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. 龙源电力001289
    4. 返回上一页 刷新
股票代码（例：sz001289）       342条   (进入龙源电力股票专站) 龙源电力股票成本分析
相关股票: 长江电力  龙源电力  中国广核  中国核电  三峡能源  华能水电  华能国际  国投电力  国电电力  川投能源  浙能电力  华电国际  新奥股份  大唐发电  桂冠电力  新天绿能  陕西能源  粤电力Ａ  申能股份  深圳能源  南网储能  湖北能源  江苏国信  上海电力  浙江新能  内蒙华电  太阳能  南网能源  福能股份  广州发展  节能风电  京能电力  粤 水 电  广宇发展  深圳燃气  协鑫能科  华电能源  川能动力  九丰能源  三峡水利  林洋能源  皖能电力  涪陵电力  
相关股吧: 600900股吧 001289股吧 003816股吧 601985股吧 600905股吧 600025股吧 600011股吧 600886股吧 600795股吧 600674股吧 600023股吧 600027股吧 600803股吧 601991股吧 600236股吧 600956股吧 001286股吧 000539股吧 600642股吧 000027股吧 600995股吧 000883股吧 002608股吧 600021股吧 600032股吧 600863股吧 000591股吧 003035股吧 600483股吧 600098股吧 601016股吧 600578股吧 002060股吧 000537股吧 601139股吧 002015股吧 600726股吧 000155股吧 605090股吧 600116股吧 601222股吧 000543股吧 600452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 19.51 19.95 19.35 19.9 2.37% 0.61% 0% 29111 0.5757 130.3 19.78 0% 0 0% 0 0% 0 0% 0%
20230927 19.37 19.55 19.3 19.44 0.67% -0.05% 0% 19003 0.3696 90.33 19.45 0% 0 0% 0 0% 0 0% 0%
20230926 19.02 19.38 18.97 19.31 1.31% 0.26% 0% 18461 0.3555 89.14 19.26 0% 0 0% 0 0% 0 0% 0%
20230925 19.13 19.27 19 19.06 -0.42% -0.37% 0% 16923 0.3237 83.37 19.13 0% 0 0% 0 0% 0 0% 0%
20230922 18.57 19.17 18.57 19.14 2.08% 1.11% 0% 19051 0.3607 89.65 18.93 0% 0 0% 0 0% 0 0% 0%
20230921 18.97 19.1 18.66 18.75 -0.9% -0.69% 0% 28055 0.5297 127.84 18.88 0% 0 0% 0 0% 0 0% 0%
20230920 18.88 19.02 18.78 18.92 -0.37% -0.11% 0% 11058 0.2094 51.09 18.94 0% 0 0% 0 0% 0 0% 0%
20230919 18.96 19.05 18.83 18.99 -0.21% 0.37% 0% 12106 0.229 54.66 18.92 0% 0 0% 0 0% 0 0% 0%
20230918 18.96 19.17 18.91 19.03 -0.37% 0.11% 0% 13876 0.2638 62.81 19.01 0% 0 0% 0 0% 0 0% 0%
20230915 19.4 19.4 19.03 19.1 -1.44% -0.31% 0% 13588 0.2603 58.69 19.16 0% 0 0% 0 0% 0 0% 0%
20230914 19.25 19.5 19.18 19.38 0.52% 0.05% 0% 15362 0.2975 64.46 19.37 0% 0 0% 0 0% 0 0% 0%
20230913 19.23 19.53 19.17 19.28 -0.26% -0.16% 0% 16612 0.3207 67.43 19.31 0% 0 0% 0 0% 0 0% 0%
20230912 19.39 19.65 19.31 19.33 -0.67% -0.57% 0% 14471 0.2813 56.01 19.44 0% 0 0% 0 0% 0 0% 0%
20230911 19.61 19.87 19.39 19.46 -0.15% -0.66% 0% 22193 0.4348 84.36 19.59 0% 0 0% 0 0% 0 0% 0%
20230908 19.26 19.8 19.17 19.49 0.26% -0.05% 0% 23042 0.4493 84.39 19.5 0% 0 0% 0 0% 0 0% 0%
20230907 19.54 19.69 19.34 19.44 -0.1% -0.31% 0% 25557 0.4984 95.88 19.5 0% 0 0% 0 0% 0 0% 0%
20230906 19.63 19.66 19.37 19.46 -0.71% 0.1% 0% 14787 0.2875 56.67 19.44 0% 0 0% 0 0% 0 0% 0%
20230905 19.83 19.93 19.49 19.6 -0.46% -0.25% 0% 14117 0.2774 55.86 19.65 0% 0 0% 0 0% 0 0% 0%
20230904 20.07 20.08 19.6 19.69 -1.2% -0.15% 0% 24449 0.4821 96.5 19.72 0% 0 0% 0 0% 0 0% 0%
20230901 19.82 19.98 19.69 19.93 1.17% 0.3% 0% 20579 0.409 84.57 19.87 0% 0 0% 0 0% 0 0% 0%
20230831 19.78 20 19.53 19.7 0.2% -0.25% 0% 20122 0.3975 84.44 19.75 0% 0 0% 0 0% 0 0% 0%
20230830 19.59 20.15 19.5 19.66 1.13% -0.56% 0% 28165 0.5567 116.74 19.77 0% 0 0% 0 0% 0 0% 0%
20230829 19 19.49 18.93 19.44 2.32% 0.62% 0% 19549 0.3777 80.04 19.32 0% 0 0% 0 0% 0 0% 0%
20230828 19.51 19.9 18.86 19 1.5% -2.26% 0% 31050 0.6036 133.29 19.44 0% 0 0% 0 0% 0 0% 0%
20230825 18.42 18.92 18.3 18.72 0.65% 0% 0% 18572 0.3477 82.07 18.72 0% 0 0% 0 0% 0 0% 0%
20230824 19.04 19.14 18.56 18.6 -2.31% -0.59% 0% 20142 0.3769 90.46 18.71 0% 0 0% 0 0% 0 0% 0%
20230823 19.04 19.16 18.87 19.04 -0.21% 0% 0% 15145 0.2883 72.45 19.04 0% 0 0% 0 0% 0 0% 0%
20230822 19.18 19.36 18.72 19.08 -0.37% 0.53% 0% 19579 0.3716 90.83 18.98 0% 0 0% 0 0% 0 0% 0%
20230821 19.33 19.53 19.08 19.15 -0.62% -0.36% 0% 16621 0.3194 77.83 19.22 0% 0 0% 0 0% 0 0% 0%
20230818 19.67 19.74 19.27 19.27 -2.03% -1.13% 0% 14379 0.2802 68.79 19.49 0% 0 0% 0 0% 0 0% 0%
20230817 19.28 19.81 18.95 19.67 2.23% 1.18% 0% 23935 0.4652 109.37 19.44 0% 0 0% 0 0% 0 0% 0%
20230816 19.69 19.76 19.2 19.24 -2.43% -0.62% 0% 15756 0.3051 75.64 19.36 0% 0 0% 0 0% 0 0% 0%
20230815 19.82 20.03 19.59 19.72 -0.5% -0.25% 0% 12908 0.2552 63.49 19.77 0% 0 0% 0 0% 0 0% 0%
20230814 19.22 19.89 19.14 19.82 2.27% 1.64% 0% 24749 0.4825 112.84 19.5 0% 0 0% 0 0% 0 0% 0%
20230811 19.77 19.86 19.49 19.5 -1.32% -0.86% 0% 15635 0.3075 70.64 19.67 0% 0 0% 0 0% 0 0% 0%
20230810 19.62 19.79 19.51 19.76 0.61% 0.36% 0% 12111 0.2385 45.25 19.69 0% 0 0% 0 0% 0 0% 0%
20230809 19.82 19.88 19.54 19.64 -1.06% 0.1% 0% 20624 0.4047 69.86 19.62 0% 0 0% 0 0% 0 0% 0%
20230808 20.16 20.3 19.77 19.85 -1.54% -0.5% 0% 21074 0.4204 82.15 19.95 0% 0 0% 0 0% 0 0% 0%
20230807 20.22 20.24 19.9 20.16 -0.2% 0.4% 0% 15004 0.3013 56.7 20.08 0% 0 0% 0 0% 0 0% 0%
20230804 20.44 20.67 20.15 20.2 0% -0.74% 0% 22986 0.4677 87.06 20.35 0% 0 0% 0 0% 0 0% 0%
20230803 20.18 20.32 20.05 20.2 0.25% -0.1% 0% 14758 0.2984 56.2 20.22 0% 0 0% 0 0% 0 0% 0%
20230802 20.2 20.23 19.93 20.15 -0.35% 0.45% 0% 17887 0.3589 65.32 20.06 0% 0 0% 0 0% 0 0% 0%
20230801 20.16 20.46 20.08 20.22 0.4% -0.1% 0% 28080 0.5683 101.1 20.24 0% 0 0% 0 0% 0 0% 0%
20230731 20.01 20.22 19.99 20.14 0.65% 0.15% 0% 27416 0.5512 94.99 20.11 0% 0 0% 0 0% 0 0% 0%
20230728 19.81 20.08 19.55 20.01 0.45% 0.96% 0% 34408 0.6821 117.27 19.82 0% 0 0% 0 0% 0 0% 0%
20230727 20.38 20.69 19.88 19.92 -2.4% -1.43% 0% 34263 0.6926 117.42 20.21 0% 0 0% 0 0% 0 0% 0%
20230726 20.63 20.71 20.38 20.41 -1.07% -0.49% 0% 17383 0.3566 58.92 20.51 0% 0 0% 0 0% 0 0% 0%
20230725 20.45 20.68 20.3 20.63 0.78% 0.54% 0% 28887 0.5929 90.75 20.52 0% 0 0% 0 0% 0 0% 0%
20230724 20.4 20.48 20.12 20.47 0.39% 0.84% 0% 18000 0.3654 50.68 20.3 0% 0 0% 0 0% 0 0% 0%
20230721 20.22 20.39 20.02 20.39 0.64% 0.94% 0% 20385 0.4117 50.94 20.2 0% 0 0% 0 0% 0 0% 0%
20230720 20.5 20.5 20.06 20.26 -0.88% 0.1% 0% 20682 0.4186 47.81 20.24 0% 0 0% 0 0% 0 0% 0%
20230719 20.36 20.46 20.14 20.44 0.54% 0.74% 0% 22672 0.46 50.61 20.29 0% 0 0% 0 0% 0 0% 0%
20230718 20.71 20.71 20.05 20.33 -1.88% 0.25% 0% 34358 0.6967 67.26 20.28 0% 0 0% 0 0% 0 0% 0%
20230717 20.8 20.89 20.45 20.72 -0.48% 0.05% 0% 27639 0.5725 51.35 20.71 0% 0 0% 0 0% 0 0% 0%
20230714 20.7 20.93 20.39 20.82 0.19% 0.43% 0% 35654 0.7392 58.13 20.73 0% 0 0% 0 0% 0 0% 0%
20230713 20.48 20.8 20.2 20.78 1.46% 0.63% 0% 38199 0.7887 57.07 20.65 0% 0 0% 0 0% 0 0% 0%
20230712 20.38 20.58 20.1 20.48 0.49% 0.34% 0% 39696 0.81 55.13 20.41 0% 0 0% 0 0% 0 0% 0%
20230711 20.84 20.84 20.11 20.38 -2.3% 0.3% 0% 62318 1.2663 75.17 20.32 0% 0 0% 0 0% 0 0% 0%
20230710 21.16 21.65 20.81 20.86 -1.42% -1.28% 0% 57690 1.219 71.66 21.13 0% 0 0% 0 0% 0 0% 0%
20230707 20.82 21.18 20.65 21.16 1.63% 0.81% 0% 50949 1.0694 56.02 20.99 0% 0 0% 0 0% 0 0% 0%
20230706 20.93 21.19 20.75 20.82 -0.95% -0.34% 0% 37763 0.7888 39.43 20.89 0% 0 0% 0 0% 0 0% 0%
20230705 21.28 21.66 20.88 21.02 -0.99% -1.36% 0% 79693 1.6982 87.35 21.31 0% 0 0% 0 0% 0 0% 0%
20230704 21.56 21.56 20.88 21.23 -1.71% 0.62% 0% 70265 1.4828 75.1 21.1 0% 0 0% 0 0% 0 0% 0%
20230703 22.49 22.49 21.51 21.6 -4% -0.87% 0% 93837 2.0446 104.51 21.79 0% 0 0% 0 0% 0 0% 0%
20230630 22 22.6 21.8 22.5 1.31% 0.31% 0% 80157 1.7981 94.54 22.43 0% 0 0% 0 0% 0 0% 0%
20230629 21.98 22.47 21.35 22.21 0.05% 1.18% 0% 94788 2.081 114.83 21.95 0% 0 0% 0 0% 0 0% 0%
20230628 21.59 22.49 21.43 22.2 2.64% 0.36% 0% 109642 2.4257 141.97 22.12 0% 0 0% 0 0% 0 0% 0%
20230627 22.02 22.03 21.1 21.63 -2.17% 0.65% 0% 91446 1.9653 122.18 21.49 0% 0 0% 0 0% 0 0% 0%
20230626 20.45 22.5 20.35 22.11 6.86% 1.7% 0% 151638 3.2966 196.32 21.74 0% 0 0% 0 0% 0 0% 0%
20230621 20.47 21.12 20.31 20.69 1.07% -0.72% 0% 60198 1.2546 83.14 20.84 0% 0 0% 0 0% 0 0% 0%
20230620 20.48 20.59 20.07 20.47 0.69% 0.2% 0% 45322 0.9259 60.1 20.43 0% 0 0% 0 0% 0 0% 0%
20230619 20.88 21 20.31 20.33 -2.63% -1.12% 0% 53224 1.0943 64.52 20.56 0% 0 0% 0 0% 0 0% 0%
20230616 20.78 21.1 20.58 20.88 -0.05% -0.24% 0% 58642 1.2273 67.4 20.93 0% 0 0% 0 0% 0 0% 0%
20230615 20.46 20.89 19.98 20.89 2.15% 1.61% 0% 70920 1.4582 74.17 20.56 0% 0 0% 0 0% 0 0% 0%
20230614 20.76 20.83 20.28 20.45 -1.02% 0.15% 0% 38967 0.7957 36.18 20.42 0% 0 0% 0 0% 0 0% 0%
20230613 20.77 20.84 20.28 20.66 -0.77% 0.44% 0% 43017 0.885 36.91 20.57 0% 0 0% 0 0% 0 0% 0%
20230612 21.22 21.22 20.6 20.82 -2.35% -0.24% 0% 61310 1.2797 47.35 20.87 0% 0 0% 0 0% 0 0% 0%
20230609 20.6 21.47 20.35 21.32 3.55% 0.99% 0% 112909 2.3839 80.3 21.11 0% 0 0% 0 0% 0 0% 0%
20230608 20.1 20.72 20.08 20.59 1.58% 0.68% 0% 68508 1.4007 46.87 20.45 0% 0 0% 0 0% 0 0% 0%
20230607 20 20.31 19.81 20.27 0.2% 0.9% 0% 77290 1.5529 47.8 20.09 0% 0 0% 0 0% 0 0% 0%
20230606 21 21.21 19.85 20.23 -4.8% -0.54% 0% 121681 2.475 69.28 20.34 0% 0 0% 0 0% 0 0% 0%
20230605 20.69 21.35 20.37 21.25 2.36% 1.38% 0% 112812 2.3641 60.84 20.96 0% 0 0% 0 0% 0 0% 0%
20230602 21.01 21.25 20.61 20.76 -1.14% -0.72% 0% 122596 2.5638 65.14 20.91 0% 0 0% 0 0% 0 0% 0%
20230601 20.66 21.4 20.15 21 1.01% 0.86% 0% 167157 3.4806 99.13 20.82 0% 0 0% 0 0% 0 0% 0%
20230531 20.5 20.8 20.3 20.79 0.73% 1.41% 0% 120618 2.4732 75.81 20.5 0% 0 0% 0 0% 0 0% 0%
20230530 20.18 21.19 19.9 20.64 0.83% 0.34% 0% 185299 3.8122 116.54 20.57 0% 0 0% 0 0% 0 0% 0%
20230529 19.57 20.64 19.32 20.47 5.62% 2.2% 0% 201043 4.0265 135.08 20.03 0% 0 0% 0 0% 0 0% 0%
20230526 20.07 20.3 19.32 19.38 -4.34% -0.77% 0% 144321 2.8186 101.13 19.53 0% 0 0% 0 0% 0 0% 0%
20230525 19.79 20.4 19.52 20.26 1.25% 0.65% 0% 208116 4.1904 161.6 20.13 0% 0 0% 0 0% 0 0% 0%
20230524 19.78 20.9 19.78 20.01 0.55% -1.09% 0% 235378 4.7627 206.75 20.23 0% 0 0% 0 0% 0 0% 0%
20230523 20.4 20.4 19.71 19.9 -0.15% -0.65% 0% 276969 5.5473 289.63 20.03 0% 0 0% 0 0% 0 0% 0%
20230522 18.09 19.93 18.03 19.93 9.99% 2.05% 0% 144665 2.8258 196.49 19.53 0% 0 0% 0 0% 0 0% 0%
20230519 18.3 18.43 18.12 18.12 -1.63% -0.77% 0% 39193 0.7155 58 18.26 0% 0 0% 0 0% 0 0% 0%
20230518 18.94 18.94 18.38 18.42 -2.02% -0.65% 0% 56707 1.0513 87.21 18.54 0% 0 0% 0 0% 0 0% 0%
20230517 18.9 18.97 18.5 18.8 0.48% 0.48% 0% 48183 0.9017 77.65 18.71 0% 0 0% 0 0% 0 0% 0%
20230516 18.6 18.88 18.43 18.71 -0.37% 0.27% 0% 64638 1.2062 105.19 18.66 0% 0 0% 0 0% 0 0% 0%
20230515 19.19 19.3 18.46 18.78 -2.14% 0.37% 0% 114524 2.1433 200.37 18.71 0% 0 0% 0 0% 0 0% 0%
20230510 18.41 18.66 18.34 18.41 0.55% -0.65% 0% 44804 0.83 99.52 18.53 0% 0 0% 0 0% 0 0% 0%
20230509 18.65 19.06 18.28 18.31 -1.82% -1.66% 0% 67880 1.2637 143.86 18.62 0% 0 0% 0 0% 0 0% 0%
20230508 18.31 18.74 18.21 18.65 1.8% 0.21% 0% 52192 0.9713 118.47 18.61 0% 0 0% 0 0% 0 0% 0%
20230505 18.19 18.59 18.1 18.32 0.71% -0.16% 0% 49299 0.9047 115.01 18.35 0% 0 0% 0 0% 0 0% 0%
20230504 17.83 18.47 17.79 18.19 0.89% -0.38% 0% 49310 0.9002 116.41 18.26 0% 0 0% 0 0% 0 0% 0%
20230428 17.88 18.1 17.73 18.03 0.39% 0.67% 0% 30585 0.5479 71.67 17.91 0% 0 0% 0 0% 0 0% 0%
20230427 17.86 18.18 17.76 17.96 1.01% -0.33% 0% 38646 0.6965 76.92 18.02 0% 0 0% 0 0% 0 0% 0%
20230426 17.35 18.05 17.2 17.78 2.66% 0.17% 0% 45902 0.8148 88.33 17.75 0% 0 0% 0 0% 0 0% 0%
20230425 17.45 17.62 17.08 17.32 -0.74% 0.29% 0% 25644 0.4429 48.03 17.27 0% 0 0% 0 0% 0 0% 0%
20230424 17.68 17.85 17.31 17.45 -1.69% -0.68% 0% 35037 0.6157 64.28 17.57 0% 0 0% 0 0% 0 0% 0%
20230421 17.8 18.15 17.68 17.75 -0.28% -0.67% 0% 32036 0.5725 55.03 17.87 0% 0 0% 0 0% 0 0% 0%
20230420 18.2 18.2 17.61 17.8 -1.98% 0.17% 0% 40784 0.7246 70.58 17.77 0% 0 0% 0 0% 0 0% 0%
20230419 18.07 18.3 17.86 18.16 1.17% 0.39% 0% 32093 0.5807 57.74 18.09 0% 0 0% 0 0% 0 0% 0%
20230418 18.22 18.29 17.9 17.95 -1.32% -0.22% 0% 39810 0.716 68.36 17.99 0% 0 0% 0 0% 0 0% 0%
20230417 18.2 18.39 18.11 18.19 -0.27% -0.16% 0% 36448 0.6641 61.75 18.22 0% 0 0% 0 0% 0 0% 0%
20230414 17.48 18.5 17.42 18.24 4.47% 1% 0% 98846 1.7847 165.53 18.06 0% 0 0% 0 0% 0 0% 0%
20230413 17.63 17.76 17.46 17.46 -0.17% -0.85% 0% 34239 0.603 60.32 17.61 0% 0 0% 0 0% 0 0% 0%
20230412 17.55 17.74 17.33 17.49 -0.63% 0.11% 0% 34965 0.6108 59.22 17.47 0% 0 0% 0 0% 0 0% 0%
20230411 17.72 17.74 17.41 17.6 -0.62% 0.51% 0% 30935 0.5418 44.07 17.51 0% 0 0% 0 0% 0 0% 0%
20230410 17.19 18.05 17.15 17.71 3.03% 0.45% 0% 73454 1.2952 194.38 17.63 0% 0 0% 0 0% 0 0% 0%
20230407 17.07 17.22 17.07 17.19 0.76% 0.17% 0% 17666 0.3031 49.9 17.16 0% 0 0% 0 0% 0 0% 0%
20230406 17.16 17.16 17.02 17.06 -0.7% 0% 0% 19262 0.3287 53.53 17.06 0% 0 0% 0 0% 0 0% 0%
20230404 17.34 17.35 17 17.18 -0.69% 0.53% 0% 44630 0.7629 123.37 17.09 0% 0 0% 0 0% 0 0% 0%
20230403 17.47 17.47 17.22 17.3 -0.75% 0.12% 0% 38933 0.6729 114.01 17.28 0% 0 0% 0 0% 0 0% 0%
20230331 17.55 17.59 17.36 17.43 -0.46% -0.11% 0% 21850 0.3812 64.79 17.45 0% 0 0% 0 0% 0 0% 0%
20230330 17.3 17.62 17.22 17.51 1.1% 0.11% 0% 33800 0.5911 95.94 17.49 0% 0 0% 0 0% 0 0% 0%
20230329 17.38 17.46 17.27 17.32 -0.35% -0.17% 0% 25761 0.447 73.5 17.35 0% 0 0% 0 0% 0 0% 0%
20230328 17.6 17.68 17.32 17.38 -1.47% -0.63% 0% 30619 0.5356 87.79 17.49 0% 0 0% 0 0% 0 0% 0%
20230327 18.29 18.29 17.52 17.64 -3.5% -0.68% 0% 63685 1.131 181.21 17.76 0% 0 0% 0 0% 0 0% 0%
20230324 18.07 18.53 18.07 18.28 1.22% -0.16% 0% 38072 0.6971 115.17 18.31 0% 0 0% 0 0% 0 0% 0%
20230323 18.05 18.13 18 18.06 -0.66% 0.11% 0% 19957 0.3601 61.81 18.04 0% 0 0% 0 0% 0 0% 0%
20230322 18.02 18.23 18 18.18 0.66% 0.33% 0% 19665 0.3564 62.61 18.12 0% 0 0% 0 0% 0 0% 0%
20230321 18.22 18.31 17.88 18.06 -0.44% 0.22% 0% 25431 0.4583 79.47 18.02 0% 0 0% 0 0% 0 0% 0%
20230320 18.31 18.55 18.14 18.14 -1.04% -1.31% 0% 34057 0.6259 105.94 18.38 0% 0 0% 0 0% 0 0% 0%
20230317 18.06 18.53 17.91 18.33 2.23% 0.11% 0% 35703 0.6538 113.96 18.31 0% 0 0% 0 0% 0 0% 0%
20230316 18.14 18.31 17.8 17.93 -1.21% -0.83% 0% 28132 0.5086 89.03 18.08 0% 0 0% 0 0% 0 0% 0%
20230315 18.04 18.28 17.85 18.15 1.23% 0.44% 0% 25784 0.4658 83.26 18.07 0% 0 0% 0 0% 0 0% 0%
20230314 17.84 18.05 17.54 17.93 0.67% 0.56% 0% 37620 0.6707 116.27 17.83 0% 0 0% 0 0% 0 0% 0%
20230313 18.1 18.2 17.6 17.81 -1.6% -0.22% 0% 53003 0.9461 173.06 17.85 0% 0 0% 0 0% 0 0% 0%
20230310 18.43 18.45 18.1 18.1 -2.32% -0.66% 0% 21621 0.3939 81.18 18.22 0% 0 0% 0 0% 0 0% 0%
20230309 18.46 18.6 18.35 18.53 0.65% 0.16% 0% 18492 0.3421 67.99 18.5 0% 0 0% 0 0% 0 0% 0%
20230308 18.4 18.59 18.32 18.41 -0.38% -0.16% 0% 24566 0.4531 87.19 18.44 0% 0 0% 0 0% 0 0% 0%
20230307 18.66 18.77 18.47 18.48 -1.18% -1.02% 0% 33725 0.6295 120.87 18.67 0% 0 0% 0 0% 0 0% 0%
20230306 18.6 18.76 18.51 18.7 0.54% 0.16% 0% 26176 0.4886 94.54 18.67 0% 0 0% 0 0% 0 0% 0%
20230303 18.36 18.68 18.36 18.6 1.31% 0.27% 0% 34002 0.6307 119.67 18.55 0% 0 0% 0 0% 0 0% 0%
20230302 18.39 18.52 18.36 18.36 -0.22% -0.38% 0% 21234 0.3913 73.53 18.43 0% 0 0% 0 0% 0 0% 0%
20230301 18.37 18.48 18.29 18.4 0.33% 0.11% 0% 34797 0.6395 104.94 18.38 0% 0 0% 0 0% 0 0% 0%
20230228 18.18 18.36 18.1 18.34 1.16% 0.66% 0% 20267 0.3692 55.84 18.22 0% 0 0% 0 0% 0 0% 0%
20230227 18.06 18.26 18.02 18.13 -0.06% -0.11% 0% 18539 0.3365 41.81 18.15 0% 0 0% 0 0% 0 0% 0%
20230224 18.35 18.45 18.12 18.14 -1.52% -0.6% 0% 30291 0.5528 61.98 18.25 0% 0 0% 0 0% 0 0% 0%
20230223 18.48 18.56 18.32 18.42 -0.54% 0% 0% 24845 0.4577 49.25 18.42 0% 0 0% 0 0% 0 0% 0%
20230222 18.75 18.75 18.48 18.52 -1.07% -0.32% 0% 24273 0.451 47.43 18.58 0% 0 0% 0 0% 0 0% 0%
20230221 18.65 18.75 18.53 18.72 0.27% 0.38% 0% 31287 0.5836 61.82 18.65 0% 0 0% 0 0% 0 0% 0%
20230220 18.55 18.71 18.23 18.67 0.59% 1.3% 0% 31930 0.5886 61.99 18.43 0% 0 0% 0 0% 0 0% 0%
20230217 18.68 19.03 18.54 18.56 -0.64% -1.22% 0% 35882 0.6742 71.17 18.79 0% 0 0% 0 0% 0 0% 0%
20230216 19.39 19.45 18.65 18.68 -3.66% -2.05% 0% 60407 1.1518 118.05 19.07 0% 0 0% 0 0% 0 0% 0%
20230215 19.6 19.6 19.24 19.39 -1.07% 0.05% 0% 58891 1.1411 119.85 19.38 0% 0 0% 0 0% 0 0% 0%
20230214 18.95 19.62 18.9 19.6 3.54% 1.19% 0% 92286 1.7879 192.78 19.37 0% 0 0% 0 0% 0 0% 0%
20230213 19.15 19.3 18.78 18.93 -0.73% -0.21% 0% 61679 1.1698 140.35 18.97 0% 0 0% 0 0% 0 0% 0%
20230210 18.87 19.28 18.77 19.07 1.06% 0.21% 0% 48115 0.9157 119.21 19.03 0% 0 0% 0 0% 0 0% 0%
20230209 18.59 18.89 18.4 18.87 1.62% 0.8% 0% 34053 0.6375 89.76 18.72 0% 0 0% 0 0% 0 0% 0%
20230208 18.71 18.71 18.54 18.57 -0.75% -0.21% 0% 19685 0.3664 53.51 18.61 0% 0 0% 0 0% 0 0% 0%
20230207 18.59 18.79 18.4 18.71 1.03% 0.54% 0% 32857 0.6116 87.99 18.61 0% 0 0% 0 0% 0 0% 0%
20230206 18.8 18.87 18.52 18.52 -2.01% -0.8% 0% 30149 0.5628 83.95 18.67 0% 0 0% 0 0% 0 0% 0%
20230203 19.11 19.16 18.62 18.9 -0.21% 0.32% 0% 50550 0.9522 136.91 18.84 0% 0 0% 0 0% 0 0% 0%
20230202 18.89 19.17 18.8 18.94 0.64% -0.26% 0% 48718 0.9253 145.91 18.99 0% 0 0% 0 0% 0 0% 0%
20230201 18.8 18.82 18.3 18.82 -0.53% 1.24% 0% 49169 0.9141 154.76 18.59 0% 0 0% 0 0% 0 0% 0%
20230131 19.15 19.25 18.78 18.92 -1.3% -0.16% 0% 45210 0.8567 149.46 18.95 0% 0 0% 0 0% 0 0% 0%
20230130 19.31 19.39 19.08 19.17 0% -0.21% 0% 28875 0.5547 101.36 19.21 0% 0 0% 0 0% 0 0% 0%
20230120 19.05 19.21 19.03 19.17 0.58% 0.26% 0% 18773 0.3589 60.47 19.12 0% 0 0% 0 0% 0 0% 0%
20230119 19.24 19.29 18.96 19.06 -0.99% -0.05% 0% 22875 0.4363 56.96 19.07 0% 0 0% 0 0% 0 0% 0%
20230118 19.28 19.68 19.23 19.25 0.16% -1.08% 0% 25940 0.5047 57.31 19.46 0% 0 0% 0 0% 0 0% 0%
20230117 19.31 19.45 19.17 19.22 -0.67% -0.26% 0% 20995 0.4046 42.68 19.27 0% 0 0% 0 0% 0 0% 0%
20230116 18.7 19.59 18.62 19.35 3.26% 0.73% 0% 42295 0.8125 76.72 19.21 0% 0 0% 0 0% 0 0% 0%
20230113 18.91 18.97 18.66 18.74 -0.85% -0.16% 0% 18794 0.3527 33.73 18.77 0% 0 0% 0 0% 0 0% 0%
20230112 19 19.2 18.85 18.9 -0.84% -0.47% 0% 26771 0.5085 45.84 18.99 0% 0 0% 0 0% 0 0% 0%
20230111 19.53 19.53 19.05 19.06 -2.01% -0.99% 0% 37564 0.7231 57.07 19.25 0% 0 0% 0 0% 0 0% 0%
20230110 19.83 19.85 19.4 19.45 -1.77% -0.61% 0% 31716 0.6208 49.65 19.57 0% 0 0% 0 0% 0 0% 0%
20230109 19.6 19.99 19.31 19.8 1.02% 1.02% 0% 52477 1.0287 82.7 19.6 0% 0 0% 0 0% 0 0% 0%
20230106 18.9 20.17 18.88 19.6 3.54% 0% 0% 103784 2.0344 173.31 19.6 0% 0 0% 0 0% 0 0% 0%
20230105 19.98 19.98 18.9 18.93 -1.35% -1.92% 0% 84902 1.6387 162.87 19.3 0% 0 0% 0 0% 0 0% 0%
20230104 19.04 19.35 18.82 19.19 1.05% 0% 0% 61624 1.1824 132.61 19.19 0% 0 0% 0 0% 0 0% 0%
20230103 18.22 19.14 18.09 18.99 3.94% 1.17% 0% 80810 1.5171 185 18.77 0% 0 0% 0 0% 0 0% 0%
20221230 18.15 18.52 18.08 18.27 0.33% 0.11% 0% 38396 0.7009 94.15 18.25 0% 0 0% 0 0% 0 0% 0%
20221229 18.5 18.54 18.01 18.21 -3.14% -0.05% 0% 54783 0.9979 139.09 18.22 0% 0 0% 0 0% 0 0% 0%
20221228 17.8 19.2 17.78 18.8 5.74% 1.29% 0% 112319 2.0842 316.02 18.56 0% 0 0% 0 0% 0 0% 0%
20221227 17.43 17.78 17.43 17.78 2.01% 0.68% 0% 32768 0.5788 115.36 17.66 0% 0 0% 0 0% 0 0% 0%
20221226 17.55 17.55 17.26 17.43 0.4% 0.11% 0% 32187 0.5604 113.24 17.41 0% 0 0% 0 0% 0 0% 0%
20221223 17.35 17.57 17.22 17.36 0.46% -0.23% 0% 18966 0.3301 62.52 17.4 0% 0 0% 0 0% 0 0% 0%
20221222 17.66 17.7 17.21 17.28 -0.63% -0.97% 0% 20890 0.3646 64.22 17.45 0% 0 0% 0 0% 0 0% 0%
20221221 17.76 17.8 17.26 17.39 -1.42% -0.17% 0% 28459 0.4958 86.38 17.42 0% 0 0% 0 0% 0 0% 0%
20221220 17.66 17.81 17.56 17.64 -0.06% -0.28% 0% 26402 0.4671 79.1 17.69 0% 0 0% 0 0% 0 0% 0%
20221219 18.03 18.3 17.6 17.65 -3.13% -1.18% 0% 36531 0.6524 99.72 17.86 0% 0 0% 0 0% 0 0% 0%
20221216 18.31 18.58 18.21 18.22 -0.98% -0.87% 0% 28295 0.5201 77.87 18.38 0% 0 0% 0 0% 0 0% 0%
20221215 18.31 18.49 18.2 18.4 0.22% 0.38% 0% 22573 0.4137 60.01 18.33 0% 0 0% 0 0% 0 0% 0%
20221214 18.37 18.55 18.32 18.36 -0.33% -0.43% 0% 27480 0.5067 69.73 18.44 0% 0 0% 0 0% 0 0% 0%
20221213 18.64 18.8 18.4 18.42 -1.23% -0.43% 0% 27529 0.5093 67.7 18.5 0% 0 0% 0 0% 0 0% 0%
20221212 19.18 19.25 18.56 18.65 -2.71% -0.75% 0% 47095 0.8847 105.95 18.79 0% 0 0% 0 0% 0 0% 0%
20221209 19 19.27 18.98 19.17 1.05% 0.37% 0% 37582 0.7178 83.51 19.1 0% 0 0% 0 0% 0 0% 0%
20221208 18.94 19.17 18.89 18.97 -0.32% -0.11% 0% 21727 0.4127 44.58 18.99 0% 0 0% 0 0% 0 0% 0%
20221207 19.2 19.28 18.95 19.03 -0.83% -0.42% 0% 34087 0.6514 68.44 19.11 0% 0 0% 0 0% 0 0% 0%
20221206 19.77 19.78 19.08 19.19 -3.08% -0.57% 0% 55271 1.0669 108.62 19.3 0% 0 0% 0 0% 0 0% 0%
20221205 19.6 19.9 19.5 19.8 1.59% 0.25% 0% 38625 0.7628 80.6 19.75 0% 0 0% 0 0% 0 0% 0%
20221202 19.79 19.95 19.43 19.49 -1.32% -0.15% 0% 35214 0.6875 73.08 19.52 0% 0 0% 0 0% 0 0% 0%
20221201 19.78 20.07 19.69 19.75 0% -0.4% 0% 38408 0.7615 82.14 19.83 0% 0 0% 0 0% 0 0% 0%
20221130 20.13 20.13 19.68 19.75 -1.3% -0.45% 0% 38559 0.765 82.17 19.84 0% 0 0% 0 0% 0 0% 0%
20221129 20.43 20.5 19.62 20.01 -1.91% 0.6% 0% 66738 1.3276 124.13 19.89 0% 0 0% 0 0% 0 0% 0%
20221128 21 21.08 20.37 20.4 -3.86% -1.35% 0% 54526 1.1277 108.17 20.68 0% 0 0% 0 0% 0 0% 0%
20221125 20.3 21.25 20.17 21.22 3.77% 2.02% 0% 66409 1.3811 138.22 20.8 0% 0 0% 0 0% 0 0% 0%
20221124 20.15 20.49 20.1 20.45 0.99% 0.64% 0% 33038 0.6712 73.08 20.32 0% 0 0% 0 0% 0 0% 0%
20221123 20.59 20.59 19.81 20.25 -0.59% 0.65% 0% 47321 0.9519 104.91 20.12 0% 0 0% 0 0% 0 0% 0%
20221122 20.11 20.48 20 20.37 0.84% 0.44% 0% 35194 0.7136 81.57 20.28 0% 0 0% 0 0% 0 0% 0%
20221121 19.88 20.35 19.51 20.2 0.95% 0.9% 0% 35619 0.7132 81.09 20.02 0% 0 0% 0 0% 0 0% 0%
20221118 20.18 20.21 19.88 20.01 -1.04% -0.1% 0% 29586 0.5926 66.01 20.03 0% 0 0% 0 0% 0 0% 0%
20221117 19.88 20.24 19.61 20.22 0.35% 1.81% 0% 39878 0.7921 85.16 19.86 0% 0 0% 0 0% 0 0% 0%
20221116 19.41 20.69 19.39 20.15 4.03% -0.4% 0% 105456 2.1329 231.97 20.23 0% 0 0% 0 0% 0 0% 0%
20221115 18.86 19.69 18.71 19.37 2.7% 0.83% 0% 54899 1.0545 130.54 19.21 0% 0 0% 0 0% 0 0% 0%
20221114 18.81 19.1 18.63 18.86 0.64% -0.11% 0% 36299 0.6852 89.16 18.88 0% 0 0% 0 0% 0 0% 0%
20221111 19.11 19.15 18.72 18.74 0.75% -0.64% 0% 28425 0.5361 69.74 18.86 0% 0 0% 0 0% 0 0% 0%
20221110 18.79 19 18.6 18.6 -2.11% -0.85% 0% 29507 0.5536 69.61 18.76 0% 0 0% 0 0% 0 0% 0%
20221109 18.68 19.1 18.61 19 1.71% 0.8% 0% 32735 0.6172 76.64 18.85 0% 0 0% 0 0% 0 0% 0%
20221108 18.57 18.99 18.52 18.68 -0.64% -0.21% 0% 41492 0.7769 95.74 18.72 0% 0 0% 0 0% 0 0% 0%
20221107 18.44 18.96 18.35 18.8 1.73% 0.64% 0% 47114 0.8799 109.31 18.68 0% 0 0% 0 0% 0 0% 0%
20221104 18.01 18.62 17.96 18.48 2.95% 0.43% 0% 47770 0.8792 109.29 18.4 0% 0 0% 0 0% 0 0% 0%
20221103 17.88 18.2 17.7 17.95 -0.77% -0.17% 0% 36447 0.6552 76.73 17.98 0% 0 0% 0 0% 0 0% 0%
20221102 17.88 18.09 17.43 18.09 0.11% 1.69% 0% 56820 1.0109 118.77 17.79 0% 0 0% 0 0% 0 0% 0%
20221101 17.85 18.24 17.76 18.07 1.86% 0.39% 0% 35896 0.6463 78.92 18 0% 0 0% 0 0% 0 0% 0%
20221031 18.12 18.25 17.63 17.74 -1.22% -1.17% 0% 37503 0.6733 81.2 17.95 0% 0 0% 0 0% 0 0% 0%
20221028 18.73 18.9 17.9 17.96 -4.11% -1.54% 0% 45353 0.8273 97.22 18.24 0% 0 0% 0 0% 0 0% 0%
20221027 19.08 19.28 18.64 18.73 -1.58% -0.95% 0% 34740 0.6569 71.61 18.91 0% 0 0% 0 0% 0 0% 0%
20221026 18.91 19.17 18.73 19.03 0.53% 0.05% 0% 35463 0.6746 71.26 19.02 0% 0 0% 0 0% 0 0% 0%
20221025 18.89 19.15 18.52 18.93 0.26% 0.32% 0% 37683 0.711 74.64 18.87 0% 0 0% 0 0% 0 0% 0%
20221024 19.6 19.6 18.8 18.88 -3.18% -1.31% 0% 47196 0.9027 94.62 19.13 0% 0 0% 0 0% 0 0% 0%
20221021 18.7 19.88 18.58 19.5 4.84% 0.67% 0% 73361 1.4211 152.95 19.37 0% 0 0% 0 0% 0 0% 0%
20221020 18.59 18.87 18.22 18.6 -0.48% 0.32% 0% 36115 0.6697 78.44 18.54 0% 0 0% 0 0% 0 0% 0%
20221019 18.66 19.09 18.52 18.69 -0.43% -0.59% 0% 36938 0.6945 82.37 18.8 0% 0 0% 0 0% 0 0% 0%
20221018 18.67 18.98 18.61 18.77 0.86% -0.21% 0% 39665 0.746 86.83 18.81 0% 0 0% 0 0% 0 0% 0%
20221017 18.8 18.87 18.32 18.61 -2.67% 0.22% 0% 48536 0.9011 103.73 18.57 0% 0 0% 0 0% 0 0% 0%
20220720 22.49 22.73 22.17 22.54 0.18% 0.71% 0% 58606 1.3116 67.3 22.38 0% 0 0% 0 0% 0 0% 0%
20220719 22.69 22.8 22.16 22.5 -0.88% 0.4% 0% 73834 1.6547 84.06 22.41 0% 0 0% 0 0% 0 0% 0%
20220718 22.12 22.77 22 22.7 2.62% 0.89% 0% 85968 1.9342 95.57 22.5 0% 0 0% 0 0% 0 0% 0%
20220715 22.4 22.59 21.97 22.12 -1.07% -0.45% 0% 72915 1.6204 82.41 22.22 0% 0 0% 0 0% 0 0% 0%
20220714 22.7 22.7 22.09 22.36 -2.27% -0.13% 0% 106804 2.3916 122.36 22.39 0% 0 0% 0 0% 0 0% 0%
20220713 22 22.97 21.6 22.88 3.3% 1.73% 0% 104136 2.3416 126.44 22.49 0% 0 0% 0 0% 0 0% 0%
20220712 22.37 22.85 21.95 22.15 -0.94% -0.94% 0% 80711 1.8044 100.34 22.36 0% 0 0% 0 0% 0 0% 0%
20220711 22.25 22.79 22.13 22.36 0.58% -0.53% 0% 86155 1.9364 109.71 22.48 0% 0 0% 0 0% 0 0% 0%
20220708 22.59 22.65 22.1 22.23 -1.59% -0.36% 0% 64584 1.4411 86.03 22.31 0% 0 0% 0 0% 0 0% 0%
20220707 22.08 22.79 21.9 22.59 2.22% 0.58% 0% 95185 2.1378 127.45 22.46 0% 0 0% 0 0% 0 0% 0%
20220706 21.88 22.6 21.75 22.1 0% 0.09% 0% 68913 1.5213 98.86 22.08 0% 0 0% 0 0% 0 0% 0%
20220705 22.18 22.88 21.91 22.1 0.78% -1.03% 0% 97323 2.1735 145.23 22.33 0% 0 0% 0 0% 0 0% 0%
20220704 21.48 22.08 21.3 21.93 1.81% 0.46% 0% 59987 1.3096 91.16 21.83 0% 0 0% 0 0% 0 0% 0%
20220701 21.82 22.28 21.43 21.54 -1.01% -1.55% 0% 66667 1.4584 100.57 21.88 0% 0 0% 0 0% 0 0% 0%
20220630 21.18 21.99 21.06 21.76 2.74% 0.88% 0% 61112 1.318 96.67 21.57 0% 0 0% 0 0% 0 0% 0%
20220629 22.21 22.29 21.1 21.18 -4.64% -2.31% 0% 79376 1.7206 129.99 21.68 0% 0 0% 0 0% 0 0% 0%
20220628 21.7 22.21 21.61 22.21 2.59% 1.18% 0% 62332 1.3684 107.79 21.95 0% 0 0% 0 0% 0 0% 0%
20220627 21.71 22.08 21.54 21.65 -0.73% -0.69% 0% 45396 0.9895 79.99 21.8 0% 0 0% 0 0% 0 0% 0%
20220624 21.11 22.08 21.01 21.81 2.93% 1.44% 0% 65004 1.3973 110.76 21.5 0% 0 0% 0 0% 0 0% 0%
20220623 21.01 21.2 20.81 21.19 0.14% 0.9% 0% 36742 0.7717 55.96 21 0% 0 0% 0 0% 0 0% 0%
20220622 21.72 21.82 21 21.16 -2.8% -0.94% 0% 47290 1.0103 70.61 21.36 0% 0 0% 0 0% 0 0% 0%
20220621 22.54 22.88 21.5 21.77 -1.23% -1.31% 0% 70141 1.5471 105.54 22.06 0% 0 0% 0 0% 0 0% 0%
20220620 21.46 22.5 21.46 22.04 2.7% -0.18% 0% 67451 1.4892 106.03 22.08 0% 0 0% 0 0% 0 0% 0%
20220617 21.24 21.68 21.14 21.46 0.52% 0.23% 0% 33109 0.7087 52.33 21.41 0% 0 0% 0 0% 0 0% 0%
20220616 21.6 21.72 21.28 21.35 -1.61% -0.51% 0% 47767 1.0251 74.08 21.46 0% 0 0% 0 0% 0 0% 0%
20220615 21.46 22.3 21.32 21.7 0.6% -0.37% 0% 61630 1.3424 94.05 21.78 0% 0 0% 0 0% 0 0% 0%
20220614 21.21 21.58 20.69 21.57 0.23% 1.84% 0% 57940 1.2269 84.17 21.18 0% 0 0% 0 0% 0 0% 0%
20220613 21.83 21.95 21.31 21.52 -2.05% -0.14% 0% 62988 1.3575 91.21 21.55 0% 0 0% 0 0% 0 0% 0%
20220610 21.74 22.65 21.72 21.97 0.23% -0.68% 0% 121855 2.6952 184.69 22.12 0% 0 0% 0 0% 0 0% 0%
20220609 22.44 22.9 21.83 21.92 -3.48% -1.39% 0% 60668 1.3489 100.97 22.23 0% 0 0% 0 0% 0 0% 0%
20220608 22.4 23.28 22.12 22.71 1.38% -0.13% 0% 66722 1.5175 112.29 22.74 0% 0 0% 0 0% 0 0% 0%
20220607 22.89 23.14 22.26 22.4 -2.18% -0.93% 0% 45852 1.0366 78.63 22.61 0% 0 0% 0 0% 0 0% 0%
20220606 22.5 23.13 22.32 22.9 1.33% 0.62% 0% 44651 1.0162 77.37 22.76 0% 0 0% 0 0% 0 0% 0%
20220602 22.7 22.84 22.45 22.6 -0.96% -0.26% 0% 44108 0.9995 73.34 22.66 0% 0 0% 0 0% 0 0% 0%
20220601 22.66 23.02 22.33 22.82 -0.13% 0.62% 0% 64043 1.4522 99.34 22.68 0% 0 0% 0 0% 0 0% 0%
20220531 23.29 23.35 22.66 22.85 -1% -0.22% 0% 71659 1.6411 111.19 22.9 0% 0 0% 0 0% 0 0% 0%
20220530 23.5 23.64 22.52 23.08 -1.07% 0.52% 0% 66321 1.5225 105.61 22.96 0% 0 0% 0 0% 0 0% 0%
20220527 23.1 23.33 22.86 23.33 1.43% 1.08% 0% 45014 1.0391 74.64 23.08 0% 0 0% 0 0% 0 0% 0%
20220526 22.95 23.27 22.66 23 0.88% 0% 0% 59893 1.3773 94.49 23 0% 0 0% 0 0% 0 0% 0%
20220525 21.97 23 21.73 22.8 4.59% 1.51% 0% 61176 1.3741 90.48 22.46 0% 0 0% 0 0% 0 0% 0%
20220524 22.32 22.73 21.8 21.8 -2.33% -2.24% 0% 50772 1.1322 70.3 22.3 0% 0 0% 0 0% 0 0% 0%
20220523 22.38 22.38 22 22.32 -0.49% 0.54% 0% 44272 0.9827 59.51 22.2 0% 0 0% 0 0% 0 0% 0%
20220520 22.16 22.86 22.16 22.43 1.13% -0.31% 0% 65443 1.4723 91.49 22.5 0% 0 0% 0 0% 0 0% 0%
20220519 21.08 22.35 20.95 22.18 3.16% 1.56% 0% 90233 1.9711 129.85 21.84 0% 0 0% 0 0% 0 0% 0%
20220518 21.37 21.8 20.8 21.5 1.22% 0.8% 0% 73112 1.5594 106.8 21.33 0% 0 0% 0 0% 0 0% 0%
20220517 20.7 21.28 20.59 21.24 2.41% 1.63% 0% 59593 1.2453 86.39 20.9 0% 0 0% 0 0% 0 0% 0%
20220516 21.01 21.21 20.65 20.74 -1.1% -0.48% 0% 42604 0.8877 60.57 20.84 0% 0 0% 0 0% 0 0% 0%
20220513 21.54 21.71 20.83 20.97 -2.47% -0.57% 0% 68225 1.4389 93.55 21.09 0% 0 0% 0 0% 0 0% 0%
20220512 21.96 22.5 21.26 21.5 -1.96% -1.19% 0% 91532 1.9919 129.84 21.76 0% 0 0% 0 0% 0 0% 0%
20220511 20.59 22.71 20.59 21.93 6.04% 0.46% 0% 109247 2.3847 163.97 21.83 0% 0 0% 0 0% 0 0% 0%
20220510 19.95 21.12 19.71 20.68 1.92% 0.29% 0% 74672 1.5396 109.91 20.62 0% 0 0% 0 0% 0 0% 0%
20220509 20.37 20.74 20.16 20.29 -0.88% -0.88% 0% 28502 0.5835 42.78 20.47 0% 0 0% 0 0% 0 0% 0%
20220506 20.53 21.1 20.31 20.47 -3.08% -0.68% 0% 30307 0.6245 45.03 20.61 0% 0 0% 0 0% 0 0% 0%
20220505 20.65 21.63 20.3 21.12 1.83% -0.47% 0% 66061 1.4021 99.82 21.22 0% 0 0% 0 0% 0 0% 0%
20220429 20.12 21.33 19.87 20.74 3.86% 1.77% 0% 68446 1.395 102.83 20.38 0% 0 0% 0 0% 0 0% 0%
20220428 20.07 20.32 19.55 19.97 -2.96% 0.5% 0% 77571 1.5417 113.9 19.87 0% 0 0% 0 0% 0 0% 0%
20220427 19.8 20.8 19.2 20.58 1.93% 2.95% 0% 87252 1.744 130.57 19.99 0% 0 0% 0 0% 0 0% 0%
20220426 21.71 22.1 19.95 20.19 -6.53% -2.7% 0% 79723 1.6545 133.11 20.75 0% 0 0% 0 0% 0 0% 0%
20220425 22.03 22.65 21.52 21.6 -4.3% -2.26% 0% 55281 1.2215 104.32 22.1 0% 0 0% 0 0% 0 0% 0%
20220422 21.1 23.38 20.7 22.57 5.96% 2.13% 0% 82429 1.822 154.46 22.1 0% 0 0% 0 0% 0 0% 0%
20220421 22.79 22.95 21.22 21.3 -6.95% -2.56% 0% 54544 1.1924 109.65 21.86 0% 0 0% 0 0% 0 0% 0%
20220420 23.08 23.58 22.79 22.89 -1.34% -0.99% 0% 34872 0.8062 74.08 23.12 0% 0 0% 0 0% 0 0% 0%
20220419 23.42 23.85 23.11 23.2 -1.23% -1.02% 0% 34601 0.8109 70.61 23.44 0% 0 0% 0 0% 0 0% 0%
20220418 22.76 23.6 22.52 23.49 1.12% 1.73% 0% 40433 0.9337 74.8 23.09 0% 0 0% 0 0% 0 0% 0%
20220415 22.88 23.78 22.35 23.23 1% 0.43% 0% 58990 1.3647 101.14 23.13 0% 0 0% 0 0% 0 0% 0%
20220414 23.5 23.88 22.84 23 -1.33% -0.99% 0% 57965 1.3468 101.27 23.23 0% 0 0% 0 0% 0 0% 0%
20220413 24 24 23.21 23.31 -3.64% -1.48% 0% 32926 0.7789 57.71 23.66 0% 0 0% 0 0% 0 0% 0%
20220412 24.1 24.38 23.63 24.19 0.46% 1% 0% 39366 0.9428 63.45 23.95 0% 0 0% 0 0% 0 0% 0%
20220411 24.79 24.95 23.66 24.08 -2.86% 0.04% 0% 55099 1.3265 79.71 24.07 0% 0 0% 0 0% 0 0% 0%
20220408 24.66 25 24.33 24.79 0.53% 0.49% 0% 37922 0.9355 49.99 24.67 0% 0 0% 0 0% 0 0% 0%
20220407 25.42 25.79 24.64 24.66 -2.91% -2.07% 0% 48012 1.2089 61.19 25.18 0% 0 0% 0 0% 0 0% 0%
20220401 26.2 26.53 25.89 26 -1.52% -0.54% 0% 54189 1.4167 70.22 26.14 0% 0 0% 0 0% 0 0% 0%
20220331 26.41 26.58 25.5 26.4 -1.05% 1.5% 0% 68991 1.7946 84.18 26.01 0% 0 0% 0 0% 0 0% 0%
20220330 25.57 27.08 25.55 26.68 4.34% 1.21% 0% 73731 1.9436 84.37 26.36 0% 0 0% 0 0% 0 0% 0%
20220329 25.88 26.18 25.26 25.57 -1.16% -0.51% 0% 45868 1.179 48.66 25.7 0% 0 0% 0 0% 0 0% 0%
20220328 25.88 26.29 25.27 25.87 1.21% -0.08% 0% 59706 1.546 57.97 25.89 0% 0 0% 0 0% 0 0% 0%
20220325 26.75 26.75 25.21 25.56 -4.13% -0.51% 0% 84730 2.1766 74.3 25.69 0% 0 0% 0 0% 0 0% 0%
20220324 27.05 28.26 26.64 26.66 -2.31% -2.7% 0% 99480 2.7254 81.29 27.4 0% 0 0% 0 0% 0 0% 0%
20220323 27.1 28.43 26.36 27.29 2.25% -0.73% 0% 123727 3.4014 90.37 27.49 0% 0 0% 0 0% 0 0% 0%
20220322 25.88 27.08 25.63 26.69 3.13% 1.25% 0% 74468 1.9632 49.47 26.36 0% 0 0% 0 0% 0 0% 0%
20220321 26.41 26.47 25.42 25.88 -1.26% -0.38% 0% 61673 1.6023 37.19 25.98 0% 0 0% 0 0% 0 0% 0%
20220318 25.25 26.63 25.19 26.21 2.42% 0.69% 0% 97314 2.5332 53.34 26.03 0% 0 0% 0 0% 0 0% 0%
20220317 27.24 27.48 25.4 25.59 -4.98% -3.18% 0% 131691 3.481 72.65 26.43 0% 0 0% 0 0% 0 0% 0%
20220316 26.67 27.4 25.75 26.93 3.58% 1.09% 0% 116021 3.0903 66.6 26.64 0% 0 0% 0 0% 0 0% 0%
20220315 27.5 28.22 25.85 26 -7.04% -3.6% 0% 131976 3.559 77.28 26.97 0% 0 0% 0 0% 0 0% 0%
20220311 29.3 30.2 27.69 28.35 -4.22% -0.87% 0% 141990 4.0612 86.12 28.6 0% 0 0% 0 0% 0 0% 0%
20220310 30.68 30.87 29.22 29.6 -1.43% -1.53% 0% 207554 6.2399 128.56 30.06 0% 0 0% 0 0% 0 0% 0%
20220309 28.61 30.98 28.46 30.03 4.13% 0.7% 0% 222595 6.6371 148.88 29.82 0% 0 0% 0 0% 0 0% 0%
20220308 28.22 29.49 27.3 28.84 2.52% 0.98% 0% 180971 5.1686 131.86 28.56 0% 0 0% 0 0% 0 0% 0%
20220307 27.3 29.6 27.3 28.13 0.9% -1.23% 0% 184459 5.2536 148.54 28.48 0% 0 0% 0 0% 0 0% 0%
20220304 25.99 28.94 25.45 27.88 5.97% 1.57% 0% 213425 5.8594 185.35 27.45 0% 0 0% 0 0% 0 0% 0%
20220303 25.9 26.5 25.52 26.31 2.21% 0.96% 0% 110687 2.8846 105.94 26.06 0% 0 0% 0 0% 0 0% 0%
20220302 25.51 25.97 25.33 25.74 0.04% 0.51% 0% 77532 1.9856 76.38 25.61 0% 0 0% 0 0% 0 0% 0%
20220301 25.84 26.67 25.73 25.73 -1.79% -1.34% 0% 106276 2.7712 108.57 26.08 0% 0 0% 0 0% 0 0% 0%
20220228 25.88 26.92 25.02 26.2 -0.3% 1.31% 0% 182451 4.7178 191.86 25.86 0% 0 0% 0 0% 0 0% 0%
20220225 24.2 26.28 23.51 26.28 10% 4.12% 0% 219487 5.5406 244.55 25.24 0% 0 0% 0 0% 0 0% 0%
20220224 23.88 24.98 23.19 23.89 -1.04% -1.73% 0% 98947 2.4053 122.19 24.31 0% 0 0% 0 0% 0 0% 0%
20220223 23.94 24.27 23.75 24.14 1.22% 0.5% 0% 58870 1.4138 69.68 24.02 0% 0 0% 0 0% 0 0% 0%
20220222 24.38 24.38 23.71 23.85 -2.97% -0.46% 0% 65184 1.5616 74.57 23.96 0% 0 0% 0 0% 0 0% 0%
20220221 24.21 24.7 23.92 24.58 1.65% 0.66% 0% 63484 1.5503 71.88 24.42 0% 0 0% 0 0% 0 0% 0%
20220218 24.01 24.77 23.68 24.18 -0.41% -0.12% 0% 63658 1.5409 68.85 24.21 0% 0 0% 0 0% 0 0% 0%
20220217 24.35 24.79 24.01 24.28 -0.82% -0.45% 0% 68655 1.6742 71.45 24.39 0% 0 0% 0 0% 0 0% 0%
20220216 24.8 25.37 24.31 24.48 -0.49% -1.09% 0% 63177 1.5635 63.14 24.75 0% 0 0% 0 0% 0 0% 0%
20220215 23.81 25.12 23.8 24.6 2.41% 0.12% 0% 73544 1.8071 66.66 24.57 0% 0 0% 0 0% 0 0% 0%
20220214 24.75 25.56 23.6 24.02 -5.73% -1.68% 0% 111527 2.7243 89.93 24.43 0% 0 0% 0 0% 0 0% 0%
20220211 26.41 27.28 25.44 25.48 -5.63% -2.93% 0% 97463 2.5585 79.62 26.25 0% 0 0% 0 0% 0 0% 0%
20220210 26.31 27.98 26.1 27 0.19% 0.45% 0% 113465 3.0498 75.57 26.88 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