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. 洪兴股份001209
    4. 返回上一页 刷新
股票代码（例：sz001209）       406条   (进入洪兴股份股票专站) 洪兴股份股票成本分析
相关股票: 东方盛虹  华利集团  闻泰科技  圆通速递  海澜之家  雅戈尔  杉杉股份  恺英网络  美年健康  鄂尔多斯  稳健医疗  福能股份  比音勒芬  森马服饰  创维数字  浙江建投  巨星农牧  新洋丰  常山北明  际华集团  嘉化能源  视觉中国  三房巷  朗姿股份  伟星股份  联创电子  台华新材  报 喜 鸟  罗莱生活  长江传媒  德展健康  太平鸟  遥望科技  南极电商  百隆东方  海欣股份  奥特佳  航民股份  地素时尚  富安娜  探路者  爱慕股份  中银绒业  
相关股吧: 000301股吧 300979股吧 600745股吧 600233股吧 600398股吧 600177股吧 600884股吧 002517股吧 002044股吧 600295股吧 300888股吧 600483股吧 002832股吧 002563股吧 000810股吧 002761股吧 603477股吧 000902股吧 000158股吧 601718股吧 600273股吧 000681股吧 600370股吧 002612股吧 002003股吧 002036股吧 603055股吧 002154股吧 002293股吧 600757股吧 000813股吧 603877股吧 002291股吧 002127股吧 601339股吧 600851股吧 002239股吧 600987股吧 603587股吧 002327股吧 300005股吧 603511股吧 000982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 17.31 17.8 17.3 17.74 2.6% 0.51% 0% 14766 0.2606 89.01 17.65 0% 0 0% 0 0% 0 0% 0%
20230927 17.59 17.59 17.24 17.29 -1.09% -0.63% 0% 9875 0.1718 60 17.4 0% 0 0% 0 0% 0 0% 0%
20230926 17.42 17.69 17.28 17.48 0.34% -0.11% 0% 12768 0.2235 76.97 17.5 0% 0 0% 0 0% 0 0% 0%
20230925 17.26 17.85 17.22 17.42 0.58% -0.34% 0% 16692 0.2917 99.29 17.48 0% 0 0% 0 0% 0 0% 0%
20230922 16.81 17.38 16.71 17.32 2.85% 0.87% 0% 18098 0.3107 106.93 17.17 0% 0 0% 0 0% 0 0% 0%
20230921 17.12 17.32 16.71 16.84 -1.64% -0.41% 0% 17299 0.2926 101.46 16.91 0% 0 0% 0 0% 0 0% 0%
20230920 17.27 17.56 17.09 17.12 -1.89% -1.15% 0% 21533 0.373 130.39 17.32 0% 0 0% 0 0% 0 0% 0%
20230919 17.65 17.65 17.19 17.45 -0.63% 0.11% 0% 22185 0.3867 136.42 17.43 0% 0 0% 0 0% 0 0% 0%
20230918 16.96 17.59 16.78 17.56 2.99% 1.21% 0% 16884 0.293 99.63 17.35 0% 0 0% 0 0% 0 0% 0%
20230915 17.05 17.2 16.85 17.05 0.18% 0.12% 0% 11905 0.2027 61.04 17.03 0% 0 0% 0 0% 0 0% 0%
20230914 17.28 17.29 16.85 17.02 -0.58% 0.24% 0% 11561 0.1963 56.89 16.98 0% 0 0% 0 0% 0 0% 0%
20230913 17.29 17.33 17 17.12 -1.04% -0.12% 0% 11839 0.2029 56.6 17.14 0% 0 0% 0 0% 0 0% 0%
20230912 17.47 17.61 17.09 17.3 -1.03% 0.23% 0% 14163 0.2444 62.75 17.26 0% 0 0% 0 0% 0 0% 0%
20230911 17.33 17.68 17.16 17.48 0.92% 0.06% 0% 14204 0.2482 60.72 17.47 0% 0 0% 0 0% 0 0% 0%
20230908 17.2 17.85 17.2 17.32 -0.4% -0.74% 0% 16129 0.2814 64.37 17.45 0% 0 0% 0 0% 0 0% 0%
20230907 17.59 17.81 17.33 17.39 -1.08% -0.63% 0% 14850 0.2599 59.27 17.5 0% 0 0% 0 0% 0 0% 0%
20230906 17.82 17.94 17.52 17.58 -1.18% -0.62% 0% 18889 0.3341 76.62 17.69 0% 0 0% 0 0% 0 0% 0%
20230905 18.25 18.38 17.72 17.79 -3.32% -0.45% 0% 27396 0.4896 115.93 17.87 0% 0 0% 0 0% 0 0% 0%
20230904 17.99 18.55 17.83 18.4 2.28% 0.44% 0% 36452 0.6677 165.19 18.32 0% 0 0% 0 0% 0 0% 0%
20230901 17.78 18.12 17.68 17.99 1.35% 0.67% 0% 18624 0.3328 90.82 17.87 0% 0 0% 0 0% 0 0% 0%
20230831 17.83 18.03 17.71 17.75 -1% -0.5% 0% 18346 0.3273 90.52 17.84 0% 0 0% 0 0% 0 0% 0%
20230830 17.4 18.05 17.36 17.93 2.99% 0.67% 0% 28502 0.5077 143.1 17.81 0% 0 0% 0 0% 0 0% 0%
20230829 16.43 17.46 16.21 17.41 5.9% 1.99% 0% 25718 0.439 116.56 17.07 0% 0 0% 0 0% 0 0% 0%
20230828 16.98 17.12 16.28 16.44 0.98% -1.85% 0% 31072 0.5206 147.97 16.75 0% 0 0% 0 0% 0 0% 0%
20230825 16.32 16.8 16.11 16.28 -1.99% -1.03% 0% 17616 0.2897 105.1 16.45 0% 0 0% 0 0% 0 0% 0%
20230824 16.68 16.95 16.28 16.61 -0.06% 0.24% 0% 14519 0.2406 89.5 16.57 0% 0 0% 0 0% 0 0% 0%
20230823 17.1 17.11 16.55 16.62 -2.41% -0.95% 0% 12309 0.2065 78.73 16.78 0% 0 0% 0 0% 0 0% 0%
20230822 17.09 17.33 16.77 17.03 -0.06% -0.18% 0% 17525 0.2989 114.14 17.06 0% 0 0% 0 0% 0 0% 0%
20230821 16.9 17.38 16.86 17.04 0.77% -0.58% 0% 17233 0.2953 117.86 17.14 0% 0 0% 0 0% 0 0% 0%
20230818 17.11 17.35 16.83 16.91 -1.17% -1.4% 0% 16138 0.2767 106.72 17.15 0% 0 0% 0 0% 0 0% 0%
20230817 16.94 17.14 16.69 17.11 1.06% 1.12% 0% 15220 0.2575 94.02 16.92 0% 0 0% 0 0% 0 0% 0%
20230816 16.96 17.11 16.78 16.93 -0.24% -0.18% 0% 12309 0.2088 74.52 16.96 0% 0 0% 0 0% 0 0% 0%
20230815 16.62 17.05 16.54 16.97 1.8% 0.47% 0% 16636 0.2809 90.75 16.89 0% 0 0% 0 0% 0 0% 0%
20230814 16.33 16.71 16.11 16.67 1.58% 1.34% 0% 12618 0.2076 61.92 16.45 0% 0 0% 0 0% 0 0% 0%
20230811 16.55 16.79 16.4 16.41 -0.49% -1.14% 0% 12624 0.2096 55.96 16.6 0% 0 0% 0 0% 0 0% 0%
20230810 16.23 16.52 16.02 16.49 1.6% 0.92% 0% 10146 0.1658 38.4 16.34 0% 0 0% 0 0% 0 0% 0%
20230809 16.55 16.56 16.16 16.23 -1.76% -0.37% 0% 11739 0.1912 42.12 16.29 0% 0 0% 0 0% 0 0% 0%
20230808 16.41 16.56 16.2 16.52 0.73% 0.36% 0% 9734 0.1602 33.34 16.46 0% 0 0% 0 0% 0 0% 0%
20230807 16.39 16.54 15.97 16.4 -0.12% 0.49% 0% 19366 0.316 63.83 16.32 0% 0 0% 0 0% 0 0% 0%
20230804 16.97 17.15 16.4 16.42 -3.3% -0.91% 0% 22254 0.3687 74.09 16.57 0% 0 0% 0 0% 0 0% 0%
20230803 17.1 17.25 16.9 16.98 -1.11% -0.35% 0% 13447 0.2291 42.85 17.04 0% 0 0% 0 0% 0 0% 0%
20230802 17.42 17.55 17.12 17.17 -1.44% -0.58% 0% 18899 0.3263 54.57 17.27 0% 0 0% 0 0% 0 0% 0%
20230801 17.5 17.7 17.27 17.42 -0.57% -0.4% 0% 23986 0.4196 71.78 17.49 0% 0 0% 0 0% 0 0% 0%
20230731 17.29 17.62 17.01 17.52 1.15% 0.92% 0% 32620 0.5662 98.89 17.36 0% 0 0% 0 0% 0 0% 0%
20230728 16.75 17.44 16.6 17.32 2.97% 0.46% 0% 41025 0.7073 124.8 17.24 0% 0 0% 0 0% 0 0% 0%
20230727 17.18 17.18 16.75 16.82 -2.15% -0.3% 0% 23901 0.4033 76.52 16.87 0% 0 0% 0 0% 0 0% 0%
20230726 16.78 17.21 16.68 17.19 2.02% 0.82% 0% 26177 0.4463 86.11 17.05 0% 0 0% 0 0% 0 0% 0%
20230725 16.95 17.09 16.64 16.85 -0.06% 0.12% 0% 19887 0.3347 66.24 16.83 0% 0 0% 0 0% 0 0% 0%
20230724 16.94 17.06 16.66 16.86 -1% -0.12% 0% 24065 0.4063 80.67 16.88 0% 0 0% 0 0% 0 0% 0%
20230721 17.25 17.9 16.88 17.03 -0.41% -1.22% 0% 45747 0.7887 156.6 17.24 0% 0 0% 0 0% 0 0% 0%
20230720 17.5 18.86 16.78 17.1 -0.93% -1.1% 0% 54753 0.9469 201.61 17.29 0% 0 0% 0 0% 0 0% 0%
20230719 17.2 17.36 16.95 17.26 1.59% 0.76% 0% 21227 0.3637 85.45 17.13 0% 0 0% 0 0% 0 0% 0%
20230718 16.96 17.25 16.67 16.99 0.3% -0.18% 0% 23075 0.3927 86.81 17.02 0% 0 0% 0 0% 0 0% 0%
20230717 16.54 17.05 16.54 16.94 1.19% 0.41% 0% 29736 0.5015 97.64 16.87 0% 0 0% 0 0% 0 0% 0%
20230714 16.8 16.91 16.61 16.74 -0.95% 0% 0% 19742 0.3305 53.04 16.74 0% 0 0% 0 0% 0 0% 0%
20230713 16.63 16.93 16.53 16.9 2.24% 0.72% 0% 21665 0.3635 49.42 16.78 0% 0 0% 0 0% 0 0% 0%
20230712 16.58 16.79 16.46 16.53 -0.3% -0.54% 0% 18252 0.3034 34.86 16.62 0% 0 0% 0 0% 0 0% 0%
20230711 16.77 16.98 16.5 16.58 -1.01% -0.06% 0% 19382 0.3215 36.09 16.59 0% 0 0% 0 0% 0 0% 0%
20230710 16.81 17.29 16.69 16.75 -0.36% -0.48% 0% 24221 0.4076 39.94 16.83 0% 0 0% 0 0% 0 0% 0%
20230707 16.84 16.99 16.64 16.81 -0.06% -0.06% 0% 27027 0.4545 41.77 16.82 0% 0 0% 0 0% 0 0% 0%
20230706 16.75 17.38 16.67 16.82 0.18% -0.24% 0% 30385 0.5122 46.15 16.86 0% 0 0% 0 0% 0 0% 0%
20230705 16.93 17.5 16.73 16.79 -0.65% -0.77% 0% 37656 0.6373 48.06 16.92 0% 0 0% 0 0% 0 0% 0%
20230704 17.17 17.59 16.84 16.9 -2.09% -1.05% 0% 60165 1.0277 80.46 17.08 0% 0 0% 0 0% 0 0% 0%
20230703 17.67 17.78 17.11 17.26 -3.09% -0.69% 0% 93924 1.6325 136.23 17.38 0% 0 0% 0 0% 0 0% 0%
20230630 16.21 17.81 16.14 17.81 10.01% 1.48% 0% 83399 1.4639 136.96 17.55 0% 0 0% 0 0% 0 0% 0%
20230629 15.1 16.45 15.1 16.19 5.34% 0.87% 0% 75769 1.2164 129.45 16.05 0% 0 0% 0 0% 0 0% 0%
20230628 14.98 15.99 14.8 15.37 2.88% 0.13% 0% 66556 1.0216 121.95 15.35 0% 0 0% 0 0% 0 0% 0%
20230627 13.73 15.09 13.71 14.94 7.17% 2.68% 0% 73377 1.0678 140.58 14.55 0% 0 0% 0 0% 0 0% 0%
20230626 15.31 15.4 13.94 13.94 -10.01% -2.31% 0% 71266 1.017 152.97 14.27 0% 0 0% 0 0% 0 0% 0%
20230621 16.13 16.17 15.38 15.49 -6.01% -1.78% 0% 80659 1.2722 219.92 15.77 0% 0 0% 0 0% 0 0% 0%
20230620 17.05 17.28 16.08 16.48 -3.34% 1.1% 0% 124021 2.0218 429.22 16.3 0% 0 0% 0 0% 0 0% 0%
20230619 15.53 17.05 15.51 17.05 10% 1.55% 0% 45665 0.7668 265.59 16.79 0% 0 0% 0 0% 0 0% 0%
20230616 15.29 15.54 15.09 15.5 1.44% 0.65% 0% 14358 0.2211 95.49 15.4 0% 0 0% 0 0% 0 0% 0%
20230615 16.1 16.31 15.25 15.28 -4.5% -1.23% 0% 20180 0.3121 141.02 15.47 0% 0 0% 0 0% 0 0% 0%
20230614 15.79 16.04 15.58 16 1.14% 1.46% 0% 10638 0.1678 81.63 15.77 0% 0 0% 0 0% 0 0% 0%
20230613 15.68 15.9 15.54 15.82 1.48% 0.44% 0% 12079 0.1902 88.87 15.75 0% 0 0% 0 0% 0 0% 0%
20230612 15.81 16.09 15.46 15.99 1.07% 1.27% 0% 14887 0.235 109.7 15.79 0% 0 0% 0 0% 0 0% 0%
20230609 16.07 16.1 15.77 15.82 -1.56% -0.44% 0% 7948 0.1263 57.99 15.89 0% 0 0% 0 0% 0 0% 0%
20230608 16.1 16.22 15.93 16.07 -0.56% 0% 0% 9457 0.152 66.8 16.07 0% 0 0% 0 0% 0 0% 0%
20230607 16.09 16.29 15.95 16.16 0.44% 0.19% 0% 12501 0.2016 83.45 16.13 0% 0 0% 0 0% 0 0% 0%
20230606 16.35 16.47 16.05 16.09 -1.29% -0.92% 0% 11577 0.188 77.79 16.24 0% 0 0% 0 0% 0 0% 0%
20230605 15.8 16.37 15.78 16.3 3.1% 0.62% 0% 13060 0.2116 87.07 16.2 0% 0 0% 0 0% 0 0% 0%
20230602 15.8 16.03 15.65 15.81 0.76% 0% 0% 8186 0.1294 52.73 15.81 0% 0 0% 0 0% 0 0% 0%
20230601 15.4 15.87 15.28 15.69 1.62% 0.32% 0% 11247 0.1759 61.17 15.64 0% 0 0% 0 0% 0 0% 0%
20230531 15.64 15.74 15.3 15.44 -1.22% -0.64% 0% 16155 0.251 85.01 15.54 0% 0 0% 0 0% 0 0% 0%
20230530 15.77 15.83 15.5 15.63 -1.39% -0.13% 0% 12655 0.198 72.94 15.65 0% 0 0% 0 0% 0 0% 0%
20230529 16.04 16.33 15.78 15.85 -0.38% -1.12% 0% 13976 0.224 78.4 16.03 0% 0 0% 0 0% 0 0% 0%
20230526 16.09 16.17 15.68 15.91 -0.81% 0.44% 0% 10645 0.1686 55.45 15.84 0% 0 0% 0 0% 0 0% 0%
20230525 15.94 16.06 15.72 16.04 0.38% 0.94% 0% 12633 0.2008 62.18 15.89 0% 0 0% 0 0% 0 0% 0%
20230524 16.18 16.18 15.88 15.98 -0.44% -0.25% 0% 12007 0.1923 58.47 16.02 0% 0 0% 0 0% 0 0% 0%
20230523 16.22 16.41 16 16.05 -0.99% -0.74% 0% 12303 0.199 55.05 16.17 0% 0 0% 0 0% 0 0% 0%
20230522 16.11 16.27 16 16.21 0.68% 0.12% 0% 12987 0.2103 44.63 16.19 0% 0 0% 0 0% 0 0% 0%
20230519 16.2 16.26 15.85 16.1 0.06% 0.12% 0% 13633 0.2192 41.2 16.08 0% 0 0% 0 0% 0 0% 0%
20230518 16 16.21 15.92 16.09 -0.43% 0.25% 0% 13986 0.2245 42.99 16.05 0% 0 0% 0 0% 0 0% 0%
20230517 15.78 16.27 15.71 16.16 1.76% 0.31% 0% 19667 0.3169 62.41 16.11 0% 0 0% 0 0% 0 0% 0%
20230516 15.81 16.2 15.81 15.88 -0.56% -0.5% 0% 17790 0.2839 58.93 15.96 0% 0 0% 0 0% 0 0% 0%
20230515 16.1 16.16 15.6 15.97 -1.3% 0.88% 0% 28552 0.4519 98.6 15.83 0% 0 0% 0 0% 0 0% 0%
20230510 15.26 15.7 15.23 15.52 1.64% 0.06% 0% 26778 0.4152 75.99 15.51 0% 0 0% 0 0% 0 0% 0%
20230509 15.71 15.75 15.27 15.27 -2.61% -1.36% 0% 22506 0.3485 88.28 15.48 0% 0 0% 0 0% 0 0% 0%
20230508 15.48 15.75 15.36 15.68 0.45% 0.64% 0% 33953 0.5289 141.17 15.58 0% 0 0% 0 0% 0 0% 0%
20230505 15.29 16 15.15 15.61 2.09% -0.45% 0% 84227 1.3205 394.48 15.68 0% 0 0% 0 0% 0 0% 0%
20230504 14.5 15.29 14.4 15.29 10% 1.39% 0% 56283 0.8486 395.4 15.08 0% 0 0% 0 0% 0 0% 0%
20230428 13.48 13.9 13.48 13.9 2.58% 0.8% 0% 9429 0.13 93 13.79 0% 0 0% 0 0% 0 0% 0%
20230427 13.2 13.64 13.2 13.55 1.27% 0.07% 0% 7542 0.1021 74.48 13.54 0% 0 0% 0 0% 0 0% 0%
20230426 13.09 13.48 13 13.38 2.22% 0.3% 0% 7677 0.1024 74.08 13.34 0% 0 0% 0 0% 0 0% 0%
20230425 13.35 13.4 12.91 13.09 -1.87% -0.15% 0% 8062 0.1057 76.7 13.11 0% 0 0% 0 0% 0 0% 0%
20230424 13.21 13.41 13.05 13.34 1.06% 0.45% 0% 7818 0.1038 74.01 13.28 0% 0 0% 0 0% 0 0% 0%
20230421 13.48 13.62 13.16 13.2 -1.93% -1.12% 0% 8398 0.1121 79.24 13.35 0% 0 0% 0 0% 0 0% 0%
20230420 13.65 13.65 13.35 13.46 -1.39% -0.07% 0% 9788 0.1318 93.02 13.47 0% 0 0% 0 0% 0 0% 0%
20230419 13.91 13.91 13.65 13.65 -1.87% -0.58% 0% 8400 0.1153 82.17 13.73 0% 0 0% 0 0% 0 0% 0%
20230418 13.88 13.98 13.7 13.91 0.43% 0.65% 0% 7682 0.1062 71.41 13.82 0% 0 0% 0 0% 0 0% 0%
20230417 13.9 13.96 13.79 13.85 -0.57% 0% 0% 6786 0.094 61.37 13.85 0% 0 0% 0 0% 0 0% 0%
20230414 14.03 14.14 13.86 13.93 -0.5% -0.21% 0% 7629 0.1065 67.95 13.96 0% 0 0% 0 0% 0 0% 0%
20230413 14.15 14.16 13.86 14 -0.36% 0.29% 0% 7907 0.1104 66.59 13.96 0% 0 0% 0 0% 0 0% 0%
20230412 13.75 14.07 13.75 14.05 1.15% 0.72% 0% 7138 0.0996 56.09 13.95 0% 0 0% 0 0% 0 0% 0%
20230411 14.02 14.08 13.74 13.89 -1.21% 0% 0% 9680 0.1345 72.48 13.89 0% 0 0% 0 0% 0 0% 0%
20230410 14.26 14.27 14.02 14.06 -1.19% -0.35% 0% 8036 0.1134 59.84 14.11 0% 0 0% 0 0% 0 0% 0%
20230407 14.04 14.29 14.03 14.23 1.35% 0.42% 0% 8756 0.1241 63.4 14.17 0% 0 0% 0 0% 0 0% 0%
20230406 14.12 14.24 13.97 14.04 -0.85% -0.28% 0% 8879 0.125 60.2 14.08 0% 0 0% 0 0% 0 0% 0%
20230404 14.64 14.64 14.11 14.16 -2.95% -0.91% 0% 14403 0.2058 92.36 14.29 0% 0 0% 0 0% 0 0% 0%
20230403 14.61 14.68 14.41 14.59 -0.07% 0.27% 0% 10804 0.1572 67.66 14.55 0% 0 0% 0 0% 0 0% 0%
20230331 14.41 14.62 14.3 14.6 1.6% 0.55% 0% 9365 0.136 53.47 14.52 0% 0 0% 0 0% 0 0% 0%
20230330 14.54 14.54 14.2 14.37 -0.9% 0.28% 0% 12990 0.1861 66.2 14.33 0% 0 0% 0 0% 0 0% 0%
20230329 14.77 14.85 14.45 14.5 -1.69% -0.34% 0% 13301 0.1935 65.82 14.55 0% 0 0% 0 0% 0 0% 0%
20230328 14.8 14.94 14.7 14.75 -0.61% -0.47% 0% 9863 0.1462 48 14.82 0% 0 0% 0 0% 0 0% 0%
20230327 15.01 15.1 14.72 14.84 -1% -0.07% 0% 10601 0.1574 47.81 14.85 0% 0 0% 0 0% 0 0% 0%
20230324 15.2 15.2 14.95 14.99 -0.93% -0.33% 0% 10333 0.1554 43.67 15.04 0% 0 0% 0 0% 0 0% 0%
20230323 15.32 15.32 15.02 15.13 -1.24% 0.07% 0% 14292 0.2161 51.33 15.12 0% 0 0% 0 0% 0 0% 0%
20230322 15.12 15.45 15.12 15.32 0.86% -0.07% 0% 14564 0.2233 50.54 15.33 0% 0 0% 0 0% 0 0% 0%
20230321 14.82 15.23 14.62 15.19 3.12% 1.27% 0% 18086 0.2712 53.19 15 0% 0 0% 0 0% 0 0% 0%
20230320 15.08 15.12 14.51 14.73 -2.64% -0.07% 0% 21821 0.3216 57.12 14.74 0% 0 0% 0 0% 0 0% 0%
20230317 15.18 15.39 15.06 15.13 0.53% -0.46% 0% 18984 0.2886 44.7 15.2 0% 0 0% 0 0% 0 0% 0%
20230316 15.2 15.2 14.88 15.05 -0.99% 0.07% 0% 13929 0.2095 29.48 15.04 0% 0 0% 0 0% 0 0% 0%
20230315 15.15 15.25 15.06 15.2 0.93% 0.13% 0% 14668 0.2226 27.31 15.18 0% 0 0% 0 0% 0 0% 0%
20230314 15.5 15.5 15.02 15.06 -2.96% -0.73% 0% 24234 0.3677 40.98 15.17 0% 0 0% 0 0% 0 0% 0%
20230313 15.46 15.88 15.18 15.52 0.45% 0.45% 0% 23469 0.3627 36.4 15.45 0% 0 0% 0 0% 0 0% 0%
20230310 16 16.18 15.45 15.45 -5.04% -1.9% 0% 37644 0.5929 57.77 15.75 0% 0 0% 0 0% 0 0% 0%
20230309 16.26 16.68 16.11 16.27 -0.37% -0.18% 0% 34124 0.5561 55.82 16.3 0% 0 0% 0 0% 0 0% 0%
20230308 15.72 16.95 15.64 16.33 3.03% -0.43% 0% 56871 0.9329 95.07 16.4 0% 0 0% 0 0% 0 0% 0%
20230307 16.46 16.49 15.69 15.85 -3.65% -1.12% 0% 46729 0.749 79.52 16.03 0% 0 0% 0 0% 0 0% 0%
20230306 15.95 17.33 15.9 16.45 2.94% -0.72% 0% 65517 1.0853 115.16 16.57 0% 0 0% 0 0% 0 0% 0%
20230303 16.7 16.7 15.96 15.98 -4.43% -1.18% 0% 63993 1.0347 119.56 16.17 0% 0 0% 0 0% 0 0% 0%
20230302 16.15 16.9 16.11 16.72 2.45% 0.54% 0% 80584 1.3398 165.2 16.63 0% 0 0% 0 0% 0 0% 0%
20230301 16.21 16.5 15.88 16.32 -1.33% 0.99% 0% 70779 1.1435 151.9 16.16 0% 0 0% 0 0% 0 0% 0%
20230228 16.08 16.9 15.96 16.54 2.92% 0.12% 0% 85198 1.4074 192.46 16.52 0% 0 0% 0 0% 0 0% 0%
20230227 15.7 16.12 15.6 16.07 1.77% 0.82% 0% 44256 0.7054 94.87 15.94 0% 0 0% 0 0% 0 0% 0%
20230224 15.65 15.84 15.4 15.79 0.96% 0.89% 0% 23923 0.3743 48.4 15.65 0% 0 0% 0 0% 0 0% 0%
20230223 15.91 16.03 15.51 15.64 -1.57% -0.64% 0% 24644 0.3878 47.11 15.74 0% 0 0% 0 0% 0 0% 0%
20230222 15.55 15.95 15.45 15.89 0.63% 0.95% 0% 32139 0.5059 61.15 15.74 0% 0 0% 0 0% 0 0% 0%
20230221 15.29 16.4 15.21 15.79 3.27% 0.38% 0% 48855 0.7687 95.87 15.73 0% 0 0% 0 0% 0 0% 0%
20230220 15.24 15.33 14.98 15.29 0.2% 0.86% 0% 26693 0.4047 53.32 15.16 0% 0 0% 0 0% 0 0% 0%
20230217 15.09 15.62 15.02 15.26 1.06% -0.59% 0% 30039 0.461 60.45 15.35 0% 0 0% 0 0% 0 0% 0%
20230216 15.53 15.72 14.93 15.1 -3.27% -2.01% 0% 41815 0.6444 84.56 15.41 0% 0 0% 0 0% 0 0% 0%
20230215 15.85 16.12 15.56 15.61 -2.19% -0.83% 0% 51829 0.8159 107.74 15.74 0% 0 0% 0 0% 0 0% 0%
20230214 16.7 17.23 15.8 15.96 -3.74% -2.15% 0% 84164 1.3731 177.18 16.31 0% 0 0% 0 0% 0 0% 0%
20230213 15.92 16.62 15.71 16.58 4.02% 2.22% 0% 60611 0.9832 139.1 16.22 0% 0 0% 0 0% 0 0% 0%
20230210 15.36 16.03 15.21 15.94 4.05% 1.92% 0% 52461 0.8205 119.4 15.64 0% 0 0% 0 0% 0 0% 0%
20230209 15.26 15.43 15.21 15.32 0.07% -0.07% 0% 20467 0.3138 48.02 15.33 0% 0 0% 0 0% 0 0% 0%
20230208 15.58 15.58 15.26 15.31 -1.61% -0.26% 0% 17317 0.2659 40.02 15.35 0% 0 0% 0 0% 0 0% 0%
20230207 15.6 15.61 15.3 15.56 0.78% 0.84% 0% 21065 0.325 42.5 15.43 0% 0 0% 0 0% 0 0% 0%
20230206 15.71 15.79 15.34 15.44 -1.66% -0.39% 0% 28110 0.4356 48.98 15.5 0% 0 0% 0 0% 0 0% 0%
20230203 16 16.5 15.45 15.7 -0.19% 0.38% 0% 30213 0.4724 43.09 15.64 0% 0 0% 0 0% 0 0% 0%
20230202 15.91 16.11 15.61 15.73 -1.01% -0.51% 0% 44844 0.7092 58.98 15.81 0% 0 0% 0 0% 0 0% 0%
20230201 15.07 15.97 15.04 15.89 4.2% 1.79% 0% 68247 1.0654 81.78 15.61 0% 0 0% 0 0% 0 0% 0%
20230131 14.76 15.39 14.53 15.25 2.83% 0.86% 0% 55362 0.8372 61.25 15.12 0% 0 0% 0 0% 0 0% 0%
20230130 14.45 14.83 14.39 14.83 3.34% 1.23% 0% 53843 0.7886 56.84 14.65 0% 0 0% 0 0% 0 0% 0%
20230120 14.23 14.52 14.2 14.35 0.77% -0.14% 0% 37736 0.5421 38.5 14.37 0% 0 0% 0 0% 0 0% 0%
20230119 14.23 14.34 13.96 14.24 -1.04% 0.28% 0% 40690 0.5776 35.41 14.2 0% 0 0% 0 0% 0 0% 0%
20230118 14.78 14.78 14.16 14.39 -6.25% -0.21% 0% 89828 1.2955 81.36 14.42 0% 0 0% 0 0% 0 0% 0%
20230117 16.19 16.35 15.35 15.35 -9.97% -1.92% 0% 102392 1.6029 104.98 15.65 0% 0 0% 0 0% 0 0% 0%
20230116 16.4 17.68 16.2 17.05 6.1% -1.04% 0% 142403 2.4543 175.16 17.23 0% 0 0% 0 0% 0 0% 0%
20230113 15.9 16.59 15.58 16.07 -1.95% -0.06% 0% 88492 1.4226 120.19 16.08 0% 0 0% 0 0% 0 0% 0%
20230112 15.78 16.55 15.46 16.39 2.76% 2.37% 0% 108809 1.7419 162.93 16.01 0% 0 0% 0 0% 0 0% 0%
20230111 15.21 16.83 15.06 15.95 4.25% -1.54% 0% 108324 1.7548 183.06 16.2 0% 0 0% 0 0% 0 0% 0%
20230110 14.97 15.96 14.71 15.3 2% -0.13% 0% 69014 1.0574 118.72 15.32 0% 0 0% 0 0% 0 0% 0%
20230109 15.39 15.5 14.67 15 -3.47% 0.13% 0% 69194 1.0368 119.2 14.98 0% 0 0% 0 0% 0 0% 0%
20230106 15.1 16.15 14.6 15.54 5.86% -0.7% 0% 119037 1.8629 211.67 15.65 0% 0 0% 0 0% 0 0% 0%
20230105 14.13 15.2 13.9 14.68 3.16% 0.55% 0% 74272 1.084 128.18 14.6 0% 0 0% 0 0% 0 0% 0%
20230104 13.88 14.26 13.66 14.23 3.72% 1.86% 0% 48011 0.6705 67.26 13.97 0% 0 0% 0 0% 0 0% 0%
20230103 13.3 13.76 13.25 13.72 1.18% 0.73% 0% 29728 0.4048 35.37 13.62 0% 0 0% 0 0% 0 0% 0%
20221230 13.63 13.73 13.45 13.56 -0.51% -0.37% 0% 25917 0.3528 27.28 13.61 0% 0 0% 0 0% 0 0% 0%
20221229 13.55 13.7 13.38 13.63 0.07% 0.37% 0% 28569 0.3879 29.25 13.58 0% 0 0% 0 0% 0 0% 0%
20221228 13.98 14.01 13.43 13.62 -2.71% -0.44% 0% 46795 0.6401 43.27 13.68 0% 0 0% 0 0% 0 0% 0%
20221227 14.55 14.59 13.88 14 -4.63% -0.71% 0% 77117 1.0873 70.37 14.1 0% 0 0% 0 0% 0 0% 0%
20221226 14.21 14.75 14.2 14.68 -1.81% 1.52% 0% 59405 0.859 55.45 14.46 0% 0 0% 0 0% 0 0% 0%
20221223 16.01 16.26 14.95 14.95 -9.99% -2.22% 0% 75908 1.1608 72.36 15.29 0% 0 0% 0 0% 0 0% 0%
20221222 17.02 17.19 16.4 16.61 -3.49% -0.6% 0% 93661 1.5653 96.74 16.71 0% 0 0% 0 0% 0 0% 0%
20221221 17.72 18.94 16.74 17.21 -2.82% -1.88% 0% 148137 2.5986 164.89 17.54 0% 0 0% 0 0% 0 0% 0%
20221220 16.81 17.71 16.06 17.71 10% 1.43% 0% 122675 2.1413 158.46 17.46 0% 0 0% 0 0% 0 0% 0%
20221219 17.22 18.15 15.81 16.1 -4.17% -3.82% 0% 80237 1.3434 114.11 16.74 0% 0 0% 0 0% 0 0% 0%
20221216 16.2 16.8 15.63 16.8 1.33% 3.45% 0% 75113 1.2202 109.64 16.24 0% 0 0% 0 0% 0 0% 0%
20221215 17.5 18.2 16.23 16.58 -5.8% -2.53% 0% 114853 1.9542 179.77 17.01 0% 0 0% 0 0% 0 0% 0%
20221214 15.81 17.6 15.81 17.6 10% 1.79% 0% 73732 1.2747 129.95 17.29 0% 0 0% 0 0% 0 0% 0%
20221213 15.86 16.98 15.86 16 -1.48% -1.72% 0% 69292 1.1284 141.48 16.28 0% 0 0% 0 0% 0 0% 0%
20221212 15.61 16.43 15.22 16.24 4.04% 1.18% 0% 87350 1.4024 197.55 16.05 0% 0 0% 0 0% 0 0% 0%
20221209 14.82 15.68 14.58 15.61 3.93% 2.56% 0% 84380 1.2839 219.6 15.22 0% 0 0% 0 0% 0 0% 0%
20221208 14.25 15.14 14.03 15.02 4.45% 1.62% 0% 76481 1.1305 234.13 14.78 0% 0 0% 0 0% 0 0% 0%
20221207 14.28 14.38 14.15 14.38 1.2% 0.56% 0% 23510 0.3362 86.23 14.3 0% 0 0% 0 0% 0 0% 0%
20221206 14.4 14.42 14.13 14.21 -1.73% -0.21% 0% 26427 0.3764 96.43 14.24 0% 0 0% 0 0% 0 0% 0%
20221205 14.8 14.8 14.36 14.46 -3.86% -0.14% 0% 48172 0.6974 178.7 14.48 0% 0 0% 0 0% 0 0% 0%
20221202 13.98 15.35 13.93 15.04 7.2% 1.97% 0% 63713 0.94 260.35 14.75 0% 0 0% 0 0% 0 0% 0%
20221201 13.94 14.12 13.93 14.03 0.79% 0% 0% 10618 0.149 48.85 14.03 0% 0 0% 0 0% 0 0% 0%
20221130 13.82 13.97 13.8 13.92 0.22% 0.07% 0% 8579 0.1193 38.77 13.91 0% 0 0% 0 0% 0 0% 0%
20221129 13.62 13.89 13.6 13.89 2.13% 0.65% 0% 12311 0.1699 53.85 13.8 0% 0 0% 0 0% 0 0% 0%
20221128 13.65 13.78 13.52 13.6 -1.95% -0.29% 0% 11439 0.156 48.82 13.64 0% 0 0% 0 0% 0 0% 0%
20221125 13.84 14.2 13.74 13.87 0.22% -0.43% 0% 15042 0.2095 65.36 13.93 0% 0 0% 0 0% 0 0% 0%
20221124 13.75 14.02 13.74 13.84 0.87% -0.14% 0% 8859 0.1228 39.28 13.86 0% 0 0% 0 0% 0 0% 0%
20221123 13.85 14 13.61 13.72 -0.58% -0.15% 0% 14284 0.1963 64.21 13.74 0% 0 0% 0 0% 0 0% 0%
20221122 13.96 14.27 13.72 13.8 -0.86% -1.5% 0% 20861 0.2923 103.96 14.01 0% 0 0% 0 0% 0 0% 0%
20221121 13.82 14.04 13.81 13.92 -0.07% 0% 0% 14536 0.2024 78.98 13.92 0% 0 0% 0 0% 0 0% 0%
20221118 14.08 14.17 13.86 13.93 -1.14% -0.43% 0% 12542 0.1755 76.13 13.99 0% 0 0% 0 0% 0 0% 0%
20221117 13.96 14.1 13.85 14.09 1% 0.86% 0% 14957 0.209 100.65 13.97 0% 0 0% 0 0% 0 0% 0%
20221116 13.86 14 13.81 13.95 0.43% 0.29% 0% 16669 0.2319 117.51 13.91 0% 0 0% 0 0% 0 0% 0%
20221115 13.7 13.92 13.66 13.89 0.8% 0.43% 0% 14767 0.2043 107.65 13.83 0% 0 0% 0 0% 0 0% 0%
20221114 13.63 13.79 13.51 13.78 1.47% 0.8% 0% 14354 0.1962 105.14 13.67 0% 0 0% 0 0% 0 0% 0%
20221111 13.66 13.8 13.52 13.58 0.52% -0.22% 0% 12789 0.1741 94.66 13.61 0% 0 0% 0 0% 0 0% 0%
20221110 13.42 13.62 13.4 13.51 0.15% 0% 0% 10252 0.1385 75.33 13.51 0% 0 0% 0 0% 0 0% 0%
20221109 13.47 13.54 13.41 13.49 0.15% -0.07% 0% 7662 0.1034 56.37 13.5 0% 0 0% 0 0% 0 0% 0%
20221108 13.49 13.58 13.31 13.47 0% 0.37% 0% 10978 0.1473 77.46 13.42 0% 0 0% 0 0% 0 0% 0%
20221107 13.31 13.5 13.29 13.47 1.13% 0.45% 0% 11714 0.1571 79.03 13.41 0% 0 0% 0 0% 0 0% 0%
20221104 13.21 13.37 13.19 13.32 0.99% 0.23% 0% 10704 0.1423 69.51 13.29 0% 0 0% 0 0% 0 0% 0%
20221103 13.19 13.22 13.01 13.19 0.15% 0.15% 0% 7713 0.1016 47.4 13.17 0% 0 0% 0 0% 0 0% 0%
20221102 13.14 13.25 13 13.17 0.53% 0.08% 0% 12117 0.1595 69.7 13.16 0% 0 0% 0 0% 0 0% 0%
20221101 13.09 13.1 12.84 13.1 0.69% 0.77% 0% 15732 0.2045 87.35 13 0% 0 0% 0 0% 0 0% 0%
20221031 12.4 13.02 12.4 13.01 3.25% 1.56% 0% 13501 0.173 72.8 12.81 0% 0 0% 0 0% 0 0% 0%
20221028 12.98 13 12.42 12.6 -4.11% -0.71% 0% 13644 0.1732 70.87 12.69 0% 0 0% 0 0% 0 0% 0%
20221027 13.31 13.31 13.11 13.14 -0.08% -0.45% 0% 8650 0.1142 45.3 13.2 0% 0 0% 0 0% 0 0% 0%
20221026 12.92 13.21 12.92 13.15 1.94% 0.46% 0% 9571 0.1253 46.52 13.09 0% 0 0% 0 0% 0 0% 0%
20221025 12.99 13.1 12.81 12.9 -1% -0.54% 0% 12094 0.1568 56.04 12.97 0% 0 0% 0 0% 0 0% 0%
20221024 13.35 13.47 13 13.03 -2.47% -1.81% 0% 12755 0.1692 57.93 13.27 0% 0 0% 0 0% 0 0% 0%
20221021 13.48 13.58 13.3 13.36 -1.18% -0.45% 0% 12202 0.1638 50.54 13.42 0% 0 0% 0 0% 0 0% 0%
20221020 13.45 13.64 13.3 13.52 0.6% 0.07% 0% 17783 0.2402 63.25 13.51 0% 0 0% 0 0% 0 0% 0%
20221019 13.67 13.74 13.26 13.44 -1.54% -0.15% 0% 15412 0.2075 46.18 13.46 0% 0 0% 0 0% 0 0% 0%
20221018 13.56 13.79 13.55 13.65 0.22% -0.07% 0% 17061 0.233 42.83 13.66 0% 0 0% 0 0% 0 0% 0%
20221017 13.38 13.68 13.37 13.62 1.34% 0.52% 0% 17374 0.2354 37.11 13.55 0% 0 0% 0 0% 0 0% 0%
20220720 14.97 15.1 14.81 15 0.27% 0.54% 0% 5496 0.082 22 14.92 0% 0 0% 0 0% 0 0% 0%
20220719 14.83 14.97 14.75 14.96 1.63% 0.61% 0% 4862 0.0723 18.87 14.87 0% 0 0% 0 0% 0 0% 0%
20220718 14.45 14.76 14.28 14.72 2.08% 0.41% 0% 6303 0.0924 20.64 14.66 0% 0 0% 0 0% 0 0% 0%
20220715 15.13 15.13 14.37 14.42 -4.38% -1.1% 0% 11849 0.1727 31.29 14.58 0% 0 0% 0 0% 0 0% 0%
20220714 14.95 15.15 14.95 15.08 0.94% 0.07% 0% 4180 0.063 11.58 15.07 0% 0 0% 0 0% 0 0% 0%
20220713 14.83 15.04 14.8 14.94 0.74% 0.13% 0% 3880 0.0579 10.67 14.92 0% 0 0% 0 0% 0 0% 0%
20220712 15.16 15.28 14.81 14.83 -2.43% -0.74% 0% 8278 0.1237 21.44 14.94 0% 0 0% 0 0% 0 0% 0%
20220711 15.43 15.43 15.08 15.2 -1.49% 0.07% 0% 7826 0.1189 21.23 15.19 0% 0 0% 0 0% 0 0% 0%
20220708 15.33 15.48 15.31 15.43 0.52% 0.26% 0% 8178 0.1259 22.06 15.39 0% 0 0% 0 0% 0 0% 0%
20220707 15.61 15.7 15.35 15.35 -2.35% -0.84% 0% 14103 0.2183 38.68 15.48 0% 0 0% 0 0% 0 0% 0%
20220706 15.55 16.18 15.41 15.72 -0.69% 0.38% 0% 19498 0.3054 56.5 15.66 0% 0 0% 0 0% 0 0% 0%
20220705 16.12 16.39 15.25 15.83 -5.32% -1.06% 0% 35447 0.5672 110.53 16 0% 0 0% 0 0% 0 0% 0%
20220704 15.69 16.92 15.32 16.72 8.71% 2.26% 0% 48904 0.7995 178.17 16.35 0% 0 0% 0 0% 0 0% 0%
20220701 15.28 15.44 15.23 15.38 1.05% 0.39% 0% 5031 0.0771 22.47 15.32 0% 0 0% 0 0% 0 0% 0%
20220630 15.19 15.42 15.16 15.22 0.26% -0.46% 0% 5924 0.0906 26.52 15.29 0% 0 0% 0 0% 0 0% 0%
20220629 15.47 15.55 15.16 15.18 -2.19% -1.11% 0% 8066 0.1238 39.83 15.35 0% 0 0% 0 0% 0 0% 0%
20220628 15.42 15.56 15.28 15.52 0.78% 0.45% 0% 5099 0.0788 32.16 15.45 0% 0 0% 0 0% 0 0% 0%
20220627 15.37 15.44 15.26 15.4 1.18% 0.39% 0% 6817 0.1046 43.76 15.34 0% 0 0% 0 0% 0 0% 0%
20220624 15.12 15.27 15.02 15.22 0.79% 0.2% 0% 6839 0.1039 50.85 15.19 0% 0 0% 0 0% 0 0% 0%
20220623 15.08 15.17 14.91 15.1 0.13% 0.53% 0% 7419 0.1114 61.6 15.02 0% 0 0% 0 0% 0 0% 0%
20220622 21.54 21.54 21 21.11 -2% -0.66% 0% 7018 0.1491 83.91 21.25 0% 0 0% 0 0% 0 0% 0%
20220621 21.36 21.58 21.13 21.54 1.41% 0.75% 0% 7497 0.1603 94.42 21.38 0% 0 0% 0 0% 0 0% 0%
20220620 20.8 21.35 20.7 21.24 2.12% 0.38% 0% 6446 0.1364 83.72 21.16 0% 0 0% 0 0% 0 0% 0%
20220617 21.12 21.2 20.67 20.8 -0.95% -0.62% 0% 6560 0.1373 85.36 20.93 0% 0 0% 0 0% 0 0% 0%
20220616 20.92 21.11 20.85 21 0.38% 0.1% 0% 4046 0.0849 59.65 20.98 0% 0 0% 0 0% 0 0% 0%
20220615 20.9 21.18 20.85 20.92 0% -0.57% 0% 5505 0.1158 79.42 21.04 0% 0 0% 0 0% 0 0% 0%
20220614 20.6 20.92 20.4 20.92 0.58% 0.97% 0% 4745 0.0983 67.65 20.72 0% 0 0% 0 0% 0 0% 0%
20220613 20.8 20.94 20.66 20.8 -0.24% 0.1% 0% 2868 0.0596 41.16 20.78 0% 0 0% 0 0% 0 0% 0%
20220610 20.61 20.89 20.31 20.85 1.16% 0.77% 0% 3031 0.0627 40.63 20.69 0% 0 0% 0 0% 0 0% 0%
20220609 21.11 21.14 20.47 20.61 -2.23% -0.58% 0% 3671 0.0761 44.33 20.73 0% 0 0% 0 0% 0 0% 0%
20220608 21.09 21.32 20.82 21.08 -0.85% 0.05% 0% 3270 0.0689 35.8 21.07 0% 0 0% 0 0% 0 0% 0%
20220607 21.3 21.42 21.11 21.26 -0.19% 0.19% 0% 3945 0.0837 38.46 21.22 0% 0 0% 0 0% 0 0% 0%
20220606 21.2 21.36 20.97 21.3 1.43% 0.24% 0% 4343 0.0923 44 21.25 0% 0 0% 0 0% 0 0% 0%
20220602 20.91 21.02 20.55 21 0.48% 0.96% 0% 4168 0.0867 43.77 20.8 0% 0 0% 0 0% 0 0% 0%
20220601 20.85 21.05 20.65 20.9 0.77% -0.05% 0% 4160 0.087 44.3 20.91 0% 0 0% 0 0% 0 0% 0%
20220531 20.66 20.83 20.43 20.74 0.29% 0.24% 0% 4104 0.0849 43.32 20.69 0% 0 0% 0 0% 0 0% 0%
20220530 20.85 20.85 20.45 20.68 0.15% 0.53% 0% 2324 0.0478 25.04 20.57 0% 0 0% 0 0% 0 0% 0%
20220527 20.74 20.87 20.42 20.65 -0.34% -0.1% 0% 2646 0.0547 28.77 20.67 0% 0 0% 0 0% 0 0% 0%
20220526 20.52 20.74 20.23 20.72 1.12% 0.78% 0% 3760 0.0773 41.42 20.56 0% 0 0% 0 0% 0 0% 0%
20220525 20.04 20.54 20.04 20.49 2.25% 0.49% 0% 3433 0.07 40.08 20.39 0% 0 0% 0 0% 0 0% 0%
20220524 21.12 21.23 20.02 20.04 -4.8% -2.77% 0% 7238 0.1492 94.5 20.61 0% 0 0% 0 0% 0 0% 0%
20220523 21.15 21.24 20.91 21.05 0.53% 0% 0% 2770 0.0583 44.32 21.05 0% 0 0% 0 0% 0 0% 0%
20220520 20.72 20.98 20.72 20.94 1.01% 0.19% 0% 3943 0.0824 60.63 20.9 0% 0 0% 0 0% 0 0% 0%
20220519 20.63 20.87 20.53 20.73 -0.62% 0.14% 0% 3899 0.0807 56.73 20.7 0% 0 0% 0 0% 0 0% 0%
20220518 20.61 21.18 20.51 20.86 1.16% -0.38% 0% 4894 0.1025 69.94 20.94 0% 0 0% 0 0% 0 0% 0%
20220517 20.95 21.04 20.54 20.62 -0.96% -0.24% 0% 3884 0.0803 52.84 20.67 0% 0 0% 0 0% 0 0% 0%
20220516 20.88 21.18 20.82 20.82 -0.57% -0.72% 0% 4659 0.0977 61.05 20.97 0% 0 0% 0 0% 0 0% 0%
20220513 20.65 21.16 20.62 20.94 1.31% 0.14% 0% 5738 0.12 63.36 20.91 0% 0 0% 0 0% 0 0% 0%
20220512 20.23 20.73 20.1 20.67 2.07% 0.73% 0% 5473 0.1123 50.28 20.52 0% 0 0% 0 0% 0 0% 0%
20220511 20.6 20.88 20.24 20.25 -1.7% -1.79% 0% 5737 0.1183 42.09 20.62 0% 0 0% 0 0% 0 0% 0%
20220510 20.22 20.65 19.96 20.6 1.23% 0.83% 0% 4126 0.0843 26.11 20.43 0% 0 0% 0 0% 0 0% 0%
20220509 20.3 20.52 20.2 20.35 0.64% 0% 0% 5444 0.1108 32.62 20.35 0% 0 0% 0 0% 0 0% 0%
20220506 19.54 20.47 19.5 20.22 1.3% 0.05% 0% 7572 0.153 45.68 20.21 0% 0 0% 0 0% 0 0% 0%
20220505 19.59 20.29 19.17 19.96 4.12% -0.15% 0% 6782 0.1356 41.83 19.99 0% 0 0% 0 0% 0 0% 0%
20220429 18.71 19.57 18.71 19.17 3.12% -0.31% 0% 8353 0.1606 50.49 19.23 0% 0 0% 0 0% 0 0% 0%
20220428 18.79 19.23 18.5 18.59 -2.77% -1.17% 0% 8170 0.1537 49.74 18.81 0% 0 0% 0 0% 0 0% 0%
20220427 19.73 19.73 18.57 19.12 -7.32% 1.32% 0% 20012 0.3777 125.47 18.87 0% 0 0% 0 0% 0 0% 0%
20220426 22.29 22.55 20.63 20.63 -9.99% -2.69% 0% 21467 0.455 169.76 21.2 0% 0 0% 0 0% 0 0% 0%
20220425 22.66 23.78 22.56 22.92 -3.94% -0.35% 0% 29820 0.686 299.47 23 0% 0 0% 0 0% 0 0% 0%
20220422 22.59 23.86 22.17 23.86 10% 3.02% 0% 24253 0.5618 332.78 23.16 0% 0 0% 0 0% 0 0% 0%
20220421 21.79 22.84 21.46 21.69 0.05% -2.34% 0% 11010 0.2445 198.84 22.21 0% 0 0% 0 0% 0 0% 0%
20220420 21.78 21.95 21.57 21.68 -0.28% -0.46% 0% 2814 0.0613 57.49 21.78 0% 0 0% 0 0% 0 0% 0%
20220419 21.63 21.75 21.46 21.74 0.93% 0.37% 0% 2258 0.0489 44.13 21.66 0% 0 0% 0 0% 0 0% 0%
20220418 21.67 21.75 21.26 21.54 -0.51% 0.05% 0% 3340 0.0719 61.25 21.53 0% 0 0% 0 0% 0 0% 0%
20220415 21.94 21.99 21.44 21.65 -1.19% -0.09% 0% 3531 0.0765 65.09 21.67 0% 0 0% 0 0% 0 0% 0%
20220414 22.1 22.36 21.87 21.91 -0.86% -0.86% 0% 3457 0.0764 62.45 22.1 0% 0 0% 0 0% 0 0% 0%
20220413 22.19 22.2 21.6 22.1 -0.27% 0.87% 0% 3204 0.0702 54.22 21.91 0% 0 0% 0 0% 0 0% 0%
20220412 21.99 22.24 21.53 22.16 1.65% 1.47% 0% 3137 0.0685 49.04 21.84 0% 0 0% 0 0% 0 0% 0%
20220411 22.12 22.35 21.71 21.8 -2.15% -0.91% 0% 3455 0.076 52.88 22 0% 0 0% 0 0% 0 0% 0%
20220408 22.42 22.6 22.01 22.28 -1.02% 0.27% 0% 4131 0.0918 61.32 22.22 0% 0 0% 0 0% 0 0% 0%
20220407 22.79 22.94 22.42 22.51 -1.75% -0.57% 0% 3560 0.0806 50.28 22.64 0% 0 0% 0 0% 0 0% 0%
20220401 22.83 22.83 22.21 22.44 -1.06% 0.18% 0% 3897 0.0873 46.77 22.4 0% 0 0% 0 0% 0 0% 0%
20220331 22.48 22.84 22.43 22.68 0.58% 0.09% 0% 3394 0.0769 41.64 22.66 0% 0 0% 0 0% 0 0% 0%
20220330 22.67 22.67 22.14 22.55 1.12% 0.36% 0% 3129 0.0703 37 22.47 0% 0 0% 0 0% 0 0% 0%
20220329 22.74 22.88 22.13 22.3 -1.93% -0.4% 0% 4753 0.1064 53.36 22.39 0% 0 0% 0 0% 0 0% 0%
20220328 23 23 22.51 22.74 -1.94% 0.18% 0% 5133 0.1165 56.87 22.7 0% 0 0% 0 0% 0 0% 0%
20220325 23.01 23.65 22.95 23.19 0.56% -0.9% 0% 6341 0.1484 71.67 23.4 0% 0 0% 0 0% 0 0% 0%
20220324 23.12 23.38 23 23.06 -1.24% -0.39% 0% 3749 0.0868 41.46 23.15 0% 0 0% 0 0% 0 0% 0%
20220323 23.49 23.7 23.19 23.35 -0.43% -0.26% 0% 4442 0.104 46.32 23.41 0% 0 0% 0 0% 0 0% 0%
20220322 23.81 24.6 23.42 23.45 -1.26% -1.84% 0% 7911 0.189 82.02 23.89 0% 0 0% 0 0% 0 0% 0%
20220321 23.29 24.7 23 23.75 5% -0.46% 0% 12983 0.3098 139.6 23.86 0% 0 0% 0 0% 0 0% 0%
20220318 22.41 22.69 22.3 22.62 0.94% 0.35% 0% 2711 0.0611 30.22 22.54 0% 0 0% 0 0% 0 0% 0%
20220317 22.44 22.71 22.23 22.41 1.49% -0.09% 0% 4592 0.103 48.21 22.43 0% 0 0% 0 0% 0 0% 0%
20220316 21.88 22.19 21.01 22.08 1.56% 0.55% 0% 4594 0.1009 47.99 21.96 0% 0 0% 0 0% 0 0% 0%
20220315 22.86 22.86 21.68 21.74 -4.94% -2.38% 0% 5425 0.1208 54.02 22.27 0% 0 0% 0 0% 0 0% 0%
20220311 23.05 23.36 22.62 23.32 0.09% 1.57% 0% 4277 0.0982 43.37 22.96 0% 0 0% 0 0% 0 0% 0%
20220310 23.22 23.51 23.14 23.3 1.66% -0.13% 0% 4685 0.1093 47.57 23.33 0% 0 0% 0 0% 0 0% 0%
20220309 24.12 24.12 22.52 22.92 -4.9% -1.29% 0% 6387 0.1483 60.41 23.22 0% 0 0% 0 0% 0 0% 0%
20220308 24.19 24.43 23.58 24.1 -0.58% 0.54% 0% 5153 0.1235 52.5 23.97 0% 0 0% 0 0% 0 0% 0%
20220307 24.58 24.64 24.17 24.24 -1.66% -0.45% 0% 3972 0.0967 41.72 24.35 0% 0 0% 0 0% 0 0% 0%
20220304 24.7 24.8 24.52 24.65 -0.04% -0.12% 0% 4445 0.1097 46.04 24.68 0% 0 0% 0 0% 0 0% 0%
20220303 24.8 24.8 24.53 24.66 -0.08% 0.12% 0% 4556 0.1122 46.6 24.63 0% 0 0% 0 0% 0 0% 0%
20220302 24.62 24.79 24.52 24.68 -0.6% 0.08% 0% 3852 0.095 38.18 24.66 0% 0 0% 0 0% 0 0% 0%
20220301 24.71 24.95 24.6 24.83 -2.63% 0.16% 0% 9603 0.2381 84.89 24.79 0% 0 0% 0 0% 0 0% 0%
20220228 24.48 25.5 23.91 25.5 4% 4.77% 0% 6833 0.1663 60.85 24.34 0% 0 0% 0 0% 0 0% 0%
20220225 24.11 24.58 24.11 24.52 1.74% 0.78% 0% 6856 0.1668 64.38 24.33 0% 0 0% 0 0% 0 0% 0%
20220224 24.49 24.82 23.7 24.1 -1.83% -0.37% 0% 9836 0.2379 95 24.19 0% 0 0% 0 0% 0 0% 0%
20220223 24.3 24.59 24.24 24.55 1.32% 0.33% 0% 3899 0.0954 41.73 24.47 0% 0 0% 0 0% 0 0% 0%
20220222 24.6 24.72 24.16 24.23 -2.02% -0.62% 0% 4577 0.1116 49.82 24.38 0% 0 0% 0 0% 0 0% 0%
20220221 24.76 24.77 24.44 24.73 0.28% 0.16% 0% 4727 0.1167 49.44 24.69 0% 0 0% 0 0% 0 0% 0%
20220218 24.35 24.69 24.14 24.66 1.27% 0.94% 0% 5051 0.1234 47.33 24.43 0% 0 0% 0 0% 0 0% 0%
20220217 24.89 24.89 24.32 24.35 -1.7% -0.81% 0% 5426 0.1332 43.26 24.55 0% 0 0% 0 0% 0 0% 0%
20220216 24.58 24.82 24.42 24.77 1.6% 0.24% 0% 5853 0.1446 45.58 24.71 0% 0 0% 0 0% 0 0% 0%
20220215 24.3 24.67 24.13 24.38 0.33% -0.08% 0% 3733 0.0911 30.19 24.4 0% 0 0% 0 0% 0 0% 0%
20220214 24.26 24.49 24.1 24.3 0.25% -0.04% 0% 2826 0.0687 22.2 24.31 0% 0 0% 0 0% 0 0% 0%
20220211 24.32 24.56 24.2 24.24 -0.98% -0.29% 0% 3566 0.0867 24.11 24.31 0% 0 0% 0 0% 0 0% 0%
20220210 24.7 24.77 24.32 24.48 -0.85% 0.04% 0% 4413 0.108 26.04 24.47 0% 0 0% 0 0% 0 0% 0%
20220209 24.77 24.83 24.56 24.69 0.08% 0.12% 0% 4079 0.1006 23 24.66 0% 0 0% 0 0% 0 0% 0%
20211203 25.65 25.7 25.45 25.5 -0.58% -0.16% 0% 4147 0.1059 23.17 25.54 0% 0 0% 0 0% 0 0% 0%
20211202 25.96 25.99 25.62 25.65 -1.04% -0.35% 0% 4487 0.1155 25.04 25.74 0% 0 0% 0 0% 0 0% 0%
20211201 25.69 26 25.52 25.92 1.33% 0.5% 0% 5482 0.1414 30.15 25.79 0% 0 0% 0 0% 0 0% 0%
20211130 25.56 25.78 25.45 25.58 0.55% -0.43% 0% 3589 0.0922 19.57 25.69 0% 0 0% 0 0% 0 0% 0%
20211129 25.63 25.7 25.39 25.44 -1.66% -0.31% 0% 5528 0.1411 29.72 25.52 0% 0 0% 0 0% 0 0% 0%
20211126 25.8 25.93 25.7 25.87 -0.08% 0.19% 0% 5364 0.1385 27.68 25.82 0% 0 0% 0 0% 0 0% 0%
20211125 26.18 26.39 25.87 25.89 -1.6% -0.5% 0% 9817 0.2554 49.83 26.02 0% 0 0% 0 0% 0 0% 0%
20211124 25.34 26.57 25.25 26.31 3.83% 0.53% 0% 19504 0.5104 103.34 26.17 0% 0 0% 0 0% 0 0% 0%
20211123 25.11 25.49 25.04 25.34 0.72% 0.36% 0% 4503 0.1137 24.47 25.25 0% 0 0% 0 0% 0 0% 0%
20211122 25.3 25.3 25.05 25.16 0% 0.04% 0% 3650 0.0918 20.06 25.15 0% 0 0% 0 0% 0 0% 0%
20211119 25.1 25.24 24.95 25.16 0.4% 0.24% 0% 3016 0.0757 16.46 25.1 0% 0 0% 0 0% 0 0% 0%
20211118 25.25 25.47 25.06 25.06 -0.75% -0.95% 0% 4521 0.1144 23.41 25.3 0% 0 0% 0 0% 0 0% 0%
20211117 25.01 25.4 25 25.25 0.6% 0.04% 0% 5072 0.128 25.89 25.24 0% 0 0% 0 0% 0 0% 0%
20211116 25.61 25.8 25.1 25.1 -2.03% -1.3% 0% 7410 0.1884 39.56 25.43 0% 0 0% 0 0% 0 0% 0%
20211115 25.2 25.62 25.2 25.62 1.18% 0.55% 0% 7834 0.1996 40.66 25.48 0% 0 0% 0 0% 0 0% 0%
20211112 25.17 25.43 24.79 25.32 1.12% 0.76% 0% 7599 0.191 38.81 25.13 0% 0 0% 0 0% 0 0% 0%
20211111 24.95 25.38 24.83 25.04 0.76% -0.28% 0% 5866 0.1473 29.35 25.11 0% 0 0% 0 0% 0 0% 0%
20211110 24.68 24.88 24.5 24.85 1.02% 0.61% 0% 4636 0.1145 21.11 24.7 0% 0 0% 0 0% 0 0% 0%
20211109 24.6 24.78 24.53 24.6 -0.2% -0.12% 0% 3776 0.093 14.47 24.63 0% 0 0% 0 0% 0 0% 0%
20211108 25.2 25.22 24.51 24.65 -1.4% -0.36% 0% 5917 0.1464 19.37 24.74 0% 0 0% 0 0% 0 0% 0%
20211105 24.12 25.24 24.01 25 3.65% 0.6% 0% 14398 0.3578 45.61 24.85 0% 0 0% 0 0% 0 0% 0%
20211104 23.68 24.12 23.68 24.12 1.86% 0.58% 0% 6617 0.1587 20.81 23.98 0% 0 0% 0 0% 0 0% 0%
20211103 23.34 23.78 23.25 23.68 1.46% 0.81% 0% 4338 0.1019 13.11 23.49 0% 0 0% 0 0% 0 0% 0%
20211102 23.86 23.96 23.18 23.34 -2.14% -0.89% 0% 6103 0.1437 18.83 23.55 0% 0 0% 0 0% 0 0% 0%
20211101 23.51 23.86 23.29 23.85 1.4% 0.93% 0% 5312 0.1255 16.78 23.63 0% 0 0% 0 0% 0 0% 0%
20211029 23.28 23.65 23.24 23.52 1.03% 0% 0% 4720 0.111 15.04 23.52 0% 0 0% 0 0% 0 0% 0%
20211028 24.1 24.14 23.18 23.28 -3.4% -0.68% 0% 8036 0.1884 25.03 23.44 0% 0 0% 0 0% 0 0% 0%
20211027 25.01 25.01 24.02 24.1 -2.82% -0.99% 0% 7579 0.1845 24.71 24.34 0% 0 0% 0 0% 0 0% 0%
20211026 25.47 25.48 24.7 24.8 -2.55% -1% 0% 8799 0.2204 32.05 25.05 0% 0 0% 0 0% 0 0% 0%
20211025 25.73 25.92 25.4 25.45 -1.09% 0% 0% 4032 0.1026 15.58 25.45 0% 0 0% 0 0% 0 0% 0%
20211022 25.86 25.98 25.69 25.73 -0.5% -0.31% 0% 3708 0.0957 14.69 25.81 0% 0 0% 0 0% 0 0% 0%
20211021 26.19 26.2 25.86 25.86 -1.22% -0.46% 0% 5343 0.1388 20.96 25.98 0% 0 0% 0 0% 0 0% 0%
20211020 26.56 26.56 26.16 26.18 -1.13% -0.27% 0% 4091 0.1074 16.77 26.25 0% 0 0% 0 0% 0 0% 0%
20211019 26.38 26.6 26.35 26.48 0.19% 0.04% 0% 3158 0.0836 12.83 26.47 0% 0 0% 0 0% 0 0% 0%
20211018 26.48 26.54 26.11 26.43 -0.19% 0.34% 0% 3626 0.0955 14.75 26.34 0% 0 0% 0 0% 0 0% 0%
20211015 26.82 26.97 26.46 26.48 -1.41% -0.26% 0% 5329 0.1415 21.39 26.55 0% 0 0% 0 0% 0 0% 0%
20211014 26.79 27 26.68 26.86 -0.11% 0.07% 0% 3930 0.1055 16.1 26.84 0% 0 0% 0 0% 0 0% 0%
20211013 26.61 26.95 26.46 26.89 1.13% 0.67% 0% 5005 0.1337 20.96 26.71 0% 0 0% 0 0% 0 0% 0%
20211012 26.94 26.94 26.51 26.59 -0.71% -0.37% 0% 4590 0.1225 19.97 26.69 0% 0 0% 0 0% 0 0% 0%
20211011 27 27.02 26.6 26.78 -0.45% 0.04% 0% 4307 0.1153 20.77 26.77 0% 0 0% 0 0% 0 0% 0%
20211008 26.46 27.02 26.42 26.9 1.36% 0.64% 0% 6364 0.1701 30.78 26.73 0% 0 0% 0 0% 0 0% 0%
20210930 26.5 26.82 26.4 26.54 0.72% -0.26% 0% 6636 0.1766 31.88 26.61 0% 0 0% 0 0% 0 0% 0%
20210929 27.22 27.22 26.33 26.35 -3.59% -1.68% 0% 6150 0.1648 28.28 26.8 0% 0 0% 0 0% 0 0% 0%
20210928 27.25 27.43 27.11 27.33 -0.47% 0.33% 0% 4273 0.1164 19.03 27.24 0% 0 0% 0 0% 0 0% 0%
20210927 27.52 27.68 27 27.46 -0.44% 0.59% 0% 9352 0.2553 38.9 27.3 0% 0 0% 0 0% 0 0% 0%
20210924 27.8 27.86 27.58 27.58 -1.15% -0.33% 0% 5074 0.1404 20.45 27.67 0% 0 0% 0 0% 0 0% 0%
20210923 27.75 27.97 27.63 27.9 0.07% 0.43% 0% 5464 0.1518 20.15 27.78 0% 0 0% 0 0% 0 0% 0%
20210922 27.55 27.88 27.37 27.88 0.4% 1.16% 0% 4837 0.1333 15.71 27.56 0% 0 0% 0 0% 0 0% 0%
20210917 27.38 27.91 27.21 27.77 1.46% 1.02% 0% 8658 0.238 28.24 27.49 0% 0 0% 0 0% 0 0% 0%
20210916 27.68 27.83 27.37 27.37 -1.23% -0.87% 0% 7237 0.1998 17.38 27.61 0% 0 0% 0 0% 0 0% 0%
20210915 27.89 28 27.7 27.71 -1.04% -0.25% 0% 7125 0.1979 17.22 27.78 0% 0 0% 0 0% 0 0% 0%
20210914 28.2 28.37 27.89 28 -1.27% -0.32% 0% 7906 0.2221 17.59 28.09 0% 0 0% 0 0% 0 0% 0%
20210913 28.05 28.44 27.91 28.36 1.18% 0.82% 0% 10527 0.2961 24.31 28.13 0% 0 0% 0 0% 0 0% 0%
20210910 28.08 28.3 28.02 28.03 -0.25% -0.28% 0% 7728 0.2172 18.27 28.11 0% 0 0% 0 0% 0 0% 0%
20210909 28.43 28.44 28.07 28.1 -1.2% -0.32% 0% 10290 0.2901 22.86 28.19 0% 0 0% 0 0% 0 0% 0%
20210908 28.11 28.57 28.02 28.44 0.89% 0.6% 0% 12572 0.3554 26.53 28.27 0% 0 0% 0 0% 0 0% 0%
20210907 28.21 28.22 28.01 28.19 -0.18% 0.28% 0% 8945 0.2514 18.07 28.11 0% 0 0% 0 0% 0 0% 0%
20210906 28.02 28.28 27.87 28.24 0.32% 0.57% 0% 10327 0.29 20.3 28.08 0% 0 0% 0 0% 0 0% 0%
20210729 34.51 41.17 34.51 39.22 2.3% 7.6% 0% 95364 3.4764 202.78 36.45 0% 0 0% 0 0% 0 0% 0%
20210728 38.34 38.34 38.34 38.34 -10% 0% 0% 8051 0.3087 21.87 38.34 0% 0 0% 0 0% 0 0% 0%
20210727 47.33 47.33 42.6 42.6 -9.99% -2.49% 0% 33221 1.4513 79.09 43.69 0% 0 0% 0 0% 0 0% 0%
20210726 47.33 47.33 47.33 47.33 9.99% -0.06% 0% 1079 0.0511 2.33 47.36 0% 0 0% 0 0% 0 0% 0%
20210723 35.86 43.03 35.86 43.03 44.01% 0.49% 0% 3003 0.1286 2.72 42.82 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