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正强301119
    4. 返回上一页 刷新
股票代码（例：sz301119）       352条   (进入N正强股票专站) N正强股票成本分析
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 25.94 26.72 25.69 26.51 3.39% 0.3% 0% 15146 0.4003 119.7 26.43 0% 0 0% 0 0% 0 0% 0%
20230927 25.74 26.1 25.4 25.64 -0.58% -0.47% 0% 8851 0.228 70.98 25.76 0% 0 0% 0 0% 0 0% 0%
20230926 25.76 25.88 25.31 25.79 -0.04% 0.39% 0% 7321 0.1881 54.06 25.69 0% 0 0% 0 0% 0 0% 0%
20230925 25.59 25.98 25.3 25.8 0.58% 0.35% 0% 7943 0.2042 52.27 25.71 0% 0 0% 0 0% 0 0% 0%
20230922 25.32 25.77 24.97 25.65 1.7% 0.87% 0% 10094 0.2567 62.54 25.43 0% 0 0% 0 0% 0 0% 0%
20230921 25.68 25.9 25.03 25.22 -1.83% -0.59% 0% 11266 0.2858 69.17 25.37 0% 0 0% 0 0% 0 0% 0%
20230920 26.33 26.54 25.68 25.69 -2.76% -1.12% 0% 10234 0.2659 62.11 25.98 0% 0 0% 0 0% 0 0% 0%
20230919 27.2 27.27 26.2 26.42 -1.6% 0.04% 0% 11269 0.2976 66.76 26.41 0% 0 0% 0 0% 0 0% 0%
20230918 25.66 27.25 24.8 26.85 5.92% 1.09% 0% 25390 0.6743 147.23 26.56 0% 0 0% 0 0% 0 0% 0%
20230915 25.26 25.9 25.14 25.35 -0.24% -0.51% 0% 12565 0.3201 71.43 25.48 0% 0 0% 0 0% 0 0% 0%
20230914 25.8 26.01 25.21 25.41 -1.4% -0.04% 0% 10283 0.2614 55.07 25.42 0% 0 0% 0 0% 0 0% 0%
20230913 26.62 26.95 25.5 25.77 -3.91% -0.81% 0% 18712 0.4862 97.08 25.98 0% 0 0% 0 0% 0 0% 0%
20230912 27.39 27.82 26.72 26.82 -1.11% -1.36% 0% 21949 0.5967 107.27 27.19 0% 0 0% 0 0% 0 0% 0%
20230911 26.6 27.39 26.3 27.12 2.19% 0.59% 0% 13678 0.3687 53.47 26.96 0% 0 0% 0 0% 0 0% 0%
20230908 26.3 26.78 26.12 26.54 0.45% 0.11% 0% 9750 0.2585 35.92 26.51 0% 0 0% 0 0% 0 0% 0%
20230907 27.6 27.6 26.38 26.42 -3.47% -1.01% 0% 14596 0.3896 52.51 26.69 0% 0 0% 0 0% 0 0% 0%
20230906 27.68 27.91 27.07 27.37 -1.12% -0.44% 0% 13604 0.374 50.99 27.49 0% 0 0% 0 0% 0 0% 0%
20230905 28 28.2 27.52 27.68 -1.25% -0.22% 0% 12422 0.3446 47.21 27.74 0% 0 0% 0 0% 0 0% 0%
20230904 27.92 28.46 27.58 28.03 0.32% 0.57% 0% 16891 0.4708 63.66 27.87 0% 0 0% 0 0% 0 0% 0%
20230901 27.49 28.18 27.46 27.94 1.27% 0.11% 0% 19719 0.5504 74.76 27.91 0% 0 0% 0 0% 0 0% 0%
20230831 27.77 28.15 27.52 27.59 -1.57% -0.29% 0% 16897 0.4676 62.49 27.67 0% 0 0% 0 0% 0 0% 0%
20230830 27.82 28.17 27.6 28.03 1.45% 0.54% 0% 34035 0.9489 125.65 27.88 0% 0 0% 0 0% 0 0% 0%
20230829 24.59 28.5 24.51 27.63 11.37% 2.18% 0% 66207 1.7901 289.77 27.04 0% 0 0% 0 0% 0 0% 0%
20230828 25.71 25.88 24.65 24.81 1.35% -2.01% 0% 19093 0.4835 93.21 25.32 0% 0 0% 0 0% 0 0% 0%
20230825 25.15 25.31 24.32 24.48 -3.47% -0.89% 0% 16752 0.4137 68.16 24.7 0% 0 0% 0 0% 0 0% 0%
20230824 25.79 25.84 25.12 25.36 -0.55% -0.35% 0% 11759 0.2993 43.2 25.45 0% 0 0% 0 0% 0 0% 0%
20230823 25.95 26.39 25.5 25.5 -1.89% -1.39% 0% 14544 0.3761 49.31 25.86 0% 0 0% 0 0% 0 0% 0%
20230822 26.43 26.55 25.38 25.99 -0.04% 0.19% 0% 18623 0.483 56.52 25.94 0% 0 0% 0 0% 0 0% 0%
20230821 25.88 26.64 25.82 26 1.09% -0.73% 0% 20920 0.5478 58.97 26.19 0% 0 0% 0 0% 0 0% 0%
20230818 25.41 26.41 25.41 25.72 0.51% -1% 0% 26720 0.6941 73.85 25.98 0% 0 0% 0 0% 0 0% 0%
20230817 25.17 25.66 24.7 25.59 1.43% 1.39% 0% 23432 0.5915 60.59 25.24 0% 0 0% 0 0% 0 0% 0%
20230816 25.47 25.76 25.2 25.23 -1.14% -1.06% 0% 19172 0.4888 47.1 25.5 0% 0 0% 0 0% 0 0% 0%
20230815 26.22 26.48 25.36 25.52 -2.93% -0.62% 0% 31131 0.7995 69.05 25.68 0% 0 0% 0 0% 0 0% 0%
20230814 26.1 26.42 25.75 26.29 -1.57% 1% 0% 35088 0.9135 64.94 26.03 0% 0 0% 0 0% 0 0% 0%
20230811 27.4 27.48 26.7 26.71 0.79% -1.15% 0% 50405 1.3619 79.48 27.02 0% 0 0% 0 0% 0 0% 0%
20230810 27.62 27.7 26.5 26.5 -2.39% -1.3% 0% 38765 1.041 50.06 26.85 0% 0 0% 0 0% 0 0% 0%
20230809 26.39 27.17 25.7 27.15 1.8% 3% 0% 49580 1.3071 59.04 26.36 0% 0 0% 0 0% 0 0% 0%
20230808 26.4 26.99 26.06 26.67 1.76% 0.45% 0% 46117 1.2243 56.54 26.55 0% 0 0% 0 0% 0 0% 0%
20230807 26.23 26.39 25.77 26.21 -0.68% 0.54% 0% 25024 0.6525 31.55 26.07 0% 0 0% 0 0% 0 0% 0%
20230804 27.25 27.25 26.28 26.39 -2.26% -0.75% 0% 38600 1.0262 50.6 26.59 0% 0 0% 0 0% 0 0% 0%
20230803 27.95 28 26.7 27 -3.57% -0.55% 0% 44554 1.2096 61.97 27.15 0% 0 0% 0 0% 0 0% 0%
20230802 28.01 28.57 27.74 28 -1.06% -0.21% 0% 59747 1.6764 89.53 28.06 0% 0 0% 0 0% 0 0% 0%
20230801 29.58 30.2 27.93 28.3 -8.41% -1.57% 0% 113290 3.2575 186.88 28.75 0% 0 0% 0 0% 0 0% 0%
20230731 30 32.65 30 30.9 -1.12% -1.9% 0% 125474 3.9526 270.01 31.5 0% 0 0% 0 0% 0 0% 0%
20230728 32.57 34.57 30.9 31.25 2.97% -3.85% 0% 167233 5.4352 481.76 32.5 0% 0 0% 0 0% 0 0% 0%
20230727 26.76 30.35 26.67 30.35 20.01% 3.9% 0% 81668 2.3858 369.33 29.21 0% 0 0% 0 0% 0 0% 0%
20230726 26.26 26.26 25.21 25.29 -3.1% -0.98% 0% 9845 0.2514 51.59 25.54 0% 0 0% 0 0% 0 0% 0%
20230725 25.68 26.49 25.68 26.1 2.07% 0.15% 0% 9642 0.2513 43.31 26.06 0% 0 0% 0 0% 0 0% 0%
20230724 25.75 26.16 25.51 25.57 -0.43% -0.78% 0% 8984 0.2315 34.96 25.77 0% 0 0% 0 0% 0 0% 0%
20230721 26.31 26.4 25.6 25.68 -2.17% -0.85% 0% 10971 0.2841 37.44 25.9 0% 0 0% 0 0% 0 0% 0%
20230720 26.75 27.12 26.25 26.25 -0.83% -1.02% 0% 13794 0.3658 41.63 26.52 0% 0 0% 0 0% 0 0% 0%
20230719 27 27.08 26.36 26.47 -2.47% -0.41% 0% 13852 0.3682 39.78 26.58 0% 0 0% 0 0% 0 0% 0%
20230718 26.53 27.75 26.53 27.14 1.61% 0.26% 0% 16335 0.4422 44.68 27.07 0% 0 0% 0 0% 0 0% 0%
20230717 26.93 27.05 26.2 26.71 -1.04% 0.79% 0% 20439 0.5416 51.3 26.5 0% 0 0% 0 0% 0 0% 0%
20230714 27.05 27.5 26.75 26.99 -0.77% -0.44% 0% 21584 0.5852 55.6 27.11 0% 0 0% 0 0% 0 0% 0%
20230713 27.5 27.98 27.06 27.2 -2.09% -0.37% 0% 26578 0.7255 68.53 27.3 0% 0 0% 0 0% 0 0% 0%
20230712 27.91 28.46 27.57 27.78 -0.43% -1.03% 0% 38204 1.0725 127.95 28.07 0% 0 0% 0 0% 0 0% 0%
20230711 27.21 28.03 26.62 27.9 2.57% 1.2% 0% 33776 0.9313 92.51 27.57 0% 0 0% 0 0% 0 0% 0%
20230710 27.81 28.34 27 27.2 -1.02% -1.27% 0% 35932 0.99 120.97 27.55 0% 0 0% 0 0% 0 0% 0%
20230707 26.98 28.5 26.6 27.48 1.59% -0.22% 0% 39148 1.078 135.34 27.54 0% 0 0% 0 0% 0 0% 0%
20230706 26.59 27.18 26.1 27.05 1.73% 1.24% 0% 21748 0.5812 66.32 26.72 0% 0 0% 0 0% 0 0% 0%
20230705 27.39 27.39 26.48 26.59 -3.1% -0.89% 0% 27203 0.7299 92.1 26.83 0% 0 0% 0 0% 0 0% 0%
20230704 26.3 27.6 26.3 27.44 3.74% 0.85% 0% 38101 1.0367 120.36 27.21 0% 0 0% 0 0% 0 0% 0%
20230703 26.4 27.2 26.33 26.45 -0.56% -1.08% 0% 21729 0.5811 69.48 26.74 0% 0 0% 0 0% 0 0% 0%
20230630 26.42 27.2 26.33 26.6 0.72% -0.37% 0% 25797 0.6888 80.57 26.7 0% 0 0% 0 0% 0 0% 0%
20230629 26.47 26.65 26.1 26.41 -1.01% 0.04% 0% 25937 0.6847 77.08 26.4 0% 0 0% 0 0% 0 0% 0%
20230628 26.06 26.93 25.36 26.68 1.33% 1.64% 0% 32903 0.8636 89.1 26.25 0% 0 0% 0 0% 0 0% 0%
20230627 24.82 26.62 24.82 26.33 4.48% 1.82% 0% 36393 0.9411 88.03 25.86 0% 0 0% 0 0% 0 0% 0%
20230626 24.77 26.3 24.77 25.2 -0.32% -1.25% 0% 30252 0.7721 75.32 25.52 0% 0 0% 0 0% 0 0% 0%
20230621 25.19 25.65 24.88 25.28 0.32% -0.12% 0% 29037 0.7348 75.5 25.31 0% 0 0% 0 0% 0 0% 0%
20230620 26.23 27 24.83 25.2 -1.33% -1.1% 0% 34699 0.8842 95.41 25.48 0% 0 0% 0 0% 0 0% 0%
20230619 26.39 26.98 25.29 25.54 -2.22% -1.2% 0% 33977 0.8784 101.59 25.85 0% 0 0% 0 0% 0 0% 0%
20230616 35.1 36.03 34.01 34.11 -2.54% -1.64% 0% 25887 0.8978 109.54 34.68 0% 0 0% 0 0% 0 0% 0%
20230615 34.46 35.37 33.9 35 1.57% 0.34% 0% 22439 0.7827 102.27 34.88 0% 0 0% 0 0% 0 0% 0%
20230614 33.9 36.47 33.8 34.46 0.67% -0.66% 0% 30208 1.0479 136.62 34.69 0% 0 0% 0 0% 0 0% 0%
20230613 33.99 34.92 33.4 34.23 2.24% 0.77% 0% 44418 1.5089 192.34 33.97 0% 0 0% 0 0% 0 0% 0%
20230612 29.5 34.87 29.35 33.48 12.88% 3.91% 0% 58802 1.8947 256.75 32.22 0% 0 0% 0 0% 0 0% 0%
20230609 28.78 29.99 28.6 29.66 4.25% 0.58% 0% 19235 0.5673 84.14 29.49 0% 0 0% 0 0% 0 0% 0%
20230608 28.94 29.11 28.41 28.45 -1.49% -0.73% 0% 8813 0.2526 32.82 28.66 0% 0 0% 0 0% 0 0% 0%
20230607 29.39 29.4 28.65 28.88 -1.3% -0.03% 0% 9918 0.2865 33.49 28.89 0% 0 0% 0 0% 0 0% 0%
20230606 29.78 30.03 29.23 29.26 -2.3% -0.78% 0% 9175 0.2706 30.87 29.49 0% 0 0% 0 0% 0 0% 0%
20230605 29.87 30.35 29.45 29.95 1.05% 0.23% 0% 14485 0.4328 49.49 29.88 0% 0 0% 0 0% 0 0% 0%
20230602 29.42 29.73 29.31 29.64 0.92% 0.3% 0% 12147 0.359 42.01 29.55 0% 0 0% 0 0% 0 0% 0%
20230601 29.88 30.18 29.28 29.37 -2% -0.91% 0% 26607 0.7887 97.08 29.64 0% 0 0% 0 0% 0 0% 0%
20230531 32.04 32.49 29.87 29.97 -6.43% -2.6% 0% 39964 1.2296 161.86 30.77 0% 0 0% 0 0% 0 0% 0%
20230530 33.11 34.2 32.01 32.03 -3.76% -2.61% 0% 31698 1.0425 153.89 32.89 0% 0 0% 0 0% 0 0% 0%
20230529 32.6 33.97 31.8 33.28 -0.27% 2.31% 0% 38696 1.2587 214.72 32.53 0% 0 0% 0 0% 0 0% 0%
20230526 31.38 35.37 31.04 33.37 4.94% -0.27% 0% 45590 1.5255 321.35 33.46 0% 0 0% 0 0% 0 0% 0%
20230525 30.7 32.93 30.23 31.8 3.01% 1.05% 0% 35169 1.1067 325.2 31.47 0% 0 0% 0 0% 0 0% 0%
20230524 29.88 30.87 29.83 30.87 2.9% 1.31% 0% 16047 0.4889 195.02 30.47 0% 0 0% 0 0% 0 0% 0%
20230523 29.85 30.16 29.65 30 0.5% 0.03% 0% 8412 0.2523 110.74 29.99 0% 0 0% 0 0% 0 0% 0%
20230522 29.49 29.85 29.35 29.85 0.84% 0.54% 0% 7063 0.2097 97.68 29.69 0% 0 0% 0 0% 0 0% 0%
20230519 29.02 29.72 29.02 29.6 0.68% 0.37% 0% 7103 0.2095 101.38 29.49 0% 0 0% 0 0% 0 0% 0%
20230518 28.81 29.6 28.81 29.4 1.55% 0.34% 0% 8903 0.2609 128.9 29.3 0% 0 0% 0 0% 0 0% 0%
20230517 28.76 28.96 28.44 28.95 0.66% 0.45% 0% 3935 0.1134 60.72 28.82 0% 0 0% 0 0% 0 0% 0%
20230516 28.87 29 28.55 28.76 0% -0.03% 0% 4380 0.126 66.43 28.77 0% 0 0% 0 0% 0 0% 0%
20230515 28.2 28.93 28.2 28.76 1.55% 0.52% 0% 5396 0.1544 80.28 28.61 0% 0 0% 0 0% 0 0% 0%
20230510 27.45 28.47 27.3 28.22 3.14% 0.82% 0% 6571 0.1839 114.56 27.99 0% 0 0% 0 0% 0 0% 0%
20230509 28.24 28.45 27.36 27.36 -4.13% -1.62% 0% 7142 0.1986 100.31 27.81 0% 0 0% 0 0% 0 0% 0%
20230508 27.8 29.64 27.8 28.54 2.51% -0.94% 0% 8886 0.256 133.65 28.81 0% 0 0% 0 0% 0 0% 0%
20230505 28.71 28.71 27.76 27.84 -2.01% -0.43% 0% 3791 0.106 58.33 27.96 0% 0 0% 0 0% 0 0% 0%
20230504 28 28.84 28 28.41 0.42% -0.28% 0% 5012 0.1428 78.14 28.49 0% 0 0% 0 0% 0 0% 0%
20230428 28.24 28.45 27.96 28.29 1.73% 0.11% 0% 5234 0.1479 82.94 28.26 0% 0 0% 0 0% 0 0% 0%
20230427 27.78 28.07 27.3 27.81 0.58% 0.04% 0% 4101 0.114 66.94 27.8 0% 0 0% 0 0% 0 0% 0%
20230426 26.7 27.83 26.53 27.65 3.29% 0.99% 0% 4846 0.1327 77.02 27.38 0% 0 0% 0 0% 0 0% 0%
20230425 27.45 27.72 26.66 26.77 -1.91% -1.33% 0% 4659 0.1264 74.1 27.13 0% 0 0% 0 0% 0 0% 0%
20230424 28.17 28.3 26.38 27.29 -2.88% -0.22% 0% 6679 0.1827 101.96 27.35 0% 0 0% 0 0% 0 0% 0%
20230421 28.7 29.08 27.81 28.1 -1.82% -0.92% 0% 6085 0.1726 94.4 28.36 0% 0 0% 0 0% 0 0% 0%
20230420 28.83 28.83 28.28 28.62 -0.73% 0.42% 0% 4575 0.1304 71.36 28.5 0% 0 0% 0 0% 0 0% 0%
20230419 28.5 28.92 28.21 28.83 0.98% 0.59% 0% 5423 0.1554 83.53 28.66 0% 0 0% 0 0% 0 0% 0%
20230418 28.6 28.69 28.36 28.55 0.04% -0.21% 0% 4366 0.1249 64.25 28.61 0% 0 0% 0 0% 0 0% 0%
20230417 28.44 28.66 28.35 28.54 0.85% 0.04% 0% 3340 0.0953 45.12 28.53 0% 0 0% 0 0% 0 0% 0%
20230414 28.23 28.4 28.07 28.3 0.89% 0.14% 0% 2948 0.0833 36.73 28.26 0% 0 0% 0 0% 0 0% 0%
20230413 28.31 28.5 28.05 28.05 -1.16% -0.67% 0% 4310 0.1217 48.57 28.24 0% 0 0% 0 0% 0 0% 0%
20230412 28.37 28.58 28.21 28.38 0% 0.25% 0% 3433 0.0972 37.77 28.31 0% 0 0% 0 0% 0 0% 0%
20230411 28.7 28.7 28.05 28.38 -1.22% 0.25% 0% 6658 0.1885 70.92 28.31 0% 0 0% 0 0% 0 0% 0%
20230410 29.03 29.29 28.68 28.73 -1.78% -0.52% 0% 6389 0.1845 70.81 28.88 0% 0 0% 0 0% 0 0% 0%
20230407 28.8 29.8 28.66 29.25 1.28% 0.27% 0% 6026 0.1758 66.92 29.17 0% 0 0% 0 0% 0 0% 0%
20230406 28.86 29.04 28.68 28.88 -0.48% 0.17% 0% 5123 0.1477 54.88 28.83 0% 0 0% 0 0% 0 0% 0%
20230404 29.21 29.43 28.84 29.02 -1.39% -0.1% 0% 6013 0.1747 61.37 29.05 0% 0 0% 0 0% 0 0% 0%
20230403 29.26 29.49 28.9 29.43 1.06% 0.82% 0% 7352 0.2146 74.66 29.19 0% 0 0% 0 0% 0 0% 0%
20230331 28.68 29.21 28.6 29.12 1.11% 0.31% 0% 5274 0.1531 52.44 29.03 0% 0 0% 0 0% 0 0% 0%
20230330 28.79 28.96 28.41 28.8 -0.14% 0.45% 0% 5051 0.1448 45.4 28.67 0% 0 0% 0 0% 0 0% 0%
20230329 28.91 29.07 28.7 28.84 0% -0.28% 0% 4717 0.1364 39.05 28.92 0% 0 0% 0 0% 0 0% 0%
20230328 29.1 29.35 28.81 28.84 -0.93% -0.83% 0% 5279 0.1535 37.7 29.08 0% 0 0% 0 0% 0 0% 0%
20230327 29.49 29.49 28.88 29.11 -0.48% 0.03% 0% 5714 0.1663 34.81 29.1 0% 0 0% 0 0% 0 0% 0%
20230324 29.25 29.79 29.01 29.25 0.03% -0.41% 0% 8018 0.2355 40.21 29.37 0% 0 0% 0 0% 0 0% 0%
20230323 29.65 29.8 29.07 29.24 -1.18% 0% 0% 8592 0.2512 35.46 29.24 0% 0 0% 0 0% 0 0% 0%
20230322 29.33 30.2 29.33 29.59 0.78% -0.13% 0% 11070 0.328 44.44 29.63 0% 0 0% 0 0% 0 0% 0%
20230321 28.75 29.53 28.6 29.36 1.7% 0.75% 0% 8969 0.2614 36.25 29.14 0% 0 0% 0 0% 0 0% 0%
20230320 28.5 28.91 28.01 28.87 1.33% 1.12% 0% 11690 0.3337 46.46 28.55 0% 0 0% 0 0% 0 0% 0%
20230317 29.41 29.48 28.32 28.49 -2.4% -1.08% 0% 18167 0.5233 74.76 28.8 0% 0 0% 0 0% 0 0% 0%
20230316 30.56 30.58 29.19 29.19 -4.39% -1.72% 0% 21427 0.6364 95.59 29.7 0% 0 0% 0 0% 0 0% 0%
20230315 29.76 31.19 29.72 30.53 2.21% -0.23% 0% 25339 0.7755 123.16 30.6 0% 0 0% 0 0% 0 0% 0%
20230314 30.95 31.11 29.39 29.87 -4.78% -0.37% 0% 29709 0.8908 154.24 29.98 0% 0 0% 0 0% 0 0% 0%
20230313 31.52 32.2 30.75 31.37 -3.6% 0.35% 0% 39847 1.2458 241.38 31.26 0% 0 0% 0 0% 0 0% 0%
20230310 30.08 35.86 30 32.54 8.76% -3.04% 0% 54509 1.8295 434.25 33.56 0% 0 0% 0 0% 0 0% 0%
20230309 29.61 29.99 29.45 29.92 1.05% 0.54% 0% 5168 0.1538 56.34 29.76 0% 0 0% 0 0% 0 0% 0%
20230308 29.32 29.61 29 29.61 1.23% 0.85% 0% 5133 0.1507 47.71 29.36 0% 0 0% 0 0% 0 0% 0%
20230307 30.01 30.08 29.2 29.25 -2.53% -1.02% 0% 6935 0.2049 62.09 29.55 0% 0 0% 0 0% 0 0% 0%
20230306 30.25 30.25 29.66 30.01 -0.5% 0.4% 0% 4400 0.1315 38.48 29.89 0% 0 0% 0 0% 0 0% 0%
20230303 30.32 30.55 29.81 30.16 -0.79% 0.07% 0% 5275 0.159 45.83 30.14 0% 0 0% 0 0% 0 0% 0%
20230302 30.87 30.97 30.22 30.4 -1.3% -0.3% 0% 7626 0.2325 65.15 30.49 0% 0 0% 0 0% 0 0% 0%
20230301 30.63 30.95 30.58 30.8 0.16% 0.13% 0% 6774 0.2084 55 30.76 0% 0 0% 0 0% 0 0% 0%
20230228 30.87 30.98 30.29 30.75 0.36% 0.29% 0% 6320 0.1938 50.01 30.66 0% 0 0% 0 0% 0 0% 0%
20230227 31.19 31.22 30.62 30.64 -2.11% -0.52% 0% 7958 0.2451 63.3 30.8 0% 0 0% 0 0% 0 0% 0%
20230224 32 32.21 30.92 31.3 -1.07% -0.22% 0% 11342 0.3558 91.98 31.37 0% 0 0% 0 0% 0 0% 0%
20230223 31.08 31.9 30.71 31.64 2.46% 0.32% 0% 18319 0.5778 153.22 31.54 0% 0 0% 0 0% 0 0% 0%
20230222 30.65 31.05 30.45 30.88 0.36% 0.32% 0% 8849 0.2724 75.07 30.78 0% 0 0% 0 0% 0 0% 0%
20230221 30.1 31.08 30.09 30.77 2.6% 0.36% 0% 10380 0.3182 89 30.66 0% 0 0% 0 0% 0 0% 0%
20230220 29.7 30.14 29.5 29.99 0.64% 0.3% 0% 5929 0.1773 50.2 29.9 0% 0 0% 0 0% 0 0% 0%
20230217 29.74 30.36 29.64 29.8 0.2% -0.6% 0% 8242 0.2471 68.24 29.98 0% 0 0% 0 0% 0 0% 0%
20230216 31.09 31.09 29.56 29.74 -4.34% -2.11% 0% 13508 0.4104 111.5 30.38 0% 0 0% 0 0% 0 0% 0%
20230215 30.8 31.29 30.78 31.09 0.88% 0.13% 0% 8609 0.2673 72.95 31.05 0% 0 0% 0 0% 0 0% 0%
20230214 30.89 31.16 30.65 30.82 -0.29% 0.03% 0% 6088 0.1876 47.1 30.81 0% 0 0% 0 0% 0 0% 0%
20230213 30.7 30.96 30.61 30.91 0.42% 0.26% 0% 7733 0.2384 57.89 30.83 0% 0 0% 0 0% 0 0% 0%
20230210 31.1 31.21 30.53 30.78 -1.09% -0.19% 0% 7684 0.237 54.06 30.84 0% 0 0% 0 0% 0 0% 0%
20230209 30.26 31.22 30.26 31.12 2.2% 0.35% 0% 12599 0.3907 89.83 31.01 0% 0 0% 0 0% 0 0% 0%
20230208 31 31 30.44 30.45 -1.14% -0.49% 0% 7601 0.2326 56.23 30.6 0% 0 0% 0 0% 0 0% 0%
20230207 30.49 30.83 30.29 30.8 1.68% 0.59% 0% 9379 0.2872 68.29 30.62 0% 0 0% 0 0% 0 0% 0%
20230206 30.05 30.69 30.03 30.29 -0.49% -0.46% 0% 9000 0.2739 63.11 30.43 0% 0 0% 0 0% 0 0% 0%
20230203 30.28 31.2 30.09 30.44 -0.26% -0.16% 0% 9315 0.284 58.67 30.49 0% 0 0% 0 0% 0 0% 0%
20230202 30.59 31.07 30.38 30.52 -0.91% -0.46% 0% 14087 0.4319 79.98 30.66 0% 0 0% 0 0% 0 0% 0%
20230201 31.19 31.35 30.51 30.8 2.12% -0.36% 0% 19394 0.5994 117.29 30.91 0% 0 0% 0 0% 0 0% 0%
20230131 29.78 30.28 29.51 30.16 1.96% 0.6% 0% 12868 0.3858 83.64 29.98 0% 0 0% 0 0% 0 0% 0%
20230130 29.98 30.43 29.5 29.58 1.51% -1% 0% 16949 0.5065 115.35 29.88 0% 0 0% 0 0% 0 0% 0%
20230120 29.07 29.28 28.82 29.14 0.9% 0.21% 0% 7131 0.2074 51.15 29.08 0% 0 0% 0 0% 0 0% 0%
20230119 29.01 29.31 28.84 28.88 -0.07% -0.52% 0% 7211 0.2093 63.64 29.03 0% 0 0% 0 0% 0 0% 0%
20230118 29.03 29.32 28.88 28.9 -1.3% -0.62% 0% 9219 0.2681 66.64 29.08 0% 0 0% 0 0% 0 0% 0%
20230117 29.86 29.86 29 29.28 -2.66% 0.1% 0% 14368 0.4202 107.67 29.25 0% 0 0% 0 0% 0 0% 0%
20230116 28.8 30.18 27.56 30.08 2.04% 4.59% 0% 26686 0.7675 206.66 28.76 0% 0 0% 0 0% 0 0% 0%
20230113 29.18 31 28.75 29.48 3.99% -1.27% 0% 29610 0.8841 291.65 29.86 0% 0 0% 0 0% 0 0% 0%
20230112 28.15 28.4 27.66 28.35 2.38% 1% 0% 5800 0.1628 71.95 28.07 0% 0 0% 0 0% 0 0% 0%
20230111 28.05 28.2 27.65 27.69 -1.77% -0.97% 0% 3924 0.1097 48.73 27.96 0% 0 0% 0 0% 0 0% 0%
20230110 28.1 28.23 27.72 28.19 0.97% 0.86% 0% 5141 0.1437 64.04 27.95 0% 0 0% 0 0% 0 0% 0%
20230109 27.64 27.95 27.46 27.92 1.71% 0.4% 0% 5890 0.1638 73.06 27.81 0% 0 0% 0 0% 0 0% 0%
20230106 27.18 27.65 27.1 27.45 0.7% 0.04% 0% 5382 0.1477 65.34 27.44 0% 0 0% 0 0% 0 0% 0%
20230105 26.95 27.34 26.81 27.26 1.3% 0.41% 0% 4387 0.1191 52.09 27.15 0% 0 0% 0 0% 0 0% 0%
20230104 27.01 27.2 26.69 26.91 -0.11% -0.15% 0% 4504 0.1214 48.14 26.95 0% 0 0% 0 0% 0 0% 0%
20230103 26.28 26.98 26.07 26.94 2.2% 0.75% 0% 4031 0.1078 40.83 26.74 0% 0 0% 0 0% 0 0% 0%
20221230 26.64 26.74 26.23 26.36 -0.34% -0.26% 0% 2660 0.0703 66.05 26.43 0% 0 0% 0 0% 0 0% 0%
20221229 26.73 26.83 26.21 26.45 -0.75% -0.15% 0% 3503 0.0928 34.02 26.49 0% 0 0% 0 0% 0 0% 0%
20221228 27.33 27.33 26.5 26.65 -2.63% -0.56% 0% 3955 0.106 36.69 26.8 0% 0 0% 0 0% 0 0% 0%
20221227 27.42 27.59 26.92 27.37 0.4% 0.4% 0% 3393 0.0925 31.13 27.26 0% 0 0% 0 0% 0 0% 0%
20221226 26.14 27.44 26.14 27.26 2.91% 0.41% 0% 3635 0.0987 30.65 27.15 0% 0 0% 0 0% 0 0% 0%
20221223 26.82 26.9 26.29 26.49 -1.23% -0.34% 0% 3371 0.0896 27.16 26.58 0% 0 0% 0 0% 0 0% 0%
20221222 27.4 27.74 26.72 26.82 -1.69% -1.22% 0% 3576 0.0971 28.65 27.15 0% 0 0% 0 0% 0 0% 0%
20221221 27.81 27.82 27.16 27.28 -1.91% -0.44% 0% 3902 0.1069 29.74 27.4 0% 0 0% 0 0% 0 0% 0%
20221220 27.57 28 27.37 27.81 0.87% 0.25% 0% 4679 0.1298 37.75 27.74 0% 0 0% 0 0% 0 0% 0%
20221219 28.51 28.66 27.49 27.57 -3.3% -1.57% 0% 6033 0.169 51.54 28.01 0% 0 0% 0 0% 0 0% 0%
20221216 28.8 28.94 28.31 28.51 -1.62% 0% 0% 4844 0.1381 42.95 28.51 0% 0 0% 0 0% 0 0% 0%
20221215 28.19 29.02 28.06 28.98 2.77% 1.01% 0% 6637 0.1904 59.72 28.69 0% 0 0% 0 0% 0 0% 0%
20221214 28.09 28.75 28.09 28.2 0.18% -0.67% 0% 5258 0.1493 86.36 28.39 0% 0 0% 0 0% 0 0% 0%
20221213 28.68 29.31 28.14 28.15 -2.46% -1.12% 0% 7551 0.215 68.21 28.47 0% 0 0% 0 0% 0 0% 0%
20221212 29 29 28.6 28.86 0.14% 0.21% 0% 4525 0.1303 45.19 28.8 0% 0 0% 0 0% 0 0% 0%
20221209 29.22 29.45 28.65 28.82 -1.67% -0.41% 0% 6168 0.1785 64.26 28.94 0% 0 0% 0 0% 0 0% 0%
20221208 29.4 29.46 29 29.31 0.41% 0.03% 0% 6099 0.1787 68.22 29.3 0% 0 0% 0 0% 0 0% 0%
20221207 29.2 29.37 28.75 29.19 0.62% 0.07% 0% 5786 0.1688 69.23 29.17 0% 0 0% 0 0% 0 0% 0%
20221206 29.19 29.28 28.73 29.01 -0.79% 0.07% 0% 4502 0.1305 52.58 28.99 0% 0 0% 0 0% 0 0% 0%
20221205 29.39 29.5 28.95 29.24 0.83% 0.1% 0% 5971 0.1744 65.52 29.21 0% 0 0% 0 0% 0 0% 0%
20221202 28.94 29.2 28.81 29 -0.34% 0% 0% 5272 0.1529 54.27 29 0% 0 0% 0 0% 0 0% 0%
20221201 29.38 29.7 28.8 29.1 0.66% -0.31% 0% 8034 0.2345 74.16 29.19 0% 0 0% 0 0% 0 0% 0%
20221130 28.35 29.17 28.15 28.91 1.69% 0.52% 0% 8098 0.2329 75.4 28.76 0% 0 0% 0 0% 0 0% 0%
20221129 27.99 28.54 27.79 28.43 2.38% 0.74% 0% 4500 0.127 40.43 28.22 0% 0 0% 0 0% 0 0% 0%
20221128 27.8 28 27.35 27.77 -1.45% 0.47% 0% 5594 0.1546 46.54 27.64 0% 0 0% 0 0% 0 0% 0%
20221125 29 29 28.08 28.18 -2.39% -0.74% 0% 5509 0.1564 45.47 28.39 0% 0 0% 0 0% 0 0% 0%
20221124 28.66 29.52 28.52 28.87 1.55% -0.72% 0% 8123 0.2362 63.17 29.08 0% 0 0% 0 0% 0 0% 0%
20221123 28.85 29.29 28 28.43 -1.93% 0.11% 0% 7981 0.2267 56.54 28.4 0% 0 0% 0 0% 0 0% 0%
20221122 29.55 29.82 28.84 28.99 -1.63% -0.92% 0% 7366 0.2155 48.09 29.26 0% 0 0% 0 0% 0 0% 0%
20221121 28.71 29.68 28.41 29.47 2.65% 1.55% 0% 9144 0.2654 58.12 29.02 0% 0 0% 0 0% 0 0% 0%
20221118 29.65 29.65 28.57 28.71 -3.1% -1.17% 0% 11401 0.3312 73.66 29.05 0% 0 0% 0 0% 0 0% 0%
20221117 29.39 29.67 29.15 29.63 0.2% 0.68% 0% 5733 0.1687 38.92 29.43 0% 0 0% 0 0% 0 0% 0%
20221116 29.94 30.45 29.41 29.57 -1.3% -0.87% 0% 9007 0.2687 59.81 29.83 0% 0 0% 0 0% 0 0% 0%
20221115 29.15 29.99 28.88 29.96 2.43% 0.91% 0% 9790 0.2907 62.99 29.69 0% 0 0% 0 0% 0 0% 0%
20221114 29.26 29.66 29.01 29.25 -0.03% -0.51% 0% 9768 0.2872 62.55 29.4 0% 0 0% 0 0% 0 0% 0%
20221111 30.5 30.5 29.26 29.26 0% -1.71% 0% 15878 0.4727 101.5 29.77 0% 0 0% 0 0% 0 0% 0%
20221110 29.56 30.19 29.25 29.26 -4.19% -1.01% 0% 19913 0.5887 128.84 29.56 0% 0 0% 0 0% 0 0% 0%
20221109 30 32.43 29.99 30.54 1.29% -2.24% 0% 24623 0.7692 166.86 31.24 0% 0 0% 0 0% 0 0% 0%
20221108 29.55 30.26 29.2 30.15 2.03% 0.77% 0% 14124 0.4226 89.64 29.92 0% 0 0% 0 0% 0 0% 0%
20221107 29.5 29.89 29.3 29.55 -0.37% -0.2% 0% 9148 0.2709 55.22 29.61 0% 0 0% 0 0% 0 0% 0%
20221104 29.22 30 29.22 29.66 0.64% -0.27% 0% 11288 0.3357 67.18 29.74 0% 0 0% 0 0% 0 0% 0%
20221103 28.94 29.6 28.82 29.47 1.31% 0.41% 0% 11941 0.3505 72.27 29.35 0% 0 0% 0 0% 0 0% 0%
20221102 28.49 29.23 28.2 29.09 2.25% 0.8% 0% 13986 0.4037 84.99 28.86 0% 0 0% 0 0% 0 0% 0%
20221101 27.79 28.48 27.66 28.45 2.37% 1.17% 0% 9907 0.2786 61.1 28.12 0% 0 0% 0 0% 0 0% 0%
20221031 27.16 28.05 26.8 27.79 3.16% 0.32% 0% 11607 0.3215 70.48 27.7 0% 0 0% 0 0% 0 0% 0%
20221028 28.33 28.33 26.8 26.94 -4.97% -1.82% 0% 12123 0.3327 74.42 27.44 0% 0 0% 0 0% 0 0% 0%
20221027 29 29.2 28.18 28.35 -2.44% -1.25% 0% 21839 0.6271 143.4 28.71 0% 0 0% 0 0% 0 0% 0%
20221026 30.32 31.19 29.06 29.06 -1.32% -2.58% 0% 28583 0.8526 211.9 29.83 0% 0 0% 0 0% 0 0% 0%
20221025 27.68 29.47 27.23 29.45 6.13% 3.01% 0% 21128 0.6041 173.35 28.59 0% 0 0% 0 0% 0 0% 0%
20221024 27.59 28.39 27.39 27.75 1.2% -0.47% 0% 13042 0.3636 119.65 27.88 0% 0 0% 0 0% 0 0% 0%
20221021 27.59 27.68 27.21 27.42 0.33% -0.11% 0% 7344 0.2016 70.07 27.45 0% 0 0% 0 0% 0 0% 0%
20221020 27.54 27.85 27.08 27.33 -1.26% -0.29% 0% 9307 0.2551 86.31 27.41 0% 0 0% 0 0% 0 0% 0%
20221019 27.75 28.15 27.5 27.68 -0.4% -0.5% 0% 8379 0.2331 78.45 27.82 0% 0 0% 0 0% 0 0% 0%
20221018 28.33 28.59 27.55 27.79 -0.32% -0.39% 0% 10796 0.3012 95.05 27.9 0% 0 0% 0 0% 0 0% 0%
20221017 27.16 27.88 27.01 27.88 1.9% 1.23% 0% 9581 0.2639 80.51 27.54 0% 0 0% 0 0% 0 0% 0%
20220720 31.7 32.07 31.23 31.83 -0.22% 0.73% 0% 9351 0.2955 62.69 31.6 0% 0 0% 0 0% 0 0% 0%
20220719 31.3 32.5 31.01 31.9 1.95% -0.34% 0% 17687 0.5662 119.57 32.01 0% 0 0% 0 0% 0 0% 0%
20220718 30.22 31.44 30.22 31.29 2.32% 0.51% 0% 15713 0.4891 104.76 31.13 0% 0 0% 0 0% 0 0% 0%
20220715 29.7 31.65 29.7 30.58 3.31% -1% 0% 23409 0.723 159.04 30.89 0% 0 0% 0 0% 0 0% 0%
20220714 28.78 29.79 28.78 29.6 2.42% 0.75% 0% 7358 0.2162 52.12 29.38 0% 0 0% 0 0% 0 0% 0%
20220713 28.73 29.29 28.73 28.9 0.59% -0.28% 0% 4944 0.1433 31.22 28.98 0% 0 0% 0 0% 0 0% 0%
20220712 30.6 30.6 28.64 28.73 -4.52% -1.68% 0% 8919 0.2606 47.3 29.22 0% 0 0% 0 0% 0 0% 0%
20220711 31 31 29.78 30.09 -2.21% -0.36% 0% 9029 0.2727 41.99 30.2 0% 0 0% 0 0% 0 0% 0%
20220708 32.19 32.3 30.46 30.77 -0.9% -1.41% 0% 14811 0.4623 64.87 31.21 0% 0 0% 0 0% 0 0% 0%
20220707 30.19 31.12 29.76 31.05 2.81% 1.6% 0% 14891 0.4551 56.19 30.56 0% 0 0% 0 0% 0 0% 0%
20220706 29.7 30.32 29.46 30.2 1.79% 0.8% 0% 8302 0.2487 27.95 29.96 0% 0 0% 0 0% 0 0% 0%
20220705 30.78 30.97 29.31 29.67 -3.26% -1.07% 0% 13233 0.3968 41.81 29.99 0% 0 0% 0 0% 0 0% 0%
20220704 30.91 30.93 29.91 30.67 -0.07% 1.15% 0% 9052 0.2745 29.3 30.32 0% 0 0% 0 0% 0 0% 0%
20220701 31.44 31.5 30.53 30.69 -1.89% -0.36% 0% 11155 0.3436 36.39 30.8 0% 0 0% 0 0% 0 0% 0%
20220630 31.81 33.22 31.2 31.28 -2.25% -1.17% 0% 21522 0.6812 71.63 31.65 0% 0 0% 0 0% 0 0% 0%
20220629 34.43 34.59 31.93 32 -8.15% -2.71% 0% 30584 1.006 108.01 32.89 0% 0 0% 0 0% 0 0% 0%
20220628 33.25 35.35 32.65 34.84 4.25% 2.02% 0% 34283 1.1706 131.52 34.15 0% 0 0% 0 0% 0 0% 0%
20220627 34.02 34.2 32.73 33.42 -1.39% 0.54% 0% 27457 0.9127 106.65 33.24 0% 0 0% 0 0% 0 0% 0%
20220624 32.59 34.44 32.14 33.89 3.89% 1.5% 0% 41839 1.397 154.51 33.39 0% 0 0% 0 0% 0 0% 0%
20220623 31.8 33.5 31.69 32.62 3.69% -0.15% 0% 38210 1.2485 157.19 32.67 0% 0 0% 0 0% 0 0% 0%
20220622 30.8 31.9 30.72 31.53 2.97% 0.22% 0% 28668 0.9018 125.41 31.46 0% 0 0% 0 0% 0 0% 0%
20220621 31.2 31.2 30.14 30.62 -1.19% 0.23% 0% 12538 0.383 56.85 30.55 0% 0 0% 0 0% 0 0% 0%
20220620 31.2 31.54 30.48 30.99 -0.03% 0.49% 0% 12821 0.3954 56.52 30.84 0% 0 0% 0 0% 0 0% 0%
20220617 30.55 31.08 30.11 31 0.78% 0.91% 0% 12765 0.3921 54.21 30.72 0% 0 0% 0 0% 0 0% 0%
20220616 31.31 31.5 30.5 30.76 -1.76% -0.49% 0% 15256 0.4715 61.64 30.91 0% 0 0% 0 0% 0 0% 0%
20220615 32.33 32.6 31.31 31.31 -2.91% -1.51% 0% 17771 0.565 71.3 31.79 0% 0 0% 0 0% 0 0% 0%
20220614 32.01 32.28 31.1 32.25 -0.34% 1.8% 0% 24695 0.7823 101.12 31.68 0% 0 0% 0 0% 0 0% 0%
20220613 30.49 33.75 29.58 32.36 9.03% 0.59% 0% 41453 1.3336 180.27 32.17 0% 0 0% 0 0% 0 0% 0%
20220610 29.08 29.78 28.58 29.68 3.38% 0.95% 0% 9195 0.2703 42.71 29.4 0% 0 0% 0 0% 0 0% 0%
20220609 30.05 30.47 28.71 28.71 -5.53% -2.05% 0% 11754 0.3445 54.75 29.31 0% 0 0% 0 0% 0 0% 0%
20220608 31.09 31.28 29.72 30.39 -1.87% 0% 0% 13230 0.4021 64.32 30.39 0% 0 0% 0 0% 0 0% 0%
20220607 32.22 32.22 30.6 30.97 -3.97% -0.48% 0% 20621 0.6418 97.24 31.12 0% 0 0% 0 0% 0 0% 0%
20220606 31.4 32.4 31.4 32.25 1.13% 0.81% 0% 20523 0.6566 102.54 31.99 0% 0 0% 0 0% 0 0% 0%
20220602 30.8 32.2 30.51 31.89 2.51% 0.63% 0% 25797 0.8176 130.89 31.69 0% 0 0% 0 0% 0 0% 0%
20220601 30.51 31.76 30.44 31.11 2.98% -0.1% 0% 24309 0.7571 130.54 31.14 0% 0 0% 0 0% 0 0% 0%
20220531 31.01 31.29 29.89 30.21 -2.04% -0.07% 0% 15678 0.474 86.08 30.23 0% 0 0% 0 0% 0 0% 0%
20220530 29.42 30.84 29.22 30.84 5.54% 2.63% 0% 18859 0.5668 99.59 30.05 0% 0 0% 0 0% 0 0% 0%
20220527 28.83 30.48 28.83 29.22 0% -1.52% 0% 11495 0.341 58.67 29.67 0% 0 0% 0 0% 0 0% 0%
20220526 30.03 30.28 28.87 29.22 -1.62% -0.17% 0% 10889 0.3187 48.83 29.27 0% 0 0% 0 0% 0 0% 0%
20220525 28.52 30.61 28.52 29.7 2.84% 0.41% 0% 15786 0.4669 67.11 29.58 0% 0 0% 0 0% 0 0% 0%
20220524 31.21 32.2 28.88 28.88 -6.84% -6.08% 0% 25152 0.7735 100.49 30.75 0% 0 0% 0 0% 0 0% 0%
20220523 30.7 31.49 30.38 31 2.07% 0.62% 0% 14591 0.4496 57.84 30.81 0% 0 0% 0 0% 0 0% 0%
20220520 29.96 31.34 29.96 30.37 1.4% -0.72% 0% 16271 0.4977 63.38 30.59 0% 0 0% 0 0% 0 0% 0%
20220519 29.35 30.29 29.01 29.95 -0.07% 0.1% 0% 12675 0.3792 46.7 29.92 0% 0 0% 0 0% 0 0% 0%
20220518 30.7 30.75 29.61 29.97 -1.8% -0.53% 0% 16002 0.4821 53.28 30.13 0% 0 0% 0 0% 0 0% 0%
20220517 30.07 30.78 29.2 30.52 1.9% 0.69% 0% 21872 0.663 73.63 30.31 0% 0 0% 0 0% 0 0% 0%
20220516 30.83 31 29.17 29.95 -2.79% -0.2% 0% 22427 0.673 78.6 30.01 0% 0 0% 0 0% 0 0% 0%
20220513 29.33 30.81 29.12 30.81 4.09% 1.65% 0% 35249 1.0683 131.6 30.31 0% 0 0% 0 0% 0 0% 0%
20220512 29.33 30.3 28.36 29.6 -0.03% 1.06% 0% 25365 0.743 100.66 29.29 0% 0 0% 0 0% 0 0% 0%
20220511 28.8 31.79 28.8 29.61 1.09% -2.08% 0% 38298 1.158 165.31 30.24 0% 0 0% 0 0% 0 0% 0%
20220510 27.76 29.66 27.76 29.29 5.55% 1.67% 0% 29669 0.8548 138.98 28.81 0% 0 0% 0 0% 0 0% 0%
20220509 27.61 28.68 27.39 27.75 -1.63% -0.61% 0% 19836 0.5539 96.05 27.92 0% 0 0% 0 0% 0 0% 0%
20220506 27.12 28.6 27.12 28.21 0.36% 0.75% 0% 27392 0.7669 130.75 28 0% 0 0% 0 0% 0 0% 0%
20220505 29.52 30.88 28.05 28.11 3.19% -3.14% 0% 44285 1.285 224.61 29.02 0% 0 0% 0 0% 0 0% 0%
20220429 23.6 27.24 23.6 27.24 20% 3.18% 0% 15749 0.4158 81.63 26.4 0% 0 0% 0 0% 0 0% 0%
20220428 23.78 23.99 22.51 22.7 -5.53% -1.65% 0% 8812 0.2034 38.74 23.08 0% 0 0% 0 0% 0 0% 0%
20220427 23 24.19 22.25 24.03 2.96% 3.35% 0% 8477 0.1971 37.73 23.25 0% 0 0% 0 0% 0 0% 0%
20220426 25.05 25.8 23.26 23.34 -6.45% -5.08% 0% 11589 0.285 54.4 24.59 0% 0 0% 0 0% 0 0% 0%
20220425 27.62 28.5 24.9 24.95 -10.92% -6.06% 0% 11760 0.3123 60.06 26.56 0% 0 0% 0 0% 0 0% 0%
20220422 26.86 28.65 26.45 28.01 3.59% 0.72% 0% 11435 0.318 60.25 27.81 0% 0 0% 0 0% 0 0% 0%
20220421 27.98 28.58 27.01 27.04 -7.43% -2.66% 0% 13699 0.3806 68.24 27.78 0% 0 0% 0 0% 0 0% 0%
20220420 28.19 29.3 27.92 29.21 3.54% 1.14% 0% 17518 0.5059 90.13 28.88 0% 0 0% 0 0% 0 0% 0%
20220419 28.31 28.9 27.73 28.21 -2.12% -0.07% 0% 16843 0.4755 91.66 28.23 0% 0 0% 0 0% 0 0% 0%
20220418 26.83 29.75 26.75 28.82 7.22% 2.27% 0% 21961 0.6188 126.62 28.18 0% 0 0% 0 0% 0 0% 0%
20220415 26.45 27.7 25.25 26.88 1.05% 1.86% 0% 16369 0.432 95.27 26.39 0% 0 0% 0 0% 0 0% 0%
20220414 26.88 27.39 26.6 26.6 -0.26% -1.41% 0% 4730 0.1276 29.39 26.98 0% 0 0% 0 0% 0 0% 0%
20220413 27.1 27.1 26.22 26.67 -1.66% 0% 0% 4267 0.1138 25.09 26.67 0% 0 0% 0 0% 0 0% 0%
20220412 26.56 27.17 26.3 27.12 2.11% 1.16% 0% 5469 0.1466 29.07 26.81 0% 0 0% 0 0% 0 0% 0%
20220411 27.88 27.9 26.45 26.56 -5.31% -1.85% 0% 9758 0.2641 44.71 27.06 0% 0 0% 0 0% 0 0% 0%
20220408 29.68 29.68 27.9 28.05 -5.68% -1.2% 0% 13676 0.3882 67.12 28.39 0% 0 0% 0 0% 0 0% 0%
20220407 29.52 30.97 29.14 29.74 0.71% -1% 0% 14329 0.4305 77.71 30.04 0% 0 0% 0 0% 0 0% 0%
20220401 29.78 29.78 28.92 28.99 -3.08% -0.85% 0% 6162 0.1802 33.75 29.24 0% 0 0% 0 0% 0 0% 0%
20220331 30.45 30.45 29.83 29.91 -1.29% -0.53% 0% 6898 0.2074 38.19 30.07 0% 0 0% 0 0% 0 0% 0%
20220330 30.23 30.68 30.03 30.3 0.3% -0.16% 0% 5312 0.1612 29.42 30.35 0% 0 0% 0 0% 0 0% 0%
20220329 31.12 31.17 30 30.21 -2.71% -1.15% 0% 6341 0.1938 34.99 30.56 0% 0 0% 0 0% 0 0% 0%
20220328 31.55 31.77 30.81 31.05 -2.08% -0.38% 0% 5274 0.1644 30.37 31.17 0% 0 0% 0 0% 0 0% 0%
20220325 31.46 32.2 31.46 31.71 0.28% -0.69% 0% 6433 0.2054 38.1 31.93 0% 0 0% 0 0% 0 0% 0%
20220324 32.59 32.59 31.25 31.62 -2.95% -0.6% 0% 7618 0.2423 47.39 31.81 0% 0 0% 0 0% 0 0% 0%
20220323 32.65 33.14 32.22 32.58 -0.24% -0.09% 0% 4796 0.1564 35.63 32.61 0% 0 0% 0 0% 0 0% 0%
20220322 32.8 33.28 32.17 32.66 -1.06% -0.27% 0% 9059 0.2967 66.4 32.75 0% 0 0% 0 0% 0 0% 0%
20220321 32.32 33.3 32 33.01 2.32% 0.95% 0% 9779 0.3198 70.29 32.7 0% 0 0% 0 0% 0 0% 0%
20220318 31.2 32.32 31.2 32.26 2.54% 1.13% 0% 9007 0.2873 56.07 31.9 0% 0 0% 0 0% 0 0% 0%
20220317 30.89 31.68 30.78 31.46 2.24% 0.29% 0% 9268 0.2907 48.25 31.37 0% 0 0% 0 0% 0 0% 0%
20220316 29.87 31.1 28.67 30.77 5.67% 2.5% 0% 11612 0.3486 54.37 30.02 0% 0 0% 0 0% 0 0% 0%
20220315 31.23 31.23 29.12 29.12 -6.28% -3.96% 0% 8242 0.2499 36.99 30.32 0% 0 0% 0 0% 0 0% 0%
20220311 32.02 32.9 31.66 32.61 0% 1.27% 0% 8770 0.2824 41.62 32.2 0% 0 0% 0 0% 0 0% 0%
20220310 33.03 34.08 32.41 32.61 0.74% -2.22% 0% 12391 0.4133 59.89 33.35 0% 0 0% 0 0% 0 0% 0%
20220309 32.63 32.81 30.3 32.37 -0.06% 1.82% 0% 11240 0.3573 49.23 31.79 0% 0 0% 0 0% 0 0% 0%
20220308 34.5 34.79 32.03 32.39 -5.98% -2.2% 0% 11008 0.3646 49.31 33.12 0% 0 0% 0 0% 0 0% 0%
20220307 35.44 35.75 34.43 34.45 -3.56% -1.09% 0% 11681 0.4069 53.51 34.83 0% 0 0% 0 0% 0 0% 0%
20220304 37.13 37.13 35.51 35.72 -5.73% -1.62% 0% 21578 0.7836 99.13 36.31 0% 0 0% 0 0% 0 0% 0%
20220303 37.21 38.76 36.03 37.89 2.82% 1.31% 0% 28267 1.0571 129.81 37.4 0% 0 0% 0 0% 0 0% 0%
20220302 35.99 37.35 35.65 36.85 1.46% 0.55% 0% 19859 0.7279 83.38 36.65 0% 0 0% 0 0% 0 0% 0%
20220301 34.67 36.74 34.67 36.32 4.76% 1.06% 0% 18179 0.6533 77.3 35.94 0% 0 0% 0 0% 0 0% 0%
20220228 35.49 35.8 34.2 34.67 -1.92% 0.14% 0% 7005 0.2425 29.66 34.62 0% 0 0% 0 0% 0 0% 0%
20220225 34.5 36.11 34.5 35.35 2.94% -0.31% 0% 10324 0.3661 45.54 35.46 0% 0 0% 0 0% 0 0% 0%
20220224 36.01 36.54 33.67 34.34 -5.45% -2.03% 0% 18423 0.6457 82.16 35.05 0% 0 0% 0 0% 0 0% 0%
20220223 36.09 36.64 35.8 36.32 0.39% 0.25% 0% 11959 0.4333 59.04 36.23 0% 0 0% 0 0% 0 0% 0%
20220222 36.91 36.91 35.64 36.18 -2.32% 0.28% 0% 14037 0.5065 71.91 36.08 0% 0 0% 0 0% 0 0% 0%
20220221 37 37.74 36.32 37.04 -0.8% 0.57% 0% 17617 0.6488 68.27 36.83 0% 0 0% 0 0% 0 0% 0%
20220218 36.55 38.26 36.55 37.34 -3.24% -0.21% 0% 25387 0.9499 79.85 37.42 0% 0 0% 0 0% 0 0% 0%
20220217 34.98 40.93 34.15 38.59 12.18% 3.96% 0% 44173 1.6396 113.74 37.12 0% 0 0% 0 0% 0 0% 0%
20220216 33.75 34.4 33.4 34.4 1.93% 1.24% 0% 12721 0.4323 23.76 33.98 0% 0 0% 0 0% 0 0% 0%
20220215 32.24 34.5 32.24 33.75 3.72% 0.9% 0% 13015 0.4353 17.6 33.45 0% 0 0% 0 0% 0 0% 0%
20220214 31.95 32.9 31.9 32.54 0.81% 0.18% 0% 5551 0.1803 5.98 32.48 0% 0 0% 0 0% 0 0% 0%
20220211 33.18 33.18 32.19 32.28 -3.09% -0.77% 0% 7645 0.2487 6.93 32.53 0% 0 0% 0 0% 0 0% 0%
20220210 33.75 34.09 32.9 33.31 -0.57% -0.24% 0% 7570 0.2528 5.86 33.39 0% 0 0% 0 0% 0 0% 0%
20220209 33 33.64 33 33.5 0.6% 0.27% 0% 5312 0.1775 3.49 33.41 0% 0 0% 0 0% 0 0% 0%
20211203 51.33 52.27 49.03 49.09 -7.03% -2.25% 0% 57238 2.8744 50.36 50.22 0% 0 0% 0 0% 0 0% 0%
20211202 55.5 56.49 52.66 52.8 -5.04% -3.84% 0% 52889 2.904 47.4 54.91 0% 0 0% 0 0% 0 0% 0%
20211201 52.88 56.85 52.01 55.6 1.72% 1.94% 0% 61331 3.345 49.98 54.54 0% 0 0% 0 0% 0 0% 0%
20211130 57.34 60.33 54.5 54.66 -7.36% -4.89% 0% 88108 5.064 69.05 57.47 0% 0 0% 0 0% 0 0% 0%
20211129 54 61.5 53.14 59 4.42% 1.99% 0% 113051 6.5397 83.17 57.85 0% 0 0% 0 0% 0 0% 0%
20211126 52 57 49.58 56.5 4.98% 8.18% 0% 101145 5.2824 63.45 52.23 0% 0 0% 0 0% 0 0% 0%
20211125 55 58.76 53.2 53.82 -3.93% -3.1% 0% 91341 5.0727 52.98 55.54 0% 0 0% 0 0% 0 0% 0%
20211124 53 56.56 51.97 56.02 -2.1% 3.26% 0% 110576 5.9982 49.24 54.25 0% 0 0% 0 0% 0 0% 0%
20211123 49 62.88 48.28 57.22 9.16% 2.42% 0% 142639 7.9692 40.64 55.87 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