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. 603219
    4. 返回上一页 刷新
股票代码（例：sh603219）       351条   (进入股票专站) 股票成本分析
相关股票: 美的集团  海尔智家  格力电器  三花智控  苏 泊 尔  石头科技  海信家电  飞科电器  海信视像  科沃斯  老板电器  兆驰股份  四川长虹  欧普照明  创维数字  莱克电气  新宝股份  热威股份  盾安环境  九阳股份  深康佳Ａ  小熊电器  立达信  极米科技  东方电热  火星人  四川九洲  奥马电器  佛山照明  富佳股份  浙江美大  海立股份  德昌股份  得邦照明  德尔玛  惠而浦  长虹美菱  万和电气  华翔股份  九联科技  华帝股份  阳光照明  奥佳华  
相关股吧: 000333股吧 600690股吧 000651股吧 002050股吧 002032股吧 688169股吧 000921股吧 603868股吧 600060股吧 603486股吧 002508股吧 002429股吧 600839股吧 603515股吧 000810股吧 603355股吧 002705股吧 603075股吧 002011股吧 002242股吧 000016股吧 002959股吧 605365股吧 688696股吧 300217股吧 300894股吧 000801股吧 002668股吧 000541股吧 603219股吧 002677股吧 600619股吧 605555股吧 603303股吧 301332股吧 600983股吧 000521股吧 002543股吧 603112股吧 688609股吧 002035股吧 600261股吧 002614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 12.57 12.88 12.46 12.82 2.23% 0.47% 0% 28136 0.3589 118.31 12.76 0% 0 0% 0 0% 0 0% 0%
20230927 12.56 12.63 12.46 12.54 -0.4% 0.16% 0% 11871 0.1486 53.23 12.52 0% 0 0% 0 0% 0 0% 0%
20230926 12.56 12.93 12.55 12.59 0.4% -1.25% 0% 27123 0.3459 127.45 12.75 0% 0 0% 0 0% 0 0% 0%
20230925 12.28 12.6 12.2 12.54 2.62% 0.72% 0% 30451 0.379 153.34 12.45 0% 0 0% 0 0% 0 0% 0%
20230922 12.02 12.3 11.98 12.22 1.16% 0.41% 0% 10203 0.1242 54.28 12.17 0% 0 0% 0 0% 0 0% 0%
20230921 12.14 12.19 12.05 12.08 -0.82% -0.25% 0% 6175 0.0748 32.74 12.11 0% 0 0% 0 0% 0 0% 0%
20230920 12.31 12.36 12.16 12.18 -1.3% -0.25% 0% 6840 0.0835 33.36 12.21 0% 0 0% 0 0% 0 0% 0%
20230919 12.58 12.59 12.23 12.34 -1.91% -0.16% 0% 13368 0.1652 60.86 12.36 0% 0 0% 0 0% 0 0% 0%
20230918 12.22 12.58 12.13 12.58 2.86% 1.45% 0% 16144 0.2002 72.79 12.4 0% 0 0% 0 0% 0 0% 0%
20230915 12.24 12.3 12.08 12.23 0.66% 0.25% 0% 11783 0.1438 50.23 12.2 0% 0 0% 0 0% 0 0% 0%
20230914 12.2 12.27 12.04 12.15 -0.33% 0.08% 0% 13241 0.1607 54.11 12.14 0% 0 0% 0 0% 0 0% 0%
20230913 12.31 12.31 12.06 12.19 -0.89% 0.33% 0% 12157 0.1477 45.4 12.15 0% 0 0% 0 0% 0 0% 0%
20230912 12.47 12.51 12.3 12.3 -0.65% -0.65% 0% 9015 0.1116 30.43 12.38 0% 0 0% 0 0% 0 0% 0%
20230911 12.33 12.49 12.2 12.38 0.32% 0.24% 0% 13755 0.1699 41.7 12.35 0% 0 0% 0 0% 0 0% 0%
20230908 12.36 12.55 12.29 12.34 -0.88% -0.4% 0% 9304 0.1153 27.25 12.39 0% 0 0% 0 0% 0 0% 0%
20230907 12.68 12.78 12.42 12.45 -2.2% -1.03% 0% 17432 0.2193 49.87 12.58 0% 0 0% 0 0% 0 0% 0%
20230906 12.79 12.79 12.61 12.73 0.16% 0.24% 0% 20729 0.2633 60.74 12.7 0% 0 0% 0 0% 0 0% 0%
20230905 12.7 12.84 12.65 12.71 -0.63% -0.08% 0% 13458 0.1712 39.44 12.72 0% 0 0% 0 0% 0 0% 0%
20230904 12.8 12.85 12.64 12.79 0.31% 0.39% 0% 19956 0.2543 57.54 12.74 0% 0 0% 0 0% 0 0% 0%
20230901 12.96 12.96 12.6 12.75 0.08% 0.16% 0% 19303 0.2457 56.27 12.73 0% 0 0% 0 0% 0 0% 0%
20230831 12.88 12.89 12.46 12.74 0.47% 0.08% 0% 31669 0.4033 93.37 12.73 0% 0 0% 0 0% 0 0% 0%
20230830 12.41 12.73 12.39 12.68 2.67% 0.71% 0% 32598 0.4103 101.56 12.59 0% 0 0% 0 0% 0 0% 0%
20230829 12.16 12.49 11.91 12.35 1.73% 0.49% 0% 19928 0.2449 104.09 12.29 0% 0 0% 0 0% 0 0% 0%
20230828 12.59 12.6 12.06 12.14 1.25% -0.57% 0% 15313 0.187 82.83 12.21 0% 0 0% 0 0% 0 0% 0%
20230825 12.2 12.31 11.91 11.99 -1.72% -0.42% 0% 18581 0.2238 64.36 12.04 0% 0 0% 0 0% 0 0% 0%
20230824 12.7 12.7 12.11 12.2 0.58% -0.73% 0% 15478 0.1903 50 12.29 0% 0 0% 0 0% 0 0% 0%
20230823 12.63 12.63 12.12 12.13 -4.34% -1.54% 0% 21778 0.2683 61.83 12.32 0% 0 0% 0 0% 0 0% 0%
20230822 12.6 12.75 12.46 12.68 -0.08% 0.56% 0% 15790 0.1991 45.1 12.61 0% 0 0% 0 0% 0 0% 0%
20230821 12.6 12.77 12.5 12.69 -0.08% 0.4% 0% 17921 0.2265 50.46 12.64 0% 0 0% 0 0% 0 0% 0%
20230818 12.75 12.79 12.52 12.7 0.32% 0.32% 0% 18866 0.2389 50.22 12.66 0% 0 0% 0 0% 0 0% 0%
20230817 12.74 12.75 12.49 12.66 -0.39% 0.32% 0% 14353 0.1811 36.99 12.62 0% 0 0% 0 0% 0 0% 0%
20230816 12.98 13.03 12.5 12.71 -2% -0.16% 0% 29039 0.3698 73.47 12.73 0% 0 0% 0 0% 0 0% 0%
20230815 12.85 12.97 12.71 12.97 0.93% 0.93% 0% 11788 0.1515 30.35 12.85 0% 0 0% 0 0% 0 0% 0%
20230814 12.85 13.2 12.7 12.85 -0.77% -0.23% 0% 23865 0.3073 57.57 12.88 0% 0 0% 0 0% 0 0% 0%
20230811 12.88 13.05 12.7 12.95 1.49% 0.39% 0% 44197 0.57 102.64 12.9 0% 0 0% 0 0% 0 0% 0%
20230810 12.39 12.78 12.28 12.76 2.99% 1.67% 0% 57152 0.7173 174.11 12.55 0% 0 0% 0 0% 0 0% 0%
20230809 12.26 12.5 12.15 12.39 0.57% 0.49% 0% 30654 0.378 98.18 12.33 0% 0 0% 0 0% 0 0% 0%
20230808 12.35 12.73 12.2 12.32 0.33% -0.24% 0% 27808 0.3433 64.09 12.35 0% 0 0% 0 0% 0 0% 0%
20230807 12.45 12.57 12.24 12.28 -1.13% -0.41% 0% 36160 0.4457 81.21 12.33 0% 0 0% 0 0% 0 0% 0%
20230804 12.29 12.49 12.27 12.42 1.06% 0.32% 0% 23572 0.2919 52.42 12.38 0% 0 0% 0 0% 0 0% 0%
20230803 12.3 12.45 12.14 12.29 -0.32% 0.16% 0% 23998 0.2945 45.24 12.27 0% 0 0% 0 0% 0 0% 0%
20230802 12.45 12.54 12.29 12.33 -0.96% -0.48% 0% 26715 0.3309 48.11 12.39 0% 0 0% 0 0% 0 0% 0%
20230801 12.75 12.77 12.28 12.45 -2.35% 0.24% 0% 36490 0.4531 63.11 12.42 0% 0 0% 0 0% 0 0% 0%
20230731 13.12 13.12 12.7 12.75 -1.92% -0.7% 0% 39038 0.5012 71.1 12.84 0% 0 0% 0 0% 0 0% 0%
20230728 12.93 13.1 12.71 13 0.93% 0.46% 0% 24155 0.3126 45.16 12.94 0% 0 0% 0 0% 0 0% 0%
20230727 13.24 13.28 12.73 12.88 -2.2% -0.69% 0% 34983 0.4537 63.52 12.97 0% 0 0% 0 0% 0 0% 0%
20230726 13.59 13.59 13.07 13.17 -2.88% -0.38% 0% 31372 0.4148 56.26 13.22 0% 0 0% 0 0% 0 0% 0%
20230725 13.66 13.77 13.55 13.56 -0.29% -0.66% 0% 27196 0.3712 47.11 13.65 0% 0 0% 0 0% 0 0% 0%
20230724 13.77 14.04 13.49 13.6 -2.23% -1.09% 0% 40421 0.5558 69.79 13.75 0% 0 0% 0 0% 0 0% 0%
20230721 15.1 15.43 13.8 13.91 -4.46% -3.67% 0% 89073 1.2859 164.68 14.44 0% 0 0% 0 0% 0 0% 0%
20230720 14.97 15.15 14.42 14.56 -1.42% -1.29% 0% 44645 0.6586 94.98 14.75 0% 0 0% 0 0% 0 0% 0%
20230719 14.46 14.81 14.43 14.77 1.72% 0.41% 0% 38025 0.5594 78.62 14.71 0% 0 0% 0 0% 0 0% 0%
20230718 14.27 14.54 14.15 14.52 1.47% 0.62% 0% 23225 0.3352 47.58 14.43 0% 0 0% 0 0% 0 0% 0%
20230717 14.41 14.45 14.19 14.31 0.28% 0.07% 0% 23812 0.3406 46.29 14.3 0% 0 0% 0 0% 0 0% 0%
20230714 14.06 14.34 13.92 14.27 0.99% 0.78% 0% 39542 0.56 72.49 14.16 0% 0 0% 0 0% 0 0% 0%
20230713 14.8 15 13.48 14.13 -3.09% -1.6% 0% 48906 0.7025 82.59 14.36 0% 0 0% 0 0% 0 0% 0%
20230712 14.87 15.04 14.32 14.58 0.34% -0.68% 0% 68087 0.9995 134.47 14.68 0% 0 0% 0 0% 0 0% 0%
20230711 14.24 14.66 14.04 14.53 1.96% 1.25% 0% 35524 0.5098 60.42 14.35 0% 0 0% 0 0% 0 0% 0%
20230710 14.11 14.33 13.86 14.25 0.56% 0.71% 0% 27908 0.395 59.57 14.15 0% 0 0% 0 0% 0 0% 0%
20230707 14 14.26 13.8 14.17 1.07% 0.93% 0% 28973 0.4069 61.19 14.04 0% 0 0% 0 0% 0 0% 0%
20230706 14.3 14.37 13.76 14.02 -1.27% 0.43% 0% 58776 0.8208 98.66 13.96 0% 0 0% 0 0% 0 0% 0%
20230705 14.24 14.54 14.18 14.2 -1.05% -0.77% 0% 30329 0.4341 68.86 14.31 0% 0 0% 0 0% 0 0% 0%
20230704 14.46 14.85 14.17 14.35 -0.55% -0.21% 0% 37848 0.5443 68.1 14.38 0% 0 0% 0 0% 0 0% 0%
20230703 14.28 14.44 14.1 14.43 1.26% 1.05% 0% 41097 0.5868 76.49 14.28 0% 0 0% 0 0% 0 0% 0%
20230630 14.09 14.83 13.8 14.25 1.14% -0.49% 0% 93143 1.3336 182.3 14.32 0% 0 0% 0 0% 0 0% 0%
20230629 13.22 14.24 13.13 14.09 7.07% 1.44% 0% 99208 1.3783 217.75 13.89 0% 0 0% 0 0% 0 0% 0%
20230628 13.2 13.35 12.95 13.16 0.77% 0.23% 0% 24534 0.3222 57.5 13.13 0% 0 0% 0 0% 0 0% 0%
20230627 13.01 13.25 12.84 13.06 1.4% -0.46% 0% 29274 0.384 63.66 13.12 0% 0 0% 0 0% 0 0% 0%
20230626 12.8 13.22 12.66 12.88 0.23% -0.77% 0% 31748 0.4121 66.43 12.98 0% 0 0% 0 0% 0 0% 0%
20230621 13.27 13.32 12.85 12.85 -3.17% -1.38% 0% 27225 0.3548 59.63 13.03 0% 0 0% 0 0% 0 0% 0%
20230620 13.3 13.64 13.13 13.27 -0.9% -1.19% 0% 39218 0.5267 91.59 13.43 0% 0 0% 0 0% 0 0% 0%
20230619 13.19 13.45 12.85 13.39 1.52% 2.37% 0% 37698 0.4932 87.65 13.08 0% 0 0% 0 0% 0 0% 0%
20230616 13.12 13.31 13.04 13.19 1.07% 0.23% 0% 22338 0.2939 54.43 13.16 0% 0 0% 0 0% 0 0% 0%
20230615 13.1 13.16 12.88 13.05 -0.31% 0.23% 0% 23115 0.3009 53.39 13.02 0% 0 0% 0 0% 0 0% 0%
20230614 13.26 13.35 12.95 13.09 -1.13% 0.08% 0% 30492 0.3988 67.32 13.08 0% 0 0% 0 0% 0 0% 0%
20230613 13.71 13.75 13.2 13.24 -3.57% -1.05% 0% 46584 0.6232 96.24 13.38 0% 0 0% 0 0% 0 0% 0%
20230612 13.03 13.86 12.9 13.73 5.45% 1.78% 0% 55514 0.7488 98.63 13.49 0% 0 0% 0 0% 0 0% 0%
20230609 12.97 13.41 12.76 13.02 0.46% -0.84% 0% 35182 0.462 55.89 13.13 0% 0 0% 0 0% 0 0% 0%
20230608 13.01 13.13 12.9 12.96 -0.31% -0.46% 0% 13198 0.1718 21.46 13.02 0% 0 0% 0 0% 0 0% 0%
20230607 13.09 13.23 12.9 13 -0.69% 0.08% 0% 11720 0.1523 18.51 12.99 0% 0 0% 0 0% 0 0% 0%
20230606 13.28 13.43 13 13.09 -1.43% -0.61% 0% 23246 0.3062 36.91 13.17 0% 0 0% 0 0% 0 0% 0%
20230605 13.43 13.46 13.22 13.28 -1.12% -0.23% 0% 17828 0.2373 29.04 13.31 0% 0 0% 0 0% 0 0% 0%
20230602 13.32 13.84 13.26 13.43 1.13% -1.03% 0% 38534 0.5229 63.54 13.57 0% 0 0% 0 0% 0 0% 0%
20230601 12.88 13.4 12.66 13.28 3.11% 1.45% 0% 49016 0.6415 94.8 13.09 0% 0 0% 0 0% 0 0% 0%
20230531 13.5 13.52 12.82 12.88 -5.5% -1.3% 0% 70358 0.918 132.82 13.05 0% 0 0% 0 0% 0 0% 0%
20230530 14.8 14.8 13.38 13.63 -8.34% -1.09% 0% 119465 1.6461 202.38 13.78 0% 0 0% 0 0% 0 0% 0%
20230529 15.2 16.38 14.66 14.87 -0.13% -4.25% 0% 88661 1.3773 201.26 15.53 0% 0 0% 0 0% 0 0% 0%
20230526 14.85 14.99 14.59 14.89 0.13% 0.74% 0% 19038 0.2813 46.67 14.78 0% 0 0% 0 0% 0 0% 0%
20230525 15.22 15.23 14.7 14.87 -1.39% 0.07% 0% 27513 0.4088 60.52 14.86 0% 0 0% 0 0% 0 0% 0%
20230524 15.06 15.3 14.88 15.08 -0.33% 0.07% 0% 16991 0.256 33.95 15.07 0% 0 0% 0 0% 0 0% 0%
20230523 15.51 15.58 15.09 15.13 -2.39% -0.92% 0% 20581 0.3142 38.2 15.27 0% 0 0% 0 0% 0 0% 0%
20230522 15.55 15.76 15.35 15.5 -0.51% -0.26% 0% 20096 0.3122 36.11 15.54 0% 0 0% 0 0% 0 0% 0%
20230519 15.9 16.01 15.41 15.58 -2.5% -0.45% 0% 38088 0.5962 67.25 15.65 0% 0 0% 0 0% 0 0% 0%
20230518 15.36 16.12 15.33 15.98 4.1% 1.14% 0% 49681 0.7849 87.42 15.8 0% 0 0% 0 0% 0 0% 0%
20230517 15.33 15.65 15.1 15.35 0.72% -0.39% 0% 31445 0.4845 54.19 15.41 0% 0 0% 0 0% 0 0% 0%
20230516 15.3 15.55 15.1 15.24 -1.04% -0.13% 0% 18724 0.2857 29.98 15.26 0% 0 0% 0 0% 0 0% 0%
20230515 15.11 15.65 15.01 15.4 2.19% 0.2% 0% 29943 0.4602 46.12 15.37 0% 0 0% 0 0% 0 0% 0%
20230510 15.39 15.93 15.39 15.7 2.75% 0.26% 0% 62067 0.9721 132.31 15.66 0% 0 0% 0 0% 0 0% 0%
20230509 14.85 15.46 14.75 15.28 2.14% 1.13% 0% 80486 1.216 128.71 15.11 0% 0 0% 0 0% 0 0% 0%
20230508 14.22 15.1 14.11 14.96 5.28% 0.81% 0% 58318 0.8653 98.68 14.84 0% 0 0% 0 0% 0 0% 0%
20230505 14.59 14.74 13.6 14.21 -2.6% 1.28% 0% 46122 0.6471 75.98 14.03 0% 0 0% 0 0% 0 0% 0%
20230504 20.82 20.92 20.5 20.82 0.82% 0.58% 0% 20048 0.415 46.86 20.7 0% 0 0% 0 0% 0 0% 0%
20230428 20.13 20.69 20.13 20.65 2.58% 1.03% 0% 30143 0.616 68.22 20.44 0% 0 0% 0 0% 0 0% 0%
20230427 19.79 20.3 19.38 20.13 2.76% 0.8% 0% 32178 0.6426 75.85 19.97 0% 0 0% 0 0% 0 0% 0%
20230426 19.51 20 18.71 19.59 -5.09% 0.88% 0% 48852 0.9487 120.4 19.42 0% 0 0% 0 0% 0 0% 0%
20230425 20.36 20.71 19.96 20.64 1.83% 1.43% 0% 27084 0.5512 80.12 20.35 0% 0 0% 0 0% 0 0% 0%
20230424 20.5 20.77 20.2 20.27 -2.08% -1.03% 0% 22362 0.458 74.08 20.48 0% 0 0% 0 0% 0 0% 0%
20230421 20.8 21.46 20.48 20.7 0.39% -1.38% 0% 35205 0.7391 119.49 20.99 0% 0 0% 0 0% 0 0% 0%
20230420 20.46 20.78 19.91 20.62 1.58% 1.38% 0% 27811 0.5657 95.11 20.34 0% 0 0% 0 0% 0 0% 0%
20230419 20.3 20.6 19.7 20.3 -0.29% 0.89% 0% 35605 0.7162 124.98 20.12 0% 0 0% 0 0% 0 0% 0%
20230418 19.64 20.8 19.54 20.36 4.3% 0.3% 0% 50744 1.03 189.07 20.3 0% 0 0% 0 0% 0 0% 0%
20230417 18.8 19.79 18.8 19.52 4.05% 0.15% 0% 35919 0.7 142.25 19.49 0% 0 0% 0 0% 0 0% 0%
20230414 18.82 18.87 18.44 18.76 0.16% 0.81% 0% 9611 0.1789 40.43 18.61 0% 0 0% 0 0% 0 0% 0%
20230413 18.6 19.02 18.52 18.73 0.48% -0.05% 0% 13924 0.261 55.06 18.74 0% 0 0% 0 0% 0 0% 0%
20230412 18.51 18.69 18.22 18.64 0.92% 0.98% 0% 11489 0.2121 43.32 18.46 0% 0 0% 0 0% 0 0% 0%
20230411 18.72 18.74 18.32 18.47 -0.86% 0.05% 0% 13229 0.2442 48.6 18.46 0% 0 0% 0 0% 0 0% 0%
20230410 19.24 19.24 18.53 18.63 -2.51% -0.8% 0% 20962 0.3936 72.05 18.78 0% 0 0% 0 0% 0 0% 0%
20230407 18.85 19.43 18.81 19.11 1.59% -0.52% 0% 21761 0.418 71.93 19.21 0% 0 0% 0 0% 0 0% 0%
20230406 18.89 19.17 18.63 18.81 -0.48% -0.11% 0% 16465 0.3101 51.47 18.83 0% 0 0% 0 0% 0 0% 0%
20230404 19.16 19.23 18.73 18.9 -1.2% 0.11% 0% 17058 0.3221 52.13 18.88 0% 0 0% 0 0% 0 0% 0%
20230403 19.33 19.44 18.83 19.13 -0.88% 0.21% 0% 22652 0.4325 67.07 19.09 0% 0 0% 0 0% 0 0% 0%
20230331 19.5 19.5 19.25 19.3 -0.92% -0.31% 0% 10406 0.2015 31.29 19.36 0% 0 0% 0 0% 0 0% 0%
20230330 19.63 19.86 19.24 19.48 0.15% 0.15% 0% 21918 0.4262 64.1 19.45 0% 0 0% 0 0% 0 0% 0%
20230329 19.71 20.16 19.44 19.45 -0.71% -1.47% 0% 20651 0.4076 58.16 19.74 0% 0 0% 0 0% 0 0% 0%
20230328 19.88 19.88 19.52 19.59 -1.21% -0.36% 0% 16715 0.3286 45.5 19.66 0% 0 0% 0 0% 0 0% 0%
20230327 20.02 20.28 19.48 19.83 -1% -0.45% 0% 30062 0.5987 76 19.92 0% 0 0% 0 0% 0 0% 0%
20230324 19.61 20.09 19.46 20.03 2.46% 1.21% 0% 37879 0.7495 97.5 19.79 0% 0 0% 0 0% 0 0% 0%
20230323 20.38 20.38 19.35 19.55 -3.22% -0.76% 0% 35789 0.7051 118.39 19.7 0% 0 0% 0 0% 0 0% 0%
20230322 20.63 20.84 20.12 20.2 -1.46% -0.79% 0% 24896 0.507 73 20.36 0% 0 0% 0 0% 0 0% 0%
20230321 20.46 20.73 20.25 20.5 0.34% 0.29% 0% 31783 0.6496 94.69 20.44 0% 0 0% 0 0% 0 0% 0%
20230320 19.9 20.45 19.62 20.43 2.61% 1.9% 0% 24360 0.4883 71.15 20.05 0% 0 0% 0 0% 0 0% 0%
20230317 19.76 20.1 19.67 19.91 1.58% 0.2% 0% 22670 0.4504 64.51 19.87 0% 0 0% 0 0% 0 0% 0%
20230316 20.24 20.38 19.54 19.6 -3.45% -1.61% 0% 39840 0.7937 114.27 19.92 0% 0 0% 0 0% 0 0% 0%
20230315 19.94 20.45 19.76 20.3 1.7% 0.15% 0% 29124 0.5902 86.72 20.27 0% 0 0% 0 0% 0 0% 0%
20230314 19.5 20.16 19.3 19.96 3.63% 0.96% 0% 48514 0.9589 143.06 19.77 0% 0 0% 0 0% 0 0% 0%
20230313 19.3 19.33 19 19.26 0% 0.52% 0% 23487 0.45 73.85 19.16 0% 0 0% 0 0% 0 0% 0%
20230310 19.19 19.37 19.01 19.26 0.73% 0.31% 0% 18144 0.3484 56.62 19.2 0% 0 0% 0 0% 0 0% 0%
20230309 19.26 19.38 19.01 19.12 0.31% -0.36% 0% 21855 0.4194 63.62 19.19 0% 0 0% 0 0% 0 0% 0%
20230308 18.96 19.12 18.69 19.06 0.69% 0.58% 0% 21169 0.4012 59.45 18.95 0% 0 0% 0 0% 0 0% 0%
20230307 19.26 19.49 18.8 18.93 -1.92% -1.35% 0% 32992 0.6331 89.24 19.19 0% 0 0% 0 0% 0 0% 0%
20230306 18.54 19.35 18.46 19.3 3.6% 1.63% 0% 30069 0.5709 73.36 18.99 0% 0 0% 0 0% 0 0% 0%
20230303 18.78 18.93 18.44 18.63 -0.75% -0.16% 0% 21969 0.41 52.67 18.66 0% 0 0% 0 0% 0 0% 0%
20230302 18.55 18.97 18.53 18.77 1.13% -0.27% 0% 34370 0.6469 84.94 18.82 0% 0 0% 0 0% 0 0% 0%
20230301 18.06 18.56 17.9 18.56 2.77% 1.37% 0% 27527 0.5039 69.29 18.31 0% 0 0% 0 0% 0 0% 0%
20230228 18.17 18.18 17.81 18.06 0.17% 0.44% 0% 17055 0.3067 43.34 17.98 0% 0 0% 0 0% 0 0% 0%
20230227 17.91 18.21 17.8 18.03 0.61% -0.06% 0% 20574 0.3711 54.04 18.04 0% 0 0% 0 0% 0 0% 0%
20230224 18.19 18.26 17.89 17.92 -1.27% -0.5% 0% 27418 0.4939 73.17 18.01 0% 0 0% 0 0% 0 0% 0%
20230223 18.46 18.5 18.06 18.15 -0.93% -0.17% 0% 24599 0.4472 71.29 18.18 0% 0 0% 0 0% 0 0% 0%
20230222 18.49 18.73 18.18 18.32 -2.29% -0.54% 0% 32466 0.598 97.83 18.42 0% 0 0% 0 0% 0 0% 0%
20230221 17.84 18.82 17.77 18.75 5.28% 1.96% 0% 71357 1.3121 225.07 18.39 0% 0 0% 0 0% 0 0% 0%
20230220 17 17.82 16.93 17.81 4.27% 2% 0% 28893 0.5046 102.11 17.46 0% 0 0% 0 0% 0 0% 0%
20230217 17.22 17.29 16.95 17.08 -0.7% -0.12% 0% 14194 0.2427 50.07 17.1 0% 0 0% 0 0% 0 0% 0%
20230216 17.51 17.59 16.97 17.2 -1.6% -0.69% 0% 18459 0.3198 57.41 17.32 0% 0 0% 0 0% 0 0% 0%
20230215 17.7 17.81 17.43 17.48 -1.19% -0.29% 0% 18247 0.3199 49.34 17.53 0% 0 0% 0 0% 0 0% 0%
20230214 17.76 17.76 17.64 17.69 -0.11% 0.06% 0% 8517 0.1506 20.18 17.68 0% 0 0% 0 0% 0 0% 0%
20230213 17.64 17.75 17.55 17.71 0.62% 0.23% 0% 14027 0.2479 29.86 17.67 0% 0 0% 0 0% 0 0% 0%
20230210 17.69 17.78 17.48 17.6 -0.17% 0.28% 0% 12533 0.22 25.43 17.55 0% 0 0% 0 0% 0 0% 0%
20230209 17.56 17.67 17.3 17.63 0.86% 0.23% 0% 17830 0.3136 36.43 17.59 0% 0 0% 0 0% 0 0% 0%
20230208 17.69 17.75 17.45 17.48 -1.24% -0.63% 0% 23136 0.4069 48.02 17.59 0% 0 0% 0 0% 0 0% 0%
20230207 17.86 18.03 17.65 17.7 -0.9% -0.39% 0% 22533 0.4004 49.16 17.77 0% 0 0% 0 0% 0 0% 0%
20230206 17.78 18.02 17.65 17.86 0.51% 0.06% 0% 27297 0.4872 62.19 17.85 0% 0 0% 0 0% 0 0% 0%
20230203 17.42 17.93 17.3 17.77 0.91% 0.34% 0% 50325 0.8912 117.89 17.71 0% 0 0% 0 0% 0 0% 0%
20230202 17.64 18 17.41 17.61 0.51% -0.17% 0% 67198 1.1855 171.63 17.64 0% 0 0% 0 0% 0 0% 0%
20230201 17.38 17.7 17.27 17.52 0.92% 0.11% 0% 47987 0.8398 142.16 17.5 0% 0 0% 0 0% 0 0% 0%
20230131 17.09 17.4 17.01 17.36 0.99% 0.81% 0% 28402 0.4891 102.17 17.22 0% 0 0% 0 0% 0 0% 0%
20230130 16.48 17.32 16.46 17.19 4.31% 1.72% 0% 45125 0.7627 188.55 16.9 0% 0 0% 0 0% 0 0% 0%
20230120 16.29 16.54 16.21 16.48 1.73% 0.37% 0% 17209 0.2825 74.96 16.42 0% 0 0% 0 0% 0 0% 0%
20230119 16.18 16.25 16.1 16.2 0.12% 0.19% 0% 13474 0.2179 88.95 16.17 0% 0 0% 0 0% 0 0% 0%
20230118 16.11 16.25 16.01 16.18 0.43% 0.06% 0% 11009 0.178 43.5 16.17 0% 0 0% 0 0% 0 0% 0%
20230117 16.07 16.12 15.92 16.11 0.25% 0.56% 0% 11237 0.18 42.78 16.02 0% 0 0% 0 0% 0 0% 0%
20230116 16 16.18 15.97 16.07 0.44% 0.06% 0% 16384 0.2632 59.76 16.06 0% 0 0% 0 0% 0 0% 0%
20230113 15.69 16.01 15.57 16 2.63% 1.01% 0% 17618 0.279 64.77 15.84 0% 0 0% 0 0% 0 0% 0%
20230112 15.63 15.65 15.48 15.59 -0.32% 0% 0% 12119 0.1889 45.57 15.59 0% 0 0% 0 0% 0 0% 0%
20230111 15.74 15.95 15.6 15.64 -0.7% -0.7% 0% 11047 0.174 42.41 15.75 0% 0 0% 0 0% 0 0% 0%
20230110 15.98 15.98 15.66 15.75 -0.63% -0.06% 0% 14642 0.2308 54.16 15.76 0% 0 0% 0 0% 0 0% 0%
20230109 16.03 16.07 15.82 15.85 -0.81% -0.56% 0% 21117 0.3366 74.87 15.94 0% 0 0% 0 0% 0 0% 0%
20230106 16.09 16.21 15.88 15.98 -0.75% -0.56% 0% 24175 0.3884 90.52 16.07 0% 0 0% 0 0% 0 0% 0%
20230105 16.29 16.29 16.08 16.1 -0.19% -0.19% 0% 15048 0.2427 59.24 16.13 0% 0 0% 0 0% 0 0% 0%
20230104 16.16 16.31 15.98 16.13 -0.12% -0.19% 0% 11595 0.1874 45.63 16.16 0% 0 0% 0 0% 0 0% 0%
20230103 16.06 16.25 15.95 16.15 0.62% 0.44% 0% 13746 0.2211 52.64 16.08 0% 0 0% 0 0% 0 0% 0%
20221230 15.77 16.07 15.77 16.05 1.58% 0.5% 0% 7276 0.1162 58.36 15.97 0% 0 0% 0 0% 0 0% 0%
20221229 15.89 16.06 15.76 15.8 -0.5% -0.63% 0% 8371 0.1331 31.53 15.9 0% 0 0% 0 0% 0 0% 0%
20221228 16.15 16.2 15.87 15.88 -1.98% -0.75% 0% 10319 0.1651 38.83 16 0% 0 0% 0 0% 0 0% 0%
20221227 16.38 16.38 16.08 16.2 -0.06% 0.25% 0% 9380 0.1516 35.79 16.16 0% 0 0% 0 0% 0 0% 0%
20221226 15.62 16.26 15.62 16.21 3.78% 0.5% 0% 16988 0.2741 65.44 16.13 0% 0 0% 0 0% 0 0% 0%
20221223 16 16.1 15.5 15.62 -2.56% -0.76% 0% 15474 0.2435 53.1 15.74 0% 0 0% 0 0% 0 0% 0%
20221222 16.4 16.5 16.01 16.03 -1.54% -1.05% 0% 12477 0.2021 42.47 16.2 0% 0 0% 0 0% 0 0% 0%
20221221 16.52 16.63 16.28 16.28 -1.69% -0.91% 0% 8649 0.1421 29.6 16.43 0% 0 0% 0 0% 0 0% 0%
20221220 16.33 16.67 16.22 16.56 1.47% 0.49% 0% 12364 0.2038 41.74 16.48 0% 0 0% 0 0% 0 0% 0%
20221219 16.98 16.99 16.19 16.32 -4.34% -1.45% 0% 21163 0.3504 71.67 16.56 0% 0 0% 0 0% 0 0% 0%
20221216 17.16 17.23 17.04 17.06 -0.87% -0.23% 0% 11564 0.1977 39.72 17.1 0% 0 0% 0 0% 0 0% 0%
20221215 17.16 17.32 17.12 17.21 -0.06% 0.17% 0% 10799 0.1855 34.4 17.18 0% 0 0% 0 0% 0 0% 0%
20221214 17.21 17.4 17.17 17.22 -0.75% -0.12% 0% 12876 0.222 52.45 17.24 0% 0 0% 0 0% 0 0% 0%
20221213 17.37 17.56 17.11 17.35 -0.4% 0.35% 0% 18048 0.3121 50.73 17.29 0% 0 0% 0 0% 0 0% 0%
20221209 17.25 17.8 17.22 17.72 2.49% 0.91% 0% 46989 0.825 127.68 17.56 0% 0 0% 0 0% 0 0% 0%
20221208 17.18 17.38 17.03 17.29 0.76% 0.41% 0% 22730 0.3915 63.32 17.22 0% 0 0% 0 0% 0 0% 0%
20221207 17.39 17.39 17.12 17.16 -1.27% -0.58% 0% 22097 0.3813 60.12 17.26 0% 0 0% 0 0% 0 0% 0%
20221206 17.35 17.46 17.25 17.38 -0.29% 0.17% 0% 19711 0.342 47.91 17.35 0% 0 0% 0 0% 0 0% 0%
20221205 17.47 17.55 17.35 17.43 -0.23% 0.17% 0% 19366 0.337 45.81 17.4 0% 0 0% 0 0% 0 0% 0%
20221202 17.5 17.59 17.38 17.47 -0.11% -0.11% 0% 21355 0.3735 49.87 17.49 0% 0 0% 0 0% 0 0% 0%
20221201 17.36 17.6 17.28 17.49 1.16% 0.23% 0% 31352 0.5471 69.79 17.45 0% 0 0% 0 0% 0 0% 0%
20221130 17.37 17.44 17.09 17.29 -0.4% 0.35% 0% 27953 0.4817 60.64 17.23 0% 0 0% 0 0% 0 0% 0%
20221129 17.15 17.39 17 17.36 1.46% 0.75% 0% 34699 0.5978 71.17 17.23 0% 0 0% 0 0% 0 0% 0%
20221128 17.38 17.38 16.85 17.11 -1.78% 0.53% 0% 33187 0.5648 63.66 17.02 0% 0 0% 0 0% 0 0% 0%
20221125 17.82 17.88 17.38 17.42 -3.17% -0.68% 0% 33680 0.5909 59.61 17.54 0% 0 0% 0 0% 0 0% 0%
20221124 18.28 18.42 17.8 17.99 -1.26% -0.39% 0% 30511 0.5511 50.15 18.06 0% 0 0% 0 0% 0 0% 0%
20221123 19.75 19.78 17.84 18.22 -8.03% -1.14% 0% 57983 1.0687 90.08 18.43 0% 0 0% 0 0% 0 0% 0%
20221122 20.11 20.27 19.7 19.81 -1.69% -0.35% 0% 20554 0.4086 34.37 19.88 0% 0 0% 0 0% 0 0% 0%
20221121 19.86 20.8 19.78 20.15 0.8% 0.5% 0% 21117 0.4235 35.8 20.05 0% 0 0% 0 0% 0 0% 0%
20221118 20.9 21.1 19.63 19.99 -4.31% -0.99% 0% 35925 0.7253 60.66 20.19 0% 0 0% 0 0% 0 0% 0%
20221117 21.45 21.48 19.88 20.89 -1.88% 0.72% 0% 31963 0.6628 56.61 20.74 0% 0 0% 0 0% 0 0% 0%
20221116 21.98 22.45 21.2 21.29 -2.25% -2.47% 0% 36511 0.7972 69.71 21.83 0% 0 0% 0 0% 0 0% 0%
20221115 21.86 22.37 21.3 21.78 -0.09% -0.09% 0% 44601 0.9723 88.86 21.8 0% 0 0% 0 0% 0 0% 0%
20221114 22.03 23.55 21.37 21.8 0.93% -3.5% 0% 65276 1.4746 142.66 22.59 0% 0 0% 0 0% 0 0% 0%
20221111 22.27 22.65 21.58 21.6 -2.96% -2.39% 0% 63418 1.4033 152.7 22.13 0% 0 0% 0 0% 0 0% 0%
20221110 21.59 22.79 21.24 22.26 3.15% 0.77% 0% 57367 1.267 151.32 22.09 0% 0 0% 0 0% 0 0% 0%
20221109 21 21.68 20.75 21.58 4% 1.17% 0% 36440 0.7772 99.05 21.33 0% 0 0% 0 0% 0 0% 0%
20221108 20.51 20.77 19.9 20.75 1.97% 1.87% 0% 17704 0.3606 49.36 20.37 0% 0 0% 0 0% 0 0% 0%
20221107 20.13 20.65 20.04 20.35 1.04% 0.1% 0% 14422 0.2932 39.56 20.33 0% 0 0% 0 0% 0 0% 0%
20221104 20.2 20.22 19.82 20.14 0.25% 0.55% 0% 14063 0.2817 38.52 20.03 0% 0 0% 0 0% 0 0% 0%
20221103 19.89 20.2 19.89 20.09 -0.2% 0.35% 0% 10482 0.2099 27.92 20.02 0% 0 0% 0 0% 0 0% 0%
20221102 20.49 20.6 20.1 20.13 -1.42% -0.84% 0% 18133 0.3681 47 20.3 0% 0 0% 0 0% 0 0% 0%
20221101 19.78 20.48 19.61 20.42 2.66% 1.44% 0% 18603 0.3745 45.8 20.13 0% 0 0% 0 0% 0 0% 0%
20221031 20.13 20.6 19.5 19.89 -2.45% 0.4% 0% 18732 0.3711 44.34 19.81 0% 0 0% 0 0% 0 0% 0%
20221028 20.88 21.75 20 20.39 -2.39% -2.35% 0% 30415 0.635 74.1 20.88 0% 0 0% 0 0% 0 0% 0%
20221027 22 22 20.87 20.89 -1.92% -2.34% 0% 27203 0.5819 68.01 21.39 0% 0 0% 0 0% 0 0% 0%
20221026 21.42 21.77 21.06 21.3 -0.56% 0.33% 0% 19989 0.4244 47.49 21.23 0% 0 0% 0 0% 0 0% 0%
20221025 20.79 21.5 20.66 21.42 2.29% 0.94% 0% 22841 0.4846 51.72 21.22 0% 0 0% 0 0% 0 0% 0%
20221024 21.01 21.15 20.5 20.94 0.43% 0.48% 0% 14614 0.3045 29.23 20.84 0% 0 0% 0 0% 0 0% 0%
20221021 20.96 21.5 20.67 20.85 0.1% -0.67% 0% 20140 0.4227 40.89 20.99 0% 0 0% 0 0% 0 0% 0%
20221020 21.68 21.68 20.7 20.83 -4.05% -1.23% 0% 32083 0.6766 65.39 21.09 0% 0 0% 0 0% 0 0% 0%
20221019 21.18 22.04 20.62 21.71 2.55% 0.79% 0% 33765 0.7274 71.42 21.54 0% 0 0% 0 0% 0 0% 0%
20221018 21.89 21.9 21 21.17 -3.33% -0.61% 0% 27274 0.5809 58.11 21.3 0% 0 0% 0 0% 0 0% 0%
20221017 21.7 22.28 21.08 21.9 1.34% 0.05% 0% 31451 0.6886 70.72 21.89 0% 0 0% 0 0% 0 0% 0%
20220720 18.97 19.5 18.69 19.17 1.54% -0.16% 0% 46293 0.8887 129.1 19.2 0% 0 0% 0 0% 0 0% 0%
20220719 18.5 19.5 18.44 18.88 1.72% -0.37% 0% 33538 0.6356 94.33 18.95 0% 0 0% 0 0% 0 0% 0%
20220718 18.75 18.76 17.98 18.56 -2.83% 1.48% 0% 44190 0.8084 116.22 18.29 0% 0 0% 0 0% 0 0% 0%
20220715 19.2 19.98 18.81 19.1 0% -1.55% 0% 31124 0.6037 82.23 19.4 0% 0 0% 0 0% 0 0% 0%
20220714 19.14 19.5 18.86 19.1 0.95% 0.1% 0% 18971 0.3619 40.12 19.08 0% 0 0% 0 0% 0 0% 0%
20220713 18.72 19.2 18.6 18.92 0.16% 0.21% 0% 20850 0.3937 35.92 18.88 0% 0 0% 0 0% 0 0% 0%
20220712 19.01 19.54 18.68 18.89 -2.12% -0.21% 0% 21162 0.4005 36.57 18.93 0% 0 0% 0 0% 0 0% 0%
20220711 18.81 19.33 18.62 19.3 2.5% 1.58% 0% 26311 0.4998 45.69 19 0% 0 0% 0 0% 0 0% 0%
20220708 19.18 19.94 18.71 18.83 -1.1% -2.94% 0% 54284 1.0533 95.05 19.4 0% 0 0% 0 0% 0 0% 0%
20220707 19.4 19.53 18.7 19.04 -2.91% -0.1% 0% 36481 0.6952 61.16 19.06 0% 0 0% 0 0% 0 0% 0%
20220706 19.66 20.08 19.45 19.61 -1.01% -0.86% 0% 37554 0.7429 65.28 19.78 0% 0 0% 0 0% 0 0% 0%
20220705 19.98 20.09 19.53 19.81 -0.45% 0.2% 0% 43160 0.8532 78.54 19.77 0% 0 0% 0 0% 0 0% 0%
20220704 20.12 20.33 19.53 19.9 -2.64% 0.3% 0% 60175 1.1941 115.99 19.84 0% 0 0% 0 0% 0 0% 0%
20220701 19.89 20.69 19.33 20.44 2.61% 2.56% 0% 114589 2.2838 235.15 19.93 0% 0 0% 0 0% 0 0% 0%
20220630 18.13 19.92 18.06 19.92 9.99% 1.68% 0% 117467 2.301 301.68 19.59 0% 0 0% 0 0% 0 0% 0%
20220629 18.3 18.34 17.7 18.11 -1.47% 0.95% 0% 21373 0.3835 68.54 17.94 0% 0 0% 0 0% 0 0% 0%
20220628 18.1 18.77 17.87 18.38 -0.38% 0.93% 0% 21363 0.3891 70.9 18.21 0% 0 0% 0 0% 0 0% 0%
20220627 19.02 19.1 18.15 18.45 -2.59% 0.05% 0% 34809 0.6419 118.34 18.44 0% 0 0% 0 0% 0 0% 0%
20220624 18 19.55 17.96 18.94 4.53% 0.48% 0% 71030 1.3391 260.02 18.85 0% 0 0% 0 0% 0 0% 0%
20220623 17.38 18.39 17.35 18.12 4.92% 0.89% 0% 39433 0.7084 171.21 17.96 0% 0 0% 0 0% 0 0% 0%
20220622 17.13 17.35 17.06 17.27 -0.12% 0.41% 0% 13131 0.2259 60.1 17.2 0% 0 0% 0 0% 0 0% 0%
20220621 17.38 17.55 17.01 17.29 -0.86% 0.17% 0% 16518 0.2851 70.78 17.26 0% 0 0% 0 0% 0 0% 0%
20220620 17.32 17.84 17.18 17.44 1.04% -0.68% 0% 34794 0.6111 152.98 17.56 0% 0 0% 0 0% 0 0% 0%
20220617 17.11 17.38 16.92 17.26 0% 0.82% 0% 11630 0.1991 53.13 17.12 0% 0 0% 0 0% 0 0% 0%
20220616 17.26 17.42 17 17.26 0.35% 0.06% 0% 15578 0.2687 70.79 17.25 0% 0 0% 0 0% 0 0% 0%
20220615 17.88 17.89 17.31 17.6 -0.51% -0.28% 0% 15667 0.2765 73.17 17.65 0% 0 0% 0 0% 0 0% 0%
20220614 17.46 17.8 17.38 17.69 0.91% 0.63% 0% 18505 0.3254 85.51 17.58 0% 0 0% 0 0% 0 0% 0%
20220613 17.07 17.55 16.92 17.53 2.16% 1.45% 0% 21270 0.3675 99.38 17.28 0% 0 0% 0 0% 0 0% 0%
20220610 16.53 17.16 16.42 17.16 2.39% 1.84% 0% 19391 0.3268 92.3 16.85 0% 0 0% 0 0% 0 0% 0%
20220609 16.56 16.93 16.33 16.76 1.27% 0.72% 0% 19792 0.3293 93.69 16.64 0% 0 0% 0 0% 0 0% 0%
20220608 17.13 17.29 16.15 16.55 -3.39% 0.12% 0% 29970 0.4954 141.22 16.53 0% 0 0% 0 0% 0 0% 0%
20220607 17.4 17.43 17 17.13 -2.17% -0.17% 0% 14675 0.2518 68.44 17.16 0% 0 0% 0 0% 0 0% 0%
20220606 17.49 17.76 17.35 17.51 1.51% -0.11% 0% 20762 0.364 90.92 17.53 0% 0 0% 0 0% 0 0% 0%
20220602 17.33 17.34 17.08 17.25 -0.98% 0.29% 0% 14375 0.2473 61.28 17.2 0% 0 0% 0 0% 0 0% 0%
20220601 17.48 17.76 17.21 17.42 -0.68% -0.23% 0% 14427 0.2519 60.75 17.46 0% 0 0% 0 0% 0 0% 0%
20220531 17.18 17.68 16.96 17.54 2.04% 1.21% 0% 17467 0.3027 67.15 17.33 0% 0 0% 0 0% 0 0% 0%
20220530 17.48 17.48 16.95 17.19 -1.38% 0.41% 0% 12750 0.2183 40.84 17.12 0% 0 0% 0 0% 0 0% 0%
20220527 17.8 17.89 17.23 17.43 -1.19% -0.68% 0% 11968 0.21 34.26 17.55 0% 0 0% 0 0% 0 0% 0%
20220526 17.26 17.77 17.22 17.64 2.2% 0.63% 0% 17177 0.3011 45.19 17.53 0% 0 0% 0 0% 0 0% 0%
20220525 17.02 17.35 16.9 17.26 1.41% 0.76% 0% 18816 0.3223 46.88 17.13 0% 0 0% 0 0% 0 0% 0%
20220524 18.62 18.88 16.91 17.02 -7.85% -2.96% 0% 38006 0.6667 85.23 17.54 0% 0 0% 0 0% 0 0% 0%
20220523 19.09 19.11 18.25 18.47 -3.9% -0.22% 0% 31120 0.5759 73.9 18.51 0% 0 0% 0 0% 0 0% 0%
20220520 19.65 19.8 18.81 19.22 -0.88% 0.37% 0% 20701 0.3965 51.01 19.15 0% 0 0% 0 0% 0 0% 0%
20220519 19.19 19.51 18.3 19.39 -0.31% 1.36% 0% 18707 0.3578 43.7 19.13 0% 0 0% 0 0% 0 0% 0%
20220518 19.04 19.65 18.75 19.45 3.73% 1.14% 0% 31877 0.6131 69.92 19.23 0% 0 0% 0 0% 0 0% 0%
20220517 19.75 20.47 18.75 18.75 -6.16% -3.4% 0% 58748 1.1401 122.23 19.41 0% 0 0% 0 0% 0 0% 0%
20220516 21.38 21.5 19.82 19.98 -3.24% -1.62% 0% 49346 1.0021 115.27 20.31 0% 0 0% 0 0% 0 0% 0%
20220513 20.32 20.8 19.75 20.65 1.72% 2.13% 0% 36806 0.7442 86.37 20.22 0% 0 0% 0 0% 0 0% 0%
20220512 20 20.51 20 20.3 -0.98% 0.54% 0% 25428 0.5135 59.05 20.19 0% 0 0% 0 0% 0 0% 0%
20220511 20.1 21.63 19.71 20.5 2.19% -1.68% 0% 60867 1.2692 138.58 20.85 0% 0 0% 0 0% 0 0% 0%
20220510 20.3 20.3 19.4 20.06 0.05% 0.8% 0% 32033 0.6375 71.33 19.9 0% 0 0% 0 0% 0 0% 0%
20220509 20 20.4 19.74 20.05 -1.28% 0.15% 0% 27801 0.5565 61 20.02 0% 0 0% 0 0% 0 0% 0%
20220506 19.76 20.71 19.76 20.31 0.3% -0.29% 0% 39789 0.8106 85.83 20.37 0% 0 0% 0 0% 0 0% 0%
20220505 19.38 20.35 19.27 20.25 2.22% 1.1% 0% 46892 0.9393 96.63 20.03 0% 0 0% 0 0% 0 0% 0%
20220429 18.38 20.2 18.01 19.81 7.84% 0.66% 0% 59530 1.1714 119.28 19.68 0% 0 0% 0 0% 0 0% 0%
20220428 17.53 18.43 17.15 18.37 4.79% 3.32% 0% 28464 0.506 49.07 17.78 0% 0 0% 0 0% 0 0% 0%
20220427 18.39 18.4 16.55 17.53 -4.68% 0.98% 0% 53301 0.9251 86.82 17.36 0% 0 0% 0 0% 0 0% 0%
20220426 19.1 19.35 18.25 18.39 -3.21% -1.71% 0% 44042 0.8241 73.97 18.71 0% 0 0% 0 0% 0 0% 0%
20220425 19.61 20.14 18.95 19 -5.66% -2.41% 0% 50130 0.9758 78.8 19.47 0% 0 0% 0 0% 0 0% 0%
20220422 19.67 20.33 18.83 20.14 3.55% 2.49% 0% 53299 1.0475 75.28 19.65 0% 0 0% 0 0% 0 0% 0%
20220421 19.31 20.45 19.11 19.45 -2.51% -1.57% 0% 41631 0.8228 59.12 19.76 0% 0 0% 0 0% 0 0% 0%
20220420 20.66 20.66 19.58 19.95 -3.3% -0.94% 0% 43605 0.8781 62.6 20.14 0% 0 0% 0 0% 0 0% 0%
20220419 19.89 20.78 19.61 20.63 3.2% 1.53% 0% 53533 1.0877 72.96 20.32 0% 0 0% 0 0% 0 0% 0%
20220418 19.68 20.66 19.65 19.99 -0.79% -0.94% 0% 51493 1.039 61.43 20.18 0% 0 0% 0 0% 0 0% 0%
20220415 18.9 20.8 18.5 20.15 6.22% 2.13% 0% 84321 1.6634 93.62 19.73 0% 0 0% 0 0% 0 0% 0%
20220414 19.15 19.48 18.8 18.97 -1.81% -0.68% 0% 44444 0.849 46.06 19.1 0% 0 0% 0 0% 0 0% 0%
20220413 19.27 20 18.8 19.32 -1.68% -0.62% 0% 72577 1.4107 63.9 19.44 0% 0 0% 0 0% 0 0% 0%
20220412 18.92 19.8 18.3 19.65 4.86% 2.5% 0% 107811 2.0668 94.9 19.17 0% 0 0% 0 0% 0 0% 0%
20220411 17.81 19.66 17.77 18.74 4.87% -1.99% 0% 131108 2.5074 117.21 19.12 0% 0 0% 0 0% 0 0% 0%
20220408 18.17 18.36 16.8 17.87 -1.81% 2.35% 0% 60084 1.0493 54.92 17.46 0% 0 0% 0 0% 0 0% 0%
20220407 17.93 18.3 17.64 18.2 1% 0.94% 0% 51725 0.9327 51.21 18.03 0% 0 0% 0 0% 0 0% 0%
20220401 18.05 18.37 17.33 17.96 -1.16% 0.67% 0% 98608 1.7589 98.92 17.84 0% 0 0% 0 0% 0 0% 0%
20220331 16.65 18.47 16.36 18.17 8.22% 2.37% 0% 174312 3.0944 190.68 17.75 0% 0 0% 0 0% 0 0% 0%
20220330 16 17.03 15.63 16.79 2.25% 3.51% 0% 116590 1.8912 139.7 16.22 0% 0 0% 0 0% 0 0% 0%
20220329 16.45 17.15 16.42 16.42 -9.98% -1.5% 0% 139767 2.3297 194.38 16.67 0% 0 0% 0 0% 0 0% 0%
20220328 19.35 20.8 17.85 18.24 -3.54% -7.97% 0% 226665 4.4934 452.29 19.82 0% 0 0% 0 0% 0 0% 0%
20220325 18.91 18.91 18.91 18.91 10.01% 0% 0% 58831 1.1125 196.51 18.91 0% 0 0% 0 0% 0 0% 0%
20220324 15.7 17.19 15.63 17.19 9.98% 3.43% 0% 101098 1.6806 351.97 16.62 0% 0 0% 0 0% 0 0% 0%
20220323 15.57 15.64 15.32 15.63 1.43% 0.77% 0% 14255 0.2211 63.49 15.51 0% 0 0% 0 0% 0 0% 0%
20220322 15.67 15.78 15.36 15.41 -1.72% -0.45% 0% 16690 0.2584 71.6 15.48 0% 0 0% 0 0% 0 0% 0%
20220321 15.2 15.76 15.08 15.68 4.19% 1.03% 0% 25664 0.3984 110.39 15.52 0% 0 0% 0 0% 0 0% 0%
20220318 14.86 15.15 14.73 15.05 0.13% 0.27% 0% 13675 0.2053 59.48 15.01 0% 0 0% 0 0% 0 0% 0%
20220317 14.5 15.33 14.45 15.03 4.23% 0.8% 0% 27111 0.4042 117.19 14.91 0% 0 0% 0 0% 0 0% 0%
20220316 14.46 14.5 13.78 14.42 1.69% 1.76% 0% 23882 0.3384 104.68 14.17 0% 0 0% 0 0% 0 0% 0%
20220315 15.19 15.19 14.14 14.18 -6.03% -2.48% 0% 19214 0.2794 89.56 14.54 0% 0 0% 0 0% 0 0% 0%
20220311 15.45 15.67 15.13 15.58 0.39% 1.3% 0% 14301 0.22 67.8 15.38 0% 0 0% 0 0% 0 0% 0%
20220310 15.8 16 15.51 15.52 -0.26% -1.27% 0% 14368 0.2259 61.95 15.72 0% 0 0% 0 0% 0 0% 0%
20220309 15.93 16.03 15.01 15.56 -2.32% 0.19% 0% 24982 0.388 97.06 15.53 0% 0 0% 0 0% 0 0% 0%
20220308 16.81 16.88 15.92 15.93 -5.12% -2.03% 0% 21405 0.348 86.91 16.26 0% 0 0% 0 0% 0 0% 0%
20220307 17.28 17.28 16.68 16.79 -2.33% -0.47% 0% 15310 0.2583 65.58 16.87 0% 0 0% 0 0% 0 0% 0%
20220304 17.15 17.49 17.02 17.19 -0.23% -0.29% 0% 13980 0.241 57.74 17.24 0% 0 0% 0 0% 0 0% 0%
20220303 17.7 17.7 17.2 17.23 -1.09% -0.75% 0% 11675 0.2027 44.43 17.36 0% 0 0% 0 0% 0 0% 0%
20220302 17.44 17.6 17.3 17.42 -0.23% 0.06% 0% 10796 0.188 37.48 17.41 0% 0 0% 0 0% 0 0% 0%
20220301 17.39 17.5 17.3 17.46 1.04% 0.34% 0% 12946 0.2253 38.33 17.4 0% 0 0% 0 0% 0 0% 0%
20220228 17.52 17.52 17.1 17.28 -2.54% 0.23% 0% 23468 0.4047 59.38 17.24 0% 0 0% 0 0% 0 0% 0%
20220225 17.35 18 17.35 17.73 3.02% 0.17% 0% 35122 0.6216 94.38 17.7 0% 0 0% 0 0% 0 0% 0%
20220224 17.88 18.04 16.8 17.21 -3.91% -1.15% 0% 33130 0.5767 91.97 17.41 0% 0 0% 0 0% 0 0% 0%
20220223 17.79 18.18 17.68 17.91 2.46% 0.06% 0% 22041 0.3946 66.9 17.9 0% 0 0% 0 0% 0 0% 0%
20220222 17.66 17.78 17.43 17.48 -2.29% -0.63% 0% 16062 0.2825 48.56 17.59 0% 0 0% 0 0% 0 0% 0%
20220221 17.89 18.06 17.6 17.89 -0.45% 0.28% 0% 27666 0.4935 44.21 17.84 0% 0 0% 0 0% 0 0% 0%
20220218 17.37 18.05 17.15 17.97 2.1% 2.22% 0% 35788 0.6291 46.25 17.58 0% 0 0% 0 0% 0 0% 0%
20220217 17.93 18.15 17.59 17.6 -3.03% -1.29% 0% 36838 0.6567 37.31 17.83 0% 0 0% 0 0% 0 0% 0%
20220216 17.52 18.59 17.52 18.15 2.89% 0.61% 0% 58218 1.0503 60.91 18.04 0% 0 0% 0 0% 0 0% 0%
20220215 16.95 18.74 16.95 17.64 3.52% -2.6% 0% 64232 1.1631 70.47 18.11 0% 0 0% 0 0% 0 0% 0%
20220214 16.99 17.12 16.84 17.04 0.77% 0.24% 0% 10287 0.1749 11.09 17 0% 0 0% 0 0% 0 0% 0%
20220211 17.13 17.26 16.75 16.91 -2.08% -0.06% 0% 18083 0.306 19.59 16.92 0% 0 0% 0 0% 0 0% 0%
20220210 17.15 17.35 17.15 17.27 -0.06% 0.12% 0% 11849 0.2044 13.31 17.25 0% 0 0% 0 0% 0 0% 0%
20220209 17.3 17.44 17.13 17.28 -0.52% 0.23% 0% 18238 0.3145 20.73 17.24 0% 0 0% 0 0% 0 0% 0%
20211203 22.5 23.17 21.75 22.58 -6.58% 1.3% 0% 252411 5.6266 340.87 22.29 0% 0 0% 0 0% 0 0% 0%
20211202 25.39 25.39 24.17 24.17 -9.98% -2.15% 0% 118726 2.9325 254.2 24.7 0% 0 0% 0 0% 0 0% 0%
20211201 25.77 26.85 25.69 26.85 10% 1.97% 0% 175852 4.6305 514.78 26.33 0% 0 0% 0 0% 0 0% 0%
20211130 24.41 24.41 24.41 24.41 10% 0% 0% 12159 0.2968 106.88 24.41 0% 0 0% 0 0% 0 0% 0%
20211129 22.19 22.19 22.19 22.19 10.01% 0% 0% 14107 0.313 114.29 22.19 0% 0 0% 0 0% 0 0% 0%
20211126 20.17 20.17 20.17 20.17 9.98% 0% 0% 20979 0.4232 160.26 20.17 0% 0 0% 0 0% 0 0% 0%
20211125 18.34 18.34 18.34 18.34 10.02% -0.11% 0% 1667 0.0306 14.5 18.36 0% 0 0% 0 0% 0 0% 0%
20211124 16.67 16.67 16.67 16.67 10.03% -0.12% 0% 2157 0.036 11.95 16.69 0% 0 0% 0 0% 0 0% 0%
20211123 15.15 15.15 15.15 15.15 10.02% 0% 0% 1545 0.0234 4.13 15.15 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