119.15 16.51 0% 0 0% 0 0% 0 0% 0%
20230731 16.65 16.86 16.61 16.8 0.54% 0.18% 0% 30130 0.5052 84.65 16.77 0% 0 0% 0 0% 0 0% 0%
20230728 16.39 16.72 16.23 16.71 1.64% 1.27% 0% 36007 0.594 98.2 16.5 0% 0 0% 0 0% 0 0% 0%
20230727 16.68 16.85 16.42 16.44 -1.67% -1.26% 0% 35066 0.5839 91.79 16.65 0% 0 0% 0 0% 0 0% 0%
20230726 16.8 16.88 16.64 16.72 -0.42% -0.18% 0% 28410 0.4758 72.67 16.75 0% 0 0% 0 0% 0 0% 0%
20230725 16.56 16.79 16.55 16.79 1.51% 0.48% 0% 30504 0.5097 71.46 16.71 0% 0 0% 0 0% 0 0% 0%
20230724 16.69 16.88 16.52 16.54 -0.84% -0.66% 0% 27131 0.4517 60.06 16.65 0% 0 0% 0 0% 0 0% 0%
20230721 16.42 16.75 16.32 16.68 1.65% 0.42% 0% 39687 0.6591 83.74 16.61 0% 0 0% 0 0% 0 0% 0%
20230720 16.46 16.58 16.38 16.41 -0.24% -0.36% 0% 27112 0.4466 52.96 16.47 0% 0 0% 0 0% 0 0% 0%
20230719 16.6 16.7 16.34 16.45 -0.54% 0.12% 0% 31473 0.5171 54.04 16.43 0% 0 0% 0 0% 0 0% 0%
20230718 17.03 17.17 16.51 16.54 -3.27% -0.78% 0% 60386 1.0067 84.69 16.67 0% 0 0% 0 0% 0 0% 0%
20230717 17.29 17.42 17 17.1 -0.47% -0.47% 0% 34836 0.5984 50.07 17.18 0% 0 0% 0 0% 0 0% 0%
20230714 16.94 17.45 16.88 17.18 1.12% 0.29% 0% 53714 0.9201 73.01 17.13 0% 0 0% 0 0% 0 0% 0%
20230713 16.8 17.25 16.76 16.99 1.13% -0.41% 0% 45866 0.7826 59.45 17.06 0% 0 0% 0 0% 0 0% 0%
20230712 17.36 17.44 16.8 16.8 -3.89% -2.1% 0% 61544 1.0559 75.38 17.16 0% 0 0% 0 0% 0 0% 0%
20230711 17.6 17.66 17.21 17.48 -1.02% 0.69% 0% 51286 0.8904 61.61 17.36 0% 0 0% 0 0% 0 0% 0%
20230710 17.52 17.92 17.52 17.66 0.8% -0.17% 0% 45501 0.8049 51.67 17.69 0% 0 0% 0 0% 0 0% 0%
20230707 17.58 18.05 17.46 17.52 -1.35% -1.46% 0% 68235 1.2132 68.84 17.78 0% 0 0% 0 0% 0 0% 0%
20230706 18.01 18.05 17.64 17.76 -2.74% -0.28% 0% 88803 1.5819 76.76 17.81 0% 0 0% 0 0% 0 0% 0%
20230705 17.39 18.36 17.18 18.26 4.82% 1.73% 0% 157717 2.8311 131.87 17.95 0% 0 0% 0 0% 0 0% 0%
20230704 17.51 17.51 17.15 17.42 -0.51% 0.64% 0% 61637 1.0667 55.48 17.31 0% 0 0% 0 0% 0 0% 0%
20230703 17.12 17.51 17.11 17.51 1.27% 1.1% 0% 71110 1.2318 65.22 17.32 0% 0 0% 0 0% 0 0% 0%
20230630 17.49 17.75 17.27 17.29 -1.14% -0.86% 0% 83530 1.4571 79.38 17.44 0% 0 0% 0 0% 0 0% 0%
20230629 17.25 17.6 17.15 17.49 0.87% 0.75% 0% 83264 1.4457 81.39 17.36 0% 0 0% 0 0% 0 0% 0%
20230628 17.68 17.7 17.08 17.34 -2.86% 0.23% 0% 97459 1.6858 100.11 17.3 0% 0 0% 0 0% 0 0% 0%
20230627 17.8 18.06 17.6 17.85 -2.14% 0.22% 0% 100026 1.7813 112.08 17.81 0% 0 0% 0 0% 0 0% 0%
20230626 17.74 18.54 17.38 18.24 0.61% 1.56% 0% 161408 2.8986 192.05 17.96 0% 0 0% 0 0% 0 0% 0%
20230621 17.07 18.77 17 18.13 6.33% 0.44% 0% 241834 4.3652 319.57 18.05 0% 0 0% 0 0% 0 0% 0%
20230620 16.3 17.27 16.22 17.05 4.67% 1.07% 0% 136023 2.2941 209.79 16.87 0% 0 0% 0 0% 0 0% 0%
20230619 16.65 16.81 16.52 16.59 -0.24% -0.36% 0% 42898 0.7143 77.13 16.65 0% 0 0% 0 0% 0 0% 0%
20230616 16.43 16.65 16.38 16.63 1.09% 0.42% 0% 42947 0.711 77.02 16.56 0% 0 0% 0 0% 0 0% 0%
20230615 16.26 16.5 16.1 16.45 0.98% 0.67% 0% 43263 0.7071 76.1 16.34 0% 0 0% 0 0% 0 0% 0%
20230614 16.63 16.75 16.26 16.29 -1.51% -0.79% 0% 52746 0.8662 87.84 16.42 0% 0 0% 0 0% 0 0% 0%
20230613 16.48 16.68 16.44 16.54 0.24% -0.12% 0% 29931 0.4958 49.6 16.56 0% 0 0% 0 0% 0 0% 0%
20230612 16.58 16.65 16.31 16.5 -0.84% 0.24% 0% 42602 0.7011 67.67 16.46 0% 0 0% 0 0% 0 0% 0%
20230609 16.47 16.64 16.3 16.64 0.85% 0.91% 0% 60147 0.9917 96.8 16.49 0% 0 0% 0 0% 0 0% 0%
20230608 16.9 17.02 16.37 16.5 -3.51% -0.78% 0% 88099 1.4654 145.89 16.63 0% 0 0% 0 0% 0 0% 0%
20230607 17.49 18.13 16.94 17.1 -0.98% -2.01% 0% 94333 1.646 164.14 17.45 0% 0 0% 0 0% 0 0% 0%
20230606 17.58 17.63 17.18 17.27 -1.54% -0.52% 0% 35861 0.6224 56.66 17.36 0% 0 0% 0 0% 0 0% 0%
20230605 17.6 17.72 17.44 17.54 -0.62% -0.11% 0% 40011 0.7025 57.19 17.56 0% 0 0% 0 0% 0 0% 0%
20230602 17.52 17.69 17.42 17.65 0.74% 0.4% 0% 44784 0.7875 63.24 17.58 0% 0 0% 0 0% 0 0% 0%
20230601 17.27 17.7 16.8 17.52 1.51% 0.98% 0% 74073 1.2851 100.52 17.35 0% 0 0% 0 0% 0 0% 0%
20230531 17.09 17.5 17.04 17.26 0.58% -0.29% 0% 58934 1.0202 75.76 17.31 0% 0 0% 0 0% 0 0% 0%
20230530 17.05 17.18 16.7 17.16 0.76% 1.12% 0% 51941 0.8812 62.1 16.97 0% 0 0% 0 0% 0 0% 0%
20230529 17.12 17.29 16.98 17.03 -0.99% -0.41% 0% 36165 0.6183 42.45 17.1 0% 0 0% 0 0% 0 0% 0%
20230526 17.07 17.23 16.87 17.2 0.29% 0.82% 0% 46730 0.7972 51.73 17.06 0% 0 0% 0 0% 0 0% 0%
20230525 17.59 17.59 16.81 17.15 -1.38% -0.17% 0% 83927 1.4418 86.92 17.18 0% 0 0% 0 0% 0 0% 0%
20230524 18.26 18.26 17.38 17.39 -7.5% -1.25% 0% 147128 2.5908 137.19 17.61 0% 0 0% 0 0% 0 0% 0%
20230523 18.21 18.98 18.21 18.8 2.51% 0.32% 0% 101617 1.9043 105.4 18.74 0% 0 0% 0 0% 0 0% 0%
20230522 18.52 18.59 18.19 18.34 -0.86% 0.11% 0% 46637 0.8546 47.09 18.32 0% 0 0% 0 0% 0 0% 0%
20230519 18.35 18.52 18.21 18.5 0.82% 0.38% 0% 57433 1.0584 55.73 18.43 0% 0 0% 0 0% 0 0% 0%
20230518 18.89 18.97 18.13 18.35 -2.55% -0.33% 0% 108877 2.0041 99.82 18.41 0% 0 0% 0 0% 0 0% 0%
20230517 19.3 19.32 18.79 18.83 -2.64% -0.74% 0% 91183 1.7298 83.42 18.97 0% 0 0% 0 0% 0 0% 0%
20230516 19.91 19.91 19.16 19.34 -2.96% -0.31% 0% 64752 1.2563 59.53 19.4 0% 0 0% 0 0% 0 0% 0%
20230515 19.69 20.29 19.52 19.93 0.05% 0.2% 0% 73230 1.4567 63.45 19.89 0% 0 0% 0 0% 0 0% 0%
20230510 20 20 19.14 19.37 -3.82% -0.05% 0% 100645 1.9503 83.35 19.38 0% 0 0% 0 0% 0 0% 0%
20230509 18.6 20.75 18.39 20.14 8.22% 1.36% 0% 185587 3.6869 150.27 19.87 0% 0 0% 0 0% 0 0% 0%
20230508 18.37 18.9 17.85 18.61 0.87% 1.69% 0% 93940 1.7193 67.08 18.3 0% 0 0% 0 0% 0 0% 0%
20230505 19.38 19.54 18.41 18.45 -5.67% -2.02% 0% 104877 1.9749 74.17 18.83 0% 0 0% 0 0% 0 0% 0%
20230504 19.89 20.35 19.45 19.56 -2.59% -0.76% 0% 85644 1.6884 58.86 19.71 0% 0 0% 0 0% 0 0% 0%
20230428 19.51 20.3 19.18 20.08 2.34% 1.41% 0% 108033 2.1395 69.39 19.8 0% 0 0% 0 0% 0 0% 0%
20230427 19.3 19.9 19.1 19.62 -4.62% 0.72% 0% 136107 2.6518 80.71 19.48 0% 0 0% 0 0% 0 0% 0%
20230426 19.9 20.96 19.9 20.57 2.19% -0.39% 0% 101508 2.096 58.61 20.65 0% 0 0% 0 0% 0 0% 0%
20230425 22.1 22.12 19.85 20.13 -9.69% -1.95% 0% 149196 3.0629 69.11 20.53 0% 0 0% 0 0% 0 0% 0%
20230424 22.11 22.68 21.94 22.29 0.81% 0.09% 0% 93695 2.0866 47.63 22.27 0% 0 0% 0 0% 0 0% 0%
20230421 22.79 23.05 22.04 22.11 -2.3% -1.6% 0% 121851 2.7384 59.51 22.47 0% 0 0% 0 0% 0 0% 0%
20230420 24.35 24.39 22.37 22.63 -7.93% -1.05% 0% 206880 4.7307 98.13 22.87 0% 0 0% 0 0% 0 0% 0%
20230419 24.16 24.64 24.01 24.58 1.7% 0.78% 0% 105707 2.578 54.17 24.39 0% 0 0% 0 0% 0 0% 0%
20230418 25.93 25.93 23.88 24.17 -6.93% -1.31% 0% 161853 3.963 76.69 24.49 0% 0 0% 0 0% 0 0% 0%
20230417 25.72 26.19 25.1 25.97 1.21% 0.89% 0% 148063 3.8109 67.7 25.74 0% 0 0% 0 0% 0 0% 0%
20230414 25.76 26.48 25.04 25.66 -0.43% -0.27% 0% 160726 4.1348 70.43 25.73 0% 0 0% 0 0% 0 0% 0%
20230413 26.5 26.75 25.36 25.77 -2.42% -0.31% 0% 213757 5.5266 89.57 25.85 0% 0 0% 0 0% 0 0% 0%
20230412 23.13 27.26 22.95 26.41 14.18% 3.45% 0% 417079 10.6493 176.92 25.53 0% 0 0% 0 0% 0 0% 0%
20230411 22.98 23.76 22.7 23.13 0.74% 0.3% 0% 111987 2.5825 45.81 23.06 0% 0 0% 0 0% 0 0% 0%
20230410 24.4 24.5 22.95 22.96 -7.42% -3.04% 0% 183361 4.3416 69.76 23.68 0% 0 0% 0 0% 0 0% 0%
20230407 24.06 24.9 23.35 24.8 3.77% 2.06% 0% 207188 5.0347 77.7 24.3 0% 0 0% 0 0% 0 0% 0%
20230406 24.21 24.31 23.61 23.9 -3.32% -0.21% 0% 174819 4.1868 69.11 23.95 0% 0 0% 0 0% 0 0% 0%
20230404 24.7 25.8 24.08 24.72 -0.96% 0.2% 0% 276141 6.8111 119.17 24.67 0% 0 0% 0 0% 0 0% 0%
20230403 23.4 25.1 23.15 24.96 8.01% 3.4% 0% 357456 8.6297 168.77 24.14 0% 0 0% 0 0% 0 0% 0%
20230331 23.43 24.4 22.23 23.11 -0.39% 0.39% 0% 269627 6.2073 143.4 23.02 0% 0 0% 0 0% 0 0% 0%
20230330 22.13 23.88 21.9 23.2 4.41% -0.17% 0% 307113 7.1359 188.85 23.24 0% 0 0% 0 0% 0 0% 0%
20230329 22.4 22.94 21.75 22.22 -2.54% 0.32% 0% 182441 4.0419 128.88 22.15 0% 0 0% 0 0% 0 0% 0%
20230328 23 23.36 22.15 22.8 0.53% 0% 0% 297935 6.7941 241.01 22.8 0% 0 0% 0 0% 0 0% 0%
20230327 21.55 23.59 21.5 22.68 5.34% 1.07% 0% 372662 8.3641 376.31 22.44 0% 0 0% 0 0% 0 0% 0%
20230324 19.26 21.67 19.21 21.53 12.9% 2.82% 0% 328489 6.8775 468.62 20.94 0% 0 0% 0 0% 0 0% 0%
20230323 19.22 19.32 18.9 19.07 -0.99% 0.1% 0% 40344 0.7686 106.16 19.05 0% 0 0% 0 0% 0 0% 0%
20230322 19.47 19.68 19.21 19.26 -0.26% -0.57% 0% 37709 0.7306 90.04 19.37 0% 0 0% 0 0% 0 0% 0%
20230321 18.97 19.33 18.95 19.31 1.9% 0.63% 0% 40641 0.7799 98.19 19.19 0% 0 0% 0 0% 0 0% 0%
20230320 19.27 19.27 18.73 18.95 -1.25% 0.05% 0% 38942 0.7376 89 18.94 0% 0 0% 0 0% 0 0% 0%
20230317 19.36 19.42 19.14 19.19 -0.42% -0.31% 0% 34395 0.6621 80.15 19.25 0% 0 0% 0 0% 0 0% 0%
20230316 19.41 19.65 19.2 19.27 -1.18% -0.52% 0% 29923 0.5796 71.01 19.37 0% 0 0% 0 0% 0 0% 0%
20230315 19.36 19.72 19.36 19.5 1.25% -0.41% 0% 34714 0.6797 81.92 19.58 0% 0 0% 0 0% 0 0% 0%
20230314 19.66 19.85 19.11 19.26 -1.93% -0.57% 0% 40204 0.7789 94.44 19.37 0% 0 0% 0 0% 0 0% 0%
20230313 19.68 19.77 19.22 19.64 -0.96% 0.72% 0% 38826 0.7573 91.66 19.5 0% 0 0% 0 0% 0 0% 0%
20230310 19.99 19.99 19.7 19.83 -1.05% 0.05% 0% 26659 0.5285 62.92 19.82 0% 0 0% 0 0% 0 0% 0%
20230309 19.87 20.13 19.87 20.04 0.8% 0.05% 0% 25304 0.5069 59.33 20.03 0% 0 0% 0 0% 0 0% 0%
20230308 19.76 20.02 19.67 19.88 -0.15% 0.1% 0% 26285 0.522 58.38 19.86 0% 0 0% 0 0% 0 0% 0%
20230307 20.31 20.61 19.89 19.91 -1.97% -1.63% 0% 51349 1.0392 113.72 20.24 0% 0 0% 0 0% 0 0% 0%
20230306 20.43 20.58 20.23 20.31 -0.34% -0.2% 0% 35539 0.7231 80.14 20.35 0% 0 0% 0 0% 0 0% 0%
20230303 20.3 20.52 20.26 20.38 0.39% -0.1% 0% 29768 0.6074 59.08 20.4 0% 0 0% 0 0% 0 0% 0%
20230302 20.6 20.7 20.28 20.3 -1.93% -0.59% 0% 37979 0.7754 68.73 20.42 0% 0 0% 0 0% 0 0% 0%
20230301 20.68 20.77 20.45 20.7 0.1% 0.58% 0% 37494 0.7716 63.91 20.58 0% 0 0% 0 0% 0 0% 0%
20230228 20.31 20.68 20.31 20.68 1.77% 0.73% 0% 38885 0.7984 64.53 20.53 0% 0 0% 0 0% 0 0% 0%
20230227 20.59 20.7 20.25 20.32 -1.79% -0.49% 0% 43728 0.8929 69.34 20.42 0% 0 0% 0 0% 0 0% 0%
20230224 20.99 21.06 20.63 20.69 -1.19% -0.58% 0% 32841 0.6834 52.43 20.81 0% 0 0% 0 0% 0 0% 0%
20230223 21.12 21.35 20.82 20.94 -1.46% -0.48% 0% 41301 0.869 63.1 21.04 0% 0 0% 0 0% 0 0% 0%
20230222 21.04 21.4 21 21.25 0.24% 0.09% 0% 36694 0.7789 55.74 21.23 0% 0 0% 0 0% 0 0% 0%
20230221 21.11 21.37 21.04 21.2 0.05% 0% 0% 47143 0.9994 71.39 21.2 0% 0 0% 0 0% 0 0% 0%
20230220 21.44 21.64 20.55 21.19 -0.7% 1.15% 0% 93940 1.9683 137.66 20.95 0% 0 0% 0 0% 0 0% 0%
20230217 21.09 21.39 20.77 21.34 2.15% 0.71% 0% 71397 1.5128 114.66 21.19 0% 0 0% 0 0% 0 0% 0%
20230216 21.29 21.65 20.63 20.89 -2.02% -1.97% 0% 71583 1.5251 118.53 21.31 0% 0 0% 0 0% 0 0% 0%
20230215 21.57 21.6 21.28 21.32 -1.2% -0.28% 0% 45580 0.9746 75.2 21.38 0% 0 0% 0 0% 0 0% 0%
20230214 21.5 21.81 21.47 21.58 0.65% -0.23% 0% 56170 1.2149 90.96 21.63 0% 0 0% 0 0% 0 0% 0%
20230213 21.23 21.5 21.21 21.44 0.99% 0.28% 0% 42100 0.8999 67.66 21.38 0% 0 0% 0 0% 0 0% 0%
20230210 21.21 21.49 21.07 21.23 0.14% -0.38% 0% 44120 0.94 70.99 21.31 0% 0 0% 0 0% 0 0% 0%
20230209 20.87 21.25 20.83 21.2 1% 0.57% 0% 40524 0.8542 68.36 21.08 0% 0 0% 0 0% 0 0% 0%
20230208 21.03 21.29 20.97 20.99 -0.57% -0.66% 0% 38726 0.8184 67.81 21.13 0% 0 0% 0 0% 0 0% 0%
20230207 21.34 21.54 21.03 21.11 -1.17% -0.52% 0% 61273 1.3 110.68 21.22 0% 0 0% 0 0% 0 0% 0%
20230206 21.3 21.49 21.18 21.36 0.28% 0.14% 0% 41923 0.8944 79.45 21.33 0% 0 0% 0 0% 0 0% 0%
20230203 21.42 21.64 20.9 21.3 -0.65% 0.28% 0% 60458 1.2841 109.08 21.24 0% 0 0% 0 0% 0 0% 0%
20230202 21.75 21.9 21.4 21.44 -0.33% -0.83% 0% 79882 1.7268 154.65 21.62 0% 0 0% 0 0% 0 0% 0%
20230201 21.13 21.51 21.03 21.51 1.8% 0.94% 0% 70742 1.5073 147.79 21.31 0% 0 0% 0 0% 0 0% 0%
20230131 20.86 21.19 20.81 21.13 1.93% 0.52% 0% 63521 1.3352 138.96 21.02 0% 0 0% 0 0% 0 0% 0%
20230130 20.7 21.15 20.65 20.73 1.17% -0.58% 0% 52967 1.1042 122.95 20.85 0% 0 0% 0 0% 0 0% 0%
20230120 20.38 20.85 20.32 20.49 0.94% -0.05% 0% 34878 0.7151 82.95 20.5 0% 0 0% 0 0% 0 0% 0%
20230119 20.08 20.43 19.91 20.3 0.74% 0.2% 0% 36439 0.7383 86.97 20.26 0% 0 0% 0 0% 0 0% 0%
20230118 20.27 20.28 20.08 20.15 0.1% 0% 0% 24641 0.4964 53.88 20.15 0% 0 0% 0 0% 0 0% 0%
20230117 20.66 20.68 20.1 20.13 -2.09% -0.74% 0% 39468 0.8006 81.86 20.28 0% 0 0% 0 0% 0 0% 0%
20230116 20.1 20.67 20.01 20.56 2.95% 0.19% 0% 69449 1.4251 141.39 20.52 0% 0 0% 0 0% 0 0% 0%
20230113 19.84 20.12 19.73 19.97 0.66% 0.05% 0% 34290 0.6844 71.27 19.96 0% 0 0% 0 0% 0 0% 0%
20230112 20.09 20.26 19.75 19.84 -1.29% -0.65% 0% 39568 0.7903 79.92 19.97 0% 0 0% 0 0% 0 0% 0%
20230111 19.98 20.41 19.9 20.1 0.4% -0.35% 0% 46385 0.9354 91.38 20.17 0% 0 0% 0 0% 0 0% 0%
20230110 19.88 20.14 19.69 20.02 0.15% 0.5% 0% 35599 0.7093 65.76 19.92 0% 0 0% 0 0% 0 0% 0%
20230109 20.04 20.23 19.94 19.99 -0.1% -0.25% 0% 37345 0.7483 68.61 20.04 0% 0 0% 0 0% 0 0% 0%
20230106 19.85 20.23 19.66 20.01 0.3% -0.1% 0% 47600 0.9536 83.79 20.03 0% 0 0% 0 0% 0 0% 0%
20230105 19.89 20.1 19.62 19.95 0.15% 0% 0% 50735 1.0124 84.89 19.95 0% 0 0% 0 0% 0 0% 0%
20230104 20.15 20.33 19.8 19.92 -0.75% -0.6% 0% 48414 0.9703 81.62 20.04 0% 0 0% 0 0% 0 0% 0%
20230103 19.61 20.23 19.6 20.07 2.35% 0.45% 0% 55410 1.1073 91.41 19.98 0% 0 0% 0 0% 0 0% 0%
20221230 19.52 19.82 19.31 19.61 1.19% -0.15% 0% 51011 1.0018 76.37 19.64 0% 0 0% 0 0% 0 0% 0%
20221229 19.5 19.76 19.27 19.38 -0.21% -0.62% 0% 52991 1.0333 66.88 19.5 0% 0 0% 0 0% 0 0% 0%
20221228 19.26 19.62 18.98 19.42 1.15% 0.52% 0% 59944 1.1579 73.61 19.32 0% 0 0% 0 0% 0 0% 0%
20221227 19.9 19.96 18.72 19.2 -3.52% 0.37% 0% 78648 1.5042 91.35 19.13 0% 0 0% 0 0% 0 0% 0%
20221226 19.73 20.2 19.65 19.9 0.35% 0.15% 0% 42792 0.8502 48.59 19.87 0% 0 0% 0 0% 0 0% 0%
20221223 19.29 20.02 19.05 19.83 2.11% 0.61% 0% 64143 1.2645 60.99 19.71 0% 0 0% 0 0% 0 0% 0%
20221222 20.28 20.42 19.42 19.42 -4.24% -1.92% 0% 78614 1.5567 68.08 19.8 0% 0 0% 0 0% 0 0% 0%
20221221 20.55 20.91 20.12 20.28 -1.55% -0.59% 0% 51765 1.0562 44.29 20.4 0% 0 0% 0 0% 0 0% 0%
20221220 21 21.19 20.26 20.6 -2.18% 0.24% 0% 64449 1.3242 50.4 20.55 0% 0 0% 0 0% 0 0% 0%
20221219 22.28 22.38 20.88 21.06 -6.48% -1.77% 0% 104376 2.238 73.47 21.44 0% 0 0% 0 0% 0 0% 0%
20221216 21.9 22.87 21.9 22.52 3.21% 0.31% 0% 145227 3.2598 103.65 22.45 0% 0 0% 0 0% 0 0% 0%
20221215 21.47 21.95 21.45 21.82 1.49% 0.6% 0% 59921 1.2997 38.58 21.69 0% 0 0% 0 0% 0 0% 0%
20221214 22 22.25 21.49 21.5 -3.2% -1.01% 0% 86812 1.8856 51.59 21.72 0% 0 0% 0 0% 0 0% 0%
20221213 22.47 22.65 21.75 22.21 -2.2% 0.68% 0% 114808 2.5323 63.3 22.06 0% 0 0% 0 0% 0 0% 0%
20221209 22.12 23.1 22.08 22.91 2.23% 0.48% 0% 179076 4.083 99.31 22.8 0% 0 0% 0 0% 0 0% 0%
20221208 21.6 22.48 21.52 22.41 2.56% 1.36% 0% 153358 3.39 81.99 22.11 0% 0 0% 0 0% 0 0% 0%
20221207 21.5 21.88 21.15 21.85 1.63% 0.78% 0% 116603 2.5274 55.86 21.68 0% 0 0% 0 0% 0 0% 0%
20221206 22.43 22.49 21.4 21.5 -4.15% -0.88% 0% 159987 3.4709 73.59 21.69 0% 0 0% 0 0% 0 0% 0%
20221205 23.91 24.08 22.19 22.43 -7.01% -1.54% 0% 240739 5.484 107.52 22.78 0% 0 0% 0 0% 0 0% 0%
20221202 23.61 24.44 23.5 24.12 1.17% 0.21% 0% 133667 3.2176 58.76 24.07 0% 0 0% 0 0% 0 0% 0%
20221201 25.41 25.59 23.25 23.84 -6.22% -0.5% 0% 229254 5.492 92.1 23.96 0% 0 0% 0 0% 0 0% 0%
20221130 25.87 26.27 25.13 25.42 -2.83% -0.35% 0% 164294 4.1917 71.25 25.51 0% 0 0% 0 0% 0 0% 0%
20221129 25.05 26.6 24.95 26.16 2.95% 0.35% 0% 203724 5.3105 90.25 26.07 0% 0 0% 0 0% 0 0% 0%
20221128 25.1 26.26 24.93 25.41 -2.72% -0.39% 0% 142504 3.6349 63.38 25.51 0% 0 0% 0 0% 0 0% 0%
20221125 26.71 27.06 25.81 26.12 -4.67% -0.61% 0% 163841 4.3061 74.36 26.28 0% 0 0% 0 0% 0 0% 0%
20221124 25.65 27.56 25.35 27.4 8.17% 3.2% 0% 274065 7.2767 120.41 26.55 0% 0 0% 0 0% 0 0% 0%
20221123 26.5 26.8 25.03 25.33 -3.65% -0.59% 0% 173392 4.418 74.29 25.48 0% 0 0% 0 0% 0 0% 0%
20221122 28.19 28.19 25.72 26.29 -7.14% -2.05% 0% 271164 7.2777 120.97 26.84 0% 0 0% 0 0% 0 0% 0%
20221121 26.41 29.07 26 28.31 7.19% 2.31% 0% 333065 9.2175 164.5 27.67 0% 0 0% 0 0% 0 0% 0%
20221118 25.35 27.18 25 26.41 5.64% 0.76% 0% 307551 8.0612 156.72 26.21 0% 0 0% 0 0% 0 0% 0%
20221117 24.33 25.39 24.28 25 1.63% 0% 0% 188315 4.7074 96.28 25 0% 0 0% 0 0% 0 0% 0%
20221116 24.26 25 23.8 24.6 1.44% 0.74% 0% 172091 4.2032 87.44 24.42 0% 0 0% 0 0% 0 0% 0%
20221115 23.8 24.34 23.27 24.25 0.92% 1.68% 0% 159066 3.7932 74.36 23.85 0% 0 0% 0 0% 0 0% 0%
20221114 23.3 24.46 22.77 24.03 0.63% 1.56% 0% 176921 4.1856 80.63 23.66 0% 0 0% 0 0% 0 0% 0%
20221111 24.8 25.59 23.79 23.88 -2.53% -3.44% 0% 276027 6.827 133.21 24.73 0% 0 0% 0 0% 0 0% 0%
20221110 24.8 25.67 24.42 24.5 -1.01% -2.04% 0% 252751 6.3206 128.92 25.01 0% 0 0% 0 0% 0 0% 0%
20221109 23.89 24.83 23.77 24.75 3.47% 1.14% 0% 209655 5.1312 112.02 24.47 0% 0 0% 0 0% 0 0% 0%
20221108 24.12 24.36 23.58 23.92 -1.6% 0.04% 0% 132891 3.1769 71.34 23.91 0% 0 0% 0 0% 0 0% 0%
20221107 24.78 24.87 24.02 24.31 -0.29% -0.41% 0% 190281 4.6456 105.83 24.41 0% 0 0% 0 0% 0 0% 0%
20221104 24.05 24.74 23.67 24.38 3.48% 0.91% 0% 228928 5.5318 130.29 24.16 0% 0 0% 0 0% 0 0% 0%
20221103 23.18 23.9 22.98 23.56 -0.21% 0.64% 0% 163979 3.8386 92.82 23.41 0% 0 0% 0 0% 0 0% 0%
20221102 22.72 24.69 22.3 23.61 -0.51% -0.08% 0% 301247 7.1187 158.73 23.63 0% 0 0% 0 0% 0 0% 0%
20221101 23.4 23.89 22.9 23.73 3.72% 1.19% 0% 200313 4.6974 116.07 23.45 0% 0 0% 0 0% 0 0% 0%
20221031 22.26 23.2 22.05 22.88 2.74% 0.88% 0% 153917 3.491 87.01 22.68 0% 0 0% 0 0% 0 0% 0%
20221028 23.21 23.9 22.17 22.27 -3.3% -3.55% 0% 199035 4.5961 111.92 23.09 0% 0 0% 0 0% 0 0% 0%
20221027 23.09 23.27 22.38 23.03 0.92% 0.79% 0% 135639 3.0996 74.98 22.85 0% 0 0% 0 0% 0 0% 0%
20221026 21.7 23.36 21.7 22.82 5.55% 0.13% 0% 168539 3.8411 95.84 22.79 0% 0 0% 0 0% 0 0% 0%
20221025 22.21 22.48 21.14 21.62 -2.66% -0.09% 0% 115414 2.4977 66.78 21.64 0% 0 0% 0 0% 0 0% 0%
20221024 23.24 23.49 22.03 22.21 -3.77% -2.16% 0% 138701 3.1484 86.79 22.7 0% 0 0% 0 0% 0 0% 0%
20221021 23.7 23.96 22.8 23.08 -4.15% -1.11% 0% 189909 4.4327 127.04 23.34 0% 0 0% 0 0% 0 0% 0%
20221020 22.66 25.77 22.65 24.08 5.71% -0.7% 0% 303033 7.3498 230.34 24.25 0% 0 0% 0 0% 0 0% 0%
20221019 23.33 23.45 22.63 22.78 -2.02% -0.52% 0% 120668 2.7627 105.43 22.9 0% 0 0% 0 0% 0 0% 0%
20221018 22.89 23.75 22.45 23.25 0.96% 0.35% 0% 187427 4.3433 169.45 23.17 0% 0 0% 0 0% 0 0% 0%
20221017 22.75 23.56 22.55 23.03 1.1% -0.26% 0% 192884 4.454 194.35 23.09 0% 0 0% 0 0% 0 0% 0%
20220720 37.05 37.96 36.71 37.37 0.35% 0% 0% 48443 1.8103 65.33 37.37 0% 0 0% 0 0% 0 0% 0%
20220719 38.05 38.48 36.65 37.24 -2.15% -0.19% 0% 52088 1.9436 63.84 37.31 0% 0 0% 0 0% 0 0% 0%
20220718 37.36 38.17 36.8 38.06 0.55% 1.33% 0% 49656 1.865 58.16 37.56 0% 0 0% 0 0% 0 0% 0%
20220715 38.35 39.08 37.57 37.85 -2.9% -0.89% 0% 58370 2.2292 63.37 38.19 0% 0 0% 0 0% 0 0% 0%
20220714 38.01 40 37.92 38.98 1.78% -0.66% 0% 80269 3.1497 92.43 39.24 0% 0 0% 0 0% 0 0% 0%
20220713 38.5 38.65 37.01 38.3 -1.72% 1.97% 0% 71553 2.6877 82.23 37.56 0% 0 0% 0 0% 0 0% 0%
20220712 38.35 40.04 37.37 38.97 0.15% 1.01% 0% 93830 3.6197 114.2 38.58 0% 0 0% 0 0% 0 0% 0%
20220711 37.6 41.33 37.3 38.91 5.88% -1.27% 0% 125383 4.9416 166.49 39.41 0% 0 0% 0 0% 0 0% 0%
20220708 37 37.81 36.6 36.75 -2.62% -0.78% 0% 56619 2.0974 80.08 37.04 0% 0 0% 0 0% 0 0% 0%
20220707 38.4 39.09 36.6 37.74 -2.48% 0.94% 0% 84098 3.1444 122.11 37.39 0% 0 0% 0 0% 0 0% 0%
20220706 37.53 39.56 37.35 38.7 3.98% -0.05% 0% 117518 4.55 188.19 38.72 0% 0 0% 0 0% 0 0% 0%
20220705 38.27 38.27 36.5 37.22 -3.58% -0.27% 0% 95495 3.5634 165.13 37.32 0% 0 0% 0 0% 0 0% 0%
20220704 35.55 39.18 35.2 38.6 12.21% 3.04% 0% 132666 4.9701 242.62 37.46 0% 0 0% 0 0% 0 0% 0%
20220701 35.15 35.6 34.01 34.4 -1.77% -0.72% 0% 32447 1.1242 61.98 34.65 0% 0 0% 0 0% 0 0% 0%
20220630 34.01 35.66 33.78 35.02 3% 0.66% 0% 50355 1.7516 95.48 34.79 0% 0 0% 0 0% 0 0% 0%
20220629 34.99 35.98 33.96 34 -3.13% -3.19% 0% 48159 1.6915 95.31 35.12 0% 0 0% 0 0% 0 0% 0%
20220628 35 35.19 33.67 35.1 0.29% 2.12% 0% 46881 1.6112 93.17 34.37 0% 0 0% 0 0% 0 0% 0%
20220627 35.6 36.18 34.95 35 -1.05% -1.21% 0% 40784 1.4448 85.64 35.43 0% 0 0% 0 0% 0 0% 0%
20220624 35.15 35.85 34.61 35.37 0.77% 0.51% 0% 46675 1.6425 97.94 35.19 0% 0 0% 0 0% 0 0% 0%
20220623 35.5 35.85 34.45 35.1 -1.93% 0.23% 0% 44498 1.5582 92.48 35.02 0% 0 0% 0 0% 0 0% 0%
20220622 36.5 36.75 35.42 35.79 0.42% -0.91% 0% 53277 1.9244 116.61 36.12 0% 0 0% 0 0% 0 0% 0%
20220621 36.14 37.42 35.26 35.64 -1.38% -2.22% 0% 66663 2.4301 146.72 36.45 0% 0 0% 0 0% 0 0% 0%
20220620 34.58 36.49 34.32 36.14 4.39% 1.66% 0% 73538 2.6146 150.31 35.55 0% 0 0% 0 0% 0 0% 0%
20220617 34.32 34.68 33.5 34.62 0.2% 1.5% 0% 38755 1.3219 83.65 34.11 0% 0 0% 0 0% 0 0% 0%
20220616 33.93 34.76 33.85 34.55 2.07% 0.61% 0% 33378 1.1463 72.3 34.34 0% 0 0% 0 0% 0 0% 0%
20220615 34.39 34.99 33.81 33.85 -0.91% -1.71% 0% 35634 1.2273 75.84 34.44 0% 0 0% 0 0% 0 0% 0%
20220614 34.36 35.17 33.32 34.16 -2.2% 0.03% 0% 34162 1.1668 68.91 34.15 0% 0 0% 0 0% 0 0% 0%
20220613 34.3 35.31 34.08 34.93 0.69% 0.29% 0% 38625 1.3454 77.6 34.83 0% 0 0% 0 0% 0 0% 0%
20220610 33.36 35.33 33.11 34.69 3.89% 0.55% 0% 49973 1.7241 99.74 34.5 0% 0 0% 0 0% 0 0% 0%
20220609 34.17 34.44 33.06 33.39 -3.05% -0.83% 0% 36045 1.2135 70.61 33.67 0% 0 0% 0 0% 0 0% 0%
20220608 35.3 35.74 34.05 34.44 -3.66% -0.35% 0% 57886 2.0006 110.81 34.56 0% 0 0% 0 0% 0 0% 0%
20220607 33.99 36.52 33.55 35.75 5.68% 0.39% 0% 92553 3.2955 168.5 35.61 0% 0 0% 0 0% 0 0% 0%
20220606 33.35 34.26 33.32 33.83 0.99% 0.09% 0% 30277 1.0235 53.57 33.8 0% 0 0% 0 0% 0 0% 0%
20220602 34.44 34.46 33.33 33.5 -2.79% -0.53% 0% 40886 1.3771 67.29 33.68 0% 0 0% 0 0% 0 0% 0%
20220601 34.51 35.41 34.01 34.46 -1.54% -0.69% 0% 42374 1.4704 68.49 34.7 0% 0 0% 0 0% 0 0% 0%
20220531 34.09 35 32.58 35 2.67% 2.94% 0% 58587 1.9918 89.7 34 0% 0 0% 0 0% 0 0% 0%
20220530 35.2 35.44 33.87 34.09 -3.07% -0.87% 0% 46096 1.5852 66.95 34.39 0% 0 0% 0 0% 0 0% 0%
20220527 35.97 35.97 34.62 35.17 -0.93% -0.34% 0% 36531 1.2893 48.96 35.29 0% 0 0% 0 0% 0 0% 0%
20220526 36.67 36.67 34.92 35.5 -3.53% -0.28% 0% 45269 1.6115 53.39 35.6 0% 0 0% 0 0% 0 0% 0%
20220525 34.41 37 34.41 36.8 4.81% 2.28% 0% 58061 2.0891 59.18 35.98 0% 0 0% 0 0% 0 0% 0%
20220524 39.07 39.07 35.04 35.11 -10.71% -4.46% 0% 94932 3.4892 92.53 36.75 0% 0 0% 0 0% 0 0% 0%
20220523 38.3 39.37 37.52 39.32 3.69% 1.71% 0% 73430 2.8385 73.15 38.66 0% 0 0% 0 0% 0 0% 0%
20220520 37.41 38.59 37.3 37.92 0.21% 0.03% 0% 62931 2.3858 58.87 37.91 0% 0 0% 0 0% 0 0% 0%
20220519 39.4 39.4 37.1 37.84 -3.54% 0.24% 0% 63119 2.3829 53.23 37.75 0% 0 0% 0 0% 0 0% 0%
20220518 38.98 39.65 38.68 39.23 1.03% 0.03% 0% 56447 2.2139 45.44 39.22 0% 0 0% 0 0% 0 0% 0%
20220517 40.06 40.43 38.1 38.83 -3.89% -0.54% 0% 88469 3.4536 68.13 39.04 0% 0 0% 0 0% 0 0% 0%
20220516 43.5 43.8 40.02 40.4 -6.93% -2.7% 0% 102072 4.2378 80.74 41.52 0% 0 0% 0 0% 0 0% 0%
20220513 45.95 45.95 42.43 43.41 -4.57% -0.69% 0% 117689 5.144 96.19 43.71 0% 0 0% 0 0% 0 0% 0%
20220512 42 45.69 41.47 45.49 7.67% 2.16% 0% 151123 6.7302 129.78 44.53 0% 0 0% 0 0% 0 0% 0%
20220511 42.68 44.44 42.01 42.25 -1.97% -2.47% 0% 103223 4.4715 91.53 43.32 0% 0 0% 0 0% 0 0% 0%
20220510 42.7 45.08 42.43 43.1 -0.9% -1.21% 0% 105011 4.5816 95.18 43.63 0% 0 0% 0 0% 0 0% 0%
20220509 44 44.35 42.53 43.49 -2.58% 0.21% 0% 105161 4.5645 94.07 43.4 0% 0 0% 0 0% 0 0% 0%
20220506 41.59 46 41.2 44.64 1.36% 1.45% 0% 150476 6.6209 137 44 0% 0 0% 0 0% 0 0% 0%
20220505 38.58 45.95 38.58 44.04 13.33% 3.31% 0% 148366 6.3253 131.22 42.63 0% 0 0% 0 0% 0 0% 0%
20220429 39.2 40.31 37.3 38.86 1.15% -0.36% 0% 106961 4.1715 84.3 39 0% 0 0% 0 0% 0 0% 0%
20220428 38.76 42 37.22 38.72 -1.93% -1.6% 0% 133495 5.253 93.49 39.35 0% 0 0% 0 0% 0 0% 0%
20220427 35.8 39.6 35.2 39.48 9.36% 3.51% 0% 137231 5.2339 91.02 38.14 0% 0 0% 0 0% 0 0% 0%
20220426 35.43 37.5 33.34 36.1 1.09% 1.52% 0% 99012 3.521 63.52 35.56 0% 0 0% 0 0% 0 0% 0%
20220425 36.96 39.51 35.68 35.71 -2.48% -4.8% 0% 99003 3.714 65.52 37.51 0% 0 0% 0 0% 0 0% 0%
20220422 39.61 39.65 36.55 36.62 -7.38% -3.43% 0% 99446 3.7711 63.72 37.92 0% 0 0% 0 0% 0 0% 0%
20220421 38.71 41.46 38.5 39.54 -0.45% -1.08% 0% 124337 4.9696 85.94 39.97 0% 0 0% 0 0% 0 0% 0%
20220420 43 43.18 39.24 39.72 -6.43% -1.56% 0% 107805 4.3494 77.98 40.35 0% 0 0% 0 0% 0 0% 0%
20220419 45.53 45.9 42.25 42.45 -9.12% -3.15% 0% 147903 6.4825 116.77 43.83 0% 0 0% 0 0% 0 0% 0%
20220418 45.33 48.7 42.61 46.71 3.8% 0.95% 0% 164247 7.5995 140.65 46.27 0% 0 0% 0 0% 0 0% 0%
20220415 44.7 49.47 44.7 45 0.81% -3.97% 0% 231955 10.8683 208.38 46.86 0% 0 0% 0 0% 0 0% 0%
20220414 38.28 44.64 37.58 44.64 20% 7.51% 0% 157866 6.5545 137.1 41.52 0% 0 0% 0 0% 0 0% 0%
20220413 37.44 38.74 36.3 37.2 -3.4% -0.35% 0% 84019 3.1365 63.82 37.33 0% 0 0% 0 0% 0 0% 0%
20220412 41 42.3 37.21 38.51 -4.73% -1.1% 0% 122455 4.7684 93.04 38.94 0% 0 0% 0 0% 0 0% 0%
20220411 38.15 41.98 38.02 40.42 6.03% 0.15% 0% 153342 6.1887 117.42 40.36 0% 0 0% 0 0% 0 0% 0%
20220408 40.09 40.39 37.68 38.12 -4.15% -1.4% 0% 62128 2.4019 45.57 38.66 0% 0 0% 0 0% 0 0% 0%
20220407 42.08 42.2 39.6 39.77 -6.4% -2.57% 0% 71645 2.9247 49.82 40.82 0% 0 0% 0 0% 0 0% 0%
20220401 43.11 44.29 41.8 41.8 -4.5% -1.74% 0% 96306 4.0966 61.26 42.54 0% 0 0% 0 0% 0 0% 0%
20220331 44.95 46.76 43.51 43.77 -3.08% -2.56% 0% 111861 5.0246 70.43 44.92 0% 0 0% 0 0% 0 0% 0%
20220330 44.5 47 42.6 45.16 -0.48% 0.94% 0% 128195 5.7357 73.04 44.74 0% 0 0% 0 0% 0 0% 0%
20220329 43.51 47.7 43.3 45.38 1.75% -0.7% 0% 142956 6.5335 75.19 45.7 0% 0 0% 0 0% 0 0% 0%
20220328 48.8 50.8 43 44.6 -4.68% -3.75% 0% 170718 7.9112 85.55 46.34 0% 0 0% 0 0% 0 0% 0%
20220325 46.1 48.4 46.1 46.79 -0.66% -1.1% 0% 111337 5.2676 57.71 47.31 0% 0 0% 0 0% 0 0% 0%
20220324 47.3 49.48 46.98 47.1 -3.4% -1.87% 0% 129774 6.2286 69.83 48 0% 0 0% 0 0% 0 0% 0%
20220323 50 51.39 48.48 48.76 -2.67% -1.63% 0% 125538 6.2223 73.83 49.57 0% 0 0% 0 0% 0 0% 0%
20220322 54 54 48.99 50.1 -6.69% -0.52% 0% 166723 8.3968 105.03 50.36 0% 0 0% 0 0% 0 0% 0%
20220321 51.08 55.78 50.38 53.69 9.57% 1.8% 0% 209345 11.0403 149.9 52.74 0% 0 0% 0 0% 0 0% 0%
20220318 48.96 52.09 48.4 49 -2.87% -2.1% 0% 170921 8.5546 130.14 50.05 0% 0 0% 0 0% 0 0% 0%
20220317 50.98 58.88 50.38 50.45 -6.23% -6.23% 0% 226776 12.2005 199.77 53.8 0% 0 0% 0 0% 0 0% 0%
20220316 50 61.2 46.09 53.8 3.66% 5.24% 0% 275713 14.094 275.46 51.12 0% 0 0% 0 0% 0 0% 0%
20220315 40.98 51.9 40.66 51.9 20% 15.38% 0% 269129 12.1047 308.65 44.98 0% 0 0% 0 0% 0 0% 0%
20220311 34.98 38.38 34.51 38.38 20.01% 2.54% 0% 178354 6.6762 228.4 37.43 0% 0 0% 0 0% 0 0% 0%
20220310 27.2 31.98 26.74 31.98 20% 7.06% 0% 104830 3.1313 129.38 29.87 0% 0 0% 0 0% 0 0% 0%
20220309 26.23 27.16 25.29 26.65 0.64% 0.83% 0% 47305 1.2502 54.57 26.43 0% 0 0% 0 0% 0 0% 0%
20220308 28.96 29.11 26.27 26.48 -10.08% -2.61% 0% 68884 1.8732 79.67 27.19 0% 0 0% 0 0% 0 0% 0%
20220307 30.34 30.88 28.88 29.45 -2.74% -0.64% 0% 71395 2.1158 88.67 29.64 0% 0 0% 0 0% 0 0% 0%
20220304 30.12 32.51 30 30.28 -1.43% -2.86% 0% 101821 3.1735 126.08 31.17 0% 0 0% 0 0% 0 0% 0%
20220303 29 31.58 28.8 30.72 5.39% 0.89% 0% 128035 3.8981 167.24 30.45 0% 0 0% 0 0% 0 0% 0%
20220302 28.76 29.75 28.02 29.15 1.36% 0.62% 0% 79308 2.2972 111.22 28.97 0% 0 0% 0 0% 0 0% 0%
20220301 28.45 29.58 27.81 28.76 -0.48% 0.45% 0% 75243 2.1542 108.88 28.63 0% 0 0% 0 0% 0 0% 0%
20220228 28.03 29.1 27.22 28.9 3.77% 1.55% 0% 74788 2.1288 114.75 28.46 0% 0 0% 0 0% 0 0% 0%
20220225 27.18 28.2 27.06 27.85 3.57% 0.47% 0% 59812 1.658 95.21 27.72 0% 0 0% 0 0% 0 0% 0%
20220224 27.91 28.87 26.29 26.89 -4.65% -2.75% 0% 67747 1.8734 107.82 27.65 0% 0 0% 0 0% 0 0% 0%
20220223 27.99 29.28 27.86 28.2 0.53% -1.26% 0% 65955 1.8834 110.96 28.56 0% 0 0% 0 0% 0 0% 0%
20220222 28.8 29.1 27.7 28.05 -6.34% -0.64% 0% 79413 2.2418 135.03 28.23 0% 0 0% 0 0% 0 0% 0%
20220221 27 30.8 26.71 29.95 13.15% 5.94% 0% 121123 3.4244 167.83 28.27 0% 0 0% 0 0% 0 0% 0%
20220218 25.58 26.66 25.48 26.47 1.77% 0.76% 0% 50004 1.3135 54.01 26.27 0% 0 0% 0 0% 0 0% 0%
20220217 26.2 26.82 25.9 26.01 -0.95% -0.95% 0% 47601 1.2502 37.77 26.26 0% 0 0% 0 0% 0 0% 0%
20220216 25.99 26.76 25.3 26.26 2.22% 0.61% 0% 54097 1.4118 34.23 26.1 0% 0 0% 0 0% 0 0% 0%
20220215 25.72 26.15 24.88 25.69 0.63% 0.2% 0% 35909 0.9208 19.26 25.64 0% 0 0% 0 0% 0 0% 0%
20220214 25.37 26.42 25.16 25.53 1.51% -1.05% 0% 38881 1.0033 18.33 25.8 0% 0 0% 0 0% 0 0% 0%
20220211 26.78 26.78 25.09 25.15 -7.02% -1.8% 0% 63569 1.6283 25.88 25.61 0% 0 0% 0 0% 0 0% 0%
20220210 28 28.36 26.91 27.05 -3.84% -2.03% 0% 54712 1.5105 22.49 27.61 0% 0 0% 0 0% 0 0% 0%
20220209 28 28.44 26.71 28.13 -0.32% 1.74% 0% 55803 1.5432 22.22 27.65 0% 0 0% 0 0% 0 0% 0%
20211203 37.28 39.9 35 37.36 -2.58% 0.46% 0% 160846 5.9817 86.62 37.19 0% 0 0% 0 0% 0 0% 0%
20211202 38.01 40.88 36.99 38.35 1.72% -1.74% 0% 185361 7.2353 112.77 39.03 0% 0 0% 0 0% 0 0% 0%
20211201 36.9 43.9 36.16 37.7 -4.8% -4.34% 0% 253954 10.0074 171.46 39.41 0% 0 0% 0 0% 0 0% 0%
20211130 32.19 41.08 31.29 39.6 15.69% 13.86% 0% 267116 9.2901 185.19 34.78 0% 0 0% 0 0% 0 0% 0%
20211129 31.3 35.67 30.18 34.23 14.1% 5.81% 0% 243577 7.88 181.18 32.35 0% 0 0% 0 0% 0 0% 0%
20211126 34.22 34.22 30 30 -13.37% -5.48% 0% 238752 7.5776 194.95 31.74 0% 0 0% 0 0% 0 0% 0%
20211125 28.5 34.63 28.15 34.63 19.99% 9.59% 0% 279176 8.8216 261.59 31.6 0% 0 0% 0 0% 0 0% 0%
20211124 24 28.86 23.37 28.86 20% 10.96% 0% 216181 5.6228 211.79 26.01 0% 0 0% 0 0% 0 0% 0%
20211123 22.02 25.5 21.55 24.05 8.82% 2.25% 0% 158152 3.7199 164.27 23.52 0% 0 0% 0 0% 0 0% 0%
20211122 21.8 22.3 21.45 22.1 1.56% 0.87% 0% 47993 1.0514 48.83 21.91 0% 0 0% 0 0% 0 0% 0%
20211119 21.58 22.08 21.43 21.76 0.37% -0.05% 0% 46999 1.0231 45.9 21.77 0% 0 0% 0 0% 0 0% 0%
20211118 22.28 22.52 21.53 21.68 -3.17% -0.87% 0% 61555 1.3462 55.29 21.87 0% 0 0% 0 0% 0 0% 0%
20211117 22.06 23.22 22.06 22.39 0.58% -1.28% 0% 80876 1.8346 71.81 22.68 0% 0 0% 0 0% 0 0% 0%
20211116 23.71 23.99 22.18 22.26 -7.79% -2.58% 0% 114615 2.6189 97.02 22.85 0% 0 0% 0 0% 0 0% 0%
20211115 23 24.58 22.76 24.14 5.19% 1.9% 0% 136244 3.2283 126.75 23.69 0% 0 0% 0 0% 0 0% 0%
20211112 21.46 23.88 21.36 22.95 5.52% 1.06% 0% 114272 2.5955 110.69 22.71 0% 0 0% 0 0% 0 0% 0%
20211111 21.6 22.56 21.33 21.75 -0.32% -0.82% 0% 88629 1.9432 88.45 21.93 0% 0 0% 0 0% 0 0% 0%
20211110 21.62 21.95 21.14 21.82 -1.27% 1.25% 0% 89518 1.9291 91.19 21.55 0% 0 0% 0 0% 0 0% 0%
20211109 21.21 22.69 20.8 22.1 4.64% 0.87% 0% 119716 2.6226 127.05 21.91 0% 0 0% 0 0% 0 0% 0%
20211108 21.42 21.88 20.68 21.12 -2.81% 0.24% 0% 88833 1.8721 95.19 21.07 0% 0 0% 0 0% 0 0% 0%
20211105 20.92 22.77 20.76 21.73 2.84% -0.41% 0% 145879 3.183 161.66 21.82 0% 0 0% 0 0% 0 0% 0%
20211104 20.42 21.5 20.24 21.13 0.62% 1.93% 0% 131442 2.7248 147.27 20.73 0% 0 0% 0 0% 0 0% 0%
20211103 19 21.52 18.98 21 13.21% 2.04% 0% 160380 3.3002 181.08 20.58 0% 0 0% 0 0% 0 0% 0%
20211102 18.89 19.36 18.4 18.55 -3.28% -1.33% 0% 60171 1.1311 67.98 18.8 0% 0 0% 0 0% 0 0% 0%
20211101 19.5 20.2 19.13 19.18 0.68% -1.69% 0% 66805 1.3034 75.97 19.51 0% 0 0% 0 0% 0 0% 0%
20211029 18.15 19.35 17.91 19.05 3.76% 1.38% 0% 62577 1.1759 65.88 18.79 0% 0 0% 0 0% 0 0% 0%
20211028 18.86 19.38 18.34 18.36 -3.37% -2.91% 0% 61510 1.163 59.93 18.91 0% 0 0% 0 0% 0 0% 0%
20211027 20.27 20.45 18.81 19 -4.28% -1.96% 0% 72280 1.4005 69.74 19.38 0% 0 0% 0 0% 0 0% 0%
20211026 20.6 20.75 19.8 19.85 -5.7% -1.39% 0% 78154 1.573 73.04 20.13 0% 0 0% 0 0% 0 0% 0%
20211025 20.26 21.39 20.2 21.05 2.13% 0.62% 0% 83897 1.7549 77.32 20.92 0% 0 0% 0 0% 0 0% 0%
20211022 20.39 21.46 20.28 20.61 -1.15% -1.06% 0% 93926 1.9565 88.44 20.83 0% 0 0% 0 0% 0 0% 0%
20211021 19.36 21.1 19.21 20.85 7.92% 2.91% 0% 118282 2.3963 111.45 20.26 0% 0 0% 0 0% 0 0% 0%
20211020 20.12 20.35 19.18 19.32 -5.29% -1.38% 0% 85668 1.6779 82.6 19.59 0% 0 0% 0 0% 0 0% 0%
20211019 20.29 20.91 19.8 20.4 1.19% 0.39% 0% 80647 1.6387 80.6 20.32 0% 0 0% 0 0% 0 0% 0%
20211018 21.18 21.27 20.11 20.16 -5.44% -1.22% 0% 95854 1.9563 96.72 20.41 0% 0 0% 0 0% 0 0% 0%
20211015 20.18 21.76 19.4 21.32 5.39% 3.6% 0% 128273 2.6396 130.78 20.58 0% 0 0% 0 0% 0 0% 0%
20211014 20.31 20.47 19.7 20.23 -2.83% 0.75% 0% 87465 1.7566 87.19 20.08 0% 0 0% 0 0% 0 0% 0%
20211013 19.37 21.77 19.25 20.82 3.02% 0.53% 0% 130823 2.7091 128.53 20.71 0% 0 0% 0 0% 0 0% 0%
20211012 18.79 20.98 18.53 20.21 6.09% 0.5% 0% 134934 2.7132 126.97 20.11 0% 0 0% 0 0% 0 0% 0%
20211011 18.57 19.49 18.51 19.05 1.49% 0.42% 0% 66703 1.2653 55.29 18.97 0% 0 0% 0 0% 0 0% 0%
20211008 18.03 19.25 18.03 18.77 3.13% 0.54% 0% 71049 1.3268 49.84 18.67 0% 0 0% 0 0% 0 0% 0%
20210930 18.39 18.79 18.15 18.2 0.94% -0.93% 0% 66310 1.2184 38.33 18.37 0% 0 0% 0 0% 0 0% 0%
20210929 18.79 18.97 17.81 18.03 -6.82% -1.85% 0% 91216 1.6754 44.98 18.37 0% 0 0% 0 0% 0 0% 0%
20210928 19.89 20.15 19.04 19.35 0.99% -0.77% 0% 79498 1.55 38.94 19.5 0% 0 0% 0 0% 0 0% 0%
20210927 19.27 20.33 19.02 19.16 -2.99% -2.34% 0% 95148 1.8668 43.1 19.62 0% 0 0% 0 0% 0 0% 0%
20210924 21.24 21.24 19.71 19.75 -8.78% -2.85% 0% 124770 2.5371 53.55 20.33 0% 0 0% 0 0% 0 0% 0%
20210923 21.1 22.11 20.68 21.65 0.79% 1.22% 0% 122809 2.627 50.78 21.39 0% 0 0% 0 0% 0 0% 0%
20210922 20.8 22.9 20.1 21.48 -1.51% -0.51% 0% 137345 2.965 51.14 21.59 0% 0 0% 0 0% 0 0% 0%
20210917 22.5 24.46 20.89 21.81 -2.85% -2.37% 0% 179772 4.0165 60.02 22.34 0% 0 0% 0 0% 0 0% 0%
20210916 22.29 25.45 21.8 22.45 -4.47% -4.35% 0% 192087 4.5075 57.25 23.47 0% 0 0% 0 0% 0 0% 0%
20210915 24.99 27.72 23.5 23.5 -17.54% -6.19% 0% 246193 6.168 62.07 25.05 0% 0 0% 0 0% 0 0% 0%
20210914 18.6 29.2 17.81 28.5 55.99% 33.3% 0% 289373 6.1876 34.16 21.38 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