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. 永和股份605020
    4. 返回上一页 刷新
股票代码（例：sh605020）       415条   (进入永和股份股票专站) 永和股份股票成本分析
相关股票: 中国石化  万华化学  荣盛石化  宝丰能源  恒力石化  盐湖股份  东方盛虹  华鲁恒升  恩捷股份  中国巨石  新奥股份  天赐材料  卫星化学  广汇能源  国投资本  龙佰集团  珀莱雅  巨化股份  贝泰妮  石化油服  赛轮轮胎  三棵树  桐昆股份  藏格矿业  华峰化学  君正集团  淮北矿业  中材科技  宏发股份  中伟股份  上海石化  新宙邦  云天化  永泰能源  雅克科技  浙江龙盛  玲珑轮胎  昊华科技  蓝晓科技  国瓷材料  扬农化工  恒逸石化  亚钾国际  
相关股吧: 600028股吧 600309股吧 002493股吧 600989股吧 600346股吧 000792股吧 000301股吧 600426股吧 002812股吧 600176股吧 600803股吧 002709股吧 002648股吧 600256股吧 600061股吧 002601股吧 603605股吧 600160股吧 300957股吧 600871股吧 601058股吧 603737股吧 601233股吧 000408股吧 002064股吧 601216股吧 600985股吧 002080股吧 600885股吧 300919股吧 600688股吧 300037股吧 600096股吧 600157股吧 002409股吧 600352股吧 601966股吧 600378股吧 300487股吧 300285股吧 600486股吧 000703股吧 000893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 26.98 27.37 26.82 27.08 0.52% 0.04% 0% 16323 0.4419 81.3 27.07 0% 0 0% 0 0% 0 0% 0%
20230927 26.74 27.29 26.62 26.94 0.97% -0.11% 0% 16829 0.4538 81.94 26.97 0% 0 0% 0 0% 0 0% 0%
20230926 26.49 26.86 26.46 26.68 -0.15% 0.15% 0% 16491 0.4394 75.94 26.64 0% 0 0% 0 0% 0 0% 0%
20230925 26.89 27.2 26.46 26.72 -0.41% -0.22% 0% 16447 0.4405 75.98 26.78 0% 0 0% 0 0% 0 0% 0%
20230922 26.76 27.08 26.5 26.83 0.15% 0.15% 0% 29421 0.7881 134.51 26.79 0% 0 0% 0 0% 0 0% 0%
20230921 27.46 27.48 26.78 26.79 -2.33% -0.85% 0% 16435 0.444 81.41 27.02 0% 0 0% 0 0% 0 0% 0%
20230920 27.27 27.9 27.26 27.43 0.22% -0.44% 0% 18661 0.5141 93.05 27.55 0% 0 0% 0 0% 0 0% 0%
20230919 27.68 28.08 27.24 27.37 -0.65% -0.69% 0% 14534 0.4006 73.96 27.56 0% 0 0% 0 0% 0 0% 0%
20230918 27.48 27.74 27 27.55 0.77% 0.29% 0% 12798 0.3516 63.55 27.47 0% 0 0% 0 0% 0 0% 0%
20230915 27.86 27.99 27.01 27.34 -2.08% -0.07% 0% 32184 0.8807 151.39 27.36 0% 0 0% 0 0% 0 0% 0%
20230914 28.41 28.55 27.6 27.92 -1.72% -0.18% 0% 19539 0.5465 99.83 27.97 0% 0 0% 0 0% 0 0% 0%
20230913 29.07 29.3 28 28.41 -2.2% -0.21% 0% 24647 0.7016 120.51 28.47 0% 0 0% 0 0% 0 0% 0%
20230912 28.82 29.16 28.4 29.05 1.54% 0.55% 0% 15651 0.4522 79.62 28.89 0% 0 0% 0 0% 0 0% 0%
20230911 28.69 29.17 28.32 28.61 -0.28% -0.38% 0% 17283 0.4963 83.47 28.72 0% 0 0% 0 0% 0 0% 0%
20230908 28.56 29.39 28.55 28.69 -0.45% -0.49% 0% 13400 0.3863 61.68 28.83 0% 0 0% 0 0% 0 0% 0%
20230907 28.88 29.11 28.39 28.82 -0.41% 0.35% 0% 17912 0.5145 76.89 28.72 0% 0 0% 0 0% 0 0% 0%
20230906 29.12 29.21 28.7 28.94 -0.62% -0.03% 0% 14200 0.4111 61.89 28.95 0% 0 0% 0 0% 0 0% 0%
20230905 29.36 29.57 28.8 29.12 -1.02% 0.03% 0% 17636 0.5134 75.69 29.11 0% 0 0% 0 0% 0 0% 0%
20230904 29.12 29.98 29 29.42 1% -0.47% 0% 22639 0.6691 88.8 29.56 0% 0 0% 0 0% 0 0% 0%
20230901 29.58 29.95 28.98 29.13 -1.92% -0.24% 0% 18433 0.5383 70.38 29.2 0% 0 0% 0 0% 0 0% 0%
20230831 28.89 30.3 28.7 29.7 2.13% 0.07% 0% 30076 0.8926 109.61 29.68 0% 0 0% 0 0% 0 0% 0%
20230830 28.81 29.29 28.5 29.08 0.97% 0.52% 0% 18565 0.5371 61.11 28.93 0% 0 0% 0 0% 0 0% 0%
20230829 27.91 29.1 27.6 28.8 3.19% 0.95% 0% 24259 0.6921 66.79 28.53 0% 0 0% 0 0% 0 0% 0%
20230828 29.5 29.88 27.7 27.91 -1.24% -2.07% 0% 27970 0.7971 73.16 28.5 0% 0 0% 0 0% 0 0% 0%
20230825 28.13 28.67 27.7 28.26 0.82% -0.28% 0% 28468 0.8067 71.78 28.34 0% 0 0% 0 0% 0 0% 0%
20230824 28.1 28.32 27.68 28.03 -0.04% 0.04% 0% 16798 0.4707 35.54 28.02 0% 0 0% 0 0% 0 0% 0%
20230823 28.78 28.78 28 28.04 -1.79% -1.02% 0% 19361 0.5485 32.84 28.33 0% 0 0% 0 0% 0 0% 0%
20230822 28.84 29.29 27.9 28.55 -2.06% 0.35% 0% 44779 1.2739 62.86 28.45 0% 0 0% 0 0% 0 0% 0%
20230821 29.91 29.91 29.15 29.15 -2.64% -0.95% 0% 26687 0.7853 35.65 29.43 0% 0 0% 0 0% 0 0% 0%
20230818 30 31.09 29.9 29.94 -0.86% -1.61% 0% 34055 1.0362 47.46 30.43 0% 0 0% 0 0% 0 0% 0%
20230817 31.2 31.2 29.6 30.2 -1.95% 0.4% 0% 51344 1.5445 71.69 30.08 0% 0 0% 0 0% 0 0% 0%
20230816 32.29 32.59 30.67 30.8 -4.05% -1.82% 0% 52098 1.6342 78.12 31.37 0% 0 0% 0 0% 0 0% 0%
20230815 32.5 32.67 31.2 32.1 -2.19% 0.82% 0% 41116 1.3091 65.83 31.84 0% 0 0% 0 0% 0 0% 0%
20230814 31.5 32.9 31.5 32.82 1.64% 1.14% 0% 50064 1.6247 83.29 32.45 0% 0 0% 0 0% 0 0% 0%
20230811 31.81 32.9 31.5 32.29 2.22% -0.46% 0% 87193 2.8285 151.17 32.44 0% 0 0% 0 0% 0 0% 0%
20230810 33.08 33.86 31.03 31.59 -6.43% -2.59% 0% 121394 3.9363 223.37 32.43 0% 0 0% 0 0% 0 0% 0%
20230809 33 34.34 31.5 33.76 3.84% 3.27% 0% 125740 4.1099 265.9 32.69 0% 0 0% 0 0% 0 0% 0%
20230808 29.51 32.51 29.3 32.51 10.02% 2.68% 0% 95826 3.034 241.69 31.66 0% 0 0% 0 0% 0 0% 0%
20230807 29.26 29.67 29.15 29.55 0.68% 0.51% 0% 19915 0.5855 47.91 29.4 0% 0 0% 0 0% 0 0% 0%
20230804 29.96 30.22 29.2 29.35 -1.87% -0.58% 0% 25051 0.7395 55.61 29.52 0% 0 0% 0 0% 0 0% 0%
20230803 29.44 30.28 28.92 29.91 2.29% 0.17% 0% 30674 0.916 60.01 29.86 0% 0 0% 0 0% 0 0% 0%
20230802 29.34 29.45 28.84 29.24 -0.34% 0.52% 0% 20565 0.5982 37.9 29.09 0% 0 0% 0 0% 0 0% 0%
20230801 30.3 30.39 29.29 29.34 -3.36% -0.74% 0% 30834 0.9115 55.42 29.56 0% 0 0% 0 0% 0 0% 0%
20230731 30.5 31.05 30.11 30.36 0.03% -0.49% 0% 26982 0.8233 48.3 30.51 0% 0 0% 0 0% 0 0% 0%
20230728 30.2 30.54 29.6 30.35 0.4% 1.03% 0% 49171 1.4771 80.24 30.04 0% 0 0% 0 0% 0 0% 0%
20230727 31.4 31.4 30.07 30.23 -3.02% -0.89% 0% 57318 1.748 94.49 30.5 0% 0 0% 0 0% 0 0% 0%
20230726 31.12 31.38 30.41 31.17 0.65% 0.42% 0% 47139 1.4631 76.48 31.04 0% 0 0% 0 0% 0 0% 0%
20230725 32.8 33 30.68 30.97 -4.56% -2.24% 0% 85144 2.6975 132.79 31.68 0% 0 0% 0 0% 0 0% 0%
20230724 33.4 33.4 31.67 32.45 -3.05% 0.03% 0% 51394 1.667 86.33 32.44 0% 0 0% 0 0% 0 0% 0%
20230721 31.22 34.2 30.99 33.47 7.24% 1.24% 0% 82074 2.7137 135.97 33.06 0% 0 0% 0 0% 0 0% 0%
20230720 31.08 32.33 31.08 31.21 0.19% -1.48% 0% 45389 1.4381 80.83 31.68 0% 0 0% 0 0% 0 0% 0%
20230719 31.68 32 31.1 31.15 -1.89% -0.7% 0% 40295 1.2639 73.83 31.37 0% 0 0% 0 0% 0 0% 0%
20230718 32.01 32.3 31.2 31.75 -0.59% 0.03% 0% 47841 1.5183 92.39 31.74 0% 0 0% 0 0% 0 0% 0%
20230717 29.85 32.98 29.61 31.94 6.4% 2.14% 0% 69984 2.1886 139.03 31.27 0% 0 0% 0 0% 0 0% 0%
20230714 29.92 30.41 29.35 30.02 -0.1% 0.6% 0% 52342 1.5617 101.53 29.84 0% 0 0% 0 0% 0 0% 0%
20230713 29.3 30.27 28.8 30.05 1.66% 0.77% 0% 79374 2.3673 156.55 29.82 0% 0 0% 0 0% 0 0% 0%
20230712 28.08 29.77 27.41 29.56 5.42% 1.58% 0% 89871 2.6156 186.74 29.1 0% 0 0% 0 0% 0 0% 0%
20230711 28.59 28.75 27.27 28.04 -0.99% 1.01% 0% 59888 1.6625 152.54 27.76 0% 0 0% 0 0% 0 0% 0%
20230710 26.44 28.99 26.33 28.32 7.23% 0.25% 0% 80429 2.2718 210.19 28.25 0% 0 0% 0 0% 0 0% 0%
20230707 26.88 27.3 26.36 26.41 -2.55% -0.75% 0% 18946 0.5041 53.96 26.61 0% 0 0% 0 0% 0 0% 0%
20230706 26.92 27.27 26.3 27.1 0% 0.48% 0% 28037 0.7561 93.43 26.97 0% 0 0% 0 0% 0 0% 0%
20230705 27.17 27.66 27 27.1 -0.37% -0.62% 0% 20565 0.5608 56.92 27.27 0% 0 0% 0 0% 0 0% 0%
20230704 27.24 27.32 26.72 27.2 -0.15% 0.55% 0% 28569 0.7728 85.59 27.05 0% 0 0% 0 0% 0 0% 0%
20230703 25.82 27.49 25.81 27.24 5.54% 1.3% 0% 67186 1.8066 203.29 26.89 0% 0 0% 0 0% 0 0% 0%
20230630 24.27 25.99 24.2 25.81 6.26% 1.45% 0% 50813 1.2927 171.48 25.44 0% 0 0% 0 0% 0 0% 0%
20230629 24.61 24.78 24.18 24.29 -1.5% -0.21% 0% 16053 0.3908 57.86 24.34 0% 0 0% 0 0% 0 0% 0%
20230628 24.92 25.08 24.47 24.66 -1% 0.08% 0% 15141 0.373 54.3 24.64 0% 0 0% 0 0% 0 0% 0%
20230627 24.26 25.09 24.26 24.91 2.09% 0.28% 0% 20832 0.5174 70.59 24.84 0% 0 0% 0 0% 0 0% 0%
20230626 24.29 24.96 24.1 24.4 -0.49% -0.29% 0% 24361 0.5962 77.18 24.47 0% 0 0% 0 0% 0 0% 0%
20230621 24.81 25.43 24.47 24.52 -1.64% -1.33% 0% 23820 0.592 76.49 24.85 0% 0 0% 0 0% 0 0% 0%
20230620 25.07 25.34 24.51 24.93 -0.56% 0.28% 0% 35855 0.8914 113.35 24.86 0% 0 0% 0 0% 0 0% 0%
20230619 25.7 26.13 24.98 25.07 -3.35% -0.87% 0% 54653 1.382 169.17 25.29 0% 0 0% 0 0% 0 0% 0%
20230616 26.7 26.7 25.75 25.94 -1.74% -0.35% 0% 26236 0.6828 88.78 26.03 0% 0 0% 0 0% 0 0% 0%
20230615 37.17 37.26 36.4 37.21 0.89% 0.57% 0% 12987 0.4805 57.78 37 0% 0 0% 0 0% 0 0% 0%
20230614 36.9 37.41 36.3 36.88 0.41% -0.24% 0% 14482 0.5354 64.24 36.97 0% 0 0% 0 0% 0 0% 0%
20230613 37.27 37.27 36.02 36.73 -0.97% 0.3% 0% 13652 0.4999 60.76 36.62 0% 0 0% 0 0% 0 0% 0%
20230612 36.29 37.41 35.86 37.09 2.71% 0.73% 0% 22488 0.8279 100.3 36.82 0% 0 0% 0 0% 0 0% 0%
20230609 36.69 37.08 35.38 36.11 -1.47% 0.56% 0% 25553 0.9176 109.33 35.91 0% 0 0% 0 0% 0 0% 0%
20230608 35.9 36.95 35.89 36.65 1.13% 0.58% 0% 17315 0.6309 79.15 36.44 0% 0 0% 0 0% 0 0% 0%
20230607 37.86 37.86 36.14 36.24 -3.46% -1.25% 0% 19725 0.724 89.62 36.7 0% 0 0% 0 0% 0 0% 0%
20230606 37.97 39.12 37.4 37.54 -1.47% -2.21% 0% 31023 1.191 146.42 38.39 0% 0 0% 0 0% 0 0% 0%
20230605 38.41 38.95 37.11 38.1 -0.81% 0.74% 0% 23665 0.895 116.6 37.82 0% 0 0% 0 0% 0 0% 0%
20230602 37 39.43 36.86 38.41 4.15% -0.08% 0% 33525 1.2887 165.08 38.44 0% 0 0% 0 0% 0 0% 0%
20230601 36.77 37.29 36.51 36.88 -0.08% -0.05% 0% 13370 0.4933 62.48 36.9 0% 0 0% 0 0% 0 0% 0%
20230531 37.33 37.44 36.63 36.91 -1.52% -0.14% 0% 11665 0.4311 53.86 36.96 0% 0 0% 0 0% 0 0% 0%
20230530 38.48 38.48 36.91 37.48 -1.32% 0.24% 0% 14355 0.5367 71.31 37.39 0% 0 0% 0 0% 0 0% 0%
20230529 38.55 38.56 37.14 37.98 -0.21% 0.64% 0% 25970 0.9801 127.66 37.74 0% 0 0% 0 0% 0 0% 0%
20230526 38.5 38.66 38 38.06 -1.53% -0.31% 0% 13114 0.5007 64.03 38.18 0% 0 0% 0 0% 0 0% 0%
20230525 39.93 40.15 38.44 38.65 -3.23% -1.2% 0% 18949 0.7412 95.36 39.12 0% 0 0% 0 0% 0 0% 0%
20230524 39.71 40.49 39.02 39.94 1.11% 0.08% 0% 19556 0.7804 101.16 39.91 0% 0 0% 0 0% 0 0% 0%
20230523 39.39 40.15 38.91 39.5 0.28% -0.33% 0% 18578 0.7363 99.05 39.63 0% 0 0% 0 0% 0 0% 0%
20230522 38.27 40 37.51 39.39 3.01% 1% 0% 26648 1.0394 139.8 39 0% 0 0% 0 0% 0 0% 0%
20230519 37.67 38.39 37.47 38.24 1.51% 0.47% 0% 9707 0.3694 52.18 38.06 0% 0 0% 0 0% 0 0% 0%
20230518 38.5 38.87 37.51 37.67 -2.16% -0.87% 0% 13778 0.5235 66.89 38 0% 0 0% 0 0% 0 0% 0%
20230517 38.21 39.4 37.8 38.5 1.08% -0.1% 0% 27770 1.0703 120.89 38.54 0% 0 0% 0 0% 0 0% 0%
20230516 38.28 38.28 37.3 38.09 0.45% 0.77% 0% 18368 0.6943 80.97 37.8 0% 0 0% 0 0% 0 0% 0%
20230515 37.46 38 36.7 37.92 1.58% 1.28% 0% 30364 1.1369 130.41 37.44 0% 0 0% 0 0% 0 0% 0%
20230510 39.82 40.18 39.01 39.48 -0.93% -0.05% 0% 11476 0.4533 46.49 39.5 0% 0 0% 0 0% 0 0% 0%
20230509 40.04 41.6 39.82 39.85 -0.9% -2.09% 0% 16741 0.6813 73.31 40.7 0% 0 0% 0 0% 0 0% 0%
20230508 40 40.95 39.92 40.21 -0.52% -0.37% 0% 12452 0.5026 51.3 40.36 0% 0 0% 0 0% 0 0% 0%
20230505 41.38 41.55 40.26 40.42 -2.32% -0.83% 0% 18099 0.7377 73.27 40.76 0% 0 0% 0 0% 0 0% 0%
20230504 41.83 42.65 41.35 41.38 -0.41% -0.84% 0% 16047 0.6697 65.87 41.73 0% 0 0% 0 0% 0 0% 0%
20230428 42.95 43.13 41.01 41.55 -3.66% 0.14% 0% 26925 1.1172 102.81 41.49 0% 0 0% 0 0% 0 0% 0%
20230427 42.03 43.8 41.82 43.13 3.88% 0.28% 0% 35879 1.5433 145.62 43.01 0% 0 0% 0 0% 0 0% 0%
20230426 41.09 42.98 40.72 41.52 0.07% -1.24% 0% 18693 0.7859 78.41 42.04 0% 0 0% 0 0% 0 0% 0%
20230425 43.25 43.89 40.77 41.49 -4.27% -0.55% 0% 20289 0.8465 80.79 41.72 0% 0 0% 0 0% 0 0% 0%
20230424 43.47 44.03 42.55 43.34 -0.28% 0.14% 0% 14733 0.6377 57.82 43.28 0% 0 0% 0 0% 0 0% 0%
20230421 44.46 45.45 43.31 43.46 -4.38% -1.14% 0% 34468 1.5151 117.26 43.96 0% 0 0% 0 0% 0 0% 0%
20230420 47.45 47.73 45 45.45 -4.52% -0.74% 0% 25698 1.1767 90.6 45.79 0% 0 0% 0 0% 0 0% 0%
20230419 46.71 47.75 46.24 47.6 1.54% 0.8% 0% 16473 0.7779 60.47 47.22 0% 0 0% 0 0% 0 0% 0%
20230418 47.87 47.87 46.2 46.88 -2.09% -0.15% 0% 18020 0.8461 57.39 46.95 0% 0 0% 0 0% 0 0% 0%
20230417 46.6 48.57 46.6 47.88 2.84% -0.02% 0% 28935 1.3858 90.04 47.89 0% 0 0% 0 0% 0 0% 0%
20230414 47.27 48.36 46.3 46.56 -2.57% -0.66% 0% 18200 0.853 53.56 46.87 0% 0 0% 0 0% 0 0% 0%
20230413 48.33 48.44 46.92 47.79 -1.12% 0.29% 0% 20382 0.9713 61.56 47.65 0% 0 0% 0 0% 0 0% 0%
20230412 48.77 49.44 47.5 48.33 -1.91% 0.15% 0% 25947 1.2522 74.71 48.26 0% 0 0% 0 0% 0 0% 0%
20230411 50.19 50.31 48.56 49.27 -1.85% -0.06% 0% 28370 1.3987 81.81 49.3 0% 0 0% 0 0% 0 0% 0%
20230410 46.03 50.66 46 50.2 8.54% 2.34% 0% 51653 2.5336 149.38 49.05 0% 0 0% 0 0% 0 0% 0%
20230407 44.79 46.53 44.19 46.25 2.82% 0.67% 0% 34906 1.6036 99.73 45.94 0% 0 0% 0 0% 0 0% 0%
20230406 44.53 45.01 43.1 44.98 1.01% 1.74% 0% 24011 1.0616 66.98 44.21 0% 0 0% 0 0% 0 0% 0%
20230404 45.8 46.01 42.34 44.53 -3.76% 2.18% 0% 60812 2.6501 158.39 43.58 0% 0 0% 0 0% 0 0% 0%
20230403 46.97 47.98 45.98 46.27 -1.97% -0.45% 0% 31900 1.4826 96.9 46.48 0% 0 0% 0 0% 0 0% 0%
20230331 46.71 48.05 45.26 47.2 3.76% 0.3% 0% 40863 1.9231 127.08 47.06 0% 0 0% 0 0% 0 0% 0%
20230330 45.55 45.55 44.44 45.49 -0.09% 0.84% 0% 15473 0.698 50.09 45.11 0% 0 0% 0 0% 0 0% 0%
20230329 44.8 47.3 44.75 45.53 1.38% -1.66% 0% 42255 1.9563 135.92 46.3 0% 0 0% 0 0% 0 0% 0%
20230328 43.87 45.96 43.87 44.91 2.51% -0.73% 0% 35136 1.5895 112.24 45.24 0% 0 0% 0 0% 0 0% 0%
20230327 44.11 44.51 43.2 43.81 0.07% 0.05% 0% 28469 1.2466 91.92 43.79 0% 0 0% 0 0% 0 0% 0%
20230324 45.3 45.4 43.59 43.78 -3.08% -1.31% 0% 37109 1.646 123.1 44.36 0% 0 0% 0 0% 0 0% 0%
20230323 46.21 46.94 45 45.17 -3.21% -1.01% 0% 30098 1.3733 97 45.63 0% 0 0% 0 0% 0 0% 0%
20230322 46.71 49.21 46.21 46.67 0.71% -2.04% 0% 40720 1.9398 145.98 47.64 0% 0 0% 0 0% 0 0% 0%
20230321 47.68 48.21 46.06 46.34 -2.57% -0.83% 0% 26122 1.2208 98.63 46.73 0% 0 0% 0 0% 0 0% 0%
20230320 46.99 48.65 45.46 47.56 1.02% 0.66% 0% 27991 1.3225 104.29 47.25 0% 0 0% 0 0% 0 0% 0%
20230317 47.8 48.99 46.89 47.08 -1.32% -1.2% 0% 15158 0.7223 56.28 47.65 0% 0 0% 0 0% 0 0% 0%
20230316 49.09 49.79 47.35 47.71 -4.16% -1.24% 0% 23995 1.1592 90.1 48.31 0% 0 0% 0 0% 0 0% 0%
20230315 48.66 50.3 47.81 49.78 3.95% 0.32% 0% 34562 1.7149 133.43 49.62 0% 0 0% 0 0% 0 0% 0%
20230314 48.5 48.78 47.21 47.89 -1.24% -0.13% 0% 20178 0.9675 75.32 47.95 0% 0 0% 0 0% 0 0% 0%
20230313 49.35 50.3 48.1 48.49 -0.82% -0.51% 0% 21398 1.043 76.48 48.74 0% 0 0% 0 0% 0 0% 0%
20230310 50.55 51.07 48.6 48.89 -4.49% -1.19% 0% 30769 1.5226 101.7 49.48 0% 0 0% 0 0% 0 0% 0%
20230309 53.18 53.18 50.78 51.19 -2.35% -0.81% 0% 27089 1.3981 93.05 51.61 0% 0 0% 0 0% 0 0% 0%
20230308 53.04 53.6 51.5 52.42 -1.02% 0.04% 0% 19560 1.0249 70.23 52.4 0% 0 0% 0 0% 0 0% 0%
20230307 53.87 54.2 52 52.96 -1.58% -0.04% 0% 28529 1.5114 104.51 52.98 0% 0 0% 0 0% 0 0% 0%
20230306 55.08 55.69 52.95 53.81 -2.52% -0.07% 0% 27147 1.4619 100.18 53.85 0% 0 0% 0 0% 0 0% 0%
20230303 54.71 55.99 54.32 55.2 0.91% 0.02% 0% 12927 0.7134 50 55.19 0% 0 0% 0 0% 0 0% 0%
20230302 56.15 56.15 54.02 54.7 -2.58% -0.04% 0% 20473 1.1202 76.14 54.72 0% 0 0% 0 0% 0 0% 0%
20230301 55.95 57.42 54.68 56.15 0.47% 0.48% 0% 30460 1.7022 103.54 55.88 0% 0 0% 0 0% 0 0% 0%
20230228 54.43 56.38 53.97 55.89 1.25% 1.23% 0% 32196 1.7774 106.6 55.21 0% 0 0% 0 0% 0 0% 0%
20230227 51.65 55.96 50 55.2 6.56% 2.15% 0% 44216 2.3893 139.11 54.04 0% 0 0% 0 0% 0 0% 0%
20230224 50.76 52.52 50.36 51.8 2.05% -0.04% 0% 30319 1.571 95.58 51.82 0% 0 0% 0 0% 0 0% 0%
20230223 49.88 51.17 49.88 50.76 0.69% 0.2% 0% 18588 0.9416 55.37 50.66 0% 0 0% 0 0% 0 0% 0%
20230222 50.87 50.88 49.6 50.41 -0.61% 0.58% 0% 17391 0.8717 51.13 50.12 0% 0 0% 0 0% 0 0% 0%
20230221 50.98 50.98 49.73 50.72 -0.51% 0.69% 0% 32160 1.6198 94.75 50.37 0% 0 0% 0 0% 0 0% 0%
20230220 51.95 51.95 50.33 50.98 -1.37% 0.04% 0% 21116 1.076 64.87 50.96 0% 0 0% 0 0% 0 0% 0%
20230217 52.13 53.45 51.59 51.69 -1.54% -0.77% 0% 21793 1.1353 65.59 52.09 0% 0 0% 0 0% 0 0% 0%
20230216 55.57 55.85 51.5 52.5 -6.48% -1.61% 0% 52986 2.8275 150.45 53.36 0% 0 0% 0 0% 0 0% 0%
20230215 54.05 56.99 54.05 56.14 3.01% 0.57% 0% 34202 1.9091 103.5 55.82 0% 0 0% 0 0% 0 0% 0%
20230214 52.3 55.54 52 54.5 4.21% 0.46% 0% 41260 2.2384 118.19 54.25 0% 0 0% 0 0% 0 0% 0%
20230213 50.57 52.69 50.25 52.3 3.65% 1.32% 0% 31354 1.6184 87.43 51.62 0% 0 0% 0 0% 0 0% 0%
20230210 49.46 52.5 49.14 50.46 1.2% -0.79% 0% 40362 2.0528 116.68 50.86 0% 0 0% 0 0% 0 0% 0%
20230209 48.11 49.86 47.79 49.86 2.8% 1.14% 0% 17642 0.8697 54.54 49.3 0% 0 0% 0 0% 0 0% 0%
20230208 48.7 49.4 48.3 48.5 -1.02% -0.47% 0% 19154 0.9333 61.07 48.73 0% 0 0% 0 0% 0 0% 0%
20230207 48.84 49.81 48.3 49 0.25% -0.12% 0% 23226 1.1395 77.29 49.06 0% 0 0% 0 0% 0 0% 0%
20230206 50.22 50.6 48.29 48.88 -2.22% -0.47% 0% 37804 1.8565 126.61 49.11 0% 0 0% 0 0% 0 0% 0%
20230203 52.11 52.11 47.72 49.99 -4.22% 1.19% 0% 54114 2.673 201.28 49.4 0% 0 0% 0 0% 0 0% 0%
20230202 51.18 52.26 49.56 52.19 7.5% 2.17% 0% 48959 2.5006 226.53 51.08 0% 0 0% 0 0% 0 0% 0%
20230201 46.82 48.99 46.16 48.55 5.77% 1.61% 0% 50675 2.4215 264.5 47.78 0% 0 0% 0 0% 0 0% 0%
20230131 42.9 46.85 42.9 45.9 6.23% 1.32% 0% 40315 1.8263 242.45 45.3 0% 0 0% 0 0% 0 0% 0%
20230130 42.8 43.96 42.64 43.21 -0.28% -0.16% 0% 16377 0.7088 112.85 43.28 0% 0 0% 0 0% 0 0% 0%
20230120 42.74 43.83 42.74 43.33 0.93% -0.02% 0% 11818 0.5122 81.69 43.34 0% 0 0% 0 0% 0 0% 0%
20230119 42.76 43.23 42.52 42.93 0.21% 0% 0% 8335 0.3578 51.92 42.93 0% 0 0% 0 0% 0 0% 0%
20230118 43 43.42 42.81 42.84 -0.83% -0.4% 0% 9636 0.4144 64.67 43.01 0% 0 0% 0 0% 0 0% 0%
20230117 41.85 43.99 41.73 43.2 3.52% 0.3% 0% 24885 1.0719 164.07 43.07 0% 0 0% 0 0% 0 0% 0%
20230116 42.14 42.63 41.6 41.73 -0.88% -0.62% 0% 11580 0.4863 81.16 41.99 0% 0 0% 0 0% 0 0% 0%
20230113 42.76 43 41.9 42.1 -1.47% -0.64% 0% 10425 0.4417 71.13 42.37 0% 0 0% 0 0% 0 0% 0%
20230112 42.22 43.25 41.98 42.73 1.71% 0.07% 0% 14721 0.6286 96.6 42.7 0% 0 0% 0 0% 0 0% 0%
20230111 41.19 43.87 40.79 42.01 0.96% -0.85% 0% 19304 0.8179 130.4 42.37 0% 0 0% 0 0% 0 0% 0%
20230110 41.18 42.28 40.25 41.61 1.86% 0.34% 0% 14437 0.5987 101.33 41.47 0% 0 0% 0 0% 0 0% 0%
20230109 41.4 41.6 40.59 40.85 -0.78% -0.29% 0% 17827 0.7303 122.35 40.97 0% 0 0% 0 0% 0 0% 0%
20230106 41.3 41.89 41.02 41.17 -0.8% -0.58% 0% 9872 0.4088 70.42 41.41 0% 0 0% 0 0% 0 0% 0%
20230105 40.96 41.66 40.57 41.5 1.34% 0.8% 0% 14223 0.5856 100.34 41.17 0% 0 0% 0 0% 0 0% 0%
20230104 40.21 41 39.86 40.95 1.84% 0.86% 0% 13124 0.5328 95.76 40.6 0% 0 0% 0 0% 0 0% 0%
20230103 39.5 40.5 39.01 40.21 2.37% 0.83% 0% 12883 0.5138 92.33 39.88 0% 0 0% 0 0% 0 0% 0%
20221230 38.82 40.3 38.82 39.28 0.72% -1.11% 0% 17662 0.7015 112.33 39.72 0% 0 0% 0 0% 0 0% 0%
20221229 37.82 39.6 37.36 39 3.78% 0.36% 0% 18640 0.7243 136.32 38.86 0% 0 0% 0 0% 0 0% 0%
20221228 38.32 38.54 37.4 37.58 -1.11% -0.45% 0% 10799 0.4077 83.14 37.75 0% 0 0% 0 0% 0 0% 0%
20221227 38.69 38.69 37.31 38 -0.78% 0.24% 0% 12254 0.4645 94.97 37.91 0% 0 0% 0 0% 0 0% 0%
20221226 36.02 38.35 36.02 38.3 7.04% 2.11% 0% 17765 0.6664 134.9 37.51 0% 0 0% 0 0% 0 0% 0%
20221223 36.71 36.8 35.26 35.78 -2.75% -0.22% 0% 16057 0.5758 123.38 35.86 0% 0 0% 0 0% 0 0% 0%
20221222 38.47 39.27 36.79 36.79 -4.37% -2.02% 0% 11943 0.4484 94.16 37.55 0% 0 0% 0 0% 0 0% 0%
20221221 38.85 39.21 38.31 38.47 -2.11% -0.44% 0% 8053 0.3112 59.18 38.64 0% 0 0% 0 0% 0 0% 0%
20221220 38.03 39.99 38.01 39.3 2.61% 0.2% 0% 13593 0.5331 88.87 39.22 0% 0 0% 0 0% 0 0% 0%
20221219 38.22 39.14 37.97 38.3 -0.16% -0.08% 0% 12213 0.4681 72.54 38.33 0% 0 0% 0 0% 0 0% 0%
20221216 39.4 39.4 38.2 38.36 -2.84% -0.83% 0% 13204 0.5107 68.54 38.68 0% 0 0% 0 0% 0 0% 0%
20221215 39.32 39.83 38.98 39.48 0.41% 0.43% 0% 8250 0.3243 41.71 39.31 0% 0 0% 0 0% 0 0% 0%
20221214 40.11 40.34 39.25 39.32 -1.31% -0.83% 0% 9922 0.3934 38.43 39.65 0% 0 0% 0 0% 0 0% 0%
20221213 40.86 40.98 39.74 39.84 -2.5% -0.75% 0% 12408 0.4981 48.42 40.14 0% 0 0% 0 0% 0 0% 0%
20221212 40.2 41.2 40.01 40.86 -0.15% 0.69% 0% 9722 0.3945 34.42 40.58 0% 0 0% 0 0% 0 0% 0%
20221209 40.98 41.48 40.2 40.92 0.27% 0.24% 0% 16386 0.6688 55.09 40.82 0% 0 0% 0 0% 0 0% 0%
20221208 39.55 41.75 39.3 40.81 2.05% -0.27% 0% 23138 0.9468 74.84 40.92 0% 0 0% 0 0% 0 0% 0%
20221207 40.77 42.68 39.59 39.99 -1.58% -1.99% 0% 25797 1.0526 79.35 40.8 0% 0 0% 0 0% 0 0% 0%
20221206 39.87 41.68 39.7 40.63 1.91% -0.22% 0% 24165 0.984 76.53 40.72 0% 0 0% 0 0% 0 0% 0%
20221205 41.69 41.69 39.44 39.87 -3.79% -1.04% 0% 36242 1.4601 113.59 40.29 0% 0 0% 0 0% 0 0% 0%
20221202 41.27 42.3 41 41.44 -0.12% -0.72% 0% 19989 0.8343 66.69 41.74 0% 0 0% 0 0% 0 0% 0%
20221201 39.35 41.79 39.3 41.49 5.47% 1.79% 0% 44502 1.8141 136.53 40.76 0% 0 0% 0 0% 0 0% 0%
20221130 39.35 40 38.68 39.34 0.08% 0.05% 0% 35489 1.3953 113.21 39.32 0% 0 0% 0 0% 0 0% 0%
20221129 40.71 40.99 39.04 39.31 -3.79% -0.81% 0% 42328 1.6773 146.53 39.63 0% 0 0% 0 0% 0 0% 0%
20221128 41.19 42.28 40.12 40.86 -2.34% -0.12% 0% 25945 1.0613 97.28 40.91 0% 0 0% 0 0% 0 0% 0%
20221125 45 45 41.58 41.84 -6.54% -2.22% 0% 27548 1.1788 100.3 42.79 0% 0 0% 0 0% 0 0% 0%
20221124 43.25 45.87 42.81 44.77 3.87% -0.18% 0% 34813 1.5612 130.06 44.85 0% 0 0% 0 0% 0 0% 0%
20221123 43.03 43.59 41.93 43.1 0.12% 0.91% 0% 14767 0.6307 49.17 42.71 0% 0 0% 0 0% 0 0% 0%
20221122 43.9 44.99 42.98 43.05 -2.71% -1.85% 0% 22230 0.9749 66.33 43.86 0% 0 0% 0 0% 0 0% 0%
20221121 42.6 44.6 42.28 44.25 2.57% 1.12% 0% 25233 1.1043 73.7 43.76 0% 0 0% 0 0% 0 0% 0%
20221118 41.14 43.34 40.4 43.14 5.19% 1.75% 0% 37221 1.578 99.98 42.4 0% 0 0% 0 0% 0 0% 0%
20221117 41.37 41.38 39.9 41.01 -1.3% 0.59% 0% 20083 0.8188 50.4 40.77 0% 0 0% 0 0% 0 0% 0%
20221116 42.1 42.45 41.21 41.55 -1.68% -0.29% 0% 12586 0.5245 29.32 41.67 0% 0 0% 0 0% 0 0% 0%
20221115 41 42.48 40.43 42.26 3.38% 1% 0% 26860 1.1238 58.38 41.84 0% 0 0% 0 0% 0 0% 0%
20221114 42.81 42.92 40.12 40.88 -4.75% -0.56% 0% 45813 1.8833 91.32 41.11 0% 0 0% 0 0% 0 0% 0%
20221111 43.32 43.81 41.9 42.92 0.05% 0.61% 0% 32455 1.3846 69.75 42.66 0% 0 0% 0 0% 0 0% 0%
20221110 43.21 44.74 42.65 42.9 -2.5% -1.49% 0% 53830 2.3442 116.38 43.55 0% 0 0% 0 0% 0 0% 0%
20221109 40.35 44.22 39.87 44 9.32% 2.18% 0% 57490 2.4754 131.28 43.06 0% 0 0% 0 0% 0 0% 0%
20221108 41.2 41.2 39.8 40.25 -1.71% 0.07% 0% 30787 1.2381 69.89 40.22 0% 0 0% 0 0% 0 0% 0%
20221107 41.3 41.3 39.37 40.95 -0.07% 1.14% 0% 46494 1.8824 105.89 40.49 0% 0 0% 0 0% 0 0% 0%
20221104 41.7 42.2 40.78 40.98 -1.94% -0.94% 0% 48642 2.0122 116.44 41.37 0% 0 0% 0 0% 0 0% 0%
20221103 40.75 42.79 40.37 41.79 2.55% -0.5% 0% 57864 2.4303 139.54 42 0% 0 0% 0 0% 0 0% 0%
20221102 40.33 42 40.15 40.75 -0.61% -1.45% 0% 43805 1.8112 110.5 41.35 0% 0 0% 0 0% 0 0% 0%
20221101 38.63 41.86 38.5 41 7.61% 0.59% 0% 59300 2.417 140.6 40.76 0% 0 0% 0 0% 0 0% 0%
20221031 39.23 39.61 37.75 38.1 -2.06% -0.7% 0% 28272 1.0847 59.52 38.37 0% 0 0% 0 0% 0 0% 0%
20221028 40.2 40.99 38.58 38.9 -3.47% -1.72% 0% 41381 1.6379 89.35 39.58 0% 0 0% 0 0% 0 0% 0%
20221027 42.13 42.13 40 40.3 -2.42% -1.2% 0% 25592 1.044 60.04 40.79 0% 0 0% 0 0% 0 0% 0%
20221026 40.5 42.65 40.31 41.3 1.6% -0.31% 0% 31648 1.3111 76.59 41.43 0% 0 0% 0 0% 0 0% 0%
20221025 40.08 41.05 39.02 40.65 -0.37% 1.12% 0% 31347 1.2602 73.82 40.2 0% 0 0% 0 0% 0 0% 0%
20221024 41.71 42.15 40.5 40.8 -2.16% -1.11% 0% 31969 1.3189 77.99 41.26 0% 0 0% 0 0% 0 0% 0%
20221021 39.84 41.82 39.38 41.7 5.09% 2.38% 0% 48334 1.9687 122.54 40.73 0% 0 0% 0 0% 0 0% 0%
20221020 39.7 40.92 39.21 39.68 -2.67% -0.45% 0% 35762 1.4254 96.59 39.86 0% 0 0% 0 0% 0 0% 0%
20221019 39.65 42.39 39.65 40.77 0.82% -0.56% 0% 65291 2.6767 191.71 41 0% 0 0% 0 0% 0 0% 0%
20221018 37.2 40.48 36.84 40.44 9.89% 1.94% 0% 89142 3.536 297.87 39.67 0% 0 0% 0 0% 0 0% 0%
20221017 35.48 36.98 34.78 36.8 4.1% 2.17% 0% 34281 1.2349 135.33 36.02 0% 0 0% 0 0% 0 0% 0%
20220720 29.02 29.78 28.71 28.77 -2.34% -1.07% 0% 67365 1.9592 93.48 29.08 0% 0 0% 0 0% 0 0% 0%
20220719 28.63 30.11 28.3 29.46 0.68% 1.13% 0% 113415 3.3043 165.16 29.13 0% 0 0% 0 0% 0 0% 0%
20220718 28.18 29.77 27.25 29.26 3.83% 3.1% 0% 155276 4.4061 243.69 28.38 0% 0 0% 0 0% 0 0% 0%
20220715 25.63 28.18 25.63 28.18 9.99% 1.59% 0% 128522 3.5649 239.31 27.74 0% 0 0% 0 0% 0 0% 0%
20220714 25.6 26.2 25.59 25.62 -1.76% -0.77% 0% 35562 0.9183 77.39 25.82 0% 0 0% 0 0% 0 0% 0%
20220713 24.8 26.38 24.65 26.08 4.82% 1.64% 0% 70925 1.8201 152.96 25.66 0% 0 0% 0 0% 0 0% 0%
20220712 25.58 26.86 24.72 24.88 -0.48% -2.7% 0% 60452 1.5458 143.94 25.57 0% 0 0% 0 0% 0 0% 0%
20220711 24.75 25.23 23.95 25 3.73% 0.12% 0% 58954 1.472 149.69 24.97 0% 0 0% 0 0% 0 0% 0%
20220708 24.77 24.95 23.99 24.1 -2.63% -0.95% 0% 25114 0.611 64.59 24.33 0% 0 0% 0 0% 0 0% 0%
20220707 24.22 25.35 23.76 24.75 1.77% 0.57% 0% 32342 0.7958 80.79 24.61 0% 0 0% 0 0% 0 0% 0%
20220706 25.62 25.64 24 24.32 -5% -1.14% 0% 41876 1.03 105.39 24.6 0% 0 0% 0 0% 0 0% 0%
20220705 25.32 25.88 24.81 25.6 0.71% 0.79% 0% 55470 1.4088 147.49 25.4 0% 0 0% 0 0% 0 0% 0%
20220704 24.6 25.78 24.47 25.42 3.33% 0.71% 0% 50804 1.2823 134.93 25.24 0% 0 0% 0 0% 0 0% 0%
20220701 24.21 24.96 24.21 24.6 -0.08% -0.08% 0% 21782 0.5363 55.99 24.62 0% 0 0% 0 0% 0 0% 0%
20220630 24.37 25.47 24.26 24.62 2.07% -1.08% 0% 36383 0.9056 84.77 24.89 0% 0 0% 0 0% 0 0% 0%
20220629 24.76 24.88 24.1 24.12 -3.17% -0.9% 0% 24552 0.5975 50.03 24.34 0% 0 0% 0 0% 0 0% 0%
20220628 24.99 25.29 24.67 24.91 -0.68% 0.16% 0% 24523 0.6099 39.72 24.87 0% 0 0% 0 0% 0 0% 0%
20220627 25.32 25.59 24.01 25.08 0.64% 0.68% 0% 42895 1.0686 61.15 24.91 0% 0 0% 0 0% 0 0% 0%
20220624 24.6 25.1 24.26 24.92 2.13% 0.93% 0% 39907 0.9854 57.39 24.69 0% 0 0% 0 0% 0 0% 0%
20220623 24.33 24.41 23.57 24.4 0.62% 1.37% 0% 29122 0.7011 42.13 24.07 0% 0 0% 0 0% 0 0% 0%
20220622 25.2 25.22 24.07 24.25 -3.46% -1.06% 0% 32391 0.7939 49.22 24.51 0% 0 0% 0 0% 0 0% 0%
20220621 26.04 26.24 24.77 25.12 -4.27% -1.06% 0% 54203 1.3761 87.27 25.39 0% 0 0% 0 0% 0 0% 0%
20220620 26.28 26.68 26.06 26.24 -1.28% -0.34% 0% 50880 1.3399 90.82 26.33 0% 0 0% 0 0% 0 0% 0%
20220617 26.36 26.92 25.78 26.58 -0.19% 0.42% 0% 61260 1.6214 116.42 26.47 0% 0 0% 0 0% 0 0% 0%
20220616 25.71 27.2 25.61 26.63 3.9% 1.22% 0% 83090 2.1862 172.39 26.31 0% 0 0% 0 0% 0 0% 0%
20220615 26 28.1 25.51 25.63 0.31% -5% 0% 149316 4.028 375 26.98 0% 0 0% 0 0% 0 0% 0%
20220614 22.88 25.55 22.77 25.55 9.99% 1.83% 0% 105560 2.6484 386.29 25.09 0% 0 0% 0 0% 0 0% 0%
20220613 22.57 23.45 22.45 23.23 2.92% 0.65% 0% 29251 0.6751 154.4 23.08 0% 0 0% 0 0% 0 0% 0%
20220610 21.63 22.69 21.44 22.57 4.35% 0.8% 0% 20998 0.4701 117.32 22.39 0% 0 0% 0 0% 0 0% 0%
20220609 21.99 22 21.45 21.63 -2.44% -0.37% 0% 10115 0.2196 58.74 21.71 0% 0 0% 0 0% 0 0% 0%
20220608 22.38 22.53 21.6 22.17 -0.94% 0.54% 0% 18740 0.4133 110.51 22.05 0% 0 0% 0 0% 0 0% 0%
20220607 22.89 22.94 22.27 22.38 -2.4% -0.67% 0% 14663 0.3303 89.11 22.53 0% 0 0% 0 0% 0 0% 0%
20220606 22.48 23.23 22.2 23.18 4.41% 1.13% 0% 22513 0.5161 138.52 22.92 0% 0 0% 0 0% 0 0% 0%
20220602 22.18 22.5 21.8 22.2 0.86% -0.18% 0% 17476 0.3886 107.3 22.24 0% 0 0% 0 0% 0 0% 0%
20220601 21.78 22.2 21.55 22.01 1.06% 0.18% 0% 10778 0.2368 67.62 21.97 0% 0 0% 0 0% 0 0% 0%
20220531 21.98 21.98 21.43 21.78 -0.09% 0.46% 0% 7942 0.1722 49.42 21.68 0% 0 0% 0 0% 0 0% 0%
20220530 22.11 22.18 21.2 21.8 0.09% 0.83% 0% 11744 0.2539 72.32 21.62 0% 0 0% 0 0% 0 0% 0%
20220527 21.13 21.85 21.13 21.78 3.08% 0.74% 0% 18190 0.3933 111.21 21.62 0% 0 0% 0 0% 0 0% 0%
20220526 21.25 21.33 20.69 21.13 -0.56% 0.43% 0% 8728 0.1836 55.8 21.04 0% 0 0% 0 0% 0 0% 0%
20220525 21 21.5 20.95 21.25 0.95% 0% 0% 7905 0.168 50.67 21.25 0% 0 0% 0 0% 0 0% 0%
20220524 22.15 22.28 21 21.05 -4.75% -2.77% 0% 14782 0.3201 91.61 21.65 0% 0 0% 0 0% 0 0% 0%
20220523 21.88 22.2 21.64 22.1 0.96% 0.73% 0% 13467 0.2954 89.52 21.94 0% 0 0% 0 0% 0 0% 0%
20220520 21.3 22.08 21.21 21.89 2.34% 0.64% 0% 18864 0.4103 132.98 21.75 0% 0 0% 0 0% 0 0% 0%
20220519 20.96 21.5 20.71 21.39 1.23% 0.9% 0% 12550 0.266 91.05 21.2 0% 0 0% 0 0% 0 0% 0%
20220518 21.02 21.29 20.92 21.13 0.52% 0% 0% 10476 0.2214 71.82 21.13 0% 0 0% 0 0% 0 0% 0%
20220517 21 21.11 20.69 21.02 0% 0.48% 0% 9268 0.1939 59.06 20.92 0% 0 0% 0 0% 0 0% 0%
20220516 20.8 21.39 20.8 21.02 1.59% -0.43% 0% 13627 0.2876 86.88 21.11 0% 0 0% 0 0% 0 0% 0%
20220513 20.85 21.13 20.58 20.69 -0.19% -0.39% 0% 7020 0.1458 42.76 20.77 0% 0 0% 0 0% 0 0% 0%
20220512 20.84 21.05 20.58 20.73 -0.62% -0.14% 0% 10587 0.2198 60.47 20.76 0% 0 0% 0 0% 0 0% 0%
20220511 20.46 21.28 20.4 20.86 2.05% -0.33% 0% 18384 0.3847 97.98 20.93 0% 0 0% 0 0% 0 0% 0%
20220510 19.98 20.53 19.89 20.44 0.89% 0.49% 0% 10250 0.2085 54.44 20.34 0% 0 0% 0 0% 0 0% 0%
20220509 20.03 20.28 19.61 20.26 1.2% 0.65% 0% 8073 0.1625 39.86 20.13 0% 0 0% 0 0% 0 0% 0%
20220506 19.53 20.23 19.45 20.02 -0.6% 0.35% 0% 13268 0.2647 62.38 19.95 0% 0 0% 0 0% 0 0% 0%
20220505 19.68 20.4 19.38 20.14 0.85% -0.05% 0% 20514 0.4133 95.85 20.15 0% 0 0% 0 0% 0 0% 0%
20220429 19.49 20.05 19.04 19.97 5.55% 1.58% 0% 17385 0.3418 82.66 19.66 0% 0 0% 0 0% 0 0% 0%
20220428 18.99 19.4 18.8 18.92 -2.22% -0.63% 0% 12646 0.2408 59.34 19.04 0% 0 0% 0 0% 0 0% 0%
20220427 17.76 19.53 17.76 19.35 4.54% 3.37% 0% 21090 0.3948 94.96 18.72 0% 0 0% 0 0% 0 0% 0%
20220426 19.06 19.47 18.47 18.51 -2.68% -1.86% 0% 18736 0.3534 84.16 18.86 0% 0 0% 0 0% 0 0% 0%
20220425 20.58 20.58 18.99 19.02 -8.12% -3.01% 0% 22783 0.4468 106.62 19.61 0% 0 0% 0 0% 0 0% 0%
20220422 20.97 21.12 20.44 20.7 -1.66% -0.34% 0% 12491 0.2595 60.95 20.77 0% 0 0% 0 0% 0 0% 0%
20220421 21.91 22.12 20.96 21.05 -5.27% -1.82% 0% 16766 0.3595 80.79 21.44 0% 0 0% 0 0% 0 0% 0%
20220420 22.8 22.9 22.12 22.22 -1.24% -1.29% 0% 11588 0.2609 59.75 22.51 0% 0 0% 0 0% 0 0% 0%
20220419 22.11 22.95 22.11 22.5 0.85% -0.57% 0% 11481 0.2598 59.29 22.63 0% 0 0% 0 0% 0 0% 0%
20220418 22.08 22.36 21.42 22.31 0.95% 1.83% 0% 11238 0.2462 53.4 21.91 0% 0 0% 0 0% 0 0% 0%
20220415 22.6 22.62 21.92 22.1 -2.47% -0.27% 0% 16384 0.363 72.88 22.16 0% 0 0% 0 0% 0 0% 0%
20220414 22.89 22.98 22.32 22.66 -0.13% 0.18% 0% 13388 0.3028 58.82 22.62 0% 0 0% 0 0% 0 0% 0%
20220413 22.59 23.14 22.25 22.69 -0.48% -0.22% 0% 15904 0.3617 66.31 22.74 0% 0 0% 0 0% 0 0% 0%
20220412 22.39 22.85 21.89 22.8 2.2% 1.88% 0% 15939 0.3567 56.45 22.38 0% 0 0% 0 0% 0 0% 0%
20220411 23.91 23.91 22.21 22.31 -6.77% -1.89% 0% 23483 0.5339 67.48 22.74 0% 0 0% 0 0% 0 0% 0%
20220408 23.6 24.11 23.24 23.93 1.27% 0.67% 0% 19958 0.4745 58.35 23.77 0% 0 0% 0 0% 0 0% 0%
20220407 24.24 24.45 23.6 23.63 -2.64% -1.5% 0% 16267 0.3903 42.13 23.99 0% 0 0% 0 0% 0 0% 0%
20220401 24.6 25 24.45 24.51 -1.21% -0.53% 0% 14939 0.3681 36.88 24.64 0% 0 0% 0 0% 0 0% 0%
20220331 25.23 25.4 24.65 24.81 -1.66% -0.4% 0% 22899 0.5705 56.65 24.91 0% 0 0% 0 0% 0 0% 0%
20220330 25.25 25.68 24.44 25.23 -0.16% 0.4% 0% 25699 0.6458 61.82 25.13 0% 0 0% 0 0% 0 0% 0%
20220329 25.3 25.58 24.93 25.27 -0.04% 0.04% 0% 19725 0.4982 47.78 25.26 0% 0 0% 0 0% 0 0% 0%
20220328 25.61 26.5 25.14 25.28 -2.32% -0.39% 0% 24244 0.6154 59.41 25.38 0% 0 0% 0 0% 0 0% 0%
20220325 26.55 26.98 25.85 25.88 -3.72% -2.12% 0% 48244 1.2756 124.27 26.44 0% 0 0% 0 0% 0 0% 0%
20220324 25.52 28 25 26.88 5.04% 0.83% 0% 73129 1.9497 205.49 26.66 0% 0 0% 0 0% 0 0% 0%
20220323 26.09 26.12 25.46 25.59 -1.2% -0.81% 0% 29868 0.7707 92.97 25.8 0% 0 0% 0 0% 0 0% 0%
20220322 26.78 26.78 25.31 25.9 -1.86% 0.19% 0% 62311 1.6109 199.19 25.85 0% 0 0% 0 0% 0 0% 0%
20220321 24.25 26.39 24.13 26.39 10% 2.84% 0% 41608 1.0678 154.9 25.66 0% 0 0% 0 0% 0 0% 0%
20220318 23.82 24.19 23.7 23.99 -0.17% 0.17% 0% 18540 0.4441 70.45 23.95 0% 0 0% 0 0% 0 0% 0%
20220317 23.2 24.85 23.08 24.03 5.03% -0.66% 0% 38945 0.9421 145.87 24.19 0% 0 0% 0 0% 0 0% 0%
20220316 23.03 23.45 21.78 22.88 1.1% 1.51% 0% 27091 0.6105 103.22 22.54 0% 0 0% 0 0% 0 0% 0%
20220315 23.5 23.86 22.57 22.63 -4.47% -2.46% 0% 19460 0.4515 77.89 23.2 0% 0 0% 0 0% 0 0% 0%
20220311 23.96 24.48 23.39 24.34 0.16% 2.1% 0% 23249 0.5542 94.35 23.84 0% 0 0% 0 0% 0 0% 0%
20220310 24.14 24.87 23.82 24.3 3.18% 0.08% 0% 21421 0.5201 84.1 24.28 0% 0 0% 0 0% 0 0% 0%
20220309 24.88 25.06 22.7 23.55 -4.96% -1.17% 0% 32751 0.7803 108.15 23.83 0% 0 0% 0 0% 0 0% 0%
20220308 25.97 26.46 24.62 24.78 -4.36% -2.25% 0% 24155 0.6124 74.94 25.35 0% 0 0% 0 0% 0 0% 0%
20220307 26.75 26.98 25.78 25.91 -2.7% -1.33% 0% 16587 0.4355 52.45 26.26 0% 0 0% 0 0% 0 0% 0%
20220304 27.32 27.59 26.53 26.63 -2.42% -1.3% 0% 18341 0.4949 57.64 26.98 0% 0 0% 0 0% 0 0% 0%
20220303 28.06 28.09 27.18 27.29 -1.34% -1.05% 0% 19721 0.544 58.95 27.58 0% 0 0% 0 0% 0 0% 0%
20220302 27.51 27.79 27.38 27.66 -0.68% 0.25% 0% 12597 0.3476 31.26 27.59 0% 0 0% 0 0% 0 0% 0%
20220301 27.94 28.14 27.4 27.85 0.18% 0.58% 0% 19154 0.5304 46.02 27.69 0% 0 0% 0 0% 0 0% 0%
20220228 27.59 28.1 27.32 27.8 0% 0.07% 0% 19157 0.5321 46.22 27.78 0% 0 0% 0 0% 0 0% 0%
20220225 28 28.15 27.55 27.8 1.09% -0.11% 0% 30780 0.8565 74.64 27.83 0% 0 0% 0 0% 0 0% 0%
20220224 28.05 28.55 27 27.5 -2.41% -1.36% 0% 54657 1.5238 139.04 27.88 0% 0 0% 0 0% 0 0% 0%
20220223 27.11 28.72 27.05 28.18 3.99% 0.54% 0% 61648 1.728 178.82 28.03 0% 0 0% 0 0% 0 0% 0%
20220222 27.1 27.68 26.82 27.1 -0.77% -0.44% 0% 26717 0.7273 87.81 27.22 0% 0 0% 0 0% 0 0% 0%
20220221 27.18 27.41 26.91 27.31 0.44% 0.74% 0% 25274 0.6851 73.88 27.11 0% 0 0% 0 0% 0 0% 0%
20220218 27.02 27.49 26.77 27.19 -2.23% 0.41% 0% 43289 1.1723 100.86 27.08 0% 0 0% 0 0% 0 0% 0%
20220217 26.11 28.73 26.03 27.81 6.47% 0.07% 0% 90512 2.5152 182.38 27.79 0% 0 0% 0 0% 0 0% 0%
20220216 25.6 26.39 25.37 26.12 2.63% 0.66% 0% 32121 0.8337 50.01 25.95 0% 0 0% 0 0% 0 0% 0%
20220215 25.6 25.6 24.82 25.45 0.2% 0.79% 0% 20165 0.5092 26.57 25.25 0% 0 0% 0 0% 0 0% 0%
20220214 25.91 26.22 25.15 25.4 -1.21% -0.9% 0% 19188 0.4918 19.35 25.63 0% 0 0% 0 0% 0 0% 0%
20220211 26.46 26.48 25.7 25.71 -2.91% -1.15% 0% 13645 0.3549 12.55 26.01 0% 0 0% 0 0% 0 0% 0%
20220210 26.49 26.81 26.34 26.48 -1.16% -0.15% 0% 10771 0.2856 9.83 26.52 0% 0 0% 0 0% 0 0% 0%
20220209 26.49 26.86 26.33 26.79 1.13% 0.49% 0% 13858 0.3695 12.04 26.66 0% 0 0% 0 0% 0 0% 0%
20211203 34 34.6 33.6 33.8 -1.23% -0.44% 0% 50887 1.7278 52.98 33.95 0% 0 0% 0 0% 0 0% 0%
20211202 35.7 35.76 34.04 34.22 -5.63% -1.3% 0% 88310 3.062 94.47 34.67 0% 0 0% 0 0% 0 0% 0%
20211201 36.8 37 35.71 36.26 -2.81% 0.28% 0% 91474 3.3073 105.65 36.16 0% 0 0% 0 0% 0 0% 0%
20211130 35.65 37.7 35.55 37.31 6.57% 1.91% 0% 145813 5.3379 184.04 36.61 0% 0 0% 0 0% 0 0% 0%
20211129 34.43 35.7 34.43 35.01 -2.34% -0.11% 0% 93809 3.2878 132.02 35.05 0% 0 0% 0 0% 0 0% 0%
20211126 35.01 36.78 34 35.85 3.52% 1.36% 0% 190259 6.7293 289.27 35.37 0% 0 0% 0 0% 0 0% 0%
20211125 31.69 34.63 31.38 34.63 10.01% 2.24% 0% 97904 3.3157 185.19 33.87 0% 0 0% 0 0% 0 0% 0%
20211124 31.38 31.8 31.08 31.48 -0.38% 0.25% 0% 32724 1.0275 66 31.4 0% 0 0% 0 0% 0 0% 0%
20211123 32.2 32.78 31.32 31.6 -1.4% -1.25% 0% 55957 1.7904 113.96 32 0% 0 0% 0 0% 0 0% 0%
20211122 30.75 32.14 30.59 32.05 4.19% 1.14% 0% 66153 2.0965 139.09 31.69 0% 0 0% 0 0% 0 0% 0%
20211119 30.51 31.33 30.02 30.76 0.33% 0.23% 0% 46079 1.4143 99.91 30.69 0% 0 0% 0 0% 0 0% 0%
20211118 30.29 31.34 30.13 30.66 2.34% -0.26% 0% 63366 1.948 131.52 30.74 0% 0 0% 0 0% 0 0% 0%
20211117 29.05 30.15 29.05 29.96 2.46% 0.91% 0% 32960 0.9786 67.58 29.69 0% 0 0% 0 0% 0 0% 0%
20211116 30.06 30.39 29.15 29.24 -3.05% -1.28% 0% 41263 1.2222 81 29.62 0% 0 0% 0 0% 0 0% 0%
20211115 31.39 31.75 29.85 30.16 -3.95% -0.92% 0% 53291 1.6222 100.19 30.44 0% 0 0% 0 0% 0 0% 0%
20211112 30.63 31.64 30.3 31.4 1.78% 1.16% 0% 44542 1.3826 79.33 31.04 0% 0 0% 0 0% 0 0% 0%
20211111 31.15 31.52 30.82 30.85 -0.55% -0.87% 0% 32552 1.0129 56.86 31.12 0% 0 0% 0 0% 0 0% 0%
20211110 30.99 31.79 30.4 31.02 -0.19% -0.29% 0% 38955 1.212 59.51 31.11 0% 0 0% 0 0% 0 0% 0%
20211109 30.61 31.25 30.21 31.08 1.11% 0.97% 0% 39729 1.223 52.53 30.78 0% 0 0% 0 0% 0 0% 0%
20211108 29.99 30.75 29 30.74 2.19% 2.43% 0% 43937 1.3184 54.89 30.01 0% 0 0% 0 0% 0 0% 0%
20211105 31.86 31.86 29.73 30.08 -6.21% -1.54% 0% 72024 2.2006 88.91 30.55 0% 0 0% 0 0% 0 0% 0%
20211104 32.41 32.93 31.79 32.07 -1.54% -0.9% 0% 50487 1.6338 65.14 32.36 0% 0 0% 0 0% 0 0% 0%
20211103 33.29 33.58 31.42 32.57 -0.64% 0.84% 0% 51031 1.6485 62.42 32.3 0% 0 0% 0 0% 0 0% 0%
20211102 34.66 35.38 32.69 32.78 -5.12% -2.93% 0% 70829 2.3918 83 33.77 0% 0 0% 0 0% 0 0% 0%
20211101 32.16 34.88 32.16 34.55 6.11% 1.98% 0% 86197 2.9203 98.78 33.88 0% 0 0% 0 0% 0 0% 0%
20211029 32.41 34 32 32.56 0.46% -1.42% 0% 54506 1.8004 62.86 33.03 0% 0 0% 0 0% 0 0% 0%
20211028 35 35.5 32.41 32.41 -10% -3.2% 0% 107775 3.6078 127.74 33.48 0% 0 0% 0 0% 0 0% 0%
20211027 33.77 36.8 33.75 36.01 5.54% 2.04% 0% 118105 4.1677 157.97 35.29 0% 0 0% 0 0% 0 0% 0%
20211026 33.9 35 33.8 34.12 0.15% -0.5% 0% 59108 2.0268 85.7 34.29 0% 0 0% 0 0% 0 0% 0%
20211025 33.03 34.55 33 34.07 1.76% -0.29% 0% 62043 2.12 90.61 34.17 0% 0 0% 0 0% 0 0% 0%
20211022 33.75 35.26 33.35 33.48 -2.84% -2.25% 0% 73745 2.526 112.75 34.25 0% 0 0% 0 0% 0 0% 0%
20211021 34.11 35.6 33.9 34.46 -1.09% -0.38% 0% 85829 2.9684 135.69 34.59 0% 0 0% 0 0% 0 0% 0%
20211020 33.2 35.88 32.25 34.84 1.81% 1.6% 0% 117901 4.0427 193.48 34.29 0% 0 0% 0 0% 0 0% 0%
20211019 32.8 34.98 32.39 34.22 3.63% 0.88% 0% 92588 3.1407 164.72 33.92 0% 0 0% 0 0% 0 0% 0%
20211018 32.95 33.88 32.11 33.02 1.54% 0.33% 0% 60537 1.9922 108.92 32.91 0% 0 0% 0 0% 0 0% 0%
20211015 32.33 33.08 31.91 32.52 0.12% -0.31% 0% 42820 1.3967 70.19 32.62 0% 0 0% 0 0% 0 0% 0%
20211014 31.19 33.5 31.1 32.48 2.98% 0.43% 0% 53916 1.7435 73.41 32.34 0% 0 0% 0 0% 0 0% 0%
20211013 31.39 31.79 30.61 31.54 2.67% 0.67% 0% 45832 1.436 53.14 31.33 0% 0 0% 0 0% 0 0% 0%
20211012 32.59 33.06 30.2 30.72 -5.85% -1.22% 0% 56775 1.7657 57.79 31.1 0% 0 0% 0 0% 0 0% 0%
20211011 32.83 33.28 31.56 32.63 -0.52% 0.62% 0% 33976 1.102 32.17 32.43 0% 0 0% 0 0% 0 0% 0%
20211008 34.31 35.38 32.57 32.8 -2.87% -2.41% 0% 59291 1.9926 48.21 33.61 0% 0 0% 0 0% 0 0% 0%
20210930 31.7 33.99 31.67 33.77 6.83% 1.63% 0% 59128 1.9646 45.2 33.23 0% 0 0% 0 0% 0 0% 0%
20210929 33.7 33.85 31.55 31.61 -7.25% -2.38% 0% 66684 2.1589 46.78 32.38 0% 0 0% 0 0% 0 0% 0%
20210928 34.5 35.56 33.5 34.08 -2.85% -1.22% 0% 66630 2.2986 47.91 34.5 0% 0 0% 0 0% 0 0% 0%
20210927 36.47 37.8 34.35 35.08 -8.1% -1.76% 0% 98459 3.5156 70.57 35.71 0% 0 0% 0 0% 0 0% 0%
20210924 41.01 41.88 38.17 38.17 -10% -2.78% 0% 132204 5.1901 102.77 39.26 0% 0 0% 0 0% 0 0% 0%
20210923 45.49 46.33 42.14 42.41 -6.79% -2.21% 0% 113686 4.9311 99.62 43.37 0% 0 0% 0 0% 0 0% 0%
20210922 43.26 46.59 42.27 45.5 3.06% 1.09% 0% 109076 4.9094 99.89 45.01 0% 0 0% 0 0% 0 0% 0%
20210917 43.76 46.65 41.6 44.15 -1.87% -0.25% 0% 122521 5.4225 111.99 44.26 0% 0 0% 0 0% 0 0% 0%
20210916 50.06 51.55 44.97 44.99 -4.24% -6.6% 0% 167984 8.0916 135.04 48.17 0% 0 0% 0 0% 0 0% 0%
20210915 42 46.98 41.68 46.98 10% 3.12% 0% 87998 4.0095 58.42 45.56 0% 0 0% 0 0% 0 0% 0%
20210914 43.7 45.23 40.7 42.71 -3.28% 0.14% 0% 105431 4.4965 66.22 42.65 0% 0 0% 0 0% 0 0% 0%
20210913 43.3 44.9 42.37 44.16 1.99% 0.48% 0% 88216 3.8774 60.99 43.95 0% 0 0% 0 0% 0 0% 0%
20210910 43.8 44.89 41.04 43.3 -0.55% 1.52% 0% 96874 4.1312 69.22 42.65 0% 0 0% 0 0% 0 0% 0%
20210909 45.99 45.99 43 43.54 -5.33% -0.96% 0% 97108 4.2689 76.47 43.96 0% 0 0% 0 0% 0 0% 0%
20210908 45.2 47.47 44.32 45.99 1.48% -0.22% 0% 91617 4.223 80.78 46.09 0% 0 0% 0 0% 0 0% 0%
20210907 43.05 46.9 42.55 45.32 4.42% 0.4% 0% 102334 4.6198 96.03 45.14 0% 0 0% 0 0% 0 0% 0%
20210906 44.18 44.9 40.5 43.4 -3.49% 2.53% 0% 99699 4.2202 97.02 42.33 0% 0 0% 0 0% 0 0% 0%
20210729 37.86 37.94 32.94 37.94 10% 1.96% 0% 456535 16.9864 431.91 37.21 0% 0 0% 0 0% 0 0% 0%
20210728 30.99 34.49 29.51 34.49 10.02% 6.19% 0% 520314 16.8991 754.14 32.48 0% 0 0% 0 0% 0 0% 0%
20210727 31.35 31.35 31.35 31.35 10% 0% 0% 108899 3.414 611.73 31.35 0% 0 0% 0 0% 0 0% 0%
20210726 28.5 28.5 28.5 28.5 10% -0.04% 0% 11861 0.3381 148.34 28.51 0% 0 0% 0 0% 0 0% 0%
20210723 25.91 25.91 25.91 25.91 10.02% 0% 0% 6198 0.1606 81.87 25.91 0% 0 0% 0 0% 0 0% 0%
20210722 23.55 23.55 23.55 23.55 10% 0% 0% 14373 0.3385 168.15 23.55 0% 0 0% 0 0% 0 0% 0%
20210721 21.41 21.41 21.41 21.41 10.02% 0% 0% 34665 0.7422 398.7 21.41 0% 0 0% 0 0% 0 0% 0%
20210720 19.46 19.46 19.46 19.46 10.01% 0.05% 0% 4514 0.0878 81.14 19.45 0% 0 0% 0 0% 0 0% 0%
20210719 17.69 17.69 17.69 17.69 10.01% -0.06% 0% 3389 0.06 52.74 17.7 0% 0 0% 0 0% 0 0% 0%
20210716 16.08 16.08 16.08 16.08 9.99% 0% 0% 3409 0.0548 43.12 16.08 0% 0 0% 0 0% 0 0% 0%
20210715 14.62 14.62 14.62 14.62 10.01% 0.07% 0% 2437 0.0356 24.66 14.61 0% 0 0% 0 0% 0 0% 0%
20210714 13.29 13.29 13.29 13.29 10.02% -0.08% 0% 1879 0.025 13.47 13.3 0% 0 0% 0 0% 0 0% 0%
20210713 12.08 12.08 12.08 12.08 10.02% 0.25% 0% 963 0.0116 4.77 12.05 0% 0 0% 0 0% 0 0% 0%
20210712 10.98 10.98 10.98 10.98 10.02% -0.36% 0% 1134 0.0125 3.18 11.02 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