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华兰301093
    4. 返回上一页 刷新
股票代码（例：sz301093）       367条   (进入N华兰股票专站) N华兰股票成本分析
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 35.3 35.8 34.92 35 -0.91% -1.16% 0% 22520 0.7974 120.89 35.41 0% 0 0% 0 0% 0 0% 0%
20230927 34.95 35.54 34.8 35.32 1.32% 0.14% 0% 24234 0.8548 144.46 35.27 0% 0 0% 0 0% 0 0% 0%
20230926 34.23 35.7 34 34.86 2.98% -0.8% 0% 36975 1.2994 257.89 35.14 0% 0 0% 0 0% 0 0% 0%
20230925 33 34.39 33 33.85 2.14% 0.39% 0% 11628 0.3921 96.67 33.72 0% 0 0% 0 0% 0 0% 0%
20230922 32.32 33.19 32.25 33.14 1.5% 0.98% 0% 6018 0.1975 53.75 32.82 0% 0 0% 0 0% 0 0% 0%
20230921 33.25 33.25 32.32 32.65 -1.09% 0.03% 0% 3588 0.1171 33.27 32.64 0% 0 0% 0 0% 0 0% 0%
20230920 33.68 33.68 33.01 33.01 -0.72% -0.33% 0% 3569 0.1182 31.57 33.12 0% 0 0% 0 0% 0 0% 0%
20230919 33.54 33.63 33.18 33.25 -0.86% -0.42% 0% 3852 0.1286 34.68 33.39 0% 0 0% 0 0% 0 0% 0%
20230918 33.3 33.75 33 33.54 0.72% 0.15% 0% 8158 0.2732 70.35 33.49 0% 0 0% 0 0% 0 0% 0%
20230915 32.8 33.66 32.58 33.3 1.52% -0.18% 0% 11884 0.3964 101.85 33.36 0% 0 0% 0 0% 0 0% 0%
20230914 32.4 32.87 31.94 32.8 1.77% 0.99% 0% 7066 0.2295 62.05 32.48 0% 0 0% 0 0% 0 0% 0%
20230913 32.66 32.74 31.98 32.23 -1.32% -0.12% 0% 4376 0.1412 37.38 32.27 0% 0 0% 0 0% 0 0% 0%
20230912 32.45 32.86 32.3 32.66 0.34% -0.15% 0% 8388 0.2744 70.33 32.71 0% 0 0% 0 0% 0 0% 0%
20230911 32.11 32.71 31.95 32.55 1.37% 0.46% 0% 7391 0.2395 59.44 32.4 0% 0 0% 0 0% 0 0% 0%
20230908 31.36 32.42 31.31 32.11 1.13% 0.75% 0% 8543 0.2723 63.46 31.87 0% 0 0% 0 0% 0 0% 0%
20230907 31.37 32.77 31.19 31.75 0.89% -0.5% 0% 12195 0.3891 89.11 31.91 0% 0 0% 0 0% 0 0% 0%
20230906 31.96 31.96 31.22 31.47 -0.25% 0.25% 0% 5243 0.1646 38.51 31.39 0% 0 0% 0 0% 0 0% 0%
20230905 30.98 32.11 30.88 31.55 1.91% -0.19% 0% 12925 0.4085 90.64 31.61 0% 0 0% 0 0% 0 0% 0%
20230904 31.3 31.74 30.91 30.96 -1.4% -0.42% 0% 7492 0.2329 50 31.09 0% 0 0% 0 0% 0 0% 0%
20230901 31.2 31.88 31.2 31.4 -0.13% -0.19% 0% 4473 0.1407 31 31.46 0% 0 0% 0 0% 0 0% 0%
20230831 31.54 31.57 31.12 31.44 -0.32% 0.19% 0% 4952 0.1554 34.64 31.38 0% 0 0% 0 0% 0 0% 0%
20230830 31.65 32.08 31.44 31.54 0.32% -0.63% 0% 7387 0.2345 53.24 31.74 0% 0 0% 0 0% 0 0% 0%
20230829 30 31.5 29.95 31.44 4.04% 1.16% 0% 12972 0.4032 93.29 31.08 0% 0 0% 0 0% 0 0% 0%
20230828 31.84 32.19 30.2 30.22 -1.66% -2.11% 0% 9377 0.2895 71.74 30.87 0% 0 0% 0 0% 0 0% 0%
20230825 31.3 31.38 30.66 30.73 -1.51% -0.71% 0% 4889 0.1513 38.83 30.95 0% 0 0% 0 0% 0 0% 0%
20230824 30.75 31.45 30.42 31.2 1.56% 0.74% 0% 5615 0.1739 44.47 30.97 0% 0 0% 0 0% 0 0% 0%
20230823 30.91 31.38 30.67 30.72 -0.81% -0.74% 0% 5912 0.183 49.13 30.95 0% 0 0% 0 0% 0 0% 0%
20230822 31.68 31.98 30.46 30.97 -1.84% 0.16% 0% 15723 0.4861 138.3 30.92 0% 0 0% 0 0% 0 0% 0%
20230821 31.7 32.06 31.5 31.55 -0.47% -0.66% 0% 5261 0.1671 54.66 31.76 0% 0 0% 0 0% 0 0% 0%
20230818 32.57 32.65 31.7 31.7 -2.37% -1.25% 0% 5710 0.1833 53.27 32.1 0% 0 0% 0 0% 0 0% 0%
20230817 31.88 32.62 31.71 32.47 1.63% 0.96% 0% 6169 0.1984 56.4 32.16 0% 0 0% 0 0% 0 0% 0%
20230816 31.9 32.7 31.9 31.95 -0.53% -1.24% 0% 6194 0.2004 56.18 32.35 0% 0 0% 0 0% 0 0% 0%
20230815 32.08 32.29 31.6 32.12 0.16% 0.34% 0% 6086 0.1948 52.05 32.01 0% 0 0% 0 0% 0 0% 0%
20230814 32.06 32.08 31.16 32.07 0.5% 1.52% 0% 8404 0.2655 69.35 31.59 0% 0 0% 0 0% 0 0% 0%
20230811 32.17 32.5 31.72 31.91 -0.28% -0.62% 0% 7262 0.2332 58 32.11 0% 0 0% 0 0% 0 0% 0%
20230810 32.44 32.44 31.72 32 -0.31% -0.16% 0% 4689 0.1503 36.84 32.05 0% 0 0% 0 0% 0 0% 0%
20230809 31.54 32.56 31.54 32.1 1.39% -0.25% 0% 7007 0.2255 52.15 32.18 0% 0 0% 0 0% 0 0% 0%
20230808 31.78 31.86 31.18 31.66 0.76% 0.29% 0% 6404 0.2022 43.79 31.57 0% 0 0% 0 0% 0 0% 0%
20230807 32.3 32.5 30.4 31.42 -3.2% 0.38% 0% 18892 0.5913 124.86 31.3 0% 0 0% 0 0% 0 0% 0%
20230804 33.21 33.21 32.4 32.46 -1.1% -0.31% 0% 9469 0.3083 70.96 32.56 0% 0 0% 0 0% 0 0% 0%
20230803 32.87 33.06 32.3 32.82 -0.21% 0.46% 0% 10984 0.3588 85.78 32.67 0% 0 0% 0 0% 0 0% 0%
20230802 33.81 33.81 32.76 32.89 -2.75% -0.42% 0% 15807 0.5221 127.94 33.03 0% 0 0% 0 0% 0 0% 0%
20230801 34.04 34.21 33.61 33.82 -0.88% -0.15% 0% 10677 0.3616 95.63 33.87 0% 0 0% 0 0% 0 0% 0%
20230731 35.02 35.28 33.86 34.12 -2.21% -0.79% 0% 14732 0.5067 142.38 34.39 0% 0 0% 0 0% 0 0% 0%
20230728 34.28 34.99 34.27 34.89 1.39% 0.49% 0% 12878 0.4471 135.2 34.72 0% 0 0% 0 0% 0 0% 0%
20230727 34.32 34.99 34.12 34.41 0.29% -0.43% 0% 11141 0.385 118.68 34.56 0% 0 0% 0 0% 0 0% 0%
20230726 34 34.66 33.61 34.31 1.51% 0.15% 0% 11361 0.3892 95.54 34.26 0% 0 0% 0 0% 0 0% 0%
20230725 33.5 34.3 33.02 33.8 1.44% 0.51% 0% 8853 0.2977 71.82 33.63 0% 0 0% 0 0% 0 0% 0%
20230724 33.14 33.35 32.72 33.32 1.18% 0.48% 0% 6010 0.1993 46.43 33.16 0% 0 0% 0 0% 0 0% 0%
20230721 33.18 33.25 32.91 32.93 -0.87% -0.33% 0% 4492 0.1484 31.57 33.04 0% 0 0% 0 0% 0 0% 0%
20230720 33.5 33.53 33 33.22 -0.81% 0.18% 0% 6987 0.2317 46.94 33.16 0% 0 0% 0 0% 0 0% 0%
20230719 33.69 33.88 33.29 33.49 -0.59% 0.06% 0% 5706 0.191 37.82 33.47 0% 0 0% 0 0% 0 0% 0%
20230718 33.3 33.78 33.25 33.69 0.39% 0.36% 0% 4441 0.1491 28.98 33.57 0% 0 0% 0 0% 0 0% 0%
20230717 33.95 34.01 33.19 33.56 -1.18% 0.45% 0% 7713 0.2577 47.27 33.41 0% 0 0% 0 0% 0 0% 0%
20230714 34.75 34.75 33.86 33.96 -1.16% -0.44% 0% 8054 0.2747 50.86 34.11 0% 0 0% 0 0% 0 0% 0%
20230713 33.49 35.4 32.96 34.36 3.96% -0.55% 0% 29321 1.0129 185.83 34.55 0% 0 0% 0 0% 0 0% 0%
20230712 33.4 33.6 33.04 33.05 -1.23% -0.93% 0% 5567 0.1857 38.36 33.36 0% 0 0% 0 0% 0 0% 0%
20230711 33.51 33.55 32.9 33.46 0.45% 0.75% 0% 6507 0.2161 44.93 33.21 0% 0 0% 0 0% 0 0% 0%
20230710 33.98 34.09 33.2 33.31 -1.45% -0.42% 0% 7744 0.259 57.7 33.45 0% 0 0% 0 0% 0 0% 0%
20230707 33.8 34 33.45 33.8 -0.21% 0.06% 0% 6152 0.2078 49.68 33.78 0% 0 0% 0 0% 0 0% 0%
20230706 33.81 34.23 33.56 33.87 0.18% 0.03% 0% 7235 0.245 59.56 33.86 0% 0 0% 0 0% 0 0% 0%
20230705 34.25 34.53 34.03 34.11 -0.41% -0.29% 0% 5183 0.1773 44.87 34.21 0% 0 0% 0 0% 0 0% 0%
20230704 34.17 34.6 33.85 34.25 0.29% -0.03% 0% 11957 0.4097 93.48 34.26 0% 0 0% 0 0% 0 0% 0%
20230703 34.61 34.66 33.93 34.15 -1.3% -0.09% 0% 7636 0.261 60.44 34.18 0% 0 0% 0 0% 0 0% 0%
20230630 34.83 35.64 34.4 34.6 -0.66% -0.52% 0% 13961 0.4855 104.42 34.78 0% 0 0% 0 0% 0 0% 0%
20230629 33.81 35.96 33.8 34.83 2.44% -0.68% 0% 22260 0.7807 166.11 35.07 0% 0 0% 0 0% 0 0% 0%
20230628 33.99 34.34 33.41 34 0.89% 0.24% 0% 9683 0.3284 69.99 33.92 0% 0 0% 0 0% 0 0% 0%
20230627 34.15 34.21 33.61 33.7 -0.03% -0.33% 0% 7093 0.2398 46.2 33.81 0% 0 0% 0 0% 0 0% 0%
20230626 33.7 34.22 33.3 33.71 -1.09% -0.18% 0% 8396 0.2835 44.33 33.77 0% 0 0% 0 0% 0 0% 0%
20230621 34.42 34.71 34 34.08 -1.42% -0.47% 0% 7286 0.2495 38.75 34.24 0% 0 0% 0 0% 0 0% 0%
20230620 34.54 34.98 34.46 34.57 0.09% -0.29% 0% 7223 0.2504 39.19 34.67 0% 0 0% 0 0% 0 0% 0%
20230619 34.04 35.3 34.02 34.54 0.99% -0.83% 0% 20196 0.7035 107.97 34.83 0% 0 0% 0 0% 0 0% 0%
20230616 34.1 34.48 33.77 34.2 -0.49% 0.26% 0% 12175 0.4153 65.12 34.11 0% 0 0% 0 0% 0 0% 0%
20230615 34.01 34.49 33.7 34.37 1.06% 0.47% 0% 16895 0.5779 92.57 34.21 0% 0 0% 0 0% 0 0% 0%
20230614 33.88 34.56 33.6 34.01 0.38% -0.21% 0% 15178 0.5173 84.68 34.08 0% 0 0% 0 0% 0 0% 0%
20230613 33.62 34.2 33.19 33.88 1.04% 0.15% 0% 22471 0.7603 119.44 33.83 0% 0 0% 0 0% 0 0% 0%
20230612 34 34.24 33.2 33.53 -2.3% -0.06% 0% 24393 0.8185 125.66 33.55 0% 0 0% 0 0% 0 0% 0%
20230609 33.15 34.87 33.15 34.32 5.93% 0.59% 0% 42211 1.4401 236.56 34.12 0% 0 0% 0 0% 0 0% 0%
20230608 32.08 32.78 31.5 32.4 1.03% -0.15% 0% 9921 0.3219 64.46 32.45 0% 0 0% 0 0% 0 0% 0%
20230607 32.32 32.54 31.88 32.07 -1.05% -0.37% 0% 6508 0.2095 42.64 32.19 0% 0 0% 0 0% 0 0% 0%
20230606 33.64 33.82 32.3 32.41 -3.66% -1.49% 0% 11683 0.3844 77.66 32.9 0% 0 0% 0 0% 0 0% 0%
20230605 32.64 34.1 32.2 33.64 3.06% 1.05% 0% 17121 0.5699 117.61 33.29 0% 0 0% 0 0% 0 0% 0%
20230602 33.29 33.29 32.58 32.64 -0.97% -0.21% 0% 8585 0.2808 61.93 32.71 0% 0 0% 0 0% 0 0% 0%
20230601 33.93 34.16 32.94 32.96 -2.86% -1.32% 0% 13745 0.4591 102.87 33.4 0% 0 0% 0 0% 0 0% 0%
20230531 33.3 34.14 33.18 33.93 1.89% 0.18% 0% 23458 0.7945 189.06 33.87 0% 0 0% 0 0% 0 0% 0%
20230530 33.05 34.48 32.82 33.3 1.12% -1.39% 0% 27395 0.925 242.96 33.77 0% 0 0% 0 0% 0 0% 0%
20230529 32.79 33.33 32.7 32.93 0.15% -0.24% 0% 12037 0.3973 109.61 33.01 0% 0 0% 0 0% 0 0% 0%
20230526 32 32.98 31.7 32.88 2.78% 1.33% 0% 10320 0.3349 93.44 32.45 0% 0 0% 0 0% 0 0% 0%
20230525 32.18 32.47 31.65 31.99 -0.56% 0.09% 0% 7487 0.2393 66.02 31.96 0% 0 0% 0 0% 0 0% 0%
20230524 32.37 32.57 31.95 32.17 -0.62% -0.37% 0% 7628 0.2463 65.45 32.29 0% 0 0% 0 0% 0 0% 0%
20230523 32.9 33 32.35 32.37 -1.22% -0.86% 0% 8830 0.2883 70.74 32.65 0% 0 0% 0 0% 0 0% 0%
20230522 33 33.28 32.69 32.77 -0.67% -0.27% 0% 8201 0.2695 65.48 32.86 0% 0 0% 0 0% 0 0% 0%
20230519 32.98 33.29 32.66 32.99 0.4% -0.06% 0% 8600 0.2839 66.45 33.01 0% 0 0% 0 0% 0 0% 0%
20230518 32.95 33.19 32.7 32.86 -0.12% -0.09% 0% 6279 0.2065 45.58 32.89 0% 0 0% 0 0% 0 0% 0%
20230517 32.8 33.35 32.38 32.9 0.21% 0.52% 0% 10566 0.3458 67 32.73 0% 0 0% 0 0% 0 0% 0%
20230516 32.01 32.96 31.85 32.83 2.85% 0.71% 0% 22800 0.7433 125.71 32.6 0% 0 0% 0 0% 0 0% 0%
20230515 31.9 32.59 31.37 31.92 0.38% 0.31% 0% 11260 0.3583 62.85 31.82 0% 0 0% 0 0% 0 0% 0%
20230510 30.98 31.7 30.81 31.59 1.87% 0.67% 0% 12610 0.3957 67.69 31.38 0% 0 0% 0 0% 0 0% 0%
20230509 30.92 31.28 30.49 31.01 0.06% 0.42% 0% 12560 0.3879 65.08 30.88 0% 0 0% 0 0% 0 0% 0%
20230508 32.15 32.15 30.5 30.99 -1.96% 0.16% 0% 17853 0.5524 92.54 30.94 0% 0 0% 0 0% 0 0% 0%
20230505 31.99 32.35 31.37 31.61 -0.85% -0.5% 0% 9982 0.3171 54.14 31.77 0% 0 0% 0 0% 0 0% 0%
20230504 31.92 32.02 31.22 31.88 -0.13% 0.79% 0% 13093 0.4141 63.71 31.63 0% 0 0% 0 0% 0 0% 0%
20230428 32.2 32.6 31.78 31.92 -1.63% -0.68% 0% 16844 0.5413 84.05 32.14 0% 0 0% 0 0% 0 0% 0%
20230427 31.56 32.95 31.29 32.45 3.18% -0.06% 0% 25863 0.8397 131.81 32.47 0% 0 0% 0 0% 0 0% 0%
20230426 28.79 31.88 28.79 31.45 9.62% 1.71% 0% 35435 1.0956 186.02 30.92 0% 0 0% 0 0% 0 0% 0%
20230425 29.91 30.16 28.52 28.69 -4.3% -1.41% 0% 17714 0.5154 100.01 29.1 0% 0 0% 0 0% 0 0% 0%
20230424 30.17 30.39 29.64 29.98 -0.63% -0.1% 0% 18162 0.5451 106.46 30.01 0% 0 0% 0 0% 0 0% 0%
20230421 31.03 31.29 30.17 30.17 -2.68% -1.73% 0% 13153 0.4038 72.29 30.7 0% 0 0% 0 0% 0 0% 0%
20230420 31.36 31.7 30.88 31 -2.24% -0.16% 0% 12578 0.3906 62.56 31.05 0% 0 0% 0 0% 0 0% 0%
20230419 32.05 32.16 31.2 31.71 -1.06% 0.48% 0% 13823 0.4362 60.18 31.56 0% 0 0% 0 0% 0 0% 0%
20230418 33.17 33.27 31.98 32.05 -3.61% -0.74% 0% 29465 0.9513 109.42 32.29 0% 0 0% 0 0% 0 0% 0%
20230417 33.41 33.83 33.15 33.25 0.03% -0.48% 0% 10116 0.338 40.77 33.41 0% 0 0% 0 0% 0 0% 0%
20230414 33.61 33.95 33.06 33.24 -0.36% -0.45% 0% 13336 0.4453 54.68 33.39 0% 0 0% 0 0% 0 0% 0%
20230413 33.57 33.87 33.03 33.36 -0.48% -0.42% 0% 9784 0.3278 41.3 33.5 0% 0 0% 0 0% 0 0% 0%
20230412 33.32 33.63 33.02 33.52 -0.09% 0.54% 0% 9877 0.3293 41.56 33.34 0% 0 0% 0 0% 0 0% 0%
20230411 33.78 33.96 33.25 33.55 -0.56% 0.15% 0% 14303 0.4792 60.62 33.5 0% 0 0% 0 0% 0 0% 0%
20230410 33.36 34.36 33.02 33.74 0.66% 0.12% 0% 29354 0.9892 127.84 33.7 0% 0 0% 0 0% 0 0% 0%
20230407 32.17 33.9 31.92 33.52 4.26% 0.75% 0% 32808 1.0914 156.65 33.27 0% 0 0% 0 0% 0 0% 0%
20230406 32.6 33.18 31.55 32.15 -2.58% -0.31% 0% 42845 1.3817 226.19 32.25 0% 0 0% 0 0% 0 0% 0%
20230404 32 34.58 32 33 8.91% -1.58% 0% 55223 1.8517 346.42 33.53 0% 0 0% 0 0% 0 0% 0%
20230403 31.35 31.68 30.11 30.3 -2.98% -0.88% 0% 17910 0.5475 145.62 30.57 0% 0 0% 0 0% 0 0% 0%
20230331 31.73 31.94 31.2 31.23 -0.92% -0.83% 0% 6647 0.2093 58.88 31.49 0% 0 0% 0 0% 0 0% 0%
20230330 31.5 32.4 31.33 31.52 -0.06% -0.44% 0% 8069 0.2555 71.48 31.66 0% 0 0% 0 0% 0 0% 0%
20230329 31.54 32.29 31.33 31.54 -0.06% -0.97% 0% 10119 0.3223 91.32 31.85 0% 0 0% 0 0% 0 0% 0%
20230328 32.5 32.57 31.36 31.56 -2.68% -1.07% 0% 10107 0.3224 92.6 31.9 0% 0 0% 0 0% 0 0% 0%
20230327 33.49 33.49 32.41 32.43 -1.99% -1.07% 0% 9073 0.2974 89.08 32.78 0% 0 0% 0 0% 0 0% 0%
20230324 33.12 33.66 33.02 33.09 0.03% -0.54% 0% 6813 0.2267 69.7 33.27 0% 0 0% 0 0% 0 0% 0%
20230323 33 33.44 32.9 33.08 -0.42% -0.12% 0% 6655 0.2204 69.48 33.12 0% 0 0% 0 0% 0 0% 0%
20230322 32.3 33.99 32.01 33.22 3.65% 0.18% 0% 18105 0.6004 173.53 33.16 0% 0 0% 0 0% 0 0% 0%
20230321 31.64 32.23 31.29 32.05 1.81% 0.38% 0% 8449 0.2698 87.02 31.93 0% 0 0% 0 0% 0 0% 0%
20230320 31.38 31.88 30.73 31.48 0.7% 0.22% 0% 11187 0.3514 112.74 31.41 0% 0 0% 0 0% 0 0% 0%
20230317 31.62 31.62 31.03 31.26 0% 0.13% 0% 7091 0.2214 73.73 31.22 0% 0 0% 0 0% 0 0% 0%
20230316 32.1 32.1 31.01 31.26 -1.14% -0.48% 0% 6406 0.2012 67.31 31.41 0% 0 0% 0 0% 0 0% 0%
20230315 31.85 32.4 31.5 31.62 -1.19% -0.78% 0% 8575 0.2733 88.58 31.87 0% 0 0% 0 0% 0 0% 0%
20230314 32.55 32.93 31.88 32 -1.45% -0.96% 0% 4770 0.1541 48.67 32.31 0% 0 0% 0 0% 0 0% 0%
20230313 32.82 32.86 32.29 32.47 -0.89% -0.15% 0% 6077 0.1976 62.69 32.52 0% 0 0% 0 0% 0 0% 0%
20230310 33.3 33.35 32.7 32.76 -2.06% -0.4% 0% 6685 0.2199 68.83 32.89 0% 0 0% 0 0% 0 0% 0%
20230309 33.64 33.89 33.2 33.45 -0.56% -0.03% 0% 9985 0.3341 102.49 33.46 0% 0 0% 0 0% 0 0% 0%
20230308 33.02 34.18 33.02 33.64 1.02% 0.12% 0% 7999 0.2688 79.22 33.6 0% 0 0% 0 0% 0 0% 0%
20230307 33.73 34.15 33.11 33.3 -1.33% -0.95% 0% 8689 0.2921 85.56 33.62 0% 0 0% 0 0% 0 0% 0%
20230306 33.56 33.85 33.3 33.75 0.57% 0.39% 0% 6745 0.2268 66.51 33.62 0% 0 0% 0 0% 0 0% 0%
20230303 33.57 33.98 33.3 33.56 -0.03% 0% 0% 5662 0.19 53.2 33.56 0% 0 0% 0 0% 0 0% 0%
20230302 34.38 34.44 33.42 33.57 -2.38% -0.77% 0% 7955 0.2691 67.86 33.83 0% 0 0% 0 0% 0 0% 0%
20230301 34.17 34.5 33.8 34.39 0.76% 0.53% 0% 10124 0.3463 78.63 34.21 0% 0 0% 0 0% 0 0% 0%
20230228 34.29 34.4 33.73 34.13 0.35% 0.32% 0% 5470 0.1861 36.93 34.02 0% 0 0% 0 0% 0 0% 0%
20230227 34.6 34.67 33.8 34.01 -0.93% -0.23% 0% 8255 0.2814 50.9 34.09 0% 0 0% 0 0% 0 0% 0%
20230224 34.23 34.58 33.94 34.33 -0.41% 0.23% 0% 10002 0.3426 55.55 34.25 0% 0 0% 0 0% 0 0% 0%
20230223 34.89 35.85 34.13 34.47 -1.2% -0.89% 0% 15827 0.5505 77.81 34.78 0% 0 0% 0 0% 0 0% 0%
20230222 34.97 35.2 34.48 34.89 -0.26% 0.06% 0% 8382 0.2923 39.05 34.87 0% 0 0% 0 0% 0 0% 0%
20230221 34.88 35.58 34.43 34.98 0.49% -0.06% 0% 8704 0.3046 34.76 35 0% 0 0% 0 0% 0 0% 0%
20230220 34.58 35.05 34.22 34.81 0.55% 0.37% 0% 11347 0.3935 43.44 34.68 0% 0 0% 0 0% 0 0% 0%
20230217 35.18 35.79 34.34 34.62 -1.56% -0.55% 0% 16898 0.5883 61.4 34.81 0% 0 0% 0 0% 0 0% 0%
20230216 35.2 36.18 34.78 35.17 -0.09% -0.82% 0% 19394 0.6878 59.57 35.46 0% 0 0% 0 0% 0 0% 0%
20230215 35.31 36.6 34.71 35.2 0.57% -0.62% 0% 27658 0.9796 81.93 35.42 0% 0 0% 0 0% 0 0% 0%
20230214 35.35 35.52 34.88 35 -1.41% -0.34% 0% 17627 0.6191 51.16 35.12 0% 0 0% 0 0% 0 0% 0%
20230213 34.94 35.93 34.94 35.5 0.57% -0.11% 0% 23017 0.8181 67.43 35.54 0% 0 0% 0 0% 0 0% 0%
20230210 35.6 36.61 34.66 35.3 -1.07% -0.11% 0% 34686 1.2258 99.92 35.34 0% 0 0% 0 0% 0 0% 0%
20230209 34.93 35.8 34.66 35.68 0.76% 0.71% 0% 25768 0.9129 76.61 35.43 0% 0 0% 0 0% 0 0% 0%
20230208 33.22 35.59 33.22 35.41 6.66% 1.03% 0% 43462 1.5235 137.27 35.05 0% 0 0% 0 0% 0 0% 0%
20230207 32.76 33.66 32.62 33.2 1.16% 0.15% 0% 18250 0.6049 62.69 33.15 0% 0 0% 0 0% 0 0% 0%
20230206 33.88 34.22 32.36 32.82 -1.11% -0.58% 0% 27527 0.9086 98.4 33.01 0% 0 0% 0 0% 0 0% 0%
20230203 31.18 34.86 31.03 33.19 6% -0.95% 0% 75937 2.5448 293.86 33.51 0% 0 0% 0 0% 0 0% 0%
20230202 30.9 31.5 30.61 31.31 1.99% 0.61% 0% 36224 1.1274 179.75 31.12 0% 0 0% 0 0% 0 0% 0%
20230201 29.01 30.86 29.01 30.7 3.68% 1.82% 0% 36988 1.1152 208.57 30.15 0% 0 0% 0 0% 0 0% 0%
20230131 29.88 30.45 29.45 29.61 -0.9% -1.4% 0% 22388 0.6722 147.85 30.03 0% 0 0% 0 0% 0 0% 0%
20230130 29.66 30.35 29.32 29.88 1.22% 0.27% 0% 33736 1.0053 237.15 29.8 0% 0 0% 0 0% 0 0% 0%
20230120 27.88 29.83 27.88 29.52 5.35% 0.96% 0% 30332 0.887 213.78 29.24 0% 0 0% 0 0% 0 0% 0%
20230119 27.79 28.08 27.79 28.02 0.25% 0% 0% 3112 0.0872 25.05 28.02 0% 0 0% 0 0% 0 0% 0%
20230118 28.15 28.33 27.87 27.95 -0.71% -0.07% 0% 4197 0.1174 31.41 27.97 0% 0 0% 0 0% 0 0% 0%
20230117 28.53 28.61 28 28.15 -1.71% -0.25% 0% 6505 0.1836 42.51 28.22 0% 0 0% 0 0% 0 0% 0%
20230116 28.07 28.76 28.06 28.64 2.03% 0.42% 0% 11490 0.3277 69.58 28.52 0% 0 0% 0 0% 0 0% 0%
20230113 27.87 28.13 27.75 28.07 0.72% 0.21% 0% 5866 0.1643 36.56 28.01 0% 0 0% 0 0% 0 0% 0%
20230112 28.2 28.42 27.8 27.87 -0.85% -0.57% 0% 8066 0.2261 50.02 28.03 0% 0 0% 0 0% 0 0% 0%
20230111 28.48 28.65 28.08 28.11 -1.33% -0.71% 0% 12057 0.3413 75.98 28.31 0% 0 0% 0 0% 0 0% 0%
20230110 28.6 28.95 28.46 28.49 -0.66% -0.63% 0% 13323 0.382 87.95 28.67 0% 0 0% 0 0% 0 0% 0%
20230109 27.28 28.98 27.15 28.68 5.33% 1.49% 0% 32825 0.9276 226.45 28.26 0% 0 0% 0 0% 0 0% 0%
20230106 27.39 27.65 27.04 27.23 -0.84% 0.11% 0% 8842 0.2405 71.44 27.2 0% 0 0% 0 0% 0 0% 0%
20230105 27.02 27.68 26.88 27.46 1.03% 0.26% 0% 11967 0.3278 98.91 27.39 0% 0 0% 0 0% 0 0% 0%
20230104 27 28.21 26.8 27.18 1% -1.7% 0% 24915 0.6889 215.39 27.65 0% 0 0% 0 0% 0 0% 0%
20230103 25.45 27.18 25.4 26.91 5.94% 1.74% 0% 21452 0.5674 212 26.45 0% 0 0% 0 0% 0 0% 0%
20221230 25.62 25.62 25.25 25.4 0% 0.04% 0% 5391 0.1369 55.77 25.39 0% 0 0% 0 0% 0 0% 0%
20221229 25.55 25.79 25.4 25.4 -1.17% -0.59% 0% 8425 0.2153 75.68 25.55 0% 0 0% 0 0% 0 0% 0%
20221228 25.8 26.06 25.62 25.7 -0.5% -0.5% 0% 7650 0.1976 67 25.83 0% 0 0% 0 0% 0 0% 0%
20221227 25.9 25.93 25.46 25.83 -0.35% 0.66% 0% 7276 0.1867 58.19 25.66 0% 0 0% 0 0% 0 0% 0%
20221226 25.74 25.96 25.7 25.92 0.54% 0.23% 0% 5650 0.1461 40.91 25.86 0% 0 0% 0 0% 0 0% 0%
20221223 25.77 25.97 25.61 25.78 -0.08% -0.04% 0% 8826 0.2276 55.63 25.79 0% 0 0% 0 0% 0 0% 0%
20221222 26.29 26.55 25.76 25.8 -1.75% -1.3% 0% 9277 0.2425 49.67 26.14 0% 0 0% 0 0% 0 0% 0%
20221221 26.71 27.12 26.25 26.26 -2.23% -1.09% 0% 8305 0.2205 33.31 26.55 0% 0 0% 0 0% 0 0% 0%
20221220 26.8 27.07 26.65 26.86 -0.52% 0.07% 0% 6390 0.1715 24.92 26.84 0% 0 0% 0 0% 0 0% 0%
20221219 28.21 28.3 26.96 27 -4.15% -1.32% 0% 17208 0.4708 65.46 27.36 0% 0 0% 0 0% 0 0% 0%
20221216 27.85 28.2 27.68 28.17 0.36% 0.61% 0% 12016 0.3365 47.53 28 0% 0 0% 0 0% 0 0% 0%
20221215 28 28.29 27.97 28.07 0.18% 0.04% 0% 11154 0.313 44.22 28.06 0% 0 0% 0 0% 0 0% 0%
20221214 28.45 28.53 27.94 28.02 -1.89% -0.46% 0% 16102 0.4532 66.19 28.15 0% 0 0% 0 0% 0 0% 0%
20221213 28.85 28.88 28.23 28.56 -1.24% 0.35% 0% 18728 0.533 74.76 28.46 0% 0 0% 0 0% 0 0% 0%
20221212 28.69 29.07 28.24 28.92 0.77% 0.49% 0% 21562 0.6206 93.62 28.78 0% 0 0% 0 0% 0 0% 0%
20221209 29 29.34 28.5 28.7 -0.45% -0.8% 0% 33879 0.9802 149.88 28.93 0% 0 0% 0 0% 0 0% 0%
20221208 28 30.68 28 28.83 4.91% -2.04% 0% 64329 1.8929 314.73 29.43 0% 0 0% 0 0% 0 0% 0%
20221207 27.31 27.56 27.12 27.48 0.99% 0.33% 0% 14620 0.4005 90.29 27.39 0% 0 0% 0 0% 0 0% 0%
20221206 27.51 27.62 27.11 27.21 -1.41% -0.55% 0% 14312 0.3916 82.44 27.36 0% 0 0% 0 0% 0 0% 0%
20221205 27.6 27.66 27.41 27.6 0.51% 0.11% 0% 12366 0.3409 63.35 27.57 0% 0 0% 0 0% 0 0% 0%
20221202 27.2 27.59 27.2 27.46 0.62% 0.11% 0% 11385 0.3123 49.21 27.43 0% 0 0% 0 0% 0 0% 0%
20221201 27.33 27.48 27.15 27.29 0.44% -0.04% 0% 13788 0.3764 50.72 27.3 0% 0 0% 0 0% 0 0% 0%
20221130 27.34 27.6 27.1 27.17 -0.77% -0.44% 0% 11635 0.3175 41.89 27.29 0% 0 0% 0 0% 0 0% 0%
20221129 26.82 27.49 26.81 27.38 2.24% 0.37% 0% 11594 0.3163 38.99 27.28 0% 0 0% 0 0% 0 0% 0%
20221128 26.65 27 26.5 26.78 -0.37% 0.19% 0% 8391 0.2243 24.89 26.73 0% 0 0% 0 0% 0 0% 0%
20221125 27.36 27.68 26.85 26.88 -2.61% -0.67% 0% 15915 0.4307 42.06 27.06 0% 0 0% 0 0% 0 0% 0%
20221124 27.36 27.78 27.33 27.6 0.88% 0.22% 0% 11423 0.3146 26.74 27.54 0% 0 0% 0 0% 0 0% 0%
20221123 28.33 28.41 27.02 27.36 -3.42% -0.4% 0% 24688 0.6781 56.38 27.47 0% 0 0% 0 0% 0 0% 0%
20221122 29.36 29.8 28.24 28.33 -4.1% -1.94% 0% 35256 1.0184 86.18 28.89 0% 0 0% 0 0% 0 0% 0%
20221121 28.87 29.68 28.59 29.54 1.69% 0.92% 0% 44934 1.315 115.94 29.27 0% 0 0% 0 0% 0 0% 0%
20221118 28.33 29.33 28.27 29.05 2.72% 0.28% 0% 48844 1.4151 132.01 28.97 0% 0 0% 0 0% 0 0% 0%
20221117 28.32 28.5 27.99 28.28 0.04% 0.25% 0% 20446 0.5767 55.89 28.21 0% 0 0% 0 0% 0 0% 0%
20221116 28.51 28.79 28.22 28.27 -1.81% -0.67% 0% 30586 0.8704 82.38 28.46 0% 0 0% 0 0% 0 0% 0%
20221115 28.48 28.81 28.1 28.79 1.12% 1.12% 0% 43073 1.2265 112.51 28.47 0% 0 0% 0 0% 0 0% 0%
20221114 27.9 28.75 27.48 28.47 0.67% 0.85% 0% 51934 1.4662 130.96 28.23 0% 0 0% 0 0% 0 0% 0%
20221111 27.38 28.77 27.38 28.28 3.82% 0.35% 0% 69095 1.9469 189.08 28.18 0% 0 0% 0 0% 0 0% 0%
20221110 27.12 27.62 27.03 27.24 -0.11% -0.47% 0% 19474 0.5331 59.05 27.37 0% 0 0% 0 0% 0 0% 0%
20221109 27.06 27.36 26.9 27.27 0.44% 0.22% 0% 14201 0.3864 39.01 27.21 0% 0 0% 0 0% 0 0% 0%
20221108 27.56 27.56 27.01 27.15 -1.74% 0% 0% 19468 0.5286 54.53 27.15 0% 0 0% 0 0% 0 0% 0%
20221107 27.71 27.91 27.42 27.63 -0.25% -0.04% 0% 20154 0.557 60.15 27.64 0% 0 0% 0 0% 0 0% 0%
20221104 27.3 27.78 27.24 27.7 0.87% 0.54% 0% 26328 0.7254 83.69 27.55 0% 0 0% 0 0% 0 0% 0%
20221103 27.35 27.57 26.99 27.46 -1.75% 0.73% 0% 27494 0.7494 94.44 27.26 0% 0 0% 0 0% 0 0% 0%
20221102 27.65 28.2 27.23 27.95 1.08% 0.65% 0% 41066 1.1404 146.62 27.77 0% 0 0% 0 0% 0 0% 0%
20221101 29.35 29.77 26.99 27.65 -7.77% -0.58% 0% 52360 1.456 216.92 27.81 0% 0 0% 0 0% 0 0% 0%
20221031 29.3 30.73 29.15 29.98 2.32% -0.46% 0% 17840 0.5373 99.46 30.12 0% 0 0% 0 0% 0 0% 0%
20221028 31.08 31.4 29.02 29.3 -7.04% -2.82% 0% 21055 0.6349 123.46 30.15 0% 0 0% 0 0% 0 0% 0%
20221027 28.5 32.92 28.5 31.52 10.6% -0.35% 0% 39645 1.2539 254.53 31.63 0% 0 0% 0 0% 0 0% 0%
20221026 27.78 28.99 27.78 28.5 2.04% -0.45% 0% 7838 0.2244 62.96 28.63 0% 0 0% 0 0% 0 0% 0%
20221025 28.47 28.6 27.6 27.93 -1.9% -0.04% 0% 6811 0.1903 57.83 27.94 0% 0 0% 0 0% 0 0% 0%
20221024 28.87 29.17 28.18 28.47 -1.62% -0.52% 0% 6561 0.1878 59.43 28.62 0% 0 0% 0 0% 0 0% 0%
20221021 29.46 29.9 28.87 28.94 -2.69% -0.72% 0% 10806 0.315 103.3 29.15 0% 0 0% 0 0% 0 0% 0%
20221020 27.7 30.28 27.5 29.74 6.44% 1.33% 0% 24003 0.7044 252.38 29.35 0% 0 0% 0 0% 0 0% 0%
20221019 28.38 28.52 27.8 27.94 -2.17% -0.53% 0% 6564 0.1844 84.22 28.09 0% 0 0% 0 0% 0 0% 0%
20221018 28.8 28.85 28.01 28.56 0.35% 0.32% 0% 8838 0.2516 115.19 28.47 0% 0 0% 0 0% 0 0% 0%
20221017 28.31 29.22 28.31 28.46 -0.04% -0.52% 0% 12340 0.3531 173.77 28.61 0% 0 0% 0 0% 0 0% 0%
20220720 33.39 33.94 33.39 33.93 1.59% 0.53% 0% 6986 0.2358 74.46 33.75 0% 0 0% 0 0% 0 0% 0%
20220719 33.21 33.43 33.17 33.4 0.3% 0.21% 0% 4942 0.1647 52.79 33.33 0% 0 0% 0 0% 0 0% 0%
20220718 32.65 33.34 32.56 33.3 1.99% 0.54% 0% 4520 0.1497 45.82 33.12 0% 0 0% 0 0% 0 0% 0%
20220715 33 33.35 32.36 32.65 -1.06% -0.64% 0% 5828 0.1915 53.21 32.86 0% 0 0% 0 0% 0 0% 0%
20220714 32.85 33.24 32.73 33 0.43% -0.18% 0% 4689 0.155 43.02 33.06 0% 0 0% 0 0% 0 0% 0%
20220713 32.78 32.98 32.54 32.86 0.24% 0.15% 0% 3532 0.1159 30.81 32.81 0% 0 0% 0 0% 0 0% 0%
20220712 33.66 33.7 32.78 32.78 -2.82% -1.03% 0% 8476 0.2807 69.09 33.12 0% 0 0% 0 0% 0 0% 0%
20220711 33.8 34.29 33.5 33.73 -0.62% -0.41% 0% 6893 0.2335 55.57 33.87 0% 0 0% 0 0% 0 0% 0%
20220708 33.44 34.19 33.44 33.94 1.77% 0.21% 0% 7816 0.2647 63.01 33.87 0% 0 0% 0 0% 0 0% 0%
20220707 33.59 33.67 33.3 33.35 -0.74% -0.18% 0% 6519 0.2178 51.25 33.41 0% 0 0% 0 0% 0 0% 0%
20220706 33.94 34.1 33.46 33.6 -1.47% -0.24% 0% 6331 0.2132 50.51 33.68 0% 0 0% 0 0% 0 0% 0%
20220705 34.54 34.9 33.6 34.1 -1.81% -0.35% 0% 10570 0.3617 85.52 34.22 0% 0 0% 0 0% 0 0% 0%
20220704 33.88 34.94 33.85 34.73 2.42% 0.55% 0% 14108 0.4873 117.15 34.54 0% 0 0% 0 0% 0 0% 0%
20220701 33.89 34.15 33.7 33.91 0.06% -0.06% 0% 5078 0.1723 43.68 33.93 0% 0 0% 0 0% 0 0% 0%
20220630 33.78 34.3 33.58 33.89 0.53% -0.12% 0% 6958 0.2361 59.22 33.93 0% 0 0% 0 0% 0 0% 0%
20220629 34.14 34.56 33.67 33.71 -1.95% -1.09% 0% 8693 0.2963 74.63 34.08 0% 0 0% 0 0% 0 0% 0%
20220628 33.89 34.6 33.5 34.38 1.45% 0.67% 0% 8998 0.3073 79.73 34.15 0% 0 0% 0 0% 0 0% 0%
20220627 33.88 34.1 33.75 33.89 0.15% -0.09% 0% 5996 0.2034 54.05 33.92 0% 0 0% 0 0% 0 0% 0%
20220624 33.7 33.95 33.46 33.84 1.08% 0.24% 0% 5945 0.2007 52.21 33.76 0% 0 0% 0 0% 0 0% 0%
20220623 33.1 33.52 32.81 33.48 1.15% 0.72% 0% 4729 0.1572 39.98 33.24 0% 0 0% 0 0% 0 0% 0%
20220622 33.65 33.83 33.03 33.1 -1.75% -0.87% 0% 5992 0.2001 45.44 33.39 0% 0 0% 0 0% 0 0% 0%
20220621 33.81 34.19 33.38 33.69 -0.24% -0.38% 0% 7785 0.2633 53.75 33.82 0% 0 0% 0 0% 0 0% 0%
20220620 33.38 33.9 33.38 33.77 1.17% 0.12% 0% 6810 0.2297 45.27 33.73 0% 0 0% 0 0% 0 0% 0%
20220617 33.29 33.61 32.62 33.38 -0.03% 0.85% 0% 6185 0.2047 40.6 33.1 0% 0 0% 0 0% 0 0% 0%
20220616 33.8 33.8 33.19 33.39 0.85% -0.12% 0% 6323 0.2114 42.43 33.43 0% 0 0% 0 0% 0 0% 0%
20220615 32.72 33.5 32.72 33.11 1.07% -0.21% 0% 5660 0.1878 38.38 33.18 0% 0 0% 0 0% 0 0% 0%
20220614 33.08 33.26 32.03 32.76 -1.92% 0.58% 0% 6580 0.2143 45.24 32.57 0% 0 0% 0 0% 0 0% 0%
20220613 33.01 33.87 32.85 33.4 0.69% 0.21% 0% 5037 0.1679 37.42 33.33 0% 0 0% 0 0% 0 0% 0%
20220610 32.7 33.33 32.65 33.17 0.94% 0.15% 0% 5000 0.1656 38.3 33.12 0% 0 0% 0 0% 0 0% 0%
20220609 33.66 33.66 32.81 32.86 -1.91% -0.81% 0% 5864 0.1943 48.28 33.13 0% 0 0% 0 0% 0 0% 0%
20220608 34 34.1 33 33.5 -0.98% -0.06% 0% 7149 0.2396 69.4 33.52 0% 0 0% 0 0% 0 0% 0%
20220607 34.3 34.34 33.64 33.83 -1.23% -0.24% 0% 7505 0.2545 84.44 33.91 0% 0 0% 0 0% 0 0% 0%
20220606 34.34 34.98 34.03 34.95 1.78% 0.43% 0% 8305 0.289 103.44 34.8 0% 0 0% 0 0% 0 0% 0%
20220602 34.06 34.37 33.63 34.34 1.09% 0.73% 0% 7618 0.2597 97.25 34.09 0% 0 0% 0 0% 0 0% 0%
20220601 33.52 34.11 33.38 33.97 1.25% 0.27% 0% 8020 0.2717 106.53 33.88 0% 0 0% 0 0% 0 0% 0%
20220531 33.35 33.59 32.72 33.55 0.48% 0.96% 0% 7093 0.2357 95.4 33.23 0% 0 0% 0 0% 0 0% 0%
20220530 33.5 33.79 33.07 33.39 0% 0.24% 0% 5205 0.1734 71.14 33.31 0% 0 0% 0 0% 0 0% 0%
20220527 32.75 33.61 32.75 33.39 1.95% 0.33% 0% 7582 0.2523 101.74 33.28 0% 0 0% 0 0% 0 0% 0%
20220526 32.58 32.77 31.92 32.75 0.68% 1.21% 0% 5968 0.1931 78.7 32.36 0% 0 0% 0 0% 0 0% 0%
20220525 32.06 32.66 32.06 32.53 1.15% 0.62% 0% 5128 0.1658 65.56 32.33 0% 0 0% 0 0% 0 0% 0%
20220524 33.95 34 32.15 32.16 -5.33% -2.72% 0% 10222 0.3379 119.73 33.06 0% 0 0% 0 0% 0 0% 0%
20220523 33.45 34.37 33.23 33.97 2.1% 0.06% 0% 9346 0.3173 103.66 33.95 0% 0 0% 0 0% 0 0% 0%
20220520 32.7 33.39 32.56 33.27 1.53% 0.27% 0% 5804 0.1926 65.27 33.18 0% 0 0% 0 0% 0 0% 0%
20220519 32.56 32.85 32.46 32.77 -0.24% 0.31% 0% 4759 0.1555 53.13 32.67 0% 0 0% 0 0% 0 0% 0%
20220518 32.55 33.3 32.46 32.85 0.89% -0.54% 0% 5968 0.1971 63.89 33.03 0% 0 0% 0 0% 0 0% 0%
20220517 33.08 33.08 32.08 32.56 -1.57% 0.28% 0% 6328 0.2055 64.62 32.47 0% 0 0% 0 0% 0 0% 0%
20220516 33.33 33.93 32.76 33.08 -0.54% -0.63% 0% 6728 0.224 70.65 33.29 0% 0 0% 0 0% 0 0% 0%
20220513 33.62 34.08 33 33.26 -1.07% -0.51% 0% 6898 0.2306 71.41 33.43 0% 0 0% 0 0% 0 0% 0%
20220512 33.01 33.68 32.71 33.62 0.75% 0.81% 0% 7857 0.262 78.81 33.35 0% 0 0% 0 0% 0 0% 0%
20220511 33.38 34.36 33.22 33.37 -0.09% -1.3% 0% 12814 0.4333 127.58 33.81 0% 0 0% 0 0% 0 0% 0%
20220510 32.9 33.52 30.76 33.4 0.06% 2.71% 0% 17598 0.5722 173.46 32.52 0% 0 0% 0 0% 0 0% 0%
20220509 33.06 33.74 33.06 33.38 1.15% -0.36% 0% 6041 0.2024 69.58 33.5 0% 0 0% 0 0% 0 0% 0%
20220506 32.98 33.7 32.63 33 -1.43% -0.63% 0% 4890 0.1624 56.94 33.21 0% 0 0% 0 0% 0 0% 0%
20220505 32.28 34.38 32.2 33.48 2.42% 0.06% 0% 8822 0.2952 105.6 33.46 0% 0 0% 0 0% 0 0% 0%
20220429 31.13 32.88 31.1 32.69 2.22% 1.74% 0% 8736 0.2807 105.88 32.13 0% 0 0% 0 0% 0 0% 0%
20220428 33.3 33.78 31.92 31.98 -5.27% -1.84% 0% 5856 0.1908 74.76 32.58 0% 0 0% 0 0% 0 0% 0%
20220427 33.2 34.08 31 33.76 1.14% 3.24% 0% 8359 0.2733 110.53 32.7 0% 0 0% 0 0% 0 0% 0%
20220426 36.19 36.46 33.02 33.38 -7.87% -4.74% 0% 8711 0.3052 129.64 35.04 0% 0 0% 0 0% 0 0% 0%
20220425 38 38.76 36.2 36.23 -6.98% -3.54% 0% 8600 0.323 150.15 37.56 0% 0 0% 0 0% 0 0% 0%
20220422 37.55 39.68 37 38.95 4.2% 1.09% 0% 8698 0.3351 161.17 38.53 0% 0 0% 0 0% 0 0% 0%
20220421 38.03 38.6 37.31 37.38 -2.22% -1.48% 0% 3911 0.1484 76.62 37.94 0% 0 0% 0 0% 0 0% 0%
20220420 38.25 38.9 38.11 38.23 0.05% -0.7% 0% 3470 0.1336 67.17 38.5 0% 0 0% 0 0% 0 0% 0%
20220419 38.46 38.84 38.06 38.21 -0.65% -0.55% 0% 2819 0.1083 50.63 38.42 0% 0 0% 0 0% 0 0% 0%
20220418 38.01 39.16 37.28 38.46 1.02% 0.89% 0% 4633 0.1766 75.57 38.12 0% 0 0% 0 0% 0 0% 0%
20220415 39.06 39.07 38.03 38.07 -2.76% -0.63% 0% 4855 0.186 79.15 38.31 0% 0 0% 0 0% 0 0% 0%
20220414 38.95 39.35 38.92 39.15 0.59% 0% 0% 2999 0.1174 47.47 39.15 0% 0 0% 0 0% 0 0% 0%
20220413 39.75 39.85 38.91 38.92 -2.36% -0.56% 0% 3812 0.1492 56.3 39.14 0% 0 0% 0 0% 0 0% 0%
20220412 39.73 39.93 39.08 39.86 0.66% 0.83% 0% 3056 0.1208 39.34 39.53 0% 0 0% 0 0% 0 0% 0%
20220411 41.4 41.4 39.51 39.6 -4.44% -1.35% 0% 6398 0.2568 75.87 40.14 0% 0 0% 0 0% 0 0% 0%
20220408 42.2 42.2 41.3 41.44 -1.24% -0.19% 0% 4836 0.2008 59.63 41.52 0% 0 0% 0 0% 0 0% 0%
20220407 43.01 43.06 41.93 41.96 -2.67% -1.01% 0% 5522 0.2341 67.16 42.39 0% 0 0% 0 0% 0 0% 0%
20220401 43 44 42.48 43.12 0.05% -0.23% 0% 6833 0.2953 79.53 43.22 0% 0 0% 0 0% 0 0% 0%
20220331 42.51 43.49 42.21 43.1 0.98% 0.56% 0% 7126 0.3054 83.23 42.86 0% 0 0% 0 0% 0 0% 0%
20220330 42.49 42.78 42.03 42.68 0.68% 0.4% 0% 4458 0.1895 49.7 42.51 0% 0 0% 0 0% 0 0% 0%
20220329 43.63 43.99 42.3 42.39 -3% -1.65% 0% 7046 0.3037 72.22 43.1 0% 0 0% 0 0% 0 0% 0%
20220328 44.2 44.53 43.5 43.7 -2.37% -0.25% 0% 6564 0.2876 65.27 43.81 0% 0 0% 0 0% 0 0% 0%
20220325 44.22 45.43 43.6 44.76 0.86% 0.67% 0% 12874 0.5724 119.44 44.46 0% 0 0% 0 0% 0 0% 0%
20220324 43.9 44.83 43.9 44.38 0.89% -0.27% 0% 9634 0.4287 93.33 44.5 0% 0 0% 0 0% 0 0% 0%
20220323 44.22 44.45 43.93 43.99 -0.32% -0.36% 0% 5275 0.2329 50.23 44.15 0% 0 0% 0 0% 0 0% 0%
20220322 44.5 44.8 43.88 44.13 -1.5% -0.11% 0% 7087 0.3131 62.94 44.18 0% 0 0% 0 0% 0 0% 0%
20220321 43.86 44.95 43.86 44.8 2.28% 0.63% 0% 10041 0.447 80.13 44.52 0% 0 0% 0 0% 0 0% 0%
20220318 43.62 43.97 43.13 43.8 0.69% 0.32% 0% 5479 0.2392 35.97 43.66 0% 0 0% 0 0% 0 0% 0%
20220317 43.35 44.81 43.31 43.5 0.65% -1.11% 0% 9561 0.4206 61.49 43.99 0% 0 0% 0 0% 0 0% 0%
20220316 43.33 44.5 41.3 43.22 0.09% 1.46% 0% 13142 0.5599 81.49 42.6 0% 0 0% 0 0% 0 0% 0%
20220315 44.8 45.97 43.1 43.18 -5.06% -3.21% 0% 11179 0.4987 76.32 44.61 0% 0 0% 0 0% 0 0% 0%
20220311 44.01 47.58 43.34 46.25 4.17% 1.54% 0% 14346 0.6534 103.95 45.55 0% 0 0% 0 0% 0 0% 0%
20220310 44.32 44.99 44.02 44.4 2.19% -0.38% 0% 7843 0.3496 58.71 44.57 0% 0 0% 0 0% 0 0% 0%
20220309 45.01 45.35 42.11 43.45 -3.49% -1.16% 0% 9989 0.4391 71.17 43.96 0% 0 0% 0 0% 0 0% 0%
20220308 46.71 46.72 45.01 45.02 -3.64% -0.97% 0% 11395 0.518 85.45 45.46 0% 0 0% 0 0% 0 0% 0%
20220307 47.42 48 46.46 46.72 -3.47% -0.38% 0% 17812 0.8354 141.04 46.9 0% 0 0% 0 0% 0 0% 0%
20220304 46.43 48.73 46.39 48.4 4.15% 1.26% 0% 29064 1.3893 254.28 47.8 0% 0 0% 0 0% 0 0% 0%
20220303 46.26 46.85 46 46.47 0.19% 0.06% 0% 7574 0.3517 82.89 46.44 0% 0 0% 0 0% 0 0% 0%
20220302 45.78 47.2 45.31 46.38 1.13% 0.09% 0% 10065 0.4664 111.74 46.34 0% 0 0% 0 0% 0 0% 0%
20220301 45.53 45.95 45.4 45.86 0.79% 0.33% 0% 4658 0.2129 53.12 45.71 0% 0 0% 0 0% 0 0% 0%
20220228 45.36 45.53 44.8 45.5 0.26% 0.75% 0% 4925 0.2224 56.03 45.16 0% 0 0% 0 0% 0 0% 0%
20220225 45.31 45.85 45.11 45.38 0.84% -0.26% 0% 5994 0.2727 69.49 45.5 0% 0 0% 0 0% 0 0% 0%
20220224 46 46.39 44.7 45 -2.85% -1.29% 0% 10131 0.4619 115.41 45.59 0% 0 0% 0 0% 0 0% 0%
20220223 45.91 46.55 45.8 46.32 1.22% 0.19% 0% 6768 0.3129 83.77 46.23 0% 0 0% 0 0% 0 0% 0%
20220222 46.36 46.56 45.67 45.76 -2.05% -0.35% 0% 7651 0.3513 95.27 45.92 0% 0 0% 0 0% 0 0% 0%
20220221 46.28 46.95 46.16 46.72 0.84% 0.21% 0% 7745 0.3611 83.54 46.62 0% 0 0% 0 0% 0 0% 0%
20220218 45.98 46.34 45.56 46.33 0.56% 0.76% 0% 4972 0.2286 37.21 45.98 0% 0 0% 0 0% 0 0% 0%
20220217 46.66 46.66 46 46.07 -0.97% -0.37% 0% 5666 0.262 35.13 46.24 0% 0 0% 0 0% 0 0% 0%
20220216 45.81 46.59 45.73 46.52 1.73% 0.71% 0% 5915 0.2732 28.42 46.19 0% 0 0% 0 0% 0 0% 0%
20220215 45.6 45.79 45.3 45.73 0.48% 0.26% 0% 3819 0.1742 14.29 45.61 0% 0 0% 0 0% 0 0% 0%
20220214 45.52 45.9 45.22 45.51 -0.02% -0.18% 0% 3825 0.1744 12.24 45.59 0% 0 0% 0 0% 0 0% 0%
20220211 46.34 46.45 45.5 45.52 -1.98% -0.74% 0% 6954 0.3189 19.2 45.86 0% 0 0% 0 0% 0 0% 0%
20220210 46.61 46.94 46.38 46.44 -0.34% -0.36% 0% 5965 0.278 14.01 46.61 0% 0 0% 0 0% 0 0% 0%
20220209 46.23 46.65 46.1 46.6 0.32% 0.32% 0% 5328 0.2475 11.48 46.45 0% 0 0% 0 0% 0 0% 0%
20211203 52.02 52.43 51.62 52.21 0.37% 0.46% 0% 18867 0.9805 42.96 51.97 0% 0 0% 0 0% 0 0% 0%
20211202 53.65 54.3 51.91 52.02 -3.31% -2.05% 0% 38932 2.0677 88.32 53.11 0% 0 0% 0 0% 0 0% 0%
20211201 54.14 54.38 53.61 53.8 -0.68% -0.22% 0% 26699 1.4397 61.1 53.92 0% 0 0% 0 0% 0 0% 0%
20211130 54.5 54.75 53.58 54.17 -1.63% 0.2% 0% 42202 2.2813 95.06 54.06 0% 0 0% 0 0% 0 0% 0%
20211129 54.6 55.4 53.78 55.07 2.34% 0.68% 0% 48849 2.6719 106.92 54.7 0% 0 0% 0 0% 0 0% 0%
20211126 54.17 55.17 53.65 53.81 -0.74% -0.85% 0% 35689 1.937 73.21 54.27 0% 0 0% 0 0% 0 0% 0%
20211125 55.32 55.32 53.71 54.21 -2.01% -0.2% 0% 41057 2.2302 74.61 54.32 0% 0 0% 0 0% 0 0% 0%
20211124 54.01 55.55 53.5 55.32 4.59% 1.37% 0% 57867 3.1576 97.94 54.57 0% 0 0% 0 0% 0 0% 0%
20211123 51.81 53.42 51.66 52.89 1.44% 0.47% 0% 34600 1.8212 57.34 52.64 0% 0 0% 0 0% 0 0% 0%
20211122 51.81 52.5 51.55 52.14 -0.32% 0.19% 0% 24483 1.2742 39.37 52.04 0% 0 0% 0 0% 0 0% 0%
20211119 52 52.67 51.58 52.31 0.04% 0.21% 0% 25653 1.339 38.86 52.2 0% 0 0% 0 0% 0 0% 0%
20211118 54.08 54.4 52.02 52.29 -3.17% -0.87% 0% 38445 2.0278 54.41 52.75 0% 0 0% 0 0% 0 0% 0%
20211117 53 54.49 52.85 54 1.69% 0.37% 0% 31942 1.7186 44.39 53.8 0% 0 0% 0 0% 0 0% 0%
20211116 55.34 55.42 53.1 53.1 -5.06% -1.47% 0% 54854 2.9563 73.54 53.89 0% 0 0% 0 0% 0 0% 0%
20211115 55.3 57.88 54.81 55.93 0.04% -0.29% 0% 64891 3.6398 86.55 56.09 0% 0 0% 0 0% 0 0% 0%
20211112 54 57.88 53.39 55.91 2.23% 0.65% 0% 82990 4.6102 108.61 55.55 0% 0 0% 0 0% 0 0% 0%
20211111 51.39 56.33 51.06 54.69 5.7% 0.61% 0% 85795 4.6634 113.64 54.36 0% 0 0% 0 0% 0 0% 0%
20211110 50.4 51.78 50.3 51.74 2.72% 1.35% 0% 52761 2.6937 66.21 51.05 0% 0 0% 0 0% 0 0% 0%
20211109 49.81 51.3 49.81 50.37 0.7% -0.14% 0% 44785 2.2591 52.52 50.44 0% 0 0% 0 0% 0 0% 0%
20211108 52.2 52.21 49.53 50.02 -4.71% -0.38% 0% 64762 3.2514 68.25 50.21 0% 0 0% 0 0% 0 0% 0%
20211105 50.51 53.1 50.3 52.49 3.08% 1.18% 0% 78228 4.0581 77.65 51.88 0% 0 0% 0 0% 0 0% 0%
20211104 50.1 51.9 49.5 50.92 1.19% 0.47% 0% 67785 3.4351 58.34 50.68 0% 0 0% 0 0% 0 0% 0%
20211103 49.99 51.4 49.6 50.32 0.36% -0.61% 0% 63187 3.1989 38.35 50.63 0% 0 0% 0 0% 0 0% 0%
20211102 50 52.53 49.2 50.14 -3.98% -1.1% 0% 95366 4.8346 42.7 50.7 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