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可孚301087
    4. 返回上一页 刷新
股票代码（例：sz301087）       372条   (进入N可孚股票专站) N可孚股票成本分析
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 39.08 39.25 38.83 38.86 -0.56% -0.26% 0% 8697 0.3388 90.14 38.96 0% 0 0% 0 0% 0 0% 0%
20230927 38.16 39.19 38.16 39.08 2.01% 0.51% 0% 9479 0.3685 102.67 38.88 0% 0 0% 0 0% 0 0% 0%
20230926 38.45 38.78 38.31 38.31 -0.78% -0.31% 0% 5391 0.2072 59.55 38.43 0% 0 0% 0 0% 0 0% 0%
20230925 38.34 38.92 38.13 38.61 0.52% -0.05% 0% 9455 0.3652 99.91 38.63 0% 0 0% 0 0% 0 0% 0%
20230922 37.99 38.48 37.5 38.41 1.53% 0.97% 0% 7884 0.2999 72.65 38.04 0% 0 0% 0 0% 0 0% 0%
20230921 38.11 38.42 37.76 37.83 -0.76% -0.53% 0% 7772 0.2956 65.7 38.03 0% 0 0% 0 0% 0 0% 0%
20230920 38.41 38.83 38.1 38.12 -1.22% -0.65% 0% 7495 0.2876 62.74 38.37 0% 0 0% 0 0% 0 0% 0%
20230919 38.75 39.15 38.31 38.59 -0.41% 0.08% 0% 8089 0.3119 66.69 38.56 0% 0 0% 0 0% 0 0% 0%
20230918 38.82 39.03 38.25 38.75 -0.21% 0.28% 0% 11316 0.4372 89.65 38.64 0% 0 0% 0 0% 0 0% 0%
20230915 38.23 38.97 37.82 38.83 1.92% 0.54% 0% 10627 0.4104 81.1 38.62 0% 0 0% 0 0% 0 0% 0%
20230914 38.39 38.55 37.9 38.1 -0.47% 0.08% 0% 5752 0.219 41.55 38.07 0% 0 0% 0 0% 0 0% 0%
20230913 39.02 39.1 38.01 38.28 -1.77% -0.39% 0% 7590 0.2917 43.11 38.43 0% 0 0% 0 0% 0 0% 0%
20230912 39.28 39.52 38.85 38.97 -0.89% -0.41% 0% 9957 0.3896 45.84 39.13 0% 0 0% 0 0% 0 0% 0%
20230911 38.32 39.65 38.04 39.32 2.53% 0.59% 0% 21088 0.8243 95.42 39.09 0% 0 0% 0 0% 0 0% 0%
20230908 37.36 38.7 37.3 38.35 2.51% 0.21% 0% 17716 0.678 80.99 38.27 0% 0 0% 0 0% 0 0% 0%
20230907 38.16 38.25 37.41 37.41 -2.07% -0.85% 0% 9398 0.3546 43.91 37.73 0% 0 0% 0 0% 0 0% 0%
20230906 37.96 38.34 37.61 38.2 0.63% 0.29% 0% 8953 0.341 42.37 38.09 0% 0 0% 0 0% 0 0% 0%
20230905 38.15 38.48 37.91 37.96 -0.65% -0.34% 0% 12235 0.466 58.74 38.09 0% 0 0% 0 0% 0 0% 0%
20230904 38.15 38.37 37.61 38.21 0.74% 0.5% 0% 15903 0.6047 76.82 38.02 0% 0 0% 0 0% 0 0% 0%
20230901 38.22 38.59 37.8 37.93 -1.28% -0.29% 0% 15466 0.5884 77.52 38.04 0% 0 0% 0 0% 0 0% 0%
20230831 38.5 38.62 37.16 38.42 -1.99% 1.59% 0% 43574 1.6478 224.69 37.82 0% 0 0% 0 0% 0 0% 0%
20230830 39.89 40.25 37.37 39.2 -3.16% 1.98% 0% 51488 1.9792 331.83 38.44 0% 0 0% 0 0% 0 0% 0%
20230829 38.67 40.76 38.66 40.48 4.17% 0.92% 0% 12405 0.4976 106.79 40.11 0% 0 0% 0 0% 0 0% 0%
20230828 40.99 41.58 38.83 38.86 -0.36% -3.19% 0% 13141 0.5275 116.56 40.14 0% 0 0% 0 0% 0 0% 0%
20230825 39.65 39.95 38.81 39 -1.71% -0.74% 0% 8796 0.3456 78.88 39.29 0% 0 0% 0 0% 0 0% 0%
20230824 40 40.26 39.41 39.68 0.43% -0.2% 0% 7234 0.2876 66.07 39.76 0% 0 0% 0 0% 0 0% 0%
20230823 40.16 40.16 39.5 39.51 -1.47% -0.73% 0% 5729 0.228 53.46 39.8 0% 0 0% 0 0% 0 0% 0%
20230822 40.02 40.69 39.37 40.1 -0.25% 0.53% 0% 8752 0.3491 78.41 39.89 0% 0 0% 0 0% 0 0% 0%
20230821 40.44 41.15 40.19 40.2 -0.74% -0.91% 0% 7813 0.317 72.45 40.57 0% 0 0% 0 0% 0 0% 0%
20230818 41.61 41.61 40.5 40.5 -2.36% -1.17% 0% 8279 0.3393 75.36 40.98 0% 0 0% 0 0% 0 0% 0%
20230817 41.6 41.78 40.92 41.48 -0.77% 0.41% 0% 7943 0.3281 72.87 41.31 0% 0 0% 0 0% 0 0% 0%
20230816 41.31 42.56 41.31 41.8 0.17% -0.67% 0% 10878 0.4578 97.93 42.08 0% 0 0% 0 0% 0 0% 0%
20230815 41.05 42 41.01 41.73 0.97% 0.29% 0% 12723 0.5294 109.72 41.61 0% 0 0% 0 0% 0 0% 0%
20230814 40.78 41.36 40.08 41.33 1.1% 1.67% 0% 12438 0.5056 82.95 40.65 0% 0 0% 0 0% 0 0% 0%
20230811 41.1 41.62 40.62 40.88 -0.56% -0.78% 0% 8834 0.364 60.13 41.2 0% 0 0% 0 0% 0 0% 0%
20230810 41.17 41.4 40.56 41.11 -0.07% 0.1% 0% 6392 0.2625 44.94 41.07 0% 0 0% 0 0% 0 0% 0%
20230809 40.78 41.57 40.24 41.14 1.56% 0.34% 0% 11068 0.4538 76.12 41 0% 0 0% 0 0% 0 0% 0%
20230808 40.6 40.97 40.26 40.51 -0.47% -0.17% 0% 8745 0.3549 58.16 40.58 0% 0 0% 0 0% 0 0% 0%
20230807 41.23 41.38 40.6 40.7 -1.29% -0.46% 0% 10624 0.4344 68.03 40.89 0% 0 0% 0 0% 0 0% 0%
20230804 41.48 41.65 41.15 41.23 -0.24% -0.51% 0% 7527 0.3119 48.55 41.44 0% 0 0% 0 0% 0 0% 0%
20230803 41 41.65 40.58 41.33 1.15% 0.32% 0% 12708 0.5236 78.81 41.2 0% 0 0% 0 0% 0 0% 0%
20230802 41.23 41.27 40.5 40.86 0.15% 0.1% 0% 15339 0.6262 97.06 40.82 0% 0 0% 0 0% 0 0% 0%
20230801 43.51 43.52 40.63 40.8 -6.12% -1.23% 0% 44160 1.8241 289.93 41.31 0% 0 0% 0 0% 0 0% 0%
20230731 44.1 44.3 43.35 43.46 -1.45% -0.5% 0% 11565 0.5052 105.02 43.68 0% 0 0% 0 0% 0 0% 0%
20230728 44.64 44.64 43.86 44.1 -1.21% -0.09% 0% 8696 0.3838 81.62 44.14 0% 0 0% 0 0% 0 0% 0%
20230727 44.4 44.95 43.9 44.64 0.27% 0.5% 0% 8626 0.3832 81.26 44.42 0% 0 0% 0 0% 0 0% 0%
20230726 44.51 44.92 44.29 44.52 -0.18% -0.11% 0% 7000 0.312 66.35 44.57 0% 0 0% 0 0% 0 0% 0%
20230725 46.12 46.29 44.51 44.6 -2.9% -0.73% 0% 14175 0.6369 134.82 44.93 0% 0 0% 0 0% 0 0% 0%
20230724 45.05 46.18 44.51 45.93 2.39% 0.33% 0% 10751 0.4922 113.97 45.78 0% 0 0% 0 0% 0 0% 0%
20230721 44.8 45.24 44.22 44.86 0.16% 0.2% 0% 12143 0.5436 132.55 44.77 0% 0 0% 0 0% 0 0% 0%
20230720 45.45 45.53 44.64 44.79 -0.67% -0.44% 0% 6226 0.2801 68.51 44.99 0% 0 0% 0 0% 0 0% 0%
20230719 45.67 45.95 44.89 45.09 -1.27% -0.16% 0% 9450 0.4268 104.41 45.16 0% 0 0% 0 0% 0 0% 0%
20230718 45.16 46.15 45.16 45.67 0.66% -0.04% 0% 6187 0.2827 65.35 45.69 0% 0 0% 0 0% 0 0% 0%
20230717 46.13 46.5 45.01 45.37 -1.6% -0.26% 0% 6458 0.2938 57.95 45.49 0% 0 0% 0 0% 0 0% 0%
20230714 46 46.35 45.69 46.11 0.28% -0.07% 0% 5414 0.2498 46.08 46.14 0% 0 0% 0 0% 0 0% 0%
20230713 45.91 46.26 45.4 45.98 0.48% 0.28% 0% 7012 0.3215 54.63 45.85 0% 0 0% 0 0% 0 0% 0%
20230712 46.58 46.78 45.75 45.76 -1.74% -0.95% 0% 6364 0.294 54.18 46.2 0% 0 0% 0 0% 0 0% 0%
20230711 46 46.64 45.86 46.57 0.67% 0.6% 0% 4694 0.2173 33.08 46.29 0% 0 0% 0 0% 0 0% 0%
20230710 46.4 46.89 45.91 46.26 -0.3% -0.06% 0% 5744 0.2659 42.86 46.29 0% 0 0% 0 0% 0 0% 0%
20230707 46.88 47.02 45.74 46.4 -1.65% 0.19% 0% 10896 0.5046 78.61 46.31 0% 0 0% 0 0% 0 0% 0%
20230706 47.59 47.71 47.01 47.18 -0.78% -0.32% 0% 5870 0.2778 34.38 47.33 0% 0 0% 0 0% 0 0% 0%
20230705 47.01 48.1 46.8 47.55 0.53% 0.19% 0% 13431 0.6374 93.66 47.46 0% 0 0% 0 0% 0 0% 0%
20230704 49.01 49.61 47 47.3 -4.29% -1.11% 0% 21263 1.017 121.25 47.83 0% 0 0% 0 0% 0 0% 0%
20230703 49.31 49.58 48.6 49.42 0.24% 0.45% 0% 13154 0.6472 82.49 49.2 0% 0 0% 0 0% 0 0% 0%
20230630 48.45 49.75 48 49.3 1.67% 0.47% 0% 15532 0.7621 98.83 49.07 0% 0 0% 0 0% 0 0% 0%
20230629 46.71 48.77 46.71 48.49 3.83% 0.87% 0% 12572 0.6043 83.27 48.07 0% 0 0% 0 0% 0 0% 0%
20230628 46.78 46.99 46.08 46.7 -0.28% 0.34% 0% 10199 0.4747 67.78 46.54 0% 0 0% 0 0% 0 0% 0%
20230627 46.09 47.08 45.71 46.83 1.61% 0.41% 0% 16667 0.7773 113.32 46.64 0% 0 0% 0 0% 0 0% 0%
20230626 46.03 47.13 45.84 46.09 -1.01% -0.24% 0% 9947 0.4596 68.59 46.2 0% 0 0% 0 0% 0 0% 0%
20230621 46.62 47.28 46.11 46.56 -0.66% 0.06% 0% 11620 0.5407 82.56 46.53 0% 0 0% 0 0% 0 0% 0%
20230620 47.81 48.13 46.63 46.87 -1.97% -0.36% 0% 12642 0.5947 95.66 47.04 0% 0 0% 0 0% 0 0% 0%
20230619 47.8 48.26 47.17 47.81 -0.06% 0.23% 0% 11240 0.5362 86.38 47.7 0% 0 0% 0 0% 0 0% 0%
20230616 47.8 48.18 47.18 47.84 1.1% 0.25% 0% 9418 0.4494 74.43 47.72 0% 0 0% 0 0% 0 0% 0%
20230615 47.93 48.03 46.92 47.32 -1.29% -0.13% 0% 11256 0.5333 87.57 47.38 0% 0 0% 0 0% 0 0% 0%
20230614 48.5 48.5 47.94 47.94 -0.44% -0.39% 0% 5973 0.2875 43.49 48.13 0% 0 0% 0 0% 0 0% 0%
20230613 49.01 49.01 48.08 48.15 -1.15% -0.56% 0% 7761 0.3758 51.97 48.42 0% 0 0% 0 0% 0 0% 0%
20230612 48.5 49.28 48.23 48.71 0.39% -0.25% 0% 8486 0.4144 49.11 48.83 0% 0 0% 0 0% 0 0% 0%
20230609 47.98 49.62 47.93 48.52 1.25% -0.41% 0% 15812 0.7704 87.03 48.72 0% 0 0% 0 0% 0 0% 0%
20230608 48.97 49.1 47.65 47.92 -2.46% -0.31% 0% 10969 0.5273 61.9 48.07 0% 0 0% 0 0% 0 0% 0%
20230607 48.98 49.6 48.52 49.13 0.68% 0.04% 0% 5724 0.2811 33.98 49.11 0% 0 0% 0 0% 0 0% 0%
20230606 50.33 50.33 48.7 48.8 -2.4% -0.67% 0% 11784 0.579 66.63 49.13 0% 0 0% 0 0% 0 0% 0%
20230605 50.45 50.68 49.65 50 -0.36% -0.04% 0% 9139 0.4571 50.78 50.02 0% 0 0% 0 0% 0 0% 0%
20230602 50.49 50.8 50.08 50.18 -0.55% -0.55% 0% 11535 0.5821 60.85 50.46 0% 0 0% 0 0% 0 0% 0%
20230601 51.5 51.77 50.08 50.46 -1.91% -0.12% 0% 22001 1.1116 109.25 50.52 0% 0 0% 0 0% 0 0% 0%
20230531 51.19 52.55 50.87 51.44 -0.19% -0.29% 0% 19745 1.0187 103.36 51.59 0% 0 0% 0 0% 0 0% 0%
20230530 49.96 52.17 49.8 51.54 3.18% 0.1% 0% 32504 1.6736 172.51 51.49 0% 0 0% 0 0% 0 0% 0%
20230529 48.53 50.45 48.53 49.95 3.14% 0.18% 0% 18386 0.9168 105.61 49.86 0% 0 0% 0 0% 0 0% 0%
20230526 48.79 48.86 47.21 48.43 0.27% 0.81% 0% 10588 0.5087 60.22 48.04 0% 0 0% 0 0% 0 0% 0%
20230525 48.99 48.99 47.55 48.3 0.37% 0.46% 0% 8916 0.4287 50.01 48.08 0% 0 0% 0 0% 0 0% 0%
20230524 49.03 49.79 48.7 49.3 -0.02% -0.04% 0% 17024 0.8396 91.74 49.32 0% 0 0% 0 0% 0 0% 0%
20230523 51 51.15 49.2 49.31 -3.48% -1.46% 0% 19653 0.9835 98.07 50.04 0% 0 0% 0 0% 0 0% 0%
20230522 50.06 51.5 49.8 51.09 2.06% 0.45% 0% 20271 1.031 94.29 50.86 0% 0 0% 0 0% 0 0% 0%
20230519 48.23 51.2 48.08 50.06 3.24% -0.08% 0% 29250 1.4655 130.24 50.1 0% 0 0% 0 0% 0 0% 0%
20230518 47.72 49 47.5 48.49 1.21% 0.25% 0% 16267 0.7868 66.25 48.37 0% 0 0% 0 0% 0 0% 0%
20230517 47.63 48.08 47.09 47.91 0.59% 0.61% 0% 11700 0.5572 43.45 47.62 0% 0 0% 0 0% 0 0% 0%
20230516 47.2 48.6 47.2 47.63 0.25% -0.58% 0% 14095 0.6753 42.54 47.91 0% 0 0% 0 0% 0 0% 0%
20230515 47.99 48.78 46.9 47.51 -0.38% -0.13% 0% 15079 0.7173 45.43 47.57 0% 0 0% 0 0% 0 0% 0%
20230510 47.6 48.06 47.06 47.97 0.78% 0.59% 0% 13715 0.654 42.53 47.69 0% 0 0% 0 0% 0 0% 0%
20230509 47.7 48.4 47.2 47.6 -0.73% -0.04% 0% 21178 1.0085 64.29 47.62 0% 0 0% 0 0% 0 0% 0%
20230508 49 49 47.55 47.95 -2.56% -0.56% 0% 35243 1.6995 111.12 48.22 0% 0 0% 0 0% 0 0% 0%
20230505 48.67 49.65 47.7 49.21 1.11% 0.49% 0% 37867 1.8544 129.87 48.97 0% 0 0% 0 0% 0 0% 0%
20230504 47.65 48.88 47.35 48.67 0.83% 0.72% 0% 26899 1.2998 100.5 48.32 0% 0 0% 0 0% 0 0% 0%
20230428 47.22 49.1 46.76 48.27 2.29% 0.96% 0% 43265 2.0687 170.41 47.81 0% 0 0% 0 0% 0 0% 0%
20230427 46 47.93 46 47.19 0.4% 0.36% 0% 37181 1.7484 164.13 47.02 0% 0 0% 0 0% 0 0% 0%
20230426 43.5 47.97 42.74 47 12.44% 2.51% 0% 78974 3.6212 383.87 45.85 0% 0 0% 0 0% 0 0% 0%
20230425 42.19 42.3 40.8 41.8 -0.41% 0.58% 0% 13870 0.5765 91.45 41.56 0% 0 0% 0 0% 0 0% 0%
20230424 41.78 42.75 41.2 41.97 0.41% -0.1% 0% 14138 0.594 93.51 42.01 0% 0 0% 0 0% 0 0% 0%
20230421 42.59 43.42 41.51 41.8 -1.16% -1.42% 0% 13949 0.5914 92.11 42.4 0% 0 0% 0 0% 0 0% 0%
20230420 42.89 43.05 41.75 42.29 -1.61% 0.07% 0% 13192 0.5575 82.57 42.26 0% 0 0% 0 0% 0 0% 0%
20230419 43.41 43.8 42.85 42.98 -2.03% -0.53% 0% 15497 0.6696 97.39 43.21 0% 0 0% 0 0% 0 0% 0%
20230418 43.31 44.18 43.15 43.87 0.76% 0.27% 0% 12201 0.5338 78.96 43.75 0% 0 0% 0 0% 0 0% 0%
20230417 42.61 43.72 42.18 43.54 1.87% 0.81% 0% 13036 0.563 80.43 43.19 0% 0 0% 0 0% 0 0% 0%
20230414 42.47 43.99 42.4 42.74 0.66% -0.95% 0% 14411 0.6218 89.8 43.15 0% 0 0% 0 0% 0 0% 0%
20230413 42.05 43.23 41.75 42.46 0.47% -0.54% 0% 12450 0.5315 73.32 42.69 0% 0 0% 0 0% 0 0% 0%
20230412 41.69 43.05 41.65 42.26 0.86% 0.17% 0% 11274 0.4757 63.24 42.19 0% 0 0% 0 0% 0 0% 0%
20230411 41.47 42.28 41.47 41.9 0.62% 0.24% 0% 15224 0.6364 79.13 41.8 0% 0 0% 0 0% 0 0% 0%
20230410 42.67 43.05 41.18 41.64 -2.32% -0.6% 0% 15771 0.6606 82.37 41.89 0% 0 0% 0 0% 0 0% 0%
20230407 41.68 42.95 41.19 42.63 2.92% 0.42% 0% 22951 0.9743 120.21 42.45 0% 0 0% 0 0% 0 0% 0%
20230406 40 41.48 40 41.42 3.19% 1.17% 0% 17637 0.7221 95.86 40.94 0% 0 0% 0 0% 0 0% 0%
20230404 40.08 41.1 39.97 40.14 -0.37% -0.82% 0% 13709 0.5548 75.76 40.47 0% 0 0% 0 0% 0 0% 0%
20230403 41.02 41.46 39.88 40.29 -1.78% -0.3% 0% 18353 0.7416 98.91 40.41 0% 0 0% 0 0% 0 0% 0%
20230331 41 41.82 40.7 41.02 -0.49% -0.34% 0% 9448 0.3889 52.56 41.16 0% 0 0% 0 0% 0 0% 0%
20230330 40.72 42.37 40.3 41.22 0.96% -0.82% 0% 21572 0.8965 116.94 41.56 0% 0 0% 0 0% 0 0% 0%
20230329 40.67 41.45 39.47 40.83 0.37% 0.96% 0% 19855 0.8029 109.53 40.44 0% 0 0% 0 0% 0 0% 0%
20230328 39.81 41.45 39.65 40.68 2.37% -0.32% 0% 24103 0.9837 138.27 40.81 0% 0 0% 0 0% 0 0% 0%
20230327 39.17 40.17 38.6 39.74 1.43% 0.28% 0% 15422 0.6112 88.8 39.63 0% 0 0% 0 0% 0 0% 0%
20230324 39.8 40.7 38.89 39.18 -1.43% -0.63% 0% 19149 0.755 94.14 39.43 0% 0 0% 0 0% 0 0% 0%
20230323 39.9 39.96 39.41 39.75 -0.8% 0.3% 0% 9903 0.3925 42.66 39.63 0% 0 0% 0 0% 0 0% 0%
20230322 41.2 41.55 39.74 40.07 -2.77% -0.72% 0% 12932 0.522 57.06 40.36 0% 0 0% 0 0% 0 0% 0%
20230321 39.17 41.38 39.17 41.21 4.59% 1.63% 0% 18558 0.7525 76.13 40.55 0% 0 0% 0 0% 0 0% 0%
20230320 40.34 40.81 39.25 39.4 -2.11% -0.91% 0% 16963 0.6744 65.2 39.76 0% 0 0% 0 0% 0 0% 0%
20230317 41.35 41.86 40.21 40.25 -2.59% -1.42% 0% 18284 0.7466 69.24 40.83 0% 0 0% 0 0% 0 0% 0%
20230316 41.1 42.3 40.84 41.32 -0.05% -0.36% 0% 14896 0.6177 55.41 41.47 0% 0 0% 0 0% 0 0% 0%
20230315 42.02 42.65 41.26 41.34 -1.27% -1.27% 0% 14444 0.6048 48.01 41.87 0% 0 0% 0 0% 0 0% 0%
20230314 43.35 43.35 41.7 41.87 -2.54% -0.88% 0% 18422 0.7781 48.04 42.24 0% 0 0% 0 0% 0 0% 0%
20230313 44 44.58 41.91 42.96 -3.02% -0.88% 0% 40650 1.7619 96.2 43.34 0% 0 0% 0 0% 0 0% 0%
20230310 42.7 44.8 42.4 44.3 3.22% 1.19% 0% 39552 1.7315 86.7 43.78 0% 0 0% 0 0% 0 0% 0%
20230309 42.44 43.2 42.35 42.92 0.14% 0.16% 0% 13520 0.5793 30.64 42.85 0% 0 0% 0 0% 0 0% 0%
20230308 41.3 43.45 40.77 42.86 3.6% 1.2% 0% 29822 1.2631 67.27 42.35 0% 0 0% 0 0% 0 0% 0%
20230307 42.66 43.56 41.29 41.37 -2.96% -2.34% 0% 28585 1.2108 67.73 42.36 0% 0 0% 0 0% 0 0% 0%
20230306 43.2 43.58 42.3 42.63 0.07% -0.91% 0% 25889 1.1138 64.68 43.02 0% 0 0% 0 0% 0 0% 0%
20230303 42.96 43.36 42.24 42.6 -1.16% -0.44% 0% 26163 1.1196 66.16 42.79 0% 0 0% 0 0% 0 0% 0%
20230302 42.71 43.41 42.01 43.1 0% 0.49% 0% 47852 2.0525 119.55 42.89 0% 0 0% 0 0% 0 0% 0%
20230301 43.43 43.68 41.99 43.1 3.66% 0.37% 0% 97265 4.1767 256.32 42.94 0% 0 0% 0 0% 0 0% 0%
20230228 40.91 41.64 39.7 41.58 3.95% 2.04% 0% 71005 2.8937 222.16 40.75 0% 0 0% 0 0% 0 0% 0%
20230227 37.24 40.89 37.24 40 7.32% 1.52% 0% 86708 3.4167 299.62 39.4 0% 0 0% 0 0% 0 0% 0%
20230224 37.62 37.83 37 37.27 -1.09% -0.19% 0% 17518 0.6541 75.9 37.34 0% 0 0% 0 0% 0 0% 0%
20230223 38.03 38.23 37.57 37.68 -0.92% -0.37% 0% 11935 0.4514 51.43 37.82 0% 0 0% 0 0% 0 0% 0%
20230222 38.15 38.3 37.82 38.03 -0.37% 0.03% 0% 9983 0.3796 42.55 38.02 0% 0 0% 0 0% 0 0% 0%
20230221 38.11 38.25 37.88 38.17 -0.37% 0.39% 0% 14696 0.5588 61.13 38.02 0% 0 0% 0 0% 0 0% 0%
20230220 38.54 38.64 37.63 38.31 -0.44% 0.84% 0% 21282 0.8084 86.02 37.99 0% 0 0% 0 0% 0 0% 0%
20230217 37.26 38.59 37.11 38.48 3.3% 1% 0% 35108 1.3375 138.81 38.1 0% 0 0% 0 0% 0 0% 0%
20230216 38.38 38.66 36.8 37.25 -2.46% -2.03% 0% 29868 1.1357 128.33 38.02 0% 0 0% 0 0% 0 0% 0%
20230215 38.48 38.74 37.96 38.19 -0.68% -0.21% 0% 23443 0.8972 108.73 38.27 0% 0 0% 0 0% 0 0% 0%
20230214 37.5 38.48 37.45 38.45 2.75% 0.63% 0% 32930 1.2582 155.29 38.21 0% 0 0% 0 0% 0 0% 0%
20230213 37.36 37.49 37.21 37.42 0.35% 0.19% 0% 15541 0.5805 74.38 37.35 0% 0 0% 0 0% 0 0% 0%
20230210 37.32 37.87 37.2 37.29 0.05% -0.53% 0% 20916 0.7842 98.06 37.49 0% 0 0% 0 0% 0 0% 0%
20230209 37.2 37.32 36.8 37.27 0.19% 0.4% 0% 15258 0.5664 74.55 37.12 0% 0 0% 0 0% 0 0% 0%
20230208 37.02 37.46 37.02 37.2 -0.05% -0.19% 0% 15287 0.5698 76.87 37.27 0% 0 0% 0 0% 0 0% 0%
20230207 36.93 37.61 36.92 37.22 0.35% -0.05% 0% 21333 0.7944 109.09 37.24 0% 0 0% 0 0% 0 0% 0%
20230206 36.39 37.58 36.3 37.09 1.84% -0.19% 0% 28189 1.0474 146.74 37.16 0% 0 0% 0 0% 0 0% 0%
20230203 36.78 36.86 36.16 36.42 -1.11% -0.03% 0% 15539 0.5661 81.62 36.43 0% 0 0% 0 0% 0 0% 0%
20230202 36.67 36.93 36.4 36.83 0.9% 0.33% 0% 16125 0.5919 80.38 36.71 0% 0 0% 0 0% 0 0% 0%
20230201 36.01 36.54 35.9 36.5 1.33% 0.72% 0% 21214 0.7689 103.33 36.24 0% 0 0% 0 0% 0 0% 0%
20230131 36.99 37.03 35.89 36.02 -2.62% -0.69% 0% 26342 0.9554 128.21 36.27 0% 0 0% 0 0% 0 0% 0%
20230130 37.3 37.3 36.94 36.99 -0.08% -0.16% 0% 22485 0.833 115.21 37.05 0% 0 0% 0 0% 0 0% 0%
20230120 36.78 37.36 36.78 37.02 0.65% -0.24% 0% 11720 0.4349 57.13 37.11 0% 0 0% 0 0% 0 0% 0%
20230119 36.73 37.13 36.5 36.78 0.08% -0.14% 0% 11430 0.421 51.14 36.83 0% 0 0% 0 0% 0 0% 0%
20230118 36.8 37.23 36.68 36.75 -0.22% -0.38% 0% 13142 0.4848 53.55 36.89 0% 0 0% 0 0% 0 0% 0%
20230117 37.68 37.75 36.81 36.83 -1.92% -0.89% 0% 18639 0.6926 68.16 37.16 0% 0 0% 0 0% 0 0% 0%
20230116 37.02 37.97 36.93 37.55 0.94% -0.35% 0% 23365 0.8805 82.34 37.68 0% 0 0% 0 0% 0 0% 0%
20230113 36.41 37.49 36.27 37.2 2.23% 0.19% 0% 27763 1.0308 89.68 37.13 0% 0 0% 0 0% 0 0% 0%
20230112 36.52 36.95 36.01 36.39 -0.36% -0.38% 0% 18710 0.6834 51.64 36.53 0% 0 0% 0 0% 0 0% 0%
20230111 36.7 37.23 36.5 36.52 -0.71% -0.9% 0% 21869 0.8059 48.22 36.85 0% 0 0% 0 0% 0 0% 0%
20230110 37.3 37.31 36.6 36.78 -1.08% -0.3% 0% 21022 0.7755 42.95 36.89 0% 0 0% 0 0% 0 0% 0%
20230109 37.53 37.65 37.07 37.18 0.92% -0.4% 0% 32721 1.2214 63.5 37.33 0% 0 0% 0 0% 0 0% 0%
20230106 36.99 37.38 36.63 36.84 0.03% -0.22% 0% 30319 1.1195 55.96 36.92 0% 0 0% 0 0% 0 0% 0%
20230105 37.11 37.21 36.38 36.83 -0.62% 0.19% 0% 32362 1.1897 58.04 36.76 0% 0 0% 0 0% 0 0% 0%
20230104 37.12 37.5 36.42 37.06 0.79% 0.11% 0% 42982 1.591 75.95 37.02 0% 0 0% 0 0% 0 0% 0%
20230103 36.3 36.88 35.92 36.77 0.79% 0.88% 0% 33421 1.2183 58.37 36.45 0% 0 0% 0 0% 0 0% 0%
20221230 37.68 38.03 36.25 36.48 -2.75% -0.57% 0% 46091 1.6911 76.11 36.69 0% 0 0% 0 0% 0 0% 0%
20221229 38.63 39.69 37.32 37.51 -4.94% -1.45% 0% 72916 2.7753 121.19 38.06 0% 0 0% 0 0% 0 0% 0%
20221228 36 39.82 35.68 39.46 10.72% 3.92% 0% 110056 4.1783 188.94 37.97 0% 0 0% 0 0% 0 0% 0%
20221227 37.7 38 34.86 35.64 -6.21% -0.64% 0% 60191 2.1592 106.75 35.87 0% 0 0% 0 0% 0 0% 0%
20221226 38.52 40.3 37.7 38 1.28% -1.86% 0% 50648 1.961 87.92 38.72 0% 0 0% 0 0% 0 0% 0%
20221223 35.9 38.37 35.6 37.52 3.96% 1.19% 0% 54003 2.0022 74.27 37.08 0% 0 0% 0 0% 0 0% 0%
20221222 38 38.2 35.95 36.09 -4.22% -1.61% 0% 44013 1.6145 50.69 36.68 0% 0 0% 0 0% 0 0% 0%
20221221 38.87 39.08 37.28 37.68 -2.79% -0.74% 0% 43243 1.6414 46.14 37.96 0% 0 0% 0 0% 0 0% 0%
20221220 39.51 40.72 38.68 38.76 -2.78% -1.25% 0% 38688 1.5185 40.32 39.25 0% 0 0% 0 0% 0 0% 0%
20221219 44.1 44.43 39.82 39.87 -8.39% -2.9% 0% 60134 2.4691 59.91 41.06 0% 0 0% 0 0% 0 0% 0%
20221216 42.14 44.46 41.94 43.52 1.45% 0.6% 0% 56964 2.464 54.82 43.26 0% 0 0% 0 0% 0 0% 0%
20221215 42.76 43.91 42.38 42.9 -0.9% -0.28% 0% 46162 1.9861 42.31 43.02 0% 0 0% 0 0% 0 0% 0%
20221214 44.21 45.18 43.19 43.29 -2.83% -1.57% 0% 52046 2.2891 45.87 43.98 0% 0 0% 0 0% 0 0% 0%
20221213 46.3 46.3 43.99 44.55 -6.35% -1.02% 0% 94078 4.2349 81.07 45.01 0% 0 0% 0 0% 0 0% 0%
20221212 49.4 51.27 46.8 47.57 -2.94% -1.12% 0% 137442 6.6118 119.46 48.11 0% 0 0% 0 0% 0 0% 0%
20221209 50.4 53.09 49 49.01 -0.79% -4.2% 0% 134517 6.8822 131.69 51.16 0% 0 0% 0 0% 0 0% 0%
20221208 47.88 50 46.86 49.4 3.76% 1.27% 0% 109455 5.3391 114.84 48.78 0% 0 0% 0 0% 0 0% 0%
20221207 45.54 47.88 43.95 47.61 4.23% 2.92% 0% 80682 3.7324 87.69 46.26 0% 0 0% 0 0% 0 0% 0%
20221206 49.5 50.51 45.2 45.68 -7.34% -3.73% 0% 106775 5.0663 124.44 47.45 0% 0 0% 0 0% 0 0% 0%
20221205 48.07 51.68 45.67 49.3 4.23% 1.09% 0% 127051 6.1958 158.47 48.77 0% 0 0% 0 0% 0 0% 0%
20221202 45.66 48.87 45.33 47.3 5.7% 1% 0% 95195 4.4582 120.18 46.83 0% 0 0% 0 0% 0 0% 0%
20221201 48.65 48.75 44 44.75 -6.77% -1.89% 0% 105921 4.8311 133.46 45.61 0% 0 0% 0 0% 0 0% 0%
20221130 47.1 48.28 46.29 48 -1.38% 1.89% 0% 100300 4.7256 141.09 47.11 0% 0 0% 0 0% 0 0% 0%
20221129 42.6 50.66 42.6 48.67 12.87% 2.77% 0% 154955 7.3381 230.77 47.36 0% 0 0% 0 0% 0 0% 0%
20221128 38.6 44.4 38.51 43.12 9.44% 2.33% 0% 83538 3.5207 123.29 42.14 0% 0 0% 0 0% 0 0% 0%
20221125 40.61 40.68 38.83 39.4 -2.98% 0.03% 0% 27894 1.0988 36.61 39.39 0% 0 0% 0 0% 0 0% 0%
20221124 39.74 41.19 39.23 40.61 2.11% 0.35% 0% 34296 1.3881 44.92 40.47 0% 0 0% 0 0% 0 0% 0%
20221123 41.5 41.8 38.88 39.77 -3.52% 0.03% 0% 46909 1.8649 59.96 39.76 0% 0 0% 0 0% 0 0% 0%
20221122 44.5 45 41.06 41.22 -8.11% -3.35% 0% 80634 3.4387 113.46 42.65 0% 0 0% 0 0% 0 0% 0%
20221121 41.77 46.8 41.05 44.86 5.45% 0.76% 0% 94041 4.1868 150.81 44.52 0% 0 0% 0 0% 0 0% 0%
20221118 41.89 44.3 41.89 42.54 3.76% -1.5% 0% 81887 3.5366 139.46 43.19 0% 0 0% 0 0% 0 0% 0%
20221117 40.4 42.11 40.08 41 0.15% -0.68% 0% 51375 2.121 85.8 41.28 0% 0 0% 0 0% 0 0% 0%
20221116 42.9 42.9 40.18 40.94 -7.38% -1.11% 0% 72788 3.0132 124.2 41.4 0% 0 0% 0 0% 0 0% 0%
20221115 42.95 44.49 41.59 44.2 1.87% 3.63% 0% 95644 4.0789 162.71 42.65 0% 0 0% 0 0% 0 0% 0%
20221114 39.02 44.6 38 43.39 14% 2.77% 0% 117407 4.957 227.29 42.22 0% 0 0% 0 0% 0 0% 0%
20221111 40.56 40.89 37.8 38.06 -2.91% -3.33% 0% 50393 1.9841 113.33 39.37 0% 0 0% 0 0% 0 0% 0%
20221110 38.99 40.34 38.83 39.2 1.34% -1.13% 0% 40446 1.6037 98.88 39.65 0% 0 0% 0 0% 0 0% 0%
20221109 37.8 38.83 37.53 38.68 2.44% 0.55% 0% 28140 1.0826 69.95 38.47 0% 0 0% 0 0% 0 0% 0%
20221108 37.88 37.93 36.83 37.76 -0.32% 1.02% 0% 24176 0.9036 59.23 37.38 0% 0 0% 0 0% 0 0% 0%
20221107 37.91 39 37.37 37.88 -0.08% -0.68% 0% 46666 1.7799 121.01 38.14 0% 0 0% 0 0% 0 0% 0%
20221104 37.6 40.45 36.83 37.91 1.01% -1.22% 0% 75834 2.9107 217.66 38.38 0% 0 0% 0 0% 0 0% 0%
20221103 37.98 38.56 37.1 37.53 -4.26% -0.53% 0% 43978 1.6591 152.86 37.73 0% 0 0% 0 0% 0 0% 0%
20221102 35.25 41.56 34.6 39.2 13.2% 1.27% 0% 98244 3.8032 386.37 38.71 0% 0 0% 0 0% 0 0% 0%
20221101 33.56 34.77 32.92 34.63 3.19% 2.4% 0% 24362 0.824 126.39 33.82 0% 0 0% 0 0% 0 0% 0%
20221031 31.88 33.86 31.85 33.56 3.74% 1.76% 0% 19625 0.6472 100.61 32.98 0% 0 0% 0 0% 0 0% 0%
20221028 34.1 34.77 32.25 32.35 -6.45% -3.03% 0% 20789 0.6935 107.22 33.36 0% 0 0% 0 0% 0 0% 0%
20221027 34.96 35.27 34.36 34.58 -3.97% -0.43% 0% 24405 0.8477 126.49 34.73 0% 0 0% 0 0% 0 0% 0%
20221026 33.43 37.42 33.43 36.01 8.76% 1.24% 0% 24211 0.8612 131.68 35.57 0% 0 0% 0 0% 0 0% 0%
20221025 33.71 34.18 32.68 33.11 -1.4% -0.6% 0% 10807 0.36 60.08 33.31 0% 0 0% 0 0% 0 0% 0%
20221024 34.73 35.23 33.58 33.58 -3.23% -1.76% 0% 13438 0.4593 74.42 34.18 0% 0 0% 0 0% 0 0% 0%
20221021 34.8 35.35 34.38 34.7 -0.91% -0.06% 0% 11749 0.4079 66.61 34.72 0% 0 0% 0 0% 0 0% 0%
20221020 34.68 35.66 34.21 35.02 1.65% -0.57% 0% 18874 0.6648 110.13 35.22 0% 0 0% 0 0% 0 0% 0%
20221019 34.92 35.5 34.2 34.45 -2.44% -0.4% 0% 15026 0.5197 90.71 34.59 0% 0 0% 0 0% 0 0% 0%
20221018 34.66 35.78 34.31 35.31 1.96% 0.37% 0% 21406 0.7531 134.93 35.18 0% 0 0% 0 0% 0 0% 0%
20221017 34.55 35.28 34.51 34.63 0.26% -0.57% 0% 20509 0.7144 138.16 34.83 0% 0 0% 0 0% 0 0% 0%
20220720 41.36 42.35 40.65 42.02 2.49% 1.23% 0% 35785 1.4853 173.26 41.51 0% 0 0% 0 0% 0 0% 0%
20220719 39.38 41.15 38.65 41 4.11% 2.65% 0% 30635 1.2236 151.83 39.94 0% 0 0% 0 0% 0 0% 0%
20220718 38.64 39.38 38.51 39.38 2.53% 0.74% 0% 10148 0.3967 48.99 39.09 0% 0 0% 0 0% 0 0% 0%
20220715 39.17 39.68 38.35 38.41 -2.26% -1.21% 0% 16338 0.6352 68.5 38.88 0% 0 0% 0 0% 0 0% 0%
20220714 39.25 40.63 39.03 39.3 0.36% -1.53% 0% 19363 0.7727 73.8 39.91 0% 0 0% 0 0% 0 0% 0%
20220713 39.44 39.82 38.97 39.16 -0.76% -0.28% 0% 9151 0.3594 29.31 39.27 0% 0 0% 0 0% 0 0% 0%
20220712 40.13 40.32 39.41 39.46 -1.67% -0.8% 0% 14255 0.567 38.65 39.78 0% 0 0% 0 0% 0 0% 0%
20220711 42 42.05 39.95 40.13 -3.25% -1.59% 0% 25434 1.0371 60.57 40.78 0% 0 0% 0 0% 0 0% 0%
20220708 40.25 42.6 40.01 41.48 3.75% -0.02% 0% 27325 1.1337 67.37 41.49 0% 0 0% 0 0% 0 0% 0%
20220707 41.02 41.24 39.7 39.98 -2.23% -0.27% 0% 18930 0.7589 46.44 40.09 0% 0 0% 0 0% 0 0% 0%
20220706 41.91 42.1 40.6 40.89 -2.41% -0.54% 0% 23516 0.9668 60.3 41.11 0% 0 0% 0 0% 0 0% 0%
20220705 43.53 43.53 41.49 41.9 -3.94% -0.99% 0% 29848 1.2633 81.39 42.32 0% 0 0% 0 0% 0 0% 0%
20220704 43.16 44.37 42 43.62 1.35% 0.58% 0% 36450 1.5809 107.28 43.37 0% 0 0% 0 0% 0 0% 0%
20220701 42.8 43.62 41.4 43.04 0.94% 1.08% 0% 43229 1.8408 135.26 42.58 0% 0 0% 0 0% 0 0% 0%
20220630 39.9 44.17 39.7 42.64 6.33% 1.02% 0% 60530 2.5552 210.05 42.21 0% 0 0% 0 0% 0 0% 0%
20220629 39.88 42.62 39.88 40.1 0.68% -2.24% 0% 66844 2.7422 268.31 41.02 0% 0 0% 0 0% 0 0% 0%
20220628 36.85 40.13 36.49 39.83 7.77% 2.97% 0% 77573 3.0005 374.92 38.68 0% 0 0% 0 0% 0 0% 0%
20220627 37.39 37.88 36.78 36.96 -1.2% -0.62% 0% 19378 0.7207 133.24 37.19 0% 0 0% 0 0% 0 0% 0%
20220624 36.97 37.42 36.74 37.41 1.41% 0.65% 0% 17104 0.6358 122.88 37.17 0% 0 0% 0 0% 0 0% 0%
20220623 36.97 37.1 36.12 36.89 1.1% 0.79% 0% 12089 0.4424 89.51 36.6 0% 0 0% 0 0% 0 0% 0%
20220622 37.2 37.45 36.45 36.49 -1.38% -0.95% 0% 12213 0.4499 90.72 36.84 0% 0 0% 0 0% 0 0% 0%
20220621 37.4 37.85 36.69 37 -0.56% -0.67% 0% 12723 0.4739 93.63 37.25 0% 0 0% 0 0% 0 0% 0%
20220620 36.75 37.57 36.71 37.21 1.22% -0.08% 0% 12027 0.4479 88.37 37.24 0% 0 0% 0 0% 0 0% 0%
20220617 36.16 36.9 35.95 36.76 0.22% 0.74% 0% 10302 0.3759 73.51 36.49 0% 0 0% 0 0% 0 0% 0%
20220616 36.81 37.4 36.61 36.68 0.08% -0.7% 0% 16321 0.6029 114.85 36.94 0% 0 0% 0 0% 0 0% 0%
20220615 36.37 36.97 36.2 36.65 1.47% -0.14% 0% 14589 0.5354 101.17 36.7 0% 0 0% 0 0% 0 0% 0%
20220614 36.44 36.44 35.04 36.12 -1.45% 0.95% 0% 11605 0.4152 78.7 35.78 0% 0 0% 0 0% 0 0% 0%
20220613 36.24 36.98 35.71 36.65 1.1% 0.27% 0% 13764 0.5031 93.13 36.55 0% 0 0% 0 0% 0 0% 0%
20220610 35.33 36.29 35.3 36.25 2.14% 0.72% 0% 11276 0.4058 72.16 35.99 0% 0 0% 0 0% 0 0% 0%
20220609 36.48 36.5 35.33 35.49 -2.69% -0.67% 0% 12867 0.4598 69.51 35.73 0% 0 0% 0 0% 0 0% 0%
20220608 36.92 37.28 36.02 36.47 -1.06% -0.57% 0% 15171 0.5564 86.75 36.68 0% 0 0% 0 0% 0 0% 0%
20220607 37.03 37.12 36.28 36.86 -0.22% 0.44% 0% 13168 0.4832 74.42 36.7 0% 0 0% 0 0% 0 0% 0%
20220606 36.55 37.15 36.33 36.94 1.29% 0.14% 0% 13197 0.4868 75.21 36.89 0% 0 0% 0 0% 0 0% 0%
20220602 36.31 36.53 35.65 36.47 0.52% 0.8% 0% 14285 0.5168 78.47 36.18 0% 0 0% 0 0% 0 0% 0%
20220601 35.4 36.96 35.38 36.28 2.08% -0.41% 0% 17692 0.6445 98.61 36.43 0% 0 0% 0 0% 0 0% 0%
20220531 35.29 35.68 34.6 35.54 0.59% 1.25% 0% 14693 0.5157 83.02 35.1 0% 0 0% 0 0% 0 0% 0%
20220530 35.8 36.33 35.2 35.33 -1.12% -0.59% 0% 15575 0.5536 89.95 35.54 0% 0 0% 0 0% 0 0% 0%
20220527 35.95 36.77 35.58 35.73 -2.22% -1% 0% 20336 0.7339 120.93 36.09 0% 0 0% 0 0% 0 0% 0%
20220526 38.84 38.87 36.36 36.54 2.96% -2.33% 0% 37584 1.4059 238.15 37.41 0% 0 0% 0 0% 0 0% 0%
20220525 35.17 35.66 35.01 35.49 0.91% 0.25% 0% 7355 0.2604 52.58 35.4 0% 0 0% 0 0% 0 0% 0%
20220524 37.05 37.34 35.15 35.17 -5.46% -2.66% 0% 17316 0.6257 117.58 36.13 0% 0 0% 0 0% 0 0% 0%
20220523 37.22 37.44 36.72 37.2 0.65% 0.35% 0% 12488 0.4629 91.2 37.07 0% 0 0% 0 0% 0 0% 0%
20220520 38.18 38.19 36.6 36.96 -0.75% -0.59% 0% 16297 0.6059 120.79 37.18 0% 0 0% 0 0% 0 0% 0%
20220519 49 50.2 48.8 50.01 1.05% 0.68% 0% 9196 0.4568 92.44 49.67 0% 0 0% 0 0% 0 0% 0%
20220518 48.89 49.76 48.5 49.49 1.23% 0.2% 0% 6712 0.3315 64.51 49.39 0% 0 0% 0 0% 0 0% 0%
20220517 49.03 49.88 48.45 48.89 -0.51% -0.27% 0% 9541 0.4677 80.67 49.02 0% 0 0% 0 0% 0 0% 0%
20220516 49.14 50.18 48.95 49.14 1.74% -0.55% 0% 9407 0.4648 71.99 49.41 0% 0 0% 0 0% 0 0% 0%
20220513 49.52 50.55 48.13 48.3 0.17% -1.59% 0% 11500 0.5644 86.9 49.08 0% 0 0% 0 0% 0 0% 0%
20220512 47.5 48.69 47.4 48.22 0.65% 0.46% 0% 9436 0.4529 68.75 48 0% 0 0% 0 0% 0 0% 0%
20220511 47.55 49.5 47.3 47.91 1.29% -1.5% 0% 12695 0.6175 85.96 48.64 0% 0 0% 0 0% 0 0% 0%
20220510 46.5 47.49 46.46 47.3 0.21% 0.23% 0% 8225 0.3881 55.44 47.19 0% 0 0% 0 0% 0 0% 0%
20220509 46.75 47.55 46.7 47.2 0.96% 0.04% 0% 8711 0.411 57.58 47.18 0% 0 0% 0 0% 0 0% 0%
20220506 45.16 47.25 45.01 46.75 0.84% 0.62% 0% 11564 0.5373 73.96 46.46 0% 0 0% 0 0% 0 0% 0%
20220505 45.88 47.48 44.82 46.36 1.49% -0.24% 0% 14662 0.6814 96.97 46.47 0% 0 0% 0 0% 0 0% 0%
20220429 42.48 45.87 42.33 45.68 8.71% 2.72% 0% 22241 0.989 148.21 44.47 0% 0 0% 0 0% 0 0% 0%
20220428 44.98 44.99 42 42.02 -11.03% -2.84% 0% 26124 1.1298 181.55 43.25 0% 0 0% 0 0% 0 0% 0%
20220427 45.3 47.31 45.04 47.23 2.1% 2.21% 0% 10671 0.4931 81.22 46.21 0% 0 0% 0 0% 0 0% 0%
20220426 47.03 48.39 46.19 46.26 -2.14% -2.26% 0% 13760 0.6512 109.31 47.33 0% 0 0% 0 0% 0 0% 0%
20220425 49.98 50 46.89 47.27 -10.13% -3.14% 0% 21141 1.0316 175.93 48.8 0% 0 0% 0 0% 0 0% 0%
20220422 53.54 53.54 52.45 52.6 -1.96% -0.62% 0% 8286 0.4386 84.34 52.93 0% 0 0% 0 0% 0 0% 0%
20220421 55.51 56.3 53.53 53.65 -3.52% -1.79% 0% 9619 0.5255 100.93 54.63 0% 0 0% 0 0% 0 0% 0%
20220420 55.9 56.79 55.38 55.61 0.85% -0.75% 0% 9488 0.5316 102.37 56.03 0% 0 0% 0 0% 0 0% 0%
20220419 55.32 55.89 54.82 55.14 -0.81% -0.16% 0% 5593 0.3089 61.09 55.23 0% 0 0% 0 0% 0 0% 0%
20220418 54.61 55.6 53.61 55.59 1.29% 0.94% 0% 5991 0.3299 60.99 55.07 0% 0 0% 0 0% 0 0% 0%
20220415 56.36 56.41 54.58 54.88 -4.22% -0.9% 0% 9697 0.537 93.55 55.38 0% 0 0% 0 0% 0 0% 0%
20220414 54.39 58.49 54.39 57.3 5.49% 0.86% 0% 17258 0.9804 164.95 56.81 0% 0 0% 0 0% 0 0% 0%
20220413 55.89 55.89 54.3 54.32 -3.17% -0.6% 0% 7142 0.3903 69.93 54.65 0% 0 0% 0 0% 0 0% 0%
20220412 56.94 57.6 54.61 56.1 -0.53% 0.52% 0% 10221 0.5704 95.85 55.81 0% 0 0% 0 0% 0 0% 0%
20220411 57.12 57.87 56.3 56.4 -2.59% -1.16% 0% 6724 0.3837 60.72 57.06 0% 0 0% 0 0% 0 0% 0%
20220408 59.85 59.9 57.8 57.9 -2.69% -0.81% 0% 7624 0.445 66.65 58.37 0% 0 0% 0 0% 0 0% 0%
20220407 61.4 61.4 59.5 59.5 -3.42% -1.23% 0% 8413 0.5068 67.58 60.24 0% 0 0% 0 0% 0 0% 0%
20220401 61.07 61.45 60.11 61.1 -0.65% 0.31% 0% 6403 0.39 46.24 60.91 0% 0 0% 0 0% 0 0% 0%
20220331 61.99 62.92 61.21 61.5 -1.01% -0.82% 0% 9997 0.6199 65.68 62.01 0% 0 0% 0 0% 0 0% 0%
20220330 61.87 62.39 60.01 62.13 -0.02% 1.42% 0% 10720 0.6567 57.88 61.26 0% 0 0% 0 0% 0 0% 0%
20220329 61.86 63.39 61.28 62.14 0.47% -0.72% 0% 11816 0.7396 56.36 62.59 0% 0 0% 0 0% 0 0% 0%
20220328 63 63.81 61.52 61.85 -0.87% -0.71% 0% 9816 0.6114 39.65 62.29 0% 0 0% 0 0% 0 0% 0%
20220325 63.94 64.18 62.15 62.39 -2.36% -0.98% 0% 11878 0.7484 40.56 63.01 0% 0 0% 0 0% 0 0% 0%
20220324 64.48 65.3 63.09 63.9 -1.05% -0.3% 0% 14468 0.9272 50.47 64.09 0% 0 0% 0 0% 0 0% 0%
20220323 65.42 65.85 64.21 64.58 -1.03% -0.35% 0% 11415 0.7398 40.38 64.81 0% 0 0% 0 0% 0 0% 0%
20220322 68 68.33 65 65.25 -4.99% -1.09% 0% 19025 1.255 68.43 65.97 0% 0 0% 0 0% 0 0% 0%
20220321 67.09 69.4 67 68.68 2.05% 0.53% 0% 20577 1.4058 78.18 68.32 0% 0 0% 0 0% 0 0% 0%
20220318 66.69 68.2 65.71 67.3 0.93% 0.06% 0% 20460 1.3761 76.22 67.26 0% 0 0% 0 0% 0 0% 0%
20220317 66.2 70.6 66 66.68 1.75% -1.88% 0% 37250 2.5315 146.63 67.96 0% 0 0% 0 0% 0 0% 0%
20220316 68.37 69.69 62.07 65.53 -3.96% 1.53% 0% 37170 2.3991 156.81 64.54 0% 0 0% 0 0% 0 0% 0%
20220315 69.88 71.74 67.88 68.23 -6.69% -1.73% 0% 43218 3.0005 225.68 69.43 0% 0 0% 0 0% 0 0% 0%
20220311 61 74.08 60.54 74.08 20.01% 5.11% 0% 51541 3.6324 335.19 70.48 0% 0 0% 0 0% 0 0% 0%
20220310 60.8 62.32 60.42 61.73 3.59% 0.13% 0% 10673 0.658 81.88 61.65 0% 0 0% 0 0% 0 0% 0%
20220309 62.79 63.01 57 59.59 -5.11% -1.21% 0% 14258 0.8601 103.55 60.32 0% 0 0% 0 0% 0 0% 0%
20220308 65.59 66.05 62.7 62.8 -4.85% -1.58% 0% 11607 0.7406 89.46 63.81 0% 0 0% 0 0% 0 0% 0%
20220307 67.58 68.7 65.99 66 -3.41% -1.46% 0% 13397 0.8973 98.33 66.98 0% 0 0% 0 0% 0 0% 0%
20220304 69.19 70.93 68.11 68.33 1.12% -2.09% 0% 21431 1.4956 166.23 69.79 0% 0 0% 0 0% 0 0% 0%
20220303 67.08 68.29 67.01 67.57 0.72% -0.12% 0% 8857 0.5992 73.71 67.65 0% 0 0% 0 0% 0 0% 0%
20220302 66.3 67.37 65.88 67.09 0.57% 0.49% 0% 8766 0.5852 71.53 66.76 0% 0 0% 0 0% 0 0% 0%
20220301 66.04 67.12 66.04 66.71 0.2% -0.06% 0% 6069 0.4051 49.71 66.75 0% 0 0% 0 0% 0 0% 0%
20220228 66.36 67.09 65.21 66.58 0.62% 0.44% 0% 8469 0.5614 68.29 66.29 0% 0 0% 0 0% 0 0% 0%
20220225 65.88 67.2 65.7 66.17 0.73% -0.27% 0% 12197 0.8093 99.45 66.35 0% 0 0% 0 0% 0 0% 0%
20220224 68.11 68.49 65.11 65.69 -3.57% -1.5% 0% 13336 0.8894 111.67 66.69 0% 0 0% 0 0% 0 0% 0%
20220223 67.36 68.74 67.14 68.12 1.22% 0.09% 0% 11630 0.7915 107.22 68.06 0% 0 0% 0 0% 0 0% 0%
20220222 70.88 70.88 66.66 67.3 -5.16% -0.69% 0% 22741 1.5412 225.74 67.77 0% 0 0% 0 0% 0 0% 0%
20220221 69.91 71 69.69 70.96 1.5% 0.82% 0% 10728 0.755 125.77 70.38 0% 0 0% 0 0% 0 0% 0%
20220218 69.21 70.93 68.89 69.91 -0.16% -0.06% 0% 8931 0.6247 93.19 69.95 0% 0 0% 0 0% 0 0% 0%
20220217 68.69 70.2 68.54 70.02 1.63% 0.73% 0% 9312 0.6473 80.16 69.51 0% 0 0% 0 0% 0 0% 0%
20220216 67.96 69.35 67.5 68.9 1.7% 0.73% 0% 8172 0.559 58.83 68.4 0% 0 0% 0 0% 0 0% 0%
20220215 67.72 68.77 67.1 67.75 0% -0.16% 0% 7402 0.5023 43.54 67.86 0% 0 0% 0 0% 0 0% 0%
20220214 69.48 69.9 67.52 67.75 -2.73% -1.22% 0% 7268 0.4985 37.9 68.59 0% 0 0% 0 0% 0 0% 0%
20220211 70.36 70.77 69.38 69.65 -1.58% -0.14% 0% 9434 0.658 43.45 69.75 0% 0 0% 0 0% 0 0% 0%
20220210 71.58 71.97 70.73 70.77 -1.19% -0.73% 0% 4845 0.3454 21.26 71.29 0% 0 0% 0 0% 0 0% 0%
20220209 71.35 71.75 70.93 71.62 0.35% 0.25% 0% 4034 0.2882 16.36 71.44 0% 0 0% 0 0% 0 0% 0%
20211203 82.07 82.43 81.81 82.13 0.12% 0.02% 0% 9071 0.7448 36.84 82.11 0% 0 0% 0 0% 0 0% 0%
20211202 83.48 84.58 81.86 82.03 -2.23% -1.06% 0% 16227 1.3454 60.68 82.91 0% 0 0% 0 0% 0 0% 0%
20211201 86.38 86.38 83.8 83.9 -3.54% -1.15% 0% 21852 1.8547 79.62 84.88 0% 0 0% 0 0% 0 0% 0%
20211130 86.95 88.2 85.85 86.98 -1.08% 0.18% 0% 22817 1.9809 81.48 86.82 0% 0 0% 0 0% 0 0% 0%
20211129 91 91.77 86.1 87.93 -0.98% 0.14% 0% 28876 2.5355 88.75 87.81 0% 0 0% 0 0% 0 0% 0%
20211126 88.82 91 87.66 88.8 -0.86% -0.68% 0% 22489 2.0107 68.52 89.41 0% 0 0% 0 0% 0 0% 0%
20211125 89.09 91.2 88.6 89.57 1.22% -0.5% 0% 26507 2.3862 73.99 90.02 0% 0 0% 0 0% 0 0% 0%
20211124 86.97 89.12 86.4 88.49 1.75% 0.84% 0% 18680 1.6392 50.21 87.75 0% 0 0% 0 0% 0 0% 0%
20211123 87.76 87.89 85.66 86.97 -0.92% 0.2% 0% 18357 1.5934 47.05 86.8 0% 0 0% 0 0% 0 0% 0%
20211122 91.91 92.89 87.61 87.78 -5.68% -1.35% 0% 31723 2.8226 80.84 88.98 0% 0 0% 0 0% 0 0% 0%
20211119 89 93.49 88.1 93.07 3.81% 1.44% 0% 29183 2.6775 76.57 91.75 0% 0 0% 0 0% 0 0% 0%
20211118 91.31 94.66 88 89.65 -2.68% -1.26% 0% 27407 2.4884 67.79 90.79 0% 0 0% 0 0% 0 0% 0%
20211117 90.1 93.5 88.18 92.12 0.38% 0.58% 0% 32027 2.9333 76.27 91.59 0% 0 0% 0 0% 0 0% 0%
20211116 89.05 94.3 87.5 91.77 4.57% 0.5% 0% 66901 6.109 158.55 91.31 0% 0 0% 0 0% 0 0% 0%
20211115 88.72 90.8 85.81 87.76 -0.16% -0.58% 0% 34826 3.074 86.18 88.27 0% 0 0% 0 0% 0 0% 0%
20211112 83.18 88.3 81.98 87.9 5.79% 3.04% 0% 55750 4.756 128.73 85.31 0% 0 0% 0 0% 0 0% 0%
20211111 82 84.05 80.8 83.09 1.05% 0.5% 0% 32707 2.7043 76.3 82.68 0% 0 0% 0 0% 0 0% 0%
20211110 81.94 82.6 78.83 82.23 0.8% 1.56% 0% 35478 2.8726 77.33 80.97 0% 0 0% 0 0% 0 0% 0%
20211109 82.89 85.5 80.86 81.58 -1.62% -1.1% 0% 31740 2.6181 62.55 82.49 0% 0 0% 0 0% 0 0% 0%
20211108 87.88 87.88 81.7 82.92 -3.62% -0.48% 0% 34359 2.8629 55.15 83.32 0% 0 0% 0 0% 0 0% 0%
20211105 82.4 87.5 82.11 86.03 3.68% 0.41% 0% 50985 4.3683 79.89 85.68 0% 0 0% 0 0% 0 0% 0%
20211104 78.91 85.55 78.18 82.98 4.35% 1.47% 0% 52009 4.2535 75.56 81.78 0% 0 0% 0 0% 0 0% 0%
20211103 78.84 81.33 78 79.52 3.17% -0.53% 0% 37954 3.0341 51.61 79.94 0% 0 0% 0 0% 0 0% 0%
20211102 80.15 81.47 76.88 77.08 -5.47% -2.23% 0% 42838 3.3775 52.14 78.84 0% 0 0% 0 0% 0 0% 0%
20211101 83.11 85 76.88 81.54 -1.1% 2.19% 0% 56773 4.5297 63.44 79.79 0% 0 0% 0 0% 0 0% 0%
20211029 82.13 85.9 82.13 82.45 -0.64% -2.06% 0% 40744 3.4298 43.65 84.18 0% 0 0% 0 0% 0 0% 0%
20211028 86.9 87.38 82.07 82.98 -5.73% -1.46% 0% 52697 4.4374 46.9 84.21 0% 0 0% 0 0% 0 0% 0%
20211027 89.3 90.1 84.46 88.02 -4.25% 1.46% 0% 86228 7.4801 61.34 86.75 0% 0 0% 0 0% 0 0% 0%
20211026 87.3 95 85.39 91.93 3.33% 0.08% 0% 137649 12.6446 72.89 91.86 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