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金三江301059
    4. 返回上一页 刷新
股票代码（例：sz301059）       394条   (进入N金三江股票专站) N金三江股票成本分析
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 12.18 12.31 12.06 12.1 -0.33% -0.58% 0% 10227 0.1245 69.61 12.17 0% 0 0% 0 0% 0 0% 0%
20230927 12.14 12.38 12 12.14 0.33% -0.65% 0% 13098 0.1601 88.33 12.22 0% 0 0% 0 0% 0 0% 0%
20230926 12.22 12.33 12.1 12.1 -1.14% -0.58% 0% 7874 0.0958 53.42 12.17 0% 0 0% 0 0% 0 0% 0%
20230925 12.68 12.68 12.14 12.24 -2.47% -0.16% 0% 14858 0.1821 99.82 12.26 0% 0 0% 0 0% 0 0% 0%
20230922 12.38 12.6 12.06 12.55 2.03% 0.88% 0% 14152 0.176 93.75 12.44 0% 0 0% 0 0% 0 0% 0%
20230921 12.42 12.56 12.26 12.3 -1.44% -0.73% 0% 10574 0.131 71.94 12.39 0% 0 0% 0 0% 0 0% 0%
20230920 12.41 12.67 12.41 12.48 0.56% -0.4% 0% 14920 0.187 102.23 12.53 0% 0 0% 0 0% 0 0% 0%
20230919 12.64 12.64 12.35 12.41 -1.35% -0.32% 0% 11113 0.1384 75.21 12.45 0% 0 0% 0 0% 0 0% 0%
20230918 12.38 12.76 12.17 12.58 1.62% 0% 0% 14168 0.1782 96.6 12.58 0% 0 0% 0 0% 0 0% 0%
20230915 12.44 12.46 12.16 12.38 0.16% 0.41% 0% 10563 0.1302 69.33 12.33 0% 0 0% 0 0% 0 0% 0%
20230914 12.42 12.45 12.2 12.36 -0.64% 0.24% 0% 12224 0.1507 77.33 12.33 0% 0 0% 0 0% 0 0% 0%
20230913 12.59 12.67 12.29 12.44 -1.74% -0.16% 0% 10999 0.137 68.74 12.46 0% 0 0% 0 0% 0 0% 0%
20230912 13.02 13.02 12.64 12.66 -1.78% -0.31% 0% 10091 0.1282 59.08 12.7 0% 0 0% 0 0% 0 0% 0%
20230911 12.58 12.91 12.48 12.89 2.46% 0.78% 0% 17130 0.2191 93.38 12.79 0% 0 0% 0 0% 0 0% 0%
20230908 12.6 12.84 12.43 12.58 -0.47% -0.79% 0% 9668 0.1226 50.57 12.68 0% 0 0% 0 0% 0 0% 0%
20230907 12.98 13.04 12.64 12.64 -2.09% -1.1% 0% 11772 0.1504 60.02 12.78 0% 0 0% 0 0% 0 0% 0%
20230906 12.58 12.93 12.53 12.91 2.7% 0.94% 0% 18506 0.2366 89.71 12.79 0% 0 0% 0 0% 0 0% 0%
20230905 12.62 12.71 12.53 12.57 -0.4% -0.32% 0% 10168 0.1282 47.11 12.61 0% 0 0% 0 0% 0 0% 0%
20230904 12.68 12.68 12.43 12.62 1.12% 0.64% 0% 14865 0.1864 57.74 12.54 0% 0 0% 0 0% 0 0% 0%
20230901 12.24 12.61 12.24 12.48 0.56% 0.08% 0% 14190 0.177 55.13 12.47 0% 0 0% 0 0% 0 0% 0%
20230831 12.59 12.59 12.32 12.41 -0.16% -0.4% 0% 15270 0.1903 59.83 12.46 0% 0 0% 0 0% 0 0% 0%
20230830 12.23 12.71 12.04 12.43 2.39% -0.48% 0% 23652 0.2953 92.3 12.49 0% 0 0% 0 0% 0 0% 0%
20230829 11.47 12.16 11.4 12.14 6.03% 2.02% 0% 21119 0.2513 78.79 11.9 0% 0 0% 0 0% 0 0% 0%
20230828 12.81 12.81 11.41 11.45 -0.35% -2.05% 0% 23251 0.2718 87.83 11.69 0% 0 0% 0 0% 0 0% 0%
20230825 11.85 11.85 11.4 11.49 -2.54% -1.12% 0% 15796 0.1835 65.75 11.62 0% 0 0% 0 0% 0 0% 0%
20230824 11.96 11.96 11.49 11.79 -0.25% 0.6% 0% 22168 0.2598 91.2 11.72 0% 0 0% 0 0% 0 0% 0%
20230823 12.16 12.16 11.74 11.82 -2.8% -0.67% 0% 25761 0.3066 112.37 11.9 0% 0 0% 0 0% 0 0% 0%
20230822 13.13 13.14 11.81 12.16 -7.32% 0.08% 0% 49660 0.6034 231.93 12.15 0% 0 0% 0 0% 0 0% 0%
20230821 13.18 13.43 13.12 13.12 -0.46% -1.28% 0% 13168 0.175 78.88 13.29 0% 0 0% 0 0% 0 0% 0%
20230818 13.31 13.4 13.11 13.18 -0.6% -0.68% 0% 12021 0.1595 70.35 13.27 0% 0 0% 0 0% 0 0% 0%
20230817 12.85 13.27 12.78 13.26 2.79% 1.45% 0% 14660 0.1916 85.66 13.07 0% 0 0% 0 0% 0 0% 0%
20230816 13 13.08 12.86 12.9 -0.62% -0.62% 0% 7957 0.1033 46.13 12.98 0% 0 0% 0 0% 0 0% 0%
20230815 13.02 13.11 12.82 12.98 0.08% 0.31% 0% 9214 0.1192 52.23 12.94 0% 0 0% 0 0% 0 0% 0%
20230814 12.9 13 12.67 12.97 -0.15% 1.25% 0% 14366 0.184 77.87 12.81 0% 0 0% 0 0% 0 0% 0%
20230811 13.36 13.36 12.96 12.99 -2.11% -0.76% 0% 13010 0.1703 69.3 13.09 0% 0 0% 0 0% 0 0% 0%
20230810 13.19 13.38 13.11 13.27 0.91% 0.08% 0% 8346 0.1107 48.67 13.26 0% 0 0% 0 0% 0 0% 0%
20230809 13.29 13.29 13.11 13.15 -0.98% -0.3% 0% 9793 0.1292 54.28 13.19 0% 0 0% 0 0% 0 0% 0%
20230808 13.3 13.35 13.17 13.28 -0.38% 0.23% 0% 9382 0.1243 48.13 13.25 0% 0 0% 0 0% 0 0% 0%
20230807 13.37 13.44 13.23 13.33 -0.3% 0.15% 0% 11841 0.1576 62.09 13.31 0% 0 0% 0 0% 0 0% 0%
20230804 13.52 13.52 13.32 13.37 -0.45% -0.22% 0% 8105 0.1086 44.2 13.4 0% 0 0% 0 0% 0 0% 0%
20230803 13.43 13.59 13.28 13.43 0.22% 0.07% 0% 14192 0.1905 77.2 13.42 0% 0 0% 0 0% 0 0% 0%
20230802 13.47 13.52 13.31 13.4 -0.89% 0.15% 0% 10765 0.144 60.79 13.38 0% 0 0% 0 0% 0 0% 0%
20230801 13.79 13.79 13.47 13.52 -1.82% -0.22% 0% 14682 0.199 86.72 13.55 0% 0 0% 0 0% 0 0% 0%
20230731 13.8 13.98 13.72 13.77 -0.07% -0.36% 0% 13188 0.1822 83.4 13.82 0% 0 0% 0 0% 0 0% 0%
20230728 13.8 13.94 13.5 13.78 -0.36% 0.44% 0% 15866 0.2177 105.89 13.72 0% 0 0% 0 0% 0 0% 0%
20230727 13.91 14.26 13.78 13.83 -1.14% -1.43% 0% 15107 0.2119 110.13 14.03 0% 0 0% 0 0% 0 0% 0%
20230726 13.96 14.04 13.88 13.99 0.21% 0.14% 0% 9099 0.1271 70.73 13.97 0% 0 0% 0 0% 0 0% 0%
20230725 13.92 14.01 13.83 13.96 0.29% 0.29% 0% 10607 0.1476 79.68 13.92 0% 0 0% 0 0% 0 0% 0%
20230724 13.96 14.02 13.76 13.92 0.22% 0% 0% 9264 0.129 67.28 13.92 0% 0 0% 0 0% 0 0% 0%
20230721 13.88 13.98 13.75 13.89 0% 0.22% 0% 8057 0.1117 58.99 13.86 0% 0 0% 0 0% 0 0% 0%
20230720 14.1 14.12 13.87 13.89 -1.07% -0.79% 0% 7688 0.1076 54.77 14 0% 0 0% 0 0% 0 0% 0%
20230719 14.1 14.18 13.99 14.04 -0.57% -0.07% 0% 7603 0.1068 53.89 14.05 0% 0 0% 0 0% 0 0% 0%
20230718 14.13 14.2 13.93 14.12 0.28% 0.07% 0% 8775 0.1238 61.28 14.11 0% 0 0% 0 0% 0 0% 0%
20230717 14.06 14.15 13.86 14.08 0.28% 0.07% 0% 9810 0.138 67.1 14.07 0% 0 0% 0 0% 0 0% 0%
20230714 14.14 14.14 13.91 14.04 -0.71% 0.21% 0% 8474 0.1187 53.08 14.01 0% 0 0% 0 0% 0 0% 0%
20230713 14.22 14.22 14.02 14.14 0.21% 0.14% 0% 10138 0.1431 57.38 14.12 0% 0 0% 0 0% 0 0% 0%
20230712 14.17 14.36 14.05 14.11 -0.42% -0.63% 0% 16976 0.2411 70.36 14.2 0% 0 0% 0 0% 0 0% 0%
20230711 13.81 14.28 13.74 14.17 2.68% 0.5% 0% 19112 0.2694 110.84 14.1 0% 0 0% 0 0% 0 0% 0%
20230710 13.88 14 13.73 13.8 -0.07% 0% 0% 7397 0.1021 28.59 13.8 0% 0 0% 0 0% 0 0% 0%
20230707 13.95 14.02 13.7 13.81 -0.58% -0.36% 0% 11879 0.1646 42.08 13.86 0% 0 0% 0 0% 0 0% 0%
20230706 14.02 14.02 13.78 13.89 -0.14% 0.14% 0% 6696 0.0929 35.33 13.87 0% 0 0% 0 0% 0 0% 0%
20230705 13.99 14.08 13.8 13.91 -0.78% -0.29% 0% 10143 0.1415 32.14 13.95 0% 0 0% 0 0% 0 0% 0%
20230704 14.06 14.06 13.87 14.02 0.79% 0.21% 0% 12258 0.1715 59.58 13.99 0% 0 0% 0 0% 0 0% 0%
20230703 14.09 14.38 13.87 13.91 -0.64% -1.28% 0% 22048 0.3107 102.79 14.09 0% 0 0% 0 0% 0 0% 0%
20230630 13.39 14.05 13.39 14 3.63% 0.79% 0% 26838 0.3729 125.72 13.89 0% 0 0% 0 0% 0 0% 0%
20230629 13.39 13.6 13.26 13.51 1.05% -0.07% 0% 11763 0.159 54.14 13.52 0% 0 0% 0 0% 0 0% 0%
20230628 13.62 13.73 13.3 13.37 -1.69% -0.3% 0% 11579 0.1553 48.6 13.41 0% 0 0% 0 0% 0 0% 0%
20230627 13.05 13.64 12.97 13.6 4.21% 0.97% 0% 25471 0.3431 95.83 13.47 0% 0 0% 0 0% 0 0% 0%
20230626 13.41 13.42 13 13.05 -2.39% -0.53% 0% 18109 0.2375 68.35 13.12 0% 0 0% 0 0% 0 0% 0%
20230621 13.56 13.65 13.36 13.37 -1.55% -0.67% 0% 13178 0.1774 51.04 13.46 0% 0 0% 0 0% 0 0% 0%
20230620 13.59 13.75 13.43 13.58 -0.29% 0.22% 0% 13782 0.1868 54.53 13.55 0% 0 0% 0 0% 0 0% 0%
20230619 13.52 13.88 13.52 13.62 0.89% -0.51% 0% 19236 0.2634 77.38 13.69 0% 0 0% 0 0% 0 0% 0%
20230616 13.47 13.62 13.4 13.5 0.07% -0.07% 0% 15459 0.2088 64.83 13.51 0% 0 0% 0 0% 0 0% 0%
20230615 13.65 13.68 13.42 13.49 -1.39% 0% 0% 20035 0.2703 88.48 13.49 0% 0 0% 0 0% 0 0% 0%
20230614 14.17 14.17 13.6 13.68 -3.59% -0.65% 0% 26118 0.3597 121.05 13.77 0% 0 0% 0 0% 0 0% 0%
20230613 14.23 14.7 14.18 14.19 -0.21% -1.11% 0% 29605 0.4247 152.27 14.35 0% 0 0% 0 0% 0 0% 0%
20230612 13.67 14.44 13.67 14.22 3.57% 0.57% 0% 36716 0.5193 201.11 14.14 0% 0 0% 0 0% 0 0% 0%
20230609 13.44 13.8 13.4 13.73 2.16% 0.73% 0% 14003 0.1908 84.79 13.63 0% 0 0% 0 0% 0 0% 0%
20230608 13.53 13.6 13.28 13.44 -0.88% 0.07% 0% 15058 0.2022 92.29 13.43 0% 0 0% 0 0% 0 0% 0%
20230607 13.65 13.72 13.5 13.56 -0.15% -0.15% 0% 10825 0.147 65.17 13.58 0% 0 0% 0 0% 0 0% 0%
20230606 13.92 13.92 13.56 13.58 -2.44% -0.95% 0% 12116 0.1661 69.78 13.71 0% 0 0% 0 0% 0 0% 0%
20230605 13.97 13.97 13.76 13.92 0.22% 0.43% 0% 8267 0.1146 45.06 13.86 0% 0 0% 0 0% 0 0% 0%
20230602 13.92 13.94 13.78 13.89 0% 0.22% 0% 10205 0.1414 51.97 13.86 0% 0 0% 0 0% 0 0% 0%
20230601 13.7 13.96 13.62 13.89 1.24% 0.43% 0% 13153 0.1819 50.08 13.83 0% 0 0% 0 0% 0 0% 0%
20230531 13.79 13.79 13.56 13.72 -0.22% 0.44% 0% 11680 0.1596 43.13 13.66 0% 0 0% 0 0% 0 0% 0%
20230530 13.76 13.83 13.5 13.75 -0.07% 0.59% 0% 14596 0.1995 64.54 13.67 0% 0 0% 0 0% 0 0% 0%
20230529 13.8 13.9 13.71 13.76 -0.58% -0.29% 0% 14140 0.1951 62.82 13.8 0% 0 0% 0 0% 0 0% 0%
20230526 13.89 13.98 13.73 13.84 -0.5% 0% 0% 13320 0.1843 58.27 13.84 0% 0 0% 0 0% 0 0% 0%
20230525 13.98 13.98 13.68 13.91 -0.14% 0.72% 0% 20796 0.2872 84.44 13.81 0% 0 0% 0 0% 0 0% 0%
20230524 13.81 14.12 13.81 13.93 0.22% -0.29% 0% 17785 0.2484 63.17 13.97 0% 0 0% 0 0% 0 0% 0%
20230523 13.93 14.09 13.75 13.9 -0.5% -0.14% 0% 22223 0.3093 69.26 13.92 0% 0 0% 0 0% 0 0% 0%
20230522 13.82 13.99 13.63 13.97 1.67% 0.87% 0% 19540 0.2706 59.08 13.85 0% 0 0% 0 0% 0 0% 0%
20230519 13.51 13.81 13.4 13.74 1.33% 0.73% 0% 23305 0.3178 68.32 13.64 0% 0 0% 0 0% 0 0% 0%
20230518 13.6 13.68 13.42 13.56 -0.15% 0.37% 0% 13439 0.1816 38.58 13.51 0% 0 0% 0 0% 0 0% 0%
20230517 13.21 13.66 13.21 13.58 2.03% 0.67% 0% 22602 0.305 63.19 13.49 0% 0 0% 0 0% 0 0% 0%
20230516 13.32 13.44 13.16 13.31 -0.08% 0.23% 0% 12495 0.1659 34.2 13.28 0% 0 0% 0 0% 0 0% 0%
20230515 13.14 13.35 13.1 13.32 1.29% 0.53% 0% 13394 0.1775 33.35 13.25 0% 0 0% 0 0% 0 0% 0%
20230510 13.16 13.68 13.09 13.4 0.53% -0.37% 0% 18849 0.2535 36.85 13.45 0% 0 0% 0 0% 0 0% 0%
20230509 14.06 14.1 13.33 13.33 -5.59% -2.2% 0% 37130 0.5061 73.36 13.63 0% 0 0% 0 0% 0 0% 0%
20230508 13.29 14.28 13.25 14.12 5.22% 2.32% 0% 46282 0.6387 86.15 13.8 0% 0 0% 0 0% 0 0% 0%
20230505 13.2 13.48 13.05 13.42 1.59% 0.9% 0% 26927 0.3582 40.69 13.3 0% 0 0% 0 0% 0 0% 0%
20230504 13 13.25 12.91 13.21 0.46% 0.61% 0% 24027 0.3155 33.27 13.13 0% 0 0% 0 0% 0 0% 0%
20230428 12.83 13.16 12.7 13.15 2.18% 1.62% 0% 27754 0.359 36.79 12.94 0% 0 0% 0 0% 0 0% 0%
20230427 13.1 13.14 12.85 12.87 -1.38% -0.62% 0% 21806 0.2824 28.16 12.95 0% 0 0% 0 0% 0 0% 0%
20230426 12.85 13.16 12.8 13.05 0.77% 0.62% 0% 25429 0.3299 31.86 12.97 0% 0 0% 0 0% 0 0% 0%
20230425 13.49 13.52 12.81 12.95 -3.72% -0.31% 0% 50516 0.656 63.27 12.99 0% 0 0% 0 0% 0 0% 0%
20230424 12.91 13.66 12.91 13.45 4.26% 0.98% 0% 63099 0.8406 83.56 13.32 0% 0 0% 0 0% 0 0% 0%
20230421 14.23 14.25 12.81 12.9 -11.52% -4.3% 0% 99113 1.3358 139.44 13.48 0% 0 0% 0 0% 0 0% 0%
20230420 15.15 15.2 14.34 14.58 -5.87% -0.61% 0% 89654 1.3149 153.23 14.67 0% 0 0% 0 0% 0 0% 0%
20230419 14.71 16.1 14.65 15.49 4.45% 0.06% 0% 135585 2.0991 268.7 15.48 0% 0 0% 0 0% 0 0% 0%
20230418 14.23 14.83 14 14.83 4.36% 3.06% 0% 70328 1.0119 159.95 14.39 0% 0 0% 0 0% 0 0% 0%
20230417 13.95 14.39 13.9 14.21 0.35% 0.28% 0% 35854 0.5081 86.55 14.17 0% 0 0% 0 0% 0 0% 0%
20230414 14.3 14.45 14.01 14.16 -0.14% -0.21% 0% 43168 0.6125 101.56 14.19 0% 0 0% 0 0% 0 0% 0%
20230413 13.89 14.21 13.67 14.18 1.65% 1.5% 0% 41308 0.5772 96.91 13.97 0% 0 0% 0 0% 0 0% 0%
20230412 13.71 14.11 13.71 13.95 1.09% 0.07% 0% 25223 0.3515 61.57 13.94 0% 0 0% 0 0% 0 0% 0%
20230411 13.64 13.89 13.6 13.8 0.73% 0.36% 0% 24101 0.3313 54.15 13.75 0% 0 0% 0 0% 0 0% 0%
20230410 13.81 13.89 13.61 13.7 -1.44% -0.07% 0% 26230 0.3597 51.88 13.71 0% 0 0% 0 0% 0 0% 0%
20230407 13.87 14.09 13.81 13.9 0.22% -0.29% 0% 24798 0.3457 48.35 13.94 0% 0 0% 0 0% 0 0% 0%
20230406 13.9 13.97 13.68 13.87 -1% 0.51% 0% 36675 0.506 66.2 13.8 0% 0 0% 0 0% 0 0% 0%
20230404 14.4 14.4 13.91 14.01 -2.23% -0.28% 0% 38927 0.5469 68.77 14.05 0% 0 0% 0 0% 0 0% 0%
20230403 14.23 14.48 14.13 14.33 -0.49% 0.49% 0% 41422 0.5908 73.51 14.26 0% 0 0% 0 0% 0 0% 0%
20230331 13.93 14.65 13.82 14.4 4.2% 0.28% 0% 55416 0.796 93.9 14.36 0% 0 0% 0 0% 0 0% 0%
20230330 14.29 14.29 13.77 13.82 -3.29% -0.65% 0% 41134 0.5722 64.03 13.91 0% 0 0% 0 0% 0 0% 0%
20230329 14.33 14.37 14.18 14.29 0.07% 0.14% 0% 22232 0.3173 30.97 14.27 0% 0 0% 0 0% 0 0% 0%
20230328 14.73 14.78 14.23 14.28 -4.23% -1.31% 0% 47450 0.6868 56.45 14.47 0% 0 0% 0 0% 0 0% 0%
20230327 14.23 15.13 14.03 14.91 4.56% 1.57% 0% 77317 1.1347 89.49 14.68 0% 0 0% 0 0% 0 0% 0%
20230324 14.28 14.43 14.16 14.26 0.35% -0.14% 0% 29506 0.4213 31.81 14.28 0% 0 0% 0 0% 0 0% 0%
20230323 14.57 14.57 14.16 14.21 -3% -0.56% 0% 51277 0.7328 63.21 14.29 0% 0 0% 0 0% 0 0% 0%
20230322 14.33 14.85 14.31 14.65 1.6% -0.07% 0% 51999 0.7621 55.51 14.66 0% 0 0% 0 0% 0 0% 0%
20230321 14.23 14.53 14.16 14.42 0.98% 0.63% 0% 38362 0.5497 38.98 14.33 0% 0 0% 0 0% 0 0% 0%
20230320 14.68 14.68 14.06 14.28 -3.12% -0.14% 0% 51487 0.7365 49.25 14.3 0% 0 0% 0 0% 0 0% 0%
20230317 14.82 14.99 14.52 14.74 -0.94% 0.14% 0% 64210 0.9451 63.73 14.72 0% 0 0% 0 0% 0 0% 0%
20230316 15.66 15.66 14.76 14.88 -6.12% -1.52% 0% 96337 1.4559 101.16 15.11 0% 0 0% 0 0% 0 0% 0%
20230315 14.33 15.86 14.33 15.85 11.46% 4.14% 0% 133604 2.033 147.43 15.22 0% 0 0% 0 0% 0 0% 0%
20230314 15.25 15.25 13.9 14.22 -7% -1.39% 0% 79587 1.1477 92.77 14.42 0% 0 0% 0 0% 0 0% 0%
20230313 30.6 30.6 28.03 29.36 -4.64% 0.79% 0% 56761 1.6533 134.18 29.13 0% 0 0% 0 0% 0 0% 0%
20230310 30.71 31.13 30.59 30.79 0.39% -0.23% 0% 27660 0.8536 69.2 30.86 0% 0 0% 0 0% 0 0% 0%
20230309 31.21 31.25 30.35 30.67 -1.92% -0.26% 0% 26635 0.8189 66.95 30.75 0% 0 0% 0 0% 0 0% 0%
20230308 30.85 31.31 30.68 31.27 1.59% 0.68% 0% 36010 1.1183 88.82 31.06 0% 0 0% 0 0% 0 0% 0%
20230307 31.15 31.49 30.25 30.78 -0.26% -0.13% 0% 43903 1.3529 112.83 30.82 0% 0 0% 0 0% 0 0% 0%
20230306 30.3 30.98 29.78 30.86 1.85% 1.41% 0% 26920 0.8192 72.95 30.43 0% 0 0% 0 0% 0 0% 0%
20230303 30 30.49 29.9 30.3 0.5% 0.26% 0% 18036 0.545 47.99 30.22 0% 0 0% 0 0% 0 0% 0%
20230302 31.1 31.27 30.05 30.15 -3.83% -0.92% 0% 41329 1.2578 102.17 30.43 0% 0 0% 0 0% 0 0% 0%
20230301 30.95 31.38 30.89 31.35 1.13% 0.67% 0% 29082 0.9057 71.13 31.14 0% 0 0% 0 0% 0 0% 0%
20230228 31.3 31.4 30.38 31 -2.05% 0.49% 0% 41115 1.2682 92.57 30.85 0% 0 0% 0 0% 0 0% 0%
20230227 30.38 32.18 30.21 31.65 4.18% 0.67% 0% 56924 1.7899 122.71 31.44 0% 0 0% 0 0% 0 0% 0%
20230224 30.33 30.6 29.85 30.38 0.26% 0.3% 0% 29504 0.8936 55.56 30.29 0% 0 0% 0 0% 0 0% 0%
20230223 29.84 30.66 29.72 30.3 1.78% 0.17% 0% 44484 1.3455 64.39 30.25 0% 0 0% 0 0% 0 0% 0%
20230222 29.7 30.17 29.6 29.77 -0.33% -0.27% 0% 21271 0.635 27.55 29.85 0% 0 0% 0 0% 0 0% 0%
20230221 30.03 30.14 29.62 29.87 -0.67% 0.07% 0% 29202 0.8716 38.02 29.85 0% 0 0% 0 0% 0 0% 0%
20230220 30.18 30.35 29.6 30.07 -0.92% 0.53% 0% 37430 1.1194 48.87 29.91 0% 0 0% 0 0% 0 0% 0%
20230217 29.75 30.85 29.62 30.35 2.95% 0.03% 0% 58424 1.7726 78.46 30.34 0% 0 0% 0 0% 0 0% 0%
20230216 30.6 30.66 29.31 29.48 -4.38% -1.99% 0% 55884 1.681 77.77 30.08 0% 0 0% 0 0% 0 0% 0%
20230215 30.47 31.36 30.25 30.83 0.98% 0.46% 0% 60032 1.8424 89.76 30.69 0% 0 0% 0 0% 0 0% 0%
20230214 30.6 30.88 30.11 30.53 0.13% -0.03% 0% 66613 2.0342 106.15 30.54 0% 0 0% 0 0% 0 0% 0%
20230213 30.93 31.57 30.35 30.49 -1.39% -1.39% 0% 102232 3.1613 181.7 30.92 0% 0 0% 0 0% 0 0% 0%
20230210 31.88 32.88 30.67 30.92 1.61% -2.52% 0% 178360 5.6567 382.97 31.72 0% 0 0% 0 0% 0 0% 0%
20230209 28.97 30.43 27.45 30.43 19.99% 5.55% 0% 121146 3.4923 365.53 28.83 0% 0 0% 0 0% 0 0% 0%
20230208 26 26.1 25.33 25.36 -1.78% -1.13% 0% 20688 0.5306 82.28 25.65 0% 0 0% 0 0% 0 0% 0%
20230207 26.67 26.69 25.22 25.82 -3.22% 0.27% 0% 32904 0.8472 131.54 25.75 0% 0 0% 0 0% 0 0% 0%
20230206 26.81 27.49 26.34 26.68 -0.37% -0.74% 0% 28689 0.7711 117.77 26.88 0% 0 0% 0 0% 0 0% 0%
20230203 25.69 27.03 25.58 26.78 4.24% 1.44% 0% 27779 0.7335 114.82 26.4 0% 0 0% 0 0% 0 0% 0%
20230202 25.67 26.01 25.3 25.69 0.67% -0.12% 0% 20123 0.5176 81.88 25.72 0% 0 0% 0 0% 0 0% 0%
20230201 25.25 25.82 25.01 25.52 1.59% 0.55% 0% 19033 0.483 80.27 25.38 0% 0 0% 0 0% 0 0% 0%
20230131 24.99 25.27 24.76 25.12 0.4% 0.32% 0% 14546 0.3643 62.4 25.04 0% 0 0% 0 0% 0 0% 0%
20230130 24.5 25.21 24.39 25.02 3.13% 0.68% 0% 25383 0.6307 108.41 24.85 0% 0 0% 0 0% 0 0% 0%
20230120 24.06 24.48 23.82 24.26 1.29% 0.54% 0% 19263 0.4648 80.43 24.13 0% 0 0% 0 0% 0 0% 0%
20230119 24.08 24.25 23.72 23.95 -0.58% -0.08% 0% 16127 0.3865 61.11 23.97 0% 0 0% 0 0% 0 0% 0%
20230118 24.05 24.48 23.76 24.09 -0.17% 0.21% 0% 21907 0.5266 80.18 24.04 0% 0 0% 0 0% 0 0% 0%
20230117 23.51 24.59 23.22 24.13 2.03% 0.12% 0% 37983 0.9153 122.05 24.1 0% 0 0% 0 0% 0 0% 0%
20230116 23.22 23.65 22.92 23.65 2.29% 1.2% 0% 25979 0.6072 81.74 23.37 0% 0 0% 0 0% 0 0% 0%
20230113 22.47 23.66 22.35 23.12 2.48% 0.48% 0% 32349 0.7443 107.89 23.01 0% 0 0% 0 0% 0 0% 0%
20230112 22.4 22.97 22.4 22.56 0.85% -0.44% 0% 14796 0.3353 53.52 22.66 0% 0 0% 0 0% 0 0% 0%
20230111 22.79 22.93 22.37 22.37 -1.84% -1.32% 0% 14065 0.3189 52.58 22.67 0% 0 0% 0 0% 0 0% 0%
20230110 22.68 23.07 22.53 22.79 0% -0.04% 0% 14577 0.3324 56.6 22.8 0% 0 0% 0 0% 0 0% 0%
20230109 22.72 23.13 22.3 22.79 0.4% -0.18% 0% 26532 0.6058 106.8 22.83 0% 0 0% 0 0% 0 0% 0%
20230106 22.9 23.46 22.45 22.7 -1.9% -0.96% 0% 30703 0.7037 134.01 22.92 0% 0 0% 0 0% 0 0% 0%
20230105 22.91 23.5 22.34 23.14 1.18% 1% 0% 42000 0.9624 205.76 22.91 0% 0 0% 0 0% 0 0% 0%
20230104 23.39 23.4 21.83 22.87 3.02% 1.73% 0% 65096 1.4631 379.96 22.48 0% 0 0% 0 0% 0 0% 0%
20230103 21.85 22.2 20.6 22.2 20% 1.69% 0% 40196 0.8773 341.03 21.83 0% 0 0% 0 0% 0 0% 0%
20221230 18.38 18.77 18.2 18.5 0.16% 0.6% 0% 6514 0.1198 48.83 18.39 0% 0 0% 0 0% 0 0% 0%
20221229 18.85 18.85 18.43 18.47 -1.28% -0.65% 0% 5078 0.0944 46.1 18.59 0% 0 0% 0 0% 0 0% 0%
20221228 18.62 19.13 18.59 18.71 -2.04% -0.21% 0% 5232 0.0981 44.65 18.75 0% 0 0% 0 0% 0 0% 0%
20221227 19.13 19.38 18.7 19.1 -0.21% 0.53% 0% 4274 0.0812 35.6 19 0% 0 0% 0 0% 0 0% 0%
20221226 18.85 19.24 18.55 19.14 2.35% 1.11% 0% 4590 0.0869 37.7 18.93 0% 0 0% 0 0% 0 0% 0%
20221223 18.8 19.12 18.51 18.7 -1.22% -0.11% 0% 5421 0.1015 43.55 18.72 0% 0 0% 0 0% 0 0% 0%
20221222 19.48 19.8 18.84 18.93 -2.72% -1.66% 0% 6461 0.1244 52.02 19.25 0% 0 0% 0 0% 0 0% 0%
20221221 19.48 19.88 19.19 19.46 -0.1% -0.26% 0% 5947 0.116 46.55 19.51 0% 0 0% 0 0% 0 0% 0%
20221220 19.36 19.66 18.97 19.48 1.67% 0.46% 0% 7520 0.1458 55.08 19.39 0% 0 0% 0 0% 0 0% 0%
20221219 19.66 19.8 19.06 19.16 -1.99% -1.19% 0% 8949 0.1735 59.33 19.39 0% 0 0% 0 0% 0 0% 0%
20221216 19.94 20.5 19.55 19.55 -3.46% -1.46% 0% 8859 0.1758 58.81 19.84 0% 0 0% 0 0% 0 0% 0%
20221215 20.12 20.25 19.81 20.25 0.45% 0.7% 0% 4695 0.0944 30.59 20.11 0% 0 0% 0 0% 0 0% 0%
20221214 20 20.29 19.83 20.16 0.85% 0.6% 0% 6596 0.1322 25.33 20.04 0% 0 0% 0 0% 0 0% 0%
20221213 20.37 20.37 19.92 19.99 -1.72% -0.2% 0% 6399 0.1282 42.38 20.03 0% 0 0% 0 0% 0 0% 0%
20221209 20.69 20.76 20.38 20.41 -1.35% -0.54% 0% 5498 0.1128 36.24 20.52 0% 0 0% 0 0% 0 0% 0%
20221208 20.6 20.95 20.35 20.69 0.05% 0.15% 0% 7194 0.1486 45.95 20.66 0% 0 0% 0 0% 0 0% 0%
20221207 20.95 21.02 20.58 20.68 -0.91% -0.48% 0% 5670 0.1178 35.12 20.78 0% 0 0% 0 0% 0 0% 0%
20221206 21.08 21.08 20.75 20.87 -1.14% 0.1% 0% 5855 0.1221 33.38 20.85 0% 0 0% 0 0% 0 0% 0%
20221205 21.47 21.47 20.85 21.11 -0.85% 0.14% 0% 12125 0.2556 64.53 21.08 0% 0 0% 0 0% 0 0% 0%
20221202 20.87 21.76 20.69 21.29 2.01% -0.19% 0% 10393 0.2217 53.03 21.33 0% 0 0% 0 0% 0 0% 0%
20221201 20.36 21.11 20.36 20.87 2.81% 0% 0% 9268 0.1934 43.67 20.87 0% 0 0% 0 0% 0 0% 0%
20221130 20.73 20.73 20.17 20.3 -1.55% -0.25% 0% 6438 0.131 30.56 20.35 0% 0 0% 0 0% 0 0% 0%
20221129 20.13 20.72 20.03 20.62 2.13% 1.13% 0% 7155 0.1459 33.94 20.39 0% 0 0% 0 0% 0 0% 0%
20221128 20.99 20.99 20.04 20.19 -1.99% -0.39% 0% 10361 0.21 46.43 20.27 0% 0 0% 0 0% 0 0% 0%
20221125 21.86 21.86 20.6 20.6 -4.1% -1.53% 0% 12057 0.2522 54.67 20.92 0% 0 0% 0 0% 0 0% 0%
20221124 21.33 21.64 21.02 21.48 0.7% 0.37% 0% 9482 0.2029 43.75 21.4 0% 0 0% 0 0% 0 0% 0%
20221123 22.01 22.35 20.83 21.33 -3.09% 0.38% 0% 13915 0.2957 64.62 21.25 0% 0 0% 0 0% 0 0% 0%
20221122 22.5 22.59 21.81 22.01 -2.61% -0.95% 0% 18659 0.4146 95.1 22.22 0% 0 0% 0 0% 0 0% 0%
20221121 21.47 22.63 20.9 22.6 4.73% 2.31% 0% 30891 0.6823 166.05 22.09 0% 0 0% 0 0% 0 0% 0%
20221118 21.47 22.43 21.1 21.58 1.51% -0.51% 0% 25778 0.5591 145.21 21.69 0% 0 0% 0 0% 0 0% 0%
20221117 21.62 21.63 21.06 21.26 -1.71% 0.05% 0% 8531 0.1813 48.98 21.25 0% 0 0% 0 0% 0 0% 0%
20221116 21.98 22.41 21.5 21.63 -1.64% -0.87% 0% 9603 0.2095 50.16 21.82 0% 0 0% 0 0% 0 0% 0%
20221115 21.01 22.2 20.64 21.99 4.91% 1.9% 0% 19960 0.4307 97.45 21.58 0% 0 0% 0 0% 0 0% 0%
20221114 21.43 21.74 20.8 20.96 -2.15% -1.04% 0% 15450 0.3273 74.32 21.18 0% 0 0% 0 0% 0 0% 0%
20221111 22 22.2 21.3 21.42 -0.74% -1.29% 0% 13118 0.2846 60.65 21.7 0% 0 0% 0 0% 0 0% 0%
20221110 22.39 22.4 21.37 21.58 -3.05% -0.42% 0% 13574 0.2941 61.45 21.67 0% 0 0% 0 0% 0 0% 0%
20221109 22.61 22.79 22.2 22.26 -2.02% -0.67% 0% 10881 0.2438 51.02 22.41 0% 0 0% 0 0% 0 0% 0%
20221108 23.42 23.63 22.46 22.72 -1.47% -0.44% 0% 14178 0.3235 65.57 22.82 0% 0 0% 0 0% 0 0% 0%
20221107 22.85 23.28 22.73 23.06 1.9% 0% 0% 15353 0.354 65.62 23.06 0% 0 0% 0 0% 0 0% 0%
20221104 22.89 22.9 22.32 22.63 0.35% 0.18% 0% 15347 0.3467 58.2 22.59 0% 0 0% 0 0% 0 0% 0%
20221103 21.56 23.39 21.22 22.55 5.13% 0.49% 0% 24921 0.5592 94.06 22.44 0% 0 0% 0 0% 0 0% 0%
20221102 21.64 21.85 20.99 21.45 1.37% 0.66% 0% 14496 0.3089 53.73 21.31 0% 0 0% 0 0% 0 0% 0%
20221101 20.94 21.45 20.74 21.16 1.05% 0.43% 0% 11833 0.2493 45.02 21.07 0% 0 0% 0 0% 0 0% 0%
20221031 20.6 21.06 20.15 20.94 3.77% 0.96% 0% 22030 0.4569 81.9 20.74 0% 0 0% 0 0% 0 0% 0%
20221028 21.7 21.7 20 20.18 -7% -2.98% 0% 18598 0.3869 71.59 20.8 0% 0 0% 0 0% 0 0% 0%
20221027 21.87 22.29 21.68 21.7 -0.73% -1.45% 0% 12947 0.2851 53.36 22.02 0% 0 0% 0 0% 0 0% 0%
20221026 21.8 22.44 21.59 21.86 -0.05% -0.73% 0% 18073 0.3979 71.39 22.02 0% 0 0% 0 0% 0 0% 0%
20221025 22.2 22.53 21.2 21.87 -2.93% 0.46% 0% 30501 0.664 125.43 21.77 0% 0 0% 0 0% 0 0% 0%
20221024 22.12 23.35 21.94 22.53 1.85% -0.18% 0% 41163 0.9289 197.38 22.57 0% 0 0% 0 0% 0 0% 0%
20221021 21.79 22.8 21.6 22.12 1.7% -0.45% 0% 18378 0.4084 100.47 22.22 0% 0 0% 0 0% 0 0% 0%
20221020 21.77 22.6 21.02 21.75 0.55% -1.23% 0% 21236 0.4677 121.49 22.02 0% 0 0% 0 0% 0 0% 0%
20221019 22.28 22.34 21.58 21.63 -2.61% -1.1% 0% 11192 0.2448 66.29 21.87 0% 0 0% 0 0% 0 0% 0%
20221018 21.54 22.7 21.54 22.21 2.68% 0.05% 0% 19050 0.4229 113.74 22.2 0% 0 0% 0 0% 0 0% 0%
20221017 20.57 22.5 20.42 21.63 4.14% 0.51% 0% 19824 0.4267 119.33 21.52 0% 0 0% 0 0% 0 0% 0%
20220720 16.66 16.94 16.63 16.87 1.44% 0.48% 0% 8545 0.1435 64.21 16.79 0% 0 0% 0 0% 0 0% 0%
20220719 16.43 16.68 16.38 16.63 1.59% 0.18% 0% 7426 0.1233 56.77 16.6 0% 0 0% 0 0% 0 0% 0%
20220718 16.11 16.45 16.11 16.37 1.74% 0.12% 0% 7370 0.1205 54.48 16.35 0% 0 0% 0 0% 0 0% 0%
20220715 16.1 16.2 15.94 16.09 -0.06% 0.25% 0% 6721 0.1079 47.64 16.05 0% 0 0% 0 0% 0 0% 0%
20220714 15.79 16.21 15.69 16.1 1.96% 0.5% 0% 7754 0.1242 54.03 16.02 0% 0 0% 0 0% 0 0% 0%
20220713 15.64 15.86 15.48 15.79 1.74% 0.45% 0% 7215 0.1134 48.33 15.72 0% 0 0% 0 0% 0 0% 0%
20220712 15.99 15.99 15.5 15.52 -2.94% -1.08% 0% 7168 0.1125 46.19 15.69 0% 0 0% 0 0% 0 0% 0%
20220711 16.26 16.26 15.77 15.99 -1.3% -0.12% 0% 5228 0.0837 35.42 16.01 0% 0 0% 0 0% 0 0% 0%
20220708 16.34 16.42 16.09 16.2 -0.25% -0.49% 0% 7562 0.1231 50.56 16.28 0% 0 0% 0 0% 0 0% 0%
20220707 16.39 16.53 16.23 16.24 -0.67% -0.49% 0% 5746 0.0938 36.67 16.32 0% 0 0% 0 0% 0 0% 0%
20220706 16.28 16.39 16.06 16.35 0.18% 0.55% 0% 5767 0.0938 34.75 16.26 0% 0 0% 0 0% 0 0% 0%
20220705 16.67 16.77 16.13 16.32 -2.04% -0.31% 0% 9894 0.162 54.49 16.37 0% 0 0% 0 0% 0 0% 0%
20220704 16.56 16.77 16.52 16.66 0.6% 0.3% 0% 7393 0.1228 36.52 16.61 0% 0 0% 0 0% 0 0% 0%
20220701 16.7 16.98 16.5 16.56 -1.43% -0.66% 0% 6702 0.1117 32.46 16.67 0% 0 0% 0 0% 0 0% 0%
20220630 16.88 17.08 16.68 16.8 -1.12% -0.24% 0% 8817 0.1485 41.8 16.84 0% 0 0% 0 0% 0 0% 0%
20220629 17.28 17.32 16.8 16.99 -0.99% 0.06% 0% 12768 0.2168 60.05 16.98 0% 0 0% 0 0% 0 0% 0%
20220628 17.3 17.3 16.91 17.16 -0.06% 0.18% 0% 12498 0.2141 57.5 17.13 0% 0 0% 0 0% 0 0% 0%
20220627 16.88 17.29 16.88 17.17 1.84% 0.41% 0% 16763 0.2866 72.69 17.1 0% 0 0% 0 0% 0 0% 0%
20220624 16.93 17.01 16.82 16.86 -0.35% -0.3% 0% 12405 0.2098 53.32 16.91 0% 0 0% 0 0% 0 0% 0%
20220623 16.92 17.1 16.64 16.92 -0.76% 0.65% 0% 13946 0.2345 60.08 16.81 0% 0 0% 0 0% 0 0% 0%
20220622 17.44 17.79 16.68 17.05 -2.29% -0.06% 0% 21155 0.3609 93.03 17.06 0% 0 0% 0 0% 0 0% 0%
20220621 16.81 17.66 16.68 17.45 3.01% 1.04% 0% 31669 0.5468 146.93 17.27 0% 0 0% 0 0% 0 0% 0%
20220620 16.72 17.17 16.7 16.94 0.53% 0.24% 0% 13811 0.2334 68.82 16.9 0% 0 0% 0 0% 0 0% 0%
20220617 16.6 17.25 16.5 16.85 0.54% 0.12% 0% 14057 0.2366 70.2 16.83 0% 0 0% 0 0% 0 0% 0%
20220616 16.86 17 16.57 16.76 -0.53% 0.06% 0% 12540 0.2101 62.83 16.75 0% 0 0% 0 0% 0 0% 0%
20220615 17.14 17.38 16.81 16.85 -1.17% -1% 0% 16471 0.2804 82.93 17.02 0% 0 0% 0 0% 0 0% 0%
20220614 16.74 17.32 16.58 17.05 0.95% 0.59% 0% 22437 0.3802 117.75 16.95 0% 0 0% 0 0% 0 0% 0%
20220613 16.44 16.9 16.17 16.89 3.43% 1.14% 0% 15789 0.2636 84.64 16.7 0% 0 0% 0 0% 0 0% 0%
20220610 15.8 16.42 15.76 16.33 2.9% 0.49% 0% 9729 0.1581 50.1 16.25 0% 0 0% 0 0% 0 0% 0%
20220609 16.28 16.28 15.8 15.87 -1.73% -0.38% 0% 7483 0.1192 36.43 15.93 0% 0 0% 0 0% 0 0% 0%
20220608 16.23 16.39 15.81 16.15 -0.98% 0.25% 0% 8543 0.1376 42.87 16.11 0% 0 0% 0 0% 0 0% 0%
20220607 16.34 16.53 16.13 16.31 -0.85% 0.25% 0% 7285 0.1185 35.35 16.27 0% 0 0% 0 0% 0 0% 0%
20220606 16.18 16.56 16.03 16.45 1.92% 0.3% 0% 11403 0.187 55.09 16.4 0% 0 0% 0 0% 0 0% 0%
20220602 15.98 16.18 15.75 16.14 0.88% 0.75% 0% 9539 0.1528 45.28 16.02 0% 0 0% 0 0% 0 0% 0%
20220601 15.72 16.06 15.63 16 1.27% 0.44% 0% 10147 0.1616 48.22 15.93 0% 0 0% 0 0% 0 0% 0%
20220531 15.86 15.95 15.51 15.8 0% 0.7% 0% 7189 0.1128 34.38 15.69 0% 0 0% 0 0% 0 0% 0%
20220530 15.71 15.86 15.55 15.8 0.06% 0.7% 0% 8377 0.1314 39.02 15.69 0% 0 0% 0 0% 0 0% 0%
20220527 15.35 15.93 15.35 15.79 2.53% 0.7% 0% 11942 0.1873 54.38 15.68 0% 0 0% 0 0% 0 0% 0%
20220526 15.36 15.48 15 15.4 0.2% 0.92% 0% 8198 0.1251 37.19 15.26 0% 0 0% 0 0% 0 0% 0%
20220525 15.14 15.42 15.14 15.37 1.45% 0.33% 0% 4973 0.0762 22.66 15.32 0% 0 0% 0 0% 0 0% 0%
20220524 16.01 16.04 15.11 15.15 -5.19% -2.51% 0% 11116 0.1727 47.54 15.54 0% 0 0% 0 0% 0 0% 0%
20220523 15.78 16.14 15.75 15.98 1.08% 0.5% 0% 8516 0.1354 37.24 15.9 0% 0 0% 0 0% 0 0% 0%
20220520 15.7 15.88 15.7 15.81 0.64% 0.13% 0% 5572 0.088 24.49 15.79 0% 0 0% 0 0% 0 0% 0%
20220519 15.61 15.76 15.34 15.71 -0.51% 0.32% 0% 5599 0.0877 24 15.66 0% 0 0% 0 0% 0 0% 0%
20220518 15.51 15.9 15.51 15.79 1.81% 0.06% 0% 7535 0.1189 31.63 15.78 0% 0 0% 0 0% 0 0% 0%
20220517 15.76 15.79 15.35 15.51 -0.77% -0.19% 0% 7840 0.1218 31.49 15.54 0% 0 0% 0 0% 0 0% 0%
20220516 15.63 15.88 15.51 15.63 0.64% -0.32% 0% 6178 0.0969 25.13 15.68 0% 0 0% 0 0% 0 0% 0%
20220513 15.92 15.92 15.63 15.78 -0.19% 0.13% 0% 4758 0.075 19.6 15.76 0% 0 0% 0 0% 0 0% 0%
20220512 15.54 15.92 15.54 15.81 0.89% 0.32% 0% 8002 0.1261 32.62 15.76 0% 0 0% 0 0% 0 0% 0%
20220511 15.72 16.18 15.51 15.67 -0.32% -1.51% 0% 12712 0.2022 51.27 15.91 0% 0 0% 0 0% 0 0% 0%
20220510 15.35 15.78 15.21 15.72 1.55% 0.77% 0% 8771 0.1368 35.84 15.6 0% 0 0% 0 0% 0 0% 0%
20220509 15.22 15.54 15.18 15.48 1.64% 0.32% 0% 5924 0.0914 24.15 15.43 0% 0 0% 0 0% 0 0% 0%
20220506 14.9 15.44 14.71 15.23 0.33% 0.33% 0% 8092 0.1228 30.9 15.18 0% 0 0% 0 0% 0 0% 0%
20220505 14.53 15.47 14.53 15.18 2.92% 0.53% 0% 10475 0.1582 38.46 15.1 0% 0 0% 0 0% 0 0% 0%
20220429 14.25 14.86 14.25 14.75 4.54% 0.96% 0% 7557 0.1104 26.53 14.61 0% 0 0% 0 0% 0 0% 0%
20220428 14.65 14.65 13.99 14.11 -2.96% -1.05% 0% 8922 0.1272 30.05 14.26 0% 0 0% 0 0% 0 0% 0%
20220427 13.58 14.55 13.54 14.54 6.13% 3.71% 0% 13754 0.1928 44.15 14.02 0% 0 0% 0 0% 0 0% 0%
20220426 14.57 14.72 13.58 13.7 -4.46% -3.32% 0% 12321 0.1746 37.58 14.17 0% 0 0% 0 0% 0 0% 0%
20220425 15.9 15.9 14.29 14.34 -10.6% -4.78% 0% 17924 0.27 56.96 15.06 0% 0 0% 0 0% 0 0% 0%
20220422 15.84 16.25 15.51 16.04 0.63% 1.2% 0% 10014 0.1587 32.36 15.85 0% 0 0% 0 0% 0 0% 0%
20220421 16.61 16.7 15.88 15.94 -3.34% -1.97% 0% 9208 0.1497 29.63 16.26 0% 0 0% 0 0% 0 0% 0%
20220420 16.6 16.77 16.33 16.49 -0.84% -0.36% 0% 7897 0.1307 26 16.55 0% 0 0% 0 0% 0 0% 0%
20220419 16.5 16.75 16.45 16.63 -0.18% 0.24% 0% 9408 0.1561 31.65 16.59 0% 0 0% 0 0% 0 0% 0%
20220418 16.15 16.82 15.94 16.66 2.65% 1.09% 0% 12511 0.2062 43.94 16.48 0% 0 0% 0 0% 0 0% 0%
20220415 16.48 16.58 16.03 16.23 -1.52% -0.43% 0% 10296 0.1678 36.81 16.3 0% 0 0% 0 0% 0 0% 0%
20220414 16.18 16.64 16.18 16.48 1.98% 0% 0% 7799 0.1285 28.99 16.48 0% 0 0% 0 0% 0 0% 0%
20220413 16.4 16.4 16.05 16.16 -2.12% -0.19% 0% 7689 0.1245 29.32 16.19 0% 0 0% 0 0% 0 0% 0%
20220412 16 16.52 15.95 16.51 2.1% 1.29% 0% 8245 0.1344 33.59 16.3 0% 0 0% 0 0% 0 0% 0%
20220411 16.88 16.88 15.97 16.17 -3.23% -1.16% 0% 11660 0.1907 48.41 16.36 0% 0 0% 0 0% 0 0% 0%
20220408 17.05 17.18 16.6 16.71 -1.76% -0.36% 0% 10384 0.1741 47.73 16.77 0% 0 0% 0 0% 0 0% 0%
20220407 17.3 17.45 16.88 17.01 -2.35% -0.58% 0% 13579 0.2323 63.96 17.11 0% 0 0% 0 0% 0 0% 0%
20220401 18.12 18.12 17.13 17.43 -4.28% -0.51% 0% 15828 0.2773 66.24 17.52 0% 0 0% 0 0% 0 0% 0%
20220331 18.2 18.44 17.95 18.21 -0.98% -0.27% 0% 6967 0.1272 29.9 18.26 0% 0 0% 0 0% 0 0% 0%
20220330 18.49 18.64 18.15 18.39 -0.27% 0.6% 0% 9905 0.1811 41.61 18.28 0% 0 0% 0 0% 0 0% 0%
20220329 18.87 19.09 18.22 18.44 -2.28% -0.7% 0% 9854 0.183 41.42 18.57 0% 0 0% 0 0% 0 0% 0%
20220328 19.06 19.2 18.75 18.87 -1.51% -0.32% 0% 10626 0.2012 43.83 18.93 0% 0 0% 0 0% 0 0% 0%
20220325 19.68 19.98 19.09 19.16 -1.03% -1.59% 0% 14990 0.2918 59.89 19.47 0% 0 0% 0 0% 0 0% 0%
20220324 19.15 19.51 18.97 19.36 0.57% 0.41% 0% 10245 0.1975 36.23 19.28 0% 0 0% 0 0% 0 0% 0%
20220323 19.25 19.5 19.08 19.25 -0.93% -0.05% 0% 12516 0.241 39.84 19.26 0% 0 0% 0 0% 0 0% 0%
20220322 19.55 19.68 19.06 19.43 0.31% 0.41% 0% 18549 0.359 57.39 19.35 0% 0 0% 0 0% 0 0% 0%
20220321 18.78 20.1 18.78 19.37 5.16% -0.67% 0% 36643 0.7145 116.92 19.5 0% 0 0% 0 0% 0 0% 0%
20220318 17.38 18.55 17.33 18.42 5.5% 1.21% 0% 17645 0.3211 57.5 18.2 0% 0 0% 0 0% 0 0% 0%
20220317 17.27 17.84 17.26 17.46 1.51% -1.02% 0% 12373 0.2182 39.21 17.64 0% 0 0% 0 0% 0 0% 0%
20220316 17 17.32 16.39 17.2 1.9% 1.36% 0% 15094 0.2561 46.41 16.97 0% 0 0% 0 0% 0 0% 0%
20220315 17.82 18.22 16.82 16.88 -8.21% -4.25% 0% 20262 0.3572 65.62 17.63 0% 0 0% 0 0% 0 0% 0%
20220311 20.05 20.05 19.43 19.74 -3.14% -0.1% 0% 25324 0.5003 94.07 19.76 0% 0 0% 0 0% 0 0% 0%
20220310 19.86 20.4 19.6 20.38 2.62% 1.85% 0% 44377 0.8878 169.88 20.01 0% 0 0% 0 0% 0 0% 0%
20220309 18.8 19.86 18.38 19.86 4.69% 2.37% 0% 40095 0.778 159.29 19.4 0% 0 0% 0 0% 0 0% 0%
20220308 18.9 19.47 18.2 18.97 0.64% 0.96% 0% 22985 0.4319 94.71 18.79 0% 0 0% 0 0% 0 0% 0%
20220307 18.81 19.09 18.44 18.85 0.11% -0.11% 0% 12202 0.2303 52.53 18.87 0% 0 0% 0 0% 0 0% 0%
20220304 18.89 19.08 18.75 18.83 -0.53% -0.48% 0% 9225 0.1745 39.84 18.92 0% 0 0% 0 0% 0 0% 0%
20220303 19.13 19.33 18.74 18.93 -0.42% -0.47% 0% 11618 0.221 50.68 19.02 0% 0 0% 0 0% 0 0% 0%
20220302 19.01 19.19 18.87 19.01 0% -0.26% 0% 8561 0.1632 38.03 19.06 0% 0 0% 0 0% 0 0% 0%
20220301 19.08 19.22 18.94 19.01 0.16% -0.16% 0% 7493 0.1427 31.99 19.04 0% 0 0% 0 0% 0 0% 0%
20220228 19.24 19.53 18.61 18.98 -1.35% 0.37% 0% 8911 0.1685 37.81 18.91 0% 0 0% 0 0% 0 0% 0%
20220225 19.27 19.77 19.2 19.24 0.05% -1.18% 0% 10732 0.2089 48.16 19.47 0% 0 0% 0 0% 0 0% 0%
20220224 19.84 20.26 18.88 19.23 -3.75% -2.04% 0% 19687 0.3865 91.17 19.63 0% 0 0% 0 0% 0 0% 0%
20220223 19.39 20.18 19.21 19.98 3.52% 0.91% 0% 17361 0.3438 89.05 19.8 0% 0 0% 0 0% 0 0% 0%
20220222 19.47 19.49 19.07 19.3 -1.48% -0.16% 0% 11384 0.2201 62.13 19.33 0% 0 0% 0 0% 0 0% 0%
20220221 19.49 19.64 19.39 19.59 0.26% 0.15% 0% 6678 0.1306 31.34 19.56 0% 0 0% 0 0% 0 0% 0%
20220218 19.39 19.54 19.14 19.54 0.15% 0.77% 0% 7255 0.1407 27.06 19.39 0% 0 0% 0 0% 0 0% 0%
20220217 19.6 19.76 19.38 19.51 -0.56% -0.36% 0% 10016 0.1961 32.44 19.58 0% 0 0% 0 0% 0 0% 0%
20220216 19.26 19.77 19.22 19.62 2.29% 0.62% 0% 13715 0.2675 37.43 19.5 0% 0 0% 0 0% 0 0% 0%
20220215 19.02 19.35 18.7 19.18 1% 0.47% 0% 9506 0.1815 22.55 19.09 0% 0 0% 0 0% 0 0% 0%
20220214 18.6 19.2 18.58 18.99 1.12% 0.11% 0% 6304 0.1196 11.24 18.97 0% 0 0% 0 0% 0 0% 0%
20220211 19.55 19.55 18.66 18.78 -2.69% -0.69% 0% 10004 0.1892 13.08 18.91 0% 0 0% 0 0% 0 0% 0%
20220210 19.4 19.53 19.22 19.3 -0.52% -0.26% 0% 6986 0.1352 7.92 19.35 0% 0 0% 0 0% 0 0% 0%
20220209 19.14 19.45 19.08 19.4 1.41% 0.62% 0% 7698 0.1484 8.31 19.28 0% 0 0% 0 0% 0 0% 0%
20211203 22.3 22.74 21.95 21.96 -1.52% -1.35% 0% 27467 0.6115 32.71 22.26 0% 0 0% 0 0% 0 0% 0%
20211202 23.5 23.54 22.3 22.3 -4.5% -1.93% 0% 41222 0.9372 48.6 22.74 0% 0 0% 0 0% 0 0% 0%
20211201 22.97 23.65 22.67 23.35 0.99% 0.34% 0% 43885 1.0214 50.44 23.27 0% 0 0% 0 0% 0 0% 0%
20211130 23.85 24.03 22.61 23.12 -2.9% -0.64% 0% 58141 1.3527 67.69 23.27 0% 0 0% 0 0% 0 0% 0%
20211129 23.4 24.14 23.18 23.81 -1.41% 0.42% 0% 50924 1.2074 60.51 23.71 0% 0 0% 0 0% 0 0% 0%
20211126 25.3 25.48 23.88 24.15 -7.29% -0.94% 0% 110492 2.6934 132.98 24.38 0% 0 0% 0 0% 0 0% 0%
20211125 24 28.97 23.9 26.05 3.37% 1.52% 0% 152801 3.9205 210.65 25.66 0% 0 0% 0 0% 0 0% 0%
20211124 22.15 25.25 21.82 25.2 13.87% 7.01% 0% 118248 2.7842 177.88 23.55 0% 0 0% 0 0% 0 0% 0%
20211123 21.72 22.47 21.64 22.13 1.05% 0.14% 0% 42667 0.943 69.61 22.1 0% 0 0% 0 0% 0 0% 0%
20211122 22.34 22.43 21.68 21.9 -2.62% -0.23% 0% 44867 0.9847 73.63 21.95 0% 0 0% 0 0% 0 0% 0%
20211119 22.03 22.68 21.74 22.49 -1.1% 1.35% 0% 61868 1.3731 107.41 22.19 0% 0 0% 0 0% 0 0% 0%
20211118 21.14 22.95 21.11 22.74 7.72% 2.06% 0% 88953 1.982 169.01 22.28 0% 0 0% 0 0% 0 0% 0%
20211117 20.86 21.5 20.86 21.11 1.2% -0.33% 0% 33907 0.7181 72.11 21.18 0% 0 0% 0 0% 0 0% 0%
20211116 22.48 22.49 20.8 20.86 -6.46% -2.34% 0% 55184 1.1789 120.89 21.36 0% 0 0% 0 0% 0 0% 0%
20211115 21.22 22.44 21.03 22.3 4.11% 1.69% 0% 62244 1.365 145.13 21.93 0% 0 0% 0 0% 0 0% 0%
20211112 20.59 21.84 20.47 21.42 3.48% 0.89% 0% 50226 1.0662 126.37 21.23 0% 0 0% 0 0% 0 0% 0%
20211111 20.11 21.15 20.07 20.7 1.97% -0.29% 0% 48394 1.0049 128.35 20.76 0% 0 0% 0 0% 0 0% 0%
20211110 20.36 20.55 19.73 20.3 1% 0.84% 0% 41867 0.8428 112.45 20.13 0% 0 0% 0 0% 0 0% 0%
20211109 19.28 20.12 19.17 20.1 4.04% 1.67% 0% 42471 0.8395 109.74 19.77 0% 0 0% 0 0% 0 0% 0%
20211108 19.39 19.64 19.03 19.32 1.63% 0.31% 0% 25137 0.4842 57.7 19.26 0% 0 0% 0 0% 0 0% 0%
20211105 18.81 19.15 18.71 19.01 0.69% 0.32% 0% 23264 0.4408 45 18.95 0% 0 0% 0 0% 0 0% 0%
20211104 18.85 19.08 18.71 18.88 0.16% -0.21% 0% 25056 0.474 46.5 18.92 0% 0 0% 0 0% 0 0% 0%
20211103 18.5 19.31 18.13 18.85 0.27% 1.4% 0% 36389 0.6764 63.21 18.59 0% 0 0% 0 0% 0 0% 0%
20211102 20.34 20.56 18.5 18.8 -7.48% -3.74% 0% 48949 0.9561 86.48 19.53 0% 0 0% 0 0% 0 0% 0%
20211101 19.82 20.77 19.71 20.32 1.91% 0.25% 0% 30610 0.6204 55.57 20.27 0% 0 0% 0 0% 0 0% 0%
20211029 19.73 20.26 19.5 19.94 1.17% 0.2% 0% 27405 0.5453 47.19 19.9 0% 0 0% 0 0% 0 0% 0%
20211028 20.67 20.67 19.71 19.71 -4.41% -1.5% 0% 33316 0.6667 53.42 20.01 0% 0 0% 0 0% 0 0% 0%
20211027 20.43 21.16 20.2 20.62 -2.6% 0.54% 0% 45449 0.932 70.06 20.51 0% 0 0% 0 0% 0 0% 0%
20211026 22.58 22.84 20.9 21.17 -3.29% -1.99% 0% 72603 1.5679 106.19 21.6 0% 0 0% 0 0% 0 0% 0%
20211025 19.63 22.47 19.5 21.89 10.95% 3.11% 0% 88622 1.8816 125.57 21.23 0% 0 0% 0 0% 0 0% 0%
20211022 20.47 20.69 19.73 19.73 -3.47% -1.79% 0% 37953 0.7626 53.99 20.09 0% 0 0% 0 0% 0 0% 0%
20211021 19.81 20.8 19.81 20.44 2.2% 0.39% 0% 44675 0.9094 63.99 20.36 0% 0 0% 0 0% 0 0% 0%
20211020 20.41 20.48 19.76 20 -3.38% -0.4% 0% 45940 0.9223 65.3 20.08 0% 0 0% 0 0% 0 0% 0%
20211019 21.5 21.5 20.69 20.7 -4.61% -1.66% 0% 43898 0.9242 64.55 21.05 0% 0 0% 0 0% 0 0% 0%
20211018 21.55 21.8 21.19 21.7 -0.87% 0.93% 0% 40769 0.8767 61.92 21.5 0% 0 0% 0 0% 0 0% 0%
20211015 21.4 21.96 20.58 21.89 2% 2.91% 0% 61916 1.317 90.03 21.27 0% 0 0% 0 0% 0 0% 0%
20211014 21.4 21.9 21.01 21.46 -3.25% 0.28% 0% 67786 1.4507 94.99 21.4 0% 0 0% 0 0% 0 0% 0%
20211013 20.01 22.69 19.88 22.18 7.36% 3.6% 0% 108011 2.3122 145.5 21.41 0% 0 0% 0 0% 0 0% 0%
20211012 19.8 21.44 19.2 20.66 4.4% 1.42% 0% 78467 1.5981 98.44 20.37 0% 0 0% 0 0% 0 0% 0%
20211011 20.1 20.29 19.51 19.79 -0.55% -0.3% 0% 32771 0.6506 35.4 19.85 0% 0 0% 0 0% 0 0% 0%
20211008 19.78 20.14 19.71 19.9 1.02% -0.05% 0% 37431 0.7453 32.01 19.91 0% 0 0% 0 0% 0 0% 0%
20210930 19.6 19.96 19.5 19.7 1.03% 0.2% 0% 37183 0.7311 27.51 19.66 0% 0 0% 0 0% 0 0% 0%
20210929 20.1 20.65 19.37 19.5 -4.51% -3.03% 0% 48769 0.9807 31.16 20.11 0% 0 0% 0 0% 0 0% 0%
20210928 20.5 20.92 20.12 20.42 -0.83% 0.05% 0% 42644 0.8705 25.61 20.41 0% 0 0% 0 0% 0 0% 0%
20210927 21.61 22 20.07 20.59 -5.38% -1.34% 0% 61710 1.288 34.12 20.87 0% 0 0% 0 0% 0 0% 0%
20210924 23.2 23.26 21.52 21.76 -7.25% -2.07% 0% 87275 1.9393 46.65 22.22 0% 0 0% 0 0% 0 0% 0%
20210923 23.74 24.2 23.41 23.46 -1.1% -1.22% 0% 79605 1.8906 41.38 23.75 0% 0 0% 0 0% 0 0% 0%
20210922 25.01 25.44 23.6 23.72 -9.36% -2.23% 0% 110808 2.6887 52.29 24.26 0% 0 0% 0 0% 0 0% 0%
20210917 26.6 27.96 25.5 26.17 -9.82% -1.13% 0% 137854 3.6493 61.98 26.47 0% 0 0% 0 0% 0 0% 0%
20210916 25.36 31.75 25.12 29.02 10.34% -0.07% 0% 190332 5.5272 81.79 29.04 0% 0 0% 0 0% 0 0% 0%
20210915 29.13 29.98 26.3 26.3 -16.35% -5.87% 0% 137090 3.8309 50.96 27.94 0% 0 0% 0 0% 0 0% 0%
20210914 27 31.5 26.58 31.44 5.86% 11.81% 0% 188177 5.2915 44.36 28.12 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