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亚康301085
    4. 返回上一页 刷新
股票代码（例：sz301085）       377条   (进入N亚康股票专站) N亚康股票成本分析
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 62.17 63.35 61.36 62.87 3.18% 0.43% 0% 41245 2.5818 135.73 62.6 0% 0 0% 0 0% 0 0% 0%
20230927 60 62.4 59.5 60.93 0.36% -0.26% 0% 29400 1.796 96.4 61.09 0% 0 0% 0 0% 0 0% 0%
20230926 59.75 62.06 59.74 60.71 0.71% -0.43% 0% 27151 1.6553 86.61 60.97 0% 0 0% 0 0% 0 0% 0%
20230925 61.5 61.88 59.67 60.28 -2.13% -0.9% 0% 27106 1.6489 79.74 60.83 0% 0 0% 0 0% 0 0% 0%
20230922 57.61 62.2 57.61 61.59 5.86% 1.45% 0% 44409 2.696 125.57 60.71 0% 0 0% 0 0% 0 0% 0%
20230921 58.02 59.88 57.8 58.18 -1.14% -1.04% 0% 27160 1.5967 75.35 58.79 0% 0 0% 0 0% 0 0% 0%
20230920 60.58 62.6 58.78 58.85 1.89% -3.33% 0% 44991 2.739 124.2 60.88 0% 0 0% 0 0% 0 0% 0%
20230919 59.41 59.49 57.3 57.76 -3.27% -0.43% 0% 21848 1.2674 56.7 58.01 0% 0 0% 0 0% 0 0% 0%
20230918 61.33 61.8 59.35 59.71 -2.1% -0.53% 0% 19075 1.145 44.83 60.03 0% 0 0% 0 0% 0 0% 0%
20230915 61.11 62.18 60 60.99 -0.02% -0.34% 0% 22699 1.3891 50.76 61.2 0% 0 0% 0 0% 0 0% 0%
20230914 63.7 64.6 60.5 61 -4.39% -1.77% 0% 35153 2.1831 72.19 62.1 0% 0 0% 0 0% 0 0% 0%
20230913 65.65 65.87 62.69 63.8 -5.55% -0.08% 0% 35406 2.2605 62.93 63.85 0% 0 0% 0 0% 0 0% 0%
20230912 64.03 68.8 63.73 67.55 4% 0.93% 0% 48346 3.2359 84.81 66.93 0% 0 0% 0 0% 0 0% 0%
20230911 63.87 66.61 62.55 64.95 0.87% 1.06% 0% 37605 2.4167 61.67 64.27 0% 0 0% 0 0% 0 0% 0%
20230908 66 66.33 62.71 64.39 -3.03% 0.42% 0% 37464 2.4022 58.46 64.12 0% 0 0% 0 0% 0 0% 0%
20230907 67.49 68.29 65.48 66.4 -3.57% -0.21% 0% 36179 2.4074 54.18 66.54 0% 0 0% 0 0% 0 0% 0%
20230906 67.01 69.35 66.36 68.86 -1.42% 1.31% 0% 43612 2.9641 59.54 67.97 0% 0 0% 0 0% 0 0% 0%
20230905 71.52 75.48 68.78 69.85 -1.74% -3.5% 0% 60428 4.374 82.81 72.38 0% 0 0% 0 0% 0 0% 0%
20230904 71.44 72.6 70.16 71.09 -0.49% -0.17% 0% 41097 2.9265 49.33 71.21 0% 0 0% 0 0% 0 0% 0%
20230901 75.15 75.83 70.71 71.44 -3.29% -1.15% 0% 57451 4.1518 68.67 72.27 0% 0 0% 0 0% 0 0% 0%
20230831 75.46 80 72.91 73.87 5.08% -2.35% 0% 101380 7.669 130.78 75.65 0% 0 0% 0 0% 0 0% 0%
20230830 68.23 70.81 66.66 70.3 3.22% 2.24% 0% 60160 4.1367 77.61 68.76 0% 0 0% 0 0% 0 0% 0%
20230829 62.31 69.69 62.27 68.11 7.19% 1.2% 0% 61710 4.1533 82.76 67.3 0% 0 0% 0 0% 0 0% 0%
20230828 71.31 72.8 62.42 63.54 -4.31% -3.63% 0% 64212 4.2338 85.15 65.93 0% 0 0% 0 0% 0 0% 0%
20230825 70 74.19 66.01 66.4 -11.19% -4.32% 0% 80926 5.6163 108.79 69.4 0% 0 0% 0 0% 0 0% 0%
20230824 79.67 81 74.64 74.77 0.3% -4.09% 0% 98055 7.6439 161.69 77.96 0% 0 0% 0 0% 0 0% 0%
20230823 76.02 77.5 73.73 74.55 -7.39% -0.77% 0% 77377 5.8132 141.66 75.13 0% 0 0% 0 0% 0 0% 0%
20230822 81 83.39 75.88 80.5 11.62% 1.78% 0% 136275 10.7786 292.04 79.09 0% 0 0% 0 0% 0 0% 0%
20230821 60.11 72.12 59.98 72.12 20% 3.59% 0% 58997 4.1074 143.33 69.62 0% 0 0% 0 0% 0 0% 0%
20230818 65 65 60.07 60.1 -7.08% -2.97% 0% 38254 2.3695 81.44 61.94 0% 0 0% 0 0% 0 0% 0%
20230817 65.9 65.9 61 64.68 -2.22% 1.06% 0% 38019 2.4334 81.26 64 0% 0 0% 0 0% 0 0% 0%
20230816 66.01 67.5 64.3 66.15 -1.49% 0.35% 0% 42712 2.8157 98.71 65.92 0% 0 0% 0 0% 0 0% 0%
20230815 70 70.6 66.8 67.15 -2.55% -1.06% 0% 54508 3.6996 134.9 67.87 0% 0 0% 0 0% 0 0% 0%
20230814 58.38 70.96 57.17 68.91 16.19% 5.72% 0% 76171 4.9646 199.4 65.18 0% 0 0% 0 0% 0 0% 0%
20230811 59.33 61.83 59.15 59.31 0.03% -1.95% 0% 23015 1.3922 67.15 60.49 0% 0 0% 0 0% 0 0% 0%
20230810 60.06 61.45 59.05 59.29 -2.79% -1.07% 0% 26149 1.567 79.79 59.93 0% 0 0% 0 0% 0 0% 0%
20230809 63.92 64.18 60.82 60.99 -5.27% -1.82% 0% 31335 1.9466 103.17 62.12 0% 0 0% 0 0% 0 0% 0%
20230808 67.93 67.93 64.25 64.38 -5.25% -1.62% 0% 41314 2.7036 146.47 65.44 0% 0 0% 0 0% 0 0% 0%
20230807 65.5 70 64.87 67.95 5.53% 0.44% 0% 67276 4.5511 266.74 67.65 0% 0 0% 0 0% 0 0% 0%
20230804 61.58 66.89 61.32 64.39 4.51% -0.28% 0% 50491 3.2601 240.83 64.57 0% 0 0% 0 0% 0 0% 0%
20230803 61.24 62.18 60.32 61.61 -1.42% 0.67% 0% 17685 1.0824 93.57 61.2 0% 0 0% 0 0% 0 0% 0%
20230802 61.69 62.9 59.69 62.5 1.82% 1.73% 0% 26311 1.6166 131.62 61.44 0% 0 0% 0 0% 0 0% 0%
20230801 60.85 61.38 58.91 61.38 1.12% 2.06% 0% 19425 1.1682 93.32 60.14 0% 0 0% 0 0% 0 0% 0%
20230731 60.92 61.51 59.69 60.7 0.36% -0.26% 0% 13160 0.8009 61.35 60.86 0% 0 0% 0 0% 0 0% 0%
20230728 61.05 61.68 60.2 60.48 -0.88% -0.18% 0% 13252 0.803 55.85 60.59 0% 0 0% 0 0% 0 0% 0%
20230727 61.69 62.62 61 61.02 -1.94% -0.89% 0% 12916 0.7953 47.45 61.57 0% 0 0% 0 0% 0 0% 0%
20230726 64.15 64.15 61.9 62.23 -2.99% -0.53% 0% 14548 0.9101 51.38 62.56 0% 0 0% 0 0% 0 0% 0%
20230725 64 65.24 62.37 64.15 1.41% 0.25% 0% 19866 1.2713 69.29 63.99 0% 0 0% 0 0% 0 0% 0%
20230724 62 64.68 61.49 63.26 1.43% 0.13% 0% 16106 1.0175 54.58 63.18 0% 0 0% 0 0% 0 0% 0%
20230721 63.3 63.98 61.7 62.37 -1.58% -0.42% 0% 19523 1.2228 63.51 62.63 0% 0 0% 0 0% 0 0% 0%
20230720 65.75 66.5 62.7 63.37 -3.62% -1.02% 0% 27016 1.7295 80.5 64.02 0% 0 0% 0 0% 0 0% 0%
20230719 66.24 68.5 65.35 65.75 1.12% -1.26% 0% 27406 1.825 79.12 66.59 0% 0 0% 0 0% 0 0% 0%
20230718 66.17 67.5 64.68 65.02 -1.74% -1.02% 0% 23122 1.5188 65.36 65.69 0% 0 0% 0 0% 0 0% 0%
20230717 67.25 68.6 65.73 66.17 -2.53% -0.78% 0% 28518 1.902 78.56 66.69 0% 0 0% 0 0% 0 0% 0%
20230714 65.8 69.4 65.61 67.89 2.57% -0.01% 0% 45037 3.0578 120.27 67.9 0% 0 0% 0 0% 0 0% 0%
20230713 64.8 66.29 63.61 66.19 3.18% 1.55% 0% 26023 1.6963 66.36 65.18 0% 0 0% 0 0% 0 0% 0%
20230712 66.19 66.88 64.15 64.15 -3.08% -1.41% 0% 23159 1.507 58.98 65.07 0% 0 0% 0 0% 0 0% 0%
20230711 65.34 66.7 64.52 66.19 0.64% 0.7% 0% 23519 1.546 48.1 65.73 0% 0 0% 0 0% 0 0% 0%
20230710 66.18 66.48 64.73 65.77 -0.62% 0.18% 0% 22895 1.5031 48.78 65.65 0% 0 0% 0 0% 0 0% 0%
20230707 69.4 69.4 64 66.18 -4.5% 0.08% 0% 51477 3.4043 103.44 66.13 0% 0 0% 0 0% 0 0% 0%
20230706 67.05 69.96 67 69.3 3.59% 0.41% 0% 46910 3.2375 88.56 69.02 0% 0 0% 0 0% 0 0% 0%
20230705 68.67 69.5 66.9 66.9 -2.58% -1.53% 0% 27359 1.8587 50.37 67.94 0% 0 0% 0 0% 0 0% 0%
20230704 69.03 70.2 68.22 68.67 -0.52% -0.33% 0% 31292 2.156 47.13 68.9 0% 0 0% 0 0% 0 0% 0%
20230703 72.99 72.99 66.1 69.03 -2.14% 0.13% 0% 45410 3.1307 60.78 68.94 0% 0 0% 0 0% 0 0% 0%
20230630 68.84 70.7 67.4 70.54 2.31% 1.51% 0% 42905 2.9815 53.79 69.49 0% 0 0% 0 0% 0 0% 0%
20230629 70.3 70.6 66.99 68.95 -4.78% 0.52% 0% 58913 4.0407 65.25 68.59 0% 0 0% 0 0% 0 0% 0%
20230628 71.1 74.07 69.6 72.41 3.52% 0.95% 0% 72673 5.2129 77.72 71.73 0% 0 0% 0 0% 0 0% 0%
20230627 71.58 72.52 66 69.95 -2.13% 0.82% 0% 45079 3.1274 43.83 69.38 0% 0 0% 0 0% 0 0% 0%
20230626 74.6 75.6 69.78 71.47 -4.11% -0.85% 0% 49984 3.6029 46.62 72.08 0% 0 0% 0 0% 0 0% 0%
20230621 77 77.45 74.5 74.53 -3.09% -1.47% 0% 51857 3.9227 45.27 75.64 0% 0 0% 0 0% 0 0% 0%
20230620 81 81.5 75.79 76.91 -9.24% -1.27% 0% 86000 6.699 71.72 77.9 0% 0 0% 0 0% 0 0% 0%
20230619 86.5 87.9 80.69 84.74 -0.33% 0.83% 0% 84252 7.0809 73.96 84.04 0% 0 0% 0 0% 0 0% 0%
20230616 80.71 88.66 80.71 85.02 3.36% 0.16% 0% 93425 7.9299 87.03 84.88 0% 0 0% 0 0% 0 0% 0%
20230615 84.55 87 81 82.26 -4.56% -1.83% 0% 81538 6.8321 80.76 83.79 0% 0 0% 0 0% 0 0% 0%
20230614 93 93 83.44 86.19 -4.87% -0.67% 0% 111358 9.6628 121.2 86.77 0% 0 0% 0 0% 0 0% 0%
20230613 76.19 90.6 73.9 90.6 20% 8.91% 0% 113298 9.4257 130.93 83.19 0% 0 0% 0 0% 0 0% 0%
20230612 71 77.88 70.1 75.5 3.59% 1.11% 0% 126323 9.432 145.29 74.67 0% 0 0% 0 0% 0 0% 0%
20230609 76.67 77.72 68 72.88 -2.98% 1.19% 0% 125004 9.003 154.29 72.02 0% 0 0% 0 0% 0 0% 0%
20230608 79.97 88.88 74.47 75.12 -5.43% -5.75% 0% 161896 12.903 244.85 79.7 0% 0 0% 0 0% 0 0% 0%
20230607 61.5 79.43 61.5 79.43 20% 14.45% 0% 154758 10.7402 260.09 69.4 0% 0 0% 0 0% 0 0% 0%
20230606 60 68 58.88 66.19 16.7% 6.74% 0% 147389 9.1402 289.6 62.01 0% 0 0% 0 0% 0 0% 0%
20230605 47.49 56.72 47.49 56.72 19.99% 6.02% 0% 51220 2.7403 117.84 53.5 0% 0 0% 0 0% 0 0% 0%
20230602 46.9 48 46.39 47.27 0.79% 0.19% 0% 35245 1.663 77.59 47.18 0% 0 0% 0 0% 0 0% 0%
20230601 45.55 48.3 45.55 46.9 1.63% -0.97% 0% 44866 2.1249 128.48 47.36 0% 0 0% 0 0% 0 0% 0%
20230531 45.95 46.77 45.45 46.15 -1.14% 0.22% 0% 37495 1.7266 103.07 46.05 0% 0 0% 0 0% 0 0% 0%
20230530 47.14 47.22 45 46.68 2.82% 1.15% 0% 44450 2.0514 101.66 46.15 0% 0 0% 0 0% 0 0% 0%
20230529 44.5 46.61 44.44 45.4 2.97% -0.46% 0% 55310 2.5229 137.3 45.61 0% 0 0% 0 0% 0 0% 0%
20230526 40.88 46.02 40.3 44.09 6.24% 0.71% 0% 58122 2.5446 158.51 43.78 0% 0 0% 0 0% 0 0% 0%
20230525 39.9 42.31 39.9 41.5 2.77% 1.15% 0% 33133 1.3596 98.09 41.03 0% 0 0% 0 0% 0 0% 0%
20230524 40 41.2 39.77 40.5 0.87% -0.12% 0% 21220 0.8604 61.13 40.55 0% 0 0% 0 0% 0 0% 0%
20230523 41.23 41.23 39.97 40.15 -2.64% -0.84% 0% 19110 0.7738 51.44 40.49 0% 0 0% 0 0% 0 0% 0%
20230522 41.78 42.4 41 41.24 -0.17% -0.51% 0% 23182 0.961 56.62 41.45 0% 0 0% 0 0% 0 0% 0%
20230519 42.14 42.63 40.81 41.31 -3.68% -0.34% 0% 34257 1.4198 69.28 41.45 0% 0 0% 0 0% 0 0% 0%
20230518 43.45 43.45 41.42 42.89 0.94% 0.63% 0% 54721 2.3322 107.65 42.62 0% 0 0% 0 0% 0 0% 0%
20230517 39.8 42.58 39.51 42.49 5.96% 3.31% 0% 30167 1.2407 57.09 41.13 0% 0 0% 0 0% 0 0% 0%
20230516 41.88 41.88 39.72 40.1 -4.25% -0.74% 0% 20607 0.8326 37.19 40.4 0% 0 0% 0 0% 0 0% 0%
20230515 42.33 42.67 40.68 41.88 -0.36% 0.65% 0% 20836 0.867 35.6 41.61 0% 0 0% 0 0% 0 0% 0%
20230510 44.97 46.46 43.69 44.68 -1.13% -0.29% 0% 31638 1.4178 54.12 44.81 0% 0 0% 0 0% 0 0% 0%
20230509 46.79 47.57 45.06 45.19 -5% -2.16% 0% 42320 1.9548 68.24 46.19 0% 0 0% 0 0% 0 0% 0%
20230508 48.53 50.01 46.31 47.57 -1.78% -0.48% 0% 46219 2.2091 69.59 47.8 0% 0 0% 0 0% 0 0% 0%
20230505 49.95 50.15 46.6 48.43 -2.26% 0.69% 0% 64242 3.09 94.77 48.1 0% 0 0% 0 0% 0 0% 0%
20230504 47.51 51.14 45.8 49.55 9.58% 1.62% 0% 97052 4.7321 148.92 48.76 0% 0 0% 0 0% 0 0% 0%
20230428 37.2 45.22 37.2 45.22 20.01% 7.33% 0% 63875 2.6911 95.12 42.13 0% 0 0% 0 0% 0 0% 0%
20230427 37.95 40.35 36.93 37.68 3.46% -2.91% 0% 63670 2.4709 92.25 38.81 0% 0 0% 0 0% 0 0% 0%
20230426 39 39.34 35.91 36.42 -7.45% -1.99% 0% 52892 1.9657 75.82 37.16 0% 0 0% 0 0% 0 0% 0%
20230425 44.13 44.17 38.3 39.35 -12.46% -2.57% 0% 69150 2.7933 107.79 40.39 0% 0 0% 0 0% 0 0% 0%
20230424 46.41 47.14 44.25 44.95 -4.28% -0.97% 0% 58780 2.6681 107.95 45.39 0% 0 0% 0 0% 0 0% 0%
20230421 50.23 51 46.8 46.96 -8.46% -3.91% 0% 79174 3.8695 165.49 48.87 0% 0 0% 0 0% 0 0% 0%
20230420 44.3 52.5 44.25 51.3 17.12% 5.97% 0% 103706 5.0202 240.06 48.41 0% 0 0% 0 0% 0 0% 0%
20230419 42.89 46.48 42.47 43.8 1.98% -0.52% 0% 69296 3.0514 176.78 44.03 0% 0 0% 0 0% 0 0% 0%
20230418 40.54 43.25 39.47 42.95 5.09% 3.89% 0% 53798 2.2238 136.61 41.34 0% 0 0% 0 0% 0 0% 0%
20230417 41.37 43.43 40.32 40.87 -1.21% -1.57% 0% 29699 1.2332 77.49 41.52 0% 0 0% 0 0% 0 0% 0%
20230414 41.68 41.7 39.8 41.37 0.46% 1.1% 0% 28505 1.1664 72.1 40.92 0% 0 0% 0 0% 0 0% 0%
20230413 42.48 42.48 41.08 41.18 -3.83% -1.41% 0% 37852 1.581 93.2 41.77 0% 0 0% 0 0% 0 0% 0%
20230412 40.83 43.11 39.93 42.82 4.9% 2.54% 0% 46116 1.9259 106.55 41.76 0% 0 0% 0 0% 0 0% 0%
20230411 39.56 41.33 39.2 40.82 3.87% 0.96% 0% 38783 1.5681 78.53 40.43 0% 0 0% 0 0% 0 0% 0%
20230410 40.77 41.29 39.01 39.3 -4.1% -1.97% 0% 32064 1.2856 63.37 40.09 0% 0 0% 0 0% 0 0% 0%
20230407 40.13 41.5 39.32 40.98 2.68% 0.84% 0% 34405 1.3982 67.96 40.64 0% 0 0% 0 0% 0 0% 0%
20230406 41.03 41.29 39.38 39.91 -2.73% -0.27% 0% 34429 1.3778 64.24 40.02 0% 0 0% 0 0% 0 0% 0%
20230404 40.72 42.19 40.04 41.03 0.76% -0.34% 0% 49582 2.0413 92.62 41.17 0% 0 0% 0 0% 0 0% 0%
20230403 38.81 40.95 38.41 40.72 4.95% 2.41% 0% 46334 1.8421 85.04 39.76 0% 0 0% 0 0% 0 0% 0%
20230331 38.6 38.87 37.18 38.8 0.39% 1.94% 0% 38911 1.4808 68.52 38.06 0% 0 0% 0 0% 0 0% 0%
20230330 40.22 40.7 38.6 38.65 -6.51% -2.1% 0% 48829 1.928 86.04 39.48 0% 0 0% 0 0% 0 0% 0%
20230329 41.53 42.5 40.3 41.34 -0.29% -0.46% 0% 63654 2.6434 124.46 41.53 0% 0 0% 0 0% 0 0% 0%
20230328 42.9 44.59 41.39 41.46 1.89% -3.38% 0% 86289 3.703 192.17 42.91 0% 0 0% 0 0% 0 0% 0%
20230327 40.06 40.88 39.49 40.69 1.6% 1.22% 0% 47489 1.9089 114.25 40.2 0% 0 0% 0 0% 0 0% 0%
20230324 39.7 40.33 38.88 40.05 -0.17% 0.88% 0% 40227 1.5971 99.28 39.7 0% 0 0% 0 0% 0 0% 0%
20230323 38.51 40.85 37.8 40.12 4.21% 1.42% 0% 56859 2.2496 146.23 39.56 0% 0 0% 0 0% 0 0% 0%
20230322 36.1 38.58 36.1 38.5 5.39% 1.96% 0% 49888 1.8836 133.16 37.76 0% 0 0% 0 0% 0 0% 0%
20230321 36.5 36.77 34.8 36.53 -4.62% 1.81% 0% 47522 1.7049 129.27 35.88 0% 0 0% 0 0% 0 0% 0%
20230320 38.5 39.54 37.38 38.3 -0.7% 0.03% 0% 48110 1.842 149.51 38.29 0% 0 0% 0 0% 0 0% 0%
20230317 37.45 38.77 37.25 38.57 7.26% 1.26% 0% 60620 2.3088 202.78 38.09 0% 0 0% 0 0% 0 0% 0%
20230316 36.75 37 35.76 35.96 -3.02% -0.66% 0% 22050 0.7982 75.3 36.2 0% 0 0% 0 0% 0 0% 0%
20230315 37.39 37.7 36.9 37.08 -0.22% -0.3% 0% 20189 0.7508 64.68 37.19 0% 0 0% 0 0% 0 0% 0%
20230314 38.39 38.53 37.01 37.16 -4.08% -1.14% 0% 33985 1.2776 98.24 37.59 0% 0 0% 0 0% 0 0% 0%
20230313 38.48 38.75 37.42 38.74 1.6% 1.18% 0% 33898 1.2978 98.21 38.29 0% 0 0% 0 0% 0 0% 0%
20230310 37.74 38.67 37.58 38.13 0.16% -0.13% 0% 25993 0.9925 75.9 38.18 0% 0 0% 0 0% 0 0% 0%
20230309 38.31 38.36 37.33 38.07 -1.37% 0.69% 0% 25477 0.9632 69.74 37.81 0% 0 0% 0 0% 0 0% 0%
20230308 37.48 38.6 37.33 38.6 3.04% 1.05% 0% 26881 1.0269 72.4 38.2 0% 0 0% 0 0% 0 0% 0%
20230307 38.27 38.4 37.23 37.46 -2.32% -0.58% 0% 21852 0.8233 57 37.68 0% 0 0% 0 0% 0 0% 0%
20230306 38.88 38.94 38 38.35 -1.54% 0.08% 0% 23686 0.9076 59.62 38.32 0% 0 0% 0 0% 0 0% 0%
20230303 38.91 39.38 37.8 38.95 -1.09% 0.96% 0% 39261 1.5146 90.23 38.58 0% 0 0% 0 0% 0 0% 0%
20230302 39.46 39.9 38.81 39.38 0.05% 0.05% 0% 45402 1.787 101.29 39.36 0% 0 0% 0 0% 0 0% 0%
20230301 38.4 39.59 38.08 39.36 2.79% 0.49% 0% 54296 2.1266 109.31 39.17 0% 0 0% 0 0% 0 0% 0%
20230228 38.57 38.93 37.41 38.29 3.18% 0.37% 0% 38649 1.4746 77.2 38.15 0% 0 0% 0 0% 0 0% 0%
20230227 38.38 38.68 37.04 37.11 -4.18% -1.36% 0% 31121 1.1709 59.19 37.62 0% 0 0% 0 0% 0 0% 0%
20230224 37.08 39.8 36.8 38.73 5.1% 0.55% 0% 45348 1.7468 83.04 38.52 0% 0 0% 0 0% 0 0% 0%
20230223 38.2 38.32 36.5 36.85 -4.04% -0.89% 0% 36313 1.3501 58.12 37.18 0% 0 0% 0 0% 0 0% 0%
20230222 37.45 38.93 37.17 38.4 0.63% 0.42% 0% 33787 1.2919 52.54 38.24 0% 0 0% 0 0% 0 0% 0%
20230221 39.03 39.55 37.85 38.16 -3.05% -1.4% 0% 41597 1.6096 62.02 38.7 0% 0 0% 0 0% 0 0% 0%
20230220 37.86 39.96 37.53 39.36 6.06% 1.03% 0% 63234 2.4633 90.16 38.96 0% 0 0% 0 0% 0 0% 0%
20230217 38.83 40.59 37.02 37.11 -4.43% -2.34% 0% 62513 2.3753 84.91 38 0% 0 0% 0 0% 0 0% 0%
20230216 39.95 41.85 38.53 38.83 -0.92% -3.67% 0% 89132 3.5925 127.26 40.31 0% 0 0% 0 0% 0 0% 0%
20230215 38.3 39.39 38.07 39.19 1.53% 0.82% 0% 45617 1.7733 69.16 38.87 0% 0 0% 0 0% 0 0% 0%
20230214 38.98 39.95 38.07 38.6 -0.85% -0.95% 0% 54996 2.143 87.38 38.97 0% 0 0% 0 0% 0 0% 0%
20230213 38.93 39.67 37.83 38.93 -2.6% 0.78% 0% 62350 2.4088 106.26 38.63 0% 0 0% 0 0% 0 0% 0%
20230210 40.5 41.89 38.81 39.97 2.62% -0.97% 0% 97171 3.922 189.42 40.36 0% 0 0% 0 0% 0 0% 0%
20230209 37.5 40.77 37.4 38.95 0% 0.36% 0% 69402 2.6933 156.65 38.81 0% 0 0% 0 0% 0 0% 0%
20230208 37.77 40.88 37.77 38.95 3.59% -0.31% 0% 67139 2.6228 173.8 39.07 0% 0 0% 0 0% 0 0% 0%
20230207 36.5 39.28 35 37.6 1.7% 1.48% 0% 79384 2.9412 230.36 37.05 0% 0 0% 0 0% 0 0% 0%
20230206 36 37.94 35.69 36.97 2.84% 0.16% 0% 82873 3.0588 305.15 36.91 0% 0 0% 0 0% 0 0% 0%
20230203 32.35 36.77 31.8 35.95 11.89% 4.93% 0% 73151 2.5064 351.4 34.26 0% 0 0% 0 0% 0 0% 0%
20230202 32.06 33.55 31.99 32.13 -1.14% -1.41% 0% 29411 0.9584 204.65 32.59 0% 0 0% 0 0% 0 0% 0%
20230201 31.09 32.68 30.94 32.5 5.01% 2.07% 0% 20343 0.6477 156.97 31.84 0% 0 0% 0 0% 0 0% 0%
20230131 30.89 31.18 30.67 30.95 0.19% 0.1% 0% 10490 0.3244 85.01 30.92 0% 0 0% 0 0% 0 0% 0%
20230130 30.7 31.13 30.56 30.89 1.48% 0.13% 0% 14619 0.451 122.51 30.85 0% 0 0% 0 0% 0 0% 0%
20230120 30.32 30.78 30.16 30.44 -0.16% -0.03% 0% 13537 0.4122 116.13 30.45 0% 0 0% 0 0% 0 0% 0%
20230119 29.56 30.98 29.46 30.49 3.43% 0.13% 0% 19862 0.6048 162.14 30.45 0% 0 0% 0 0% 0 0% 0%
20230118 29.19 29.7 28.8 29.48 1.8% 0.31% 0% 10926 0.3211 102.96 29.39 0% 0 0% 0 0% 0 0% 0%
20230117 29.14 29.42 28.76 28.96 -1.13% -0.62% 0% 7293 0.2125 71.14 29.14 0% 0 0% 0 0% 0 0% 0%
20230116 28.98 29.59 28.98 29.29 1.63% -0.14% 0% 8216 0.241 80.21 29.33 0% 0 0% 0 0% 0 0% 0%
20230113 29.03 29.34 28.68 28.82 -1.4% -0.48% 0% 6755 0.1956 66.68 28.96 0% 0 0% 0 0% 0 0% 0%
20230112 29.49 29.8 28.82 29.23 -0.61% -0.41% 0% 16467 0.4833 169.5 29.35 0% 0 0% 0 0% 0 0% 0%
20230111 29.51 29.8 29.2 29.41 -0.17% -0.24% 0% 12899 0.3802 149.15 29.48 0% 0 0% 0 0% 0 0% 0%
20230110 29.33 29.7 29.3 29.46 0.44% -0.1% 0% 6782 0.2 85.73 29.49 0% 0 0% 0 0% 0 0% 0%
20230109 29.5 29.95 29.22 29.33 -0.58% -0.41% 0% 11361 0.3346 144.66 29.45 0% 0 0% 0 0% 0 0% 0%
20230106 29.28 29.88 28.93 29.5 1.1% 0.44% 0% 13596 0.3993 188.59 29.37 0% 0 0% 0 0% 0 0% 0%
20230105 29.3 29.51 29.05 29.18 -0.41% -0.31% 0% 7444 0.2179 113.04 29.27 0% 0 0% 0 0% 0 0% 0%
20230104 29.24 29.62 29.04 29.3 0.21% -0.1% 0% 7227 0.212 106.52 29.33 0% 0 0% 0 0% 0 0% 0%
20230103 27.87 29.24 27.87 29.24 4.95% 1.6% 0% 9130 0.2628 119.57 28.78 0% 0 0% 0 0% 0 0% 0%
20221230 27.54 28.28 27.23 27.86 1.68% -0.11% 0% 6116 0.1706 66.89 27.89 0% 0 0% 0 0% 0 0% 0%
20221229 27.39 27.99 27.3 27.4 -0.11% -0.87% 0% 4045 0.1118 44.21 27.64 0% 0 0% 0 0% 0 0% 0%
20221228 27.98 28 27.43 27.43 -1.51% -0.87% 0% 6379 0.1765 65.77 27.67 0% 0 0% 0 0% 0 0% 0%
20221227 28.11 28.11 27.55 27.85 -0.43% 0.29% 0% 5683 0.1578 59.41 27.77 0% 0 0% 0 0% 0 0% 0%
20221226 27.84 28.17 27.65 27.97 0.47% 0.43% 0% 6391 0.178 66.89 27.85 0% 0 0% 0 0% 0 0% 0%
20221223 27.29 28.17 26.9 27.84 2.02% 0.32% 0% 5006 0.1389 51.46 27.75 0% 0 0% 0 0% 0 0% 0%
20221222 27.56 28.02 27.02 27.29 -0.37% -0.91% 0% 7549 0.2079 76.48 27.54 0% 0 0% 0 0% 0 0% 0%
20221221 28.2 28.48 27.34 27.39 -2.91% -1.33% 0% 10132 0.2813 103.67 27.76 0% 0 0% 0 0% 0 0% 0%
20221220 29.2 30.2 28.16 28.21 -2.12% -2.69% 0% 14518 0.4209 163.17 28.99 0% 0 0% 0 0% 0 0% 0%
20221219 28.98 29.28 28.18 28.82 0.88% -0.07% 0% 9799 0.2826 120.56 28.84 0% 0 0% 0 0% 0 0% 0%
20221216 29.91 29.91 28.5 28.57 -5.08% -1.75% 0% 16428 0.4778 198.19 29.08 0% 0 0% 0 0% 0 0% 0%
20221215 29.79 30.55 29.52 30.1 1.04% -0.13% 0% 8902 0.2683 118.79 30.14 0% 0 0% 0 0% 0 0% 0%
20221214 30.03 30.36 29.59 29.79 0.13% -0.5% 0% 5130 0.1536 61.08 29.94 0% 0 0% 0 0% 0 0% 0%
20221213 30.18 30.29 29.64 29.75 -1.42% -0.53% 0% 5601 0.1675 72.08 29.91 0% 0 0% 0 0% 0 0% 0%
20221212 30.22 30.39 29.71 30.18 -0.13% 0.03% 0% 7094 0.214 91.36 30.17 0% 0 0% 0 0% 0 0% 0%
20221209 30.5 30.52 30.1 30.22 -1.02% -0.33% 0% 5162 0.1565 67.92 30.32 0% 0 0% 0 0% 0 0% 0%
20221208 30.76 30.86 30 30.53 -1.13% 0.1% 0% 6616 0.2018 85.44 30.5 0% 0 0% 0 0% 0 0% 0%
20221207 30.8 31 30.5 30.88 -0.32% 0.46% 0% 4710 0.1448 58.73 30.74 0% 0 0% 0 0% 0 0% 0%
20221206 30.95 31.32 30.85 30.98 -0.42% -0.16% 0% 5784 0.1795 65.07 31.03 0% 0 0% 0 0% 0 0% 0%
20221205 30.9 31.4 30.57 31.11 1.63% 0.48% 0% 11254 0.3484 119.75 30.96 0% 0 0% 0 0% 0 0% 0%
20221202 29.5 30.88 29.21 30.61 3.76% 0.53% 0% 10481 0.3191 113.72 30.45 0% 0 0% 0 0% 0 0% 0%
20221201 28.8 29.62 28.77 29.5 3.15% 0.85% 0% 7510 0.2197 73.45 29.25 0% 0 0% 0 0% 0 0% 0%
20221130 29.49 29.49 28.52 28.6 -2.52% -0.49% 0% 8545 0.2456 71.25 28.74 0% 0 0% 0 0% 0 0% 0%
20221129 28.7 29.43 28.7 29.34 2.23% 0.65% 0% 5650 0.1647 44.93 29.15 0% 0 0% 0 0% 0 0% 0%
20221128 29 29.49 28.41 28.7 -2.38% -0.59% 0% 6557 0.1893 48.33 28.87 0% 0 0% 0 0% 0 0% 0%
20221125 29.99 29.99 29.32 29.4 -1.21% -0.27% 0% 7103 0.2094 52.57 29.48 0% 0 0% 0 0% 0 0% 0%
20221124 29.94 30.66 29.68 29.76 0.2% -0.87% 0% 9874 0.2964 70.18 30.02 0% 0 0% 0 0% 0 0% 0%
20221123 31.38 31.38 29 29.7 -4.1% 0.03% 0% 14417 0.428 100.68 29.69 0% 0 0% 0 0% 0 0% 0%
20221122 31.59 32 30.8 30.97 -2.15% -1.15% 0% 10442 0.3272 80.99 31.33 0% 0 0% 0 0% 0 0% 0%
20221121 31.52 31.87 31.2 31.65 0.83% 0.32% 0% 7662 0.2417 60.07 31.55 0% 0 0% 0 0% 0 0% 0%
20221118 32.7 32.7 31.31 31.39 -4.09% -1.94% 0% 15665 0.5014 123.6 32.01 0% 0 0% 0 0% 0 0% 0%
20221117 32.2 32.75 31.6 32.73 2.92% 1.68% 0% 20854 0.6713 174.85 32.19 0% 0 0% 0 0% 0 0% 0%
20221116 31.38 32.27 31.1 31.8 1.86% -0.31% 0% 14388 0.459 131.22 31.9 0% 0 0% 0 0% 0 0% 0%
20221115 30.38 31.74 30.3 31.22 1.89% -0.19% 0% 13023 0.4074 110.56 31.28 0% 0 0% 0 0% 0 0% 0%
20221114 30.19 30.65 29.88 30.64 1.66% 0.76% 0% 8149 0.2478 65.27 30.41 0% 0 0% 0 0% 0 0% 0%
20221111 30.9 31.45 30.04 30.14 -1.08% -2.21% 0% 13556 0.4178 95.95 30.82 0% 0 0% 0 0% 0 0% 0%
20221110 30.43 30.86 30.2 30.47 0.13% -0.42% 0% 10247 0.3136 74.29 30.6 0% 0 0% 0 0% 0 0% 0%
20221109 31 31 30.16 30.43 -1.52% -0.16% 0% 7297 0.2224 53.55 30.48 0% 0 0% 0 0% 0 0% 0%
20221108 30.64 30.9 29.87 30.9 0.82% 1.31% 0% 9930 0.3029 70.15 30.5 0% 0 0% 0 0% 0 0% 0%
20221107 30.5 31 30.42 30.65 0.36% 0.03% 0% 8534 0.2615 61.73 30.64 0% 0 0% 0 0% 0 0% 0%
20221104 30.69 31 30.3 30.54 -0.33% 0.1% 0% 9344 0.2851 66.11 30.51 0% 0 0% 0 0% 0 0% 0%
20221103 31.27 31.39 30.45 30.64 -1.79% -0.45% 0% 11041 0.3398 78.6 30.78 0% 0 0% 0 0% 0 0% 0%
20221102 30.8 31.8 30.35 31.2 0.78% 0.22% 0% 20896 0.6504 152.05 31.13 0% 0 0% 0 0% 0 0% 0%
20221101 31.1 31.37 30.33 30.96 -0.64% 0.23% 0% 17041 0.5264 134.95 30.89 0% 0 0% 0 0% 0 0% 0%
20221031 30.2 32.23 30.1 31.16 5.7% -0.1% 0% 26147 0.8156 215.48 31.19 0% 0 0% 0 0% 0 0% 0%
20221028 29.5 30.37 29.15 29.48 -0.51% -0.97% 0% 10571 0.3147 98.42 29.77 0% 0 0% 0 0% 0 0% 0%
20221027 30.18 30.4 29.57 29.63 -0.47% -1.27% 0% 8687 0.2607 83.9 30.01 0% 0 0% 0 0% 0 0% 0%
20221026 28.5 30.14 28.46 29.77 4.9% 0.92% 0% 12898 0.3805 122.7 29.5 0% 0 0% 0 0% 0 0% 0%
20221025 28.93 29.37 28.33 28.38 -2.14% -1.08% 0% 7915 0.2271 77.49 28.69 0% 0 0% 0 0% 0 0% 0%
20221024 29.98 29.98 28.8 29 -0.68% -1.46% 0% 11930 0.3511 125.68 29.43 0% 0 0% 0 0% 0 0% 0%
20221021 28.8 29.48 28.4 29.2 1.39% 0.07% 0% 10364 0.3024 116.7 29.18 0% 0 0% 0 0% 0 0% 0%
20221020 28.62 29.61 28.5 28.8 0% -0.86% 0% 10133 0.2944 123.31 29.05 0% 0 0% 0 0% 0 0% 0%
20221019 28.44 29.19 28.3 28.8 0.07% -0.03% 0% 9519 0.2742 119.99 28.81 0% 0 0% 0 0% 0 0% 0%
20221018 27.87 29.54 27.75 28.78 3.27% 0.77% 0% 14263 0.4074 186.38 28.56 0% 0 0% 0 0% 0 0% 0%
20221017 27.36 28.36 27 27.87 2.31% -0.32% 0% 8052 0.2251 118.28 27.96 0% 0 0% 0 0% 0 0% 0%
20220720 30.69 30.85 30.13 30.5 0.03% 0.43% 0% 7300 0.2217 72.63 30.37 0% 0 0% 0 0% 0 0% 0%
20220719 29.58 30.5 29.38 30.49 3.01% 0.89% 0% 12049 0.3641 119.26 30.22 0% 0 0% 0 0% 0 0% 0%
20220718 28.7 29.8 28.7 29.6 3.14% 0.78% 0% 7910 0.2323 76.86 29.37 0% 0 0% 0 0% 0 0% 0%
20220715 29.54 29.66 28.39 28.7 -2.88% -0.83% 0% 11134 0.3222 107.61 28.94 0% 0 0% 0 0% 0 0% 0%
20220714 29.4 29.68 29 29.55 0.44% 0.48% 0% 5746 0.169 57.61 29.41 0% 0 0% 0 0% 0 0% 0%
20220713 29.09 29.56 28.6 29.42 1.2% 0.41% 0% 4574 0.134 43.66 29.3 0% 0 0% 0 0% 0 0% 0%
20220712 29.17 29.53 28.61 29.07 -1.49% 0.14% 0% 6287 0.1825 52.28 29.03 0% 0 0% 0 0% 0 0% 0%
20220711 30.32 30.65 29.26 29.51 -2.35% -0.34% 0% 6578 0.1948 49.64 29.61 0% 0 0% 0 0% 0 0% 0%
20220708 29.89 30.7 29.89 30.22 1.14% -0.66% 0% 8748 0.2661 62.06 30.42 0% 0 0% 0 0% 0 0% 0%
20220707 29.94 30.16 29.68 29.88 -0.23% -0.1% 0% 5935 0.1775 38.44 29.91 0% 0 0% 0 0% 0 0% 0%
20220706 30.2 30.55 29.77 29.95 -1.35% -0.4% 0% 7905 0.2377 48.21 30.07 0% 0 0% 0 0% 0 0% 0%
20220705 31.4 31.58 30.02 30.36 -3.59% -0.78% 0% 12529 0.3834 71.21 30.6 0% 0 0% 0 0% 0 0% 0%
20220704 31.35 31.56 30.7 31.49 0.74% 1.09% 0% 8825 0.2749 47.7 31.15 0% 0 0% 0 0% 0 0% 0%
20220701 31.67 32.22 31.05 31.26 -1.33% -0.82% 0% 11591 0.3654 60.22 31.52 0% 0 0% 0 0% 0 0% 0%
20220630 31.92 32.34 31.58 31.68 -0.63% -0.66% 0% 10439 0.3329 52.98 31.89 0% 0 0% 0 0% 0 0% 0%
20220629 32.98 33.18 31.88 31.88 -3.25% -2.09% 0% 16874 0.5495 79.2 32.56 0% 0 0% 0 0% 0 0% 0%
20220628 32.41 33.13 32.13 32.95 0.95% 0.7% 0% 16638 0.5444 80.06 32.72 0% 0 0% 0 0% 0 0% 0%
20220627 32.48 32.7 31.98 32.64 0.99% 0.77% 0% 16970 0.5496 84.2 32.39 0% 0 0% 0 0% 0 0% 0%
20220624 32.3 32.78 32.12 32.32 1.41% -0.22% 0% 18442 0.5974 96.68 32.39 0% 0 0% 0 0% 0 0% 0%
20220623 31.68 32.48 31.41 31.87 1.17% -0.06% 0% 12922 0.4121 70.86 31.89 0% 0 0% 0 0% 0 0% 0%
20220622 32.96 33.38 31.5 31.5 -4.31% -1.62% 0% 21333 0.6831 118.92 32.02 0% 0 0% 0 0% 0 0% 0%
20220621 32.18 32.92 31.5 32.92 2.3% 1.67% 0% 23592 0.7639 138.54 32.38 0% 0 0% 0 0% 0 0% 0%
20220620 31.8 32.5 31.38 32.18 1.13% 0.37% 0% 18496 0.5929 110.79 32.06 0% 0 0% 0 0% 0 0% 0%
20220617 31.5 32.39 31.4 31.82 -1.79% 0.13% 0% 19349 0.615 113.69 31.78 0% 0 0% 0 0% 0 0% 0%
20220616 32.23 32.98 31.4 32.4 3.32% 0.65% 0% 31915 1.0275 192.81 32.19 0% 0 0% 0 0% 0 0% 0%
20220615 30.59 31.49 30.37 31.36 2.82% 1.19% 0% 14938 0.4629 95.29 30.99 0% 0 0% 0 0% 0 0% 0%
20220614 31.02 31.22 29.51 30.5 -2.15% 1.33% 0% 12347 0.3717 74.48 30.1 0% 0 0% 0 0% 0 0% 0%
20220613 30.58 31.25 30.38 31.17 1.2% 0.78% 0% 8380 0.2592 50.5 30.93 0% 0 0% 0 0% 0 0% 0%
20220610 30.31 30.95 30.25 30.8 0.82% 0.29% 0% 9543 0.2931 51.78 30.71 0% 0 0% 0 0% 0 0% 0%
20220609 32.04 32.04 30.39 30.55 -4.26% -1.32% 0% 14329 0.4436 70.82 30.96 0% 0 0% 0 0% 0 0% 0%
20220608 32.35 32.7 31 31.91 -1.33% -0.13% 0% 15448 0.4936 73.74 31.95 0% 0 0% 0 0% 0 0% 0%
20220607 33.05 33.05 31.81 32.34 -2.3% 0.09% 0% 18791 0.6071 80.58 32.31 0% 0 0% 0 0% 0 0% 0%
20220606 32.25 33.27 32.08 33.1 3.18% 0.64% 0% 19471 0.6404 78.91 32.89 0% 0 0% 0 0% 0 0% 0%
20220602 32 32.34 31.17 32.08 0.34% 0.79% 0% 16422 0.5227 54.61 31.83 0% 0 0% 0 0% 0 0% 0%
20220601 32.21 32.69 31.67 31.97 -0.25% -0.75% 0% 17030 0.5486 43.94 32.21 0% 0 0% 0 0% 0 0% 0%
20220531 32.01 32.28 30.68 32.05 -0.53% 1.04% 0% 18647 0.5915 47.08 31.72 0% 0 0% 0 0% 0 0% 0%
20220530 32.46 32.72 31.87 32.22 -1.56% -0.22% 0% 15964 0.5154 40.48 32.29 0% 0 0% 0 0% 0 0% 0%
20220527 32.85 32.85 31.77 32.73 -0.09% 0.96% 0% 24133 0.7825 62.06 32.42 0% 0 0% 0 0% 0 0% 0%
20220526 32.26 32.99 31.5 32.76 1.58% 1.14% 0% 27443 0.8889 73.03 32.39 0% 0 0% 0 0% 0 0% 0%
20220525 32.22 33 31.9 32.25 1.48% -0.52% 0% 27016 0.8759 74.65 32.42 0% 0 0% 0 0% 0 0% 0%
20220524 34.99 35.01 31.77 31.78 -8.97% -3.84% 0% 40341 1.3331 114.03 33.05 0% 0 0% 0 0% 0 0% 0%
20220523 36.87 36.88 35.61 36.16 -0.93% 0.14% 0% 33007 1.1918 107.04 36.11 0% 0 0% 0 0% 0 0% 0%
20220520 37.48 38.1 36.03 36.5 -5.54% -1.3% 0% 56949 2.1057 195.22 36.98 0% 0 0% 0 0% 0 0% 0%
20220519 38 42.94 37 38.64 -0.31% -2.08% 0% 87147 3.439 352.44 39.46 0% 0 0% 0 0% 0 0% 0%
20220518 38.76 38.76 38.76 38.76 20% 0% 0% 16206 0.6281 91.28 38.76 0% 0 0% 0 0% 0 0% 0%
20220517 31.2 32.36 30.55 32.3 3.53% 1.96% 0% 23759 0.7526 110.18 31.68 0% 0 0% 0 0% 0 0% 0%
20220516 31.02 31.25 30.3 31.2 1.33% 1.07% 0% 12185 0.3761 57.63 30.87 0% 0 0% 0 0% 0 0% 0%
20220513 30.87 31.2 30.26 30.79 -0.45% 0.62% 0% 10555 0.323 47.13 30.6 0% 0 0% 0 0% 0 0% 0%
20220512 30.12 31.23 30.12 30.93 1.14% 0.36% 0% 13875 0.4276 59.13 30.82 0% 0 0% 0 0% 0 0% 0%
20220511 30.88 31.76 30.51 30.58 -1.35% -1.64% 0% 25025 0.778 106.32 31.09 0% 0 0% 0 0% 0 0% 0%
20220510 29.43 31.16 29.29 31 2.34% 1.37% 0% 23417 0.716 102.39 30.58 0% 0 0% 0 0% 0 0% 0%
20220509 30.58 31.55 30.28 30.29 -0.33% -1.46% 0% 27525 0.8461 123.36 30.74 0% 0 0% 0 0% 0 0% 0%
20220506 27.86 31.5 27.4 30.39 5.19% 1.47% 0% 35883 1.0746 155.34 29.95 0% 0 0% 0 0% 0 0% 0%
20220505 28.35 29.11 27.2 28.89 1.9% 1.23% 0% 19714 0.5626 88.92 28.54 0% 0 0% 0 0% 0 0% 0%
20220429 26.59 28.48 26.59 28.35 8.62% 2.27% 0% 20628 0.5719 92.76 27.72 0% 0 0% 0 0% 0 0% 0%
20220428 27.4 27.6 26.1 26.1 -7.15% -2.79% 0% 16820 0.4517 73.74 26.85 0% 0 0% 0 0% 0 0% 0%
20220427 27.13 28.5 25.65 28.11 -0.18% 4.65% 0% 26488 0.7114 117.91 26.86 0% 0 0% 0 0% 0 0% 0%
20220426 29.49 29.49 27.28 28.16 3.64% -1.33% 0% 24958 0.7124 122.95 28.54 0% 0 0% 0 0% 0 0% 0%
20220425 28.8 29.5 27.17 27.17 -6.31% -4.67% 0% 18128 0.5166 94.81 28.5 0% 0 0% 0 0% 0 0% 0%
20220422 30.3 30.82 29 29 -4.29% -3.04% 0% 16702 0.4996 91.31 29.91 0% 0 0% 0 0% 0 0% 0%
20220421 31.78 32.07 30 30.3 -6.83% -2.6% 0% 20540 0.6389 109.95 31.11 0% 0 0% 0 0% 0 0% 0%
20220420 33.64 34.49 32.5 32.52 -0.4% -2.11% 0% 27024 0.8977 149.35 33.22 0% 0 0% 0 0% 0 0% 0%
20220419 31.76 32.65 31.63 32.65 2.8% 1.43% 0% 15240 0.4905 82.13 32.19 0% 0 0% 0 0% 0 0% 0%
20220418 31.05 31.92 30 31.76 0.73% 1.89% 0% 13082 0.4078 64.87 31.17 0% 0 0% 0 0% 0 0% 0%
20220415 31.22 32.3 30.5 31.53 -0.28% 0.77% 0% 16719 0.5232 78.43 31.29 0% 0 0% 0 0% 0 0% 0%
20220414 31.96 32.37 31.6 31.62 1.22% -0.91% 0% 11385 0.3633 49.09 31.91 0% 0 0% 0 0% 0 0% 0%
20220413 32.56 32.67 31.24 31.24 -4.7% -1.51% 0% 14692 0.4661 59.41 31.72 0% 0 0% 0 0% 0 0% 0%
20220412 32.5 32.85 31.9 32.78 1.52% 0.92% 0% 11632 0.3778 43.33 32.48 0% 0 0% 0 0% 0 0% 0%
20220411 33.5 33.67 32 32.29 -4.3% -1.76% 0% 16697 0.5488 56.38 32.87 0% 0 0% 0 0% 0 0% 0%
20220408 35.73 35.9 33.7 33.74 -6.33% -1.75% 0% 23890 0.8204 74.98 34.34 0% 0 0% 0 0% 0 0% 0%
20220407 36.78 37.48 36.01 36.02 -0.69% -2.36% 0% 22284 0.822 65.49 36.89 0% 0 0% 0 0% 0 0% 0%
20220401 36.85 36.99 35.65 35.84 -4.2% -0.69% 0% 22127 0.7985 50.25 36.09 0% 0 0% 0 0% 0 0% 0%
20220331 36.68 38 36.12 37.41 0.89% 0.38% 0% 20809 0.7755 43.4 37.27 0% 0 0% 0 0% 0 0% 0%
20220330 37 37.78 36.6 37.08 -0.8% -0.22% 0% 20738 0.7707 37.94 37.16 0% 0 0% 0 0% 0 0% 0%
20220329 39.91 40.36 37.11 37.38 -7.22% -2.3% 0% 32579 1.2465 53.67 38.26 0% 0 0% 0 0% 0 0% 0%
20220328 39.85 40.7 39.01 40.29 0.52% 0.88% 0% 19215 0.7674 30.57 39.94 0% 0 0% 0 0% 0 0% 0%
20220325 41.94 42.48 40.01 40.08 -4.84% -1.6% 0% 31177 1.2699 49.16 40.73 0% 0 0% 0 0% 0 0% 0%
20220324 41.8 43.25 41.23 42.12 0.77% -0.64% 0% 30659 1.2997 48.63 42.39 0% 0 0% 0 0% 0 0% 0%
20220323 44 44 41.68 41.8 -5.66% -1.46% 0% 39443 1.6731 60.66 42.42 0% 0 0% 0 0% 0 0% 0%
20220322 45.7 45.88 44.03 44.31 -5.72% -1.34% 0% 51032 2.2921 81.2 44.91 0% 0 0% 0 0% 0 0% 0%
20220321 44.14 47 43.65 47 6.33% 2.73% 0% 85226 3.8992 143.76 45.75 0% 0 0% 0 0% 0 0% 0%
20220318 42.82 44.44 40.61 44.2 1.28% 4.69% 0% 63104 2.664 104.3 42.22 0% 0 0% 0 0% 0 0% 0%
20220317 43.86 45.15 42.81 43.64 -2.13% -0.82% 0% 73321 3.2258 129.62 44 0% 0 0% 0 0% 0 0% 0%
20220316 42.22 45.43 41.95 44.59 6.17% 0.65% 0% 83079 3.68 152.41 44.3 0% 0 0% 0 0% 0 0% 0%
20220315 40 45.6 39.26 42 7.69% -0.9% 0% 73332 3.1075 131.63 42.38 0% 0 0% 0 0% 0 0% 0%
20220311 40.48 42.23 40 41.94 -0.71% 1.53% 0% 37108 1.533 66.96 41.31 0% 0 0% 0 0% 0 0% 0%
20220310 44.56 44.79 41.6 42.24 -3.45% -1.72% 0% 51945 2.2325 91.5 42.98 0% 0 0% 0 0% 0 0% 0%
20220309 41 43.87 39.6 43.75 3.48% 4.92% 0% 53492 2.2306 83.93 41.7 0% 0 0% 0 0% 0 0% 0%
20220308 42.12 44.43 41.97 42.28 0.12% -1.95% 0% 55594 2.397 79.86 43.12 0% 0 0% 0 0% 0 0% 0%
20220307 41.99 42.47 41.4 42.23 0.17% 0.62% 0% 31727 1.3315 37.17 41.97 0% 0 0% 0 0% 0 0% 0%
20220304 44.99 45.08 41.22 42.16 -7.54% -1.77% 0% 60396 2.592 67.26 42.92 0% 0 0% 0 0% 0 0% 0%
20220303 46.58 46.79 44.68 45.6 -2.73% 0.31% 0% 47450 2.1573 54.69 45.46 0% 0 0% 0 0% 0 0% 0%
20220302 45.2 48 44.65 46.88 -1.22% 0.69% 0% 53161 2.4753 63.37 46.56 0% 0 0% 0 0% 0 0% 0%
20220301 45.01 48.37 44.8 47.46 4.54% 1.54% 0% 67638 3.1613 83.38 46.74 0% 0 0% 0 0% 0 0% 0%
20220228 44.73 47 44.73 45.4 -0.96% -0.9% 0% 52654 2.412 67.28 45.81 0% 0 0% 0 0% 0 0% 0%
20220225 46.6 48.55 45.8 45.84 0.86% -2.24% 0% 64732 3.035 87.9 46.89 0% 0 0% 0 0% 0 0% 0%
20220224 49.38 49.98 44 45.45 -12.65% -3.5% 0% 93090 4.3848 132.55 47.1 0% 0 0% 0 0% 0 0% 0%
20220223 48.86 54.99 48 52.03 2.36% 2.52% 0% 111577 5.6626 184.43 50.75 0% 0 0% 0 0% 0 0% 0%
20220222 54 59.61 49.56 50.83 -5.63% -7.14% 0% 149784 8.1999 309.91 54.74 0% 0 0% 0 0% 0 0% 0%
20220221 52.91 53.86 51.11 53.86 20.01% 1.11% 0% 76204 4.0591 212.11 53.27 0% 0 0% 0 0% 0 0% 0%
20220218 38.28 44.88 37.93 44.88 20% 10.35% 0% 86279 3.5093 213.53 40.67 0% 0 0% 0 0% 0 0% 0%
20220217 36.7 38.88 36.25 37.4 0.38% -0.98% 0% 47392 1.7898 118.33 37.77 0% 0 0% 0 0% 0 0% 0%
20220216 36.33 37.62 35.68 37.26 2.84% 1.64% 0% 36613 1.3423 83.57 36.66 0% 0 0% 0 0% 0 0% 0%
20220215 38.05 38.88 36.2 36.23 -2.27% -2.71% 0% 29497 1.0985 71.49 37.24 0% 0 0% 0 0% 0 0% 0%
20220214 36.85 37.29 35.9 37.07 -0.83% 1.09% 0% 29977 1.0993 72.46 36.67 0% 0 0% 0 0% 0 0% 0%
20220211 38.1 38.26 36.16 37.38 -3.16% 0.97% 0% 42699 1.5807 102.4 37.02 0% 0 0% 0 0% 0 0% 0%
20220210 37.32 39.4 36.98 38.6 2.91% 0.63% 0% 53140 2.0382 134.71 38.36 0% 0 0% 0 0% 0 0% 0%
20220209 37.52 37.94 36.62 37.51 0.03% 0.24% 0% 38285 1.4328 100.45 37.42 0% 0 0% 0 0% 0 0% 0%
20211203 35.04 35.38 33.68 33.72 -4.01% -1.69% 0% 24965 0.8563 60.75 34.3 0% 0 0% 0 0% 0 0% 0%
20211202 36.57 37.49 35.13 35.13 -5.87% -2.39% 0% 34765 1.2511 86.04 35.99 0% 0 0% 0 0% 0 0% 0%
20211201 36.88 38.7 36.6 37.32 -0.27% -0.56% 0% 56414 2.1172 140.57 37.53 0% 0 0% 0 0% 0 0% 0%
20211130 35.53 38.75 35.08 37.42 8.15% 1.49% 0% 71081 2.621 177.93 36.87 0% 0 0% 0 0% 0 0% 0%
20211129 34.31 34.78 34.02 34.6 0.87% 0.52% 0% 16540 0.5693 38.37 34.42 0% 0 0% 0 0% 0 0% 0%
20211126 34.61 35.33 34.2 34.3 -1.72% -0.9% 0% 21737 0.7523 41.55 34.61 0% 0 0% 0 0% 0 0% 0%
20211125 36.62 36.69 34.85 34.9 -4.23% -1.44% 0% 33200 1.1756 57.4 35.41 0% 0 0% 0 0% 0 0% 0%
20211124 35.6 36.51 35.18 36.44 2.94% 1.28% 0% 30335 1.0915 52.17 35.98 0% 0 0% 0 0% 0 0% 0%
20211123 36.02 36.35 35.1 35.4 -1.26% -0.08% 0% 25558 0.9055 42.63 35.43 0% 0 0% 0 0% 0 0% 0%
20211122 35.7 36.28 35.11 35.85 1.27% 0.31% 0% 25518 0.912 41.95 35.74 0% 0 0% 0 0% 0 0% 0%
20211119 35.87 36.58 35.08 35.4 -1.28% -0.81% 0% 31468 1.123 51.51 35.69 0% 0 0% 0 0% 0 0% 0%
20211118 36.16 38.09 35.84 35.86 -2.24% -2.08% 0% 41044 1.5031 68.53 36.62 0% 0 0% 0 0% 0 0% 0%
20211117 35.02 37.49 35.02 36.68 2.75% 0.3% 0% 43820 1.6024 76.44 36.57 0% 0 0% 0 0% 0 0% 0%
20211116 38.33 38.89 35.66 35.7 -6.79% -3.09% 0% 63117 2.3251 116.51 36.84 0% 0 0% 0 0% 0 0% 0%
20211115 37.82 43.01 36.9 38.3 6.39% -2.67% 0% 91824 3.6137 198.9 39.35 0% 0 0% 0 0% 0 0% 0%
20211112 32.38 36.83 32.38 36 10.6% 2.97% 0% 81463 2.848 186.25 34.96 0% 0 0% 0 0% 0 0% 0%
20211111 32 33.54 31.68 32.55 -0.34% -0.91% 0% 45943 1.5094 116.77 32.85 0% 0 0% 0 0% 0 0% 0%
20211110 32 32.76 31.31 32.66 1.59% 2.13% 0% 42918 1.3727 110.4 31.98 0% 0 0% 0 0% 0 0% 0%
20211109 30.92 32.76 30.66 32.15 3.58% 0.72% 0% 45745 1.4602 115.12 31.92 0% 0 0% 0 0% 0 0% 0%
20211108 31.61 31.76 30.17 31.04 0.65% 0.52% 0% 34633 1.0694 84.27 30.88 0% 0 0% 0 0% 0 0% 0%
20211105 29.96 31.3 29.95 30.84 3.07% 0.26% 0% 41735 1.2839 94.99 30.76 0% 0 0% 0 0% 0 0% 0%
20211104 29.69 30.25 29.55 29.92 0.74% 0.34% 0% 23979 0.715 48.15 29.82 0% 0 0% 0 0% 0 0% 0%
20211103 28.89 29.98 28.89 29.7 3.13% 0.51% 0% 23416 0.6919 43.24 29.55 0% 0 0% 0 0% 0 0% 0%
20211102 29.72 30.2 28.74 28.8 -3.55% -2.41% 0% 28852 0.8513 47.26 29.51 0% 0 0% 0 0% 0 0% 0%
20211101 29.28 29.9 28.64 29.86 2.26% 1.77% 0% 30043 0.8814 43.73 29.34 0% 0 0% 0 0% 0 0% 0%
20211029 29.07 29.95 29.07 29.2 0% -0.78% 0% 23794 0.7002 31.69 29.43 0% 0 0% 0 0% 0 0% 0%
20211028 30.51 31.02 29.12 29.2 -5.9% -2.8% 0% 34694 1.0421 41.51 30.04 0% 0 0% 0 0% 0 0% 0%
20211027 30.63 31.45 29.45 31.03 -0.26% 1.8% 0% 49486 1.5084 51.24 30.48 0% 0 0% 0 0% 0 0% 0%
20211026 30.32 31.71 30.31 31.11 1.47% 0.42% 0% 40342 1.2496 40.54 30.98 0% 0 0% 0 0% 0 0% 0%
20211025 31.77 31.78 30.44 30.66 -6.58% -0.58% 0% 53849 1.6609 43.78 30.84 0% 0 0% 0 0% 0 0% 0%
20211022 31.99 34.13 31.8 32.82 3.01% -1% 0% 66378 2.2003 39.36 33.15 0% 0 0% 0 0% 0 0% 0%
20211021 31.89 33 31.52 31.86 -4.64% -0.47% 0% 52047 1.6661 29.48 32.01 0% 0 0% 0 0% 0 0% 0%
20211020 36 36.8 33.33 33.41 -6.28% -3.94% 0% 69188 2.4061 19.11 34.78 0% 0 0% 0 0% 0 0% 0%
20211019 33.11 36.1 32.71 35.65 0.56% 4.33% 0% 77342 2.6427 9.59 34.17 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