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. 603048
    4. 返回上一页 刷新
股票代码（例：sh603048）       355条   (进入股票专站) 股票成本分析
相关股票: 比亚迪  长城汽车  上汽集团  长安汽车  潍柴动力  广汽集团  福耀玻璃  拓普集团  赛力斯  华域汽车  星宇股份  一汽解放  赛轮轮胎  伯特利  玲珑轮胎  宇通客车  科博达  江淮汽车  福田汽车  北汽蓝谷  双环传动  爱玛科技  九号公司  中集车辆  均胜电子  新泉股份  森麒麟  春风动力  岱美股份  旭升集团  爱柯迪  中国汽研  中国重汽  威迈斯  万向钱潮  华阳集团  威孚高科  广汇汽车  众泰汽车  力帆科技  继峰股份  中鼎股份  银轮股份  
相关股吧: 002594股吧 601633股吧 600104股吧 000625股吧 000338股吧 601238股吧 600660股吧 601689股吧 601127股吧 600741股吧 601799股吧 000800股吧 601058股吧 603596股吧 601966股吧 600066股吧 603786股吧 600418股吧 600166股吧 600733股吧 002472股吧 603529股吧 689009股吧 301039股吧 600699股吧 603179股吧 002984股吧 603129股吧 603730股吧 603305股吧 600933股吧 601965股吧 000951股吧 688612股吧 000559股吧 002906股吧 000581股吧 600297股吧 000980股吧 601777股吧 603997股吧 000887股吧 002126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 16.77 17.42 16.69 17.22 2.93% 0.23% 0% 16107 0.2767 79.51 17.18 0% 0 0% 0 0% 0 0% 0%
20230927 16.78 17 16.67 16.73 -0.3% -0.48% 0% 12392 0.2083 60.07 16.81 0% 0 0% 0 0% 0 0% 0%
20230926 17.22 17.22 16.74 16.78 -1.99% -0.59% 0% 9501 0.1604 45.65 16.88 0% 0 0% 0 0% 0 0% 0%
20230925 16.87 17.43 16.87 17.12 1.36% -0.06% 0% 11948 0.2047 56.94 17.13 0% 0 0% 0 0% 0 0% 0%
20230922 16.51 16.96 16.51 16.89 1.56% 0.54% 0% 10752 0.1806 49.36 16.8 0% 0 0% 0 0% 0 0% 0%
20230921 16.85 17.07 16.54 16.63 -1.13% -0.54% 0% 17519 0.293 79.31 16.72 0% 0 0% 0 0% 0 0% 0%
20230920 16.94 17.31 16.8 16.82 -1.23% -1.41% 0% 17962 0.3065 84.04 17.06 0% 0 0% 0 0% 0 0% 0%
20230919 17.45 17.5 16.74 17.03 -3.73% 0.35% 0% 34167 0.5799 158.58 16.97 0% 0 0% 0 0% 0 0% 0%
20230918 16.82 17.79 16.6 17.69 6.37% 1.2% 0% 33500 0.5857 170.54 17.48 0% 0 0% 0 0% 0 0% 0%
20230915 16.77 16.88 16.6 16.63 -0.83% -0.54% 0% 9787 0.1636 52.22 16.72 0% 0 0% 0 0% 0 0% 0%
20230914 17.21 17.21 16.66 16.77 -2.61% -0.47% 0% 12571 0.2118 66.21 16.85 0% 0 0% 0 0% 0 0% 0%
20230913 17.49 17.5 16.82 17.22 -1.49% 0.29% 0% 13856 0.2379 74.31 17.17 0% 0 0% 0 0% 0 0% 0%
20230912 17.47 17.68 17.3 17.48 0.06% 0.29% 0% 11892 0.2073 62.71 17.43 0% 0 0% 0 0% 0 0% 0%
20230911 17.2 17.68 17.11 17.47 1.57% 0.34% 0% 13560 0.2361 66.24 17.41 0% 0 0% 0 0% 0 0% 0%
20230908 17 17.29 16.97 17.2 1.24% 0.12% 0% 11868 0.2039 54.62 17.18 0% 0 0% 0 0% 0 0% 0%
20230907 17.5 17.53 16.97 16.99 -2.36% -0.93% 0% 10195 0.1748 46.91 17.15 0% 0 0% 0 0% 0 0% 0%
20230906 17.29 17.56 17.19 17.4 0.23% -0.06% 0% 11148 0.1941 52.61 17.41 0% 0 0% 0 0% 0 0% 0%
20230905 17.4 17.52 17.29 17.36 -0.63% -0.17% 0% 12228 0.2126 59.12 17.39 0% 0 0% 0 0% 0 0% 0%
20230904 17.28 17.49 17.24 17.47 1.16% 0.52% 0% 14762 0.2565 74.09 17.38 0% 0 0% 0 0% 0 0% 0%
20230901 17.36 17.47 17.16 17.27 -0.35% -0.35% 0% 12153 0.2106 62.12 17.33 0% 0 0% 0 0% 0 0% 0%
20230831 17.12 17.45 17.08 17.33 0.58% 0.23% 0% 14970 0.2588 74.51 17.29 0% 0 0% 0 0% 0 0% 0%
20230830 17.16 17.38 17.09 17.23 0.88% -0.17% 0% 17693 0.3053 87.92 17.26 0% 0 0% 0 0% 0 0% 0%
20230829 16.14 17.15 16.07 17.08 5.76% 1.18% 0% 27178 0.4588 175.68 16.88 0% 0 0% 0 0% 0 0% 0%
20230828 16.3 16.54 16.07 16.15 2.41% -0.92% 0% 22724 0.3704 160.19 16.3 0% 0 0% 0 0% 0 0% 0%
20230825 16.32 16.32 15.65 15.77 -3.25% -1.31% 0% 13511 0.2159 77.34 15.98 0% 0 0% 0 0% 0 0% 0%
20230824 16.53 16.7 16.1 16.3 -1.75% -0.18% 0% 12854 0.2099 74.34 16.33 0% 0 0% 0 0% 0 0% 0%
20230823 16.68 16.88 16.4 16.59 -0.18% -0.48% 0% 12334 0.2056 73.22 16.67 0% 0 0% 0 0% 0 0% 0%
20230822 16.71 16.9 16.24 16.62 -0.54% 0.42% 0% 12511 0.2071 73.77 16.55 0% 0 0% 0 0% 0 0% 0%
20230821 16.8 16.95 16.6 16.71 -0.42% -0.42% 0% 12587 0.2112 73.78 16.78 0% 0 0% 0 0% 0 0% 0%
20230818 16.61 17 16.5 16.78 1.21% -0.24% 0% 17258 0.2902 96.52 16.82 0% 0 0% 0 0% 0 0% 0%
20230817 16.28 16.66 16 16.58 2.66% 1.04% 0% 15487 0.2542 84.67 16.41 0% 0 0% 0 0% 0 0% 0%
20230816 16.13 16.43 16.09 16.15 -0.62% -0.55% 0% 11175 0.1815 57.37 16.24 0% 0 0% 0 0% 0 0% 0%
20230815 16.55 16.65 16.18 16.25 -1.81% -0.43% 0% 9825 0.1603 44.46 16.32 0% 0 0% 0 0% 0 0% 0%
20230814 16.25 16.58 16.08 16.55 0.36% 1.47% 0% 16690 0.2722 70.14 16.31 0% 0 0% 0 0% 0 0% 0%
20230811 16.71 16.85 16.49 16.49 -0.24% -1.14% 0% 13410 0.2237 53.73 16.68 0% 0 0% 0 0% 0 0% 0%
20230810 16.67 16.77 16.45 16.53 -0.42% -0.18% 0% 10772 0.1784 49.73 16.56 0% 0 0% 0 0% 0 0% 0%
20230809 16.79 16.87 16.52 16.6 -1.6% -0.3% 0% 11609 0.1933 45.69 16.65 0% 0 0% 0 0% 0 0% 0%
20230808 16.8 17.2 16.77 16.87 0.42% -0.35% 0% 14357 0.243 44.47 16.93 0% 0 0% 0 0% 0 0% 0%
20230807 17.01 17.11 16.76 16.8 -1.7% -0.47% 0% 19824 0.3347 59.08 16.88 0% 0 0% 0 0% 0 0% 0%
20230804 17.06 17.27 17.06 17.09 0.18% -0.29% 0% 15738 0.2698 47.6 17.14 0% 0 0% 0 0% 0 0% 0%
20230803 17.39 17.39 17.01 17.06 -2.01% -0.41% 0% 21605 0.3701 62.07 17.13 0% 0 0% 0 0% 0 0% 0%
20230802 17.16 17.49 17.01 17.41 1.46% 0.46% 0% 33460 0.5798 92.97 17.33 0% 0 0% 0 0% 0 0% 0%
20230801 17.1 17.33 16.89 17.16 -0.35% 0.41% 0% 20921 0.3576 57.31 17.09 0% 0 0% 0 0% 0 0% 0%
20230731 17.14 17.35 17.05 17.22 0.41% 0.12% 0% 24485 0.4211 62.4 17.2 0% 0 0% 0 0% 0 0% 0%
20230728 17.1 17.36 16.65 17.15 -0.23% 0.47% 0% 36899 0.6297 87.46 17.07 0% 0 0% 0 0% 0 0% 0%
20230727 16.75 17.44 16.69 17.19 3.43% 0.17% 0% 47898 0.8217 101 17.16 0% 0 0% 0 0% 0 0% 0%
20230726 16.71 16.91 16.59 16.62 -1.31% -0.42% 0% 14942 0.2494 25.73 16.69 0% 0 0% 0 0% 0 0% 0%
20230725 16.68 16.89 16.49 16.84 2.37% 0.72% 0% 24670 0.4124 31.17 16.72 0% 0 0% 0 0% 0 0% 0%
20230724 16.35 16.64 16.32 16.45 0.49% -0.24% 0% 20212 0.3332 21.28 16.49 0% 0 0% 0 0% 0 0% 0%
20230721 16.93 16.93 16.32 16.37 -2.62% -1.15% 0% 32068 0.5311 29.19 16.56 0% 0 0% 0 0% 0 0% 0%
20230720 17.29 17.38 16.78 16.81 -2.38% -1.18% 0% 32547 0.5535 24.67 17.01 0% 0 0% 0 0% 0 0% 0%
20230719 17.16 17.43 17.09 17.22 -0.81% -0.06% 0% 28473 0.4905 20.21 17.23 0% 0 0% 0 0% 0 0% 0%
20230718 17.45 17.67 17.28 17.36 -2.09% -0.23% 0% 42763 0.7439 28.71 17.4 0% 0 0% 0 0% 0 0% 0%
20230717 17.73 17.86 17.25 17.73 -1.12% 0.97% 0% 48124 0.845 32.96 17.56 0% 0 0% 0 0% 0 0% 0%
20230714 18.5 18.59 17.8 17.93 -3.08% -0.88% 0% 69606 1.259 50.7 18.09 0% 0 0% 0 0% 0 0% 0%
20230713 19.02 19.15 18.1 18.5 -7.45% 0.16% 0% 106125 1.9606 84.15 18.47 0% 0 0% 0 0% 0 0% 0%
20230712 18.62 20.5 18.28 19.99 5.82% 3.04% 0% 157744 3.0606 186.79 19.4 0% 0 0% 0 0% 0 0% 0%
20230711 18.15 19.52 17.59 18.89 4.89% 2.38% 0% 126792 2.3392 135.29 18.45 0% 0 0% 0 0% 0 0% 0%
20230710 17.98 18.99 17.98 18.01 -6.68% -2.01% 0% 122723 2.2561 200.95 18.38 0% 0 0% 0 0% 0 0% 0%
20230707 19.9 20.98 19 19.3 1.21% -4.22% 0% 186638 3.7609 413.54 20.15 0% 0 0% 0 0% 0 0% 0%
20230706 16.9 19.07 16.2 19.07 9.98% 6.95% 0% 121612 2.1683 315.8 17.83 0% 0 0% 0 0% 0 0% 0%
20230705 16.88 18.41 16.51 17.34 3.58% -2.14% 0% 99410 1.762 520.07 17.72 0% 0 0% 0 0% 0 0% 0%
20230704 16.16 16.88 16.03 16.74 4.43% 0.97% 0% 31185 0.5172 222.85 16.58 0% 0 0% 0 0% 0 0% 0%
20230703 16.22 16.33 15.96 16.03 -0.43% -0.62% 0% 11934 0.1925 109.14 16.13 0% 0 0% 0 0% 0 0% 0%
20230630 15.94 16.15 15.71 16.1 1.64% 0.44% 0% 10524 0.1687 98.94 16.03 0% 0 0% 0 0% 0 0% 0%
20230629 15.84 15.93 15.69 15.84 0.64% -0.13% 0% 9237 0.1465 85.34 15.86 0% 0 0% 0 0% 0 0% 0%
20230628 15.45 15.76 15.19 15.74 2.47% 1.42% 0% 10050 0.156 85.12 15.52 0% 0 0% 0 0% 0 0% 0%
20230627 15.1 15.4 15.05 15.36 1.39% 0.46% 0% 5612 0.0858 44.69 15.29 0% 0 0% 0 0% 0 0% 0%
20230626 15.36 15.63 15.08 15.15 -1.62% -1.17% 0% 8024 0.123 62.19 15.33 0% 0 0% 0 0% 0 0% 0%
20230621 15.49 15.65 15.33 15.4 -0.39% -0.52% 0% 6943 0.1075 56.24 15.48 0% 0 0% 0 0% 0 0% 0%
20230620 15.77 15.8 15.43 15.46 -1.97% -0.51% 0% 7362 0.1144 61.44 15.54 0% 0 0% 0 0% 0 0% 0%
20230619 15.57 15.83 15.52 15.77 1.35% 0.45% 0% 10809 0.1697 92 15.7 0% 0 0% 0 0% 0 0% 0%
20230616 15.61 15.69 15.54 15.56 -0.32% -0.19% 0% 8414 0.1312 73.87 15.59 0% 0 0% 0 0% 0 0% 0%
20230615 15.77 15.82 15.52 15.61 -0.89% -0.19% 0% 10634 0.1663 95.7 15.64 0% 0 0% 0 0% 0 0% 0%
20230614 15.88 15.97 15.65 15.75 -0.69% -0.06% 0% 12125 0.1911 116.86 15.76 0% 0 0% 0 0% 0 0% 0%
20230613 15.86 16.23 15.82 15.86 -0.13% -0.63% 0% 16719 0.2668 175.35 15.96 0% 0 0% 0 0% 0 0% 0%
20230612 15.7 16.12 15.61 16.09 2.42% 0.75% 0% 15184 0.2425 179.24 15.97 0% 0 0% 0 0% 0 0% 0%
20230609 15.38 15.74 15.31 15.71 2.88% 0.58% 0% 9370 0.1464 121.08 15.62 0% 0 0% 0 0% 0 0% 0%
20230608 15.45 15.5 15.27 15.27 -1.1% -0.72% 0% 4545 0.0699 58.94 15.38 0% 0 0% 0 0% 0 0% 0%
20230607 15.48 15.51 15.3 15.44 -0.39% 0.32% 0% 4684 0.0721 59.99 15.39 0% 0 0% 0 0% 0 0% 0%
20230606 15.8 15.8 15.47 15.5 -1.34% -0.77% 0% 6267 0.0979 81.16 15.62 0% 0 0% 0 0% 0 0% 0%
20230605 15.59 15.78 15.54 15.71 0.38% 0.13% 0% 5514 0.0865 70.58 15.69 0% 0 0% 0 0% 0 0% 0%
20230602 15.68 15.78 15.51 15.65 0.64% 0% 0% 6135 0.096 77.08 15.65 0% 0 0% 0 0% 0 0% 0%
20230601 15.59 15.71 15.46 15.55 -0.38% -0.32% 0% 5058 0.0789 80.51 15.6 0% 0 0% 0 0% 0 0% 0%
20230531 15.7 15.7 15.53 15.61 -0.57% 0% 0% 6059 0.0946 95 15.61 0% 0 0% 0 0% 0 0% 0%
20230530 15.53 15.83 15.46 15.7 1.16% 0.38% 0% 6733 0.1053 85.17 15.64 0% 0 0% 0 0% 0 0% 0%
20230529 15.86 15.86 15.52 15.52 -1.4% -0.7% 0% 6316 0.0987 81.56 15.63 0% 0 0% 0 0% 0 0% 0%
20230526 15.56 15.76 15.3 15.74 1.42% 0.96% 0% 8183 0.1276 108.1 15.59 0% 0 0% 0 0% 0 0% 0%
20230525 15.47 15.52 15.25 15.52 0.26% 0.65% 0% 5434 0.0838 70.53 15.42 0% 0 0% 0 0% 0 0% 0%
20230524 15.58 15.58 15.39 15.48 -0.19% 0% 0% 4987 0.0772 63 15.48 0% 0 0% 0 0% 0 0% 0%
20230523 15.46 15.73 15.41 15.51 0.45% -0.32% 0% 7571 0.1178 94.61 15.56 0% 0 0% 0 0% 0 0% 0%
20230522 15.5 15.74 15.34 15.44 0.65% -0.13% 0% 7762 0.12 95.93 15.46 0% 0 0% 0 0% 0 0% 0%
20230519 15.27 15.35 15.15 15.34 0.39% 0.39% 0% 4522 0.0691 54.88 15.28 0% 0 0% 0 0% 0 0% 0%
20230518 15.13 15.35 15.11 15.28 0.92% 0.2% 0% 6195 0.0945 72.91 15.25 0% 0 0% 0 0% 0 0% 0%
20230517 14.87 15.14 14.86 15.14 1.88% 0.6% 0% 5635 0.0848 64.59 15.05 0% 0 0% 0 0% 0 0% 0%
20230516 15.08 15.14 14.86 14.86 -1.2% -0.6% 0% 4147 0.062 44.79 14.95 0% 0 0% 0 0% 0 0% 0%
20230515 14.99 15.09 14.8 15.04 0.74% 0.53% 0% 3985 0.0596 40.43 14.96 0% 0 0% 0 0% 0 0% 0%
20230510 14.76 15.09 14.67 15 2.25% 0.6% 0% 8706 0.1298 107.85 14.91 0% 0 0% 0 0% 0 0% 0%
20230509 15.12 15.12 14.6 14.67 -2.85% -0.81% 0% 7724 0.1142 72.91 14.79 0% 0 0% 0 0% 0 0% 0%
20230508 15.19 15.35 15.02 15.1 -0.26% -0.13% 0% 5259 0.0795 50.3 15.12 0% 0 0% 0 0% 0 0% 0%
20230505 15.25 15.25 14.84 15.14 -0.33% 0.93% 0% 7340 0.1101 67.3 15 0% 0 0% 0 0% 0 0% 0%
20230504 15.06 15.27 15.04 15.19 0.86% 0.13% 0% 7146 0.1084 65.74 15.17 0% 0 0% 0 0% 0 0% 0%
20230428 14.66 15.07 14.66 15.06 2.73% 0.74% 0% 6139 0.0918 56.14 14.95 0% 0 0% 0 0% 0 0% 0%
20230427 14.93 14.99 14.66 14.66 -1.81% -1.08% 0% 6856 0.1016 60.4 14.82 0% 0 0% 0 0% 0 0% 0%
20230426 14.22 14.94 14.22 14.93 5.07% 1.91% 0% 10881 0.1594 92.83 14.65 0% 0 0% 0 0% 0 0% 0%
20230425 14.81 14.81 14.2 14.21 -4.05% -1.32% 0% 11715 0.1687 95.25 14.4 0% 0 0% 0 0% 0 0% 0%
20230424 14.61 14.85 14.35 14.81 1.3% 1.44% 0% 8826 0.1289 73.87 14.6 0% 0 0% 0 0% 0 0% 0%
20230421 15.03 15.26 14.6 14.62 -2.73% -1.81% 0% 10330 0.1538 79.47 14.89 0% 0 0% 0 0% 0 0% 0%
20230420 15.08 15.08 14.8 15.03 -0.66% 0.67% 0% 8263 0.1234 61.78 14.93 0% 0 0% 0 0% 0 0% 0%
20230419 15.29 15.39 15.07 15.13 -0.98% -0.07% 0% 9358 0.1417 66.37 15.14 0% 0 0% 0 0% 0 0% 0%
20230418 15.61 15.63 15.26 15.28 -2.3% -0.78% 0% 8645 0.1331 58.11 15.4 0% 0 0% 0 0% 0 0% 0%
20230417 15.78 15.78 15.62 15.64 -0.13% -0.26% 0% 6883 0.1079 43.76 15.68 0% 0 0% 0 0% 0 0% 0%
20230414 15.5 15.66 15.47 15.66 1.36% 0.51% 0% 9314 0.1451 55.25 15.58 0% 0 0% 0 0% 0 0% 0%
20230413 15.55 15.6 15.35 15.45 -0.71% 0.06% 0% 9508 0.1468 50.92 15.44 0% 0 0% 0 0% 0 0% 0%
20230412 15.81 15.97 15.52 15.56 -1.58% -0.77% 0% 13803 0.2165 68.32 15.68 0% 0 0% 0 0% 0 0% 0%
20230411 15.99 16.09 15.6 15.81 -0.5% -0.19% 0% 9477 0.1501 43.49 15.84 0% 0 0% 0 0% 0 0% 0%
20230410 16.46 16.54 15.76 15.89 -4.05% -1.49% 0% 19639 0.3167 78.41 16.13 0% 0 0% 0 0% 0 0% 0%
20230407 16.66 16.93 16.54 16.56 -1.02% -0.54% 0% 13242 0.2205 46.36 16.65 0% 0 0% 0 0% 0 0% 0%
20230406 16.48 16.77 16.3 16.73 1.52% 0.66% 0% 16008 0.2661 42.84 16.62 0% 0 0% 0 0% 0 0% 0%
20230404 16.88 16.88 16.41 16.48 -2.02% -0.48% 0% 17696 0.2931 39.98 16.56 0% 0 0% 0 0% 0 0% 0%
20230403 17.04 17.04 16.61 16.82 -1.23% 0.24% 0% 18473 0.31 42.89 16.78 0% 0 0% 0 0% 0 0% 0%
20230331 16.98 17.05 16.68 17.03 0.89% 0.59% 0% 16311 0.2761 37.56 16.93 0% 0 0% 0 0% 0 0% 0%
20230330 17.45 17.48 16.64 16.88 -2.54% -0.06% 0% 23622 0.3989 52.31 16.89 0% 0 0% 0 0% 0 0% 0%
20230329 17.99 18.02 17.26 17.32 -2.91% -1.2% 0% 24328 0.4265 54.34 17.53 0% 0 0% 0 0% 0 0% 0%
20230328 18.09 18.09 17.5 17.84 -1.38% 0.34% 0% 28573 0.5081 56.93 17.78 0% 0 0% 0 0% 0 0% 0%
20230327 18.06 18.09 17.7 18.09 0.22% 1.06% 0% 41006 0.734 81.48 17.9 0% 0 0% 0 0% 0 0% 0%
20230324 17.92 18.12 17.65 18.05 0.95% 0.67% 0% 58035 1.0403 117.72 17.93 0% 0 0% 0 0% 0 0% 0%
20230323 17.99 18.45 17.75 17.88 -0.61% -0.72% 0% 92974 1.6747 193.97 18.01 0% 0 0% 0 0% 0 0% 0%
20230322 16.31 17.99 16.31 17.99 10.03% 1.18% 0% 78047 1.3876 173.32 17.78 0% 0 0% 0 0% 0 0% 0%
20230321 16.26 16.39 16.26 16.35 0.55% 0.18% 0% 12245 0.1998 28.99 16.32 0% 0 0% 0 0% 0 0% 0%
20230320 16.9 16.95 16.24 16.26 -4.47% -1.22% 0% 26229 0.4317 61.08 16.46 0% 0 0% 0 0% 0 0% 0%
20230317 17.3 17.51 16.8 17.02 -2.8% -0.29% 0% 31819 0.543 78.94 17.07 0% 0 0% 0 0% 0 0% 0%
20230316 17.89 18.03 17.4 17.51 -2.88% -0.79% 0% 35240 0.6219 96.61 17.65 0% 0 0% 0 0% 0 0% 0%
20230315 17.38 19.04 17.15 18.03 3.15% -0.33% 0% 82941 1.5002 249.05 18.09 0% 0 0% 0 0% 0 0% 0%
20230314 17.4 17.63 16.94 17.48 -0.23% 1.04% 0% 32699 0.5658 120.65 17.3 0% 0 0% 0 0% 0 0% 0%
20230313 17.35 17.65 17.2 17.52 -0.34% 0.46% 0% 32448 0.5659 134.24 17.44 0% 0 0% 0 0% 0 0% 0%
20230310 17 17.84 16.81 17.58 2.21% 0.51% 0% 65076 1.1383 292.75 17.49 0% 0 0% 0 0% 0 0% 0%
20230309 16.95 17.29 16.58 17.2 1.3% 1.78% 0% 43494 0.735 238.87 16.9 0% 0 0% 0 0% 0 0% 0%
20230308 16.67 17.1 16.45 16.98 1.62% 0.77% 0% 15238 0.2568 101.49 16.85 0% 0 0% 0 0% 0 0% 0%
20230307 16.79 16.92 16.59 16.71 -0.42% -0.42% 0% 21129 0.3546 149.09 16.78 0% 0 0% 0 0% 0 0% 0%
20230306 16.59 16.84 16.48 16.78 1.15% 0.48% 0% 13770 0.2299 105.05 16.7 0% 0 0% 0 0% 0 0% 0%
20230303 16.5 16.64 16.48 16.59 -0.3% 0.18% 0% 5621 0.0931 40.41 16.56 0% 0 0% 0 0% 0 0% 0%
20230302 16.53 16.82 16.44 16.64 0.73% 0.36% 0% 12334 0.2045 84.78 16.58 0% 0 0% 0 0% 0 0% 0%
20230301 16.37 16.65 16.19 16.52 0.98% 0.61% 0% 10154 0.1667 69.17 16.42 0% 0 0% 0 0% 0 0% 0%
20230228 16.2 16.44 16.17 16.36 0.43% 0.49% 0% 6842 0.1114 46.64 16.28 0% 0 0% 0 0% 0 0% 0%
20230227 16.63 16.72 16.16 16.29 -2.63% -0.24% 0% 14270 0.2331 96.1 16.33 0% 0 0% 0 0% 0 0% 0%
20230224 16.58 17.03 16.42 16.73 0.9% -0.3% 0% 19590 0.3287 137.24 16.78 0% 0 0% 0 0% 0 0% 0%
20230223 16.44 16.74 16.3 16.58 1.22% 0.06% 0% 11143 0.1846 75.49 16.57 0% 0 0% 0 0% 0 0% 0%
20230222 16.37 16.52 16.3 16.38 0% -0.18% 0% 6600 0.1083 44.61 16.41 0% 0 0% 0 0% 0 0% 0%
20230221 16.41 16.51 16.3 16.38 -0.18% 0% 0% 10154 0.1663 68.76 16.38 0% 0 0% 0 0% 0 0% 0%
20230220 17.12 17.16 16.36 16.41 -1.14% -1.38% 0% 19909 0.3313 141.97 16.64 0% 0 0% 0 0% 0 0% 0%
20230217 16.3 16.65 16.24 16.6 2.15% 0.73% 0% 11870 0.1956 93.41 16.48 0% 0 0% 0 0% 0 0% 0%
20230216 16.6 16.72 16.04 16.25 -2.11% -0.79% 0% 10919 0.1788 84.68 16.38 0% 0 0% 0 0% 0 0% 0%
20230215 16.65 16.75 16.58 16.6 0.06% -0.3% 0% 8070 0.1344 64.88 16.65 0% 0 0% 0 0% 0 0% 0%
20230214 16.76 16.76 16.56 16.59 -0.48% -0.12% 0% 6333 0.1052 49.82 16.61 0% 0 0% 0 0% 0 0% 0%
20230213 16.7 16.74 16.55 16.67 -0.18% 0.24% 0% 10461 0.174 82.26 16.63 0% 0 0% 0 0% 0 0% 0%
20230210 16.43 16.89 16.32 16.7 1.77% 0.36% 0% 22585 0.3758 179.15 16.64 0% 0 0% 0 0% 0 0% 0%
20230209 16.23 16.42 16.12 16.41 1.48% 0.55% 0% 10457 0.1707 92.42 16.32 0% 0 0% 0 0% 0 0% 0%
20230208 16.18 16.25 16.1 16.17 0% -0.06% 0% 6569 0.1063 56.28 16.18 0% 0 0% 0 0% 0 0% 0%
20230207 16.08 16.23 16.06 16.17 0.62% 0.12% 0% 5853 0.0945 46.41 16.15 0% 0 0% 0 0% 0 0% 0%
20230206 16.2 16.37 16.04 16.07 -0.8% -0.56% 0% 7135 0.1153 55.72 16.16 0% 0 0% 0 0% 0 0% 0%
20230203 16.18 16.37 16.05 16.2 0.25% -0.18% 0% 13321 0.2162 105.28 16.23 0% 0 0% 0 0% 0 0% 0%
20230202 16.22 16.25 16 16.16 0.25% 0.19% 0% 8145 0.1314 69.19 16.13 0% 0 0% 0 0% 0 0% 0%
20230201 16.03 16.15 15.97 16.12 0.69% 0.25% 0% 9394 0.1511 84.4 16.08 0% 0 0% 0 0% 0 0% 0%
20230131 16.04 16.1 15.8 16.01 -0.31% 0.13% 0% 8687 0.1389 80.43 15.99 0% 0 0% 0 0% 0 0% 0%
20230130 15.85 16.15 15.85 16.06 1.84% 0.12% 0% 9710 0.1557 91.84 16.04 0% 0 0% 0 0% 0 0% 0%
20230120 15.86 15.89 15.65 15.77 0.06% 0.19% 0% 8220 0.1294 77.86 15.74 0% 0 0% 0 0% 0 0% 0%
20230119 15.55 15.98 15.44 15.76 1.68% -0.06% 0% 13638 0.2151 163.14 15.77 0% 0 0% 0 0% 0 0% 0%
20230118 15.23 15.64 15.13 15.5 2.04% 0.32% 0% 16079 0.2485 154.46 15.45 0% 0 0% 0 0% 0 0% 0%
20230117 15.07 15.35 15 15.19 0.8% 0% 0% 9098 0.1382 95.82 15.19 0% 0 0% 0 0% 0 0% 0%
20230116 14.88 15.11 14.88 15.07 0.87% 0.4% 0% 6547 0.0983 70.94 15.01 0% 0 0% 0 0% 0 0% 0%
20230113 14.98 15.08 14.89 14.94 0% -0.2% 0% 4395 0.0658 49.37 14.97 0% 0 0% 0 0% 0 0% 0%
20230112 14.83 14.99 14.8 14.94 0.74% 0.4% 0% 4000 0.0595 44.94 14.88 0% 0 0% 0 0% 0 0% 0%
20230111 15.21 15.21 14.83 14.83 -2.24% -1% 0% 7951 0.1191 85.03 14.98 0% 0 0% 0 0% 0 0% 0%
20230110 15.11 15.22 15.05 15.17 0.4% 0.26% 0% 7668 0.116 82.38 15.13 0% 0 0% 0 0% 0 0% 0%
20230109 15.12 15.23 15.02 15.11 0.2% -0.2% 0% 8695 0.1316 93.56 15.14 0% 0 0% 0 0% 0 0% 0%
20230106 15.02 15.25 15 15.08 -0.33% -0.46% 0% 7963 0.1206 81.55 15.15 0% 0 0% 0 0% 0 0% 0%
20230105 15.19 15.26 15.09 15.13 0.07% -0.26% 0% 9046 0.1372 84.56 15.17 0% 0 0% 0 0% 0 0% 0%
20230104 15.08 15.12 15.01 15.12 0.33% 0.2% 0% 5349 0.0807 48.13 15.09 0% 0 0% 0 0% 0 0% 0%
20230103 14.93 15.08 14.85 15.07 0.94% 0.47% 0% 4261 0.0639 37.57 15 0% 0 0% 0 0% 0 0% 0%
20221230 14.77 14.95 14.76 14.93 0.88% 0.61% 0% 3222 0.0478 39.17 14.84 0% 0 0% 0 0% 0 0% 0%
20221229 14.95 15.06 14.77 14.8 -1.73% -0.47% 0% 3429 0.051 27.05 14.87 0% 0 0% 0 0% 0 0% 0%
20221228 14.9 15.21 14.8 15.06 0.07% 0.33% 0% 7862 0.118 60.89 15.01 0% 0 0% 0 0% 0 0% 0%
20221227 14.93 15.08 14.73 15.05 0.8% 0.74% 0% 7518 0.1123 57.68 14.94 0% 0 0% 0 0% 0 0% 0%
20221226 14.67 15.03 14.67 14.93 1.84% 0.54% 0% 4977 0.0739 36.75 14.85 0% 0 0% 0 0% 0 0% 0%
20221223 14.76 15 14.57 14.66 -2.01% -0.54% 0% 8453 0.1246 62.04 14.74 0% 0 0% 0 0% 0 0% 0%
20221222 15.87 15.96 14.86 14.96 -6.44% -2.6% 0% 16026 0.2462 128.43 15.36 0% 0 0% 0 0% 0 0% 0%
20221221 15.57 16.02 15.22 15.99 2.7% 2.17% 0% 12693 0.1987 109.45 15.65 0% 0 0% 0 0% 0 0% 0%
20221220 15.22 15.63 15.07 15.57 2.3% 1.1% 0% 6715 0.1034 57.85 15.4 0% 0 0% 0 0% 0 0% 0%
20221219 15.62 15.67 15.11 15.22 -2.62% -0.26% 0% 9006 0.1374 73.18 15.26 0% 0 0% 0 0% 0 0% 0%
20221216 16.05 16.05 15.6 15.63 -2.62% -0.89% 0% 6517 0.1028 51.02 15.77 0% 0 0% 0 0% 0 0% 0%
20221215 15.86 16.07 15.84 16.05 1.2% 0.56% 0% 6461 0.1031 45.76 15.96 0% 0 0% 0 0% 0 0% 0%
20221214 16.07 16.18 15.81 15.86 -0.94% -0.19% 0% 6657 0.1058 80.75 15.89 0% 0 0% 0 0% 0 0% 0%
20221213 15.94 16.22 15.83 16.01 0.44% -0.31% 0% 10563 0.1696 68.38 16.06 0% 0 0% 0 0% 0 0% 0%
20221212 15.86 15.95 15.72 15.94 1.14% 0.44% 0% 5817 0.0923 37.22 15.87 0% 0 0% 0 0% 0 0% 0%
20221209 15.91 16.08 15.76 15.76 -0.94% -0.63% 0% 6496 0.103 41.24 15.86 0% 0 0% 0 0% 0 0% 0%
20221208 16.27 16.27 15.87 15.91 -1.91% -0.56% 0% 8914 0.1426 56.58 16 0% 0 0% 0 0% 0 0% 0%
20221207 16.09 16.28 16.01 16.22 0.81% 0.37% 0% 8222 0.1329 53.45 16.16 0% 0 0% 0 0% 0 0% 0%
20221206 16.29 16.3 16.07 16.09 -1.29% -0.37% 0% 8440 0.1363 55.47 16.15 0% 0 0% 0 0% 0 0% 0%
20221205 16.33 16.49 16.22 16.3 -0.18% 0.06% 0% 10366 0.1689 69.68 16.29 0% 0 0% 0 0% 0 0% 0%
20221202 16.44 16.45 16.28 16.33 -0.67% -0.12% 0% 7119 0.1164 50.21 16.35 0% 0 0% 0 0% 0 0% 0%
20221201 16.76 16.76 16.42 16.44 -0.42% -0.54% 0% 8069 0.1334 61.54 16.53 0% 0 0% 0 0% 0 0% 0%
20221130 16.3 16.65 16.24 16.51 1.41% 0.18% 0% 10732 0.1769 75.36 16.48 0% 0 0% 0 0% 0 0% 0%
20221129 16.1 16.31 16.08 16.28 0.93% 0.25% 0% 7332 0.1191 51.51 16.24 0% 0 0% 0 0% 0 0% 0%
20221128 16.06 16.15 15.97 16.13 -0.19% 0.56% 0% 4438 0.0712 30.88 16.04 0% 0 0% 0 0% 0 0% 0%
20221125 16.05 16.2 16 16.16 0.62% 0.19% 0% 5182 0.0836 36.78 16.13 0% 0 0% 0 0% 0 0% 0%
20221124 16.14 16.25 16.01 16.06 -0.12% -0.31% 0% 6358 0.1024 44.97 16.11 0% 0 0% 0 0% 0 0% 0%
20221123 16.31 16.31 15.89 16.08 -1.35% 0.5% 0% 8035 0.1286 57.63 16 0% 0 0% 0 0% 0 0% 0%
20221122 16.39 16.5 16.16 16.3 -0.91% -0.18% 0% 8609 0.1406 65.65 16.33 0% 0 0% 0 0% 0 0% 0%
20221121 16.51 16.54 16.3 16.45 -0.36% 0.24% 0% 9914 0.1627 76.89 16.41 0% 0 0% 0 0% 0 0% 0%
20221118 16.83 16.93 16.47 16.51 -2.02% -0.78% 0% 9367 0.1559 75.13 16.64 0% 0 0% 0 0% 0 0% 0%
20221117 16.45 16.88 16.45 16.85 2.12% 0.66% 0% 14369 0.2406 117.3 16.74 0% 0 0% 0 0% 0 0% 0%
20221116 16.43 16.53 16.3 16.5 0.43% 0.3% 0% 8759 0.1441 77.77 16.45 0% 0 0% 0 0% 0 0% 0%
20221115 15.9 16.47 15.82 16.43 3.01% 1.05% 0% 12084 0.1965 114.74 16.26 0% 0 0% 0 0% 0 0% 0%
20221114 16.1 16.13 15.87 15.95 -0.31% -0.13% 0% 6174 0.0986 61.6 15.97 0% 0 0% 0 0% 0 0% 0%
20221111 16.16 16.55 15.97 16 0.19% -1.11% 0% 8073 0.1306 81.85 16.18 0% 0 0% 0 0% 0 0% 0%
20221110 16.07 16.22 15.83 15.97 -0.62% 0.06% 0% 6474 0.1033 65.49 15.96 0% 0 0% 0 0% 0 0% 0%
20221109 16.19 16.19 16.03 16.07 -0.68% -0.31% 0% 4474 0.0721 46.98 16.12 0% 0 0% 0 0% 0 0% 0%
20221108 16.06 16.18 15.85 16.18 0.75% 0.81% 0% 7052 0.1132 74.21 16.05 0% 0 0% 0 0% 0 0% 0%
20221107 15.95 16.18 15.95 16.06 0% -0.25% 0% 8079 0.1301 87.87 16.1 0% 0 0% 0 0% 0 0% 0%
20221104 15.9 16.28 15.9 16.06 1.07% -0.25% 0% 9258 0.1491 104.29 16.1 0% 0 0% 0 0% 0 0% 0%
20221103 15.98 16.04 15.8 15.89 0.19% 0% 0% 4866 0.0773 59.54 15.89 0% 0 0% 0 0% 0 0% 0%
20221102 15.48 15.96 15.47 15.86 2.19% 0.13% 0% 8970 0.1421 108.31 15.84 0% 0 0% 0 0% 0 0% 0%
20221101 15.3 15.53 15.02 15.52 1.44% 0.58% 0% 6389 0.0986 80.19 15.43 0% 0 0% 0 0% 0 0% 0%
20221031 14.75 15.4 14.73 15.3 2.55% 0.46% 0% 6577 0.1002 83.94 15.23 0% 0 0% 0 0% 0 0% 0%
20221028 15.61 15.62 14.84 14.92 -5.03% -1.58% 0% 7593 0.1151 98.64 15.16 0% 0 0% 0 0% 0 0% 0%
20221027 15.98 15.98 15.62 15.71 -0.19% -0.38% 0% 4605 0.0726 63.59 15.77 0% 0 0% 0 0% 0 0% 0%
20221026 15.55 15.87 15.54 15.74 1.03% -0.06% 0% 4641 0.0731 63.75 15.75 0% 0 0% 0 0% 0 0% 0%
20221025 15.42 15.69 15.05 15.58 0.71% 1.43% 0% 5695 0.0875 72.02 15.36 0% 0 0% 0 0% 0 0% 0%
20221024 15.63 15.86 15.38 15.47 -0.77% -1.28% 0% 6068 0.0951 80.22 15.67 0% 0 0% 0 0% 0 0% 0%
20221021 15.8 15.88 15.54 15.59 -1.27% -0.45% 0% 3538 0.0554 46.56 15.66 0% 0 0% 0 0% 0 0% 0%
20221020 15.99 16 15.57 15.79 -0.75% -0.06% 0% 7354 0.1162 94.08 15.8 0% 0 0% 0 0% 0 0% 0%
20221019 15.89 16.03 15.83 15.91 -0.19% 0.06% 0% 4353 0.0692 56.12 15.9 0% 0 0% 0 0% 0 0% 0%
20221018 15.99 16.11 15.88 15.94 -0.31% -0.06% 0% 4452 0.071 54.15 15.95 0% 0 0% 0 0% 0 0% 0%
20221017 15.81 16 15.75 15.99 1.14% 0.44% 0% 4718 0.0751 55.06 15.92 0% 0 0% 0 0% 0 0% 0%
20220720 19.15 19.15 18.71 18.78 -1.93% -0.27% 0% 15420 0.2904 68.82 18.83 0% 0 0% 0 0% 0 0% 0%
20220719 18.73 19.44 18.73 19.15 2.24% -0.26% 0% 27886 0.5354 125.44 19.2 0% 0 0% 0 0% 0 0% 0%
20220718 18.27 18.75 18.27 18.73 1.9% 0.43% 0% 15899 0.2965 72.2 18.65 0% 0 0% 0 0% 0 0% 0%
20220715 18.16 18.7 18 18.38 0.44% -0.27% 0% 18304 0.3373 80.81 18.43 0% 0 0% 0 0% 0 0% 0%
20220714 17.81 18.89 17.81 18.3 1.89% -0.16% 0% 19745 0.362 84.12 18.33 0% 0 0% 0 0% 0 0% 0%
20220713 17.8 18.22 17.68 17.96 -0.99% 0.11% 0% 15877 0.2849 61.1 17.94 0% 0 0% 0 0% 0 0% 0%
20220712 18.5 18.75 18.14 18.14 -2.99% -1.09% 0% 18401 0.3375 59.53 18.34 0% 0 0% 0 0% 0 0% 0%
20220711 19.4 19.4 18.63 18.7 -3.95% -0.9% 0% 22554 0.4257 63.01 18.87 0% 0 0% 0 0% 0 0% 0%
20220708 19.9 19.96 19.41 19.47 -2.45% -1.07% 0% 19049 0.3748 46.68 19.68 0% 0 0% 0 0% 0 0% 0%
20220707 19.68 20.08 19.3 19.96 0.91% 0.6% 0% 23019 0.4568 44.09 19.84 0% 0 0% 0 0% 0 0% 0%
20220706 19.55 19.94 19.47 19.78 0.36% 0.25% 0% 17169 0.3387 25.13 19.73 0% 0 0% 0 0% 0 0% 0%
20220705 19.7 19.91 19.31 19.71 -0.35% 0.87% 0% 19146 0.3741 23.92 19.54 0% 0 0% 0 0% 0 0% 0%
20220704 19.57 19.78 19.19 19.78 1.23% 1.28% 0% 18609 0.3635 22.61 19.53 0% 0 0% 0 0% 0 0% 0%
20220701 19.92 19.99 19.36 19.54 -1.71% -0.31% 0% 23824 0.4669 28.55 19.6 0% 0 0% 0 0% 0 0% 0%
20220630 20 20.42 19.85 19.88 -1.19% -1.24% 0% 35829 0.7213 42.89 20.13 0% 0 0% 0 0% 0 0% 0%
20220629 21.7 21.7 20.03 20.12 -8.04% -3.41% 0% 61988 1.2914 77.53 20.83 0% 0 0% 0 0% 0 0% 0%
20220628 21.6 21.88 20.91 21.88 2% 2.24% 0% 66558 1.4241 88.21 21.4 0% 0 0% 0 0% 0 0% 0%
20220627 21.59 21.63 20.9 21.45 -2.37% 0.99% 0% 80019 1.6998 111.48 21.24 0% 0 0% 0 0% 0 0% 0%
20220624 22.25 23.1 21.91 21.97 -7.1% -2.01% 0% 120691 2.7055 188.83 22.42 0% 0 0% 0 0% 0 0% 0%
20220623 20.9 23.96 20.76 23.65 8.59% 6.39% 0% 160832 3.5748 295.02 22.23 0% 0 0% 0 0% 0 0% 0%
20220622 19.79 21.78 19.4 21.78 10% 3.22% 0% 118372 2.4978 279.99 21.1 0% 0 0% 0 0% 0 0% 0%
20220621 19.65 20.4 19.03 20 1.47% 1.78% 0% 41415 0.814 119.71 19.65 0% 0 0% 0 0% 0 0% 0%
20220620 19.73 19.88 19.44 19.71 0.1% 0.2% 0% 32488 0.6392 101.54 19.67 0% 0 0% 0 0% 0 0% 0%
20220617 19.02 20.6 18.8 19.69 3.31% 0.1% 0% 47295 0.9303 152.79 19.67 0% 0 0% 0 0% 0 0% 0%
20220616 18.6 19.4 18.59 19.06 1.28% 0.63% 0% 29693 0.5625 100.66 18.94 0% 0 0% 0 0% 0 0% 0%
20220615 19.99 20.4 18.8 18.82 -2.13% -2.89% 0% 40119 0.7777 144.2 19.38 0% 0 0% 0 0% 0 0% 0%
20220614 19.35 19.35 18.52 19.23 -1.08% 1.32% 0% 27778 0.5271 108.71 18.98 0% 0 0% 0 0% 0 0% 0%
20220613 18.91 19.87 18.28 19.44 3.18% 0.1% 0% 40188 0.7805 169.46 19.42 0% 0 0% 0 0% 0 0% 0%
20220610 17.92 18.84 17.77 18.84 5.02% 2.11% 0% 26812 0.4946 117.8 18.45 0% 0 0% 0 0% 0 0% 0%
20220609 18.66 18.66 17.81 17.94 -4.47% -0.66% 0% 20979 0.3788 95.26 18.06 0% 0 0% 0 0% 0 0% 0%
20220608 19 19.09 18.21 18.78 -1% 1.02% 0% 20256 0.3766 96.37 18.59 0% 0 0% 0 0% 0 0% 0%
20220607 19.43 19.6 18.86 18.97 -2.82% -0.73% 0% 16184 0.3093 74.96 19.11 0% 0 0% 0 0% 0 0% 0%
20220606 18.96 19.62 18.91 19.52 2.09% 0.51% 0% 22282 0.4328 102.45 19.42 0% 0 0% 0 0% 0 0% 0%
20220602 18.61 19.24 18.3 19.12 3.07% 1.06% 0% 22716 0.4298 105.16 18.92 0% 0 0% 0 0% 0 0% 0%
20220601 18.44 18.86 18.24 18.55 1.2% -0.54% 0% 19704 0.3675 92.2 18.65 0% 0 0% 0 0% 0 0% 0%
20220531 18.45 18.53 18.12 18.33 -0.43% 0.33% 0% 12764 0.2332 57.48 18.27 0% 0 0% 0 0% 0 0% 0%
20220530 18.73 18.74 17.97 18.41 0.88% 0.82% 0% 15563 0.2842 66.65 18.26 0% 0 0% 0 0% 0 0% 0%
20220527 17.92 18.75 17.92 18.25 1.78% -0.11% 0% 20438 0.3735 85.04 18.27 0% 0 0% 0 0% 0 0% 0%
20220526 18.48 18.54 17.82 17.93 -1.32% -0.39% 0% 15126 0.2722 57.63 18 0% 0 0% 0 0% 0 0% 0%
20220525 17.75 18.5 17.75 18.17 2.25% 0% 0% 17087 0.3104 65.02 18.17 0% 0 0% 0 0% 0 0% 0%
20220524 18.9 19.45 17.76 17.77 -6.08% -5.07% 0% 31773 0.5948 118.16 18.72 0% 0 0% 0 0% 0 0% 0%
20220523 18.46 19.14 18.33 18.92 3.05% 1.01% 0% 21771 0.4078 87.43 18.73 0% 0 0% 0 0% 0 0% 0%
20220520 18.6 18.7 18.24 18.36 0.05% -0.33% 0% 16035 0.2953 65.16 18.42 0% 0 0% 0 0% 0 0% 0%
20220519 18.05 18.55 18.02 18.35 0.22% 0.05% 0% 17908 0.3285 72.6 18.34 0% 0 0% 0 0% 0 0% 0%
20220518 18.35 18.57 18 18.31 0.66% -0.33% 0% 23872 0.4385 91.59 18.37 0% 0 0% 0 0% 0 0% 0%
20220517 18 18.58 17.68 18.19 0.66% -0.27% 0% 24136 0.4403 88.8 18.24 0% 0 0% 0 0% 0 0% 0%
20220516 18.23 18.58 17.92 18.07 -1.26% -0.66% 0% 22677 0.4125 79.28 18.19 0% 0 0% 0 0% 0 0% 0%
20220513 17.58 18.86 17.58 18.3 3.98% 0.49% 0% 38684 0.7044 121.72 18.21 0% 0 0% 0 0% 0 0% 0%
20220512 17.81 17.86 17.22 17.6 -0.28% 0.17% 0% 18365 0.3227 52.9 17.57 0% 0 0% 0 0% 0 0% 0%
20220511 17.19 18.42 17.19 17.65 2.02% -1.07% 0% 31974 0.5705 75.44 17.84 0% 0 0% 0 0% 0 0% 0%
20220510 17.19 17.3 16.8 17.3 0.52% 1.29% 0% 13204 0.2255 30.05 17.08 0% 0 0% 0 0% 0 0% 0%
20220509 17.33 17.5 16.92 17.21 0.12% 0.23% 0% 16032 0.2753 35 17.17 0% 0 0% 0 0% 0 0% 0%
20220506 16.86 17.33 16.8 17.19 -1.04% 0.35% 0% 16838 0.2884 33.79 17.13 0% 0 0% 0 0% 0 0% 0%
20220505 16.97 17.71 16.53 17.37 4.32% 0.46% 0% 34181 0.5911 60.62 17.29 0% 0 0% 0 0% 0 0% 0%
20220429 15.68 16.81 15.68 16.65 6.53% 1.15% 0% 37022 0.6093 61.02 16.46 0% 0 0% 0 0% 0 0% 0%
20220428 16.6 16.75 15.45 15.63 -7.95% -2.37% 0% 42761 0.6848 69.17 16.01 0% 0 0% 0 0% 0 0% 0%
20220427 16.64 17.32 16.49 16.98 -7.31% 1.49% 0% 59558 0.9965 106.99 16.73 0% 0 0% 0 0% 0 0% 0%
20220426 18.36 19.77 18.32 18.32 -9.98% -3.38% 0% 53645 1.0172 120.4 18.96 0% 0 0% 0 0% 0 0% 0%
20220425 21.82 21.9 20.13 20.35 -3.74% -3.69% 0% 84486 1.7849 235.35 21.13 0% 0 0% 0 0% 0 0% 0%
20220422 19.34 21.14 19.24 21.14 9.99% 1.44% 0% 24601 0.5127 85.72 20.84 0% 0 0% 0 0% 0 0% 0%
20220421 19.81 20.21 19.18 19.22 -4.62% -2.04% 0% 29914 0.5869 103.29 19.62 0% 0 0% 0 0% 0 0% 0%
20220420 19.61 20.7 19.45 20.15 1.41% 0.05% 0% 46954 0.9456 178.36 20.14 0% 0 0% 0 0% 0 0% 0%
20220419 20.55 21.47 19.81 19.87 -2.93% -4.19% 0% 72481 1.5034 327.41 20.74 0% 0 0% 0 0% 0 0% 0%
20220418 18.58 20.47 18.58 20.47 9.99% 2.92% 0% 41478 0.825 251.6 19.89 0% 0 0% 0 0% 0 0% 0%
20220415 18.25 19.66 17.58 18.61 1.58% 0.59% 0% 28352 0.5244 198.43 18.5 0% 0 0% 0 0% 0 0% 0%
20220414 18.25 18.58 18.25 18.32 0.33% -0.33% 0% 5404 0.0993 42.27 18.38 0% 0 0% 0 0% 0 0% 0%
20220413 18.71 18.88 18.26 18.26 -2.67% -1.14% 0% 7075 0.1307 52.72 18.47 0% 0 0% 0 0% 0 0% 0%
20220412 18.56 18.76 18.21 18.76 0.91% 1.3% 0% 8239 0.1526 58.5 18.52 0% 0 0% 0 0% 0 0% 0%
20220411 19.1 19.29 18.37 18.59 -3.28% -1.06% 0% 9704 0.1823 65.83 18.79 0% 0 0% 0 0% 0 0% 0%
20220408 19.65 19.8 19.02 19.22 -2.39% -0.41% 0% 11052 0.2133 70.72 19.3 0% 0 0% 0 0% 0 0% 0%
20220407 20.02 20.09 19.66 19.69 -2.38% -0.61% 0% 10430 0.2066 58.89 19.81 0% 0 0% 0 0% 0 0% 0%
20220401 20.6 20.61 19.92 20.06 -1.33% -0.59% 0% 11682 0.2357 62.78 20.18 0% 0 0% 0 0% 0 0% 0%
20220331 20.63 20.75 20.27 20.33 -1.45% -0.59% 0% 9323 0.1907 50.86 20.45 0% 0 0% 0 0% 0 0% 0%
20220330 20.3 20.64 20.25 20.63 1.88% 0.54% 0% 9196 0.1887 47.64 20.52 0% 0 0% 0 0% 0 0% 0%
20220329 20.54 20.75 20 20.25 -1.41% -0.15% 0% 11369 0.2306 55.71 20.28 0% 0 0% 0 0% 0 0% 0%
20220328 21.04 21.06 20.3 20.54 -2.52% -0.05% 0% 11175 0.2297 54.06 20.55 0% 0 0% 0 0% 0 0% 0%
20220325 20.8 21.48 20.8 21.07 0.67% -0.57% 0% 12258 0.2597 59.71 21.19 0% 0 0% 0 0% 0 0% 0%
20220324 20.73 21.08 20.55 20.93 -0.76% 0.38% 0% 15045 0.3137 71.81 20.85 0% 0 0% 0 0% 0 0% 0%
20220323 21.39 21.8 20.99 21.09 -1.4% -0.61% 0% 20220 0.4291 95.74 21.22 0% 0 0% 0 0% 0 0% 0%
20220322 21.19 22.6 20.84 21.39 0.47% -0.93% 0% 32675 0.7054 157.04 21.59 0% 0 0% 0 0% 0 0% 0%
20220321 20.85 21.6 20.85 21.29 3.3% 0.52% 0% 21380 0.4528 110.07 21.18 0% 0 0% 0 0% 0 0% 0%
20220318 20.33 20.68 20.15 20.61 1.13% 0.44% 0% 11238 0.2306 57 20.52 0% 0 0% 0 0% 0 0% 0%
20220317 20.2 20.75 20.16 20.38 1.95% -0.49% 0% 19650 0.4024 94.31 20.48 0% 0 0% 0 0% 0 0% 0%
20220316 19.96 20.14 19.12 19.99 2.04% 1.01% 0% 18548 0.367 84.65 19.79 0% 0 0% 0 0% 0 0% 0%
20220315 20.8 20.85 19.5 19.59 -5.86% -3.31% 0% 16790 0.3402 74.13 20.26 0% 0 0% 0 0% 0 0% 0%
20220311 21.59 21.7 20.92 21.66 -0.28% 1.55% 0% 15479 0.3302 70.61 21.33 0% 0 0% 0 0% 0 0% 0%
20220310 21.89 22.11 21.61 21.72 1.31% -0.55% 0% 12757 0.2786 58.26 21.84 0% 0 0% 0 0% 0 0% 0%
20220309 22.1 22.27 20.61 21.44 -2.15% -0.28% 0% 19867 0.4271 79.72 21.5 0% 0 0% 0 0% 0 0% 0%
20220308 23.23 23.39 21.85 21.91 -5.4% -2.19% 0% 19605 0.4392 80.09 22.4 0% 0 0% 0 0% 0 0% 0%
20220307 23.51 23.8 23 23.16 -1.49% -0.77% 0% 14017 0.3271 57.4 23.34 0% 0 0% 0 0% 0 0% 0%
20220304 24.06 24.17 23.35 23.51 -2.2% -0.93% 0% 16216 0.3848 60.03 23.73 0% 0 0% 0 0% 0 0% 0%
20220303 24.61 24.72 23.99 24.04 -1.96% -0.74% 0% 18660 0.4519 66.42 24.22 0% 0 0% 0 0% 0 0% 0%
20220302 24.12 24.97 24.12 24.52 0.45% 0.33% 0% 19275 0.471 58.92 24.44 0% 0 0% 0 0% 0 0% 0%
20220301 24.13 25.01 24.1 24.41 1.92% -0.41% 0% 25308 0.6204 60.29 24.51 0% 0 0% 0 0% 0 0% 0%
20220228 24.17 24.43 23.34 23.95 -0.75% 0.5% 0% 17933 0.4274 41.47 23.83 0% 0 0% 0 0% 0 0% 0%
20220225 23.88 24.49 23.85 24.13 0.96% -0.45% 0% 17978 0.4358 42.97 24.24 0% 0 0% 0 0% 0 0% 0%
20220224 24.56 25.04 23.46 23.9 -3.32% -1.57% 0% 35182 0.8542 84.84 24.28 0% 0 0% 0 0% 0 0% 0%
20220223 24.44 24.89 24.33 24.72 0.73% 0.16% 0% 22432 0.5536 57.67 24.68 0% 0 0% 0 0% 0 0% 0%
20220222 24.69 24.99 24.24 24.54 -2.04% 0.29% 0% 26741 0.6543 69.62 24.47 0% 0 0% 0 0% 0 0% 0%
20220221 24.5 25.55 24.47 25.05 2.75% 0.2% 0% 41514 1.038 90.42 25 0% 0 0% 0 0% 0 0% 0%
20220218 24.13 25.1 24.13 24.38 -0.77% -0.77% 0% 31703 0.7789 57.19 24.57 0% 0 0% 0 0% 0 0% 0%
20220217 25.22 25.84 24.49 24.57 -6.22% -1.56% 0% 65777 1.6416 100.39 24.96 0% 0 0% 0 0% 0 0% 0%
20220216 26.9 26.9 25.13 26.2 5.52% 0.15% 0% 105814 2.7684 156.16 26.16 0% 0 0% 0 0% 0 0% 0%
20220215 22.8 24.83 22.8 24.83 10.01% 1.14% 0% 25852 0.6347 34.7 24.55 0% 0 0% 0 0% 0 0% 0%
20220214 22.1 22.65 22 22.57 1.58% 0.45% 0% 11762 0.2643 12.17 22.47 0% 0 0% 0 0% 0 0% 0%
20220211 22.98 23.04 22.2 22.22 -3.43% -1.55% 0% 16010 0.3614 12.3 22.57 0% 0 0% 0 0% 0 0% 0%
20220210 23.33 23.33 22.78 23.01 -1.24% 0.04% 0% 16792 0.3862 11.64 23 0% 0 0% 0 0% 0 0% 0%
20220209 23.17 23.35 22.95 23.3 0.13% 0.52% 0% 15181 0.3519 9.26 23.18 0% 0 0% 0 0% 0 0% 0%
20211203 30.39 30.48 28.46 28.81 -6.64% -1.13% 0% 93896 2.7363 59.72 29.14 0% 0 0% 0 0% 0 0% 0%
20211202 31.74 31.99 30.31 30.86 -4.4% -0.77% 0% 102183 3.1778 62.47 31.1 0% 0 0% 0 0% 0 0% 0%
20211201 31 33.57 30.51 32.28 3.73% 1.45% 0% 110364 3.5117 73.25 31.82 0% 0 0% 0 0% 0 0% 0%
20211130 31.66 32.31 30.71 31.12 -1.74% -1.08% 0% 95921 3.0173 61.12 31.46 0% 0 0% 0 0% 0 0% 0%
20211129 30.7 32.33 30.61 31.67 0.83% -0.22% 0% 104879 3.3292 64.31 31.74 0% 0 0% 0 0% 0 0% 0%
20211126 30 31.88 29.99 31.41 -2% 2.11% 0% 131889 4.0565 74.56 30.76 0% 0 0% 0 0% 0 0% 0%
20211125 34.99 36.72 32.02 32.05 -4.53% -7.24% 0% 229998 7.946 140.12 34.55 0% 0 0% 0 0% 0 0% 0%
20211124 30.09 33.57 30.07 33.57 9.99% 3.48% 0% 127768 4.1443 79.45 32.44 0% 0 0% 0 0% 0 0% 0%
20211123 29.8 32.27 29.61 30.52 -5.25% -0.29% 0% 170679 5.2239 95.26 30.61 0% 0 0% 0 0% 0 0% 0%
20211122 34.8 36 31.97 32.21 -3.24% -4.31% 0% 242417 8.1601 146.49 33.66 0% 0 0% 0 0% 0 0% 0%
20211119 31.89 33.29 31.27 33.29 10.01% 2.3% 0% 239273 7.7856 182.09 32.54 0% 0 0% 0 0% 0 0% 0%
20211118 30.26 30.26 30.26 30.26 10% 0% 0% 8172 0.2473 32.3 30.26 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