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. 上海港湾605598
    4. 返回上一页 刷新
股票代码（例：sh605598）       391条   (进入上海港湾股票专站) 上海港湾股票成本分析
相关股票: 中国建筑  中国中铁  中国交建  中国铁建  中国能建  中国电建  四川路桥  中国中冶  中国化学  中材国际  深桑达Ａ  上海建工  金诚信  中国核建  鸿路钢构  隧道股份  陕建股份  浙江建投  中铝国际  太极实业  北方国际  中工国际  新疆交建  金 螳 螂  浙江交科  山东路桥  中钢国际  森特股份  华锡有色  江河集团  杭萧钢构  安徽建工  华图山鼎  海南发展  苏交科  亚厦股份  精工钢构  地铁设计  上海港湾  柏诚股份  节能铁汉  华电重工  浦东建设  
相关股吧: 601668股吧 601390股吧 601800股吧 601186股吧 601868股吧 601669股吧 600039股吧 601618股吧 601117股吧 600970股吧 000032股吧 600170股吧 603979股吧 601611股吧 002541股吧 600820股吧 600248股吧 002761股吧 601068股吧 600667股吧 000065股吧 002051股吧 002941股吧 002081股吧 002061股吧 000498股吧 000928股吧 603098股吧 600301股吧 601886股吧 600477股吧 600502股吧 300492股吧 002163股吧 300284股吧 002375股吧 600496股吧 003013股吧 605598股吧 601133股吧 300197股吧 601226股吧 600284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 30.6 31.87 30.2 31.5 3.38% 0.86% 0% 44765 1.398 139.13 31.23 0% 0 0% 0 0% 0 0% 0%
20230927 29 30.92 28.52 30.47 6.61% 0.89% 0% 53955 1.6293 183.72 30.2 0% 0 0% 0 0% 0 0% 0%
20230926 28.3 29.2 27.89 28.58 2.84% -0.35% 0% 30277 0.8683 111.46 28.68 0% 0 0% 0 0% 0 0% 0%
20230925 28.58 28.9 27.56 27.79 -3.61% -0.89% 0% 13635 0.3823 50.97 28.04 0% 0 0% 0 0% 0 0% 0%
20230922 27.74 28.83 27.5 28.83 3.71% 1.59% 0% 19232 0.5459 76.5 28.38 0% 0 0% 0 0% 0 0% 0%
20230921 28.33 28.58 27.7 27.8 -2.01% -0.75% 0% 15149 0.4243 61.21 28.01 0% 0 0% 0 0% 0 0% 0%
20230920 28.86 28.93 28.3 28.37 -0.84% -0.63% 0% 10043 0.2867 40.51 28.55 0% 0 0% 0 0% 0 0% 0%
20230919 28.92 29.2 28.61 28.61 -1.48% -0.93% 0% 13592 0.3925 53.05 28.88 0% 0 0% 0 0% 0 0% 0%
20230918 28.72 29.26 28.26 29.04 1.18% 0.66% 0% 13417 0.3871 51.54 28.85 0% 0 0% 0 0% 0 0% 0%
20230915 28.8 29.22 28.5 28.7 -0.35% -0.35% 0% 9470 0.2727 34.62 28.8 0% 0 0% 0 0% 0 0% 0%
20230914 28.8 29.2 28.5 28.8 -0.52% -0.21% 0% 10675 0.3081 37.38 28.86 0% 0 0% 0 0% 0 0% 0%
20230913 29.17 29.43 28.79 28.95 -1.23% -0.28% 0% 11745 0.341 39.8 29.03 0% 0 0% 0 0% 0 0% 0%
20230912 29.38 29.75 29.26 29.31 -0.24% -0.37% 0% 14868 0.4374 49.88 29.42 0% 0 0% 0 0% 0 0% 0%
20230911 29.82 30.44 29.38 29.38 -2.46% -0.71% 0% 19688 0.5826 59.93 29.59 0% 0 0% 0 0% 0 0% 0%
20230908 30.57 30.97 29.61 30.12 -1.47% 0.5% 0% 17017 0.51 50.17 29.97 0% 0 0% 0 0% 0 0% 0%
20230907 31.43 31.43 30.5 30.57 -2.58% -0.94% 0% 13199 0.4073 37.64 30.86 0% 0 0% 0 0% 0 0% 0%
20230906 31.03 31.58 30.82 31.38 1.1% 0.67% 0% 15576 0.4855 40.69 31.17 0% 0 0% 0 0% 0 0% 0%
20230905 31.7 31.7 30.86 31.04 -1.9% -0.48% 0% 17380 0.5421 41.47 31.19 0% 0 0% 0 0% 0 0% 0%
20230904 30.81 31.93 30.68 31.64 2.53% 1.25% 0% 26627 0.8322 55.26 31.25 0% 0 0% 0 0% 0 0% 0%
20230901 30.28 31.35 30.2 30.86 1.92% 0.06% 0% 23531 0.7256 44.88 30.84 0% 0 0% 0 0% 0 0% 0%
20230831 30.26 31.3 30 30.28 0.07% -0.85% 0% 26036 0.7951 50.52 30.54 0% 0 0% 0 0% 0 0% 0%
20230830 29.99 30.4 29.32 30.26 0% 0.87% 0% 25308 0.7593 49.4 30 0% 0 0% 0 0% 0 0% 0%
20230829 27.9 30.67 27.9 30.26 6.85% 2.37% 0% 57462 1.6983 115.66 29.56 0% 0 0% 0 0% 0 0% 0%
20230828 30.48 30.48 27.27 28.32 -2.04% -0.74% 0% 35558 1.0143 74.3 28.53 0% 0 0% 0 0% 0 0% 0%
20230825 27.8 29.64 26.63 28.91 -0.72% 1.69% 0% 43540 1.2378 96.42 28.43 0% 0 0% 0 0% 0 0% 0%
20230824 32.08 32.14 29.12 29.12 -10.01% -1.56% 0% 57374 1.6974 140.82 29.58 0% 0 0% 0 0% 0 0% 0%
20230823 35.05 35.69 32.17 32.36 -9.46% -3.35% 0% 53264 1.7831 164.67 33.48 0% 0 0% 0 0% 0 0% 0%
20230822 34.27 36.59 33.65 35.74 4.29% 1.28% 0% 72614 2.5625 272.28 35.29 0% 0 0% 0 0% 0 0% 0%
20230821 31.06 34.27 30.91 34.27 10.02% 2.36% 0% 59155 1.9805 275 33.48 0% 0 0% 0 0% 0 0% 0%
20230818 31.7 32 30.9 31.15 -1.74% -0.76% 0% 13445 0.4221 75.18 31.39 0% 0 0% 0 0% 0 0% 0%
20230817 30.71 31.9 29.87 31.7 3.9% 2.92% 0% 14531 0.4475 78.6 30.8 0% 0 0% 0 0% 0 0% 0%
20230816 43.99 44.38 42.3 42.8 -3.6% -1.47% 0% 6630 0.288 51.7 43.44 0% 0 0% 0 0% 0 0% 0%
20230815 43.73 45 43.55 44.4 0.52% 0.66% 0% 10173 0.4487 76.53 44.11 0% 0 0% 0 0% 0 0% 0%
20230814 43.2 44.6 42.41 44.17 2.98% 1.4% 0% 10717 0.4668 78.61 43.56 0% 0 0% 0 0% 0 0% 0%
20230811 45.91 45.91 42.6 42.89 -5.63% -1.79% 0% 10227 0.4466 74.87 43.67 0% 0 0% 0 0% 0 0% 0%
20230810 44.03 46.57 43.86 45.45 2.36% 0.55% 0% 11204 0.5064 117.18 45.2 0% 0 0% 0 0% 0 0% 0%
20230809 44.6 45.33 43.68 44.4 -1.11% 0.43% 0% 9142 0.4042 90.87 44.21 0% 0 0% 0 0% 0 0% 0%
20230808 45.15 45.2 44.38 44.9 -0.55% 0.2% 0% 6298 0.2822 39.75 44.81 0% 0 0% 0 0% 0 0% 0%
20230807 45.12 45.68 44.7 45.15 0.07% -0.2% 0% 6046 0.2735 36.05 45.24 0% 0 0% 0 0% 0 0% 0%
20230804 45.18 45.95 44.57 45.12 0.07% -0.59% 0% 8178 0.3712 45.04 45.39 0% 0 0% 0 0% 0 0% 0%
20230803 45.3 45.3 43.52 45.09 -0.51% 1.14% 0% 8205 0.3658 42.13 44.58 0% 0 0% 0 0% 0 0% 0%
20230802 47.41 47.6 44.8 45.32 -4.59% -0.9% 0% 11996 0.5486 60.2 45.73 0% 0 0% 0 0% 0 0% 0%
20230801 48.26 48.75 47.5 47.5 -2.8% -0.63% 0% 6375 0.3047 33.28 47.8 0% 0 0% 0 0% 0 0% 0%
20230731 48.68 49.41 48.18 48.87 0.39% 0.51% 0% 7178 0.349 37.19 48.62 0% 0 0% 0 0% 0 0% 0%
20230728 48.37 49 47.12 48.68 0.6% 1.08% 0% 7687 0.3702 36.56 48.16 0% 0 0% 0 0% 0 0% 0%
20230727 48.61 50.6 46.85 48.39 1% -0.9% 0% 15926 0.7776 68.53 48.83 0% 0 0% 0 0% 0 0% 0%
20230726 50.26 50.26 47.07 47.91 -4.92% -0.21% 0% 15371 0.7379 65.88 48.01 0% 0 0% 0 0% 0 0% 0%
20230725 48.88 51.11 48.55 50.39 3.88% 0.62% 0% 14687 0.7355 64.72 50.08 0% 0 0% 0 0% 0 0% 0%
20230724 49.2 49.45 47.9 48.51 -0.45% -0.57% 0% 12755 0.6223 52.7 48.79 0% 0 0% 0 0% 0 0% 0%
20230721 47.06 49.54 46.8 48.73 3% 1.08% 0% 11486 0.5537 44.51 48.21 0% 0 0% 0 0% 0 0% 0%
20230720 48.39 48.84 47.1 47.31 -0.5% -1.4% 0% 9176 0.4403 34.74 47.98 0% 0 0% 0 0% 0 0% 0%
20230719 47.9 48.07 47.15 47.55 0.34% 0.06% 0% 3975 0.1889 13.78 47.52 0% 0 0% 0 0% 0 0% 0%
20230718 48.28 48.32 46.9 47.39 -1.68% 0.19% 0% 5397 0.2553 18.6 47.3 0% 0 0% 0 0% 0 0% 0%
20230717 48.3 49.5 47.93 48.2 -0.17% -0.92% 0% 6756 0.3287 23.78 48.65 0% 0 0% 0 0% 0 0% 0%
20230714 48.39 48.93 47.86 48.28 -0.6% 0.06% 0% 7281 0.3513 25.45 48.25 0% 0 0% 0 0% 0 0% 0%
20230713 47.5 49.1 47.5 48.57 1.87% 0.33% 0% 8108 0.3925 29.77 48.41 0% 0 0% 0 0% 0 0% 0%
20230712 48.64 48.7 47.67 47.68 -2.34% -0.83% 0% 9669 0.4649 55.98 48.08 0% 0 0% 0 0% 0 0% 0%
20230711 45 49.98 44.7 48.82 2.05% 0.93% 0% 20329 0.9833 77.52 48.37 0% 0 0% 0 0% 0 0% 0%
20230710 52.58 52.6 47.84 47.84 -10.01% -1.08% 0% 21602 1.0447 127.61 48.36 0% 0 0% 0 0% 0 0% 0%
20230707 52.87 54.79 52.13 53.16 0.7% -0.51% 0% 13699 0.7319 94.6 53.43 0% 0 0% 0 0% 0 0% 0%
20230706 52 54.88 51.31 52.79 2.88% -0.7% 0% 20817 1.1066 96.14 53.16 0% 0 0% 0 0% 0 0% 0%
20230705 51.2 52.2 51.03 51.31 -0.37% -0.41% 0% 7187 0.3703 43.14 51.52 0% 0 0% 0 0% 0 0% 0%
20230704 53.3 53.3 50.8 51.5 -3.59% 0.06% 0% 15298 0.7874 58.08 51.47 0% 0 0% 0 0% 0 0% 0%
20230703 52.94 55.63 52.07 53.42 1.44% -0.96% 0% 19696 1.0625 69.29 53.94 0% 0 0% 0 0% 0 0% 0%
20230630 52.8 53.8 51.34 52.66 -0.51% 0.53% 0% 18423 0.965 56.67 52.38 0% 0 0% 0 0% 0 0% 0%
20230629 51.7 53.53 51.62 52.93 0.06% 0.32% 0% 12374 0.6529 36.42 52.76 0% 0 0% 0 0% 0 0% 0%
20230628 53.8 53.8 51.02 52.9 -1.51% 1.97% 0% 13903 0.7213 40.1 51.88 0% 0 0% 0 0% 0 0% 0%
20230627 54.45 55.03 52.48 53.71 -0.2% -0.2% 0% 11163 0.6008 33.48 53.82 0% 0 0% 0 0% 0 0% 0%
20230626 54.84 54.86 52.64 53.82 -1.34% 0.28% 0% 10964 0.5884 31.93 53.67 0% 0 0% 0 0% 0 0% 0%
20230621 56.35 57.5 54.5 54.55 -5.72% -1.98% 0% 20583 1.1455 61.73 55.65 0% 0 0% 0 0% 0 0% 0%
20230620 55.07 57.91 54.37 57.86 1.94% 3.03% 0% 27447 1.5415 84.9 56.16 0% 0 0% 0 0% 0 0% 0%
20230619 54.42 59.23 54 56.76 1.7% -0.61% 0% 37539 2.144 121.76 57.11 0% 0 0% 0 0% 0 0% 0%
20230616 51.83 56.66 51.83 55.81 7.14% 2.42% 0% 36411 1.9841 113.06 54.49 0% 0 0% 0 0% 0 0% 0%
20230615 54 54.12 50.1 52.09 0.13% -0.46% 0% 36301 1.8997 106.98 52.33 0% 0 0% 0 0% 0 0% 0%
20230614 47.3 52.02 47.3 52.02 10% 4.52% 0% 37310 1.8571 113.83 49.77 0% 0 0% 0 0% 0 0% 0%
20230613 46.68 47.8 46.01 47.29 1.31% 0.75% 0% 16430 0.7712 49.95 46.94 0% 0 0% 0 0% 0 0% 0%
20230612 46.39 47.5 45.4 46.68 1.13% 0.32% 0% 16020 0.7454 48.18 46.53 0% 0 0% 0 0% 0 0% 0%
20230609 48.18 48.18 45.5 46.16 -2.72% -0.52% 0% 24127 1.1194 71.58 46.4 0% 0 0% 0 0% 0 0% 0%
20230608 47.35 48.29 45.83 47.45 0.21% 0.76% 0% 19892 0.9367 61.52 47.09 0% 0 0% 0 0% 0 0% 0%
20230607 48.36 48.81 46.7 47.35 0% -0.63% 0% 22471 1.0708 71.54 47.65 0% 0 0% 0 0% 0 0% 0%
20230606 47.71 48.59 46.51 47.35 -1.52% -0.34% 0% 28879 1.3719 94.97 47.51 0% 0 0% 0 0% 0 0% 0%
20230605 48.69 50.55 47.63 48.08 -1.23% -0.87% 0% 48792 2.3665 172.85 48.5 0% 0 0% 0 0% 0 0% 0%
20230602 45.32 48.68 45 48.68 10.01% 2.33% 0% 55482 2.6393 215.97 47.57 0% 0 0% 0 0% 0 0% 0%
20230601 40.87 44.25 40.56 44.25 9.99% 2.53% 0% 31811 1.3729 152.84 43.16 0% 0 0% 0 0% 0 0% 0%
20230531 39.12 41.87 38.52 40.23 2.81% -0.52% 0% 26765 1.0823 107.67 40.44 0% 0 0% 0 0% 0 0% 0%
20230530 39.32 40.35 38.8 39.13 -1.83% -0.91% 0% 16665 0.6581 50.21 39.49 0% 0 0% 0 0% 0 0% 0%
20230529 41.98 42 38.72 39.86 -1.12% 0.86% 0% 15228 0.6018 46.55 39.52 0% 0 0% 0 0% 0 0% 0%
20230526 41.25 41.32 39.77 40.31 -2.16% 0.25% 0% 17077 0.6866 47.99 40.21 0% 0 0% 0 0% 0 0% 0%
20230525 40.5 41.2 40.12 41.2 0.39% 1.48% 0% 16051 0.6517 40.16 40.6 0% 0 0% 0 0% 0 0% 0%
20230524 41 41.6 40.36 41.04 0.1% 0.17% 0% 13864 0.568 31.47 40.97 0% 0 0% 0 0% 0 0% 0%
20230523 41.92 42.58 41 41 -2.43% -1.3% 0% 16424 0.6823 35.92 41.54 0% 0 0% 0 0% 0 0% 0%
20230522 43.75 43.75 41.37 42.02 -2.05% -0.5% 0% 23170 0.9785 48.6 42.23 0% 0 0% 0 0% 0 0% 0%
20230519 42.84 43.85 41.7 42.9 -0.23% 0.33% 0% 31852 1.3619 64.63 42.76 0% 0 0% 0 0% 0 0% 0%
20230518 40.52 44.58 39.56 43 2.43% 2.36% 0% 57074 2.3979 116.83 42.01 0% 0 0% 0 0% 0 0% 0%
20230517 37.67 42.49 37.67 41.98 3.53% 4.85% 0% 65684 2.6301 134.32 40.04 0% 0 0% 0 0% 0 0% 0%
20230516 42.5 42.5 40.55 40.55 -9.99% -0.98% 0% 15580 0.638 35.65 40.95 0% 0 0% 0 0% 0 0% 0%
20230515 47.5 48.89 45.05 45.05 -9.99% -2.11% 0% 48973 2.2539 122.16 46.02 0% 0 0% 0 0% 0 0% 0%
20230510 39.5 43.22 37.5 42.8 8.93% 7.08% 0% 65041 2.5995 174.55 39.97 0% 0 0% 0 0% 0 0% 0%
20230509 35.04 39.29 34.6 39.29 9.99% 5.22% 0% 65150 2.433 144.82 37.34 0% 0 0% 0 0% 0 0% 0%
20230508 37.35 37.45 34.89 35.72 -4.16% -0.36% 0% 41191 1.4765 87.61 35.85 0% 0 0% 0 0% 0 0% 0%
20230505 35.7 37.66 35.63 37.27 2.59% 1.64% 0% 49252 1.8059 105.08 36.67 0% 0 0% 0 0% 0 0% 0%
20230504 32.26 36.42 32.01 36.33 8.06% 4.28% 0% 53002 1.8468 103.17 34.84 0% 0 0% 0 0% 0 0% 0%
20230428 33.02 33.7 32.6 33.62 -0.09% 1.3% 0% 21355 0.7087 37.52 33.19 0% 0 0% 0 0% 0 0% 0%
20230427 32.16 34.81 31.76 33.65 4.63% -0.3% 0% 34051 1.1491 58.12 33.75 0% 0 0% 0 0% 0 0% 0%
20230426 31.93 32.88 31.63 32.16 -1.14% 0.28% 0% 18129 0.5814 31.18 32.07 0% 0 0% 0 0% 0 0% 0%
20230425 33.58 33.6 32.16 32.53 -1.42% -0.28% 0% 23209 0.7571 41.55 32.62 0% 0 0% 0 0% 0 0% 0%
20230424 34.8 34.8 32.9 33 -4.62% -1.52% 0% 32647 1.094 62.82 33.51 0% 0 0% 0 0% 0 0% 0%
20230421 35.3 36.15 34.37 34.6 -2.54% -1.9% 0% 38893 1.3716 83.03 35.27 0% 0 0% 0 0% 0 0% 0%
20230420 33.33 36.36 33.16 35.5 5.62% 1.95% 0% 57217 1.9924 129.84 34.82 0% 0 0% 0 0% 0 0% 0%
20230419 34.34 34.5 33.35 33.61 -1.9% -0.53% 0% 26358 0.8906 65.68 33.79 0% 0 0% 0 0% 0 0% 0%
20230418 35.28 35.89 33.99 34.26 -2.06% -1.07% 0% 54519 1.888 153.17 34.63 0% 0 0% 0 0% 0 0% 0%
20230417 31.6 34.98 31.6 34.98 10% 3.16% 0% 81347 2.7583 270.07 33.91 0% 0 0% 0 0% 0 0% 0%
20230414 30.02 32.6 30 31.8 7.29% 0.47% 0% 50403 1.5953 206.94 31.65 0% 0 0% 0 0% 0 0% 0%
20230413 29.97 30.09 29.5 29.64 -1.07% -0.24% 0% 9949 0.2956 45.69 29.71 0% 0 0% 0 0% 0 0% 0%
20230412 30.87 30.99 29.88 29.96 -2.44% -0.96% 0% 14940 0.452 68.37 30.25 0% 0 0% 0 0% 0 0% 0%
20230411 30.66 31.16 30.3 30.71 -0.55% 0.33% 0% 10998 0.3366 51.36 30.61 0% 0 0% 0 0% 0 0% 0%
20230410 30.28 31.37 30.06 30.88 1.45% 0.62% 0% 17989 0.552 81.8 30.69 0% 0 0% 0 0% 0 0% 0%
20230407 30.68 31.59 30.44 30.44 0.2% -1.42% 0% 22871 0.7063 104.85 30.88 0% 0 0% 0 0% 0 0% 0%
20230406 29.3 30.93 29.04 30.38 3.3% 1% 0% 24084 0.7245 103.44 30.08 0% 0 0% 0 0% 0 0% 0%
20230404 29.66 29.66 28.49 29.41 0.07% 1.62% 0% 21901 0.6338 90.72 28.94 0% 0 0% 0 0% 0 0% 0%
20230403 28.65 29.5 28.65 29.39 2.65% 0.72% 0% 16207 0.473 64.38 29.18 0% 0 0% 0 0% 0 0% 0%
20230331 28.7 28.98 28.5 28.63 -0.21% -0.24% 0% 12755 0.3661 44.98 28.7 0% 0 0% 0 0% 0 0% 0%
20230330 29.34 29.69 28.56 28.69 -2.71% -0.21% 0% 15129 0.4349 48.91 28.75 0% 0 0% 0 0% 0 0% 0%
20230329 30.18 30.18 29.28 29.49 -2.77% -0.27% 0% 15422 0.456 49.1 29.57 0% 0 0% 0 0% 0 0% 0%
20230328 29.69 30.55 29.38 30.33 2.16% 0.76% 0% 15587 0.4691 45.67 30.1 0% 0 0% 0 0% 0 0% 0%
20230327 30.6 30.67 29.53 29.69 -3.82% -0.8% 0% 18929 0.5665 51.25 29.93 0% 0 0% 0 0% 0 0% 0%
20230324 30.58 30.87 30 30.87 0.62% 1.75% 0% 16457 0.4993 40.15 30.34 0% 0 0% 0 0% 0 0% 0%
20230323 31.7 31.7 30.44 30.68 -3.76% -0.49% 0% 33174 1.0229 86.8 30.83 0% 0 0% 0 0% 0 0% 0%
20230322 31.35 32.3 30.81 31.88 2.21% 0.44% 0% 25817 0.8195 63.44 31.74 0% 0 0% 0 0% 0 0% 0%
20230321 31.75 32.3 30.78 31.19 -2.04% -0.83% 0% 32288 1.0153 80.78 31.45 0% 0 0% 0 0% 0 0% 0%
20230320 33.85 33.85 31.69 31.84 -5.6% -2.15% 0% 37750 1.2283 98.42 32.54 0% 0 0% 0 0% 0 0% 0%
20230317 33.15 34.5 32.86 33.73 2.37% -0.35% 0% 34374 1.1634 98.9 33.85 0% 0 0% 0 0% 0 0% 0%
20230316 33 33.69 32.68 32.95 -2.23% -0.27% 0% 25320 0.8366 74.18 33.04 0% 0 0% 0 0% 0 0% 0%
20230315 32.22 33.93 31.71 33.7 5.31% 2% 0% 44242 1.4618 124.52 33.04 0% 0 0% 0 0% 0 0% 0%
20230314 32.9 33.68 31.55 32 -2.88% -1.84% 0% 36041 1.1749 107.6 32.6 0% 0 0% 0 0% 0 0% 0%
20230313 33.21 34.93 32.1 32.95 3.29% -1.29% 0% 58669 1.9584 194.33 33.38 0% 0 0% 0 0% 0 0% 0%
20230310 32.4 32.5 31 31.9 -1.85% 0.69% 0% 23953 0.7588 90.46 31.68 0% 0 0% 0 0% 0 0% 0%
20230309 31.88 33.18 31.5 32.5 3.17% 0.22% 0% 38951 1.2631 157.19 32.43 0% 0 0% 0 0% 0 0% 0%
20230308 30.9 31.87 30.76 31.5 0.03% 0.1% 0% 12185 0.3835 54.17 31.47 0% 0 0% 0 0% 0 0% 0%
20230307 30.96 32.92 30.91 31.49 1.58% -2.02% 0% 27706 0.8906 120.96 32.14 0% 0 0% 0 0% 0 0% 0%
20230306 32.4 32.4 30.79 31 -2.36% -0.74% 0% 17758 0.5546 73.44 31.23 0% 0 0% 0 0% 0 0% 0%
20230303 32.38 32.6 31.68 31.75 -1.79% -1% 0% 21465 0.6884 81.78 32.07 0% 0 0% 0 0% 0 0% 0%
20230302 32.23 34.06 32.14 32.33 -0.77% -1.73% 0% 37014 1.2176 147.34 32.9 0% 0 0% 0 0% 0 0% 0%
20230301 31.71 32.6 31.15 32.58 2.61% 1.88% 0% 21909 0.7007 87.63 31.98 0% 0 0% 0 0% 0 0% 0%
20230228 30.93 31.75 30.55 31.75 2.65% 1.96% 0% 14019 0.4366 54.13 31.14 0% 0 0% 0 0% 0 0% 0%
20230227 31.89 31.89 30.88 30.93 -3.25% -0.99% 0% 9348 0.292 33.73 31.24 0% 0 0% 0 0% 0 0% 0%
20230224 32.1 32.76 31.55 31.97 -0.4% -0.09% 0% 11752 0.3761 39.61 32 0% 0 0% 0 0% 0 0% 0%
20230223 32.11 32.85 32.01 32.1 -1.38% -0.62% 0% 11128 0.3594 35.57 32.3 0% 0 0% 0 0% 0 0% 0%
20230222 32.18 32.8 31.61 32.55 0.46% 1.09% 0% 21487 0.6918 63.36 32.2 0% 0 0% 0 0% 0 0% 0%
20230221 32 32.56 31.3 32.4 1.25% 1.12% 0% 34125 1.0933 91.44 32.04 0% 0 0% 0 0% 0 0% 0%
20230220 29.4 32 29.3 32 8.44% 2.93% 0% 43802 1.3616 108.79 31.09 0% 0 0% 0 0% 0 0% 0%
20230217 29.45 30.11 29.28 29.51 0.2% -0.57% 0% 16312 0.4841 40.03 29.68 0% 0 0% 0 0% 0 0% 0%
20230216 30.71 31.4 29.4 29.45 -4.2% -3.09% 0% 31882 0.969 72.72 30.39 0% 0 0% 0 0% 0 0% 0%
20230215 31.44 31.44 30.31 30.74 -2.1% 0.39% 0% 23369 0.7155 48.58 30.62 0% 0 0% 0 0% 0 0% 0%
20230214 32.15 32.15 30.98 31.4 -2.61% -0.1% 0% 30976 0.9737 61.39 31.43 0% 0 0% 0 0% 0 0% 0%
20230213 31.9 33.5 31.82 32.24 0.69% -0.8% 0% 31512 1.0241 66.23 32.5 0% 0 0% 0 0% 0 0% 0%
20230210 32.15 32.81 31.8 32.02 -1.17% -0.62% 0% 22122 0.7128 47.2 32.22 0% 0 0% 0 0% 0 0% 0%
20230209 32.63 33.2 32.02 32.4 0.31% -0.46% 0% 33276 1.0833 74.1 32.55 0% 0 0% 0 0% 0 0% 0%
20230208 33.71 33.71 31.78 32.3 -2.15% -0.25% 0% 53157 1.7214 124.5 32.38 0% 0 0% 0 0% 0 0% 0%
20230207 30.14 33.01 29.68 33.01 10% 5.5% 0% 53419 1.6717 132.44 31.29 0% 0 0% 0 0% 0 0% 0%
20230206 31.1 31.1 29.85 30.01 -4.06% -0.86% 0% 32232 0.9756 85.88 30.27 0% 0 0% 0 0% 0 0% 0%
20230203 32.15 32.84 30.06 31.28 -2.83% 0.45% 0% 55124 1.7166 157.82 31.14 0% 0 0% 0 0% 0 0% 0%
20230202 31 33.3 30.72 32.19 3.94% 0.16% 0% 72905 2.3434 243.35 32.14 0% 0 0% 0 0% 0 0% 0%
20230201 28.25 30.97 28.25 30.97 10.02% 3.96% 0% 53368 1.59 199.71 29.79 0% 0 0% 0 0% 0 0% 0%
20230131 28 28.83 27.99 28.15 0.9% -0.71% 0% 21732 0.6161 84.61 28.35 0% 0 0% 0 0% 0 0% 0%
20230130 28.22 28.43 27.7 27.9 -1.06% -0.14% 0% 22412 0.6263 86.88 27.94 0% 0 0% 0 0% 0 0% 0%
20230120 28.53 28.74 27.94 28.2 -1.26% -0.21% 0% 18080 0.511 68.06 28.26 0% 0 0% 0 0% 0 0% 0%
20230119 28.91 28.91 28.5 28.56 -1.24% -0.38% 0% 9460 0.2712 38.26 28.67 0% 0 0% 0 0% 0 0% 0%
20230118 28.61 29.46 28.35 28.92 0.8% 0.38% 0% 20696 0.5962 70.67 28.81 0% 0 0% 0 0% 0 0% 0%
20230117 28.4 28.75 27.93 28.69 1.77% 1.27% 0% 14566 0.4126 46.11 28.33 0% 0 0% 0 0% 0 0% 0%
20230116 28.47 28.68 28 28.19 -1.02% -0.11% 0% 16645 0.4697 51.36 28.22 0% 0 0% 0 0% 0 0% 0%
20230113 28.5 28.88 27.95 28.48 1.21% 0.49% 0% 15173 0.43 46.47 28.34 0% 0 0% 0 0% 0 0% 0%
20230112 28.49 28.66 27.6 28.14 -2.22% 0.04% 0% 27396 0.7707 82.11 28.13 0% 0 0% 0 0% 0 0% 0%
20230111 27.6 29.49 27.36 28.78 3.9% 0.45% 0% 41002 1.1747 125.13 28.65 0% 0 0% 0 0% 0 0% 0%
20230110 27.66 27.77 27.15 27.7 -0.57% 0.73% 0% 17430 0.4793 50.72 27.5 0% 0 0% 0 0% 0 0% 0%
20230109 27.26 27.9 26.58 27.86 1.9% 1.57% 0% 37247 1.0218 107.48 27.43 0% 0 0% 0 0% 0 0% 0%
20230106 26.66 27.5 26.32 27.34 1.82% 0.96% 0% 36047 0.9762 107.67 27.08 0% 0 0% 0 0% 0 0% 0%
20230105 26.26 26.9 25.83 26.85 2.36% 1.9% 0% 23731 0.6252 69.5 26.35 0% 0 0% 0 0% 0 0% 0%
20230104 26.04 27.78 25.88 26.23 0.73% -1.83% 0% 38332 1.0244 114.15 26.72 0% 0 0% 0 0% 0 0% 0%
20230103 25.12 26.36 24.66 26.04 4.58% 1.56% 0% 22824 0.5852 69.39 25.64 0% 0 0% 0 0% 0 0% 0%
20221230 25.3 25.5 24.67 24.9 -0.99% -0.56% 0% 22984 0.5755 67.56 25.04 0% 0 0% 0 0% 0 0% 0%
20221229 25.86 26.49 25.13 25.15 -2.9% -2.06% 0% 24524 0.6298 73.94 25.68 0% 0 0% 0 0% 0 0% 0%
20221228 26.79 26.79 25.8 25.9 -4.78% -1.3% 0% 26732 0.7014 82.79 26.24 0% 0 0% 0 0% 0 0% 0%
20221227 27.36 29.2 26.58 27.2 -0.58% -0.51% 0% 43080 1.1776 138.47 27.34 0% 0 0% 0 0% 0 0% 0%
20221226 27.59 27.85 27.17 27.36 0.15% -0.15% 0% 17098 0.4685 58.51 27.4 0% 0 0% 0 0% 0 0% 0%
20221223 27.37 28.35 27.03 27.32 0.48% -0.98% 0% 19011 0.5246 58.2 27.59 0% 0 0% 0 0% 0 0% 0%
20221222 28 28 26.92 27.19 -3.14% -0.84% 0% 27558 0.7556 76.02 27.42 0% 0 0% 0 0% 0 0% 0%
20221221 27.72 28.27 27.57 28.07 0.11% 0.86% 0% 16207 0.4511 42.82 27.83 0% 0 0% 0 0% 0 0% 0%
20221220 28.25 28.56 27.53 28.04 0.14% 0.04% 0% 14707 0.4123 33.43 28.03 0% 0 0% 0 0% 0 0% 0%
20221219 28.69 28.73 27.78 28 -2.51% -0.64% 0% 17236 0.4857 34.87 28.18 0% 0 0% 0 0% 0 0% 0%
20221216 29.52 29.52 28.56 28.72 -2.71% -1.03% 0% 17809 0.5168 32.13 29.02 0% 0 0% 0 0% 0 0% 0%
20221215 29.45 29.95 29.21 29.52 0.31% -0.1% 0% 16044 0.4741 28.42 29.55 0% 0 0% 0 0% 0 0% 0%
20221214 30.33 30.46 29.26 29.43 -3.38% -0.74% 0% 25933 0.769 49.84 29.65 0% 0 0% 0 0% 0 0% 0%
20221213 31.46 31.69 30.2 30.46 -1.65% -0.36% 0% 22474 0.6871 37.2 30.57 0% 0 0% 0 0% 0 0% 0%
20221212 31.16 31.8 29.32 30.97 1.21% 1.14% 0% 46076 1.4107 74.75 30.62 0% 0 0% 0 0% 0 0% 0%
20221209 31.3 32.34 30.54 30.6 -3.23% -2.33% 0% 41749 1.3081 70.91 31.33 0% 0 0% 0 0% 0 0% 0%
20221208 31.78 32.45 31.29 31.62 1.12% -0.28% 0% 44364 1.4067 77.05 31.71 0% 0 0% 0 0% 0 0% 0%
20221207 33.41 34.07 30.69 31.27 -6.07% -1.76% 0% 66651 2.1212 115.4 31.83 0% 0 0% 0 0% 0 0% 0%
20221206 32.13 34.73 31.71 33.29 3.61% 1.06% 0% 57796 1.9038 113.48 32.94 0% 0 0% 0 0% 0 0% 0%
20221205 31.38 32.98 29.88 32.13 7.14% 2.36% 0% 81215 2.5497 160.95 31.39 0% 0 0% 0 0% 0 0% 0%
20221202 26.9 29.99 26.62 29.99 10.01% 4.13% 0% 30630 0.8822 62.55 28.8 0% 0 0% 0 0% 0 0% 0%
20221201 26.48 28.18 26.48 27.26 3.18% -0.8% 0% 32671 0.8979 62.55 27.48 0% 0 0% 0 0% 0 0% 0%
20221130 26.63 27.21 26.13 26.42 -3.15% -0.11% 0% 40294 1.0657 76.47 26.45 0% 0 0% 0 0% 0 0% 0%
20221129 27.57 27.88 26.9 27.28 -0.51% -0.11% 0% 20291 0.5541 41.22 27.31 0% 0 0% 0 0% 0 0% 0%
20221128 26.43 27.66 25.88 27.42 1.33% 1.07% 0% 25218 0.6842 48.62 27.13 0% 0 0% 0 0% 0 0% 0%
20221125 27.53 27.88 26.96 27.06 0.26% -0.99% 0% 26148 0.7146 48.93 27.33 0% 0 0% 0 0% 0 0% 0%
20221124 27.75 28.25 26.88 26.99 -1.93% -1.68% 0% 32083 0.8808 57.64 27.45 0% 0 0% 0 0% 0 0% 0%
20221123 27.72 28.58 27.3 27.52 -2.45% -0.79% 0% 25440 0.7058 44.25 27.74 0% 0 0% 0 0% 0 0% 0%
20221122 27.69 29.12 27.34 28.21 1.8% 0.71% 0% 31818 0.8912 52.44 28.01 0% 0 0% 0 0% 0 0% 0%
20221121 27.5 28.15 27 27.71 0.91% -0.04% 0% 25501 0.707 38.34 27.72 0% 0 0% 0 0% 0 0% 0%
20221118 29.2 29.77 27.44 27.46 -3.21% -2.42% 0% 31651 0.8907 46.51 28.14 0% 0 0% 0 0% 0 0% 0%
20221117 28.66 29.28 27.9 28.37 -1.66% -0.49% 0% 25862 0.7372 36.36 28.51 0% 0 0% 0 0% 0 0% 0%
20221116 28.46 29.26 27.93 28.85 0.66% 0.73% 0% 36647 1.0495 50.91 28.64 0% 0 0% 0 0% 0 0% 0%
20221115 27.11 29.5 26.92 28.66 4.67% 2.58% 0% 50753 1.4178 67.65 27.94 0% 0 0% 0 0% 0 0% 0%
20221114 26.81 28.11 26.81 27.38 1.44% 0% 0% 51175 1.4012 68.65 27.38 0% 0 0% 0 0% 0 0% 0%
20221111 27.2 28.49 26.8 26.99 -0.11% -2% 0% 51292 1.4127 71.3 27.54 0% 0 0% 0 0% 0 0% 0%
20221110 26.79 27.58 26.31 27.02 0.19% 0% 0% 39680 1.072 53.85 27.02 0% 0 0% 0 0% 0 0% 0%
20221109 26.99 27.29 26.44 26.97 -0.3% 0.56% 0% 44896 1.204 60.43 26.82 0% 0 0% 0 0% 0 0% 0%
20221108 26.13 27.98 25.52 27.05 4.36% 0.67% 0% 81326 2.1849 103.87 26.87 0% 0 0% 0 0% 0 0% 0%
20221107 26.74 26.9 25.75 25.92 -3.1% -0.77% 0% 66945 1.7487 87.38 26.12 0% 0 0% 0 0% 0 0% 0%
20221104 26.1 27.2 25.82 26.75 4% 0.91% 0% 95115 2.5215 128.75 26.51 0% 0 0% 0 0% 0 0% 0%
20221103 23.56 25.72 23.56 25.72 10.01% 2.92% 0% 49585 1.239 68.68 24.99 0% 0 0% 0 0% 0 0% 0%
20221102 22.8 24.73 22.4 23.38 3.09% -0.97% 0% 69613 1.6436 87.67 23.61 0% 0 0% 0 0% 0 0% 0%
20221101 21.8 22.8 21.57 22.68 4.37% 1.52% 0% 50693 1.1324 59.07 22.34 0% 0 0% 0 0% 0 0% 0%
20221031 21.33 22.2 21.21 21.73 0.84% -0.23% 0% 53728 1.1703 61.81 21.78 0% 0 0% 0 0% 0 0% 0%
20221028 23.06 24.44 21.39 21.55 -5.4% -4.6% 0% 90616 2.0472 107.36 22.59 0% 0 0% 0 0% 0 0% 0%
20221027 24.05 24.1 22.64 22.78 -6.45% -2.44% 0% 98129 2.291 126.92 23.35 0% 0 0% 0 0% 0 0% 0%
20221026 25.11 26.16 23.55 24.35 -1.18% -1.22% 0% 114371 2.8192 166.99 24.65 0% 0 0% 0 0% 0 0% 0%
20221025 22.49 24.64 22.43 24.64 10% 3.88% 0% 64807 1.5371 101.59 23.72 0% 0 0% 0 0% 0 0% 0%
20221024 22.01 23 21.8 22.4 1.82% -0.62% 0% 61212 1.3799 92.12 22.54 0% 0 0% 0 0% 0 0% 0%
20221021 21.7 22.58 21.57 22 1.01% -0.86% 0% 49139 1.0904 71.97 22.19 0% 0 0% 0 0% 0 0% 0%
20221020 23.56 23.94 21.59 21.78 -8.06% -2.77% 0% 86896 1.9468 117.61 22.4 0% 0 0% 0 0% 0 0% 0%
20221019 23.47 25.44 23.47 23.69 1.02% -2.15% 0% 88795 2.1497 132.35 24.21 0% 0 0% 0 0% 0 0% 0%
20221018 23.8 24.06 23.18 23.45 -0.93% -0.68% 0% 40187 0.949 59.18 23.61 0% 0 0% 0 0% 0 0% 0%
20221017 24.35 25.02 23.15 23.67 -3.23% -0.29% 0% 55119 1.3083 75.01 23.74 0% 0 0% 0 0% 0 0% 0%
20220720 18.35 18.66 18.1 18.6 1.92% 0.87% 0% 66693 1.2297 111.2 18.44 0% 0 0% 0 0% 0 0% 0%
20220719 18.29 18.3 17.91 18.25 -0.54% 0.61% 0% 50381 0.9141 87.26 18.14 0% 0 0% 0 0% 0 0% 0%
20220718 18.09 18.47 18.09 18.35 0.82% 0.22% 0% 52173 0.9553 94.18 18.31 0% 0 0% 0 0% 0 0% 0%
20220715 18.79 18.95 18.01 18.2 -3.09% -0.6% 0% 67181 1.2302 126.23 18.31 0% 0 0% 0 0% 0 0% 0%
20220714 19.45 19.45 18.62 18.78 -2.44% -0.27% 0% 115886 2.1827 238.63 18.83 0% 0 0% 0 0% 0 0% 0%
20220713 17.51 19.25 17.51 19.25 10% 2.94% 0% 107181 2.0042 252.45 18.7 0% 0 0% 0 0% 0 0% 0%
20220712 17 17.74 16.85 17.5 2.16% 0.29% 0% 45622 0.7962 102.1 17.45 0% 0 0% 0 0% 0 0% 0%
20220711 17.09 17.24 16.87 17.13 0.23% 0.18% 0% 20906 0.3574 47.32 17.1 0% 0 0% 0 0% 0 0% 0%
20220708 16.99 17.56 16.9 17.09 1.3% -1.1% 0% 39383 0.6806 87.03 17.28 0% 0 0% 0 0% 0 0% 0%
20220707 17 17.11 16.85 16.87 -0.59% -0.47% 0% 19524 0.3309 43.01 16.95 0% 0 0% 0 0% 0 0% 0%
20220706 17.55 17.55 16.8 16.97 -4.23% -1.16% 0% 37121 0.6373 80.84 17.17 0% 0 0% 0 0% 0 0% 0%
20220705 17.9 18.09 17.41 17.72 -1.34% 0.23% 0% 31511 0.5572 69.16 17.68 0% 0 0% 0 0% 0 0% 0%
20220704 17.84 17.96 17.38 17.96 1.01% 1.99% 0% 31009 0.5461 67.56 17.61 0% 0 0% 0 0% 0 0% 0%
20220701 18.16 18.19 17.65 17.78 -1.55% -0.45% 0% 34688 0.6196 76.27 17.86 0% 0 0% 0 0% 0 0% 0%
20220630 18.45 18.46 17.87 18.06 -2.01% 0.17% 0% 53475 0.9642 118.17 18.03 0% 0 0% 0 0% 0 0% 0%
20220629 17.9 19 17.81 18.43 3.31% -0.43% 0% 97565 1.8063 223.95 18.51 0% 0 0% 0 0% 0 0% 0%
20220628 17.6 17.95 17.47 17.84 1.59% 0.51% 0% 29025 0.5152 68.9 17.75 0% 0 0% 0 0% 0 0% 0%
20220627 17.73 17.95 17.52 17.56 -1.18% -0.79% 0% 32597 0.5771 75.7 17.7 0% 0 0% 0 0% 0 0% 0%
20220624 17.76 17.89 17.52 17.77 0.34% 0.45% 0% 25014 0.4426 55.35 17.69 0% 0 0% 0 0% 0 0% 0%
20220623 17.48 17.75 17.3 17.71 1.37% 1.08% 0% 28619 0.5014 59.85 17.52 0% 0 0% 0 0% 0 0% 0%
20220622 18.05 18.08 17.37 17.47 -3.37% -1.02% 0% 45282 0.7992 88.99 17.65 0% 0 0% 0 0% 0 0% 0%
20220621 18.29 18.34 17.83 18.08 -0.71% -0.17% 0% 32401 0.5869 62.12 18.11 0% 0 0% 0 0% 0 0% 0%
20220620 18.12 18.46 18 18.21 0.44% -0.22% 0% 31463 0.5742 55.93 18.25 0% 0 0% 0 0% 0 0% 0%
20220617 17.98 18.19 17.7 18.13 0.17% 1% 0% 36547 0.6562 58.39 17.95 0% 0 0% 0 0% 0 0% 0%
20220616 18.5 18.5 18.03 18.1 -2.22% -0.71% 0% 48096 0.8768 69.5 18.23 0% 0 0% 0 0% 0 0% 0%
20220615 18.28 18.87 18.18 18.51 1.54% -0.7% 0% 65567 1.2223 82.08 18.64 0% 0 0% 0 0% 0 0% 0%
20220614 18.3 18.32 17.68 18.23 -0.38% 1% 0% 38084 0.6875 40.61 18.05 0% 0 0% 0 0% 0 0% 0%
20220613 18.43 18.55 17.99 18.3 -2.14% 0.11% 0% 54745 1.0009 50.42 18.28 0% 0 0% 0 0% 0 0% 0%
20220610 18.8 18.88 18.4 18.7 -1.32% 0.59% 0% 49879 0.9272 44.89 18.59 0% 0 0% 0 0% 0 0% 0%
20220609 18.8 19.19 18.54 18.95 0.53% 0.42% 0% 59700 1.1264 53 18.87 0% 0 0% 0 0% 0 0% 0%
20220608 19.2 19.28 18.5 18.85 -1.93% 0.11% 0% 67618 1.273 58.84 18.83 0% 0 0% 0 0% 0 0% 0%
20220607 19.29 19.31 18.6 19.22 0.52% 1% 0% 74308 1.4139 62.55 19.03 0% 0 0% 0 0% 0 0% 0%
20220606 19.76 19.78 19.05 19.12 -2.35% -0.36% 0% 79459 1.525 67.8 19.19 0% 0 0% 0 0% 0 0% 0%
20220602 20.37 20.59 19.4 19.58 -3.88% -1.16% 0% 101697 2.0147 87.98 19.81 0% 0 0% 0 0% 0 0% 0%
20220601 20.05 21.48 19.93 20.37 2.31% -1.64% 0% 151589 3.1399 131.23 20.71 0% 0 0% 0 0% 0 0% 0%
20220531 21.15 21.19 19.73 19.91 -4% -1.53% 0% 163092 3.2977 144.4 20.22 0% 0 0% 0 0% 0 0% 0%
20220530 18.87 20.74 18.6 20.74 10.03% 2.93% 0% 179849 3.6238 165.5 20.15 0% 0 0% 0 0% 0 0% 0%
20220527 18.6 19.3 18.45 18.85 2% -0.16% 0% 96353 1.8188 88.5 18.88 0% 0 0% 0 0% 0 0% 0%
20220526 18.39 19.1 18.28 18.48 0.05% -0.7% 0% 83048 1.5456 74.27 18.61 0% 0 0% 0 0% 0 0% 0%
20220525 17.71 18.8 17.71 18.47 3.76% 0.65% 0% 82855 1.5206 66.22 18.35 0% 0 0% 0 0% 0 0% 0%
20220524 19.64 19.76 17.76 17.8 -9.23% -3.26% 0% 121751 2.2399 86.17 18.4 0% 0 0% 0 0% 0 0% 0%
20220523 19.5 19.74 19.07 19.61 -0.71% 0.82% 0% 67956 1.3215 44.82 19.45 0% 0 0% 0 0% 0 0% 0%
20220520 20 20.44 19.6 19.75 -2.66% -0.8% 0% 98926 1.9698 60.59 19.91 0% 0 0% 0 0% 0 0% 0%
20220519 19.18 20.69 19.07 20.29 3.68% 0.59% 0% 151942 3.0642 86.43 20.17 0% 0 0% 0 0% 0 0% 0%
20220518 19.37 20.29 19.35 19.57 -0.46% -1.21% 0% 104900 2.0776 52.7 19.81 0% 0 0% 0 0% 0 0% 0%
20220517 20.01 20.1 18.77 19.66 -2.53% 1.71% 0% 122191 2.3616 54.2 19.33 0% 0 0% 0 0% 0 0% 0%
20220516 20.06 20.31 19.4 20.17 2.18% 1.36% 0% 113796 2.2647 49.1 19.9 0% 0 0% 0 0% 0 0% 0%
20220513 20.29 20.49 19.53 19.74 -2.28% -0.4% 0% 104092 2.0636 41.29 19.82 0% 0 0% 0 0% 0 0% 0%
20220512 21.59 21.66 19.52 20.2 -6.09% -1.56% 0% 180171 3.6965 69.79 20.52 0% 0 0% 0 0% 0 0% 0%
20220511 22.86 23 21.2 21.51 -5.86% -2.58% 0% 205055 4.528 84.81 22.08 0% 0 0% 0 0% 0 0% 0%
20220510 21 23.98 20.75 22.85 4.53% 1.78% 0% 255994 5.7465 115.61 22.45 0% 0 0% 0 0% 0 0% 0%
20220509 20.43 22.47 20.43 21.86 6.63% 0.51% 0% 199445 4.3387 97.76 21.75 0% 0 0% 0 0% 0 0% 0%
20220506 20.08 22.85 20.08 20.5 -8.11% -3.71% 0% 230369 4.9037 121.02 21.29 0% 0 0% 0 0% 0 0% 0%
20220505 22 23.66 21.6 22.31 3.72% -3.17% 0% 304869 7.0256 194.24 23.04 0% 0 0% 0 0% 0 0% 0%
20220429 18.36 21.51 18.36 21.51 10.03% 7.12% 0% 308715 6.1995 210.62 20.08 0% 0 0% 0 0% 0 0% 0%
20220428 15.99 19.55 15.99 19.55 10.02% 15.27% 0% 289189 4.9055 205.36 16.96 0% 0 0% 0 0% 0 0% 0%
20220427 20.88 20.88 17.47 17.77 -6.38% -10.88% 0% 305625 6.0927 310.2 19.94 0% 0 0% 0 0% 0 0% 0%
20220426 17.59 18.98 15.61 18.98 10.03% 6.57% 0% 282884 5.0383 343.99 17.81 0% 0 0% 0 0% 0 0% 0%
20220425 15.46 17.25 15.36 17.25 10.01% 2.43% 0% 242232 4.0789 360.81 16.84 0% 0 0% 0 0% 0 0% 0%
20220422 14.2 15.68 14.15 15.68 10.04% 1.55% 0% 54081 0.8351 99.1 15.44 0% 0 0% 0 0% 0 0% 0%
20220421 14.93 15.04 14.25 14.25 -5.06% -2.4% 0% 27557 0.4023 45.93 14.6 0% 0 0% 0 0% 0 0% 0%
20220420 15.02 15.45 14.8 15.01 -1.12% -0.86% 0% 28856 0.4369 48.69 15.14 0% 0 0% 0 0% 0 0% 0%
20220419 14.49 15.6 14.46 15.18 3.76% 0.86% 0% 37847 0.5695 64.64 15.05 0% 0 0% 0 0% 0 0% 0%
20220418 14.48 14.78 14.03 14.63 0.69% 1.46% 0% 20509 0.2958 33.86 14.42 0% 0 0% 0 0% 0 0% 0%
20220415 15.23 15.25 14.4 14.53 -5.4% -1.02% 0% 45092 0.6619 76.63 14.68 0% 0 0% 0 0% 0 0% 0%
20220414 15.15 15.55 15.08 15.36 0.46% 0.39% 0% 43277 0.6621 80.5 15.3 0% 0 0% 0 0% 0 0% 0%
20220413 16.02 16.02 15.2 15.29 -6.88% -1.48% 0% 72810 1.13 144.49 15.52 0% 0 0% 0 0% 0 0% 0%
20220412 15.57 17.46 14.95 16.42 3.47% 1.48% 0% 105564 1.7077 246.11 16.18 0% 0 0% 0 0% 0 0% 0%
20220411 15.55 16.08 15.28 15.87 0.44% 0.51% 0% 74778 1.1811 213.87 15.79 0% 0 0% 0 0% 0 0% 0%
20220408 15.11 15.87 15.11 15.8 4.08% 0.83% 0% 74829 1.1726 254.52 15.67 0% 0 0% 0 0% 0 0% 0%
20220407 14.98 15.68 14.81 15.18 1.27% -0.46% 0% 39829 0.6074 159.99 15.25 0% 0 0% 0 0% 0 0% 0%
20220401 14.66 14.81 14.56 14.63 -1.48% 0% 0% 19821 0.29 78.68 14.63 0% 0 0% 0 0% 0 0% 0%
20220331 14.69 15.35 14.51 14.85 2.41% -0.67% 0% 30664 0.4584 112.78 14.95 0% 0 0% 0 0% 0 0% 0%
20220330 14.49 14.58 14.38 14.5 1.19% 0.21% 0% 10991 0.159 37.74 14.47 0% 0 0% 0 0% 0 0% 0%
20220329 14.7 14.79 14.25 14.33 -2.85% -0.97% 0% 15907 0.2302 50.45 14.47 0% 0 0% 0 0% 0 0% 0%
20220328 14.65 14.86 14.43 14.75 0.27% 0.55% 0% 12280 0.1801 36.27 14.67 0% 0 0% 0 0% 0 0% 0%
20220325 14.81 14.99 14.68 14.71 -0.47% -0.81% 0% 11966 0.1775 34.61 14.83 0% 0 0% 0 0% 0 0% 0%
20220324 14.78 14.95 14.62 14.78 -0.47% -0.2% 0% 14155 0.2097 38.52 14.81 0% 0 0% 0 0% 0 0% 0%
20220323 15.05 15.11 14.78 14.85 -1.33% -0.4% 0% 16632 0.2479 43.24 14.91 0% 0 0% 0 0% 0 0% 0%
20220322 15.1 15.2 14.85 15.05 -0.99% 0.2% 0% 17866 0.2683 45.52 15.02 0% 0 0% 0 0% 0 0% 0%
20220321 15.04 15.26 14.92 15.2 1.47% 0.6% 0% 22352 0.3378 55.71 15.11 0% 0 0% 0 0% 0 0% 0%
20220318 14.64 15.09 14.54 14.98 2.25% 0.27% 0% 25791 0.3854 64.45 14.94 0% 0 0% 0 0% 0 0% 0%
20220317 14.8 14.8 14.35 14.65 2.3% 0.07% 0% 25780 0.3774 65.62 14.64 0% 0 0% 0 0% 0 0% 0%
20220316 14.16 14.39 13.82 14.32 2.58% 1.27% 0% 25113 0.3552 64.92 14.14 0% 0 0% 0 0% 0 0% 0%
20220315 14.8 15 13.9 13.96 -5.16% -3.66% 0% 29597 0.4288 79.67 14.49 0% 0 0% 0 0% 0 0% 0%
20220311 15 15.17 14.6 15.12 -0.26% 1.75% 0% 26121 0.3881 75.6 14.86 0% 0 0% 0 0% 0 0% 0%
20220310 15.36 15.52 15.11 15.16 0.4% -0.98% 0% 31511 0.4823 87.24 15.31 0% 0 0% 0 0% 0 0% 0%
20220309 14.8 15.19 14.42 15.1 0.4% 1.27% 0% 35527 0.5297 88.46 14.91 0% 0 0% 0 0% 0 0% 0%
20220308 15.53 15.58 14.86 15.04 -2.97% -0.4% 0% 30182 0.4557 74.63 15.1 0% 0 0% 0 0% 0 0% 0%
20220307 15.68 15.95 15.43 15.5 0.32% -1.02% 0% 31717 0.4967 78.41 15.66 0% 0 0% 0 0% 0 0% 0%
20220304 15.65 15.87 15.38 15.45 -2.09% -0.83% 0% 27021 0.4211 64.7 15.58 0% 0 0% 0 0% 0 0% 0%
20220303 16.09 16.16 15.67 15.78 -1.56% -0.57% 0% 28298 0.449 64.51 15.87 0% 0 0% 0 0% 0 0% 0%
20220302 15.94 16.15 15.94 16.03 -0.37% -0.06% 0% 20504 0.3289 39.85 16.04 0% 0 0% 0 0% 0 0% 0%
20220301 16.19 16.29 15.92 16.09 -0.62% -0.06% 0% 24704 0.3977 39.31 16.1 0% 0 0% 0 0% 0 0% 0%
20220228 16.18 16.36 15.82 16.19 0.12% 0.68% 0% 24479 0.3936 36.12 16.08 0% 0 0% 0 0% 0 0% 0%
20220225 16.36 17.33 16.13 16.17 0.56% -2.41% 0% 47477 0.7867 64.42 16.57 0% 0 0% 0 0% 0 0% 0%
20220224 16.78 17.02 15.7 16.08 -4.85% -1.59% 0% 53957 0.8819 68.22 16.34 0% 0 0% 0 0% 0 0% 0%
20220223 17.1 17.25 16.84 16.9 -1.29% -0.12% 0% 38920 0.6586 50.08 16.92 0% 0 0% 0 0% 0 0% 0%
20220222 17.21 17.43 17.01 17.12 -1.78% -0.17% 0% 39256 0.6731 49.25 17.15 0% 0 0% 0 0% 0 0% 0%
20220221 17.18 17.58 17.1 17.43 0.46% 0.35% 0% 40813 0.7091 51.69 17.37 0% 0 0% 0 0% 0 0% 0%
20220218 17 17.58 16.66 17.35 0.64% 0.35% 0% 51560 0.8914 64.97 17.29 0% 0 0% 0 0% 0 0% 0%
20220217 17.88 17.88 17.12 17.24 -5.22% -1.09% 0% 100181 1.7458 128.37 17.43 0% 0 0% 0 0% 0 0% 0%
20220216 17.28 18.27 17.12 18.19 6% 2.25% 0% 124392 2.2124 181.3 17.79 0% 0 0% 0 0% 0 0% 0%
20220215 17.01 17.72 16.72 17.16 -1.49% 0.06% 0% 72381 1.2411 120.11 17.15 0% 0 0% 0 0% 0 0% 0%
20220214 16.92 17.71 16.6 17.42 2.41% 0.75% 0% 98730 1.7067 180.88 17.29 0% 0 0% 0 0% 0 0% 0%
20220211 16.85 17.34 16.52 17.01 0.41% 0.59% 0% 89845 1.5194 184.86 16.91 0% 0 0% 0 0% 0 0% 0%
20220210 16.41 17.15 16.41 16.94 1.38% 0.3% 0% 71099 1.2009 165.28 16.89 0% 0 0% 0 0% 0 0% 0%
20220209 16.62 16.98 16.31 16.71 0.36% 0.24% 0% 71296 1.1882 182.1 16.67 0% 0 0% 0 0% 0 0% 0%
20211203 15.1 15.46 15.08 15.15 0.53% -0.79% 0% 42114 0.643 105.09 15.27 0% 0 0% 0 0% 0 0% 0%
20211202 15.19 15.38 14.93 15.07 -0.72% -0.53% 0% 32065 0.4858 77.96 15.15 0% 0 0% 0 0% 0 0% 0%
20211201 14.72 15.29 14.6 15.18 3.55% 0.6% 0% 40923 0.6177 95.23 15.09 0% 0 0% 0 0% 0 0% 0%
20211130 14.51 14.78 14.51 14.66 1.24% 0% 0% 15400 0.2257 36.21 14.66 0% 0 0% 0 0% 0 0% 0%
20211129 14.5 14.68 14.4 14.48 -1.36% -0.21% 0% 16261 0.2359 35.56 14.51 0% 0 0% 0 0% 0 0% 0%
20211126 14.8 14.89 14.66 14.68 -0.81% -0.61% 0% 16631 0.2456 35.74 14.77 0% 0 0% 0 0% 0 0% 0%
20211125 14.95 14.98 14.76 14.8 -0.94% -0.27% 0% 17361 0.2577 36.34 14.84 0% 0 0% 0 0% 0 0% 0%
20211124 14.79 14.99 14.74 14.94 0.81% 0.2% 0% 21701 0.3235 45.3 14.91 0% 0 0% 0 0% 0 0% 0%
20211123 14.9 15.04 14.73 14.82 -1% -0.27% 0% 26778 0.3979 56.41 14.86 0% 0 0% 0 0% 0 0% 0%
20211122 15.36 15.38 14.92 14.97 -2.6% -0.93% 0% 40947 0.6186 88.4 15.11 0% 0 0% 0 0% 0 0% 0%
20211119 14.99 15.41 14.81 15.37 2.13% 1.45% 0% 44581 0.6754 99.45 15.15 0% 0 0% 0 0% 0 0% 0%
20211118 14.55 15.06 14.27 15.05 3.15% 2.1% 0% 53304 0.7859 116.51 14.74 0% 0 0% 0 0% 0 0% 0%
20211117 14.48 14.65 14.44 14.59 0.27% 0.27% 0% 17657 0.2569 40.93 14.55 0% 0 0% 0 0% 0 0% 0%
20211116 14.62 14.85 14.49 14.55 0.28% -0.61% 0% 36240 0.5304 86.22 14.64 0% 0 0% 0 0% 0 0% 0%
20211115 14.31 14.55 14.27 14.51 1.47% 0.35% 0% 28474 0.4118 69.54 14.46 0% 0 0% 0 0% 0 0% 0%
20211112 14.17 14.33 14.05 14.3 0.78% 0.78% 0% 23195 0.3292 57.73 14.19 0% 0 0% 0 0% 0 0% 0%
20211111 13.99 14.3 13.95 14.19 1.14% 0.21% 0% 24203 0.3428 62.57 14.16 0% 0 0% 0 0% 0 0% 0%
20211110 14 14.07 13.75 14.03 0.29% 1.08% 0% 19206 0.2666 49.41 13.88 0% 0 0% 0 0% 0 0% 0%
20211109 14.14 14.18 13.93 13.99 -1.06% -0.43% 0% 18479 0.2597 48.26 14.05 0% 0 0% 0 0% 0 0% 0%
20211108 14.05 14.2 13.79 14.14 1.65% 0.78% 0% 24073 0.3377 61.25 14.03 0% 0 0% 0 0% 0 0% 0%
20211105 13.78 14.19 13.69 13.91 0.94% -0.36% 0% 28044 0.3915 68.23 13.96 0% 0 0% 0 0% 0 0% 0%
20211104 13.68 13.83 13.61 13.78 0.36% 0.22% 0% 14528 0.1997 34.87 13.75 0% 0 0% 0 0% 0 0% 0%
20211103 13.46 13.73 13.41 13.73 1.93% 1.18% 0% 15176 0.2059 36.52 13.57 0% 0 0% 0 0% 0 0% 0%
20211102 13.82 13.96 13.3 13.47 -2.95% -1.25% 0% 22185 0.3026 52.47 13.64 0% 0 0% 0 0% 0 0% 0%
20211101 13.62 14.02 13.5 13.88 2.06% 0.95% 0% 21256 0.2922 50.78 13.75 0% 0 0% 0 0% 0 0% 0%
20211029 13.36 13.64 13.26 13.6 1.87% 1.04% 0% 20319 0.2735 46.61 13.46 0% 0 0% 0 0% 0 0% 0%
20211028 13.72 13.86 13.2 13.35 -2.55% -0.52% 0% 28426 0.3815 61.75 13.42 0% 0 0% 0 0% 0 0% 0%
20211027 13.97 14.26 13.67 13.7 -2.28% -1.01% 0% 25453 0.3523 54.56 13.84 0% 0 0% 0 0% 0 0% 0%
20211026 14.42 14.42 14 14.02 -2.5% -0.85% 0% 30058 0.4249 59.58 14.14 0% 0 0% 0 0% 0 0% 0%
20211025 14.95 14.96 13.47 14.38 -3.94% 0.14% 0% 37433 0.5375 68.82 14.36 0% 0 0% 0 0% 0 0% 0%
20211022 14.85 15.22 14.85 14.97 0.81% -0.47% 0% 29450 0.4428 57.93 15.04 0% 0 0% 0 0% 0 0% 0%
20211021 14.81 15.06 14.81 14.85 -0.67% -0.4% 0% 20402 0.3042 40.07 14.91 0% 0 0% 0 0% 0 0% 0%
20211020 15.03 15.08 14.75 14.95 -0.53% 0.47% 0% 30355 0.4516 56.95 14.88 0% 0 0% 0 0% 0 0% 0%
20211019 15.23 15.23 15 15.03 -1.51% -0.2% 0% 28873 0.4349 51.11 15.06 0% 0 0% 0 0% 0 0% 0%
20211018 15.2 15.49 15.1 15.26 -0.26% 0.13% 0% 27568 0.4201 45.47 15.24 0% 0 0% 0 0% 0 0% 0%
20211015 15.7 15.93 15.3 15.3 -3.16% -1.16% 0% 37160 0.5751 54.85 15.48 0% 0 0% 0 0% 0 0% 0%
20211014 15.9 16.01 15.54 15.8 -1.62% 0.51% 0% 43778 0.6882 60.68 15.72 0% 0 0% 0 0% 0 0% 0%
20211013 15.5 16.15 15.5 16.06 1.84% 0.69% 0% 66400 1.059 68.86 15.95 0% 0 0% 0 0% 0 0% 0%
20211012 15.2 16.11 15.06 15.77 4.02% 0.83% 0% 74437 1.1645 77.25 15.64 0% 0 0% 0 0% 0 0% 0%
20211011 15.07 15.22 14.92 15.16 0.26% 0.53% 0% 35133 0.5299 33.72 15.08 0% 0 0% 0 0% 0 0% 0%
20211008 15.19 15.24 14.84 15.12 0.73% 0.4% 0% 46045 0.6935 39.18 15.06 0% 0 0% 0 0% 0 0% 0%
20210930 14.65 15.29 14.65 15.01 0.07% -0.4% 0% 43303 0.6524 32.51 15.07 0% 0 0% 0 0% 0 0% 0%
20210929 15.44 15.67 14.99 15 -4.34% -1.64% 0% 63844 0.9739 42.99 15.25 0% 0 0% 0 0% 0 0% 0%
20210928 15.75 16.33 15.6 15.68 -2.49% -0.76% 0% 73196 1.1567 45.12 15.8 0% 0 0% 0 0% 0 0% 0%
20210927 16.2 16.88 16.08 16.08 -10.02% -0.74% 0% 93163 1.5095 49.69 16.2 0% 0 0% 0 0% 0 0% 0%
20210924 18.09 18.57 17.87 17.87 -9.97% -0.89% 0% 72512 1.3077 35.52 18.03 0% 0 0% 0 0% 0 0% 0%
20210923 22.72 22.72 19.83 19.85 -9.65% -5.52% 0% 215949 4.5379 86.89 21.01 0% 0 0% 0 0% 0 0% 0%
20210922 21.97 21.97 21.97 21.97 10.02% 0% 0% 23714 0.521 7.75 21.97 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