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. 华瓷股份001216
    4. 返回上一页 刷新
股票代码（例：sz001216）       377条   (进入华瓷股份股票专站) 华瓷股份股票成本分析
相关股票: 公牛集团  欧派家居  太阳纸业  晨光股份  顾家家居  裕同科技  鸿博股份  索菲亚  慕思股份  箭牌家居  晨鸣纸业  仙鹤股份  东鹏控股  奥瑞金  岳阳林纸  志邦家居  山鹰国际  致欧科技  劲嘉股份  共创草坪  博汇纸业  紫江企业  喜临门  明月镜片  珠江钢琴  华旺科技  东风股份  浙江永强  美利云  蒙娜丽莎  宝钢包装  江山欧派  冠豪高新  好太太  新巨丰  五洲特纸  青山纸业  松霖科技  匠心家居  梦百合  华泰股份  永新股份  美盈森  
相关股吧: 603195股吧 603833股吧 002078股吧 603899股吧 603816股吧 002831股吧 002229股吧 002572股吧 001323股吧 001322股吧 000488股吧 603733股吧 003012股吧 002701股吧 600963股吧 603801股吧 600567股吧 301376股吧 002191股吧 605099股吧 600966股吧 600210股吧 603008股吧 301101股吧 002678股吧 605377股吧 601515股吧 002489股吧 000815股吧 002918股吧 601968股吧 603208股吧 600433股吧 603848股吧 301296股吧 605007股吧 600103股吧 603992股吧 301061股吧 603313股吧 600308股吧 002014股吧 002303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 12.65 12.94 12.53 12.78 2% 0.39% 0% 13101 0.1668 96.78 12.73 0% 0 0% 0 0% 0 0% 0%
20230927 12.57 12.72 12.45 12.53 -0.32% -0.16% 0% 10382 0.1303 76.48 12.55 0% 0 0% 0 0% 0 0% 0%
20230926 12.63 12.71 12.51 12.57 -0.48% -0.32% 0% 8864 0.1118 66.78 12.61 0% 0 0% 0 0% 0 0% 0%
20230925 13.02 13.02 12.59 12.63 -3% -0.79% 0% 13859 0.1764 104.92 12.73 0% 0 0% 0 0% 0 0% 0%
20230922 12.77 13.03 12.65 13.02 1.96% 1.09% 0% 9766 0.1258 71.51 12.88 0% 0 0% 0 0% 0 0% 0%
20230921 12.98 12.98 12.69 12.77 -1.01% -0.31% 0% 7684 0.0984 54.79 12.81 0% 0 0% 0 0% 0 0% 0%
20230920 12.95 13.08 12.85 12.9 -0.08% -0.46% 0% 9569 0.124 65.88 12.96 0% 0 0% 0 0% 0 0% 0%
20230919 13.25 13.25 12.88 12.91 -2.2% -0.69% 0% 10492 0.1364 70.91 13 0% 0 0% 0 0% 0 0% 0%
20230918 12.94 13.28 12.78 13.2 2.01% 0.46% 0% 13862 0.1821 88.06 13.14 0% 0 0% 0 0% 0 0% 0%
20230915 12.91 13.05 12.81 12.94 0.54% 0% 0% 11198 0.1449 64.97 12.94 0% 0 0% 0 0% 0 0% 0%
20230914 13.07 13.09 12.76 12.87 -1.61% -0.08% 0% 9924 0.1278 51.19 12.88 0% 0 0% 0 0% 0 0% 0%
20230913 13.21 13.21 12.98 13.08 -1.06% 0% 0% 8466 0.1107 42.66 13.08 0% 0 0% 0 0% 0 0% 0%
20230912 13.25 13.27 13.08 13.22 -0.08% 0.15% 0% 10031 0.1324 48.58 13.2 0% 0 0% 0 0% 0 0% 0%
20230911 13.16 13.36 13.03 13.23 1.07% -0.08% 0% 18459 0.2444 85.38 13.24 0% 0 0% 0 0% 0 0% 0%
20230908 13.24 13.24 13.02 13.09 -0.83% -0.15% 0% 13296 0.1743 58.91 13.11 0% 0 0% 0 0% 0 0% 0%
20230907 13.23 13.34 13.13 13.2 -0.45% -0.38% 0% 14182 0.1879 61.75 13.25 0% 0 0% 0 0% 0 0% 0%
20230906 13.29 13.42 13.21 13.26 -0.53% -0.15% 0% 11638 0.1546 48.37 13.28 0% 0 0% 0 0% 0 0% 0%
20230905 13.31 13.48 13.25 13.33 -0.37% -0.07% 0% 19827 0.2644 80.61 13.34 0% 0 0% 0 0% 0 0% 0%
20230904 13.23 13.49 13.12 13.38 1.13% 0.45% 0% 22933 0.3054 91.57 13.32 0% 0 0% 0 0% 0 0% 0%
20230901 12.98 13.36 12.83 13.23 2.72% 0.61% 0% 30320 0.3986 121.46 13.15 0% 0 0% 0 0% 0 0% 0%
20230831 12.84 13.03 12.75 12.88 0.7% -0.23% 0% 18881 0.2437 79.92 12.91 0% 0 0% 0 0% 0 0% 0%
20230830 12.65 12.85 12.57 12.79 1.99% 0.16% 0% 15929 0.2034 69.82 12.77 0% 0 0% 0 0% 0 0% 0%
20230829 12.12 12.56 12.12 12.54 3.64% 0.8% 0% 18662 0.2322 105.1 12.44 0% 0 0% 0 0% 0 0% 0%
20230828 12.3 12.47 12.1 12.1 2.37% -1.87% 0% 27464 0.3385 162.4 12.33 0% 0 0% 0 0% 0 0% 0%
20230825 12.1 12.21 11.78 11.82 -2.88% -1.25% 0% 19778 0.2368 99.16 11.97 0% 0 0% 0 0% 0 0% 0%
20230824 12.4 12.5 11.94 12.17 -2.09% 0.16% 0% 25999 0.3159 140.89 12.15 0% 0 0% 0 0% 0 0% 0%
20230823 12.54 12.66 12.36 12.43 -1.58% -0.56% 0% 14573 0.1821 90.58 12.5 0% 0 0% 0 0% 0 0% 0%
20230822 13.06 13.15 12.45 12.63 -3.22% -0.32% 0% 21354 0.2706 140.08 12.67 0% 0 0% 0 0% 0 0% 0%
20230821 12.88 13.17 12.85 13.05 0.69% -0.23% 0% 12544 0.1641 95.32 13.08 0% 0 0% 0 0% 0 0% 0%
20230818 12.98 13.09 12.91 12.96 -0.15% -0.46% 0% 10951 0.1426 89.64 13.02 0% 0 0% 0 0% 0 0% 0%
20230817 12.92 12.99 12.68 12.98 0.46% 1.25% 0% 9163 0.1175 73.77 12.82 0% 0 0% 0 0% 0 0% 0%
20230816 12.91 13.09 12.84 12.92 -0.23% -0.54% 0% 9480 0.1231 76.97 12.99 0% 0 0% 0 0% 0 0% 0%
20230815 12.89 12.98 12.8 12.95 0.47% 0.23% 0% 8664 0.1119 69.63 12.92 0% 0 0% 0 0% 0 0% 0%
20230814 12.86 12.9 12.66 12.89 0.08% 1.1% 0% 8367 0.1067 62.65 12.75 0% 0 0% 0 0% 0 0% 0%
20230811 13 13.04 12.87 12.88 -0.92% -0.39% 0% 8605 0.1113 62.66 12.93 0% 0 0% 0 0% 0 0% 0%
20230810 12.91 13.09 12.88 13 0.7% 0.31% 0% 7490 0.0971 69.95 12.96 0% 0 0% 0 0% 0 0% 0%
20230809 13.08 13.08 12.87 12.91 -1% -0.23% 0% 11566 0.1497 106.82 12.94 0% 0 0% 0 0% 0 0% 0%
20230808 13.15 13.17 12.97 13.04 -0.76% 0.08% 0% 9184 0.1197 64.29 13.03 0% 0 0% 0 0% 0 0% 0%
20230807 13.39 13.51 13.1 13.14 -1.2% -0.3% 0% 10886 0.1435 73.54 13.18 0% 0 0% 0 0% 0 0% 0%
20230804 13.51 13.52 13.3 13.3 -0.82% -0.45% 0% 10704 0.143 75.2 13.36 0% 0 0% 0 0% 0 0% 0%
20230803 13.46 13.49 13.33 13.41 -0.59% 0.15% 0% 7310 0.0979 51.23 13.39 0% 0 0% 0 0% 0 0% 0%
20230802 13.54 13.59 13.41 13.49 -0.44% 0.15% 0% 7859 0.1059 53.63 13.47 0% 0 0% 0 0% 0 0% 0%
20230801 13.66 13.67 13.47 13.55 -0.51% 0.15% 0% 10916 0.1477 73.65 13.53 0% 0 0% 0 0% 0 0% 0%
20230731 13.79 13.82 13.58 13.62 -0.51% -0.22% 0% 10496 0.1433 64.68 13.65 0% 0 0% 0 0% 0 0% 0%
20230728 13.47 13.77 13.47 13.69 1.63% 0.22% 0% 13216 0.1805 84.51 13.66 0% 0 0% 0 0% 0 0% 0%
20230727 13.58 13.65 13.43 13.47 -0.74% -0.44% 0% 7769 0.1051 50.62 13.53 0% 0 0% 0 0% 0 0% 0%
20230726 13.6 13.72 13.54 13.57 -0.51% -0.37% 0% 10480 0.1427 65.6 13.62 0% 0 0% 0 0% 0 0% 0%
20230725 13.48 13.68 13.46 13.64 2.1% 0.29% 0% 13091 0.178 72.53 13.6 0% 0 0% 0 0% 0 0% 0%
20230724 13.39 13.42 13.23 13.36 -0.37% 0.3% 0% 7371 0.0982 40.44 13.32 0% 0 0% 0 0% 0 0% 0%
20230721 13.48 13.54 13.38 13.41 -0.45% -0.37% 0% 9921 0.1335 53.1 13.46 0% 0 0% 0 0% 0 0% 0%
20230720 13.69 13.75 13.39 13.47 -1.61% -0.44% 0% 12694 0.1718 71.41 13.53 0% 0 0% 0 0% 0 0% 0%
20230719 13.68 13.8 13.6 13.69 -0.29% 0.07% 0% 11509 0.1575 67.22 13.68 0% 0 0% 0 0% 0 0% 0%
20230718 13.45 13.78 13.28 13.73 2.69% 0.73% 0% 30293 0.413 179.67 13.63 0% 0 0% 0 0% 0 0% 0%
20230717 13.3 13.4 13.23 13.37 0.45% 0.45% 0% 7928 0.1055 51.46 13.31 0% 0 0% 0 0% 0 0% 0%
20230714 13.4 13.45 13.28 13.31 -0.6% -0.08% 0% 8385 0.1117 51.35 13.32 0% 0 0% 0 0% 0 0% 0%
20230713 13.33 13.55 13.29 13.39 0.68% 0% 0% 16151 0.2163 97.75 13.39 0% 0 0% 0 0% 0 0% 0%
20230712 13.38 13.67 13.29 13.3 -0.37% -1.26% 0% 30419 0.4098 222.21 13.47 0% 0 0% 0 0% 0 0% 0%
20230711 13.24 13.37 13.21 13.35 0.91% 0.38% 0% 12677 0.1686 85.47 13.3 0% 0 0% 0 0% 0 0% 0%
20230710 13.02 13.3 13 13.23 0.99% 0.23% 0% 15130 0.1997 122.13 13.2 0% 0 0% 0 0% 0 0% 0%
20230707 13.03 13.13 12.91 13.1 0.46% 0.46% 0% 6550 0.0854 53.79 13.04 0% 0 0% 0 0% 0 0% 0%
20230706 13.13 13.13 12.97 13.04 -0.69% 0% 0% 7962 0.1038 51.45 13.04 0% 0 0% 0 0% 0 0% 0%
20230705 13.2 13.3 13.07 13.13 -0.38% -0.23% 0% 8329 0.1096 64.13 13.16 0% 0 0% 0 0% 0 0% 0%
20230704 13.11 13.32 13.08 13.18 0.46% -0.23% 0% 11582 0.153 71.73 13.21 0% 0 0% 0 0% 0 0% 0%
20230703 13.14 13.43 13.1 13.12 -0.3% -0.46% 0% 14388 0.1897 88 13.18 0% 0 0% 0 0% 0 0% 0%
20230630 13.16 13.25 13.11 13.16 0.38% -0.15% 0% 10834 0.1428 66.9 13.18 0% 0 0% 0 0% 0 0% 0%
20230629 12.88 13.18 12.88 13.11 1.55% 0.23% 0% 15338 0.2006 93.35 13.08 0% 0 0% 0 0% 0 0% 0%
20230628 12.83 12.94 12.57 12.91 0.62% 1.1% 0% 13427 0.1715 75.24 12.77 0% 0 0% 0 0% 0 0% 0%
20230627 12.48 12.87 12.38 12.83 3.55% 0.63% 0% 14522 0.1851 77.04 12.75 0% 0 0% 0 0% 0 0% 0%
20230626 12.63 12.63 12.36 12.39 -1.9% -0.64% 0% 11753 0.1466 61.03 12.47 0% 0 0% 0 0% 0 0% 0%
20230621 12.79 12.85 12.6 12.63 -1.25% -0.39% 0% 11102 0.1408 56.03 12.68 0% 0 0% 0 0% 0 0% 0%
20230620 13 13 12.76 12.79 -1.54% -0.31% 0% 11938 0.1532 59.08 12.83 0% 0 0% 0 0% 0 0% 0%
20230619 13.18 13.2 12.97 12.99 -1.29% -0.61% 0% 12257 0.1602 61.4 13.07 0% 0 0% 0 0% 0 0% 0%
20230616 13.25 13.26 13.1 13.16 -0.68% 0% 0% 13031 0.1715 66.2 13.16 0% 0 0% 0 0% 0 0% 0%
20230615 13.15 13.27 13.1 13.25 0.76% 0.53% 0% 13450 0.1773 66.82 13.18 0% 0 0% 0 0% 0 0% 0%
20230614 13.33 13.34 13.13 13.15 -0.83% -0.38% 0% 11083 0.1463 56.67 13.2 0% 0 0% 0 0% 0 0% 0%
20230613 13.05 13.43 12.99 13.26 1.53% 0.15% 0% 23823 0.3154 123.89 13.24 0% 0 0% 0 0% 0 0% 0%
20230612 12.89 13.11 12.54 13.06 1.63% 2.03% 0% 21316 0.2728 117.01 12.8 0% 0 0% 0 0% 0 0% 0%
20230609 13.08 13.08 12.81 12.85 -0.85% -0.31% 0% 11662 0.1503 67.85 12.89 0% 0 0% 0 0% 0 0% 0%
20230608 13.07 13.08 12.92 12.96 -1.07% -0.23% 0% 8736 0.1135 52.53 12.99 0% 0 0% 0 0% 0 0% 0%
20230607 13.06 13.16 12.84 13.1 1.79% 0.77% 0% 12199 0.1586 75.38 13 0% 0 0% 0 0% 0 0% 0%
20230606 13.12 13.12 12.87 12.87 -2.05% -0.85% 0% 10216 0.1326 64.62 12.98 0% 0 0% 0 0% 0 0% 0%
20230605 13.15 13.19 12.95 13.14 -0.08% 0.69% 0% 11633 0.1518 68.72 13.05 0% 0 0% 0 0% 0 0% 0%
20230602 12.89 13.18 12.86 13.15 2.1% 0.54% 0% 16015 0.2094 89.61 13.08 0% 0 0% 0 0% 0 0% 0%
20230601 12.84 13.02 12.71 12.88 0.7% -0.08% 0% 10183 0.1313 67.56 12.89 0% 0 0% 0 0% 0 0% 0%
20230531 13.06 13.08 12.92 13 -0.38% 0.08% 0% 11237 0.146 73.12 12.99 0% 0 0% 0 0% 0 0% 0%
20230530 12.95 13.07 12.89 13.05 0.31% 0.46% 0% 9214 0.1197 50.76 12.99 0% 0 0% 0 0% 0 0% 0%
20230529 13.12 13.18 12.87 13.01 -0.76% 0.08% 0% 14903 0.1938 82.57 13 0% 0 0% 0 0% 0 0% 0%
20230526 13.16 13.17 12.94 13.11 -0.15% 0.31% 0% 10552 0.1379 59.1 13.07 0% 0 0% 0 0% 0 0% 0%
20230525 13.16 13.18 12.93 13.13 -0.08% 0.54% 0% 14291 0.1867 76.64 13.06 0% 0 0% 0 0% 0 0% 0%
20230524 13.16 13.28 13.1 13.14 -0.53% -0.45% 0% 13153 0.1736 68.82 13.2 0% 0 0% 0 0% 0 0% 0%
20230523 13.25 13.59 13.21 13.21 -0.68% -1.49% 0% 23416 0.3141 119.15 13.41 0% 0 0% 0 0% 0 0% 0%
20230522 13.12 13.4 13.06 13.3 1.22% 0.08% 0% 21052 0.2798 107.24 13.29 0% 0 0% 0 0% 0 0% 0%
20230519 13.1 13.17 13 13.14 -0.08% 0.15% 0% 9750 0.1279 48.98 13.12 0% 0 0% 0 0% 0 0% 0%
20230518 13.05 13.18 13 13.15 1.08% 0.38% 0% 13860 0.1816 68.47 13.1 0% 0 0% 0 0% 0 0% 0%
20230517 12.91 13.03 12.81 13.01 1.01% 0.54% 0% 10960 0.1418 52.8 12.94 0% 0 0% 0 0% 0 0% 0%
20230516 12.95 13 12.84 12.88 -0.62% -0.23% 0% 9104 0.1175 43.69 12.91 0% 0 0% 0 0% 0 0% 0%
20230515 12.93 12.97 12.72 12.96 0.7% 0.7% 0% 11895 0.1531 53.67 12.87 0% 0 0% 0 0% 0 0% 0%
20230510 12.81 12.96 12.78 12.89 0.55% 0% 0% 9579 0.1235 60.57 12.89 0% 0 0% 0 0% 0 0% 0%
20230509 12.85 12.97 12.78 12.82 -0.31% -0.62% 0% 15044 0.194 66.42 12.9 0% 0 0% 0 0% 0 0% 0%
20230508 12.78 12.89 12.72 12.86 0.55% 0.31% 0% 14553 0.1865 64.37 12.82 0% 0 0% 0 0% 0 0% 0%
20230505 12.84 13 12.7 12.79 0.08% -0.39% 0% 17049 0.2189 73.59 12.84 0% 0 0% 0 0% 0 0% 0%
20230504 12.62 12.82 12.52 12.78 1.67% 0.47% 0% 16354 0.208 69.1 12.72 0% 0 0% 0 0% 0 0% 0%
20230428 12.21 12.58 12.21 12.57 2.36% 0.88% 0% 14050 0.1751 58.38 12.46 0% 0 0% 0 0% 0 0% 0%
20230427 12.21 12.43 12.15 12.28 1.49% -0.24% 0% 13717 0.1689 56.23 12.31 0% 0 0% 0 0% 0 0% 0%
20230426 12 12.2 12 12.1 -0.41% -0.08% 0% 8787 0.1064 35.78 12.11 0% 0 0% 0 0% 0 0% 0%
20230425 12.23 12.24 11.84 12.15 -0.41% 0.91% 0% 17949 0.2161 71.84 12.04 0% 0 0% 0 0% 0 0% 0%
20230424 12.1 12.3 11.9 12.2 0.58% 0.83% 0% 13927 0.1685 58.51 12.1 0% 0 0% 0 0% 0 0% 0%
20230421 12.59 12.59 12.09 12.13 -3.35% -1.06% 0% 16609 0.2037 68.92 12.26 0% 0 0% 0 0% 0 0% 0%
20230420 12.36 12.56 12.19 12.55 0.64% 1.37% 0% 16868 0.2089 72.47 12.38 0% 0 0% 0 0% 0 0% 0%
20230419 12.65 12.65 12.46 12.47 -1.5% -0.32% 0% 15280 0.1912 67.89 12.51 0% 0 0% 0 0% 0 0% 0%
20230418 12.9 12.92 12.65 12.66 -1.71% -0.47% 0% 19375 0.2465 89.14 12.72 0% 0 0% 0 0% 0 0% 0%
20230417 12.76 12.96 12.7 12.88 0.23% -0.16% 0% 16132 0.2081 76.38 12.9 0% 0 0% 0 0% 0 0% 0%
20230414 12.85 12.92 12.77 12.85 0.08% 0.08% 0% 11741 0.1508 56.95 12.84 0% 0 0% 0 0% 0 0% 0%
20230413 12.72 12.88 12.68 12.84 0.71% 0.23% 0% 15254 0.1954 72.57 12.81 0% 0 0% 0 0% 0 0% 0%
20230412 12.68 12.75 12.61 12.75 0.87% 0.24% 0% 12944 0.1647 60.31 12.72 0% 0 0% 0 0% 0 0% 0%
20230411 12.58 12.66 12.45 12.64 0.64% 0.64% 0% 10808 0.1357 45.88 12.56 0% 0 0% 0 0% 0 0% 0%
20230410 12.81 12.82 12.5 12.56 -1.95% -0.4% 0% 21509 0.2713 73.08 12.61 0% 0 0% 0 0% 0 0% 0%
20230407 12.66 12.85 12.65 12.81 0.79% 0.39% 0% 11935 0.1523 35.36 12.76 0% 0 0% 0 0% 0 0% 0%
20230406 12.77 12.84 12.65 12.71 -1.09% -0.08% 0% 13940 0.1773 40.99 12.72 0% 0 0% 0 0% 0 0% 0%
20230404 13.05 13.05 12.69 12.85 -1.15% 0.08% 0% 20459 0.2626 59.84 12.84 0% 0 0% 0 0% 0 0% 0%
20230403 12.85 13.05 12.84 13 0.93% 0.46% 0% 18241 0.236 55.05 12.94 0% 0 0% 0 0% 0 0% 0%
20230331 12.84 12.95 12.79 12.88 0.39% -0.08% 0% 13705 0.1766 40.9 12.89 0% 0 0% 0 0% 0 0% 0%
20230330 12.96 12.97 12.69 12.83 -0.93% 0.16% 0% 16855 0.2159 49.41 12.81 0% 0 0% 0 0% 0 0% 0%
20230329 12.93 13.03 12.83 12.95 0.08% 0.08% 0% 17379 0.2248 51.48 12.94 0% 0 0% 0 0% 0 0% 0%
20230328 13.23 13.23 12.86 12.94 -1.67% -0.31% 0% 27726 0.3598 80.69 12.98 0% 0 0% 0 0% 0 0% 0%
20230327 13.86 13.86 13.06 13.16 -5.26% -1.13% 0% 63755 0.8485 185.57 13.31 0% 0 0% 0 0% 0 0% 0%
20230324 14.07 14.55 13.89 13.89 -1.28% -1.84% 0% 61653 0.8723 219.68 14.15 0% 0 0% 0 0% 0 0% 0%
20230323 13.98 14.13 13.92 14.07 0.36% 0.5% 0% 13203 0.1849 66.55 14 0% 0 0% 0 0% 0 0% 0%
20230322 13.96 14.17 13.94 14.02 0.07% -0.14% 0% 17018 0.239 68.79 14.04 0% 0 0% 0 0% 0 0% 0%
20230321 13.76 14.01 13.76 14.01 1.23% 0.65% 0% 14212 0.1978 56.43 13.92 0% 0 0% 0 0% 0 0% 0%
20230320 13.78 13.89 13.71 13.84 0.58% 0.22% 0% 15954 0.2203 59.41 13.81 0% 0 0% 0 0% 0 0% 0%
20230317 13.7 13.82 13.65 13.76 0.81% 0% 0% 12881 0.1772 45.9 13.76 0% 0 0% 0 0% 0 0% 0%
20230316 13.85 13.89 13.61 13.65 -1.8% -0.58% 0% 16006 0.2198 51.59 13.73 0% 0 0% 0 0% 0 0% 0%
20230315 13.78 13.94 13.73 13.9 1.46% 0.22% 0% 20818 0.2887 65.31 13.87 0% 0 0% 0 0% 0 0% 0%
20230314 14 14.22 13.61 13.7 -2.07% -1.01% 0% 35226 0.4876 112.75 13.84 0% 0 0% 0 0% 0 0% 0%
20230313 13.85 14.27 13.85 13.99 0.29% 0.21% 0% 17831 0.249 62.05 13.96 0% 0 0% 0 0% 0 0% 0%
20230310 14.13 14.19 13.91 13.95 -1.41% -0.5% 0% 17274 0.2422 60.84 14.02 0% 0 0% 0 0% 0 0% 0%
20230309 14.26 14.35 14.15 14.15 -0.28% -0.63% 0% 17260 0.2457 62.98 14.24 0% 0 0% 0 0% 0 0% 0%
20230308 14.05 14.32 14.03 14.19 0.92% 0.21% 0% 15447 0.2188 56.05 14.16 0% 0 0% 0 0% 0 0% 0%
20230307 14.36 14.43 14.04 14.06 -2.5% -1.13% 0% 27808 0.3953 95.23 14.22 0% 0 0% 0 0% 0 0% 0%
20230306 14.63 14.63 14.27 14.42 -1.57% 0% 0% 29653 0.4276 104.89 14.42 0% 0 0% 0 0% 0 0% 0%
20230303 14.95 14.99 14.58 14.65 -2.01% -0.34% 0% 41425 0.609 154.59 14.7 0% 0 0% 0 0% 0 0% 0%
20230302 15.17 15.28 14.92 14.95 -1.06% -0.73% 0% 24642 0.3712 102.94 15.06 0% 0 0% 0 0% 0 0% 0%
20230301 15.1 15.13 14.99 15.11 0.13% 0.2% 0% 13842 0.2087 57.2 15.08 0% 0 0% 0 0% 0 0% 0%
20230228 14.99 15.16 14.95 15.09 0.53% 0.27% 0% 13700 0.2062 54.9 15.05 0% 0 0% 0 0% 0 0% 0%
20230227 15.2 15.25 14.97 15.01 -1.25% -0.79% 0% 16260 0.246 61.47 15.13 0% 0 0% 0 0% 0 0% 0%
20230224 15.21 15.27 15.11 15.2 -0.07% 0.13% 0% 13336 0.2025 49.07 15.18 0% 0 0% 0 0% 0 0% 0%
20230223 15.41 15.42 15.11 15.21 -0.65% -0.07% 0% 18751 0.2853 67.51 15.22 0% 0 0% 0 0% 0 0% 0%
20230222 14.9 15.4 14.89 15.31 2.13% 0.46% 0% 34040 0.5189 121.43 15.24 0% 0 0% 0 0% 0 0% 0%
20230221 14.96 15.21 14.91 14.99 0.13% -0.4% 0% 22871 0.3441 86.72 15.05 0% 0 0% 0 0% 0 0% 0%
20230220 14.72 15 14.52 14.97 1.77% 1.01% 0% 20374 0.3019 77.71 14.82 0% 0 0% 0 0% 0 0% 0%
20230217 14.7 15 14.7 14.71 -0.34% -0.81% 0% 19564 0.2901 76.47 14.83 0% 0 0% 0 0% 0 0% 0%
20230216 15.33 15.42 14.68 14.76 -3.59% -1.86% 0% 29147 0.4383 113.67 15.04 0% 0 0% 0 0% 0 0% 0%
20230215 15.28 15.41 15.21 15.31 0.39% 0.07% 0% 21599 0.3305 86.33 15.3 0% 0 0% 0 0% 0 0% 0%
20230214 15.13 15.39 15.1 15.25 1.06% 0.07% 0% 28030 0.4272 111.54 15.24 0% 0 0% 0 0% 0 0% 0%
20230213 14.95 15.15 14.92 15.09 0.94% 0% 0% 21576 0.3256 87.88 15.09 0% 0 0% 0 0% 0 0% 0%
20230210 15.1 15.15 14.93 14.95 -1.25% -0.53% 0% 17125 0.2574 66.92 15.03 0% 0 0% 0 0% 0 0% 0%
20230209 14.92 15.15 14.84 15.14 1.54% 0.33% 0% 20767 0.3133 82.79 15.09 0% 0 0% 0 0% 0 0% 0%
20230208 15.11 15.16 14.91 14.91 -1.32% -0.67% 0% 14798 0.2221 58.94 15.01 0% 0 0% 0 0% 0 0% 0%
20230207 15.08 15.14 15.01 15.11 0.27% 0.33% 0% 15284 0.2302 61.35 15.06 0% 0 0% 0 0% 0 0% 0%
20230206 15.1 15.25 15.04 15.07 -0.79% -0.26% 0% 13200 0.1995 52.68 15.11 0% 0 0% 0 0% 0 0% 0%
20230203 15.31 15.31 15.03 15.19 -0.78% 0.33% 0% 19245 0.2914 73.16 15.14 0% 0 0% 0 0% 0 0% 0%
20230202 15.29 15.34 15.2 15.31 0.13% 0.2% 0% 20451 0.3125 79.1 15.28 0% 0 0% 0 0% 0 0% 0%
20230201 15.2 15.3 15.07 15.29 0.59% 0.53% 0% 21008 0.3195 79.89 15.21 0% 0 0% 0 0% 0 0% 0%
20230131 15.25 15.25 15.04 15.2 -0.46% 0.46% 0% 19503 0.2951 71.71 15.13 0% 0 0% 0 0% 0 0% 0%
20230130 14.97 15.31 14.91 15.27 2.9% 0.46% 0% 30449 0.4629 102.18 15.2 0% 0 0% 0 0% 0 0% 0%
20230120 14.69 14.88 14.64 14.84 0.88% 0.47% 0% 17417 0.2572 57.72 14.77 0% 0 0% 0 0% 0 0% 0%
20230119 14.87 14.87 14.67 14.71 -1.28% -0.14% 0% 19941 0.2937 82.09 14.73 0% 0 0% 0 0% 0 0% 0%
20230118 14.91 14.93 14.77 14.9 -0.07% 0.34% 0% 11578 0.1719 36.24 14.85 0% 0 0% 0 0% 0 0% 0%
20230117 15 15.06 14.8 14.91 -0.6% 0% 0% 15093 0.2251 41.16 14.91 0% 0 0% 0 0% 0 0% 0%
20230116 15.03 15.12 14.88 15 -0.86% 0.07% 0% 19199 0.2878 45.6 14.99 0% 0 0% 0 0% 0 0% 0%
20230113 14.9 15.22 14.85 15.13 1.34% 0.53% 0% 17410 0.262 42.23 15.05 0% 0 0% 0 0% 0 0% 0%
20230112 15.17 15.19 14.72 14.93 -1.58% 0.27% 0% 26079 0.3884 60.93 14.89 0% 0 0% 0 0% 0 0% 0%
20230111 15.34 15.63 15.15 15.17 -1.62% -0.78% 0% 28360 0.4335 69.93 15.29 0% 0 0% 0 0% 0 0% 0%
20230110 15 15.53 14.96 15.42 2.59% 0.78% 0% 46071 0.7048 116.94 15.3 0% 0 0% 0 0% 0 0% 0%
20230109 14.77 15.09 14.71 15.03 1.83% 0.4% 0% 27163 0.4067 72.25 14.97 0% 0 0% 0 0% 0 0% 0%
20230106 14.88 14.91 14.65 14.76 -0.07% -0.07% 0% 19242 0.2842 48.46 14.77 0% 0 0% 0 0% 0 0% 0%
20230105 14.98 15.04 14.77 14.77 -1.07% -0.81% 0% 28618 0.426 68.5 14.89 0% 0 0% 0 0% 0 0% 0%
20230104 14.61 15.15 14.6 14.93 1.7% -0.2% 0% 60849 0.9104 139.34 14.96 0% 0 0% 0 0% 0 0% 0%
20230103 13.68 14.77 13.54 14.68 7.55% 2.44% 0% 75194 1.0774 182.24 14.33 0% 0 0% 0 0% 0 0% 0%
20221230 13.61 13.76 13.37 13.65 0.37% 0.66% 0% 18571 0.2519 59.38 13.56 0% 0 0% 0 0% 0 0% 0%
20221229 13.65 14.02 13.53 13.6 -0.66% -0.8% 0% 29892 0.4097 82.09 13.71 0% 0 0% 0 0% 0 0% 0%
20221228 13.86 13.86 13.66 13.69 -1.86% -0.22% 0% 18452 0.2531 52.53 13.72 0% 0 0% 0 0% 0 0% 0%
20221227 14.19 14.19 13.85 13.95 -1.06% -0.07% 0% 17542 0.2448 50.67 13.96 0% 0 0% 0 0% 0 0% 0%
20221226 13.71 14.18 13.71 14.1 2.1% 0.36% 0% 23105 0.3246 66.7 14.05 0% 0 0% 0 0% 0 0% 0%
20221223 14.38 14.74 13.59 13.81 -4.69% -2.13% 0% 48177 0.6798 139.26 14.11 0% 0 0% 0 0% 0 0% 0%
20221222 14.76 14.88 14.37 14.49 -0.62% -0.69% 0% 46219 0.6743 150.39 14.59 0% 0 0% 0 0% 0 0% 0%
20221221 14.29 14.88 13.83 14.58 2.82% 1.53% 0% 57426 0.8247 201.74 14.36 0% 0 0% 0 0% 0 0% 0%
20221220 14.08 14.43 13.96 14.18 0.78% 0.14% 0% 18285 0.259 71.74 14.16 0% 0 0% 0 0% 0 0% 0%
20221219 14.34 14.45 14.04 14.07 -1.95% -0.92% 0% 14082 0.1999 52.53 14.2 0% 0 0% 0 0% 0 0% 0%
20221216 14.4 14.49 14.21 14.35 -1.17% 0.14% 0% 18451 0.2644 63.48 14.33 0% 0 0% 0 0% 0 0% 0%
20221215 14.6 14.86 14.49 14.52 0.07% -0.68% 0% 19170 0.2803 62.38 14.62 0% 0 0% 0 0% 0 0% 0%
20221214 14.6 14.76 14.43 14.51 -0.75% -0.34% 0% 19565 0.2849 69.51 14.56 0% 0 0% 0 0% 0 0% 0%
20221213 14.67 14.84 14.56 14.62 -0.27% -0.61% 0% 20001 0.2943 54.72 14.71 0% 0 0% 0 0% 0 0% 0%
20221212 14.62 14.79 14.48 14.66 0.69% -0.07% 0% 22888 0.3357 54.97 14.67 0% 0 0% 0 0% 0 0% 0%
20221209 14.61 14.67 14.47 14.56 -0.27% -0.14% 0% 18227 0.2658 42.73 14.58 0% 0 0% 0 0% 0 0% 0%
20221208 14.7 14.75 14.52 14.6 -0.61% -0.21% 0% 17906 0.262 42.31 14.63 0% 0 0% 0 0% 0 0% 0%
20221207 14.69 14.89 14.61 14.69 0% -0.34% 0% 21286 0.3137 49.19 14.74 0% 0 0% 0 0% 0 0% 0%
20221206 14.76 15.08 14.56 14.69 -0.54% -0.68% 0% 31878 0.4715 72.11 14.79 0% 0 0% 0 0% 0 0% 0%
20221205 14.76 14.88 14.48 14.77 0.07% 0.82% 0% 36958 0.5416 81.65 14.65 0% 0 0% 0 0% 0 0% 0%
20221202 14.53 14.85 14.44 14.76 1.86% 0.27% 0% 37394 0.5503 85.72 14.72 0% 0 0% 0 0% 0 0% 0%
20221201 14.71 14.84 14.44 14.49 -1.02% -1.02% 0% 41504 0.6076 91.89 14.64 0% 0 0% 0 0% 0 0% 0%
20221130 14.51 14.8 14.41 14.64 0.9% 0.07% 0% 57299 0.8383 130.6 14.63 0% 0 0% 0 0% 0 0% 0%
20221129 13.95 14.6 13.92 14.51 3.64% 1.11% 0% 69041 0.9907 162.45 14.35 0% 0 0% 0 0% 0 0% 0%
20221128 13.81 14.09 13.6 14 0.65% 1.38% 0% 30860 0.4262 74.46 13.81 0% 0 0% 0 0% 0 0% 0%
20221125 14.06 14.19 13.9 13.91 -1.83% -0.64% 0% 19029 0.2665 45.72 14 0% 0 0% 0 0% 0 0% 0%
20221124 13.88 14.34 13.81 14.17 2.76% -0.07% 0% 32782 0.4649 77.82 14.18 0% 0 0% 0 0% 0 0% 0%
20221123 14.17 14.17 13.67 13.79 -3.02% -0.51% 0% 34131 0.473 80.71 13.86 0% 0 0% 0 0% 0 0% 0%
20221122 14.25 14.51 14.2 14.22 -0.35% -0.97% 0% 41763 0.5998 108.14 14.36 0% 0 0% 0 0% 0 0% 0%
20221121 14.39 14.52 14.12 14.27 -0.97% -0.42% 0% 25866 0.3706 70.68 14.33 0% 0 0% 0 0% 0 0% 0%
20221118 14.25 14.65 14.17 14.41 1.48% -0.35% 0% 50467 0.7296 139.51 14.46 0% 0 0% 0 0% 0 0% 0%
20221117 14.55 14.55 14.03 14.2 -1.05% -0.07% 0% 33234 0.4723 90.94 14.21 0% 0 0% 0 0% 0 0% 0%
20221116 14.44 14.48 14.14 14.35 -1.1% 0.42% 0% 35190 0.5027 99.12 14.29 0% 0 0% 0 0% 0 0% 0%
20221115 14.24 14.63 14.11 14.51 1.68% 0.9% 0% 43492 0.6254 123.08 14.38 0% 0 0% 0 0% 0 0% 0%
20221114 13.9 14.33 13.9 14.27 2.81% 0.49% 0% 36187 0.5139 103.23 14.2 0% 0 0% 0 0% 0 0% 0%
20221111 14.08 14.18 13.85 13.88 0.58% -0.79% 0% 26138 0.3658 75.79 13.99 0% 0 0% 0 0% 0 0% 0%
20221110 14.06 14.2 13.77 13.8 -2.54% -1% 0% 25253 0.352 71.85 13.94 0% 0 0% 0 0% 0 0% 0%
20221109 14.22 14.27 14.12 14.16 -0.77% -0.21% 0% 14480 0.2054 38.86 14.19 0% 0 0% 0 0% 0 0% 0%
20221108 14.27 14.4 14.08 14.27 -0.35% 0.42% 0% 20917 0.2973 43.99 14.21 0% 0 0% 0 0% 0 0% 0%
20221107 14.4 14.55 14.27 14.32 -0.49% -0.42% 0% 24291 0.3493 44.62 14.38 0% 0 0% 0 0% 0 0% 0%
20221104 14.2 14.69 14.19 14.39 1.48% -0.07% 0% 43875 0.6319 77.34 14.4 0% 0 0% 0 0% 0 0% 0%
20221103 14.2 14.35 14.17 14.18 -0.35% -0.42% 0% 23866 0.3399 44.53 14.24 0% 0 0% 0 0% 0 0% 0%
20221102 14.26 14.38 14.18 14.23 -0.35% -0.28% 0% 28163 0.4018 51.87 14.27 0% 0 0% 0 0% 0 0% 0%
20221101 14.08 14.35 14 14.28 1.28% 0.49% 0% 34325 0.4877 63.23 14.21 0% 0 0% 0 0% 0 0% 0%
20221031 13.62 14.12 13.6 14.1 3.68% 1.08% 0% 30107 0.4199 54.63 13.95 0% 0 0% 0 0% 0 0% 0%
20221028 14.21 14.31 13.6 13.6 -4.83% -2.65% 0% 32286 0.4509 57.15 13.97 0% 0 0% 0 0% 0 0% 0%
20221027 14.16 14.62 14.15 14.29 -0.69% -0.69% 0% 49578 0.7132 85.65 14.39 0% 0 0% 0 0% 0 0% 0%
20221026 14.68 14.82 14.13 14.39 1.7% -0.35% 0% 107614 1.5537 188.29 14.44 0% 0 0% 0 0% 0 0% 0%
20221025 13.75 14.5 13.44 14.15 1.87% 1.07% 0% 86961 1.2172 166.39 14 0% 0 0% 0 0% 0 0% 0%
20221024 13.8 14.18 13.5 13.89 0.29% 0.51% 0% 51542 0.7122 110.4 13.82 0% 0 0% 0 0% 0 0% 0%
20221021 13.81 13.91 13.75 13.85 0.36% 0.14% 0% 15301 0.2116 34.33 13.83 0% 0 0% 0 0% 0 0% 0%
20221020 13.85 13.96 13.53 13.8 0.66% 0.36% 0% 36775 0.5056 76.56 13.75 0% 0 0% 0 0% 0 0% 0%
20221019 13.85 14.05 13.71 13.71 -1.15% -1.15% 0% 36054 0.5001 68.35 13.87 0% 0 0% 0 0% 0 0% 0%
20221018 13.9 14.19 13.85 13.87 -0.22% -0.72% 0% 38267 0.5345 67.01 13.97 0% 0 0% 0 0% 0 0% 0%
20221017 13.95 14.39 13.79 13.9 -0.5% -0.93% 0% 44170 0.6195 67.12 14.03 0% 0 0% 0 0% 0 0% 0%
20220720 14.18 14.28 13.93 14.09 0.43% 0.21% 0% 75867 1.0668 98.01 14.06 0% 0 0% 0 0% 0 0% 0%
20220719 13.92 14.08 13.85 14.03 -1.54% 0.43% 0% 82351 1.1505 113.87 13.97 0% 0 0% 0 0% 0 0% 0%
20220718 13.61 14.4 13.08 14.25 1.64% 3.64% 0% 173044 2.3797 255.14 13.75 0% 0 0% 0 0% 0 0% 0%
20220715 13.8 14.71 13.44 14.02 4.86% -0.43% 0% 243297 3.4265 471.51 14.08 0% 0 0% 0 0% 0 0% 0%
20220714 12.53 13.37 12.52 13.37 10.04% 2.53% 0% 74354 0.9695 231.88 13.04 0% 0 0% 0 0% 0 0% 0%
20220713 11.94 12.18 11.85 12.15 1.76% 1.08% 0% 18432 0.2216 60.79 12.02 0% 0 0% 0 0% 0 0% 0%
20220712 12.3 12.31 11.91 11.94 -3.24% -1% 0% 19758 0.2383 61.33 12.06 0% 0 0% 0 0% 0 0% 0%
20220711 12.41 12.42 12.17 12.34 -0.88% 0.57% 0% 15856 0.1945 45.16 12.27 0% 0 0% 0 0% 0 0% 0%
20220708 12.47 12.58 12.38 12.45 0.65% -0.24% 0% 16559 0.2067 44.94 12.48 0% 0 0% 0 0% 0 0% 0%
20220707 12.36 12.55 12.34 12.37 -0.48% -0.4% 0% 19031 0.2363 49.55 12.42 0% 0 0% 0 0% 0 0% 0%
20220706 12.59 12.68 12.26 12.43 -1.97% 0% 0% 22696 0.2821 59.98 12.43 0% 0 0% 0 0% 0 0% 0%
20220705 12.77 12.94 12.52 12.68 -0.7% -0.47% 0% 26782 0.3412 74.08 12.74 0% 0 0% 0 0% 0 0% 0%
20220704 12.75 12.88 12.62 12.77 0.39% 0.24% 0% 17862 0.2275 49.33 12.74 0% 0 0% 0 0% 0 0% 0%
20220701 12.82 12.92 12.68 12.72 -1.01% -0.39% 0% 20082 0.2565 54.4 12.77 0% 0 0% 0 0% 0 0% 0%
20220630 12.79 13.05 12.77 12.85 0.47% -0.46% 0% 22650 0.2923 62.68 12.91 0% 0 0% 0 0% 0 0% 0%
20220629 13.18 13.19 12.79 12.79 -2.89% -1.24% 0% 30748 0.3983 86.96 12.95 0% 0 0% 0 0% 0 0% 0%
20220628 12.78 13.19 12.63 13.17 2.97% 1.62% 0% 43997 0.5702 125.04 12.96 0% 0 0% 0 0% 0 0% 0%
20220627 12.8 12.9 12.73 12.79 0.31% -0.16% 0% 22378 0.2867 68.73 12.81 0% 0 0% 0 0% 0 0% 0%
20220624 12.55 12.85 12.54 12.75 1.67% 0.39% 0% 29388 0.3733 96.64 12.7 0% 0 0% 0 0% 0 0% 0%
20220623 12.49 12.57 12.4 12.54 1.21% 0.24% 0% 17719 0.2216 61.42 12.51 0% 0 0% 0 0% 0 0% 0%
20220622 12.67 12.68 12.36 12.39 -2.06% -0.8% 0% 18706 0.2337 64.35 12.49 0% 0 0% 0 0% 0 0% 0%
20220621 12.72 12.88 12.51 12.65 -0.16% -0.08% 0% 32234 0.4081 109.04 12.66 0% 0 0% 0 0% 0 0% 0%
20220620 12.45 12.75 12.43 12.67 1.93% 0.4% 0% 30080 0.3797 102.62 12.62 0% 0 0% 0 0% 0 0% 0%
20220617 12.28 12.58 12.22 12.43 0% 0.24% 0% 23879 0.2961 79.91 12.4 0% 0 0% 0 0% 0 0% 0%
20220616 12.45 12.55 12.37 12.43 -0.16% -0.16% 0% 25502 0.3175 82.65 12.45 0% 0 0% 0 0% 0 0% 0%
20220615 12.46 12.57 12.28 12.45 0.89% 0% 0% 32901 0.4097 107.89 12.45 0% 0 0% 0 0% 0 0% 0%
20220614 12.24 12.35 11.96 12.34 -0.24% 1.23% 0% 21736 0.265 68.34 12.19 0% 0 0% 0 0% 0 0% 0%
20220613 12.33 12.43 12.2 12.37 0.24% 0.24% 0% 15817 0.1952 51.09 12.34 0% 0 0% 0 0% 0 0% 0%
20220610 12.2 12.35 12.1 12.34 1.06% 0.33% 0% 16166 0.1988 50.44 12.3 0% 0 0% 0 0% 0 0% 0%
20220609 12.48 12.5 12.15 12.21 -2.24% -0.73% 0% 18047 0.2219 56.09 12.3 0% 0 0% 0 0% 0 0% 0%
20220608 12.58 12.74 12.31 12.49 -0.95% -0.16% 0% 21795 0.2726 66.36 12.51 0% 0 0% 0 0% 0 0% 0%
20220607 12.82 12.87 12.51 12.61 -0.47% -0.24% 0% 23521 0.2973 68.75 12.64 0% 0 0% 0 0% 0 0% 0%
20220606 12.43 12.69 12.43 12.67 1.44% 0.48% 0% 29226 0.3685 85.08 12.61 0% 0 0% 0 0% 0 0% 0%
20220602 12.38 12.58 12.28 12.49 1.79% 0.4% 0% 33521 0.4171 99.03 12.44 0% 0 0% 0 0% 0 0% 0%
20220601 12.24 12.36 12.19 12.27 -0.57% -0.08% 0% 19699 0.2419 60.25 12.28 0% 0 0% 0 0% 0 0% 0%
20220531 12.04 12.53 11.96 12.34 2.32% 0.82% 0% 33595 0.4113 101.31 12.24 0% 0 0% 0 0% 0 0% 0%
20220530 12.04 12.11 11.88 12.06 0% 0.5% 0% 15604 0.1872 48.97 12 0% 0 0% 0 0% 0 0% 0%
20220527 12.03 12.18 11.95 12.06 1.09% -0.17% 0% 19215 0.2322 60.2 12.08 0% 0 0% 0 0% 0 0% 0%
20220526 12 12 11.72 11.93 0% 0.51% 0% 13171 0.1563 40.95 11.87 0% 0 0% 0 0% 0 0% 0%
20220525 11.6 11.93 11.6 11.93 3.29% 1.36% 0% 17524 0.2063 52.24 11.77 0% 0 0% 0 0% 0 0% 0%
20220524 12.36 12.36 11.55 11.55 -6.7% -3.27% 0% 37322 0.4458 109.79 11.94 0% 0 0% 0 0% 0 0% 0%
20220523 12.2 12.46 12.19 12.38 1.23% 0.73% 0% 17670 0.2172 56.88 12.29 0% 0 0% 0 0% 0 0% 0%
20220520 12.18 12.28 12.13 12.23 0.41% 0.25% 0% 18792 0.2293 60.25 12.2 0% 0 0% 0 0% 0 0% 0%
20220519 12.09 12.27 12.03 12.18 -0.65% 0.25% 0% 19899 0.2417 60.6 12.15 0% 0 0% 0 0% 0 0% 0%
20220518 11.99 12.32 11.89 12.26 3.29% 0.74% 0% 29987 0.365 85.01 12.17 0% 0 0% 0 0% 0 0% 0%
20220517 11.99 12.1 11.78 11.87 -1.41% -0.08% 0% 22650 0.269 59.43 11.88 0% 0 0% 0 0% 0 0% 0%
20220516 12.24 12.25 12.01 12.04 -0.82% -0.74% 0% 19764 0.2397 50.96 12.13 0% 0 0% 0 0% 0 0% 0%
20220513 12.3 12.46 12.09 12.14 -0.08% -0.82% 0% 22108 0.2705 54.26 12.24 0% 0 0% 0 0% 0 0% 0%
20220512 12.09 12.32 12.03 12.15 -0.25% -0.08% 0% 25240 0.3068 58.49 12.16 0% 0 0% 0 0% 0 0% 0%
20220511 12.47 12.48 12.11 12.18 -0.41% -1.22% 0% 30939 0.3815 65.73 12.33 0% 0 0% 0 0% 0 0% 0%
20220510 11.77 12.23 11.71 12.23 1.24% 0.91% 0% 19068 0.2311 38.1 12.12 0% 0 0% 0 0% 0 0% 0%
20220509 11.88 12.15 11.88 12.08 1% 0.17% 0% 26686 0.3217 52.04 12.06 0% 0 0% 0 0% 0 0% 0%
20220506 11.69 12.2 11.45 11.96 1.7% 0.42% 0% 37829 0.4507 72.17 11.91 0% 0 0% 0 0% 0 0% 0%
20220505 11.47 11.92 11.3 11.76 3.8% 0.43% 0% 41366 0.4842 78.27 11.71 0% 0 0% 0 0% 0 0% 0%
20220429 11 11.44 11 11.33 4.33% 0.71% 0% 44416 0.4995 78.89 11.25 0% 0 0% 0 0% 0 0% 0%
20220428 11.55 11.55 10.96 11.07 -4.82% -0.98% 0% 32574 0.3641 56.89 11.18 0% 0 0% 0 0% 0 0% 0%
20220427 11.22 11.66 10.88 11.63 1.66% 3.93% 0% 37843 0.4235 66.38 11.19 0% 0 0% 0 0% 0 0% 0%
20220426 12.03 12.28 11.31 11.44 -6.92% -2.8% 0% 42824 0.5039 80.94 11.77 0% 0 0% 0 0% 0 0% 0%
20220425 13.4 13.58 12.22 12.29 -9.5% -3.53% 0% 66514 0.8471 139.17 12.74 0% 0 0% 0 0% 0 0% 0%
20220422 12.98 13.59 12.72 13.58 5.27% 1.8% 0% 51254 0.6838 124.23 13.34 0% 0 0% 0 0% 0 0% 0%
20220421 12.99 13.35 12.8 12.9 -0.77% -1.6% 0% 27650 0.3625 72.63 13.11 0% 0 0% 0 0% 0 0% 0%
20220420 13.04 13.21 12.94 13 -0.61% -0.54% 0% 22949 0.2999 62.65 13.07 0% 0 0% 0 0% 0 0% 0%
20220419 12.84 13.19 12.75 13.08 1.87% 0.69% 0% 28160 0.3657 76.98 12.99 0% 0 0% 0 0% 0 0% 0%
20220418 12.3 12.95 12.17 12.84 3.63% 1.58% 0% 45358 0.5733 120.85 12.64 0% 0 0% 0 0% 0 0% 0%
20220415 12.57 12.67 12.25 12.39 1.23% -0.08% 0% 36302 0.4503 104.94 12.4 0% 0 0% 0 0% 0 0% 0%
20220414 12.21 12.38 12.12 12.24 -0.08% -0.16% 0% 16711 0.2048 51.26 12.26 0% 0 0% 0 0% 0 0% 0%
20220413 12.38 12.45 12.22 12.25 -1.69% -0.57% 0% 12316 0.1517 36.94 12.32 0% 0 0% 0 0% 0 0% 0%
20220412 12.25 12.48 12.03 12.46 1.71% 1.55% 0% 19733 0.2421 53.44 12.27 0% 0 0% 0 0% 0 0% 0%
20220411 12.82 12.92 12.14 12.25 -4.89% -1.61% 0% 22947 0.2858 65.07 12.45 0% 0 0% 0 0% 0 0% 0%
20220408 13.05 13.19 12.81 12.88 -1.6% -0.46% 0% 20059 0.2596 59.15 12.94 0% 0 0% 0 0% 0 0% 0%
20220407 13.47 13.47 13.06 13.09 -2.82% -0.76% 0% 19764 0.2607 58.59 13.19 0% 0 0% 0 0% 0 0% 0%
20220401 13.5 13.57 13.22 13.23 -3.22% -0.82% 0% 31211 0.4164 89.24 13.34 0% 0 0% 0 0% 0 0% 0%
20220331 13.44 13.85 13.44 13.67 1.86% 0.15% 0% 32356 0.4418 95.58 13.65 0% 0 0% 0 0% 0 0% 0%
20220330 13.38 13.48 13.24 13.42 1.28% 0.3% 0% 19618 0.2625 55.08 13.38 0% 0 0% 0 0% 0 0% 0%
20220329 13.7 13.74 13.06 13.25 -2% -0.75% 0% 28606 0.3819 77.22 13.35 0% 0 0% 0 0% 0 0% 0%
20220328 13.81 13.89 13.49 13.52 -2.52% -1.1% 0% 40287 0.5506 110.16 13.67 0% 0 0% 0 0% 0 0% 0%
20220325 13.64 14.53 13.64 13.87 1.99% -0.72% 0% 59379 0.8295 169.71 13.97 0% 0 0% 0 0% 0 0% 0%
20220324 13.61 13.71 13.53 13.6 -1.09% -0.07% 0% 21215 0.2887 63.01 13.61 0% 0 0% 0 0% 0 0% 0%
20220323 13.69 13.86 13.6 13.75 0.22% 0.07% 0% 25255 0.3471 67.67 13.74 0% 0 0% 0 0% 0 0% 0%
20220322 13.62 13.79 13.45 13.72 0.51% 0.66% 0% 22920 0.3125 59.63 13.63 0% 0 0% 0 0% 0 0% 0%
20220321 13.43 13.73 13.41 13.65 1.04% 0.52% 0% 32705 0.4441 83.55 13.58 0% 0 0% 0 0% 0 0% 0%
20220318 13.25 13.6 13.21 13.51 1.5% 0.3% 0% 28365 0.3821 74.26 13.47 0% 0 0% 0 0% 0 0% 0%
20220317 13.09 13.63 13.08 13.31 3.1% -0.3% 0% 44068 0.5882 115.1 13.35 0% 0 0% 0 0% 0 0% 0%
20220316 12.79 13.09 12.39 12.91 2.22% 0.86% 0% 34815 0.4455 92.9 12.8 0% 0 0% 0 0% 0 0% 0%
20220315 13.49 13.49 12.6 12.63 -5.89% -3.44% 0% 33375 0.4367 92.92 13.08 0% 0 0% 0 0% 0 0% 0%
20220311 13.3 13.53 12.9 13.47 -0.66% 2.12% 0% 33190 0.4379 94.45 13.19 0% 0 0% 0 0% 0 0% 0%
20220310 13.84 13.94 13.55 13.56 -0.73% -1.38% 0% 37917 0.5215 110.72 13.75 0% 0 0% 0 0% 0 0% 0%
20220309 13.52 14.12 13.03 13.66 1.04% 0.37% 0% 59807 0.8137 157.69 13.61 0% 0 0% 0 0% 0 0% 0%
20220308 14.14 14.18 13.33 13.52 -3.84% -1.24% 0% 32699 0.4477 93.36 13.69 0% 0 0% 0 0% 0 0% 0%
20220307 14.32 14.36 13.97 14.06 -2.36% -0.64% 0% 26336 0.3726 73.03 14.15 0% 0 0% 0 0% 0 0% 0%
20220304 14.39 14.49 14.31 14.4 -0.89% 0% 0% 20699 0.298 55.86 14.4 0% 0 0% 0 0% 0 0% 0%
20220303 14.72 14.77 14.48 14.53 -1.02% -0.34% 0% 21994 0.3207 55.54 14.58 0% 0 0% 0 0% 0 0% 0%
20220302 14.56 14.77 14.51 14.68 0.27% 0.27% 0% 20136 0.2948 45.37 14.64 0% 0 0% 0 0% 0 0% 0%
20220301 14.53 14.69 14.47 14.64 1.1% 0.34% 0% 24914 0.3634 50.07 14.59 0% 0 0% 0 0% 0 0% 0%
20220228 14.46 14.6 14.2 14.48 -0.82% 0.63% 0% 25648 0.369 49.88 14.39 0% 0 0% 0 0% 0 0% 0%
20220225 14.63 14.89 14.56 14.6 0.97% -0.82% 0% 35174 0.5177 67.56 14.72 0% 0 0% 0 0% 0 0% 0%
20220224 15.11 15.29 14.21 14.46 -5.37% -1.77% 0% 62269 0.9165 118.9 14.72 0% 0 0% 0 0% 0 0% 0%
20220223 15.2 15.3 15.04 15.28 1.19% 0.53% 0% 28836 0.4383 58.17 15.2 0% 0 0% 0 0% 0 0% 0%
20220222 15.28 15.34 14.86 15.1 -2.45% 0.27% 0% 49016 0.7381 92.55 15.06 0% 0 0% 0 0% 0 0% 0%
20220221 15.61 15.61 15.33 15.48 -0.83% 0.45% 0% 37347 0.5756 61.85 15.41 0% 0 0% 0 0% 0 0% 0%
20220218 15.63 15.73 15.45 15.61 -1.7% 0.19% 0% 42623 0.6642 55.57 15.58 0% 0 0% 0 0% 0 0% 0%
20220217 16 16.28 15.8 15.88 -0.75% -0.81% 0% 64833 1.0382 69.95 16.01 0% 0 0% 0 0% 0 0% 0%
20220216 15.45 16.15 15.42 16 2.83% 0.82% 0% 65007 1.0319 57.55 15.87 0% 0 0% 0 0% 0 0% 0%
20220215 15.52 15.75 15.25 15.56 0.39% 0.39% 0% 31877 0.494 22.69 15.5 0% 0 0% 0 0% 0 0% 0%
20220214 15.74 16.1 15.45 15.5 0.06% -1.34% 0% 39465 0.6198 23.02 15.71 0% 0 0% 0 0% 0 0% 0%
20220211 15.62 15.77 15.39 15.49 -2.21% -0.45% 0% 35914 0.5589 19.51 15.56 0% 0 0% 0 0% 0 0% 0%
20220210 15.9 16.07 15.64 15.84 -1.61% 0.32% 0% 48739 0.7695 25.03 15.79 0% 0 0% 0 0% 0 0% 0%
20220209 16.15 16.38 15.65 16.1 0.81% 0.69% 0% 56569 0.9048 27.49 15.99 0% 0 0% 0 0% 0 0% 0%
20211203 18.01 18.32 17.8 17.95 -2.02% -0.33% 0% 105294 1.8966 55.83 18.01 0% 0 0% 0 0% 0 0% 0%
20211202 18.8 19.26 18.15 18.32 -4.18% -1.72% 0% 165734 3.09 90.91 18.64 0% 0 0% 0 0% 0 0% 0%
20211201 18.43 19.22 18.1 19.12 5.11% 2.47% 0% 192086 3.5846 105.44 18.66 0% 0 0% 0 0% 0 0% 0%
20211130 18.16 18.97 18.01 18.19 -0.05% -1.52% 0% 221729 4.0947 117.15 18.47 0% 0 0% 0 0% 0 0% 0%
20211129 18 18.49 17.49 18.2 -1.25% 1.22% 0% 267496 4.8107 132.77 17.98 0% 0 0% 0 0% 0 0% 0%
20211126 16.91 18.43 16.91 18.43 10.03% 0.71% 0% 306709 5.612 163.18 18.3 0% 0 0% 0 0% 0 0% 0%
20211125 17.7 17.8 15.86 16.75 -4.94% -1.7% 0% 137312 2.3399 75.32 17.04 0% 0 0% 0 0% 0 0% 0%
20211124 17.46 17.97 17.28 17.62 -0.73% 0.34% 0% 148029 2.5989 85.24 17.56 0% 0 0% 0 0% 0 0% 0%
20211123 16.83 17.76 16.73 17.75 4.6% 2.78% 0% 170043 2.9364 98.79 17.27 0% 0 0% 0 0% 0 0% 0%
20211122 16.63 17.13 16.5 16.97 1.43% 0.47% 0% 113775 1.9222 66.79 16.89 0% 0 0% 0 0% 0 0% 0%
20211119 16.4 17.08 16.32 16.73 -0.89% 0.36% 0% 121365 2.0227 67.01 16.67 0% 0 0% 0 0% 0 0% 0%
20211118 17.25 17.9 16.88 16.88 -2.88% -2.26% 0% 185622 3.2058 103.52 17.27 0% 0 0% 0 0% 0 0% 0%
20211117 17.28 17.55 16.88 17.38 -3.71% 0.81% 0% 260697 4.4938 148.19 17.24 0% 0 0% 0 0% 0 0% 0%
20211116 16.3 18.05 16.11 18.05 9.99% 2.91% 0% 302738 5.3111 189.77 17.54 0% 0 0% 0 0% 0 0% 0%
20211115 16.11 16.88 15.71 16.41 3.8% 0.37% 0% 178878 2.9244 117.16 16.35 0% 0 0% 0 0% 0 0% 0%
20211112 15.29 15.98 15.1 15.81 2.73% 1.22% 0% 145817 2.2776 94.02 15.62 0% 0 0% 0 0% 0 0% 0%
20211111 15.21 15.83 15.1 15.39 0.92% -0.39% 0% 110251 1.703 70.04 15.45 0% 0 0% 0 0% 0 0% 0%
20211110 15.45 15.49 14.92 15.25 -2.24% 0.59% 0% 114588 1.7368 68.51 15.16 0% 0 0% 0 0% 0 0% 0%
20211109 15.54 15.85 15.36 15.6 -2.5% 0.19% 0% 123471 1.9219 68.21 15.57 0% 0 0% 0 0% 0 0% 0%
20211108 16.53 16.53 15.46 16 -3.85% 1.2% 0% 205367 3.2468 96.5 15.81 0% 0 0% 0 0% 0 0% 0%
20211105 14.92 16.64 14.92 16.64 9.98% 4.46% 0% 170163 2.7106 80.94 15.93 0% 0 0% 0 0% 0 0% 0%
20211104 14.85 15.49 14.8 15.13 1.89% -0.39% 0% 157176 2.3882 65.37 15.19 0% 0 0% 0 0% 0 0% 0%
20211103 14.42 14.88 14.01 14.85 1.64% 3.05% 0% 133723 1.9267 56.54 14.41 0% 0 0% 0 0% 0 0% 0%
20211102 14.56 15.15 14.51 14.61 1.25% -0.81% 0% 151189 2.2267 69.25 14.73 0% 0 0% 0 0% 0 0% 0%
20211101 14.81 14.9 14.3 14.43 -4.37% -0.69% 0% 151422 2.2002 73.09 14.53 0% 0 0% 0 0% 0 0% 0%
20211029 14.81 15.88 14.71 15.09 0.33% -1.31% 0% 146537 2.2412 71.8 15.29 0% 0 0% 0 0% 0 0% 0%
20211028 15.9 16.09 15 15.04 -8.24% -3.16% 0% 174883 2.7153 83.82 15.53 0% 0 0% 0 0% 0 0% 0%
20211027 16.06 17.82 16 16.39 -7.82% 0.12% 0% 281287 4.6035 137.24 16.37 0% 0 0% 0 0% 0 0% 0%
20211026 20 20.68 17.78 17.78 -9.97% -6.47% 0% 387624 7.3671 233.03 19.01 0% 0 0% 0 0% 0 0% 0%
20211025 18.8 19.75 18.56 19.75 10.03% 2.76% 0% 161614 3.1067 133.07 19.22 0% 0 0% 0 0% 0 0% 0%
20211022 16.88 17.95 14.91 17.95 9.99% 9.92% 0% 353069 5.7656 262.55 16.33 0% 0 0% 0 0% 0 0% 0%
20211021 16.32 16.32 16.32 16.32 9.97% -0.12% 0% 2583 0.0422 3.9 16.34 0% 0 0% 0 0% 0 0% 0%
20211020 14.84 14.84 14.84 14.84 10.01% -0.07% 0% 2397 0.0356 2.09 14.85 0% 0 0% 0 0% 0 0% 0%
20211019 11.24 13.49 11.24 13.49 43.97% 0.45% 0% 8781 0.1179 3.52 13.43 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