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大族数301200
    4. 返回上一页 刷新
股票代码（例：sz301200）       329条   (进入N大族数股票专站) N大族数股票成本分析
相关股票: 宁德时代  迈瑞医疗  东方财富  金龙鱼  汇川技术  爱尔眼科  阳光电源  温氏股份  智飞生物  亿纬锂能  中际旭创  爱美客  同花顺  晶盛机电  卓胜微  蓝思科技  三环集团  华利集团  华大九天  泰格医药  康龙化成  芒果超媒  新产业  昆仑万维  亿联网络  先导智能  润泽科技  贝泰妮  深信服  沃森生物  江波龙  圣邦股份  华厦眼科  天孚通信  安克创新  北京君正  中科创达  迈为股份  中伟股份  景嘉微  新宙邦  汤臣倍健  康泰生物  
相关股吧: 300750股吧 300760股吧 300059股吧 300999股吧 300124股吧 300015股吧 300274股吧 300498股吧 300122股吧 300014股吧 300308股吧 300896股吧 300033股吧 300316股吧 300782股吧 300433股吧 300408股吧 300979股吧 301269股吧 300347股吧 300759股吧 300413股吧 300832股吧 300418股吧 300628股吧 300450股吧 300442股吧 300957股吧 300454股吧 300142股吧 301308股吧 300661股吧 301267股吧 300394股吧 300866股吧 300223股吧 300496股吧 300751股吧 300919股吧 300474股吧 300037股吧 300146股吧 300601股吧 
日期

开盘

最高

最低

收盘

升跌%

收盘/均价

收盘/十均价

交易量/手

交易金额/亿

钱流

日均价

升跌%

3天均

升跌%

5天均

升跌%

10天均

升跌%

升跌均
20230928 38.54 38.65 37.85 37.89 -1.43% -0.58% 0% 6823 0.26 75.86 38.11 0% 0 0% 0 0% 0 0% 0%
20230927 37.9 38.99 37.88 38.44 0.95% -0.34% 0% 10348 0.3991 126.39 38.57 0% 0 0% 0 0% 0 0% 0%
20230926 38.13 38.8 37.81 38.08 -0.1% -0.39% 0% 6676 0.2552 94.88 38.23 0% 0 0% 0 0% 0 0% 0%
20230925 38.23 38.98 37.97 38.12 -1.24% -0.42% 0% 5776 0.2211 92.95 38.28 0% 0 0% 0 0% 0 0% 0%
20230922 37.66 38.69 37.31 38.6 2.93% 1.21% 0% 5196 0.1982 77.9 38.14 0% 0 0% 0 0% 0 0% 0%
20230921 37.7 38.13 37.42 37.5 -0.53% -0.58% 0% 3444 0.1299 52.33 37.72 0% 0 0% 0 0% 0 0% 0%
20230920 37.75 38.8 37.66 37.7 -0.37% -1.54% 0% 5907 0.2262 86.01 38.29 0% 0 0% 0 0% 0 0% 0%
20230919 38.31 38.65 37.8 37.84 -2.12% -0.55% 0% 6165 0.2346 87.08 38.05 0% 0 0% 0 0% 0 0% 0%
20230918 37.96 39.09 37.52 38.66 1.87% 0.23% 0% 8448 0.3258 119.71 38.57 0% 0 0% 0 0% 0 0% 0%
20230915 38.58 38.6 37.82 37.95 0.11% -0.39% 0% 4987 0.19 73.24 38.1 0% 0 0% 0 0% 0 0% 0%
20230914 38.41 38.41 37.73 37.91 -1.04% -0.21% 0% 3209 0.1219 48.49 37.99 0% 0 0% 0 0% 0 0% 0%
20230913 38.92 39.04 38.02 38.31 -1.57% -0.18% 0% 4596 0.1764 69.02 38.38 0% 0 0% 0 0% 0 0% 0%
20230912 38.7 39.2 38.7 38.92 -0.21% -0.08% 0% 5653 0.2202 81.63 38.95 0% 0 0% 0 0% 0 0% 0%
20230911 38.26 39.13 38.01 39 1.93% 0.41% 0% 10288 0.3996 140.69 38.84 0% 0 0% 0 0% 0 0% 0%
20230908 38.45 38.68 38 38.26 0.53% -0.26% 0% 3840 0.1473 54.8 38.36 0% 0 0% 0 0% 0 0% 0%
20230907 38.31 38.85 38.06 38.06 -1.7% -1.01% 0% 7088 0.2725 96.36 38.45 0% 0 0% 0 0% 0 0% 0%
20230906 38.21 38.75 38.04 38.72 1.18% 0.47% 0% 7083 0.273 97.61 38.54 0% 0 0% 0 0% 0 0% 0%
20230905 37.8 38.47 37.8 38.27 0.76% 0.18% 0% 6739 0.2574 96.49 38.2 0% 0 0% 0 0% 0 0% 0%
20230904 37.32 37.98 37.24 37.98 1.93% 0.82% 0% 5559 0.2094 79.12 37.67 0% 0 0% 0 0% 0 0% 0%
20230901 37.29 37.59 37.11 37.26 -0.08% -0.16% 0% 2567 0.0958 37.01 37.32 0% 0 0% 0 0% 0 0% 0%
20230831 37.36 37.5 37.03 37.29 0.11% 0.11% 0% 3799 0.1415 52.45 37.25 0% 0 0% 0 0% 0 0% 0%
20230830 36.62 37.59 36.62 37.25 1.72% -0.21% 0% 6967 0.2601 93.52 37.33 0% 0 0% 0 0% 0 0% 0%
20230829 35.49 36.85 35.2 36.62 4% 0.83% 0% 7789 0.2829 118.56 36.32 0% 0 0% 0 0% 0 0% 0%
20230828 36.44 36.76 35 35.21 0.8% -2% 0% 6377 0.2291 89.8 35.93 0% 0 0% 0 0% 0 0% 0%
20230825 36.01 36.01 34.68 34.93 -3% -0.96% 0% 7326 0.2584 95.6 35.27 0% 0 0% 0 0% 0 0% 0%
20230824 36.99 36.99 35.87 36.01 -0.96% -0.41% 0% 4112 0.1487 57.99 36.16 0% 0 0% 0 0% 0 0% 0%
20230823 36.81 37.05 36.35 36.36 -1.76% -0.33% 0% 3270 0.1193 49.43 36.48 0% 0 0% 0 0% 0 0% 0%
20230822 36.81 37.3 36.23 37.01 0.22% 0.82% 0% 5761 0.2115 88.8 36.71 0% 0 0% 0 0% 0 0% 0%
20230821 36.71 37.33 36.71 36.93 0.11% -0.46% 0% 3240 0.1202 50.76 37.1 0% 0 0% 0 0% 0 0% 0%
20230818 37.53 37.59 36.85 36.89 -1.26% -0.89% 0% 4113 0.1531 64.5 37.22 0% 0 0% 0 0% 0 0% 0%
20230817 37.04 37.44 36.55 37.36 1.63% 0.57% 0% 4404 0.1636 68.41 37.15 0% 0 0% 0 0% 0 0% 0%
20230816 36.96 37.22 36.72 36.76 -0.57% -0.49% 0% 5052 0.1866 81.3 36.94 0% 0 0% 0 0% 0 0% 0%
20230815 38.44 38.59 36.8 36.97 -3.85% -0.94% 0% 13121 0.4897 213.42 37.32 0% 0 0% 0 0% 0 0% 0%
20230814 38.88 38.88 38.02 38.45 -0.57% 0.52% 0% 4081 0.1561 79.15 38.25 0% 0 0% 0 0% 0 0% 0%
20230811 38.98 39.13 38.65 38.67 -1.2% -0.46% 0% 3403 0.1322 64.89 38.85 0% 0 0% 0 0% 0 0% 0%
20230810 38.79 39.16 38.79 39.14 0.77% 0.23% 0% 2453 0.0958 42.78 39.05 0% 0 0% 0 0% 0 0% 0%
20230809 38.77 39.02 38.69 38.84 0.23% -0.03% 0% 3421 0.1329 57.72 38.85 0% 0 0% 0 0% 0 0% 0%
20230808 39.44 39.58 38.73 38.75 -1.95% -0.64% 0% 5446 0.2124 99.8 39 0% 0 0% 0 0% 0 0% 0%
20230807 40.1 40.2 39.45 39.52 -1.2% -0.43% 0% 3568 0.1416 65.5 39.69 0% 0 0% 0 0% 0 0% 0%
20230804 39.77 40.26 39.77 40 0.58% -0.22% 0% 5151 0.2065 97.91 40.09 0% 0 0% 0 0% 0 0% 0%
20230803 39.86 40.21 39.69 39.77 -0.5% -0.18% 0% 3587 0.1429 66.63 39.84 0% 0 0% 0 0% 0 0% 0%
20230802 40.1 40.22 39.7 39.97 0.38% 0% 0% 4276 0.1709 73.26 39.97 0% 0 0% 0 0% 0 0% 0%
20230801 40.02 40.25 39.68 39.82 0% -0.2% 0% 4336 0.173 69.83 39.9 0% 0 0% 0 0% 0 0% 0%
20230731 39.86 40.1 39.56 39.82 0.63% -0.15% 0% 5143 0.2051 72.43 39.88 0% 0 0% 0 0% 0 0% 0%
20230728 39.06 39.68 38.96 39.57 0.82% 0.41% 0% 3651 0.1439 50.86 39.41 0% 0 0% 0 0% 0 0% 0%
20230727 39.75 39.75 39.16 39.25 -0.66% -0.43% 0% 2884 0.1137 39.01 39.42 0% 0 0% 0 0% 0 0% 0%
20230726 39.51 39.75 39.31 39.51 -0.05% -0.05% 0% 2707 0.107 34.63 39.53 0% 0 0% 0 0% 0 0% 0%
20230725 38.8 39.58 38.8 39.53 2.33% 0.56% 0% 5879 0.2311 69.77 39.31 0% 0 0% 0 0% 0 0% 0%
20230724 38.62 38.86 38.48 38.63 0.03% -0.13% 0% 2433 0.0941 28.06 38.68 0% 0 0% 0 0% 0 0% 0%
20230721 39 39.15 38.4 38.62 -0.67% -0.41% 0% 5000 0.1939 55.14 38.78 0% 0 0% 0 0% 0 0% 0%
20230720 39.78 39.78 38.88 38.88 -1.82% -1.04% 0% 5464 0.2147 59.88 39.29 0% 0 0% 0 0% 0 0% 0%
20230719 40 40.36 39.42 39.6 -0.98% -0.28% 0% 4974 0.1975 56.03 39.71 0% 0 0% 0 0% 0 0% 0%
20230718 39.75 40.44 39.53 39.99 0.68% -0.35% 0% 7942 0.3187 90.87 40.13 0% 0 0% 0 0% 0 0% 0%
20230717 39.6 39.88 39.49 39.72 -0.43% 0.23% 0% 3326 0.1318 38.78 39.63 0% 0 0% 0 0% 0 0% 0%
20230714 39.94 40.13 39.69 39.89 0.2% 0.08% 0% 4172 0.1663 45.96 39.86 0% 0 0% 0 0% 0 0% 0%
20230713 39.46 39.9 39.2 39.81 1.66% 0.53% 0% 5972 0.2365 61.61 39.6 0% 0 0% 0 0% 0 0% 0%
20230712 40.15 40.34 39.06 39.16 -2.68% -1.26% 0% 7393 0.2932 65.38 39.66 0% 0 0% 0 0% 0 0% 0%
20230711 39.65 40.28 39.53 40.24 1.23% 0.52% 0% 5906 0.2364 52.65 40.03 0% 0 0% 0 0% 0 0% 0%
20230710 39.75 39.85 39.46 39.75 0.48% 0.2% 0% 3277 0.13 31.14 39.67 0% 0 0% 0 0% 0 0% 0%
20230707 39.81 39.99 39.44 39.56 -0.88% -0.2% 0% 4326 0.1715 40.82 39.64 0% 0 0% 0 0% 0 0% 0%
20230706 39.93 40.23 39.52 39.91 -0.05% -0.15% 0% 4746 0.1897 39.52 39.97 0% 0 0% 0 0% 0 0% 0%
20230705 40.3 40.38 39.85 39.93 -0.92% -0.37% 0% 4486 0.1798 37.99 40.08 0% 0 0% 0 0% 0 0% 0%
20230704 40 40.52 39.81 40.3 0.93% 0.07% 0% 7068 0.2846 53.5 40.27 0% 0 0% 0 0% 0 0% 0%
20230703 40.46 40.49 39.78 39.93 0.13% -0.3% 0% 6387 0.2558 48.26 40.05 0% 0 0% 0 0% 0 0% 0%
20230630 39.9 40.28 39.72 39.88 -0.08% -0.18% 0% 5918 0.2364 43.61 39.95 0% 0 0% 0 0% 0 0% 0%
20230629 38.64 40.56 38.45 39.91 3.1% 0.18% 0% 13114 0.5225 99.39 39.84 0% 0 0% 0 0% 0 0% 0%
20230628 39.25 39.25 37.88 38.71 -0.41% 0.83% 0% 5832 0.2239 48.15 38.39 0% 0 0% 0 0% 0 0% 0%
20230627 38.51 39.19 38.34 38.87 0.47% 0.15% 0% 4074 0.1581 35.51 38.81 0% 0 0% 0 0% 0 0% 0%
20230626 39.36 39.88 38.5 38.69 -2.3% -0.85% 0% 6783 0.2647 57.8 39.02 0% 0 0% 0 0% 0 0% 0%
20230621 39.9 40.25 39.32 39.6 -1.1% -0.25% 0% 6886 0.2734 60.96 39.7 0% 0 0% 0 0% 0 0% 0%
20230620 39.31 40.3 39.2 40.04 1.68% 0.28% 0% 9952 0.3974 91.79 39.93 0% 0 0% 0 0% 0 0% 0%
20230619 39.3 39.8 39.3 39.38 0.28% -0.38% 0% 5103 0.2017 47.79 39.53 0% 0 0% 0 0% 0 0% 0%
20230616 39.52 39.52 39.07 39.27 -0.63% 0.08% 0% 5530 0.217 52.25 39.24 0% 0 0% 0 0% 0 0% 0%
20230615 38.85 39.89 38.73 39.52 1.62% 0.18% 0% 8218 0.3242 79.43 39.45 0% 0 0% 0 0% 0 0% 0%
20230614 39.04 39.37 38.75 38.89 -0.38% -0.23% 0% 4631 0.1805 46.24 38.98 0% 0 0% 0 0% 0 0% 0%
20230613 38.65 39.15 38.42 39.04 0.98% 0.44% 0% 4299 0.1671 40.64 38.87 0% 0 0% 0 0% 0 0% 0%
20230612 38.36 38.85 38.18 38.66 0.55% -0.03% 0% 3675 0.1421 32.03 38.67 0% 0 0% 0 0% 0 0% 0%
20230609 38.38 38.47 37.62 38.45 0.95% 1.05% 0% 6447 0.2453 49.47 38.05 0% 0 0% 0 0% 0 0% 0%
20230608 38.18 38.35 37.8 38.09 -0.34% 0.08% 0% 4519 0.172 33.37 38.06 0% 0 0% 0 0% 0 0% 0%
20230607 38.13 38.44 37.8 38.22 0.31% 0.13% 0% 4399 0.1679 29.42 38.17 0% 0 0% 0 0% 0 0% 0%
20230606 39.53 39.53 38.1 38.1 -3.62% -1.06% 0% 9262 0.3567 55.88 38.51 0% 0 0% 0 0% 0 0% 0%
20230605 39.69 39.94 39.51 39.53 -0.7% -0.38% 0% 4151 0.1647 25.43 39.68 0% 0 0% 0 0% 0 0% 0%
20230602 39.94 40.15 39.7 39.81 -0.33% -0.3% 0% 4911 0.1961 30.04 39.93 0% 0 0% 0 0% 0 0% 0%
20230601 39.4 40.18 39.4 39.94 0.91% 0.18% 0% 4663 0.1859 36.31 39.87 0% 0 0% 0 0% 0 0% 0%
20230531 40.2 40.5 39.36 39.58 -1.54% -0.48% 0% 6978 0.2775 50.97 39.77 0% 0 0% 0 0% 0 0% 0%
20230530 41.13 41.27 39.93 40.2 -2.26% -0.47% 0% 8411 0.3397 52.5 40.39 0% 0 0% 0 0% 0 0% 0%
20230529 40.09 41.52 39.87 41.13 2.65% 0.91% 0% 12619 0.5144 82.03 40.76 0% 0 0% 0 0% 0 0% 0%
20230526 39.8 40.18 39.51 40.07 0.58% 0.45% 0% 4665 0.1861 30.29 39.89 0% 0 0% 0 0% 0 0% 0%
20230525 39.72 40.28 39.43 39.84 -0.35% 0.2% 0% 5433 0.216 36.8 39.76 0% 0 0% 0 0% 0 0% 0%
20230524 39.8 40.21 39.43 39.98 0.96% -0.03% 0% 5341 0.2136 40.44 39.99 0% 0 0% 0 0% 0 0% 0%
20230523 39.45 40.18 39.4 39.6 -0.23% -0.68% 0% 5195 0.2071 46.46 39.87 0% 0 0% 0 0% 0 0% 0%
20230522 39.42 39.82 38.95 39.69 0% 0.84% 0% 5406 0.2128 52.72 39.36 0% 0 0% 0 0% 0 0% 0%
20230519 39.99 40.05 39.51 39.69 -0.78% 0.03% 0% 5597 0.2221 55.88 39.68 0% 0 0% 0 0% 0 0% 0%
20230518 39.63 40.5 39.27 40 1.91% -0.17% 0% 9126 0.3657 92.41 40.07 0% 0 0% 0 0% 0 0% 0%
20230517 39.66 39.98 39.21 39.25 -1.28% -0.48% 0% 6783 0.2675 73.08 39.44 0% 0 0% 0 0% 0 0% 0%
20230516 40.25 40.44 39.37 39.76 -2.31% -0.25% 0% 10422 0.4154 109.58 39.86 0% 0 0% 0 0% 0 0% 0%
20230515 42.4 42.81 41.6 42.7 -0.12% 1.16% 0% 15353 0.6481 169.69 42.21 0% 0 0% 0 0% 0 0% 0%
20230510 39.13 40.2 39.13 39.96 2.07% 0.13% 0% 8824 0.3522 79.37 39.91 0% 0 0% 0 0% 0 0% 0%
20230509 39.04 39.68 38.72 39.15 0.28% -0.28% 0% 6640 0.2607 55.25 39.26 0% 0 0% 0 0% 0 0% 0%
20230508 38.89 39.15 38.68 39.04 0.93% 0.1% 0% 4657 0.1816 34.18 39 0% 0 0% 0 0% 0 0% 0%
20230505 39.25 39.39 38.54 38.68 -1.8% -0.28% 0% 7128 0.2765 48.59 38.79 0% 0 0% 0 0% 0 0% 0%
20230504 39.73 39.77 39.16 39.39 -0.68% -0.25% 0% 5254 0.2075 33.7 39.49 0% 0 0% 0 0% 0 0% 0%
20230428 38.94 39.88 38.94 39.66 1.93% 0.66% 0% 7751 0.3054 39.83 39.4 0% 0 0% 0 0% 0 0% 0%
20230427 38.88 39.26 38.72 38.91 -0.33% -0.08% 0% 5590 0.2177 25.38 38.94 0% 0 0% 0 0% 0 0% 0%
20230426 38.74 39.35 38.56 39.04 1.51% 0.08% 0% 9521 0.3714 39.78 39.01 0% 0 0% 0 0% 0 0% 0%
20230425 38.58 38.93 38.3 38.46 -1.28% -0.1% 0% 10931 0.4208 40.56 38.5 0% 0 0% 0 0% 0 0% 0%
20230424 39.47 40.48 38.3 38.96 -8.18% -0.1% 0% 27941 1.0898 99.03 39 0% 0 0% 0 0% 0 0% 0%
20230421 44.6 45 42.4 42.43 -4.54% -2.44% 0% 19173 0.8339 71.69 43.49 0% 0 0% 0 0% 0 0% 0%
20230420 45.7 45.89 44.2 44.45 -2.86% -0.45% 0% 19698 0.8795 63.56 44.65 0% 0 0% 0 0% 0 0% 0%
20230419 46.2 46.66 45.71 45.76 -1.32% -0.52% 0% 12777 0.5878 41.56 46 0% 0 0% 0 0% 0 0% 0%
20230418 46.83 47.18 45.89 46.37 -1.02% 0.11% 0% 17379 0.805 56.9 46.32 0% 0 0% 0 0% 0 0% 0%
20230417 47.56 49.25 46.8 46.85 -1.49% -2.56% 0% 37251 1.7909 129.04 48.08 0% 0 0% 0 0% 0 0% 0%
20230414 46.24 47.57 45.82 47.56 2.94% 1.34% 0% 26408 1.2393 100.39 46.93 0% 0 0% 0 0% 0 0% 0%
20230413 47.4 47.48 46.15 46.2 -2.76% -1.32% 0% 21374 1.0008 87.66 46.82 0% 0 0% 0 0% 0 0% 0%
20230412 45.99 47.54 45.99 47.51 2.41% 0.98% 0% 31004 1.4587 135.55 47.05 0% 0 0% 0 0% 0 0% 0%
20230411 46.68 46.73 45.93 46.39 -1.78% 0.24% 0% 22810 1.0556 108.98 46.28 0% 0 0% 0 0% 0 0% 0%
20230410 46.7 47.43 45.89 47.23 -0.57% 1.5% 0% 36307 1.6892 183.85 46.53 0% 0 0% 0 0% 0 0% 0%
20230407 46.13 49.69 46.1 47.5 4.01% -0.52% 0% 63488 3.0318 369.66 47.75 0% 0 0% 0 0% 0 0% 0%
20230406 43.23 45.67 43.06 45.67 5.52% 2.03% 0% 26154 1.1707 182.7 44.76 0% 0 0% 0 0% 0 0% 0%
20230404 44.4 44.59 43.1 43.28 -2.63% -0.82% 0% 13064 0.5701 97.56 43.64 0% 0 0% 0 0% 0 0% 0%
20230403 43.78 44.49 43.59 44.45 1.37% 0.77% 0% 11755 0.5185 92.49 44.11 0% 0 0% 0 0% 0 0% 0%
20230331 43.75 44.18 43.73 43.85 0.27% -0.11% 0% 5756 0.2527 45.62 43.9 0% 0 0% 0 0% 0 0% 0%
20230330 43.95 44.17 43.51 43.73 -0.23% -0.23% 0% 6794 0.2978 52.32 43.83 0% 0 0% 0 0% 0 0% 0%
20230329 44.05 44.5 43.7 43.83 -0.61% -0.43% 0% 7556 0.3326 58.98 44.02 0% 0 0% 0 0% 0 0% 0%
20230328 44.5 44.86 44.02 44.1 -0.94% -0.43% 0% 8236 0.3648 64.23 44.29 0% 0 0% 0 0% 0 0% 0%
20230327 44.7 45.16 44.1 44.52 -0.38% -0.22% 0% 11532 0.5146 89.23 44.62 0% 0 0% 0 0% 0 0% 0%
20230324 45.28 45.29 44.6 44.69 -1.3% -0.42% 0% 14988 0.6726 124.44 44.88 0% 0 0% 0 0% 0 0% 0%
20230323 44.27 45.3 44.1 45.28 2.21% 0.62% 0% 25772 1.1597 235.84 45 0% 0 0% 0 0% 0 0% 0%
20230322 43.5 44.33 43.43 44.3 1.68% 0.59% 0% 13966 0.6151 154.52 44.04 0% 0 0% 0 0% 0 0% 0%
20230321 43.3 43.59 43.08 43.57 0.72% 0.39% 0% 8036 0.3488 97.62 43.4 0% 0 0% 0 0% 0 0% 0%
20230320 42.6 43.37 42.42 43.26 1.34% 0.51% 0% 10860 0.4674 125.13 43.04 0% 0 0% 0 0% 0 0% 0%
20230317 42.88 43.11 42.31 42.69 1.14% -0.12% 0% 9517 0.4068 114.28 42.74 0% 0 0% 0 0% 0 0% 0%
20230316 42.46 43 42.1 42.21 -1.42% -0.4% 0% 5882 0.2493 67.65 42.38 0% 0 0% 0 0% 0 0% 0%
20230315 42.83 43.37 42.61 42.82 -0.14% -0.4% 0% 8868 0.3812 94.46 42.99 0% 0 0% 0 0% 0 0% 0%
20230314 42.28 43.48 41.23 42.88 1.42% 1.28% 0% 11241 0.4759 114.36 42.34 0% 0 0% 0 0% 0 0% 0%
20230313 42.36 42.49 41.88 42.28 -0.05% 0.38% 0% 5157 0.2172 50.01 42.12 0% 0 0% 0 0% 0 0% 0%
20230310 42.58 42.94 42.21 42.3 -0.75% -0.59% 0% 6595 0.2806 59.33 42.55 0% 0 0% 0 0% 0 0% 0%
20230309 42.78 43.07 42.57 42.62 -0.35% -0.26% 0% 5984 0.2557 46.46 42.73 0% 0 0% 0 0% 0 0% 0%
20230308 42.19 42.82 42.19 42.77 1.23% 0.56% 0% 5032 0.214 37.98 42.53 0% 0 0% 0 0% 0 0% 0%
20230307 43.51 43.65 42.25 42.25 -2.9% -1.31% 0% 11795 0.505 88.66 42.81 0% 0 0% 0 0% 0 0% 0%
20230306 43.78 44.12 43.41 43.51 -0.62% -0.25% 0% 6637 0.2895 52.27 43.62 0% 0 0% 0 0% 0 0% 0%
20230303 44.59 44.88 43.7 43.78 -1.73% -0.68% 0% 11541 0.5087 88.53 44.08 0% 0 0% 0 0% 0 0% 0%
20230302 44.6 45.5 44.52 44.55 -0.47% -0.89% 0% 12397 0.5573 98.92 44.95 0% 0 0% 0 0% 0 0% 0%
20230301 44.53 45.26 44.35 44.76 0.16% 0.16% 0% 11156 0.4986 82.14 44.69 0% 0 0% 0 0% 0 0% 0%
20230228 44.88 45.75 44.23 44.69 -0.51% -0.78% 0% 14670 0.6607 106.68 45.04 0% 0 0% 0 0% 0 0% 0%
20230227 44.58 45.1 44.3 44.92 0.02% 0.42% 0% 12896 0.5769 87.21 44.73 0% 0 0% 0 0% 0 0% 0%
20230224 43.85 45.17 43.75 44.91 2.44% 0.47% 0% 23199 1.037 138.45 44.7 0% 0 0% 0 0% 0 0% 0%
20230223 43.4 44.5 43.35 43.84 0.78% 0.21% 0% 8594 0.376 52.56 43.75 0% 0 0% 0 0% 0 0% 0%
20230222 43.36 43.78 43.2 43.5 0.07% 0.05% 0% 5948 0.2586 32.81 43.48 0% 0 0% 0 0% 0 0% 0%
20230221 43.8 43.98 43.22 43.47 -0.8% -0.25% 0% 7435 0.324 37.82 43.58 0% 0 0% 0 0% 0 0% 0%
20230220 42.78 44.22 42.56 43.82 2.41% 0.37% 0% 11002 0.4804 45.62 43.66 0% 0 0% 0 0% 0 0% 0%
20230217 43.23 43.53 42.71 42.79 -1.13% -0.58% 0% 9140 0.3934 38.16 43.04 0% 0 0% 0 0% 0 0% 0%
20230216 45.01 45.1 43.1 43.28 -3.89% -1.93% 0% 22141 0.9771 94.62 44.13 0% 0 0% 0 0% 0 0% 0%
20230215 45.08 45.33 44.72 45.03 -0.57% 0.07% 0% 13129 0.5908 59.42 45 0% 0 0% 0 0% 0 0% 0%
20230214 44.88 45.89 44.51 45.29 0.18% 0.58% 0% 22361 1.0069 101.93 45.03 0% 0 0% 0 0% 0 0% 0%
20230213 43.59 45.66 43.46 45.21 3.46% 1.07% 0% 31742 1.4198 155.36 44.73 0% 0 0% 0 0% 0 0% 0%
20230210 43.81 44.24 43.45 43.7 -0.7% -0.36% 0% 13419 0.5886 72.84 43.86 0% 0 0% 0 0% 0 0% 0%
20230209 43.08 44.14 42.88 44.01 1.73% 0.76% 0% 21035 0.9188 118.88 43.68 0% 0 0% 0 0% 0 0% 0%
20230208 43.6 43.79 43.03 43.26 -1.77% -0.07% 0% 17963 0.7777 113.37 43.29 0% 0 0% 0 0% 0 0% 0%
20230207 41.5 44.4 41.49 44.04 6.2% 0.82% 0% 44921 1.9622 318.26 43.68 0% 0 0% 0 0% 0 0% 0%
20230206 41.5 42 41.35 41.47 -1.03% -0.31% 0% 5783 0.2406 57.92 41.6 0% 0 0% 0 0% 0 0% 0%
20230203 42.02 42.12 41.3 41.9 -0.5% 0.48% 0% 8963 0.3738 88.14 41.7 0% 0 0% 0 0% 0 0% 0%
20230202 42.15 42.5 41.82 42.11 0.26% -0.28% 0% 12539 0.5295 127.63 42.23 0% 0 0% 0 0% 0 0% 0%
20230201 42 42.06 41.5 42 0.84% 0.38% 0% 11034 0.4617 124.86 41.84 0% 0 0% 0 0% 0 0% 0%
20230131 41.5 41.65 41.25 41.65 0.02% 0.56% 0% 6864 0.2843 85.82 41.42 0% 0 0% 0 0% 0 0% 0%
20230130 41.88 41.88 41.3 41.64 1.09% 0.39% 0% 8535 0.354 114 41.48 0% 0 0% 0 0% 0 0% 0%
20230120 41.1 41.58 40.96 41.19 0.56% -0.02% 0% 6856 0.2825 97.91 41.2 0% 0 0% 0 0% 0 0% 0%
20230119 40.81 41.03 40.63 40.96 0.37% 0.12% 0% 5294 0.2166 81.03 40.91 0% 0 0% 0 0% 0 0% 0%
20230118 40.63 41.02 40.61 40.81 0.44% 0.05% 0% 4222 0.1722 58.71 40.79 0% 0 0% 0 0% 0 0% 0%
20230117 40.67 41.17 40.6 40.63 -0.07% -0.64% 0% 6705 0.2742 93.99 40.89 0% 0 0% 0 0% 0 0% 0%
20230116 40.23 40.8 40.06 40.66 1.07% 0.17% 0% 6844 0.2778 91.11 40.59 0% 0 0% 0 0% 0 0% 0%
20230113 39.98 40.28 39.73 40.23 0.57% 0.3% 0% 4774 0.1915 65.01 40.11 0% 0 0% 0 0% 0 0% 0%
20230112 39.68 40.14 39.66 40 0.98% 0.25% 0% 4782 0.1908 67.39 39.9 0% 0 0% 0 0% 0 0% 0%
20230111 40.03 40.12 39.61 39.61 -1.05% -0.73% 0% 3847 0.1535 49.19 39.9 0% 0 0% 0 0% 0 0% 0%
20230110 40.19 40.19 39.77 40.03 -0.07% 0.2% 0% 3284 0.1312 39.09 39.95 0% 0 0% 0 0% 0 0% 0%
20230109 39.98 40.36 39.93 40.06 -0.05% -0.22% 0% 4934 0.1981 56.51 40.15 0% 0 0% 0 0% 0 0% 0%
20230106 41.05 41.05 40.01 40.08 -0.82% -1.35% 0% 9377 0.381 111.44 40.63 0% 0 0% 0 0% 0 0% 0%
20230105 41 41 40.11 40.41 1.2% 0.25% 0% 6732 0.2714 83.84 40.31 0% 0 0% 0 0% 0 0% 0%
20230104 40.01 40.3 39.6 39.93 -0.8% -0.03% 0% 6155 0.2458 77.38 39.94 0% 0 0% 0 0% 0 0% 0%
20230103 39.2 40.46 38.97 40.25 2.68% 1.08% 0% 10830 0.4313 136.88 39.82 0% 0 0% 0 0% 0 0% 0%
20221230 38.5 39.2 38.31 39.2 2.16% 1.45% 0% 6786 0.2622 90.88 38.64 0% 0 0% 0 0% 0 0% 0%
20221229 38.42 38.88 38.31 38.37 -0.88% -0.52% 0% 6095 0.2351 80.36 38.57 0% 0 0% 0 0% 0 0% 0%
20221228 39.31 39.31 38.19 38.71 -1.65% 0.49% 0% 12726 0.4902 169.77 38.52 0% 0 0% 0 0% 0 0% 0%
20221227 39.95 40.15 39.09 39.36 -1.2% -0.08% 0% 10778 0.4245 162.02 39.39 0% 0 0% 0 0% 0 0% 0%
20221226 39.74 40.34 39.7 39.84 0.25% -0.33% 0% 7290 0.2914 115.44 39.97 0% 0 0% 0 0% 0 0% 0%
20221223 39.57 39.93 39.39 39.74 -0.23% 0.1% 0% 3005 0.1193 46.88 39.7 0% 0 0% 0 0% 0 0% 0%
20221222 40.6 40.62 39.78 39.83 -1.44% -0.72% 0% 5132 0.2059 75.84 40.12 0% 0 0% 0 0% 0 0% 0%
20221221 40.79 41 40.02 40.41 -0.98% -0.54% 0% 5206 0.2115 74.34 40.63 0% 0 0% 0 0% 0 0% 0%
20221220 40.61 41.15 40.61 40.81 0.02% -0.05% 0% 5138 0.2098 74.34 40.83 0% 0 0% 0 0% 0 0% 0%
20221219 41.44 41.63 40.69 40.8 -1.52% -0.49% 0% 4956 0.2032 68.93 41 0% 0 0% 0 0% 0 0% 0%
20221216 41.95 42.14 41.3 41.43 -1.71% -0.53% 0% 5931 0.247 82.79 41.65 0% 0 0% 0 0% 0 0% 0%
20221215 42.06 42.47 41.85 42.15 0.21% -0.24% 0% 3853 0.1628 54.99 42.25 0% 0 0% 0 0% 0 0% 0%
20221214 42.28 42.72 42.02 42.06 -0.28% -0.73% 0% 4156 0.1761 57.91 42.37 0% 0 0% 0 0% 0 0% 0%
20221213 43 43.3 42.12 42.18 -2.5% -0.82% 0% 7343 0.3123 100.54 42.53 0% 0 0% 0 0% 0 0% 0%
20221212 43.07 43.84 42.5 43.26 0.37% 0.19% 0% 6887 0.2974 95.53 43.18 0% 0 0% 0 0% 0 0% 0%
20221209 43.3 43.4 42.91 43.1 -0.62% -0.07% 0% 6478 0.2794 83.27 43.13 0% 0 0% 0 0% 0 0% 0%
20221208 42.92 43.6 42.65 43.37 1.05% 0.63% 0% 7634 0.329 97.35 43.1 0% 0 0% 0 0% 0 0% 0%
20221207 43.2 43.25 42.8 42.92 -0.56% -0.05% 0% 4355 0.187 55.67 42.94 0% 0 0% 0 0% 0 0% 0%
20221206 42.81 43.69 42.81 43.16 0.35% -0.21% 0% 7975 0.3449 97.03 43.25 0% 0 0% 0 0% 0 0% 0%
20221205 42.84 43.09 42.75 43.01 0.49% 0.14% 0% 5448 0.234 64.28 42.95 0% 0 0% 0 0% 0 0% 0%
20221202 42.95 43.13 42.7 42.8 -0.35% -0.3% 0% 5071 0.2177 58.64 42.93 0% 0 0% 0 0% 0 0% 0%
20221201 42.47 43.19 42.45 42.95 1.87% 0.12% 0% 7878 0.338 84.49 42.9 0% 0 0% 0 0% 0 0% 0%
20221130 42.37 42.74 42 42.16 -0.61% -0.43% 0% 5468 0.2315 56.62 42.34 0% 0 0% 0 0% 0 0% 0%
20221129 41.62 42.59 41.62 42.42 1.9% 0.59% 0% 7967 0.336 78.4 42.17 0% 0 0% 0 0% 0 0% 0%
20221128 42.72 42.9 41.25 41.63 -3.63% -0.22% 0% 13395 0.5588 115.03 41.72 0% 0 0% 0 0% 0 0% 0%
20221125 43 43.48 42.6 43.2 0.37% 0.28% 0% 7206 0.3104 66.89 43.08 0% 0 0% 0 0% 0 0% 0%
20221124 42.98 43.49 42.61 43.04 0.82% 0.26% 0% 7491 0.3216 66 42.93 0% 0 0% 0 0% 0 0% 0%
20221123 43 43 41.85 42.69 -0.58% 0.68% 0% 8892 0.377 76.3 42.4 0% 0 0% 0 0% 0 0% 0%
20221122 43.97 44.34 42.91 42.94 -2.41% -1.29% 0% 9629 0.4189 84.11 43.5 0% 0 0% 0 0% 0 0% 0%
20221121 44.2 44.2 43.32 44 -0.2% 0.66% 0% 7012 0.3065 60.29 43.71 0% 0 0% 0 0% 0 0% 0%
20221118 44.73 45.15 44.04 44.09 -1.43% -1.36% 0% 11462 0.5123 86.49 44.7 0% 0 0% 0 0% 0 0% 0%
20221117 44.5 44.87 44.09 44.73 0.29% 0.58% 0% 9182 0.4083 67.97 44.47 0% 0 0% 0 0% 0 0% 0%
20221116 44.97 45.1 44.51 44.6 -0.73% -0.29% 0% 9170 0.4102 68.54 44.73 0% 0 0% 0 0% 0 0% 0%
20221115 43.45 44.99 43.45 44.93 2.98% 0.4% 0% 19748 0.8838 144.79 44.75 0% 0 0% 0 0% 0 0% 0%
20221114 43.97 44.3 43.4 43.63 -0.62% -0.41% 0% 7194 0.3152 55.5 43.81 0% 0 0% 0 0% 0 0% 0%
20221111 44.36 44.88 43.87 43.9 0.62% -0.66% 0% 11538 0.5099 89.53 44.19 0% 0 0% 0 0% 0 0% 0%
20221110 43.6 44.27 43.51 43.63 -0.89% -0.5% 0% 8372 0.3671 64.26 43.85 0% 0 0% 0 0% 0 0% 0%
20221109 44.18 44.86 44.02 44.02 -0.9% -0.72% 0% 9036 0.4007 66.7 44.34 0% 0 0% 0 0% 0 0% 0%
20221108 45.03 45.03 44.22 44.42 -1.83% 0% 0% 11895 0.5284 82.35 44.42 0% 0 0% 0 0% 0 0% 0%
20221107 43.8 45.5 43.8 45.25 3.67% 0.51% 0% 25163 1.1329 163.23 45.02 0% 0 0% 0 0% 0 0% 0%
20221104 43.01 44.2 42.99 43.65 1.51% -0.02% 0% 13356 0.5831 86.43 43.66 0% 0 0% 0 0% 0 0% 0%
20221103 42.7 43.17 42.61 43 0.35% 0.23% 0% 8759 0.3758 57.58 42.9 0% 0 0% 0 0% 0 0% 0%
20221102 42.2 43.21 42.01 42.85 1.35% 0.21% 0% 11540 0.4934 73.94 42.76 0% 0 0% 0 0% 0 0% 0%
20221101 41.2 42.3 41 42.28 3.02% 0.88% 0% 11225 0.4704 70.58 41.91 0% 0 0% 0 0% 0 0% 0%
20221031 40.31 41.46 40.3 41.04 1.53% 0.12% 0% 8287 0.3397 48.56 40.99 0% 0 0% 0 0% 0 0% 0%
20221028 41.53 42.37 40.3 40.42 -3.72% -1.89% 0% 12093 0.4982 62.74 41.2 0% 0 0% 0 0% 0 0% 0%
20221027 42.85 43.7 41.96 41.98 -2.71% -1.5% 0% 14372 0.6126 77.72 42.62 0% 0 0% 0 0% 0 0% 0%
20221026 41.51 43.75 41.51 43.15 3.03% 0.54% 0% 18423 0.7908 103.67 42.92 0% 0 0% 0 0% 0 0% 0%
20221025 42.95 42.95 40.52 41.88 -7.12% 0.48% 0% 24121 1.0053 140.09 41.68 0% 0 0% 0 0% 0 0% 0%
20221024 44.75 46.25 44.61 45.09 1.44% -0.86% 0% 19983 0.9088 141.59 45.48 0% 0 0% 0 0% 0 0% 0%
20221021 44.45 44.71 43.9 44.45 0.02% 0.36% 0% 7288 0.3228 55.94 44.29 0% 0 0% 0 0% 0 0% 0%
20221020 44.02 44.8 43.58 44.44 0.45% 0.47% 0% 11058 0.4891 84.3 44.23 0% 0 0% 0 0% 0 0% 0%
20221019 44.46 45.45 44.17 44.24 -1.1% -1.36% 0% 10639 0.4772 82.78 44.85 0% 0 0% 0 0% 0 0% 0%
20221018 45.67 45.77 44.34 44.73 -1.91% -0.2% 0% 15243 0.6832 119.2 44.82 0% 0 0% 0 0% 0 0% 0%
20221017 42.51 45.6 42.31 45.6 6.64% 2.33% 0% 24839 1.1069 205.67 44.56 0% 0 0% 0 0% 0 0% 0%
20220720 51.6 53.88 51.55 52.64 1.84% 0.13% 0% 29702 1.5613 146.56 52.57 0% 0 0% 0 0% 0 0% 0%
20220719 51.51 51.97 51.13 51.69 0.35% 0.39% 0% 12111 0.6236 60.55 51.49 0% 0 0% 0 0% 0 0% 0%
20220718 50.24 51.53 50.24 51.51 2.59% 1% 0% 15260 0.7783 71.42 51 0% 0 0% 0 0% 0 0% 0%
20220715 49.9 50.92 49.66 50.21 0.62% -0.52% 0% 15771 0.796 69.71 50.47 0% 0 0% 0 0% 0 0% 0%
20220714 49.2 50.37 49 49.9 0.85% -0.04% 0% 11181 0.5581 46.39 49.92 0% 0 0% 0 0% 0 0% 0%
20220713 49.41 49.8 49.13 49.48 0.14% -0.08% 0% 9436 0.4673 35.37 49.52 0% 0 0% 0 0% 0 0% 0%
20220712 50.06 50.35 49.41 49.41 -1.53% -0.58% 0% 12355 0.614 41.06 49.7 0% 0 0% 0 0% 0 0% 0%
20220711 52.11 52.11 49.84 50.18 -3.81% -0.52% 0% 19957 1.0066 58.06 50.44 0% 0 0% 0 0% 0 0% 0%
20220708 52.02 53.07 52 52.17 0.33% -0.51% 0% 13071 0.6855 38.64 52.44 0% 0 0% 0 0% 0 0% 0%
20220707 52.06 52.41 51.38 52 0.37% 0.06% 0% 12136 0.6307 35.19 51.97 0% 0 0% 0 0% 0 0% 0%
20220706 52.03 52.86 51.59 51.81 -0.5% -0.65% 0% 15684 0.8179 44.52 52.15 0% 0 0% 0 0% 0 0% 0%
20220705 53.41 53.83 51.54 52.07 -2.91% -0.57% 0% 22727 1.1903 63.54 52.37 0% 0 0% 0 0% 0 0% 0%
20220704 52.89 53.63 52.08 53.63 1.07% 1.44% 0% 18622 0.9846 51.03 52.87 0% 0 0% 0 0% 0 0% 0%
20220701 54 54.16 52.8 53.06 -1.74% -0.45% 0% 22293 1.1883 62.01 53.3 0% 0 0% 0 0% 0 0% 0%
20220630 54 54.82 53.66 54 -0.33% -0.42% 0% 29092 1.5777 81.86 54.23 0% 0 0% 0 0% 0 0% 0%
20220629 56.08 56.08 54.01 54.18 -3.59% -1.49% 0% 31752 1.7464 88.26 55 0% 0 0% 0 0% 0 0% 0%
20220628 54.16 56.49 53.19 56.2 3.75% 1.33% 0% 44490 2.4673 126.75 55.46 0% 0 0% 0 0% 0 0% 0%
20220627 54.18 55.47 53.96 54.17 0.24% -0.55% 0% 24112 1.3134 73.69 54.47 0% 0 0% 0 0% 0 0% 0%
20220624 54.73 54.78 53.71 54.04 0.07% -0.31% 0% 19330 1.0479 56.04 54.21 0% 0 0% 0 0% 0 0% 0%
20220623 52.45 54.38 52.45 54 2.31% 0.33% 0% 21571 1.1609 63.6 53.82 0% 0 0% 0 0% 0 0% 0%
20220622 54.94 55.19 52.78 52.78 -3.69% -1.82% 0% 25014 1.3447 76.35 53.76 0% 0 0% 0 0% 0 0% 0%
20220621 54.37 56.87 53.6 54.8 0.79% -1.1% 0% 36997 2.05 121.24 55.41 0% 0 0% 0 0% 0 0% 0%
20220620 54.77 55.75 54.15 54.37 -1.43% -0.73% 0% 24033 1.3163 82.57 54.77 0% 0 0% 0 0% 0 0% 0%
20220617 55.9 55.99 54.08 55.16 -2.87% -0.13% 0% 31704 1.7511 106.33 55.23 0% 0 0% 0 0% 0 0% 0%
20220616 54.98 56.87 53.83 56.79 4.78% 2.36% 0% 44874 2.4896 151.3 55.48 0% 0 0% 0 0% 0 0% 0%
20220615 54 55.2 53.5 54.2 0.76% -0.11% 0% 37496 2.0345 133.57 54.26 0% 0 0% 0 0% 0 0% 0%
20220614 53.7 54.39 52.57 53.79 -1.19% 0.79% 0% 28535 1.523 107.81 53.37 0% 0 0% 0 0% 0 0% 0%
20220613 50.47 54.98 50.47 54.44 6.72% 2.74% 0% 47768 2.5313 193.05 52.99 0% 0 0% 0 0% 0 0% 0%
20220610 49.65 51.04 49.53 51.01 1.92% 1.19% 0% 16299 0.8216 73.12 50.41 0% 0 0% 0 0% 0 0% 0%
20220609 51.01 51.35 49.58 50.05 -2.21% -0.6% 0% 17352 0.8736 78.08 50.35 0% 0 0% 0 0% 0 0% 0%
20220608 51.66 52.26 50.35 51.18 -0.91% -0.12% 0% 20789 1.0652 95.26 51.24 0% 0 0% 0 0% 0 0% 0%
20220607 52.5 52.77 51.24 51.65 -1.62% -0.52% 0% 21339 1.108 95.06 51.92 0% 0 0% 0 0% 0 0% 0%
20220606 51.91 53.33 51.72 52.5 1.27% 0.19% 0% 35304 1.8499 163.25 52.4 0% 0 0% 0 0% 0 0% 0%
20220602 49.7 52.15 49.45 51.84 4.03% 1.81% 0% 33958 1.7291 170.37 50.92 0% 0 0% 0 0% 0 0% 0%
20220601 49.08 50.75 48.8 49.83 1.69% -0.02% 0% 25473 1.2696 139.83 49.84 0% 0 0% 0 0% 0 0% 0%
20220531 47.82 49.15 47.17 49 2.68% 1.2% 0% 19845 0.9609 113.32 48.42 0% 0 0% 0 0% 0 0% 0%
20220530 47.53 47.98 47.16 47.72 0.7% 0.38% 0% 11508 0.5471 66.36 47.54 0% 0 0% 0 0% 0 0% 0%
20220527 48.18 48.38 47.01 47.39 -0.69% -0.77% 0% 15049 0.7188 85.48 47.76 0% 0 0% 0 0% 0 0% 0%
20220526 48.3 48.32 47.02 47.72 -1.26% 0.23% 0% 17080 0.8132 97.34 47.61 0% 0 0% 0 0% 0 0% 0%
20220525 48.1 48.5 47.1 48.33 0.35% 0.83% 0% 18531 0.8882 104.42 47.93 0% 0 0% 0 0% 0 0% 0%
20220524 52.3 52.34 48.16 48.16 -8.32% -3.93% 0% 30650 1.5366 162.36 50.13 0% 0 0% 0 0% 0 0% 0%
20220523 51.67 52.55 51.15 52.53 1.72% 1.12% 0% 15637 0.8123 82.55 51.95 0% 0 0% 0 0% 0 0% 0%
20220520 51.39 51.8 51.01 51.64 0.94% 0.35% 0% 13284 0.6836 69.82 51.46 0% 0 0% 0 0% 0 0% 0%
20220519 50.57 51.4 50.52 51.16 -0.83% 0.39% 0% 13249 0.6752 67.61 50.96 0% 0 0% 0 0% 0 0% 0%
20220518 51.7 52.47 51.59 51.59 -0.6% -0.71% 0% 13045 0.6778 65.94 51.96 0% 0 0% 0 0% 0 0% 0%
20220517 51.25 52 50.78 51.9 1.21% 0.8% 0% 14109 0.7265 68.06 51.49 0% 0 0% 0 0% 0 0% 0%
20220516 52.28 52.56 51.25 51.28 -1.31% -0.87% 0% 13521 0.6995 64.12 51.73 0% 0 0% 0 0% 0 0% 0%
20220513 52.22 52.65 51.6 51.96 -0.5% -0.33% 0% 12489 0.6511 57.67 52.13 0% 0 0% 0 0% 0 0% 0%
20220512 52.01 52.79 51.3 52.22 0.31% 0.17% 0% 18332 0.9557 82.48 52.13 0% 0 0% 0 0% 0 0% 0%
20220511 52.86 54.01 52.06 52.06 -2.23% -2.25% 0% 34271 1.8253 155.77 53.26 0% 0 0% 0 0% 0 0% 0%
20220510 49.82 54.1 49.76 53.25 5.42% 0.43% 0% 35998 1.9087 172.41 53.02 0% 0 0% 0 0% 0 0% 0%
20220509 50.5 51.8 50.11 50.51 -0.59% -0.81% 0% 14724 0.7498 68.55 50.92 0% 0 0% 0 0% 0 0% 0%
20220506 50.01 51.5 49.55 50.81 -0.94% 0.3% 0% 16822 0.8522 69.8 50.66 0% 0 0% 0 0% 0 0% 0%
20220505 50.5 52.18 50.21 51.29 0.79% -0.14% 0% 18540 0.9522 79.45 51.36 0% 0 0% 0 0% 0 0% 0%
20220429 49.9 51.65 48.88 50.89 3.46% 0.32% 0% 20894 1.06 91.37 50.73 0% 0 0% 0 0% 0 0% 0%
20220428 48.66 50.57 48.38 49.59 0.79% 0.1% 0% 19175 0.9499 83.19 49.54 0% 0 0% 0 0% 0 0% 0%
20220427 45.15 49.56 45.03 49.2 6.03% 3.51% 0% 22435 1.0664 92.13 47.53 0% 0 0% 0 0% 0 0% 0%
20220426 48.35 49.3 46.28 46.4 -3.73% -2.56% 0% 18936 0.9017 73.05 47.62 0% 0 0% 0 0% 0 0% 0%
20220425 50.05 50.77 48.18 48.2 -5.71% -2.84% 0% 21748 1.0789 89.5 49.61 0% 0 0% 0 0% 0 0% 0%
20220422 49.8 51.79 49 51.12 1.41% 0.47% 0% 23402 1.1908 99.92 50.88 0% 0 0% 0 0% 0 0% 0%
20220421 54.61 55 50.1 50.41 -5.33% -3.19% 0% 34225 1.7822 154.2 52.07 0% 0 0% 0 0% 0 0% 0%
20220420 50.51 54.18 50.01 53.25 6.44% 1.41% 0% 38631 2.0285 190.06 52.51 0% 0 0% 0 0% 0 0% 0%
20220419 49.73 50.81 49.64 50.03 0.62% -0.18% 0% 13004 0.6518 67.7 50.12 0% 0 0% 0 0% 0 0% 0%
20220418 48.3 49.92 48.22 49.72 1.24% 0.42% 0% 11615 0.5751 57.59 49.51 0% 0 0% 0 0% 0 0% 0%
20220415 48.96 49.93 47.99 49.11 -1.23% 0.92% 0% 17895 0.8708 84.3 48.66 0% 0 0% 0 0% 0 0% 0%
20220414 49.99 51.44 49.21 49.72 -0.62% -0.62% 0% 21759 1.0887 104.43 50.03 0% 0 0% 0 0% 0 0% 0%
20220413 47.7 52.85 47.5 50.03 4.06% -1.3% 0% 35516 1.8004 178.19 50.69 0% 0 0% 0 0% 0 0% 0%
20220412 47.03 48.6 46.73 48.08 2.23% 0.59% 0% 13510 0.6458 70.05 47.8 0% 0 0% 0 0% 0 0% 0%
20220411 50 50 46.88 47.03 -5.88% -2.1% 0% 19257 0.9251 96.61 48.04 0% 0 0% 0 0% 0 0% 0%
20220408 51.76 51.76 49.88 49.97 -2.69% -0.77% 0% 16256 0.8187 82.82 50.36 0% 0 0% 0 0% 0 0% 0%
20220407 52.79 53.48 51.29 51.35 -3.31% -1.93% 0% 16934 0.8867 82.7 52.36 0% 0 0% 0 0% 0 0% 0%
20220401 53.88 54.02 53.07 53.09 -2.01% -0.28% 0% 18370 0.9781 86.51 53.24 0% 0 0% 0 0% 0 0% 0%
20220331 54.65 54.95 54.16 54.18 -2.18% -0.46% 0% 18520 1.008 82.48 54.43 0% 0 0% 0 0% 0 0% 0%
20220330 54.35 55.43 53.94 55.39 2.8% 1.24% 0% 16749 0.9164 62.44 54.71 0% 0 0% 0 0% 0 0% 0%
20220329 55.22 55.24 53.87 53.88 -2.02% -1.05% 0% 17883 0.9737 59.8 54.45 0% 0 0% 0 0% 0 0% 0%
20220328 55.49 55.71 54.61 54.99 -1.24% -0.04% 0% 14172 0.7796 41.55 55.01 0% 0 0% 0 0% 0 0% 0%
20220325 55.8 56.4 55.4 55.68 0.34% -0.41% 0% 17064 0.954 47.8 55.91 0% 0 0% 0 0% 0 0% 0%
20220324 56.21 56.66 55.41 55.49 -1.86% -0.57% 0% 17924 1.0003 47.25 55.81 0% 0 0% 0 0% 0 0% 0%
20220323 56.84 57.36 56.03 56.54 -0.51% -0.28% 0% 21935 1.2437 54.24 56.7 0% 0 0% 0 0% 0 0% 0%
20220322 58.8 58.8 56.6 56.83 -3.24% -0.73% 0% 28435 1.6279 65.86 57.25 0% 0 0% 0 0% 0 0% 0%
20220321 59.6 59.6 58.3 58.73 -0.89% -0.07% 0% 23616 1.388 50.76 58.77 0% 0 0% 0 0% 0 0% 0%
20220318 58.72 60.66 58.02 59.26 -0.25% 0.32% 0% 29514 1.7433 55.65 59.07 0% 0 0% 0 0% 0 0% 0%
20220317 57.76 61.65 57.03 59.41 3.18% -0.1% 0% 57921 3.4445 100.27 59.47 0% 0 0% 0 0% 0 0% 0%
20220316 57.98 58 54.37 57.58 1.04% 2.22% 0% 44596 2.5121 70.3 56.33 0% 0 0% 0 0% 0 0% 0%
20220315 55.15 59.87 55.15 56.99 4% -1.25% 0% 59758 3.4485 84.29 57.71 0% 0 0% 0 0% 0 0% 0%
20220311 57.35 57.96 56.01 57.69 -1.65% 1.35% 0% 34732 1.9769 47.46 56.92 0% 0 0% 0 0% 0 0% 0%
20220310 59.45 60.63 58.53 58.66 0.22% -1.16% 0% 36347 2.1571 48.58 59.35 0% 0 0% 0 0% 0 0% 0%
20220309 59.99 61.32 55.22 58.53 -3% -0.32% 0% 46802 2.7481 57.61 58.72 0% 0 0% 0 0% 0 0% 0%
20220308 63 63.48 60.08 60.34 -5.47% -1.98% 0% 48939 3.0125 58.96 61.56 0% 0 0% 0 0% 0 0% 0%
20220307 65.41 65.46 61 63.83 -3.94% 0.52% 0% 67439 4.2823 77.49 63.5 0% 0 0% 0 0% 0 0% 0%
20220304 65.11 68.37 65.01 66.45 0.44% -0.84% 0% 81293 5.4478 93.3 67.01 0% 0 0% 0 0% 0 0% 0%
20220303 65.12 66.63 64.71 66.16 1.74% 0.62% 0% 74420 4.8931 81.96 65.75 0% 0 0% 0 0% 0 0% 0%
20220302 65.69 66.39 64.6 65.03 -2.25% -0.21% 0% 74098 4.8287 74.11 65.17 0% 0 0% 0 0% 0 0% 0%
20220301 64.52 68.3 64.51 66.53 0.56% -0.03% 0% 115122 7.6619 93.03 66.55 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