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凯盛301069
    4. 返回上一页 刷新
股票代码（例：sz301069）       386条   (进入N凯盛股票专站) N凯盛股票成本分析
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 21.2 21.48 21.14 21.21 -0.42% -0.28% 0% 9596 0.2041 95.67 21.27 0% 0 0% 0 0% 0 0% 0%
20230927 21.17 21.65 20.97 21.3 0.71% -0.33% 0% 10342 0.221 104.98 21.37 0% 0 0% 0 0% 0 0% 0%
20230926 21.55 21.55 21.11 21.15 -1.35% -0.42% 0% 7778 0.1652 77.29 21.24 0% 0 0% 0 0% 0 0% 0%
20230925 21.65 21.8 21.4 21.44 -1.15% -0.42% 0% 7987 0.172 79.7 21.53 0% 0 0% 0 0% 0 0% 0%
20230922 21.19 21.74 21.13 21.69 1.36% 1.12% 0% 7608 0.1632 71.83 21.45 0% 0 0% 0 0% 0 0% 0%
20230921 21.4 21.6 21.28 21.4 -0.28% -0.14% 0% 6644 0.1424 62.86 21.43 0% 0 0% 0 0% 0 0% 0%
20230920 21.66 21.8 21.4 21.46 -1.06% -0.51% 0% 7065 0.1524 62.64 21.57 0% 0 0% 0 0% 0 0% 0%
20230919 22 22.08 21.56 21.69 -1.54% -0.28% 0% 8879 0.1931 75.09 21.75 0% 0 0% 0 0% 0 0% 0%
20230918 21.9 22.29 21.64 22.03 0.69% -0.05% 0% 11631 0.2564 97.89 22.04 0% 0 0% 0 0% 0 0% 0%
20230915 22.05 22.06 21.51 21.88 0.14% 0.64% 0% 12450 0.2707 102.7 21.74 0% 0 0% 0 0% 0 0% 0%
20230914 22.2 22.2 21.67 21.85 -0.73% -0.05% 0% 8192 0.1791 70.56 21.86 0% 0 0% 0 0% 0 0% 0%
20230913 22.3 22.36 21.84 22.01 -1.57% -0.14% 0% 11389 0.251 96.59 22.04 0% 0 0% 0 0% 0 0% 0%
20230912 22.43 22.5 22.17 22.36 -0.04% 0.13% 0% 8145 0.1819 66.66 22.33 0% 0 0% 0 0% 0 0% 0%
20230911 21.96 22.43 21.91 22.37 1.77% 0.49% 0% 12364 0.2752 93.22 22.26 0% 0 0% 0 0% 0 0% 0%
20230908 22.19 22.2 21.96 21.98 -0.41% -0.45% 0% 6961 0.1537 48.69 22.08 0% 0 0% 0 0% 0 0% 0%
20230907 22.54 22.69 22 22.07 -2.43% -0.9% 0% 13855 0.3086 95.77 22.27 0% 0 0% 0 0% 0 0% 0%
20230906 22.18 22.7 22.06 22.62 1.57% 0.76% 0% 12617 0.2833 90.34 22.45 0% 0 0% 0 0% 0 0% 0%
20230905 22.25 22.43 22.1 22.27 -0.36% 0.18% 0% 10500 0.2334 75.03 22.23 0% 0 0% 0 0% 0 0% 0%
20230904 22.19 22.38 21.9 22.35 2.05% 0.72% 0% 12715 0.2821 82.99 22.19 0% 0 0% 0 0% 0 0% 0%
20230901 21.68 22.05 21.68 21.9 0.6% -0.05% 0% 7676 0.1682 50.95 21.91 0% 0 0% 0 0% 0 0% 0%
20230831 21.85 21.98 21.66 21.77 -0.59% -0.14% 0% 10625 0.2316 69.27 21.8 0% 0 0% 0 0% 0 0% 0%
20230830 21.64 22.16 21.53 21.9 1.77% -0.23% 0% 17098 0.3753 112.47 21.95 0% 0 0% 0 0% 0 0% 0%
20230829 20.63 21.6 20.58 21.52 3.61% 0.99% 0% 18202 0.3878 53 21.31 0% 0 0% 0 0% 0 0% 0%
20230828 22.6 22.68 20.77 20.77 -0.62% -3.89% 0% 22397 0.4839 69.83 21.61 0% 0 0% 0 0% 0 0% 0%
20230825 21.08 21.37 20.78 20.9 -1.32% -0.76% 0% 10194 0.2147 80.24 21.06 0% 0 0% 0 0% 0 0% 0%
20230824 21.11 21.41 20.73 21.18 0.52% 0.47% 0% 10596 0.2234 81.21 21.08 0% 0 0% 0 0% 0 0% 0%
20230823 21.55 21.77 21.02 21.07 -2.23% -1.27% 0% 12531 0.2674 98.17 21.34 0% 0 0% 0 0% 0 0% 0%
20230822 22.29 22.42 21.26 21.55 -3.32% -0.6% 0% 24327 0.5275 192.51 21.68 0% 0 0% 0 0% 0 0% 0%
20230821 22.55 22.75 22.22 22.29 -1.42% -0.93% 0% 8610 0.1937 75.12 22.5 0% 0 0% 0 0% 0 0% 0%
20230818 22.81 22.92 22.57 22.61 -0.88% -0.57% 0% 9505 0.2161 80.98 22.74 0% 0 0% 0 0% 0 0% 0%
20230817 22.61 22.9 22.27 22.81 1.15% 0.71% 0% 10338 0.2342 82.96 22.65 0% 0 0% 0 0% 0 0% 0%
20230816 22.47 22.71 22.39 22.55 -0.09% -0.18% 0% 7512 0.1697 52.59 22.59 0% 0 0% 0 0% 0 0% 0%
20230815 22.76 22.94 22.35 22.57 -0.79% 0.13% 0% 9167 0.2066 61.96 22.54 0% 0 0% 0 0% 0 0% 0%
20230814 22.73 22.91 22.46 22.75 -1.04% 0.26% 0% 11839 0.2686 73.4 22.69 0% 0 0% 0 0% 0 0% 0%
20230811 23.49 23.58 22.98 22.99 -2.17% -1.12% 0% 13015 0.3026 75.32 23.25 0% 0 0% 0 0% 0 0% 0%
20230810 23.45 23.69 23.37 23.5 0.26% -0.04% 0% 8502 0.1999 22.81 23.51 0% 0 0% 0 0% 0 0% 0%
20230809 23.75 23.75 23.32 23.44 -1.55% -0.26% 0% 11971 0.2813 29.3 23.5 0% 0 0% 0 0% 0 0% 0%
20230808 23.59 23.9 23.15 23.81 0.93% 1.1% 0% 15037 0.3541 69.64 23.55 0% 0 0% 0 0% 0 0% 0%
20230807 23.58 23.81 23.39 23.59 -0.42% 0.34% 0% 11209 0.2635 49.77 23.51 0% 0 0% 0 0% 0 0% 0%
20230804 23.93 24.06 23.53 23.69 0.04% -0.38% 0% 14882 0.3539 61.43 23.78 0% 0 0% 0 0% 0 0% 0%
20230803 24.61 24.61 23.68 23.68 -3.35% -1.37% 0% 26722 0.6415 98.04 24.01 0% 0 0% 0 0% 0 0% 0%
20230802 24.39 24.63 24.28 24.5 0.16% 0.37% 0% 11513 0.281 38.7 24.41 0% 0 0% 0 0% 0 0% 0%
20230801 24.76 24.88 24.24 24.46 -1.69% -0.24% 0% 21754 0.5335 71.67 24.52 0% 0 0% 0 0% 0 0% 0%
20230731 25.51 25.6 24.8 24.88 -1.11% -0.84% 0% 24884 0.6243 82.19 25.09 0% 0 0% 0 0% 0 0% 0%
20230728 24.96 25.27 24.41 25.16 0.8% 0.92% 0% 22115 0.5514 75.21 24.93 0% 0 0% 0 0% 0 0% 0%
20230727 25 25.47 24.85 24.96 -0.48% -0.64% 0% 27085 0.6803 95.81 25.12 0% 0 0% 0 0% 0 0% 0%
20230726 24.58 25.31 24.58 25.08 1.62% 0.36% 0% 24240 0.6058 87.4 24.99 0% 0 0% 0 0% 0 0% 0%
20230725 24.39 25.39 24.38 24.68 1.61% -0.48% 0% 23386 0.5799 85.01 24.8 0% 0 0% 0 0% 0 0% 0%
20230724 25.21 25.39 24.01 24.29 -3.5% -0.57% 0% 30697 0.75 112.57 24.43 0% 0 0% 0 0% 0 0% 0%
20230721 25.1 25.95 25.03 25.17 -0.87% -1.37% 0% 45174 1.1527 180.27 25.52 0% 0 0% 0 0% 0 0% 0%
20230720 24.66 25.78 24.66 25.39 3.3% 0.04% 0% 53686 1.3625 238.48 25.38 0% 0 0% 0 0% 0 0% 0%
20230719 25.09 25.1 24.5 24.58 -2.34% -0.69% 0% 18345 0.4541 92.06 24.75 0% 0 0% 0 0% 0 0% 0%
20230718 24.52 25.23 24.31 25.17 2.19% 1.21% 0% 27470 0.6833 130.09 24.87 0% 0 0% 0 0% 0 0% 0%
20230717 24.5 24.8 24.11 24.63 1.15% 0.41% 0% 14577 0.3576 68.23 24.53 0% 0 0% 0 0% 0 0% 0%
20230714 24.59 24.64 24.31 24.35 -1.14% -0.2% 0% 12721 0.3104 47.88 24.4 0% 0 0% 0 0% 0 0% 0%
20230713 24.75 24.96 24.47 24.63 -0.69% -0.12% 0% 20551 0.5068 57.81 24.66 0% 0 0% 0 0% 0 0% 0%
20230712 24.98 25.14 24.7 24.8 -0.2% -0.24% 0% 19996 0.4972 44.25 24.86 0% 0 0% 0 0% 0 0% 0%
20230711 24.54 24.89 24.28 24.85 1.22% 1.02% 0% 16889 0.4155 50.31 24.6 0% 0 0% 0 0% 0 0% 0%
20230710 24.75 24.96 24.48 24.55 -0.04% -0.57% 0% 19030 0.4698 43.7 24.69 0% 0 0% 0 0% 0 0% 0%
20230707 24.39 24.68 24.19 24.56 0.49% 0.45% 0% 18168 0.4442 41.05 24.45 0% 0 0% 0 0% 0 0% 0%
20230706 24.91 24.91 24.34 24.44 -1.77% -0.33% 0% 20742 0.5086 64.88 24.52 0% 0 0% 0 0% 0 0% 0%
20230705 24.81 25.3 24.71 24.88 -0.28% -0.36% 0% 29681 0.7412 69.84 24.97 0% 0 0% 0 0% 0 0% 0%
20230704 24.7 25.2 24.7 24.95 0.08% 0% 0% 26574 0.6631 91.74 24.95 0% 0 0% 0 0% 0 0% 0%
20230703 25.25 25.59 24.79 24.93 -2% -0.48% 0% 62516 1.5661 221.78 25.05 0% 0 0% 0 0% 0 0% 0%
20230630 23.46 26.1 23.46 25.44 11.92% 1.11% 0% 103044 2.593 441.52 25.16 0% 0 0% 0 0% 0 0% 0%
20230629 22.6 22.93 22.45 22.73 1.02% 0% 0% 9800 0.2228 62.13 22.73 0% 0 0% 0 0% 0 0% 0%
20230628 22.7 22.86 22.36 22.5 -1.01% 0.04% 0% 8702 0.1957 55.41 22.49 0% 0 0% 0 0% 0 0% 0%
20230627 22.5 22.9 22.35 22.73 1.38% 0.26% 0% 10339 0.2344 65.18 22.67 0% 0 0% 0 0% 0 0% 0%
20230626 22.35 22.78 22.17 22.42 -0.58% -0.09% 0% 12601 0.2828 75.97 22.44 0% 0 0% 0 0% 0 0% 0%
20230621 22.93 23.16 22.55 22.55 -1.7% -0.88% 0% 13170 0.2996 80.8 22.75 0% 0 0% 0 0% 0 0% 0%
20230620 23.11 23.24 22.86 22.94 -0.78% -0.35% 0% 11245 0.2589 70.81 23.02 0% 0 0% 0 0% 0 0% 0%
20230619 23.37 23.56 23.03 23.12 -1.07% -0.47% 0% 13265 0.3082 79.56 23.23 0% 0 0% 0 0% 0 0% 0%
20230616 23.71 23.83 23.19 23.37 -1.39% -0.21% 0% 17513 0.4101 95.61 23.42 0% 0 0% 0 0% 0 0% 0%
20230615 23.13 23.76 22.8 23.7 3% 1.15% 0% 17458 0.409 88.22 23.43 0% 0 0% 0 0% 0 0% 0%
20230614 23.53 23.53 23 23.01 -1.96% -0.82% 0% 13290 0.3083 67.92 23.2 0% 0 0% 0 0% 0 0% 0%
20230613 23.58 23.68 23.38 23.47 -0.13% -0.17% 0% 7550 0.1775 39.25 23.51 0% 0 0% 0 0% 0 0% 0%
20230612 23.5 23.65 22.95 23.5 0% 0.82% 0% 13286 0.3097 65.21 23.31 0% 0 0% 0 0% 0 0% 0%
20230609 23.8 23.87 23.08 23.5 -0.51% 0.34% 0% 15714 0.368 77.39 23.42 0% 0 0% 0 0% 0 0% 0%
20230608 23.52 23.8 23.4 23.62 0.85% 0.04% 0% 13047 0.308 65.47 23.61 0% 0 0% 0 0% 0 0% 0%
20230607 23.9 24 23.41 23.42 -2.29% -0.8% 0% 13492 0.3186 67.51 23.61 0% 0 0% 0 0% 0 0% 0%
20230606 24.59 24.59 23.82 23.97 -2.76% -0.83% 0% 22125 0.5347 114.85 24.17 0% 0 0% 0 0% 0 0% 0%
20230605 24.29 25.27 23.83 24.8 2.06% 1.18% 0% 33854 0.8299 182.55 24.51 0% 0 0% 0 0% 0 0% 0%
20230602 23.5 24.86 23.44 24.3 3.67% -0.08% 0% 33899 0.8245 203.92 24.32 0% 0 0% 0 0% 0 0% 0%
20230601 23.3 23.68 23.17 23.44 0.95% 0% 0% 12461 0.2921 29.37 23.44 0% 0 0% 0 0% 0 0% 0%
20230531 23.6 23.63 23.11 23.22 -1.19% -0.13% 0% 12402 0.2884 27.79 23.25 0% 0 0% 0 0% 0 0% 0%
20230530 23.88 24.09 23.2 23.5 -1.67% -0.38% 0% 17191 0.4056 113.75 23.59 0% 0 0% 0 0% 0 0% 0%
20230529 23.78 23.97 23.62 23.9 0.55% 0.46% 0% 12663 0.3012 85.12 23.79 0% 0 0% 0 0% 0 0% 0%
20230526 23.59 23.88 23.27 23.77 0.55% 0.93% 0% 13738 0.3235 88.31 23.55 0% 0 0% 0 0% 0 0% 0%
20230525 23.6 24.06 23.4 23.64 -0.42% -0.17% 0% 13237 0.3134 82.04 23.68 0% 0 0% 0 0% 0 0% 0%
20230524 23.65 23.9 23.36 23.74 0.17% 0.25% 0% 10335 0.2447 59.61 23.68 0% 0 0% 0 0% 0 0% 0%
20230523 23.6 24.23 23.5 23.7 -0.08% -0.8% 0% 16993 0.406 97.99 23.89 0% 0 0% 0 0% 0 0% 0%
20230522 23.49 23.76 23.16 23.72 0.94% 0.98% 0% 14019 0.3293 78.11 23.49 0% 0 0% 0 0% 0 0% 0%
20230519 23.04 23.5 22.9 23.5 2% 0.82% 0% 13838 0.3226 76.67 23.31 0% 0 0% 0 0% 0 0% 0%
20230518 23.38 23.52 23.03 23.04 -1.41% -0.56% 0% 15410 0.357 82.86 23.17 0% 0 0% 0 0% 0 0% 0%
20230517 23.13 23.38 22.99 23.37 0.47% 0.73% 0% 11265 0.2613 61.55 23.2 0% 0 0% 0 0% 0 0% 0%
20230516 23.17 23.47 22.97 23.26 0.39% 0.35% 0% 15147 0.3511 78.37 23.18 0% 0 0% 0 0% 0 0% 0%
20230515 22.68 23.2 22.64 23.17 1.85% 0.65% 0% 14658 0.3375 72.06 23.02 0% 0 0% 0 0% 0 0% 0%
20230510 22.64 23.15 22.51 22.82 0.75% -0.04% 0% 21651 0.4942 27.29 22.83 0% 0 0% 0 0% 0 0% 0%
20230509 23.6 23.72 22.65 22.65 -4.43% -1.86% 0% 26334 0.6079 121.03 23.08 0% 0 0% 0 0% 0 0% 0%
20230508 23.45 23.91 23.35 23.7 0.81% 0.42% 0% 12414 0.293 51.69 23.6 0% 0 0% 0 0% 0 0% 0%
20230505 24.4 24.4 23.4 23.51 -3.69% -0.8% 0% 20922 0.4958 64.54 23.7 0% 0 0% 0 0% 0 0% 0%
20230504 24.38 24.65 24.35 24.41 -0.37% -0.2% 0% 12413 0.3036 38.95 24.46 0% 0 0% 0 0% 0 0% 0%
20230428 24.66 24.67 24.15 24.5 -0.08% 0.41% 0% 17218 0.4201 52.81 24.4 0% 0 0% 0 0% 0 0% 0%
20230427 24.59 24.87 24.42 24.52 -0.33% -0.37% 0% 12333 0.3035 38 24.61 0% 0 0% 0 0% 0 0% 0%
20230426 24.08 25.13 24.02 24.6 -0.4% -0.4% 0% 20944 0.5174 60.42 24.7 0% 0 0% 0 0% 0 0% 0%
20230425 26.18 26.18 24.67 24.7 -4.45% -1.59% 0% 24093 0.6048 70.55 25.1 0% 0 0% 0 0% 0 0% 0%
20230424 25.77 26.35 25.34 25.85 0.51% -0.04% 0% 16316 0.422 50.67 25.86 0% 0 0% 0 0% 0 0% 0%
20230421 26.8 26.87 25.51 25.72 -4.74% -1.91% 0% 32434 0.8504 101.72 26.22 0% 0 0% 0 0% 0 0% 0%
20230420 27.82 27.88 26.89 27 -4.9% -1.1% 0% 46042 1.2569 157.6 27.3 0% 0 0% 0 0% 0 0% 0%
20230419 26.65 28.81 25.38 28.39 6.69% 5.74% 0% 85682 2.3006 320.47 26.85 0% 0 0% 0 0% 0 0% 0%
20230418 26.8 27.2 26.51 26.61 -1.08% -0.37% 0% 22786 0.6087 106.89 26.71 0% 0 0% 0 0% 0 0% 0%
20230417 26.73 27.03 26.68 26.9 0.67% 0.22% 0% 18016 0.4836 84.14 26.84 0% 0 0% 0 0% 0 0% 0%
20230414 26.99 27.09 26.66 26.72 -0.15% -0.34% 0% 17244 0.4623 79.23 26.81 0% 0 0% 0 0% 0 0% 0%
20230413 27.37 27.7 26.52 26.76 -3.39% -0.48% 0% 32801 0.8821 142.52 26.89 0% 0 0% 0 0% 0 0% 0%
20230412 28.11 28.28 27.61 27.7 -1.6% -0.47% 0% 18306 0.5095 90.18 27.83 0% 0 0% 0 0% 0 0% 0%
20230411 28.16 28.27 28 28.15 0.18% 0.07% 0% 12549 0.353 62.79 28.13 0% 0 0% 0 0% 0 0% 0%
20230410 27.95 28.17 27.69 28.1 0.54% 0.75% 0% 16034 0.4472 77.26 27.89 0% 0 0% 0 0% 0 0% 0%
20230407 28.08 28.45 27.9 27.95 0.04% -0.6% 0% 15994 0.4498 76.97 28.12 0% 0 0% 0 0% 0 0% 0%
20230406 27.82 28.09 27.61 27.94 0.11% 0.07% 0% 15820 0.4417 73.64 27.92 0% 0 0% 0 0% 0 0% 0%
20230404 28.65 28.65 27.68 27.91 -2.92% -0.43% 0% 28497 0.7989 130.81 28.03 0% 0 0% 0 0% 0 0% 0%
20230403 28.8 29 28.52 28.75 -0.86% -0.03% 0% 22201 0.6384 106.43 28.76 0% 0 0% 0 0% 0 0% 0%
20230331 29.15 29.4 28.8 29 -0.51% -0.31% 0% 19319 0.5619 94.85 29.09 0% 0 0% 0 0% 0 0% 0%
20230330 28.38 29.5 28.36 29.15 3.41% 0.69% 0% 28264 0.8182 139.64 28.95 0% 0 0% 0 0% 0 0% 0%
20230329 28.43 28.46 28.08 28.19 -0.28% -0.18% 0% 11902 0.3361 61.86 28.24 0% 0 0% 0 0% 0 0% 0%
20230328 28.55 28.88 28.22 28.27 -0.98% -0.7% 0% 16947 0.4825 86.39 28.47 0% 0 0% 0 0% 0 0% 0%
20230327 29.08 29.19 28.5 28.55 -1.62% -0.52% 0% 17622 0.5057 89.36 28.7 0% 0 0% 0 0% 0 0% 0%
20230324 29.29 29.47 28.9 29.02 -0.14% -0.51% 0% 16664 0.4861 83.8 29.17 0% 0 0% 0 0% 0 0% 0%
20230323 29.11 29.48 28.97 29.06 -0.82% -0.38% 0% 20956 0.6113 28.81 29.17 0% 0 0% 0 0% 0 0% 0%
20230322 29.65 29.66 29.06 29.3 0.9% -0.2% 0% 18848 0.5534 96.2 29.36 0% 0 0% 0 0% 0 0% 0%
20230321 28.22 29.1 28.22 29.04 3.2% 0.62% 0% 24400 0.7043 122.58 28.86 0% 0 0% 0 0% 0 0% 0%
20230320 28.08 28.3 27.51 28.14 0.46% 0.61% 0% 20601 0.5762 101.7 27.97 0% 0 0% 0 0% 0 0% 0%
20230317 28.43 28.56 27.95 28.01 -0.88% -0.74% 0% 17683 0.4991 80.38 28.22 0% 0 0% 0 0% 0 0% 0%
20230316 28.62 28.98 28 28.26 -1.67% -0.81% 0% 13502 0.3847 60.53 28.49 0% 0 0% 0 0% 0 0% 0%
20230315 28.74 29.1 28.6 28.74 0.7% -0.48% 0% 16226 0.4686 68.89 28.88 0% 0 0% 0 0% 0 0% 0%
20230314 28.6 28.65 27.91 28.54 -0.38% 0.85% 0% 19912 0.5635 82.66 28.3 0% 0 0% 0 0% 0 0% 0%
20230313 28.84 29 28.15 28.65 -1.51% 0.35% 0% 22838 0.6521 94.35 28.55 0% 0 0% 0 0% 0 0% 0%
20230310 29.2 29.36 28.86 29.09 -0.99% 0% 0% 17486 0.5086 71.61 29.09 0% 0 0% 0 0% 0 0% 0%
20230309 28.99 29.45 28.94 29.38 1.17% 0.62% 0% 19141 0.5589 79.29 29.2 0% 0 0% 0 0% 0 0% 0%
20230308 29.51 29.52 28.83 29.04 -1.73% -0.31% 0% 19003 0.5535 77.49 29.13 0% 0 0% 0 0% 0 0% 0%
20230307 30.33 30.35 29.54 29.55 -2.54% -1.47% 0% 20601 0.6178 85.79 29.99 0% 0 0% 0 0% 0 0% 0%
20230306 29.27 30.36 29 30.32 3.3% 1.71% 0% 37550 1.1195 156.46 29.81 0% 0 0% 0 0% 0 0% 0%
20230303 29.66 29.95 29.25 29.35 -1.31% -0.54% 0% 22084 0.6517 93.16 29.51 0% 0 0% 0 0% 0 0% 0%
20230302 30.48 30.49 29.72 29.74 -2.11% -0.67% 0% 27070 0.8104 112.92 29.94 0% 0 0% 0 0% 0 0% 0%
20230301 30.03 30.39 30.01 30.38 1.06% 0.5% 0% 15609 0.4719 58.24 30.23 0% 0 0% 0 0% 0 0% 0%
20230228 30.16 30.38 29.8 30.06 -0.3% 0.2% 0% 21659 0.6498 75.05 30 0% 0 0% 0 0% 0 0% 0%
20230227 30.28 31.07 29.96 30.15 -1.28% -0.99% 0% 27270 0.8305 87.52 30.45 0% 0 0% 0 0% 0 0% 0%
20230224 30.6 30.75 30.36 30.54 0.16% -0.03% 0% 14938 0.4563 41.05 30.55 0% 0 0% 0 0% 0 0% 0%
20230223 30.67 31.19 30.38 30.49 -0.81% -0.65% 0% 21214 0.651 53.77 30.69 0% 0 0% 0 0% 0 0% 0%
20230222 31 31.12 30.62 30.74 -1.19% -0.13% 0% 20028 0.6164 44.43 30.78 0% 0 0% 0 0% 0 0% 0%
20230221 31.03 31.54 30.93 31.11 0.32% -0.42% 0% 18509 0.5783 37.33 31.24 0% 0 0% 0 0% 0 0% 0%
20230220 31.14 31.2 30.4 31.01 -0.42% 0.75% 0% 31252 0.962 61.37 30.78 0% 0 0% 0 0% 0 0% 0%
20230217 31.01 31.51 30.88 31.14 -0.32% -0.38% 0% 26865 0.8399 53.15 31.26 0% 0 0% 0 0% 0 0% 0%
20230216 32.62 32.7 30.85 31.24 -4.02% -1.61% 0% 55383 1.7583 107.4 31.75 0% 0 0% 0 0% 0 0% 0%
20230215 32.96 32.96 32.3 32.55 -1.24% 0.09% 0% 32680 1.0627 65.99 32.52 0% 0 0% 0 0% 0 0% 0%
20230214 33.2 33.2 32.54 32.96 -1.02% 0.27% 0% 45359 1.4909 92.56 32.87 0% 0 0% 0 0% 0 0% 0%
20230213 31.78 33.53 31.62 33.3 4.45% 1.28% 0% 74898 2.4625 160.26 32.88 0% 0 0% 0 0% 0 0% 0%
20230210 32 32.73 31.62 31.88 -0.34% -0.93% 0% 45300 1.4579 99.98 32.18 0% 0 0% 0 0% 0 0% 0%
20230209 32.66 33.1 31.36 31.99 -1.51% 0.44% 0% 75844 2.416 167.23 31.85 0% 0 0% 0 0% 0 0% 0%
20230208 31.32 32.89 31.32 32.48 3.97% 0.71% 0% 69186 2.2312 172.99 32.25 0% 0 0% 0 0% 0 0% 0%
20230207 31.06 31.35 30.77 31.24 0.71% 0.42% 0% 24477 0.7615 68.91 31.11 0% 0 0% 0 0% 0 0% 0%
20230206 31.3 31.67 30.75 31.02 -2.05% -0.23% 0% 34825 1.0827 99.98 31.09 0% 0 0% 0 0% 0 0% 0%
20230203 31.76 32.28 31.37 31.67 -0.75% -0.28% 0% 44320 1.4074 135.22 31.76 0% 0 0% 0 0% 0 0% 0%
20230202 31.33 32.03 31.07 31.91 2.7% 0.73% 0% 47495 1.5045 157.12 31.68 0% 0 0% 0 0% 0 0% 0%
20230201 30.63 31.3 30.62 31.07 1.47% 0.32% 0% 34197 1.059 120.36 30.97 0% 0 0% 0 0% 0 0% 0%
20230131 30.01 30.74 30 30.62 1.39% 0.62% 0% 24443 0.7437 88.58 30.43 0% 0 0% 0 0% 0 0% 0%
20230130 30.46 31.35 30.17 30.2 0.57% -1.69% 0% 55200 1.6955 203.63 30.72 0% 0 0% 0 0% 0 0% 0%
20230120 28.88 30.2 28.81 30.03 4.13% 1.93% 0% 44747 1.3183 180.43 29.46 0% 0 0% 0 0% 0 0% 0%
20230119 28.54 29.14 28.25 28.84 1.37% 0.42% 0% 30245 0.8686 96.32 28.72 0% 0 0% 0 0% 0 0% 0%
20230118 28.69 28.69 28.38 28.45 -0.35% -0.21% 0% 13190 0.376 57.27 28.51 0% 0 0% 0 0% 0 0% 0%
20230117 28.49 28.78 28.23 28.55 0.21% 0.18% 0% 19064 0.5433 79.71 28.5 0% 0 0% 0 0% 0 0% 0%
20230116 28.4 28.73 28.23 28.49 0.67% -0.25% 0% 23495 0.671 96.35 28.56 0% 0 0% 0 0% 0 0% 0%
20230113 28.46 28.71 28.08 28.3 -0.35% -0.11% 0% 19787 0.5605 84.06 28.33 0% 0 0% 0 0% 0 0% 0%
20230112 27.96 28.72 27.91 28.4 1.79% -0.14% 0% 24484 0.6963 105.39 28.44 0% 0 0% 0 0% 0 0% 0%
20230111 28.6 28.7 27.9 27.9 -1.69% -1.31% 0% 23244 0.657 100.12 28.27 0% 0 0% 0 0% 0 0% 0%
20230110 28.63 28.83 28.05 28.38 -0.21% -0.18% 0% 23832 0.6775 96.57 28.43 0% 0 0% 0 0% 0 0% 0%
20230109 28.67 28.83 28.39 28.44 0.07% -0.49% 0% 23567 0.6736 96.49 28.58 0% 0 0% 0 0% 0 0% 0%
20230106 28.38 28.83 28.21 28.42 0.18% -0.39% 0% 26438 0.7542 107.7 28.53 0% 0 0% 0 0% 0 0% 0%
20230105 28.2 28.56 27.76 28.37 1.25% 0.32% 0% 24524 0.6936 92.01 28.28 0% 0 0% 0 0% 0 0% 0%
20230104 28.29 28.6 27.92 28.02 -0.95% -0.67% 0% 22453 0.6335 76.02 28.21 0% 0 0% 0 0% 0 0% 0%
20230103 27.51 28.38 27.3 28.29 2.57% 0.57% 0% 24915 0.7009 80.72 28.13 0% 0 0% 0 0% 0 0% 0%
20221230 27.68 27.93 27.38 27.58 0.11% -0.14% 0% 14260 0.3938 30.13 27.62 0% 0 0% 0 0% 0 0% 0%
20221229 27.9 28.12 27.45 27.55 -1.75% -0.76% 0% 18821 0.5225 44.98 27.76 0% 0 0% 0 0% 0 0% 0%
20221228 28.11 28.6 27.8 28.04 -2.64% -0.25% 0% 24592 0.6913 54.28 28.11 0% 0 0% 0 0% 0 0% 0%
20221227 27.7 29.07 27.36 28.8 3.41% 2.38% 0% 40052 1.1266 71.85 28.13 0% 0 0% 0 0% 0 0% 0%
20221226 27 27.96 27 27.85 2.69% 1.31% 0% 23940 0.6581 31.75 27.49 0% 0 0% 0 0% 0 0% 0%
20221223 27.2 27.71 26.96 27.12 -1.24% -0.4% 0% 26163 0.7124 31.79 27.23 0% 0 0% 0 0% 0 0% 0%
20221222 29 29.16 27.3 27.46 -4.65% -2.24% 0% 46111 1.2952 52.02 28.09 0% 0 0% 0 0% 0 0% 0%
20221221 29.89 30.09 28.77 28.8 -4.29% -1.54% 0% 51353 1.502 52.71 29.25 0% 0 0% 0 0% 0 0% 0%
20221220 29.97 30.35 29.69 30.09 0.5% 0.27% 0% 33125 0.9942 34.66 30.01 0% 0 0% 0 0% 0 0% 0%
20221219 31.94 32.03 29.81 29.94 -5.43% -1.9% 0% 57774 1.7635 61.05 30.52 0% 0 0% 0 0% 0 0% 0%
20221216 31 32.74 30.9 31.66 1.05% -0.88% 0% 70600 2.2553 80.89 31.94 0% 0 0% 0 0% 0 0% 0%
20221215 31.2 31.91 30.88 31.33 0% 0.22% 0% 52394 1.638 61.3 31.26 0% 0 0% 0 0% 0 0% 0%
20221214 33.2 33.25 31.25 31.33 -8.98% -2.61% 0% 112582 3.6223 108.52 32.17 0% 0 0% 0 0% 0 0% 0%
20221213 35.04 37.88 33.4 34.42 1.53% -3.1% 0% 173349 6.1567 271.39 35.52 0% 0 0% 0 0% 0 0% 0%
20221209 32.57 33.4 32.22 32.71 0.89% -0.21% 0% 70645 2.3156 135.15 32.78 0% 0 0% 0 0% 0 0% 0%
20221208 32.87 33.66 32.27 32.42 -1.37% -1.28% 0% 96155 3.1577 200.97 32.84 0% 0 0% 0 0% 0 0% 0%
20221207 30 34.4 29.92 32.87 10.86% 1.36% 0% 150198 4.871 360.06 32.43 0% 0 0% 0 0% 0 0% 0%
20221206 28.61 29.66 28.45 29.65 3.64% 1.68% 0% 57873 1.6875 177.65 29.16 0% 0 0% 0 0% 0 0% 0%
20221205 29.8 29.8 28.52 28.61 -2.82% -1.17% 0% 40780 1.1804 129 28.95 0% 0 0% 0 0% 0 0% 0%
20221202 29.07 29.5 28.83 29.44 0.93% 0.48% 0% 25776 0.7552 76.69 29.3 0% 0 0% 0 0% 0 0% 0%
20221201 29 29.66 28.84 29.17 2.24% -0.34% 0% 37317 1.0924 105.29 29.27 0% 0 0% 0 0% 0 0% 0%
20221130 28.59 29.05 28.32 28.53 -0.63% -0.45% 0% 20532 0.5885 58.79 28.66 0% 0 0% 0 0% 0 0% 0%
20221129 28.65 29.15 28.44 28.71 0.91% -0.07% 0% 22283 0.6402 62.17 28.73 0% 0 0% 0 0% 0 0% 0%
20221128 28.44 28.67 28.11 28.45 -1.39% 0.35% 0% 21633 0.6134 55.47 28.35 0% 0 0% 0 0% 0 0% 0%
20221125 29.97 29.97 28.82 28.85 -3.45% -0.76% 0% 31269 0.9089 76.53 29.07 0% 0 0% 0 0% 0 0% 0%
20221124 29 29.94 28.92 29.88 3.43% 0.91% 0% 33851 1.0024 83.36 29.61 0% 0 0% 0 0% 0 0% 0%
20221123 29.28 29.63 28.31 28.89 -1.87% -0.03% 0% 29668 0.8573 72.23 28.9 0% 0 0% 0 0% 0 0% 0%
20221122 30.65 30.67 29.3 29.44 -3.95% -1.27% 0% 44661 1.332 110.93 29.82 0% 0 0% 0 0% 0 0% 0%
20221121 29.7 30.97 29.2 30.65 3.23% 0.69% 0% 61628 1.8759 155.13 30.44 0% 0 0% 0 0% 0 0% 0%
20221118 29 30.08 28.86 29.69 2.59% 0.24% 0% 43243 1.281 114.26 29.62 0% 0 0% 0 0% 0 0% 0%
20221117 29.1 29.25 28.44 28.94 -1.06% 0.73% 0% 23761 0.6826 62.23 28.73 0% 0 0% 0 0% 0 0% 0%
20221116 29.86 30.33 29.15 29.25 -2.01% -0.71% 0% 28133 0.8288 74.01 29.46 0% 0 0% 0 0% 0 0% 0%
20221115 28.68 29.88 28.01 29.85 5.74% 1.91% 0% 47106 1.3797 124.42 29.29 0% 0 0% 0 0% 0 0% 0%
20221114 28.76 29.13 28.09 28.23 -3.91% -1.16% 0% 48791 1.3937 133.67 28.56 0% 0 0% 0 0% 0 0% 0%
20221111 29.7 30.07 29.29 29.38 1.38% -0.78% 0% 35008 1.0366 105.6 29.61 0% 0 0% 0 0% 0 0% 0%
20221110 29.36 29.58 28.81 28.98 -1.5% -0.34% 0% 29370 0.8541 86.12 29.08 0% 0 0% 0 0% 0 0% 0%
20221109 29.75 30.05 29.37 29.42 -1.61% -0.84% 0% 33645 0.9984 100.37 29.67 0% 0 0% 0 0% 0 0% 0%
20221108 29.53 30.5 29.08 29.9 1.77% 0.98% 0% 48103 1.4244 146.61 29.61 0% 0 0% 0 0% 0 0% 0%
20221107 29.31 29.84 29.18 29.38 0.27% -0.27% 0% 33717 0.9932 107.73 29.46 0% 0 0% 0 0% 0 0% 0%
20221104 28.72 29.44 28.43 29.3 2.92% 0.79% 0% 35595 1.0348 106.86 29.07 0% 0 0% 0 0% 0 0% 0%
20221103 28.27 29.34 28.26 28.47 -0.7% -0.94% 0% 32822 0.9432 91.33 28.74 0% 0 0% 0 0% 0 0% 0%
20221102 28.01 28.98 27.89 28.67 2.39% 0.28% 0% 25548 0.7303 69.84 28.59 0% 0 0% 0 0% 0 0% 0%
20221101 27.18 28.16 27.18 28 2.08% 0.79% 0% 25907 0.7197 65.68 27.78 0% 0 0% 0 0% 0 0% 0%
20221031 26.67 27.9 26.5 27.43 2.2% 0.04% 0% 29893 0.8198 72.07 27.42 0% 0 0% 0 0% 0 0% 0%
20221028 28.18 28.22 26.7 26.84 -5.59% -2.29% 0% 41952 1.1523 97.31 27.47 0% 0 0% 0 0% 0 0% 0%
20221027 29.07 29.88 28.41 28.43 -2.03% -1.97% 0% 30572 0.8866 72.63 29 0% 0 0% 0 0% 0 0% 0%
20221026 28.59 29.26 28.1 29.02 2.36% 0.87% 0% 26823 0.7717 60.78 28.77 0% 0 0% 0 0% 0 0% 0%
20221025 28.44 28.93 27.8 28.35 -0.8% 0.46% 0% 32850 0.927 68.45 28.22 0% 0 0% 0 0% 0 0% 0%
20221024 28.88 29.61 28.4 28.58 0.25% -1.69% 0% 50518 1.4684 104.05 29.07 0% 0 0% 0 0% 0 0% 0%
20221021 29.71 29.92 27.81 28.51 -4.04% 0.11% 0% 59253 1.6876 123.36 28.48 0% 0 0% 0 0% 0 0% 0%
20221020 29.88 30.16 28.98 29.71 -0.5% 0.44% 0% 37000 1.0946 83.13 29.58 0% 0 0% 0 0% 0 0% 0%
20221019 30.39 30.57 29.61 29.86 -1.26% -0.47% 0% 42256 1.2675 89.29 30 0% 0 0% 0 0% 0 0% 0%
20221018 30.6 31.1 30.17 30.24 -0.72% -0.85% 0% 37786 1.1525 76.94 30.5 0% 0 0% 0 0% 0 0% 0%
20221017 29.89 30.57 29.65 30.46 0.93% 0.53% 0% 42671 1.2929 75.44 30.3 0% 0 0% 0 0% 0 0% 0%
20220720 44.08 44.5 43.1 43.85 -0.07% 0.8% 0% 25715 1.1187 79.11 43.5 0% 0 0% 0 0% 0 0% 0%
20220719 43.28 45.3 42.9 43.88 1.62% -0.99% 0% 39820 1.765 119.5 44.32 0% 0 0% 0 0% 0 0% 0%
20220718 42.69 43.49 41.77 43.18 1.15% 1.15% 0% 29221 1.2473 79.05 42.69 0% 0 0% 0 0% 0 0% 0%
20220715 42.85 43.89 42.4 42.69 -0.7% -1% 0% 32886 1.4182 86.46 43.12 0% 0 0% 0 0% 0 0% 0%
20220714 41.31 43.87 41.3 42.99 3.34% 0.35% 0% 37147 1.5915 90.98 42.84 0% 0 0% 0 0% 0 0% 0%
20220713 40.99 41.71 40.21 41.6 1.51% 1.34% 0% 28453 1.1681 61.18 41.05 0% 0 0% 0 0% 0 0% 0%
20220712 42.82 43.2 40.98 40.98 -3.37% -2.01% 0% 30971 1.2952 61.08 41.82 0% 0 0% 0 0% 0 0% 0%
20220711 43.29 44.11 41.8 42.41 -2.03% -0.61% 0% 34613 1.4769 63.69 42.67 0% 0 0% 0 0% 0 0% 0%
20220708 44.39 44.83 43.14 43.29 -2.5% -0.98% 0% 31662 1.3842 53.62 43.72 0% 0 0% 0 0% 0 0% 0%
20220707 44.79 45.13 43.42 44.4 -1.27% 0.32% 0% 32816 1.4526 50.56 44.26 0% 0 0% 0 0% 0 0% 0%
20220706 45.84 45.94 44.36 44.97 -2.47% 0% 0% 38649 1.7382 61.25 44.97 0% 0 0% 0 0% 0 0% 0%
20220705 45.3 47 44.49 46.11 1.61% 0.44% 0% 60316 2.7689 100.07 45.91 0% 0 0% 0 0% 0 0% 0%
20220704 45.67 45.96 44.5 45.38 -1.41% 0.07% 0% 40845 1.8525 69.69 45.35 0% 0 0% 0 0% 0 0% 0%
20220701 46.68 47.5 45.1 46.03 -0.17% -0.2% 0% 53554 2.4701 93.83 46.12 0% 0 0% 0 0% 0 0% 0%
20220630 43.16 46.88 42.86 46.11 7.96% 2.06% 0% 70881 3.2021 128.67 45.18 0% 0 0% 0 0% 0 0% 0%
20220629 45.51 45.76 42.54 42.71 -7.33% -2.62% 0% 74602 3.2717 142.72 43.86 0% 0 0% 0 0% 0 0% 0%
20220628 44.66 46.64 44.5 46.09 2.4% 0.22% 0% 71104 3.27 149.62 45.99 0% 0 0% 0 0% 0 0% 0%
20220627 44.35 45.77 43.35 45.01 4.72% 0.74% 0% 91837 4.1036 193.73 44.68 0% 0 0% 0 0% 0 0% 0%
20220624 38.75 44.44 38.5 42.98 11.72% 1.37% 0% 101332 4.2967 221.33 42.4 0% 0 0% 0 0% 0 0% 0%
20220623 37.71 38.5 37.22 38.47 2.02% 1.26% 0% 29213 1.1098 66.8 37.99 0% 0 0% 0 0% 0 0% 0%
20220622 38.81 39.28 37.65 37.71 -2.63% -1.98% 0% 26944 1.0366 63.21 38.47 0% 0 0% 0 0% 0 0% 0%
20220621 40.49 40.49 38.13 38.73 -3.78% -0.62% 0% 43113 1.6803 100.84 38.97 0% 0 0% 0 0% 0 0% 0%
20220620 40.14 41.28 39.82 40.25 1.18% -0.69% 0% 39599 1.605 94.8 40.53 0% 0 0% 0 0% 0 0% 0%
20220617 39.18 40.1 39.01 39.78 0.18% 0.3% 0% 27274 1.0818 62.4 39.66 0% 0 0% 0 0% 0 0% 0%
20220616 39.55 40.36 39.28 39.71 0.08% -0.15% 0% 31200 1.2409 67.5 39.77 0% 0 0% 0 0% 0 0% 0%
20220615 41.4 41.99 39.68 39.68 -3.62% -2.29% 0% 54531 2.2144 118.55 40.61 0% 0 0% 0 0% 0 0% 0%
20220614 39.68 41.83 39.29 41.17 2.11% 1.3% 0% 64048 2.6031 148 40.64 0% 0 0% 0 0% 0 0% 0%
20220613 38.66 40.95 38.65 40.32 3.57% 0.5% 0% 58085 2.3302 142.98 40.12 0% 0 0% 0 0% 0 0% 0%
20220610 37.26 39.15 37.25 38.93 3.34% 1.04% 0% 38995 1.5025 89.49 38.53 0% 0 0% 0 0% 0 0% 0%
20220609 37.53 38.1 37.07 37.67 -1% 0.27% 0% 23676 0.8894 55 37.57 0% 0 0% 0 0% 0 0% 0%
20220608 38.39 38.95 37.2 38.05 -0.89% 0.11% 0% 34102 1.2961 80.77 38.01 0% 0 0% 0 0% 0 0% 0%
20220607 39.63 39.86 37.92 38.39 -3.08% -0.31% 0% 50698 1.9525 122.13 38.51 0% 0 0% 0 0% 0 0% 0%
20220606 39.09 40.6 38.5 39.61 1.54% 0.05% 0% 50960 2.0177 134.76 39.59 0% 0 0% 0 0% 0 0% 0%
20220602 37.6 39.38 37 39.01 3.47% 1.01% 0% 55164 2.1305 149.59 38.62 0% 0 0% 0 0% 0 0% 0%
20220601 37.25 38.07 36.88 37.7 1.43% 0.37% 0% 40915 1.5368 119.97 37.56 0% 0 0% 0 0% 0 0% 0%
20220531 36.93 37.29 36.23 37.17 0% 1.12% 0% 30720 1.1293 93.13 36.76 0% 0 0% 0 0% 0 0% 0%
20220530 37.28 37.51 36.51 37.17 0.22% 0.7% 0% 35787 1.3209 108.64 36.91 0% 0 0% 0 0% 0 0% 0%
20220527 33.97 38.5 33.97 37.09 8.99% 0.82% 0% 76790 2.825 242.64 36.79 0% 0 0% 0 0% 0 0% 0%
20220526 34.22 34.5 32.84 34.03 0.09% 1.46% 0% 26268 0.8811 91.15 33.54 0% 0 0% 0 0% 0 0% 0%
20220525 34.21 34.98 33.67 34 -0.61% -0.32% 0% 22333 0.7618 78.95 34.11 0% 0 0% 0 0% 0 0% 0%
20220524 36 36.4 34.2 34.21 -5.91% -3.14% 0% 34794 1.2289 117.13 35.32 0% 0 0% 0 0% 0 0% 0%
20220523 35.86 36.5 35.4 36.36 1.68% 0.69% 0% 26340 0.9512 93.6 36.11 0% 0 0% 0 0% 0 0% 0%
20220520 34.88 36.55 34.71 35.76 2.67% -0.22% 0% 36575 1.3109 129.03 35.84 0% 0 0% 0 0% 0 0% 0%
20220519 34.51 35.15 34.15 34.83 -0.91% 0.37% 0% 20302 0.7044 72.55 34.7 0% 0 0% 0 0% 0 0% 0%
20220518 36.18 36.22 35.14 35.15 -2.01% -1.18% 0% 24032 0.8549 84.43 35.57 0% 0 0% 0 0% 0 0% 0%
20220517 34.76 36.19 34.18 35.87 2.4% 1.67% 0% 32891 1.1604 107.65 35.28 0% 0 0% 0 0% 0 0% 0%
20220516 35.1 35.8 34.38 35.03 0.06% -0.03% 0% 22897 0.8022 74.18 35.04 0% 0 0% 0 0% 0 0% 0%
20220513 35.4 35.85 34.9 35.01 -0.28% -0.62% 0% 23961 0.8442 72.72 35.23 0% 0 0% 0 0% 0 0% 0%
20220512 35.39 35.85 34.66 35.11 -0.85% -0.03% 0% 24459 0.8591 66.75 35.12 0% 0 0% 0 0% 0 0% 0%
20220511 34.92 36.45 34.35 35.41 2.28% -0.98% 0% 44868 1.6047 118.21 35.76 0% 0 0% 0 0% 0 0% 0%
20220510 33.6 34.89 33.3 34.62 1.67% 0.61% 0% 26204 0.9018 67.78 34.41 0% 0 0% 0 0% 0 0% 0%
20220509 33.16 35.07 33.16 34.05 1.76% -0.82% 0% 27222 0.9345 65.58 34.33 0% 0 0% 0 0% 0 0% 0%
20220506 33.13 34.05 32.99 33.46 -1.79% 0.06% 0% 25607 0.8562 57.02 33.44 0% 0 0% 0 0% 0 0% 0%
20220505 33.68 34.84 33.68 34.07 -0.21% -0.84% 0% 32244 1.108 66.31 34.36 0% 0 0% 0 0% 0 0% 0%
20220429 32.19 34.54 31.93 34.14 7.02% 1.79% 0% 44741 1.5008 87.04 33.54 0% 0 0% 0 0% 0 0% 0%
20220428 32.87 33.19 31.51 31.9 -3.68% -0.9% 0% 36641 1.1793 67.78 32.19 0% 0 0% 0 0% 0 0% 0%
20220427 30.88 33.49 30.12 33.12 4.15% 3.76% 0% 49837 1.591 88.87 31.92 0% 0 0% 0 0% 0 0% 0%
20220426 35.73 35.98 31.24 31.8 -10.7% -4.7% 0% 62897 2.0987 115.06 33.37 0% 0 0% 0 0% 0 0% 0%
20220425 36.15 37.17 35.35 35.61 -1.87% -2.06% 0% 42618 1.5496 83.36 36.36 0% 0 0% 0 0% 0 0% 0%
20220422 35.3 38.29 35.13 36.29 1.85% -1.49% 0% 36390 1.3405 64.47 36.84 0% 0 0% 0 0% 0 0% 0%
20220421 38.5 38.9 35.3 35.63 -7.72% -3.42% 0% 50152 1.8499 79.85 36.89 0% 0 0% 0 0% 0 0% 0%
20220420 39.71 40.2 38.23 38.61 -3.18% -1.63% 0% 43223 1.6967 66.1 39.25 0% 0 0% 0 0% 0 0% 0%
20220419 37.18 40.48 37.18 39.88 7.2% 1.12% 0% 64615 2.5482 90.27 39.44 0% 0 0% 0 0% 0 0% 0%
20220418 38.01 38.25 36.01 37.45 -2.45% 0.4% 0% 44015 1.6419 60.65 37.3 0% 0 0% 0 0% 0 0% 0%
20220415 38.81 39.19 37.7 38.39 -2.04% 0.03% 0% 43155 1.6561 60.77 38.38 0% 0 0% 0 0% 0 0% 0%
20220414 39.19 40.36 38.3 39.19 -0.03% -0.36% 0% 43105 1.6952 60.53 39.33 0% 0 0% 0 0% 0 0% 0%
20220413 41 41.48 38.97 39.2 -5.11% -2.07% 0% 48027 1.9223 65.38 40.03 0% 0 0% 0 0% 0 0% 0%
20220412 40.99 42.19 40.61 41.31 -0.86% -0.1% 0% 59240 2.4497 77.73 41.35 0% 0 0% 0 0% 0 0% 0%
20220411 39.1 42 37.93 41.67 4.1% 4.18% 0% 93908 3.7566 118.33 40 0% 0 0% 0 0% 0 0% 0%
20220408 40.63 42.35 39.17 40.03 -2.13% -1.89% 0% 90574 3.6954 120.19 40.8 0% 0 0% 0 0% 0 0% 0%
20220407 39.35 41.99 39.11 40.9 3.28% -0.51% 0% 105086 4.3196 151.31 41.11 0% 0 0% 0 0% 0 0% 0%
20220401 34.79 40.18 34.49 38.29 9.87% 0.16% 0% 110448 4.2224 161.08 38.23 0% 0 0% 0 0% 0 0% 0%
20220331 35.92 36.39 34.83 34.85 -4.23% -1.75% 0% 38192 1.3548 58.28 35.47 0% 0 0% 0 0% 0 0% 0%
20220330 34.6 36.45 34.51 36.39 3.94% 1.51% 0% 50483 1.8099 77.57 35.85 0% 0 0% 0 0% 0 0% 0%
20220329 37.02 37.08 34.46 35.01 -5.58% -1.66% 0% 67589 2.4062 106.4 35.6 0% 0 0% 0 0% 0 0% 0%
20220328 37.51 38.39 36.52 37.08 -1.83% -0.78% 0% 82177 3.0709 146.46 37.37 0% 0 0% 0 0% 0 0% 0%
20220325 36.36 39.21 36.12 37.77 3.88% 0.08% 0% 106957 4.0368 217.39 37.74 0% 0 0% 0 0% 0 0% 0%
20220324 34.4 36.5 33.6 36.36 4.03% 2.57% 0% 75496 2.6764 173.94 35.45 0% 0 0% 0 0% 0 0% 0%
20220323 33.88 36.18 33.01 34.95 4.3% 1.33% 0% 79951 2.7579 203.65 34.49 0% 0 0% 0 0% 0 0% 0%
20220322 35.37 35.48 33.33 33.51 -4.12% -1.44% 0% 44048 1.4978 127.65 34 0% 0 0% 0 0% 0 0% 0%
20220321 34.92 37 34.61 34.95 -0.57% -1.58% 0% 55900 1.9852 174.65 35.51 0% 0 0% 0 0% 0 0% 0%
20220318 37 37.22 34.8 35.15 -5.43% -1.32% 0% 36410 1.2971 124.44 35.62 0% 0 0% 0 0% 0 0% 0%
20220317 36.27 38.36 36.25 37.17 1.25% -0.67% 0% 38907 1.456 142.44 37.42 0% 0 0% 0 0% 0 0% 0%
20220316 36.5 36.88 33.7 36.71 3.47% 3.64% 0% 30527 1.0814 110.97 35.42 0% 0 0% 0 0% 0 0% 0%
20220315 36.53 37.3 35.44 35.48 -2.87% -2.58% 0% 20324 0.7403 76.62 36.42 0% 0 0% 0 0% 0 0% 0%
20220311 38.03 38.8 37.05 38.28 -0.47% 0.71% 0% 17642 0.6705 65.92 38.01 0% 0 0% 0 0% 0 0% 0%
20220310 38.98 39.15 37.81 38.46 2.75% -0.26% 0% 21514 0.8296 76.84 38.56 0% 0 0% 0 0% 0 0% 0%
20220309 37.82 38.51 36.08 37.43 -1.42% 0.16% 0% 21678 0.8102 64.82 37.37 0% 0 0% 0 0% 0 0% 0%
20220308 38.99 39.88 37.7 37.97 -2.54% -2.27% 0% 24049 0.9344 64.41 38.85 0% 0 0% 0 0% 0 0% 0%
20220307 41 41.68 38.88 38.96 -5.39% -2.09% 0% 28404 1.1302 70.95 39.79 0% 0 0% 0 0% 0 0% 0%
20220304 41.56 43.05 41.09 41.18 -2.99% -1.77% 0% 24754 1.0378 60.35 41.92 0% 0 0% 0 0% 0 0% 0%
20220303 43.05 43.73 42.3 42.45 -0.91% -0.98% 0% 24181 1.0367 60.85 42.87 0% 0 0% 0 0% 0 0% 0%
20220302 42.07 42.98 41.6 42.84 1.06% 0.99% 0% 22560 0.9569 54.74 42.42 0% 0 0% 0 0% 0 0% 0%
20220301 43.17 43.47 41.8 42.39 -0.96% 0.31% 0% 22737 0.9608 55.52 42.26 0% 0 0% 0 0% 0 0% 0%
20220228 41.75 43.34 41.21 42.8 0.94% 1.04% 0% 28458 1.2055 70.04 42.36 0% 0 0% 0 0% 0 0% 0%
20220225 43.04 43.9 42.09 42.4 0.28% -0.8% 0% 29040 1.2411 74.57 42.74 0% 0 0% 0 0% 0 0% 0%
20220224 43.6 44.48 41.37 42.28 -4.11% -1.79% 0% 56799 2.445 149.55 43.05 0% 0 0% 0 0% 0 0% 0%
20220223 41.06 44.5 40.08 44.09 7.41% 3.28% 0% 65445 2.7937 190.68 42.69 0% 0 0% 0 0% 0 0% 0%
20220222 40.71 42.58 40.5 41.05 0.86% -0.77% 0% 55432 2.2934 181.92 41.37 0% 0 0% 0 0% 0 0% 0%
20220221 38.78 42.65 38.78 40.7 7.22% -0.85% 0% 56039 2.3006 150.94 41.05 0% 0 0% 0 0% 0 0% 0%
20220218 39 39.09 37.76 37.96 -2.79% -0.42% 0% 20101 0.7663 42.68 38.12 0% 0 0% 0 0% 0 0% 0%
20220217 38.3 40.96 38.05 39.05 1.59% -1.09% 0% 35143 1.3874 57.38 39.48 0% 0 0% 0 0% 0 0% 0%
20220216 38.25 38.89 37.66 38.44 1.32% 0.23% 0% 18395 0.7054 24.31 38.35 0% 0 0% 0 0% 0 0% 0%
20220215 36.71 38.88 36.7 37.94 2.96% -0.13% 0% 23159 0.8798 25.87 37.99 0% 0 0% 0 0% 0 0% 0%
20220214 36.01 37.35 35.51 36.85 2.19% 0.49% 0% 18135 0.6651 17.31 36.67 0% 0 0% 0 0% 0 0% 0%
20220211 37.45 37.73 35.8 36.06 -4.58% -1.45% 0% 26703 0.9771 22.76 36.59 0% 0 0% 0 0% 0 0% 0%
20220210 39.3 39.4 37.31 37.79 -3.79% -0.42% 0% 21527 0.8169 16.99 37.95 0% 0 0% 0 0% 0 0% 0%
20220209 38.95 39.28 37.6 39.28 1.66% 1.63% 0% 19238 0.7435 13.88 38.65 0% 0 0% 0 0% 0 0% 0%
20211203 59 62.77 58.95 60.77 3.24% -0.21% 0% 81811 4.9822 82.83 60.9 0% 0 0% 0 0% 0 0% 0%
20211202 60.43 61.9 58.5 58.86 -3.46% -1.72% 0% 84387 5.054 78.86 59.89 0% 0 0% 0 0% 0 0% 0%
20211201 64.5 65.7 60.42 60.97 -7.61% -1.9% 0% 113808 7.073 111.61 62.15 0% 0 0% 0 0% 0 0% 0%
20211130 70.53 72.44 65.47 65.99 -6.44% -3.57% 0% 92171 6.3069 102.41 68.43 0% 0 0% 0 0% 0 0% 0%
20211129 64.98 71.58 64.83 70.53 4.37% 2.16% 0% 82953 5.7268 93.59 69.04 0% 0 0% 0 0% 0 0% 0%
20211126 68.98 69.9 65.53 67.58 -3.43% 0.03% 0% 77165 5.2131 83.89 67.56 0% 0 0% 0 0% 0 0% 0%
20211125 67.11 69.98 66.32 69.98 3.52% 2.1% 0% 74792 5.1264 81.25 68.54 0% 0 0% 0 0% 0 0% 0%
20211124 68 69.37 64.95 67.6 -2.01% 0.97% 0% 90936 6.0885 92.37 66.95 0% 0 0% 0 0% 0 0% 0%
20211123 66.51 70.7 65.79 68.99 2.99% 0.54% 0% 90792 6.2304 92.74 68.62 0% 0 0% 0 0% 0 0% 0%
20211122 66 69.5 64 66.99 0.74% 0.13% 0% 109504 7.3254 111.2 66.9 0% 0 0% 0 0% 0 0% 0%
20211119 57.52 66.66 56.8 66.5 15.27% 7.15% 0% 143010 8.8745 138.74 62.06 0% 0 0% 0 0% 0 0% 0%
20211118 58.6 59.95 56.21 57.69 -3.24% -0.41% 0% 74924 4.3405 69.08 57.93 0% 0 0% 0 0% 0 0% 0%
20211117 59.5 61.45 57.3 59.62 1.88% 0.2% 0% 88639 5.2743 82.64 59.5 0% 0 0% 0 0% 0 0% 0%
20211116 57.3 61.78 56.01 58.52 1.11% -1.15% 0% 98496 5.8307 91.88 59.2 0% 0 0% 0 0% 0 0% 0%
20211115 60.88 61 56.36 57.88 -5.47% -0.6% 0% 112294 6.5391 104.15 58.23 0% 0 0% 0 0% 0 0% 0%
20211112 59 62.59 58 61.23 5.57% 1.47% 0% 101910 6.1488 97.96 60.34 0% 0 0% 0 0% 0 0% 0%
20211111 54.81 62.38 54.6 58 4.2% -1.56% 0% 134628 7.9327 127.48 58.92 0% 0 0% 0 0% 0 0% 0%
20211110 49.81 57.7 48.71 55.66 10.37% 4.02% 0% 138085 7.3886 124.08 53.51 0% 0 0% 0 0% 0 0% 0%
20211109 51.04 53.08 49.4 50.43 -0.96% -0.83% 0% 97264 4.9457 89.49 50.85 0% 0 0% 0 0% 0 0% 0%
20211108 45.38 50.92 45.32 50.92 8.11% 6.33% 0% 113300 5.4265 99.88 47.89 0% 0 0% 0 0% 0 0% 0%
20211105 51.44 54.9 46.02 47.1 -9.87% -5.78% 0% 155550 7.776 144.47 49.99 0% 0 0% 0 0% 0 0% 0%
20211104 48.5 52.45 48.2 52.26 9.15% 3.14% 0% 105777 5.3602 105.99 50.67 0% 0 0% 0 0% 0 0% 0%
20211103 47.5 50.49 45.83 47.88 0.17% -0.77% 0% 102501 4.9461 99.27 48.25 0% 0 0% 0 0% 0 0% 0%
20211102 47.98 50.99 47.23 47.8 -1.65% -1.71% 0% 108439 5.2736 112.33 48.63 0% 0 0% 0 0% 0 0% 0%
20211101 44.33 52.46 44.1 48.6 9.31% 0.98% 0% 139574 6.7177 151.64 48.13 0% 0 0% 0 0% 0 0% 0%
20211029 40.49 46 40.4 44.46 9.35% 1.53% 0% 130543 5.716 137.85 43.79 0% 0 0% 0 0% 0 0% 0%
20211028 39.37 42 37.99 40.66 7.42% 1.78% 0% 131909 5.27 134.89 39.95 0% 0 0% 0 0% 0 0% 0%
20211027 36.59 38.41 35.84 37.85 1.45% 1.47% 0% 81175 3.0279 79.4 37.3 0% 0 0% 0 0% 0 0% 0%
20211026 40.24 41.17 36.61 37.31 -7.14% -3.82% 0% 103768 4.0252 104.1 38.79 0% 0 0% 0 0% 0 0% 0%
20211025 38.78 43.9 37.73 40.18 3.29% -0.62% 0% 122261 4.9435 133.31 40.43 0% 0 0% 0 0% 0 0% 0%
20211022 38.58 40.17 37.52 38.9 -3.67% 0.41% 0% 116323 4.5066 129.45 38.74 0% 0 0% 0 0% 0 0% 0%
20211021 34.15 40.8 33.59 40.38 18.24% 9.91% 0% 124785 4.5843 134.21 36.74 0% 0 0% 0 0% 0 0% 0%
20211020 34 35.45 33.5 34.15 -1.75% -0.58% 0% 59139 2.0316 59.56 34.35 0% 0 0% 0 0% 0 0% 0%
20211019 35.98 37.27 34.6 34.76 -4.71% -2.28% 0% 72079 2.5638 69.74 35.57 0% 0 0% 0 0% 0 0% 0%
20211018 35.9 37.48 35.25 36.48 0.52% 0.41% 0% 103108 3.7454 87.62 36.33 0% 0 0% 0 0% 0 0% 0%
20211015 36.82 38.77 36 36.29 -3.18% -1.97% 0% 85001 3.1471 72.53 37.02 0% 0 0% 0 0% 0 0% 0%
20211014 34.51 39.77 34.13 37.48 6.51% 2.8% 0% 118133 4.3074 95.92 36.46 0% 0 0% 0 0% 0 0% 0%
20211013 32 35.88 31.55 35.19 8.28% 3.84% 0% 105473 3.5748 78.73 33.89 0% 0 0% 0 0% 0 0% 0%
20211012 31.3 33.57 30.6 32.5 2.49% 1.94% 0% 75486 2.4068 50.72 31.88 0% 0 0% 0 0% 0 0% 0%
20211011 31.6 32.61 28.5 31.71 -2.76% 3.29% 0% 84231 2.5855 48.97 30.7 0% 0 0% 0 0% 0 0% 0%
20211008 32 35.09 31.9 32.61 -1.15% -2.83% 0% 111221 3.7329 61.59 33.56 0% 0 0% 0 0% 0 0% 0%
20210930 31.8 34.99 29.51 32.99 5.74% 2.74% 0% 137619 4.4195 62.82 32.11 0% 0 0% 0 0% 0 0% 0%
20210929 30.99 33.1 30 31.2 -6.02% -0.89% 0% 142500 4.4852 50.23 31.48 0% 0 0% 0 0% 0 0% 0%
20210928 33.52 36.86 32.3 33.2 -0.9% -4.27% 0% 237084 8.2209 50.79 34.68 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