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运机001288
    4. 返回上一页 刷新
股票代码（例：sz001288）       367条   (进入N运机股票专站) N运机股票成本分析
相关股票: 汇川技术  中国中车  三一重工  恒立液压  徐工机械  中联重科  时代电气  中国通号  中控技术  中集集团  华工科技  杰瑞股份  杭氧股份  豪迈科技  浙江鼎力  大族激光  精测电子  郑煤机  巨星科技  天地科技  铁建重工  科达制造  杭叉集团  国机重装  固高科技  中国一重  怡合达  绿的谐波  埃斯顿  机器人  美畅股份  振华重工  美亚光电  中铁工业  铂力特  博实股份  中信重工  中国铁物  大族数控  海天精工  安徽合力  上海机电  利欧股份  
相关股吧: 300124股吧 601766股吧 600031股吧 601100股吧 000425股吧 000157股吧 688187股吧 688009股吧 688777股吧 000039股吧 000988股吧 002353股吧 002430股吧 002595股吧 603338股吧 002008股吧 300567股吧 601717股吧 002444股吧 600582股吧 688425股吧 600499股吧 603298股吧 601399股吧 301510股吧 601106股吧 301029股吧 688017股吧 002747股吧 300024股吧 300861股吧 600320股吧 002690股吧 600528股吧 688333股吧 002698股吧 601608股吧 000927股吧 301200股吧 601882股吧 600761股吧 600835股吧 002131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 18.02 18.39 17.85 18.31 2.23% 0.55% 0% 40680 0.7407 78.73 18.21 0% 0 0% 0 0% 0 0% 0%
20230927 17.2 18.3 17.05 17.91 3.41% 0.11% 0% 58122 1.0399 116.51 17.89 0% 0 0% 0 0% 0 0% 0%
20230926 16.7 17.4 16.56 17.32 3.4% 1.35% 0% 42157 0.7206 86.01 17.09 0% 0 0% 0 0% 0 0% 0%
20230925 16.59 17.18 16.46 16.75 0.36% -0.24% 0% 23991 0.4029 49.95 16.79 0% 0 0% 0 0% 0 0% 0%
20230922 16.56 16.75 16.3 16.69 -0.36% 0.48% 0% 26209 0.4354 52.08 16.61 0% 0 0% 0 0% 0 0% 0%
20230921 16.53 17.07 16.42 16.75 -7.1% -0.18% 0% 58371 0.9795 112.88 16.78 0% 0 0% 0 0% 0 0% 0%
20230920 17.8 18.04 17.62 18.03 0.84% 0.84% 0% 70916 1.2682 148.49 17.88 0% 0 0% 0 0% 0 0% 0%
20230919 18.4 18.5 17.72 17.88 0.73% -0.22% 0% 78702 1.4106 162.68 17.92 0% 0 0% 0 0% 0 0% 0%
20230918 17.24 17.89 17 17.75 2.48% 0.51% 0% 17766 0.3138 37.87 17.66 0% 0 0% 0 0% 0 0% 0%
20230915 17.4 17.65 17.27 17.32 -0.69% -0.52% 0% 7685 0.1338 15.82 17.41 0% 0 0% 0 0% 0 0% 0%
20230914 17.65 17.65 17.33 17.44 -0.91% 0.06% 0% 9672 0.1686 19.22 17.43 0% 0 0% 0 0% 0 0% 0%
20230913 17.7 17.73 17.49 17.6 -0.56% 0.06% 0% 11191 0.1969 21.44 17.59 0% 0 0% 0 0% 0 0% 0%
20230912 17.7 17.86 17.59 17.7 0.28% 0.06% 0% 10362 0.1833 19.32 17.69 0% 0 0% 0 0% 0 0% 0%
20230911 17.56 17.8 17.49 17.65 0.51% 0% 0% 13552 0.2392 24.31 17.65 0% 0 0% 0 0% 0 0% 0%
20230908 17.5 17.62 17.2 17.56 0.75% 0.46% 0% 12246 0.214 21.73 17.48 0% 0 0% 0 0% 0 0% 0%
20230907 17.88 17.9 17.38 17.43 -1.41% -0.63% 0% 12303 0.2158 22.46 17.54 0% 0 0% 0 0% 0 0% 0%
20230906 17.63 17.7 17.46 17.68 0.4% 0.57% 0% 15047 0.2646 27.64 17.58 0% 0 0% 0 0% 0 0% 0%
20230905 17.4 17.86 17.4 17.61 -0.06% -0.34% 0% 13602 0.2404 28.32 17.67 0% 0 0% 0 0% 0 0% 0%
20230904 17.57 17.81 17.38 17.62 0.11% 0.34% 0% 12292 0.2158 27.49 17.56 0% 0 0% 0 0% 0 0% 0%
20230901 17.89 17.95 17.46 17.6 -1.62% -0.06% 0% 13455 0.237 30.09 17.61 0% 0 0% 0 0% 0 0% 0%
20230831 17.56 18.15 17.54 17.89 1.82% -0.17% 0% 29919 0.5362 68.04 17.92 0% 0 0% 0 0% 0 0% 0%
20230830 17.28 17.88 17.28 17.57 1.68% -0.34% 0% 26382 0.4651 59.51 17.63 0% 0 0% 0 0% 0 0% 0%
20230829 16.22 17.32 16.11 17.28 6.8% 1.95% 0% 26789 0.454 118.69 16.95 0% 0 0% 0 0% 0 0% 0%
20230828 16.99 17.21 16 16.18 -1.28% -2.59% 0% 24941 0.4142 103.63 16.61 0% 0 0% 0 0% 0 0% 0%
20230825 16.75 17.06 16.35 16.39 -2.79% -1.21% 0% 16783 0.2785 37.41 16.59 0% 0 0% 0 0% 0 0% 0%
20230824 17.46 17.53 16.81 16.86 -3.44% -1% 0% 20744 0.3532 49.43 17.03 0% 0 0% 0 0% 0 0% 0%
20230823 17.61 17.68 17.39 17.46 -0.96% -0.34% 0% 10668 0.1869 28.08 17.52 0% 0 0% 0 0% 0 0% 0%
20230822 17.76 17.81 17.24 17.63 0.8% 0.92% 0% 17329 0.3027 45.79 17.47 0% 0 0% 0 0% 0 0% 0%
20230821 18.05 18.08 17.48 17.49 -1.69% -1.24% 0% 22912 0.4057 64.89 17.71 0% 0 0% 0 0% 0 0% 0%
20230818 17.86 18.09 17.51 17.79 -0.45% -0.56% 0% 20730 0.3708 60.53 17.89 0% 0 0% 0 0% 0 0% 0%
20230817 17.3 17.9 17.25 17.87 1.82% 1.65% 0% 21060 0.3702 61.14 17.58 0% 0 0% 0 0% 0 0% 0%
20230816 17.87 17.94 17.39 17.55 -1.96% -0.74% 0% 24118 0.4263 77.2 17.68 0% 0 0% 0 0% 0 0% 0%
20230815 17.5 18.08 17.43 17.9 2.87% 0.39% 0% 36138 0.6445 133.1 17.83 0% 0 0% 0 0% 0 0% 0%
20230814 17.05 17.48 16.83 17.4 1.69% 1.69% 0% 14491 0.248 57.95 17.11 0% 0 0% 0 0% 0 0% 0%
20230811 17.36 17.37 17.11 17.11 -1.1% -0.58% 0% 7816 0.1345 30.84 17.21 0% 0 0% 0 0% 0 0% 0%
20230810 17.3 17.52 17.05 17.3 0.99% 0.35% 0% 11513 0.1985 86.08 17.24 0% 0 0% 0 0% 0 0% 0%
20230809 17.18 17.52 16.92 17.13 -0.29% -0.7% 0% 11842 0.2043 89.46 17.25 0% 0 0% 0 0% 0 0% 0%
20230808 17.18 17.28 16.98 17.18 0.12% 0.35% 0% 8635 0.1478 35.18 17.12 0% 0 0% 0 0% 0 0% 0%
20230807 17.26 17.4 17.08 17.16 -0.06% -0.46% 0% 10873 0.1875 42.27 17.24 0% 0 0% 0 0% 0 0% 0%
20230804 17.6 17.65 17.14 17.17 -1.66% -0.98% 0% 18595 0.3224 73.61 17.34 0% 0 0% 0 0% 0 0% 0%
20230803 17.6 17.65 17.36 17.46 -0.74% 0.06% 0% 6297 0.1099 25.45 17.45 0% 0 0% 0 0% 0 0% 0%
20230802 17.41 17.62 17.3 17.59 1.09% 0.46% 0% 6614 0.1158 23.34 17.51 0% 0 0% 0 0% 0 0% 0%
20230801 17.55 17.59 17.25 17.4 -0.11% 0.23% 0% 11407 0.198 37.94 17.36 0% 0 0% 0 0% 0 0% 0%
20230731 17.05 17.51 17.05 17.42 2.53% 0.52% 0% 16201 0.2807 48.81 17.33 0% 0 0% 0 0% 0 0% 0%
20230728 17.11 17.12 16.93 16.99 -1.05% -0.23% 0% 7106 0.121 21.32 17.03 0% 0 0% 0 0% 0 0% 0%
20230727 17.25 17.35 17.08 17.17 -0.41% -0.41% 0% 8683 0.1497 25.28 17.24 0% 0 0% 0 0% 0 0% 0%
20230726 17.65 17.65 17.2 17.24 -1.54% -0.46% 0% 10143 0.1757 27.05 17.32 0% 0 0% 0 0% 0 0% 0%
20230725 17.11 17.57 16.87 17.51 3.43% 1.68% 0% 18549 0.3195 47.14 17.22 0% 0 0% 0 0% 0 0% 0%
20230724 16.61 17.09 16.43 16.93 2.42% 0.53% 0% 14556 0.2451 35.98 16.84 0% 0 0% 0 0% 0 0% 0%
20230721 16.55 16.77 16.42 16.53 -0.12% -0.6% 0% 19132 0.3181 45.49 16.63 0% 0 0% 0 0% 0 0% 0%
20230720 17.67 17.67 16.48 16.55 -5.27% -1.84% 0% 34155 0.5757 80.45 16.86 0% 0 0% 0 0% 0 0% 0%
20230719 17.75 18.04 17.45 17.47 -1.96% -0.85% 0% 8881 0.1565 23.04 17.62 0% 0 0% 0 0% 0 0% 0%
20230718 17.69 18.06 17.43 17.82 1.48% -0.11% 0% 17555 0.3131 44.16 17.84 0% 0 0% 0 0% 0 0% 0%
20230717 17.65 17.71 17.38 17.56 -0.45% 0% 0% 7062 0.124 17.37 17.56 0% 0 0% 0 0% 0 0% 0%
20230714 17.58 17.74 17.44 17.64 0% 0.23% 0% 9503 0.1673 20.67 17.6 0% 0 0% 0 0% 0 0% 0%
20230713 17.85 18.1 17.59 17.64 -0.34% -0.68% 0% 10990 0.1952 22.86 17.76 0% 0 0% 0 0% 0 0% 0%
20230712 17.97 18.37 17.69 17.7 -1.5% -2.1% 0% 16279 0.2944 57.35 18.08 0% 0 0% 0 0% 0 0% 0%
20230711 17.59 18.02 17.38 17.97 2.51% 1.07% 0% 16685 0.2967 30.55 17.78 0% 0 0% 0 0% 0 0% 0%
20230710 17.69 17.85 17.26 17.53 -0.4% 0.57% 0% 15709 0.2738 45.75 17.43 0% 0 0% 0 0% 0 0% 0%
20230707 17.78 17.78 17.46 17.6 -1.23% -0.17% 0% 13386 0.236 37.71 17.63 0% 0 0% 0 0% 0 0% 0%
20230706 17.79 17.94 17.66 17.82 -0.34% 0.06% 0% 11998 0.2137 18.28 17.81 0% 0 0% 0 0% 0 0% 0%
20230705 18.3 18.3 17.81 17.88 -2.83% -0.61% 0% 20253 0.3644 51.69 17.99 0% 0 0% 0 0% 0 0% 0%
20230704 18.1 18.54 18 18.4 1.38% 0.38% 0% 22455 0.4116 29.91 18.33 0% 0 0% 0 0% 0 0% 0%
20230703 18.95 19.25 18.05 18.15 -3.97% -2.1% 0% 44353 0.8224 56.7 18.54 0% 0 0% 0 0% 0 0% 0%
20230630 19.22 19.29 18.75 18.9 -2.68% -0.21% 0% 39327 0.7449 49.91 18.94 0% 0 0% 0 0% 0 0% 0%
20230629 19.18 19.86 19 19.42 0.88% -0.1% 0% 43895 0.8535 53.42 19.44 0% 0 0% 0 0% 0 0% 0%
20230628 19.11 19.57 18.32 19.25 0.31% 2.39% 0% 38690 0.7274 41.39 18.8 0% 0 0% 0 0% 0 0% 0%
20230627 18.73 19.41 18.6 19.19 3.17% 0.42% 0% 35544 0.6793 35.7 19.11 0% 0 0% 0 0% 0 0% 0%
20230626 18.85 19.32 18.6 18.6 -1.54% -1.33% 0% 24931 0.4699 21.45 18.85 0% 0 0% 0 0% 0 0% 0%
20230621 18.8 19.16 18.78 18.89 0.05% -0.53% 0% 30763 0.5842 24.5 18.99 0% 0 0% 0 0% 0 0% 0%
20230620 18.88 19.2 18.76 18.88 0.59% -0.26% 0% 27591 0.5223 21.75 18.93 0% 0 0% 0 0% 0 0% 0%
20230619 18.94 19.43 18.7 18.77 -0.21% -1.26% 0% 26028 0.4947 20.54 19.01 0% 0 0% 0 0% 0 0% 0%
20230616 18.66 19.06 18.5 18.81 1.13% -0.11% 0% 25087 0.4724 19.8 18.83 0% 0 0% 0 0% 0 0% 0%
20230615 18.56 18.75 18.2 18.6 0.54% -0.05% 0% 22012 0.4096 16.38 18.61 0% 0 0% 0 0% 0 0% 0%
20230614 18.92 18.92 18.38 18.5 -2.27% -0.22% 0% 22653 0.4199 14.92 18.54 0% 0 0% 0 0% 0 0% 0%
20230613 18.74 19.07 18.52 18.93 1.39% 0.53% 0% 26034 0.4903 15.74 18.83 0% 0 0% 0 0% 0 0% 0%
20230612 18.4 18.95 17.88 18.67 1.19% 1.03% 0% 33801 0.6245 19.27 18.48 0% 0 0% 0 0% 0 0% 0%
20230609 18.11 18.87 18.11 18.45 1.82% -0.16% 0% 34571 0.6387 20.26 18.48 0% 0 0% 0 0% 0 0% 0%
20230608 18.25 18.49 17.75 18.12 -0.33% 0.17% 0% 41134 0.7442 25.49 18.09 0% 0 0% 0 0% 0 0% 0%
20230607 18.4 18.61 18.1 18.18 0.17% -0.44% 0% 28071 0.5127 18.78 18.26 0% 0 0% 0 0% 0 0% 0%
20230606 18.74 18.95 18.08 18.15 -3.25% -1.31% 0% 34027 0.6257 22.71 18.39 0% 0 0% 0 0% 0 0% 0%
20230605 19.06 19.35 18.58 18.76 -0.48% -0.64% 0% 40042 0.7559 26.81 18.88 0% 0 0% 0 0% 0 0% 0%
20230602 18.85 19.65 18.24 18.85 0% -0.68% 0% 82745 1.5709 55.04 18.98 0% 0 0% 0 0% 0 0% 0%
20230601 19.36 20.47 18.84 18.85 -3.13% -3.97% 0% 168508 3.3073 223.56 19.63 0% 0 0% 0 0% 0 0% 0%
20230531 17.36 19.61 17.24 19.46 9.14% 2.69% 0% 173836 3.2948 276.88 18.95 0% 0 0% 0 0% 0 0% 0%
20230530 17 18.62 16.76 17.83 5.32% 0.11% 0% 89633 1.5968 77.58 17.81 0% 0 0% 0 0% 0 0% 0%
20230529 17.07 17.09 16.73 16.93 -0.82% 0.18% 0% 19815 0.3349 19.01 16.9 0% 0 0% 0 0% 0 0% 0%
20230526 17.26 17.3 16.7 17.07 -1.33% 0.71% 0% 27439 0.465 27.2 16.95 0% 0 0% 0 0% 0 0% 0%
20230525 17.44 17.44 16.86 17.3 -0.92% 0.82% 0% 37801 0.6487 36.92 17.16 0% 0 0% 0 0% 0 0% 0%
20230524 17.22 17.66 17.04 17.46 0.34% 0.29% 0% 59172 1.0299 57.59 17.41 0% 0 0% 0 0% 0 0% 0%
20230523 18.26 18.26 17.23 17.4 -4.71% -0.91% 0% 80059 1.4057 82.82 17.56 0% 0 0% 0 0% 0 0% 0%
20230522 16.77 18.26 16.64 18.26 10% 2.47% 0% 49812 0.8877 56.62 17.82 0% 0 0% 0 0% 0 0% 0%
20230519 16.56 16.63 16.4 16.6 -0.18% 0.42% 0% 10048 0.1661 11.48 16.53 0% 0 0% 0 0% 0 0% 0%
20230518 16.53 16.66 16.38 16.63 0.6% 0.48% 0% 18565 0.3072 23.02 16.55 0% 0 0% 0 0% 0 0% 0%
20230517 15.9 16.53 15.84 16.53 3.96% 1.41% 0% 22823 0.3721 29.84 16.3 0% 0 0% 0 0% 0 0% 0%
20230516 16.02 16.02 15.83 15.9 -0.93% -0.13% 0% 4731 0.0753 6.33 15.92 0% 0 0% 0 0% 0 0% 0%
20230515 16.15 16.2 15.84 16.05 -0.62% 0.63% 0% 7335 0.117 9.9 15.95 0% 0 0% 0 0% 0 0% 0%
20230510 15.75 16.07 15.75 15.87 -0.25% -0.38% 0% 6107 0.0973 45.33 15.93 0% 0 0% 0 0% 0 0% 0%
20230509 16.12 16.12 15.74 15.91 -0.69% 0.32% 0% 5542 0.0879 8.34 15.86 0% 0 0% 0 0% 0 0% 0%
20230508 16.06 16.18 15.95 16.02 -0.25% -0.19% 0% 5855 0.094 9.33 16.05 0% 0 0% 0 0% 0 0% 0%
20230505 16.24 16.24 15.92 16.06 -0.37% 0.31% 0% 5608 0.0898 8.43 16.01 0% 0 0% 0 0% 0 0% 0%
20230504 15.66 16.15 15.64 16.12 1.9% 0.37% 0% 12960 0.2082 18.56 16.06 0% 0 0% 0 0% 0 0% 0%
20230428 15.36 15.87 15.36 15.82 2.86% 1.02% 0% 7293 0.1142 9 15.66 0% 0 0% 0 0% 0 0% 0%
20230427 15.13 15.5 14.91 15.38 1.59% 0.46% 0% 6093 0.0933 6.47 15.31 0% 0 0% 0 0% 0 0% 0%
20230426 15.13 15.15 14.73 15.14 1.68% 0.87% 0% 3878 0.0582 3.41 15.01 0% 0 0% 0 0% 0 0% 0%
20230425 15.18 15.26 14.73 14.89 -2.81% -0.73% 0% 6922 0.1038 5.45 15 0% 0 0% 0 0% 0 0% 0%
20230424 15.5 15.55 15.13 15.32 -2.05% -0.26% 0% 7938 0.1219 5.63 15.36 0% 0 0% 0 0% 0 0% 0%
20230421 15.55 15.8 15.32 15.64 0.58% 0.84% 0% 8009 0.1242 5.38 15.51 0% 0 0% 0 0% 0 0% 0%
20230420 15.9 15.95 15.56 15.65 -1.07% -0.13% 0% 5374 0.0842 3.45 15.67 0% 0 0% 0 0% 0 0% 0%
20230419 15.76 15.9 15.7 15.82 0.64% -0.13% 0% 5892 0.0933 3.55 15.84 0% 0 0% 0 0% 0 0% 0%
20230418 15.97 16.18 15.69 15.72 -1.57% -0.57% 0% 10139 0.1603 5.6 15.81 0% 0 0% 0 0% 0 0% 0%
20230417 15.46 16.3 15.46 15.97 2.44% 0.76% 0% 11697 0.1854 5.82 15.85 0% 0 0% 0 0% 0 0% 0%
20230414 15.46 15.64 15.46 15.59 0.78% 0.19% 0% 3882 0.0604 1.73 15.56 0% 0 0% 0 0% 0 0% 0%
20230413 15.48 15.62 15.33 15.47 -0.26% -0.19% 0% 4381 0.0679 1.74 15.5 0% 0 0% 0 0% 0 0% 0%
20230412 15.38 15.58 15.31 15.51 1.31% 0.32% 0% 4910 0.0759 1.73 15.46 0% 0 0% 0 0% 0 0% 0%
20230411 15.4 15.6 15.23 15.31 -0.84% 0.13% 0% 7565 0.1157 1.8 15.29 0% 0 0% 0 0% 0 0% 0%
20230410 15.91 15.93 15.37 15.44 -3.08% -0.77% 0% 12832 0.1997 93.03 15.56 0% 0 0% 0 0% 0 0% 0%
20230407 15.72 15.98 15.63 15.93 1.34% 0.25% 0% 7544 0.1199 53.55 15.89 0% 0 0% 0 0% 0 0% 0%
20230406 15.95 16.2 15.71 15.72 -2.18% -1.26% 0% 9543 0.1519 65.07 15.92 0% 0 0% 0 0% 0 0% 0%
20230404 15.92 16.69 15.77 16.07 0.88% 0% 0% 12339 0.1983 79.73 16.07 0% 0 0% 0 0% 0 0% 0%
20230403 15.58 15.96 15.58 15.93 2.18% 0.44% 0% 11280 0.1789 65.88 15.86 0% 0 0% 0 0% 0 0% 0%
20230331 15.5 15.66 15.47 15.59 0.84% 0.06% 0% 4429 0.069 23 15.58 0% 0 0% 0 0% 0 0% 0%
20230330 15.84 15.84 15.4 15.46 -2.34% -0.45% 0% 9209 0.143 46.95 15.53 0% 0 0% 0 0% 0 0% 0%
20230329 15.91 16.02 15.71 15.83 -0.31% -0.13% 0% 7390 0.1171 38.08 15.85 0% 0 0% 0 0% 0 0% 0%
20230328 16.21 16.23 15.86 15.88 -1.73% -0.94% 0% 8870 0.1422 46.12 16.03 0% 0 0% 0 0% 0 0% 0%
20230327 16.45 16.56 16.05 16.16 -1.94% -0.49% 0% 10692 0.1736 55.35 16.24 0% 0 0% 0 0% 0 0% 0%
20230324 16.32 16.53 16.22 16.48 1.73% 0.3% 0% 17617 0.2895 93.45 16.43 0% 0 0% 0 0% 0 0% 0%
20230323 16.26 16.26 16.06 16.2 0.06% 0.19% 0% 14324 0.2316 96.16 16.17 0% 0 0% 0 0% 0 0% 0%
20230322 16.35 16.52 16.11 16.19 -0.92% -0.55% 0% 18910 0.3079 113.59 16.28 0% 0 0% 0 0% 0 0% 0%
20230321 16.78 16.78 16.21 16.34 -1.09% 0.06% 0% 26623 0.4348 174.9 16.33 0% 0 0% 0 0% 0 0% 0%
20230320 16.16 16.7 16.01 16.52 2.74% 0.43% 0% 30297 0.4985 227.84 16.45 0% 0 0% 0 0% 0 0% 0%
20230317 16.06 16.16 15.97 16.08 0.88% 0.12% 0% 8955 0.1438 77.68 16.06 0% 0 0% 0 0% 0 0% 0%
20230316 16.03 16.3 15.92 15.94 -0.87% -1.06% 0% 11834 0.1907 103.94 16.11 0% 0 0% 0 0% 0 0% 0%
20230315 15.81 16.14 15.72 16.08 2.1% 0.44% 0% 9092 0.1456 79.82 16.01 0% 0 0% 0 0% 0 0% 0%
20230314 15.8 15.94 15.67 15.75 -0.51% -0.38% 0% 11042 0.1746 95.51 15.81 0% 0 0% 0 0% 0 0% 0%
20230313 15.93 15.93 15.64 15.83 0.25% 0.38% 0% 5023 0.0792 43.32 15.77 0% 0 0% 0 0% 0 0% 0%
20230310 16.03 16.07 15.74 15.79 -1.44% -0.13% 0% 4979 0.0787 44.32 15.81 0% 0 0% 0 0% 0 0% 0%
20230309 15.95 16.07 15.89 16.02 0.38% 0.44% 0% 4100 0.0654 33.04 15.95 0% 0 0% 0 0% 0 0% 0%
20230308 15.7 15.98 15.7 15.96 1.27% 0.57% 0% 5596 0.0888 35.86 15.87 0% 0 0% 0 0% 0 0% 0%
20230307 16.18 16.18 15.7 15.76 -2.48% -0.94% 0% 7098 0.1129 43.2 15.91 0% 0 0% 0 0% 0 0% 0%
20230306 16.12 16.3 16.05 16.16 0.12% -0.06% 0% 8721 0.141 52.76 16.17 0% 0 0% 0 0% 0 0% 0%
20230303 16.08 16.14 16.01 16.14 0.19% 0.31% 0% 5508 0.0886 32.88 16.09 0% 0 0% 0 0% 0 0% 0%
20230302 16.2 16.3 16.04 16.11 -0.68% -0.12% 0% 6533 0.1054 37.99 16.13 0% 0 0% 0 0% 0 0% 0%
20230301 16.2 16.24 16.12 16.22 0.25% 0.12% 0% 7982 0.1293 44.71 16.2 0% 0 0% 0 0% 0 0% 0%
20230228 16.08 16.22 16.05 16.18 0.68% 0.31% 0% 10069 0.1624 53.19 16.13 0% 0 0% 0 0% 0 0% 0%
20230227 16.2 16.26 16.02 16.07 -0.8% -0.37% 0% 6951 0.1121 34.7 16.13 0% 0 0% 0 0% 0 0% 0%
20230224 16.24 16.27 16.02 16.2 0.43% 0.31% 0% 10648 0.172 47.62 16.15 0% 0 0% 0 0% 0 0% 0%
20230223 15.9 16.14 15.89 16.13 0.62% 0.19% 0% 11976 0.1928 51.89 16.1 0% 0 0% 0 0% 0 0% 0%
20230222 15.88 16.12 15.87 16.03 0.25% 0.19% 0% 10175 0.1628 39.96 16 0% 0 0% 0 0% 0 0% 0%
20230221 15.91 16.16 15.88 15.99 0.31% 0.13% 0% 9790 0.1563 36.87 15.97 0% 0 0% 0 0% 0 0% 0%
20230220 15.84 16 15.7 15.94 1.46% 0.25% 0% 8152 0.1296 28.76 15.9 0% 0 0% 0 0% 0 0% 0%
20230217 15.7 15.87 15.62 15.71 0.32% -0.38% 0% 9617 0.1517 33.41 15.77 0% 0 0% 0 0% 0 0% 0%
20230216 16.03 16.07 15.62 15.66 -2% -1.14% 0% 15972 0.253 55.01 15.84 0% 0 0% 0 0% 0 0% 0%
20230215 16.15 16.17 15.93 15.98 -0.44% -0.37% 0% 10248 0.1644 36.49 16.04 0% 0 0% 0 0% 0 0% 0%
20230214 16.29 16.4 15.94 16.05 -1.71% -0.19% 0% 16963 0.2727 63.28 16.08 0% 0 0% 0 0% 0 0% 0%
20230213 16.02 16.5 15.95 16.33 1.87% 0.37% 0% 26958 0.4386 103.76 16.27 0% 0 0% 0 0% 0 0% 0%
20230210 16.14 16.14 15.91 16.03 -0.19% 0.25% 0% 7210 0.1153 30 15.99 0% 0 0% 0 0% 0 0% 0%
20230209 15.98 16.13 15.87 16.06 -0.12% 0.5% 0% 16791 0.2684 74.17 15.98 0% 0 0% 0 0% 0 0% 0%
20230208 16.3 16.3 15.83 16.08 0.19% 0.75% 0% 13610 0.2172 70.43 15.96 0% 0 0% 0 0% 0 0% 0%
20230207 15.8 16.27 15.74 16.05 1.45% 0.38% 0% 28354 0.4535 165.76 15.99 0% 0 0% 0 0% 0 0% 0%
20230206 15.73 16.1 15.67 15.82 0.06% -0.19% 0% 13641 0.2162 92.37 15.85 0% 0 0% 0 0% 0 0% 0%
20230203 15.9 16.06 15.73 15.81 0.06% -0.63% 0% 18605 0.296 126.07 15.91 0% 0 0% 0 0% 0 0% 0%
20230202 15.75 16.08 15.65 15.8 0.19% -0.38% 0% 15248 0.2419 109.39 15.86 0% 0 0% 0 0% 0 0% 0%
20230201 15.77 15.86 15.63 15.77 0.19% 0.19% 0% 8126 0.1279 63.06 15.74 0% 0 0% 0 0% 0 0% 0%
20230131 15.6 15.9 15.55 15.74 1.29% 0.06% 0% 17437 0.2742 125.03 15.73 0% 0 0% 0 0% 0 0% 0%
20230130 15.49 15.65 15.46 15.54 0.91% -0.19% 0% 10082 0.157 80.09 15.57 0% 0 0% 0 0% 0 0% 0%
20230120 15.15 15.48 15.15 15.4 0.98% 0.2% 0% 5870 0.0902 48.85 15.37 0% 0 0% 0 0% 0 0% 0%
20230119 15.29 15.34 15.18 15.25 -0.26% 0.2% 0% 6321 0.0962 86.62 15.22 0% 0 0% 0 0% 0 0% 0%
20230118 15.12 15.38 15.12 15.29 0.26% 0.07% 0% 4411 0.0674 37.78 15.28 0% 0 0% 0 0% 0 0% 0%
20230117 15.25 15.31 15.12 15.25 0.07% 0.26% 0% 3162 0.0481 27.82 15.21 0% 0 0% 0 0% 0 0% 0%
20230116 14.91 15.44 14.91 15.24 2.08% -0.2% 0% 10785 0.1647 95.98 15.27 0% 0 0% 0 0% 0 0% 0%
20230113 14.91 15.03 14.91 14.93 -0.4% -0.27% 0% 2900 0.0434 28.86 14.97 0% 0 0% 0 0% 0 0% 0%
20230112 15.07 15.14 14.89 14.99 -1.38% -0.13% 0% 5418 0.0813 58.13 15.01 0% 0 0% 0 0% 0 0% 0%
20230111 15.06 15.5 15.04 15.2 0.13% -0.85% 0% 19704 0.302 212.82 15.33 0% 0 0% 0 0% 0 0% 0%
20230110 14.97 15.2 14.92 15.18 1.07% 0.6% 0% 5923 0.0894 74.02 15.09 0% 0 0% 0 0% 0 0% 0%
20230109 15.05 15.06 14.91 15.02 0.74% 0.13% 0% 3699 0.0555 47.83 15 0% 0 0% 0 0% 0 0% 0%
20230106 15.22 15.3 14.86 14.91 -2.17% -0.93% 0% 8099 0.1219 107.2 15.05 0% 0 0% 0 0% 0 0% 0%
20230105 15.15 15.25 15.05 15.24 0.59% 0.53% 0% 3957 0.06 56.5 15.16 0% 0 0% 0 0% 0 0% 0%
20230104 15.09 15.26 15.04 15.15 0.13% 0.07% 0% 2979 0.0451 43.27 15.14 0% 0 0% 0 0% 0 0% 0%
20230103 14.94 15.17 14.82 15.13 1.95% 0.67% 0% 5263 0.0791 76.17 15.03 0% 0 0% 0 0% 0 0% 0%
20221230 14.94 14.94 14.72 14.84 0.47% 0.41% 0% 3436 0.0508 69.73 14.78 0% 0 0% 0 0% 0 0% 0%
20221229 14.69 14.95 14.68 14.77 -0.27% -0.07% 0% 4363 0.0645 52.46 14.78 0% 0 0% 0 0% 0 0% 0%
20221228 15.48 15.48 14.8 14.81 -3.08% -1.4% 0% 5834 0.0876 68.45 15.02 0% 0 0% 0 0% 0 0% 0%
20221227 15.26 15.5 15.23 15.28 0.13% -0.2% 0% 4794 0.0734 57.49 15.31 0% 0 0% 0 0% 0 0% 0%
20221226 15.35 15.38 15.16 15.26 0.33% -0.2% 0% 3021 0.0462 35.97 15.29 0% 0 0% 0 0% 0 0% 0%
20221223 15.16 15.3 14.9 15.21 0.33% 0.53% 0% 4165 0.063 46.67 15.13 0% 0 0% 0 0% 0 0% 0%
20221222 15.3 15.38 15.12 15.16 -0.07% -0.2% 0% 4675 0.071 48.77 15.19 0% 0 0% 0 0% 0 0% 0%
20221221 15.45 15.5 15.12 15.17 -1.3% -0.52% 0% 4301 0.0656 41.22 15.25 0% 0 0% 0 0% 0 0% 0%
20221220 15.38 15.54 15.21 15.37 -0.07% -0.13% 0% 3891 0.0599 35.36 15.39 0% 0 0% 0 0% 0 0% 0%
20221219 15.78 15.78 15.18 15.38 -1.91% 0.07% 0% 8203 0.1261 60.96 15.37 0% 0 0% 0 0% 0 0% 0%
20221216 16.21 16.21 15.53 15.68 -1.01% -0.88% 0% 12099 0.1914 82 15.82 0% 0 0% 0 0% 0 0% 0%
20221215 15.86 15.99 15.71 15.84 0.19% 0.25% 0% 6783 0.1072 38.28 15.8 0% 0 0% 0 0% 0 0% 0%
20221214 15.68 15.87 15.61 15.81 0.19% 0.51% 0% 5778 0.0909 38.94 15.73 0% 0 0% 0 0% 0 0% 0%
20221213 15.69 15.92 15.65 15.78 -0.38% 0.19% 0% 5969 0.094 30.95 15.75 0% 0 0% 0 0% 0 0% 0%
20221212 15.76 15.84 15.58 15.84 0.7% 0.57% 0% 5505 0.0867 27.74 15.75 0% 0 0% 0 0% 0 0% 0%
20221209 16.13 16.16 15.73 15.73 -2.48% -1.01% 0% 8370 0.133 42.35 15.89 0% 0 0% 0 0% 0 0% 0%
20221208 16.1 16.23 15.95 16.13 0.44% 0% 0% 9959 0.1606 51.31 16.13 0% 0 0% 0 0% 0 0% 0%
20221207 16.19 16.3 16 16.06 -0.8% -0.12% 0% 8489 0.1365 43.38 16.08 0% 0 0% 0 0% 0 0% 0%
20221206 16.33 16.6 16.14 16.19 -0.86% -1.16% 0% 23630 0.387 121.39 16.38 0% 0 0% 0 0% 0 0% 0%
20221205 16.4 16.5 16.11 16.33 0.18% 0.18% 0% 21244 0.3462 110.3 16.3 0% 0 0% 0 0% 0 0% 0%
20221202 15.77 16.51 15.6 16.3 3.82% 0.93% 0% 39179 0.6329 205.72 16.15 0% 0 0% 0 0% 0 0% 0%
20221201 15.69 15.91 15.5 15.7 0.64% 0.13% 0% 14650 0.2297 86.55 15.68 0% 0 0% 0 0% 0 0% 0%
20221130 15.74 15.8 15.52 15.6 -0.64% -0.06% 0% 8646 0.135 49.31 15.61 0% 0 0% 0 0% 0 0% 0%
20221129 15.28 15.76 15.28 15.7 1.55% 0.77% 0% 9838 0.1533 52.55 15.58 0% 0 0% 0 0% 0 0% 0%
20221128 15.5 15.68 15.4 15.46 -1.47% -0.19% 0% 5074 0.0786 26.69 15.49 0% 0 0% 0 0% 0 0% 0%
20221125 15.83 15.83 15.64 15.69 -0.63% 0.06% 0% 4553 0.0714 23.51 15.68 0% 0 0% 0 0% 0 0% 0%
20221124 15.62 15.92 15.61 15.79 1.15% 0.13% 0% 5021 0.0792 23.23 15.77 0% 0 0% 0 0% 0 0% 0%
20221123 15.99 15.99 15.5 15.61 -2.44% -0.7% 0% 7800 0.1226 35.27 15.72 0% 0 0% 0 0% 0 0% 0%
20221122 15.97 16.15 15.78 16 0.19% 0.13% 0% 16001 0.2557 71.62 15.98 0% 0 0% 0 0% 0 0% 0%
20221121 15.71 16.02 15.71 15.97 1.2% 0.25% 0% 13207 0.2104 61.66 15.93 0% 0 0% 0 0% 0 0% 0%
20221118 16 16.12 15.72 15.78 -1.74% -1.31% 0% 10393 0.1662 46.63 15.99 0% 0 0% 0 0% 0 0% 0%
20221117 15.81 16.4 15.6 16.06 0.31% 0.82% 0% 17603 0.2805 71.21 15.93 0% 0 0% 0 0% 0 0% 0%
20221116 15.69 16.03 15.57 16.01 2.37% 1.2% 0% 18909 0.2992 70.56 15.82 0% 0 0% 0 0% 0 0% 0%
20221115 15.36 15.69 15.35 15.64 1.3% 0.58% 0% 10936 0.1701 39.6 15.55 0% 0 0% 0 0% 0 0% 0%
20221114 15.62 15.75 15.35 15.44 -1.28% -0.64% 0% 11776 0.183 41.17 15.54 0% 0 0% 0 0% 0 0% 0%
20221111 16.18 16.58 15.6 15.64 -2.8% -3.04% 0% 28429 0.4586 100.13 16.13 0% 0 0% 0 0% 0 0% 0%
20221110 16.44 16.48 16 16.09 -2.72% -0.74% 0% 12076 0.1958 45.17 16.21 0% 0 0% 0 0% 0 0% 0%
20221109 16.5 16.79 16.38 16.54 0.55% -0.18% 0% 12492 0.207 48.14 16.57 0% 0 0% 0 0% 0 0% 0%
20221108 16.54 16.69 16.37 16.45 -0.96% -0.18% 0% 7446 0.1227 28.26 16.48 0% 0 0% 0 0% 0 0% 0%
20221107 16.67 16.86 16.5 16.61 -0.24% -0.42% 0% 19376 0.3232 74.31 16.68 0% 0 0% 0 0% 0 0% 0%
20221104 16.66 17.02 16.49 16.65 -0.06% -0.06% 0% 30364 0.5059 124.13 16.66 0% 0 0% 0 0% 0 0% 0%
20221103 16.3 16.94 16.17 16.66 0.97% 0.12% 0% 34018 0.5661 157.17 16.64 0% 0 0% 0 0% 0 0% 0%
20221102 16.1 16.62 15.88 16.5 2.55% 1.1% 0% 17179 0.2803 88.19 16.32 0% 0 0% 0 0% 0 0% 0%
20221101 16 16.2 15.55 16.09 1.07% 0.94% 0% 13660 0.2177 69.68 15.94 0% 0 0% 0 0% 0 0% 0%
20221031 16.51 16.53 15.48 15.92 0.06% -0.75% 0% 16705 0.2679 85.25 16.04 0% 0 0% 0 0% 0 0% 0%
20221028 16.28 16.28 15.38 15.91 -1.79% 1.6% 0% 12459 0.1951 64.06 15.66 0% 0 0% 0 0% 0 0% 0%
20221027 16.18 16.4 15.99 16.2 0% 0.19% 0% 9984 0.1614 53.47 16.17 0% 0 0% 0 0% 0 0% 0%
20221026 15.6 16.33 15.38 16.2 3.85% 1.25% 0% 16628 0.2661 90.91 16 0% 0 0% 0 0% 0 0% 0%
20221025 15.39 15.95 15 15.6 1.43% 1.3% 0% 9478 0.146 52.69 15.4 0% 0 0% 0 0% 0 0% 0%
20221024 15.7 15.91 15.3 15.38 -2.04% -1.47% 0% 6904 0.1078 40.64 15.61 0% 0 0% 0 0% 0 0% 0%
20221021 15.6 15.9 15.56 15.7 0.64% -0.51% 0% 5392 0.0851 32.67 15.78 0% 0 0% 0 0% 0 0% 0%
20221020 15.81 15.98 15.6 15.6 -1.33% -0.95% 0% 7757 0.1222 45.46 15.75 0% 0 0% 0 0% 0 0% 0%
20221019 16.29 16.29 15.66 15.81 -2.59% -0.25% 0% 12064 0.1912 67.28 15.85 0% 0 0% 0 0% 0 0% 0%
20221018 16.43 16.53 16.22 16.23 -0.61% -0.73% 0% 13271 0.217 75.98 16.35 0% 0 0% 0 0% 0 0% 0%
20221017 15.85 16.38 15.83 16.33 1.55% 0.68% 0% 10446 0.1694 59.07 16.22 0% 0 0% 0 0% 0 0% 0%
20220720 16.45 16.63 16.3 16.43 -0.42% 0% 0% 12801 0.2103 22.97 16.43 0% 0 0% 0 0% 0 0% 0%
20220719 16.55 16.55 16.21 16.5 -0.24% 0.73% 0% 16957 0.2778 30.8 16.38 0% 0 0% 0 0% 0 0% 0%
20220718 16.01 16.67 15.99 16.54 3.44% 0.98% 0% 20172 0.3305 35.28 16.38 0% 0 0% 0 0% 0 0% 0%
20220715 16.33 16.45 15.95 15.99 -2.62% -0.74% 0% 21012 0.3384 34.33 16.11 0% 0 0% 0 0% 0 0% 0%
20220714 16.52 16.79 16.22 16.42 -1.2% 0% 0% 26434 0.434 42.17 16.42 0% 0 0% 0 0% 0 0% 0%
20220713 16.11 16.73 15.88 16.62 3.04% 0.79% 0% 41795 0.6891 63.92 16.49 0% 0 0% 0 0% 0 0% 0%
20220712 15.69 16.15 15.54 16.13 2.41% 1.07% 0% 31513 0.5031 43.34 15.96 0% 0 0% 0 0% 0 0% 0%
20220711 15.68 16 15.46 15.75 -0.13% 0.38% 0% 17713 0.2779 21.97 15.69 0% 0 0% 0 0% 0 0% 0%
20220708 15.65 16.3 15.65 15.77 -0.25% -0.32% 0% 16260 0.2573 19.59 15.82 0% 0 0% 0 0% 0 0% 0%
20220707 15.75 16.34 15.73 15.81 -0.13% -1.37% 0% 25728 0.4123 29.88 16.03 0% 0 0% 0 0% 0 0% 0%
20220706 15.43 16.18 15.15 15.83 2.46% 1.09% 0% 31828 0.4985 36.66 15.66 0% 0 0% 0 0% 0 0% 0%
20220705 15.85 15.94 15.32 15.45 -2.52% -0.71% 0% 24055 0.3743 25.84 15.56 0% 0 0% 0 0% 0 0% 0%
20220704 16.16 16.26 15.71 15.85 -1.8% -0.19% 0% 24545 0.3898 26.42 15.88 0% 0 0% 0 0% 0 0% 0%
20220701 15.61 16.45 15.36 16.14 3.4% 1.32% 0% 37824 0.6024 42.11 15.93 0% 0 0% 0 0% 0 0% 0%
20220630 15.6 15.98 15.45 15.61 -1.33% -0.64% 0% 36756 0.5775 43.98 15.71 0% 0 0% 0 0% 0 0% 0%
20220629 15.46 16.5 15.14 15.82 2.53% 0.76% 0% 56618 0.8889 73.54 15.7 0% 0 0% 0 0% 0 0% 0%
20220628 16 16 15.4 15.43 2.46% -1.28% 0% 61145 0.9555 91.44 15.63 0% 0 0% 0 0% 0 0% 0%
20220627 14.73 15.13 14.69 15.06 2.24% 0.8% 0% 27701 0.4139 48 14.94 0% 0 0% 0 0% 0 0% 0%
20220624 14.66 14.82 14.59 14.73 0.75% 0.41% 0% 16459 0.2415 32.67 14.67 0% 0 0% 0 0% 0 0% 0%
20220623 14.46 14.73 14.37 14.62 0.97% 0.55% 0% 16187 0.2354 38.18 14.54 0% 0 0% 0 0% 0 0% 0%
20220622 14.65 14.78 14.47 14.48 -1.56% -0.89% 0% 12549 0.1834 32.92 14.61 0% 0 0% 0 0% 0 0% 0%
20220621 14.54 14.71 14.35 14.71 1.17% 0.75% 0% 20874 0.3047 76.17 14.6 0% 0 0% 0 0% 0 0% 0%
20220620 14.4 14.58 14.35 14.54 0.97% 0.48% 0% 14221 0.2058 69.39 14.47 0% 0 0% 0 0% 0 0% 0%
20220617 14.13 14.53 14.11 14.4 0.91% 0.21% 0% 15093 0.2169 80.95 14.37 0% 0 0% 0 0% 0 0% 0%
20220616 13.8 14.39 13.8 14.27 0% 0.07% 0% 12079 0.1722 63.37 14.26 0% 0 0% 0 0% 0 0% 0%
20220615 14.22 14.53 14.16 14.27 0.35% -0.42% 0% 17413 0.2495 88.95 14.33 0% 0 0% 0 0% 0 0% 0%
20220614 14.2 14.23 13.78 14.22 -0.21% 1.57% 0% 13886 0.1944 68.18 14 0% 0 0% 0 0% 0 0% 0%
20220613 14.33 14.39 14.18 14.25 -0.28% -0.21% 0% 10477 0.1496 50.56 14.28 0% 0 0% 0 0% 0 0% 0%
20220610 14.16 14.35 14.12 14.29 0.7% 0% 0% 9299 0.1329 41 14.29 0% 0 0% 0 0% 0 0% 0%
20220609 14.51 14.51 14.18 14.19 -2.21% -0.77% 0% 14287 0.2043 49.99 14.3 0% 0 0% 0 0% 0 0% 0%
20220608 14.66 14.85 14.31 14.51 -1.49% -0.14% 0% 19288 0.2802 52.06 14.53 0% 0 0% 0 0% 0 0% 0%
20220607 14.97 14.97 14.61 14.83 -0.74% 0.34% 0% 23958 0.3542 59.85 14.78 0% 0 0% 0 0% 0 0% 0%
20220606 14.56 14.98 14.55 14.94 2.89% 0.88% 0% 35684 0.5286 88.38 14.81 0% 0 0% 0 0% 0 0% 0%
20220602 14.4 14.64 14.2 14.52 0.76% 0.76% 0% 18491 0.2665 41.91 14.41 0% 0 0% 0 0% 0 0% 0%
20220601 14.43 14.47 14.28 14.41 0.07% 0.14% 0% 16639 0.2395 36.6 14.39 0% 0 0% 0 0% 0 0% 0%
20220531 14.35 14.42 14.03 14.4 0.7% 1.19% 0% 19369 0.2757 40.11 14.23 0% 0 0% 0 0% 0 0% 0%
20220530 14.37 14.48 14.1 14.3 -0.9% 0.49% 0% 20498 0.2917 39.41 14.23 0% 0 0% 0 0% 0 0% 0%
20220527 14.62 14.72 14.28 14.43 -1.3% -0.35% 0% 32397 0.469 53.32 14.48 0% 0 0% 0 0% 0 0% 0%
20220526 15.29 15.35 14.57 14.62 -4.32% -1.08% 0% 64824 0.9578 84.37 14.78 0% 0 0% 0 0% 0 0% 0%
20220525 15 15.95 14.1 15.28 5.38% -1.36% 0% 91849 1.4229 125.78 15.49 0% 0 0% 0 0% 0 0% 0%
20220524 15.18 15.21 14.12 14.5 -3.97% -0.89% 0% 35186 0.5147 49.52 14.63 0% 0 0% 0 0% 0 0% 0%
20220523 15.3 15.37 15.06 15.1 -1.24% -0.53% 0% 28517 0.4328 41.68 15.18 0% 0 0% 0 0% 0 0% 0%
20220520 15.15 15.55 14.81 15.29 2.34% 0.46% 0% 55998 0.8525 83.73 15.22 0% 0 0% 0 0% 0 0% 0%
20220519 14.63 15.09 14.62 14.94 -0.66% 0.34% 0% 29484 0.4389 46.05 14.89 0% 0 0% 0 0% 0 0% 0%
20220518 15.22 15.4 15.01 15.04 -0.53% -1.25% 0% 39151 0.5961 63.21 15.23 0% 0 0% 0 0% 0 0% 0%
20220517 15.31 15.54 14.95 15.12 -3.45% -0.4% 0% 48495 0.7361 79.91 15.18 0% 0 0% 0 0% 0 0% 0%
20220516 16.02 16.1 15.03 15.66 -3.51% 1.69% 0% 105702 1.628 188.16 15.4 0% 0 0% 0 0% 0 0% 0%
20220513 16.99 17.27 15.83 16.23 3.38% -4.25% 0% 173675 2.9443 400.77 16.95 0% 0 0% 0 0% 0 0% 0%
20220512 14.13 15.7 14.03 15.7 10.02% 2.61% 0% 48998 0.7495 156.14 15.3 0% 0 0% 0 0% 0 0% 0%
20220511 14.45 14.7 14.22 14.27 -1.65% -1.59% 0% 19385 0.2811 62.13 14.5 0% 0 0% 0 0% 0 0% 0%
20220510 14.42 14.67 14.3 14.51 0.76% 0.07% 0% 17057 0.2474 51.55 14.5 0% 0 0% 0 0% 0 0% 0%
20220509 14 14.82 13.81 14.4 2.78% -0.07% 0% 17486 0.2519 55.12 14.41 0% 0 0% 0 0% 0 0% 0%
20220506 13.62 14.34 13.5 14.01 0.36% 0% 0% 17637 0.2471 53.07 14.01 0% 0 0% 0 0% 0 0% 0%
20220505 13.44 14.41 13.28 13.96 3.87% 0.14% 0% 22362 0.3118 68.34 13.94 0% 0 0% 0 0% 0 0% 0%
20220429 12.65 13.53 12.65 13.44 6.84% 1.51% 0% 21124 0.2796 62.97 13.24 0% 0 0% 0 0% 0 0% 0%
20220428 13.2 13.2 12.5 12.58 -5.91% -2.02% 0% 16831 0.2161 48.74 12.84 0% 0 0% 0 0% 0 0% 0%
20220427 12.87 13.44 12.18 13.37 0.98% 5.36% 0% 27544 0.3495 75.96 12.69 0% 0 0% 0 0% 0 0% 0%
20220426 14.57 14.82 13.11 13.24 -9.13% -5.43% 0% 33124 0.4636 93.13 14 0% 0 0% 0 0% 0 0% 0%
20220425 15.64 15.64 14.5 14.57 -7.84% -3.25% 0% 39971 0.602 122.98 15.06 0% 0 0% 0 0% 0 0% 0%
20220422 15 15.88 14.86 15.81 5.4% 1.87% 0% 49895 0.7745 164.44 15.52 0% 0 0% 0 0% 0 0% 0%
20220421 15.14 15.29 14.83 15 -1.38% -0.13% 0% 20333 0.3053 70 15.02 0% 0 0% 0 0% 0 0% 0%
20220420 15.01 15.35 14.97 15.21 1.4% 0.13% 0% 21681 0.3294 76.9 15.19 0% 0 0% 0 0% 0 0% 0%
20220419 15 15.19 14.93 15 -0.4% -0.2% 0% 10198 0.1533 36.59 15.03 0% 0 0% 0 0% 0 0% 0%
20220418 14.88 15.12 14.6 15.06 0% 1.35% 0% 15644 0.2324 53.55 14.86 0% 0 0% 0 0% 0 0% 0%
20220415 15.57 15.57 15 15.06 -3.15% -0.66% 0% 21960 0.333 76.67 15.16 0% 0 0% 0 0% 0 0% 0%
20220414 15.52 15.64 15.35 15.55 -0.13% 0.58% 0% 24389 0.377 88.58 15.46 0% 0 0% 0 0% 0 0% 0%
20220413 15.09 15.65 14.9 15.57 3.18% 0.91% 0% 44727 0.6903 162.87 15.43 0% 0 0% 0 0% 0 0% 0%
20220412 15.05 15.19 14.66 15.09 0.27% 1.48% 0% 21772 0.3237 83.12 14.87 0% 0 0% 0 0% 0 0% 0%
20220411 15.17 15.47 15 15.05 -0.13% -0.79% 0% 23346 0.3541 91.2 15.17 0% 0 0% 0 0% 0 0% 0%
20220408 15.15 15.23 14.86 15.07 -0.66% 0% 0% 17438 0.2628 68.05 15.07 0% 0 0% 0 0% 0 0% 0%
20220407 15.27 15.27 15.08 15.17 -0.78% 0.13% 0% 13849 0.2098 52.45 15.15 0% 0 0% 0 0% 0 0% 0%
20220401 15.15 15.15 14.89 15.04 -0.92% 0.33% 0% 14193 0.2128 49.96 14.99 0% 0 0% 0 0% 0 0% 0%
20220331 15.1 15.35 15.03 15.18 0.26% -0.13% 0% 16588 0.2522 55.71 15.2 0% 0 0% 0 0% 0 0% 0%
20220330 15.14 15.2 15.04 15.14 0.53% 0.07% 0% 14731 0.2229 46.08 15.13 0% 0 0% 0 0% 0 0% 0%
20220329 15.33 15.38 15.05 15.06 -1.76% -0.53% 0% 18352 0.2778 52.55 15.14 0% 0 0% 0 0% 0 0% 0%
20220328 15.39 15.6 15.01 15.33 -0.2% 0.33% 0% 22983 0.3512 59.67 15.28 0% 0 0% 0 0% 0 0% 0%
20220325 15.35 15.59 15.2 15.36 1.05% -0.26% 0% 23206 0.3573 51.03 15.4 0% 0 0% 0 0% 0 0% 0%
20220324 15.45 15.46 15.08 15.2 -1.55% -0.2% 0% 21391 0.3257 37.45 15.23 0% 0 0% 0 0% 0 0% 0%
20220323 15.6 15.73 15.41 15.44 -1.03% -0.58% 0% 22749 0.3533 32.97 15.53 0% 0 0% 0 0% 0 0% 0%
20220322 15.71 15.74 15.44 15.6 -0.76% 0.06% 0% 27040 0.4215 31.23 15.59 0% 0 0% 0 0% 0 0% 0%
20220321 15.53 15.75 15.4 15.72 1.29% 0.45% 0% 28294 0.4427 30.33 15.65 0% 0 0% 0 0% 0 0% 0%
20220318 15.12 15.65 15.08 15.52 2.04% 0.65% 0% 29451 0.4541 28.17 15.42 0% 0 0% 0 0% 0 0% 0%
20220317 15.3 15.5 15.15 15.21 0.33% -0.78% 0% 35989 0.5517 32.85 15.33 0% 0 0% 0 0% 0 0% 0%
20220316 15.06 15.23 14.5 15.16 2.57% 1.47% 0% 39986 0.5975 35.91 14.94 0% 0 0% 0 0% 0 0% 0%
20220315 15.83 15.83 14.78 14.78 -7.57% -3.59% 0% 54000 0.8278 50.73 15.33 0% 0 0% 0 0% 0 0% 0%
20220311 17.26 17.26 16.11 16.62 -5.41% 1.03% 0% 86754 1.4274 90.55 16.45 0% 0 0% 0 0% 0 0% 0%
20220310 18.12 18.47 17.34 17.57 -3.3% -1.4% 0% 111199 1.9812 134.13 17.82 0% 0 0% 0 0% 0 0% 0%
20220309 18.62 18.77 17.33 18.17 -5.66% 0.55% 0% 125103 2.2601 166.45 18.07 0% 0 0% 0 0% 0 0% 0%
20220308 18.01 20.04 17.8 19.26 5.71% -0.93% 0% 161161 3.1327 261.71 19.44 0% 0 0% 0 0% 0 0% 0%
20220307 17.7 18.63 17.41 18.22 0.83% 0.61% 0% 88383 1.6004 164 18.11 0% 0 0% 0 0% 0 0% 0%
20220304 17.35 18.92 17.1 18.07 2.55% 0.33% 0% 104979 1.8909 204.84 18.01 0% 0 0% 0 0% 0 0% 0%
20220303 17.32 17.72 16.92 17.62 3.34% 1.21% 0% 59984 1.0444 121.72 17.41 0% 0 0% 0 0% 0 0% 0%
20220302 16.75 17.05 16.72 17.05 1.19% 0.77% 0% 17381 0.294 35.24 16.92 0% 0 0% 0 0% 0 0% 0%
20220301 16.6 16.86 16.59 16.85 1.51% 0.42% 0% 15438 0.259 33.02 16.78 0% 0 0% 0 0% 0 0% 0%
20220228 16.61 16.91 16.3 16.6 -0.3% 0.48% 0% 12684 0.2096 25.73 16.52 0% 0 0% 0 0% 0 0% 0%
20220225 16.51 16.96 16.46 16.65 1.22% -0.6% 0% 19249 0.3224 36.86 16.75 0% 0 0% 0 0% 0 0% 0%
20220224 17.05 17.17 16.22 16.45 -4.08% -1.5% 0% 31604 0.5279 59.61 16.7 0% 0 0% 0 0% 0 0% 0%
20220223 17.06 17.23 16.9 17.15 0.47% 0.29% 0% 22479 0.3844 45.49 17.1 0% 0 0% 0 0% 0 0% 0%
20220222 17.08 17.28 16.9 17.07 -0.64% -0.12% 0% 24542 0.4194 51.3 17.09 0% 0 0% 0 0% 0 0% 0%
20220221 16.78 17.38 16.71 17.18 1.54% 0.59% 0% 28076 0.4795 61.01 17.08 0% 0 0% 0 0% 0 0% 0%
20220218 17.09 17.09 16.71 16.92 -0.65% 0.42% 0% 17289 0.2914 39.01 16.85 0% 0 0% 0 0% 0 0% 0%
20220217 16.84 17.2 16.79 17.03 1.01% 0.24% 0% 26388 0.4484 65.7 16.99 0% 0 0% 0 0% 0 0% 0%
20220216 16.77 16.96 16.77 16.86 0.54% 0.18% 0% 17554 0.2955 43.62 16.83 0% 0 0% 0 0% 0 0% 0%
20220215 16.56 16.99 16.55 16.77 -0.12% 0% 0% 28942 0.4855 68.96 16.77 0% 0 0% 0 0% 0 0% 0%
20220214 16.06 17.67 15.91 16.79 4.42% -0.18% 0% 42705 0.7183 95.1 16.82 0% 0 0% 0 0% 0 0% 0%
20220211 16.31 16.35 16.07 16.08 -1.89% -0.5% 0% 15395 0.2488 30.4 16.16 0% 0 0% 0 0% 0 0% 0%
20220210 16.5 16.53 16.33 16.39 -0.91% 0% 0% 16188 0.2654 26.92 16.39 0% 0 0% 0 0% 0 0% 0%
20220209 16.48 16.6 16.37 16.54 0.49% 0.24% 0% 16777 0.2768 31.65 16.5 0% 0 0% 0 0% 0 0% 0%
20211203 16.6 16.68 16.12 16.42 -1.14% 0.37% 0% 30988 0.5069 54.13 16.36 0% 0 0% 0 0% 0 0% 0%
20211202 16.81 16.97 16.57 16.61 -1.6% -0.72% 0% 30672 0.5131 49.88 16.73 0% 0 0% 0 0% 0 0% 0%
20211201 16.67 16.95 16.66 16.88 0.66% 0.24% 0% 24856 0.4186 35.85 16.84 0% 0 0% 0 0% 0 0% 0%
20211130 16.89 17.13 16.68 16.77 -0.36% -0.77% 0% 32040 0.5416 41.92 16.9 0% 0 0% 0 0% 0 0% 0%
20211129 16.8 16.97 16.5 16.83 -2.09% -0.06% 0% 31194 0.5254 35.45 16.84 0% 0 0% 0 0% 0 0% 0%
20211126 17.23 17.61 17.1 17.19 -0.81% -0.98% 0% 43464 0.7544 46.47 17.36 0% 0 0% 0 0% 0 0% 0%
20211125 17.39 17.53 17.08 17.33 -0.74% 0.17% 0% 57390 0.9927 57.5 17.3 0% 0 0% 0 0% 0 0% 0%
20211124 16.8 17.66 16.8 17.46 3.5% 0.75% 0% 77478 1.3429 74.04 17.33 0% 0 0% 0 0% 0 0% 0%
20211123 17.01 17.16 16.82 16.87 -1.69% -0.24% 0% 45060 0.7621 42.15 16.91 0% 0 0% 0 0% 0 0% 0%
20211122 16.96 17.23 16.96 17.16 1% 0.35% 0% 37191 0.636 33.14 17.1 0% 0 0% 0 0% 0 0% 0%
20211119 17.08 17.18 16.69 16.99 -0.35% 0.41% 0% 45148 0.764 35.59 16.92 0% 0 0% 0 0% 0 0% 0%
20211118 17.8 17.8 17.01 17.05 -4.64% -1.27% 0% 84227 1.455 63.82 17.27 0% 0 0% 0 0% 0 0% 0%
20211117 17.8 18.14 17.55 17.88 -2.08% 0.28% 0% 78545 1.4006 59.44 17.83 0% 0 0% 0 0% 0 0% 0%
20211116 17.35 18.88 17.21 18.26 3.75% 1.9% 0% 119090 2.1336 106.03 17.92 0% 0 0% 0 0% 0 0% 0%
20211115 17.21 17.95 17.19 17.6 1.44% 0.17% 0% 90518 1.5904 76.23 17.57 0% 0 0% 0 0% 0 0% 0%
20211112 16.86 17.35 16.8 17.35 1.34% 1.4% 0% 82169 1.4057 65.6 17.11 0% 0 0% 0 0% 0 0% 0%
20211111 16.6 17.5 16.56 17.12 2.39% 0.29% 0% 84711 1.4457 63.57 17.07 0% 0 0% 0 0% 0 0% 0%
20211110 16.6 16.78 16.37 16.72 -0.65% 0.91% 0% 61434 1.018 42.69 16.57 0% 0 0% 0 0% 0 0% 0%
20211109 16.55 17.27 16.55 16.83 -0.65% -0.47% 0% 80099 1.3542 52.34 16.91 0% 0 0% 0 0% 0 0% 0%
20211108 18 18 16.6 16.94 -4.78% -0.41% 0% 136300 2.319 82.98 17.01 0% 0 0% 0 0% 0 0% 0%
20211105 16.18 17.79 15.9 17.79 10.02% 3.37% 0% 144088 2.4802 87.24 17.21 0% 0 0% 0 0% 0 0% 0%
20211104 15.68 16.57 15.6 16.17 -0.49% 0% 0% 97093 1.5702 56.02 16.17 0% 0 0% 0 0% 0 0% 0%
20211103 17.19 17.19 16.25 16.25 -9.97% -1.28% 0% 121772 2.0047 59.11 16.46 0% 0 0% 0 0% 0 0% 0%
20211102 18 19.53 18 18.05 -9.75% -2.06% 0% 155043 2.8567 60.34 18.43 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