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匠心301061
    4. 返回上一页 刷新
股票代码（例：sz301061）       394条   (进入N匠心股票专站) N匠心股票成本分析
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 45.3 47.5 45.27 45.5 0.62% -2.19% 0% 11533 0.5365 112.03 46.52 0% 0 0% 0 0% 0 0% 0%
20230927 44.86 45.96 44.09 45.22 1.64% -0.11% 0% 6923 0.3134 67.02 45.27 0% 0 0% 0 0% 0 0% 0%
20230926 43.7 44.86 43.41 44.49 1.81% 0.23% 0% 6965 0.3092 65.47 44.39 0% 0 0% 0 0% 0 0% 0%
20230925 43.66 44.32 43.23 44.2 1.24% 0.71% 0% 6858 0.301 64.18 43.89 0% 0 0% 0 0% 0 0% 0%
20230922 43.89 44.15 43.2 43.66 -0.61% 0.05% 0% 6622 0.289 60.85 43.64 0% 0 0% 0 0% 0 0% 0%
20230921 42.63 44.26 42.52 43.93 1.83% 0.9% 0% 8424 0.3668 77.39 43.54 0% 0 0% 0 0% 0 0% 0%
20230920 43.57 43.57 42.56 43.14 -0.35% 0% 0% 10271 0.4431 94.35 43.14 0% 0 0% 0 0% 0 0% 0%
20230919 43.01 43.38 42.64 43.29 -0.07% 0.7% 0% 8399 0.3611 76.1 42.99 0% 0 0% 0 0% 0 0% 0%
20230918 42.71 43.63 42.06 43.32 0.93% 0.65% 0% 11351 0.4886 98.31 43.04 0% 0 0% 0 0% 0 0% 0%
20230915 42.27 45.28 42 42.92 2.31% -1.22% 0% 19672 0.8548 160.55 43.45 0% 0 0% 0 0% 0 0% 0%
20230914 41.31 42.3 40.94 41.95 1.11% 0.74% 0% 10828 0.4509 86.37 41.64 0% 0 0% 0 0% 0 0% 0%
20230913 41.47 41.88 41.12 41.49 0.07% 0.24% 0% 9080 0.3758 64.64 41.39 0% 0 0% 0 0% 0 0% 0%
20230912 42.09 42.37 41.36 41.46 -1.19% -0.26% 0% 6269 0.2606 37.69 41.57 0% 0 0% 0 0% 0 0% 0%
20230911 42.99 42.99 41.88 41.96 -1.53% -0.59% 0% 8062 0.3403 46.49 42.21 0% 0 0% 0 0% 0 0% 0%
20230908 43.41 43.79 42.44 42.61 -1.98% -0.37% 0% 7140 0.3054 38.93 42.77 0% 0 0% 0 0% 0 0% 0%
20230907 44.26 44.36 43.3 43.47 -1.78% -0.59% 0% 7206 0.3151 40.82 43.73 0% 0 0% 0 0% 0 0% 0%
20230906 45.27 45.56 43.97 44.26 -1.91% -0.52% 0% 11078 0.4929 65.39 44.49 0% 0 0% 0 0% 0 0% 0%
20230905 45.67 46 44.68 45.12 -2.7% -0.18% 0% 13232 0.5981 82.88 45.2 0% 0 0% 0 0% 0 0% 0%
20230904 46.5 47 44.88 46.37 2.61% 1.02% 0% 18752 0.8608 122.51 45.9 0% 0 0% 0 0% 0 0% 0%
20230901 46.29 47.71 44.83 45.19 -1.12% -1.01% 0% 17432 0.7957 118.4 45.65 0% 0 0% 0 0% 0 0% 0%
20230831 45.28 46.18 44.85 45.7 1.96% 0.44% 0% 22319 1.0156 167.06 45.5 0% 0 0% 0 0% 0 0% 0%
20230830 42.7 45.89 42.57 44.82 7.38% 1.01% 0% 33423 1.4831 275.43 44.37 0% 0 0% 0 0% 0 0% 0%
20230829 38.91 41.8 38.86 41.74 4.56% 2.08% 0% 15968 0.6529 156.75 40.89 0% 0 0% 0 0% 0 0% 0%
20230828 38.5 41.57 38.5 39.92 9.37% -0.45% 0% 21546 0.8641 226.93 40.1 0% 0 0% 0 0% 0 0% 0%
20230825 36.93 37.6 36.28 36.5 -0.79% -0.76% 0% 4329 0.1592 48.22 36.78 0% 0 0% 0 0% 0 0% 0%
20230824 36.78 37.19 36.13 36.79 0.99% 0.33% 0% 3837 0.1407 42.44 36.67 0% 0 0% 0 0% 0 0% 0%
20230823 37.18 37.34 36.43 36.43 -2.46% -0.65% 0% 4107 0.1506 44.71 36.67 0% 0 0% 0 0% 0 0% 0%
20230822 39.17 39.25 36.58 37.35 -3.54% -0.29% 0% 9887 0.3704 108.2 37.46 0% 0 0% 0 0% 0 0% 0%
20230821 38.19 40.33 38.19 38.72 2.3% -1.4% 0% 14145 0.5555 169.49 39.27 0% 0 0% 0 0% 0 0% 0%
20230818 38.88 38.88 37.81 37.85 -1.69% -1.36% 0% 3349 0.1285 44.17 38.37 0% 0 0% 0 0% 0 0% 0%
20230817 39.2 39.33 37.72 38.5 -2.16% 0.23% 0% 7764 0.2982 96.2 38.41 0% 0 0% 0 0% 0 0% 0%
20230816 38.58 40.19 38.5 39.35 1.44% -0.05% 0% 9936 0.3912 129.38 39.37 0% 0 0% 0 0% 0 0% 0%
20230815 37.72 39.12 37.7 38.79 2.84% 0.34% 0% 5251 0.203 73.38 38.66 0% 0 0% 0 0% 0 0% 0%
20230814 38.05 38.82 37.1 37.72 -0.71% -0.37% 0% 5027 0.1903 61.67 37.86 0% 0 0% 0 0% 0 0% 0%
20230811 38.12 38.55 37.86 37.99 -0.99% -0.47% 0% 2620 0.1 28.57 38.17 0% 0 0% 0 0% 0 0% 0%
20230810 37.81 38.45 37.78 38.37 1.05% 0.95% 0% 4623 0.1757 48.03 38.01 0% 0 0% 0 0% 0 0% 0%
20230809 38.53 38.67 37.7 37.97 -1.38% -0.21% 0% 4347 0.1654 45.92 38.05 0% 0 0% 0 0% 0 0% 0%
20230808 38.92 39.01 38.4 38.5 -1.71% -0.21% 0% 4932 0.1903 45.87 38.58 0% 0 0% 0 0% 0 0% 0%
20230807 39.12 39.4 38.81 39.17 -0.25% 0.26% 0% 4546 0.1776 41.49 39.07 0% 0 0% 0 0% 0 0% 0%
20230804 40.37 40.6 39.12 39.27 -1.78% -1.03% 0% 8065 0.32 73.06 39.68 0% 0 0% 0 0% 0 0% 0%
20230803 40.09 40.97 39.68 39.98 -1.02% -0.47% 0% 5608 0.2253 50.62 40.17 0% 0 0% 0 0% 0 0% 0%
20230802 40.16 41.2 39.77 40.39 0.6% -0.15% 0% 5491 0.2221 47.33 40.45 0% 0 0% 0 0% 0 0% 0%
20230801 41.15 41.8 39.94 40.15 -3.65% -0.89% 0% 13730 0.5562 106.49 40.51 0% 0 0% 0 0% 0 0% 0%
20230731 41.97 42.04 40.56 41.67 -1.4% 1.24% 0% 14924 0.6142 104.6 41.16 0% 0 0% 0 0% 0 0% 0%
20230728 39.9 43 39.81 42.26 6.91% 0.6% 0% 17693 0.7432 132.91 42.01 0% 0 0% 0 0% 0 0% 0%
20230727 40 40.49 39.45 39.53 -1.64% -0.83% 0% 5017 0.2 38.78 39.86 0% 0 0% 0 0% 0 0% 0%
20230726 41.11 41.2 39.91 40.19 -2.95% -0.47% 0% 6052 0.2444 44.81 40.38 0% 0 0% 0 0% 0 0% 0%
20230725 40.58 41.88 40.53 41.41 2.05% 0.46% 0% 9214 0.3798 69.62 41.22 0% 0 0% 0 0% 0 0% 0%
20230724 40.97 41.24 39.62 40.58 0.45% 0.15% 0% 6900 0.2796 51.14 40.52 0% 0 0% 0 0% 0 0% 0%
20230721 40.53 40.77 40.13 40.4 -0.96% -0.07% 0% 9443 0.3818 64.54 40.43 0% 0 0% 0 0% 0 0% 0%
20230720 41.76 41.95 40.6 40.79 -1.92% -0.97% 0% 12329 0.5078 88.58 41.19 0% 0 0% 0 0% 0 0% 0%
20230719 41.11 41.8 40.57 41.59 1.19% 0.63% 0% 18180 0.7514 134.8 41.33 0% 0 0% 0 0% 0 0% 0%
20230718 38.3 41.93 38.13 41.1 7.14% 1.41% 0% 28941 1.173 224.56 40.53 0% 0 0% 0 0% 0 0% 0%
20230717 37.33 38.39 36.5 38.36 2.7% 2.24% 0% 8688 0.326 73.24 37.52 0% 0 0% 0 0% 0 0% 0%
20230714 37.01 37.52 36.68 37.35 0.92% 0.32% 0% 7453 0.2775 55.3 37.23 0% 0 0% 0 0% 0 0% 0%
20230713 38.87 38.89 37 37.01 -4.74% -1.31% 0% 12733 0.4775 84.67 37.5 0% 0 0% 0 0% 0 0% 0%
20230712 38.9 39.28 38.63 38.85 -0.21% -0.18% 0% 4820 0.1876 43.78 38.92 0% 0 0% 0 0% 0 0% 0%
20230711 39.64 39.87 38.5 38.93 -1.79% 0.08% 0% 9091 0.3536 60.76 38.9 0% 0 0% 0 0% 0 0% 0%
20230710 37.41 39.9 37.41 39.64 5.71% 1.3% 0% 17699 0.6925 144.51 39.13 0% 0 0% 0 0% 0 0% 0%
20230707 38 38.44 37.48 37.5 -1.32% -0.77% 0% 3773 0.1426 33.09 37.79 0% 0 0% 0 0% 0 0% 0%
20230706 37.48 38.58 37.22 38 1.2% 0.26% 0% 6213 0.2355 38.19 37.9 0% 0 0% 0 0% 0 0% 0%
20230705 38.02 38.15 37.31 37.55 -1.24% -0.05% 0% 4498 0.169 41.04 37.57 0% 0 0% 0 0% 0 0% 0%
20230704 37.73 38.47 37.63 38.02 0.11% 0.18% 0% 10383 0.394 67.04 37.95 0% 0 0% 0 0% 0 0% 0%
20230703 36.76 38.15 36.2 37.98 2.79% 1.8% 0% 22185 0.8278 147 37.31 0% 0 0% 0 0% 0 0% 0%
20230630 38.7 40.62 36.37 36.95 -2.71% -2.04% 0% 22345 0.8428 172.93 37.72 0% 0 0% 0 0% 0 0% 0%
20230629 37.87 38.22 37.47 37.98 0.4% 0.53% 0% 7832 0.2959 72.47 37.78 0% 0 0% 0 0% 0 0% 0%
20230628 37.67 38.12 37.3 37.83 0.19% 0.27% 0% 11152 0.4208 108.31 37.73 0% 0 0% 0 0% 0 0% 0%
20230627 34.79 37.92 34.42 37.76 8.82% 2.44% 0% 16958 0.6251 171.94 36.86 0% 0 0% 0 0% 0 0% 0%
20230626 35.19 35.22 34.01 34.7 -1.06% 0.78% 0% 6068 0.2089 66.49 34.43 0% 0 0% 0 0% 0 0% 0%
20230621 35.36 35.57 34.87 35.07 -0.76% -0.4% 0% 2431 0.0856 29.25 35.21 0% 0 0% 0 0% 0 0% 0%
20230620 35.59 35.7 35.12 35.34 -0.37% 0.03% 0% 2627 0.0928 32.11 35.33 0% 0 0% 0 0% 0 0% 0%
20230619 36.11 36.46 35.38 35.47 -1.77% -0.76% 0% 4502 0.1609 53.5 35.74 0% 0 0% 0 0% 0 0% 0%
20230616 36.48 36.6 35.7 36.11 -0.99% 0.03% 0% 5036 0.1818 57.45 36.1 0% 0 0% 0 0% 0 0% 0%
20230615 36.43 36.94 36.1 36.47 0.14% -0.36% 0% 3374 0.1235 35.32 36.6 0% 0 0% 0 0% 0 0% 0%
20230614 36.52 37.08 36.26 36.42 -0.16% -0.6% 0% 3038 0.1113 27.94 36.64 0% 0 0% 0 0% 0 0% 0%
20230613 37.06 37.19 36.21 36.48 -1.83% -0.22% 0% 5216 0.1907 46.72 36.56 0% 0 0% 0 0% 0 0% 0%
20230612 35.82 37.35 35.33 37.16 3.65% 1.53% 0% 7256 0.2656 64.75 36.6 0% 0 0% 0 0% 0 0% 0%
20230609 36.53 36.58 35.76 35.85 -1.86% -0.5% 0% 5868 0.2114 51.45 36.03 0% 0 0% 0 0% 0 0% 0%
20230608 36.45 36.78 36.12 36.53 0.25% 0.41% 0% 3774 0.1373 33.46 36.38 0% 0 0% 0 0% 0 0% 0%
20230607 36.98 37.29 36.2 36.44 -1.54% -0.38% 0% 8780 0.3212 74.61 36.58 0% 0 0% 0 0% 0 0% 0%
20230606 37.02 38.05 36.51 37.01 -0.3% -0.38% 0% 10171 0.3779 86.53 37.15 0% 0 0% 0 0% 0 0% 0%
20230605 37.19 37.78 36.32 37.12 -0.64% 0.49% 0% 8682 0.3207 72.37 36.94 0% 0 0% 0 0% 0 0% 0%
20230602 36.1 37.5 35.72 37.36 3.06% 1.25% 0% 13762 0.5078 114.76 36.9 0% 0 0% 0 0% 0 0% 0%
20230601 34.24 36.6 34.13 36.25 6.12% 1.26% 0% 15454 0.5533 166.18 35.8 0% 0 0% 0 0% 0 0% 0%
20230531 34.88 34.95 34.01 34.16 -1.73% -0.32% 0% 5714 0.1958 66.19 34.27 0% 0 0% 0 0% 0 0% 0%
20230530 34.61 35.3 34.42 34.76 0.26% -0.17% 0% 5014 0.1746 40.92 34.82 0% 0 0% 0 0% 0 0% 0%
20230529 35.48 35.59 34.42 34.67 -2.28% -0.34% 0% 8172 0.2843 64.08 34.79 0% 0 0% 0 0% 0 0% 0%
20230526 35.33 35.96 35.21 35.48 -0.31% -0.28% 0% 6338 0.2255 45.18 35.58 0% 0 0% 0 0% 0 0% 0%
20230525 34.89 36.28 34.8 35.59 1.17% 0.39% 0% 9619 0.341 66.98 35.45 0% 0 0% 0 0% 0 0% 0%
20230524 35.03 35.59 34.53 35.18 0.06% -0.37% 0% 8150 0.2878 53.49 35.31 0% 0 0% 0 0% 0 0% 0%
20230523 34.54 35.44 34.54 35.16 1.38% 0.14% 0% 8890 0.3121 58.47 35.11 0% 0 0% 0 0% 0 0% 0%
20230522 35.66 35.69 34.55 34.68 -2.36% -0.54% 0% 8528 0.2974 55.55 34.87 0% 0 0% 0 0% 0 0% 0%
20230519 34.95 36.4 34.79 36.02 3.06% 0.42% 0% 15021 0.5388 96.14 35.87 0% 0 0% 0 0% 0 0% 0%
20230518 34.92 35.46 34.3 34.95 0% -0.09% 0% 5275 0.1845 30.57 34.98 0% 0 0% 0 0% 0 0% 0%
20230517 35.4 35.52 34.7 34.95 -1.52% -0.2% 0% 5759 0.2017 33.45 35.02 0% 0 0% 0 0% 0 0% 0%
20230516 35.7 35.77 35.28 35.49 -1.14% 0% 0% 8651 0.307 51.12 35.49 0% 0 0% 0 0% 0 0% 0%
20230515 35.14 36 34.5 35.9 2.16% 1.53% 0% 21334 0.7544 123.3 35.36 0% 0 0% 0 0% 0 0% 0%
20230510 33.27 33.8 32.88 33.56 0.87% 0.75% 0% 6239 0.2078 60.59 33.31 0% 0 0% 0 0% 0 0% 0%
20230509 32.92 34.41 32.69 33.27 0.36% -1.19% 0% 11893 0.4004 65.51 33.67 0% 0 0% 0 0% 0 0% 0%
20230508 32.58 33.15 31.85 33.15 2.63% 1.47% 0% 10019 0.3273 50.7 32.67 0% 0 0% 0 0% 0 0% 0%
20230505 33.45 33.57 32.04 32.3 -3.44% -0.46% 0% 9837 0.3192 48.45 32.45 0% 0 0% 0 0% 0 0% 0%
20230504 33.4 34.16 33.02 33.45 0.66% -0.3% 0% 13840 0.4644 68.45 33.55 0% 0 0% 0 0% 0 0% 0%
20230428 30.64 33.65 30.57 33.23 9.63% 1.65% 0% 26309 0.8601 129.63 32.69 0% 0 0% 0 0% 0 0% 0%
20230427 30.25 30.53 29.75 30.31 0.2% 0.23% 0% 3744 0.1132 18.54 30.24 0% 0 0% 0 0% 0 0% 0%
20230426 29.79 30.46 29.7 30.25 1.61% 0.17% 0% 4659 0.1407 21.72 30.2 0% 0 0% 0 0% 0 0% 0%
20230425 30.3 30.47 29.21 29.77 -1.75% 0.17% 0% 7905 0.2349 31.85 29.72 0% 0 0% 0 0% 0 0% 0%
20230424 31.19 31.29 30.1 30.3 -3.13% -0.98% 0% 8553 0.2617 35.68 30.6 0% 0 0% 0 0% 0 0% 0%
20230421 31.55 32.64 31.05 31.28 0.22% -1.91% 0% 16830 0.5367 69.91 31.89 0% 0 0% 0 0% 0 0% 0%
20230420 30.95 32.58 30.95 31.21 2.33% -1.67% 0% 19982 0.6343 81.3 31.74 0% 0 0% 0 0% 0 0% 0%
20230419 31.21 31.21 30.1 30.5 -2.37% 0.2% 0% 11834 0.3602 49.62 30.44 0% 0 0% 0 0% 0 0% 0%
20230418 31.73 32.19 31.22 31.24 -1.54% -1.36% 0% 9793 0.3101 40.63 31.67 0% 0 0% 0 0% 0 0% 0%
20230417 31.51 31.95 31.4 31.73 0.25% 0.25% 0% 3156 0.0999 12.22 31.65 0% 0 0% 0 0% 0 0% 0%
20230414 31.67 31.88 31.41 31.65 -0.03% 0.19% 0% 4068 0.1285 15.23 31.59 0% 0 0% 0 0% 0 0% 0%
20230413 32.43 32.43 31.62 31.66 -2.4% -0.53% 0% 6132 0.1952 22.08 31.83 0% 0 0% 0 0% 0 0% 0%
20230412 32.3 32.64 32.07 32.44 0.59% 0.34% 0% 5599 0.181 20.95 32.33 0% 0 0% 0 0% 0 0% 0%
20230411 32.87 32.87 31.86 32.25 -1.59% 0.09% 0% 7637 0.2461 29.9 32.22 0% 0 0% 0 0% 0 0% 0%
20230410 33 33.26 32.47 32.77 0.09% -0.33% 0% 11679 0.384 43.56 32.88 0% 0 0% 0 0% 0 0% 0%
20230407 32 33.3 31.65 32.74 2.34% -0.06% 0% 13491 0.4419 50.02 32.76 0% 0 0% 0 0% 0 0% 0%
20230406 32.4 32.63 31.88 31.99 -1.27% -0.19% 0% 4786 0.1534 18.67 32.05 0% 0 0% 0 0% 0 0% 0%
20230404 33.14 33.32 32.29 32.4 -2.23% -0.67% 0% 9962 0.325 40.57 32.62 0% 0 0% 0 0% 0 0% 0%
20230403 31.86 33.35 31.86 33.14 3.76% 0.55% 0% 11788 0.3885 52.82 32.96 0% 0 0% 0 0% 0 0% 0%
20230331 31.86 32.14 31.8 31.94 -0.19% 0.03% 0% 3931 0.1255 19.67 31.93 0% 0 0% 0 0% 0 0% 0%
20230330 31.79 32.37 31.01 32 1.23% 0.95% 0% 7280 0.2308 39.39 31.7 0% 0 0% 0 0% 0 0% 0%
20230329 32.18 32.18 31.4 31.61 -1.34% 0.09% 0% 4595 0.1451 28.21 31.58 0% 0 0% 0 0% 0 0% 0%
20230328 32.08 32.26 31.71 32.04 0.12% 0.22% 0% 4770 0.1525 31.64 31.97 0% 0 0% 0 0% 0 0% 0%
20230327 32.41 32.68 31.71 32 -1.63% -0.19% 0% 7620 0.2443 56.43 32.06 0% 0 0% 0 0% 0 0% 0%
20230324 32.68 32.68 32.2 32.53 0.31% 0.25% 0% 4549 0.1476 41.79 32.45 0% 0 0% 0 0% 0 0% 0%
20230323 32.89 32.89 32.3 32.43 -1.4% -0.15% 0% 7608 0.2471 104.2 32.48 0% 0 0% 0 0% 0 0% 0%
20230322 33.17 33.61 32.73 32.89 -0.84% -0.54% 0% 8736 0.2889 95.47 33.07 0% 0 0% 0 0% 0 0% 0%
20230321 32.12 33.2 31.91 33.17 3.27% 0.94% 0% 8254 0.2712 90.04 32.86 0% 0 0% 0 0% 0 0% 0%
20230320 31.83 32.24 31.3 32.12 1.01% 0.88% 0% 6209 0.1977 57.39 31.84 0% 0 0% 0 0% 0 0% 0%
20230317 31.79 32.38 31.72 31.8 0.63% -0.78% 0% 4868 0.156 41.46 32.05 0% 0 0% 0 0% 0 0% 0%
20230316 32.1 32.37 31.6 31.6 -1.89% -1.06% 0% 4934 0.1576 37.68 31.94 0% 0 0% 0 0% 0 0% 0%
20230315 32.13 32.61 32.13 32.21 0.97% -0.4% 0% 4258 0.1377 31.94 32.34 0% 0 0% 0 0% 0 0% 0%
20230314 32.81 32.95 31.9 31.9 -2.77% -0.9% 0% 8028 0.2584 57.62 32.19 0% 0 0% 0 0% 0 0% 0%
20230313 32.86 33.29 32.36 32.81 -0.12% 0.28% 0% 6182 0.2023 44.86 32.72 0% 0 0% 0 0% 0 0% 0%
20230310 34.12 34.4 32.85 32.85 -4.37% -1.38% 0% 9543 0.3179 67.43 33.31 0% 0 0% 0 0% 0 0% 0%
20230309 34.11 34.5 33.63 34.35 0.91% 0.7% 0% 6657 0.2271 48.33 34.11 0% 0 0% 0 0% 0 0% 0%
20230308 33.46 34.45 33.33 34.04 2.04% 0.18% 0% 8594 0.292 59.97 33.98 0% 0 0% 0 0% 0 0% 0%
20230307 33.31 34.35 33.31 33.36 0.18% -1.48% 0% 19775 0.6695 123.09 33.86 0% 0 0% 0 0% 0 0% 0%
20230306 34.3 34.68 33.29 33.3 -3.14% -1.04% 0% 15401 0.5183 102.39 33.65 0% 0 0% 0 0% 0 0% 0%
20230303 35.39 35.39 33.9 34.38 -3.02% 0.15% 0% 17072 0.5861 115.79 34.33 0% 0 0% 0 0% 0 0% 0%
20230302 35.5 35.94 35.12 35.45 -0.14% -0.14% 0% 7662 0.272 55.2 35.5 0% 0 0% 0 0% 0 0% 0%
20230301 35.37 35.96 35.02 35.5 0.34% -0.2% 0% 8881 0.3159 59.11 35.57 0% 0 0% 0 0% 0 0% 0%
20230228 35.05 35.47 34.7 35.38 1.06% 0.63% 0% 8034 0.2825 52.7 35.16 0% 0 0% 0 0% 0 0% 0%
20230227 35.66 36.24 34.99 35.01 -1.8% -1.24% 0% 11097 0.3934 70.31 35.45 0% 0 0% 0 0% 0 0% 0%
20230224 35.79 36.16 35.24 35.65 0.37% 0% 0% 8076 0.2879 48.43 35.65 0% 0 0% 0 0% 0 0% 0%
20230223 35.94 36.18 35.37 35.52 -1.33% -0.5% 0% 10021 0.3577 57.26 35.7 0% 0 0% 0 0% 0 0% 0%
20230222 33.95 36.54 33.81 36 4.96% 1.1% 0% 23649 0.8421 137.72 35.61 0% 0 0% 0 0% 0 0% 0%
20230221 34.29 34.39 33.69 34.3 0.5% 0.68% 0% 8923 0.304 54.61 34.07 0% 0 0% 0 0% 0 0% 0%
20230220 33.44 34.48 33.26 34.13 2.8% 0.47% 0% 11537 0.3919 65.22 33.97 0% 0 0% 0 0% 0 0% 0%
20230217 33.41 33.98 33.08 33.2 -0.54% -0.95% 0% 10489 0.3516 61.55 33.52 0% 0 0% 0 0% 0 0% 0%
20230216 34.66 35 33.17 33.38 -3.69% -1.91% 0% 17915 0.6097 107.58 34.03 0% 0 0% 0 0% 0 0% 0%
20230215 34.99 35.21 34.5 34.66 -0.94% -0.26% 0% 8705 0.3025 57.16 34.75 0% 0 0% 0 0% 0 0% 0%
20230214 35.02 35.14 34.52 34.99 0.78% 0.49% 0% 13393 0.4664 84.29 34.82 0% 0 0% 0 0% 0 0% 0%
20230213 33.58 35.37 33.39 34.72 4.01% 0.17% 0% 20987 0.7275 127.87 34.66 0% 0 0% 0 0% 0 0% 0%
20230210 32.86 34.13 32.68 33.38 1.89% -0.45% 0% 15400 0.5163 99.41 33.53 0% 0 0% 0 0% 0 0% 0%
20230209 32.6 32.88 32.55 32.76 0.49% 0.15% 0% 6270 0.2051 42.94 32.71 0% 0 0% 0 0% 0 0% 0%
20230208 32.95 32.99 32.48 32.6 -1.48% -0.28% 0% 8916 0.2915 60.6 32.69 0% 0 0% 0 0% 0 0% 0%
20230207 31.74 33.65 31.7 33.09 4.55% 0.55% 0% 21764 0.7163 154.93 32.91 0% 0 0% 0 0% 0 0% 0%
20230206 32.16 32.16 31.54 31.65 -1.56% -0.44% 0% 6499 0.2066 51.84 31.79 0% 0 0% 0 0% 0 0% 0%
20230203 31.97 32.48 31.85 32.15 0.75% 0.06% 0% 10552 0.339 82.14 32.13 0% 0 0% 0 0% 0 0% 0%
20230202 32.13 32.19 31.83 31.91 -0.78% -0.16% 0% 7038 0.2249 51.7 31.96 0% 0 0% 0 0% 0 0% 0%
20230201 31.8 32.33 31.4 32.16 0.59% 0.97% 0% 15836 0.5043 123.24 31.85 0% 0 0% 0 0% 0 0% 0%
20230131 30.77 32.18 30.55 31.97 4.34% 1.36% 0% 19903 0.6277 173.12 31.54 0% 0 0% 0 0% 0 0% 0%
20230130 30.59 30.89 30.49 30.64 0.82% -0.1% 0% 7753 0.2378 78.73 30.67 0% 0 0% 0 0% 0 0% 0%
20230120 30.69 30.82 30.1 30.39 0% 0.13% 0% 5719 0.1736 60.69 30.35 0% 0 0% 0 0% 0 0% 0%
20230119 30.59 30.87 30.21 30.39 -0.75% 0.1% 0% 9273 0.2815 136 30.36 0% 0 0% 0 0% 0 0% 0%
20230118 30.66 30.89 30.55 30.62 0% -0.23% 0% 4467 0.1371 50.43 30.69 0% 0 0% 0 0% 0 0% 0%
20230117 30.9 31 30.55 30.62 -1.32% -0.23% 0% 4154 0.1275 45.21 30.69 0% 0 0% 0 0% 0 0% 0%
20230116 30.87 31.09 30.49 31.03 -0.23% 0.62% 0% 9612 0.2964 105.86 30.84 0% 0 0% 0 0% 0 0% 0%
20230113 29.42 31.33 29.12 31.1 6.4% 1.3% 0% 20277 0.6226 248.5 30.7 0% 0 0% 0 0% 0 0% 0%
20230112 29.35 29.55 29.15 29.23 -0.41% -0.31% 0% 2166 0.0635 32.01 29.32 0% 0 0% 0 0% 0 0% 0%
20230111 29.88 29.89 29.34 29.35 -1.84% -0.88% 0% 3286 0.0973 47.4 29.61 0% 0 0% 0 0% 0 0% 0%
20230110 30.18 30.18 29.62 29.9 -0.53% 0.23% 0% 2853 0.0851 40.75 29.83 0% 0 0% 0 0% 0 0% 0%
20230109 29.81 30.13 29.66 30.06 1.01% 0.6% 0% 3798 0.1135 54.28 29.88 0% 0 0% 0 0% 0 0% 0%
20230106 29.53 30.24 29.53 29.76 -0.47% -0.4% 0% 4464 0.1334 62.38 29.88 0% 0 0% 0 0% 0 0% 0%
20230105 29.74 30 29.5 29.9 -0.07% 0.54% 0% 4065 0.1209 54.94 29.74 0% 0 0% 0 0% 0 0% 0%
20230104 29.15 30.3 29.15 29.92 2.15% 0.37% 0% 6109 0.1821 83.35 29.81 0% 0 0% 0 0% 0 0% 0%
20230103 28.99 29.29 28.75 29.29 1.84% 0.69% 0% 2654 0.0772 35.06 29.09 0% 0 0% 0 0% 0 0% 0%
20221230 28.71 29.03 28.61 28.76 0.45% 0% 0% 1721 0.0495 37.71 28.76 0% 0 0% 0 0% 0 0% 0%
20221229 28.76 28.97 28.41 28.63 -0.59% -0.52% 0% 2516 0.0724 25.64 28.78 0% 0 0% 0 0% 0 0% 0%
20221228 29.37 29.37 28.75 28.8 -2.14% -0.52% 0% 3378 0.0978 33.95 28.95 0% 0 0% 0 0% 0 0% 0%
20221227 29.16 29.43 29 29.43 1.2% 0.51% 0% 2654 0.0777 25.62 29.28 0% 0 0% 0 0% 0 0% 0%
20221226 29.04 29.28 28.88 29.08 0.28% -0.27% 0% 2606 0.076 23.12 29.16 0% 0 0% 0 0% 0 0% 0%
20221223 29.77 29.77 28.73 29 -0.72% 0.1% 0% 3914 0.1134 29.5 28.97 0% 0 0% 0 0% 0 0% 0%
20221222 29.63 30.12 29.1 29.21 -1.38% -1.32% 0% 4764 0.141 32.95 29.6 0% 0 0% 0 0% 0 0% 0%
20221221 29.5 29.98 29.32 29.62 -0.24% 0.1% 0% 3680 0.1089 24.55 29.59 0% 0 0% 0 0% 0 0% 0%
20221220 29.82 30.16 29.15 29.69 -1.03% 0.2% 0% 5970 0.1769 36.68 29.63 0% 0 0% 0 0% 0 0% 0%
20221219 31.12 31.68 29.95 30 -1.96% -2.66% 0% 8226 0.2535 45.4 30.82 0% 0 0% 0 0% 0 0% 0%
20221216 30.99 31.25 30.4 30.6 -1.61% -0.46% 0% 5254 0.1615 28.45 30.74 0% 0 0% 0 0% 0 0% 0%
20221215 31.33 31.47 30.97 31.1 -0.92% 0% 0% 3241 0.1008 17.16 31.1 0% 0 0% 0 0% 0 0% 0%
20221214 31.47 31.5 30.91 31.39 -0.22% 0.77% 0% 5660 0.1763 64.66 31.15 0% 0 0% 0 0% 0 0% 0%
20221213 31.05 31.65 30.88 31.46 1.35% 0.38% 0% 7301 0.2288 34.71 31.34 0% 0 0% 0 0% 0 0% 0%
20221209 31.65 32.16 31.01 31.47 -0.66% -0.66% 0% 9789 0.3101 46.99 31.68 0% 0 0% 0 0% 0 0% 0%
20221208 30.79 31.88 30.58 31.68 2.86% 1.05% 0% 10689 0.3351 52.24 31.35 0% 0 0% 0 0% 0 0% 0%
20221207 30.94 31.17 30.71 30.8 -0.48% -0.19% 0% 6461 0.1994 30.36 30.86 0% 0 0% 0 0% 0 0% 0%
20221206 31.47 31.47 30.7 30.95 -1.87% -0.29% 0% 8154 0.2531 37.75 31.04 0% 0 0% 0 0% 0 0% 0%
20221205 30.66 32 30.45 31.54 3.24% 0.61% 0% 16564 0.5193 74.51 31.35 0% 0 0% 0 0% 0 0% 0%
20221202 29.94 30.76 29.9 30.55 1.83% 0.86% 0% 8191 0.2481 35.69 30.29 0% 0 0% 0 0% 0 0% 0%
20221201 29.98 30.47 29.95 30 0.07% -0.37% 0% 4404 0.1326 18.05 30.11 0% 0 0% 0 0% 0 0% 0%
20221130 30.19 30.39 29.93 29.98 -1.06% -0.43% 0% 4534 0.1365 18.7 30.11 0% 0 0% 0 0% 0 0% 0%
20221129 29.43 30.45 29.43 30.3 3.31% 0.8% 0% 7619 0.229 31.28 30.06 0% 0 0% 0 0% 0 0% 0%
20221128 29.51 29.6 29.15 29.33 -1.54% 0.14% 0% 4241 0.1242 17.49 29.29 0% 0 0% 0 0% 0 0% 0%
20221125 29.98 30.14 29.72 29.79 -0.63% -0.27% 0% 3442 0.1028 14 29.87 0% 0 0% 0 0% 0 0% 0%
20221124 29.93 30.11 29.7 29.98 0.6% 0.37% 0% 3304 0.0987 12.58 29.87 0% 0 0% 0 0% 0 0% 0%
20221123 30.32 30.33 29.52 29.8 -1% -0.1% 0% 4828 0.144 18.6 29.83 0% 0 0% 0 0% 0 0% 0%
20221122 30.14 30.55 30.03 30.1 -0.63% -0.69% 0% 4404 0.1335 17.23 30.31 0% 0 0% 0 0% 0 0% 0%
20221121 30.28 30.39 29.98 30.29 0.03% 0.2% 0% 4148 0.1254 17.14 30.23 0% 0 0% 0 0% 0 0% 0%
20221118 30.9 30.95 30.24 30.28 -1.56% -0.98% 0% 5164 0.1579 22.68 30.58 0% 0 0% 0 0% 0 0% 0%
20221117 30.65 31 30.4 30.76 0.59% 0.23% 0% 5413 0.1661 24.68 30.69 0% 0 0% 0 0% 0 0% 0%
20221116 31.07 31.1 30.46 30.58 -0.62% -0.42% 0% 5060 0.1554 23.35 30.71 0% 0 0% 0 0% 0 0% 0%
20221115 30.58 30.86 30.18 30.77 0.65% 0.52% 0% 5182 0.1586 22.84 30.61 0% 0 0% 0 0% 0 0% 0%
20221114 30.68 31.49 30.5 30.57 1.23% -1% 0% 9987 0.3084 44.07 30.88 0% 0 0% 0 0% 0 0% 0%
20221111 30.31 30.88 30.05 30.2 1.62% -0.98% 0% 11592 0.3535 52.67 30.5 0% 0 0% 0 0% 0 0% 0%
20221110 29.73 29.92 29.53 29.72 -0.17% -0.03% 0% 3094 0.092 14.56 29.73 0% 0 0% 0 0% 0 0% 0%
20221109 29.84 30.15 29.77 29.77 -0.23% -0.4% 0% 2713 0.0811 13.27 29.89 0% 0 0% 0 0% 0 0% 0%
20221108 29.95 30.16 29.68 29.84 -0.7% 0.13% 0% 3883 0.1157 18.92 29.8 0% 0 0% 0 0% 0 0% 0%
20221107 29.74 30.11 29.4 30.05 1.01% 0.7% 0% 7714 0.2302 37.72 29.84 0% 0 0% 0 0% 0 0% 0%
20221104 29.44 29.76 29.22 29.75 1.19% 0.47% 0% 6085 0.1802 30.68 29.61 0% 0 0% 0 0% 0 0% 0%
20221103 29.21 29.65 29.07 29.4 -0.03% 0.07% 0% 5844 0.1717 30.02 29.38 0% 0 0% 0 0% 0 0% 0%
20221102 29.67 29.67 29.19 29.41 0.55% 0.07% 0% 5202 0.1529 24.99 29.39 0% 0 0% 0 0% 0 0% 0%
20221101 28.49 29.25 28.24 29.25 3.1% 1.67% 0% 4203 0.1209 21.4 28.77 0% 0 0% 0 0% 0 0% 0%
20221031 28.03 28.58 28.03 28.37 0.89% 0.11% 0% 3144 0.0891 15.71 28.34 0% 0 0% 0 0% 0 0% 0%
20221028 29.21 29.34 28.12 28.12 -3.99% -1.92% 0% 6327 0.1814 31.24 28.67 0% 0 0% 0 0% 0 0% 0%
20221027 29.81 30.1 29.21 29.29 -2.33% -0.98% 0% 7018 0.2076 35.5 29.58 0% 0 0% 0 0% 0 0% 0%
20221026 29.13 30.19 29.08 29.99 2.88% 0.74% 0% 7092 0.2111 37.5 29.77 0% 0 0% 0 0% 0 0% 0%
20221025 29.18 29.66 28.8 29.15 -0.34% 0.38% 0% 5774 0.1677 31.55 29.04 0% 0 0% 0 0% 0 0% 0%
20221024 30.01 30.25 29.25 29.25 -2.17% -1.55% 0% 4901 0.1456 27.88 29.71 0% 0 0% 0 0% 0 0% 0%
20221021 30.12 30.38 29.6 29.9 -0.86% 0% 0% 4521 0.1352 26.64 29.9 0% 0 0% 0 0% 0 0% 0%
20221020 30.11 30.41 29.83 30.16 -0.3% 0.2% 0% 7355 0.2214 45.55 30.1 0% 0 0% 0 0% 0 0% 0%
20221019 30.77 30.88 30.2 30.25 -1.91% -0.59% 0% 4045 0.1231 29.21 30.43 0% 0 0% 0 0% 0 0% 0%
20221018 31.22 31.22 30.6 30.84 -1.06% -0.06% 0% 5801 0.179 42.42 30.86 0% 0 0% 0 0% 0 0% 0%
20221017 30.73 31.2 30.68 31.17 1% 0.42% 0% 4153 0.1289 32.83 31.04 0% 0 0% 0 0% 0 0% 0%
20220720 31.49 31.87 31.26 31.45 -0.16% 0.32% 0% 4619 0.1448 31.22 31.35 0% 0 0% 0 0% 0 0% 0%
20220719 31.2 31.55 31.04 31.5 0.38% 0.41% 0% 3698 0.116 22.21 31.37 0% 0 0% 0 0% 0 0% 0%
20220718 30.57 31.39 30.57 31.38 2.95% 0.8% 0% 6672 0.2077 35.86 31.13 0% 0 0% 0 0% 0 0% 0%
20220715 31.01 31.28 30.47 30.48 -1.99% -0.85% 0% 6783 0.2085 33.85 30.74 0% 0 0% 0 0% 0 0% 0%
20220714 30.81 31.32 30.71 31.1 0.78% 0.16% 0% 4283 0.133 21.1 31.05 0% 0 0% 0 0% 0 0% 0%
20220713 30.74 31.08 30.7 30.86 0.36% 0.1% 0% 3133 0.0966 14.15 30.83 0% 0 0% 0 0% 0 0% 0%
20220712 31.39 31.43 30.72 30.75 -2.01% -0.49% 0% 5582 0.1725 24.47 30.9 0% 0 0% 0 0% 0 0% 0%
20220711 31.9 32.2 31.1 31.38 -1.6% -0.32% 0% 6474 0.2038 29.16 31.48 0% 0 0% 0 0% 0 0% 0%
20220708 32.5 32.6 31.69 31.89 -1.51% -0.75% 0% 9931 0.3191 47.22 32.13 0% 0 0% 0 0% 0 0% 0%
20220707 32.42 32.59 31.8 32.38 -0.52% 0.53% 0% 8206 0.2643 38.35 32.21 0% 0 0% 0 0% 0 0% 0%
20220706 33.41 33.55 32.32 32.55 -3.87% -0.79% 0% 13956 0.4579 68.21 32.81 0% 0 0% 0 0% 0 0% 0%
20220705 34.15 34.56 32.89 33.86 0.8% 0.89% 0% 15530 0.5212 81.7 33.56 0% 0 0% 0 0% 0 0% 0%
20220704 33.33 33.59 32.72 33.59 0.12% 1.54% 0% 7975 0.2638 41.99 33.08 0% 0 0% 0 0% 0 0% 0%
20220701 33.88 33.96 33.15 33.55 -1.03% -0.12% 0% 13809 0.4639 70.85 33.59 0% 0 0% 0 0% 0 0% 0%
20220630 32.7 33.96 32.51 33.9 3.57% 1.19% 0% 23719 0.7946 121.02 33.5 0% 0 0% 0 0% 0 0% 0%
20220629 32.55 33.14 32.33 32.73 0.28% 0% 0% 12785 0.4185 70.33 32.73 0% 0 0% 0 0% 0 0% 0%
20220628 32.52 32.89 32.27 32.64 -0.15% 0.21% 0% 9667 0.3149 53.44 32.57 0% 0 0% 0 0% 0 0% 0%
20220627 32.72 33.05 32.23 32.69 0.25% 0.25% 0% 9819 0.3202 55.56 32.61 0% 0 0% 0 0% 0 0% 0%
20220624 31.73 33.2 31.72 32.61 2.77% -0.18% 0% 15244 0.498 87.27 32.67 0% 0 0% 0 0% 0 0% 0%
20220623 31.8 32.05 31.29 31.73 0.28% 0.47% 0% 7689 0.2428 44.29 31.58 0% 0 0% 0 0% 0 0% 0%
20220622 32.63 32.94 31.61 31.64 -3.3% -1.56% 0% 11946 0.3839 68.1 32.14 0% 0 0% 0 0% 0 0% 0%
20220621 32.62 33.51 32.32 32.72 -0.4% -0.46% 0% 16241 0.5339 93.59 32.87 0% 0 0% 0 0% 0 0% 0%
20220620 31.52 33.56 31.52 32.85 4.65% 0.4% 0% 23331 0.7634 134.43 32.72 0% 0 0% 0 0% 0 0% 0%
20220617 31.07 31.86 30.83 31.39 1.13% -0.06% 0% 14675 0.4609 89.13 31.41 0% 0 0% 0 0% 0 0% 0%
20220616 30.88 31.29 30.6 31.04 0.52% 0.13% 0% 7710 0.239 45.82 31 0% 0 0% 0 0% 0 0% 0%
20220615 30.36 31.41 30.36 30.88 1.28% -0.52% 0% 13071 0.4057 72.67 31.04 0% 0 0% 0 0% 0 0% 0%
20220614 30.45 30.53 29.66 30.49 -0.39% 1.36% 0% 7579 0.228 40.86 30.08 0% 0 0% 0 0% 0 0% 0%
20220613 30.65 30.99 30.29 30.61 -0.97% -0.23% 0% 8921 0.2737 48.32 30.68 0% 0 0% 0 0% 0 0% 0%
20220610 30.75 30.98 30.02 30.91 0.65% 0.52% 0% 8659 0.2663 46.63 30.75 0% 0 0% 0 0% 0 0% 0%
20220609 31.96 31.99 30.6 30.71 -3.82% -1.35% 0% 13875 0.4319 74.66 31.13 0% 0 0% 0 0% 0 0% 0%
20220608 52.32 52.75 51.31 52.28 -0.53% 0.33% 0% 8548 0.4454 76.87 52.11 0% 0 0% 0 0% 0 0% 0%
20220607 52.83 53.48 52.12 52.56 -0.38% -0.19% 0% 8073 0.4251 67.77 52.66 0% 0 0% 0 0% 0 0% 0%
20220606 51.91 52.86 51.86 52.76 1.95% 0.48% 0% 7901 0.4149 68.04 52.51 0% 0 0% 0 0% 0 0% 0%
20220602 51.63 51.99 50.63 51.75 1.55% 0.6% 0% 9739 0.501 81.43 51.44 0% 0 0% 0 0% 0 0% 0%
20220601 49.72 51.8 49.54 50.96 2.87% 0.04% 0% 11236 0.5724 94.74 50.94 0% 0 0% 0 0% 0 0% 0%
20220531 49.1 49.68 48.3 49.54 0.14% 0.92% 0% 6694 0.3286 56.15 49.09 0% 0 0% 0 0% 0 0% 0%
20220530 49.33 49.47 48.65 49.47 0.49% 0.82% 0% 5523 0.271 44.62 49.07 0% 0 0% 0 0% 0 0% 0%
20220527 49.81 50.72 48.88 49.23 -1.16% -1.22% 0% 6531 0.3255 48.05 49.84 0% 0 0% 0 0% 0 0% 0%
20220526 49.6 49.97 48.5 49.81 0.42% 0.81% 0% 7098 0.3507 47.61 49.41 0% 0 0% 0 0% 0 0% 0%
20220525 48.63 49.79 48.52 49.6 1.97% 0.87% 0% 7199 0.354 42.56 49.17 0% 0 0% 0 0% 0 0% 0%
20220524 52.77 52.79 48.53 48.64 -7.16% -3.07% 0% 15417 0.7737 85.79 50.18 0% 0 0% 0 0% 0 0% 0%
20220523 52.12 52.65 51.88 52.39 0.98% 0.08% 0% 5648 0.2957 34.08 52.35 0% 0 0% 0 0% 0 0% 0%
20220520 51.64 52.43 51.6 51.88 0.45% -0.02% 0% 6423 0.3333 37.04 51.89 0% 0 0% 0 0% 0 0% 0%
20220519 51.51 52 51 51.65 -0.81% 0.39% 0% 5631 0.2897 29.75 51.45 0% 0 0% 0 0% 0 0% 0%
20220518 52.1 52.93 51.6 52.07 0.31% -0.53% 0% 5908 0.3093 29.33 52.35 0% 0 0% 0 0% 0 0% 0%
20220517 52.93 52.93 51.36 51.91 -2.24% 0.29% 0% 7791 0.4033 35.25 51.76 0% 0 0% 0 0% 0 0% 0%
20220516 54.62 55 52.29 53.1 -2.82% -0.51% 0% 13209 0.705 57.9 53.37 0% 0 0% 0 0% 0 0% 0%
20220513 56.35 56.37 54.38 54.64 -2.08% -0.83% 0% 9673 0.533 41.7 55.1 0% 0 0% 0 0% 0 0% 0%
20220512 53.5 56.58 53.4 55.8 3.3% 1.49% 0% 14383 0.7908 59.02 54.98 0% 0 0% 0 0% 0 0% 0%
20220511 54.3 55.98 52.94 54.02 3.71% -1.41% 0% 14844 0.8133 56.83 54.79 0% 0 0% 0 0% 0 0% 0%
20220510 51.29 52.22 50.5 52.09 0.52% 0.66% 0% 6245 0.3232 21.9 51.75 0% 0 0% 0 0% 0 0% 0%
20220509 51.33 52.88 51.15 51.82 0.21% 0.15% 0% 8616 0.4458 29.39 51.74 0% 0 0% 0 0% 0 0% 0%
20220506 50.18 53.5 49.82 51.71 1.39% -0.63% 0% 12457 0.6483 42.53 52.04 0% 0 0% 0 0% 0 0% 0%
20220505 50.5 52.5 50.1 51 1.86% -1.09% 0% 13624 0.7024 46.97 51.56 0% 0 0% 0 0% 0 0% 0%
20220429 46.49 51.15 46.4 50.07 9.32% 1.73% 0% 20488 1.0084 68.33 49.22 0% 0 0% 0 0% 0 0% 0%
20220428 49.2 49.2 45.5 45.8 -8.29% -1.63% 0% 20573 0.9579 65.01 46.56 0% 0 0% 0 0% 0 0% 0%
20220427 52 52.35 47.1 49.94 -5.2% 1.94% 0% 24716 1.2109 83.7 48.99 0% 0 0% 0 0% 0 0% 0%
20220426 55 57.99 51.8 52.68 -8.32% -4.17% 0% 23861 1.3117 94.09 54.97 0% 0 0% 0 0% 0 0% 0%
20220425 56.8 60.85 56.02 57.46 1.52% -1.54% 0% 34326 2.0034 153.03 58.36 0% 0 0% 0 0% 0 0% 0%
20220422 55.14 59.93 50.5 56.6 -1.14% 0.53% 0% 23616 1.3295 112.86 56.3 0% 0 0% 0 0% 0 0% 0%
20220421 57.5 59.19 55.88 57.25 -1.12% -0.16% 0% 12144 0.6963 64.13 57.34 0% 0 0% 0 0% 0 0% 0%
20220420 57.28 58.57 56.7 57.9 1.08% 0.29% 0% 9395 0.5424 51.67 57.73 0% 0 0% 0 0% 0 0% 0%
20220419 55.62 57.4 55.6 57.28 1.81% 1.26% 0% 6585 0.3725 34.24 56.57 0% 0 0% 0 0% 0 0% 0%
20220418 53.24 56.4 52.8 56.26 4.98% 1.5% 0% 6794 0.3766 32.46 55.43 0% 0 0% 0 0% 0 0% 0%
20220415 54.01 54.28 52.86 53.59 -1.31% 0.11% 0% 5892 0.3154 27.15 53.53 0% 0 0% 0 0% 0 0% 0%
20220414 51.81 54.75 51.75 54.3 4.93% 0.97% 0% 10390 0.5588 50.02 53.78 0% 0 0% 0 0% 0 0% 0%
20220413 57 57.01 51.68 51.75 -10.45% -3.94% 0% 16554 0.8917 80.35 53.87 0% 0 0% 0 0% 0 0% 0%
20220412 55.8 57.85 55.55 57.79 3.18% 1.87% 0% 5926 0.3362 30.61 56.73 0% 0 0% 0 0% 0 0% 0%
20220411 56.79 57.48 55.3 56.01 -2.05% -0.48% 0% 7877 0.4433 39.12 56.28 0% 0 0% 0 0% 0 0% 0%
20220408 57.21 58.77 56.88 57.18 0.02% -0.83% 0% 9389 0.5414 44.81 57.66 0% 0 0% 0 0% 0 0% 0%
20220407 58.03 59.48 57.11 57.17 -3.33% -1.55% 0% 9338 0.5423 39.73 58.07 0% 0 0% 0 0% 0 0% 0%
20220401 55.88 58.98 55.55 58.12 3.27% 1.17% 0% 16507 0.9483 66.58 57.45 0% 0 0% 0 0% 0 0% 0%
20220331 54.3 58.99 53.91 56.28 3.65% -1.3% 0% 21829 1.2446 88.59 57.02 0% 0 0% 0 0% 0 0% 0%
20220330 51.99 54.78 51.94 54.3 5.03% 1.29% 0% 10819 0.58 41.36 53.61 0% 0 0% 0 0% 0 0% 0%
20220329 52.93 53.11 51.46 51.7 -2.27% -1.01% 0% 5817 0.3038 20.7 52.23 0% 0 0% 0 0% 0 0% 0%
20220328 52.8 53.58 52.18 52.9 -2.54% 0.11% 0% 6645 0.3511 22.9 52.84 0% 0 0% 0 0% 0 0% 0%
20220325 54.99 56.36 53.76 54.28 0.07% -1.47% 0% 10282 0.5664 37.72 55.09 0% 0 0% 0 0% 0 0% 0%
20220324 54.76 55.56 54.03 54.24 -2.66% -0.8% 0% 9891 0.5408 37.52 54.68 0% 0 0% 0 0% 0 0% 0%
20220323 56 57.88 54.68 55.72 -4.13% 0.11% 0% 21412 1.1918 87.54 55.66 0% 0 0% 0 0% 0 0% 0%
20220322 53.66 61.5 52.6 58.12 8.74% 0.07% 0% 25990 1.5095 122.57 58.08 0% 0 0% 0 0% 0 0% 0%
20220321 53.24 54.3 52.92 53.45 0.49% -0.3% 0% 5949 0.3189 30.53 53.61 0% 0 0% 0 0% 0 0% 0%
20220318 53.31 53.5 52.1 53.19 0.93% 0.74% 0% 5837 0.3082 31.78 52.8 0% 0 0% 0 0% 0 0% 0%
20220317 52.45 53.9 51.99 52.7 3.01% -0.47% 0% 9426 0.4991 53.98 52.95 0% 0 0% 0 0% 0 0% 0%
20220316 51.67 52.12 49.71 51.16 0.1% 0.27% 0% 7829 0.3994 50.65 51.02 0% 0 0% 0 0% 0 0% 0%
20220315 54.88 54.98 51 51.11 -6.87% -2.68% 0% 7563 0.3972 61.1 52.52 0% 0 0% 0 0% 0 0% 0%
20220311 55.05 55.9 53.92 55.69 0.74% 1.62% 0% 2876 0.1576 29.93 54.8 0% 0 0% 0 0% 0 0% 0%
20220310 55.2 56.35 55.2 55.28 1.64% -0.9% 0% 3082 0.1719 36.02 55.78 0% 0 0% 0 0% 0 0% 0%
20220309 56.11 56.46 53.02 54.39 -2.61% -0.26% 0% 4264 0.2325 47.15 54.53 0% 0 0% 0 0% 0 0% 0%
20220308 57.85 57.91 55.55 55.85 -3.02% -0.92% 0% 5796 0.3267 65.42 56.37 0% 0 0% 0 0% 0 0% 0%
20220307 59.05 59.06 57.59 57.59 -2.47% -0.79% 0% 4622 0.2683 53.62 58.05 0% 0 0% 0 0% 0 0% 0%
20220304 60.31 60.48 58.95 59.05 -2.07% -1.09% 0% 6074 0.3626 71.14 59.7 0% 0 0% 0 0% 0 0% 0%
20220303 61.6 61.74 60 60.3 -1.92% -0.4% 0% 5352 0.324 67.6 60.54 0% 0 0% 0 0% 0 0% 0%
20220302 61.35 61.68 60.81 61.48 0.1% 0.41% 0% 2097 0.1284 28.23 61.23 0% 0 0% 0 0% 0 0% 0%
20220301 62.1 62.1 60.81 61.42 -0.1% 0.26% 0% 3425 0.2098 45.29 61.26 0% 0 0% 0 0% 0 0% 0%
20220228 62.13 62.95 61.1 61.48 -1.03% 0.07% 0% 2604 0.16 34.53 61.44 0% 0 0% 0 0% 0 0% 0%
20220225 62.15 62.8 62.09 62.12 0.52% -0.59% 0% 2695 0.1684 33.45 62.49 0% 0 0% 0 0% 0 0% 0%
20220224 62.26 63.85 60.9 61.8 -1.15% -0.91% 0% 7363 0.4592 90.89 62.37 0% 0 0% 0 0% 0 0% 0%
20220223 61.46 62.59 61.46 62.52 1.89% 0.48% 0% 3785 0.2355 50.2 62.22 0% 0 0% 0 0% 0 0% 0%
20220222 62.87 62.87 61.13 61.36 -2.87% -0.66% 0% 4878 0.3013 65.23 61.77 0% 0 0% 0 0% 0 0% 0%
20220221 62.75 63.2 62.26 63.17 0.88% 0.45% 0% 3673 0.231 38.15 62.89 0% 0 0% 0 0% 0 0% 0%
20220218 61.77 62.62 60.61 62.62 1.38% 1.33% 0% 3958 0.2446 33.19 61.8 0% 0 0% 0 0% 0 0% 0%
20220217 62.12 63.18 61.69 61.77 -1.75% -0.72% 0% 5548 0.3452 40.14 62.22 0% 0 0% 0 0% 0 0% 0%
20220216 62 63.8 62 62.87 1.4% -0.29% 0% 4744 0.2991 31.07 63.05 0% 0 0% 0 0% 0 0% 0%
20220215 62.2 62.38 61.49 62 0% 0.13% 0% 5399 0.3343 30.07 61.92 0% 0 0% 0 0% 0 0% 0%
20220214 65.94 66.2 61.66 62 -6.27% -1.99% 0% 10669 0.6749 56.11 63.26 0% 0 0% 0 0% 0 0% 0%
20220211 67.6 67.62 66.08 66.15 -2.46% -0.69% 0% 2845 0.1895 14.76 66.61 0% 0 0% 0 0% 0 0% 0%
20220210 67.93 68.07 67.45 67.82 0.06% 0.1% 0% 2040 0.1382 10.01 67.75 0% 0 0% 0 0% 0 0% 0%
20220209 67.67 67.87 67.22 67.78 0.41% 0.28% 0% 2971 0.2008 13.31 67.59 0% 0 0% 0 0% 0 0% 0%
20211203 71.72 75.3 71.11 74.95 5.24% 1.64% 0% 18400 1.3569 86.91 73.74 0% 0 0% 0 0% 0 0% 0%
20211202 70.24 72.62 69.89 71.22 0.62% 0.06% 0% 16227 1.155 78.51 71.18 0% 0 0% 0 0% 0 0% 0%
20211201 70.05 70.9 69.5 70.78 0.8% 0.91% 0% 8503 0.5964 42.34 70.14 0% 0 0% 0 0% 0 0% 0%
20211130 71.2 72.58 69.7 70.22 -1.1% -1.24% 0% 7848 0.558 37.02 71.1 0% 0 0% 0 0% 0 0% 0%
20211129 73.01 74.39 70.81 71 -5.62% -2.01% 0% 15639 1.1332 63.93 72.46 0% 0 0% 0 0% 0 0% 0%
20211126 75.01 76.19 74.62 75.23 -0.29% -0.32% 0% 7322 0.5526 29.82 75.47 0% 0 0% 0 0% 0 0% 0%
20211125 75.81 76.4 74.43 75.45 -0.32% 0.29% 0% 8794 0.6616 34.39 75.23 0% 0 0% 0 0% 0 0% 0%
20211124 76.72 77.48 75.52 75.69 -1.47% -0.85% 0% 9667 0.738 38.51 76.34 0% 0 0% 0 0% 0 0% 0%
20211123 75.29 77.5 73.5 76.82 1.59% 1.27% 0% 15626 1.1854 64.2 75.86 0% 0 0% 0 0% 0 0% 0%
20211122 74.75 76.1 74.4 75.62 0.29% 0.09% 0% 10187 0.7696 43.43 75.55 0% 0 0% 0 0% 0 0% 0%
20211119 73.55 75.93 72.53 75.4 2.22% 1.59% 0% 12737 0.9454 53.1 74.22 0% 0 0% 0 0% 0 0% 0%
20211118 74.8 76.52 73.76 73.76 -2.33% -1.59% 0% 14812 1.1101 62.86 74.95 0% 0 0% 0 0% 0 0% 0%
20211117 74.89 78.58 74.01 75.52 -1.64% -0.96% 0% 31526 2.4037 138.73 76.25 0% 0 0% 0 0% 0 0% 0%
20211116 78.33 81.85 76.6 76.78 0.66% -3.43% 0% 48749 3.8758 246.03 79.51 0% 0 0% 0 0% 0 0% 0%
20211115 74.86 78 73.08 76.28 3.97% 0.81% 0% 31757 2.4032 185.52 75.67 0% 0 0% 0 0% 0 0% 0%
20211112 70.68 73.6 69.8 73.37 3.79% 1.69% 0% 24549 1.7711 152.6 72.15 0% 0 0% 0 0% 0 0% 0%
20211111 68.03 72.49 68.03 70.69 4.03% -0.14% 0% 18461 1.3069 127.66 70.79 0% 0 0% 0 0% 0 0% 0%
20211110 67.02 68.68 66.5 67.95 0.86% 1.27% 0% 6380 0.4281 43.82 67.1 0% 0 0% 0 0% 0 0% 0%
20211109 65.52 67.86 65.52 67.37 2.31% 0.48% 0% 8227 0.5516 51.2 67.05 0% 0 0% 0 0% 0 0% 0%
20211108 68.07 68.34 65.74 65.85 -3.43% -0.74% 0% 11724 0.7778 72.36 66.34 0% 0 0% 0 0% 0 0% 0%
20211105 69.25 70.15 68.19 68.19 -2.38% -1.46% 0% 8629 0.5971 54.09 69.2 0% 0 0% 0 0% 0 0% 0%
20211104 68.74 70.06 68 69.85 0.71% 1.29% 0% 9514 0.6561 55.39 68.96 0% 0 0% 0 0% 0 0% 0%
20211103 69.99 70 67.58 69.36 -0.07% 1.39% 0% 10033 0.6864 52.94 68.41 0% 0 0% 0 0% 0 0% 0%
20211102 70.57 71.97 69.2 69.41 -1.82% -1.66% 0% 17402 1.2283 99.23 70.58 0% 0 0% 0 0% 0 0% 0%
20211101 67.69 71.49 67.55 70.7 4.03% 1% 0% 17971 1.2579 109.39 70 0% 0 0% 0 0% 0 0% 0%
20211029 67.38 68.66 66.78 67.96 0.77% 0.28% 0% 8116 0.55 51.21 67.77 0% 0 0% 0 0% 0 0% 0%
20211028 69.49 69.5 66.5 67.44 -3.16% -0.62% 0% 13561 0.9202 85.92 67.86 0% 0 0% 0 0% 0 0% 0%
20211027 68.3 69.91 67 69.64 4.36% 1.06% 0% 21528 1.4835 145 68.91 0% 0 0% 0 0% 0 0% 0%
20211026 67.73 68.3 66.36 66.73 -1.48% -0.37% 0% 9322 0.6244 65.4 66.98 0% 0 0% 0 0% 0 0% 0%
20211025 69.78 69.9 67.33 67.73 -2.39% -0.7% 0% 15627 1.0659 112.53 68.21 0% 0 0% 0 0% 0 0% 0%
20211022 68 70.88 67.34 69.39 0.59% 0.17% 0% 21975 1.5223 175.47 69.27 0% 0 0% 0 0% 0 0% 0%
20211021 63.36 70.21 63.36 68.98 8.41% 1.86% 0% 26635 1.8036 236.18 67.72 0% 0 0% 0 0% 0 0% 0%
20211020 64.15 64.26 63.63 63.63 -0.81% -0.25% 0% 4051 0.2584 42.39 63.79 0% 0 0% 0 0% 0 0% 0%
20211019 63.5 64.24 63.47 64.15 0.55% 0.33% 0% 4648 0.2972 45.49 63.94 0% 0 0% 0 0% 0 0% 0%
20211018 65.51 65.56 63.24 63.8 -2.27% 0.06% 0% 6746 0.4301 62.35 63.76 0% 0 0% 0 0% 0 0% 0%
20211015 66.55 67.25 65.24 65.28 -2.07% -1.14% 0% 5511 0.3639 47.88 66.03 0% 0 0% 0 0% 0 0% 0%
20211014 67.32 67.73 66.3 66.66 -1.7% -0.16% 0% 5597 0.3737 42.65 66.77 0% 0 0% 0 0% 0 0% 0%
20211013 66.01 67.91 65.6 67.81 2.28% 0.88% 0% 9726 0.6538 69.65 67.22 0% 0 0% 0 0% 0 0% 0%
20211012 66.41 66.41 64.04 66.3 0.47% 1.69% 0% 6643 0.4331 41.72 65.2 0% 0 0% 0 0% 0 0% 0%
20211011 66.96 66.99 65.6 65.99 -0.96% -0.18% 0% 4949 0.3272 27.05 66.11 0% 0 0% 0 0% 0 0% 0%
20211008 65.49 66.87 65 66.63 3.32% 0.91% 0% 8258 0.5453 37.87 66.03 0% 0 0% 0 0% 0 0% 0%
20210930 64.4 65.25 64.08 64.49 0.78% -0.45% 0% 5886 0.3813 21.31 64.78 0% 0 0% 0 0% 0 0% 0%
20210929 66.58 66.59 63.99 63.99 -4.06% -1.55% 0% 10688 0.6947 30.92 65 0% 0 0% 0 0% 0 0% 0%
20210928 67.07 67.71 65.85 66.7 -1.24% 0.17% 0% 10099 0.6725 27.48 66.59 0% 0 0% 0 0% 0 0% 0%
20210927 70 70.66 67.5 67.54 -4.69% -1.63% 0% 16552 1.1364 41.88 68.66 0% 0 0% 0 0% 0 0% 0%
20210924 68.83 74.32 68.83 70.86 2.68% -1.03% 0% 21359 1.5294 51.04 71.6 0% 0 0% 0 0% 0 0% 0%
20210923 69.01 69.55 68.68 69.01 0.55% -0.07% 0% 13104 0.9049 27.31 69.06 0% 0 0% 0 0% 0 0% 0%
20210922 71.15 71.15 68.53 68.63 -4.88% -1.24% 0% 23300 1.6191 41.3 69.49 0% 0 0% 0 0% 0 0% 0%
20210917 75.15 75.29 72.09 72.15 -4.44% -1.22% 0% 27332 1.9962 42.3 73.04 0% 0 0% 0 0% 0 0% 0%
20210916 74.01 76.5 74 75.5 1% 0.12% 0% 29919 2.2561 37.47 75.41 0% 0 0% 0 0% 0 0% 0%
20210915 78.5 78.5 74.58 74.75 -6.18% -1.7% 0% 46341 3.5237 39.44 76.04 0% 0 0% 0 0% 0 0% 0%
20210914 82 82.3 78.37 79.67 -7.52% -0.64% 0% 54986 4.4089 19.57 80.18 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