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. 605011
    4. 返回上一页 刷新
股票代码（例：sh605011）       423条   (进入股票专站) 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 25.77 26.15 25.7 25.89 0.58% 0.04% 0% 25797 0.6676 53.68 25.88 0% 0 0% 0 0% 0 0% 0%
20230927 26.08 26.25 25.7 25.74 -1.19% -0.81% 0% 31540 0.8185 55.48 25.95 0% 0 0% 0 0% 0 0% 0%
20230926 26.33 26.38 25.53 26.05 -0.15% 0.23% 0% 33031 0.8585 52.37 25.99 0% 0 0% 0 0% 0 0% 0%
20230925 26.29 26.58 26.05 26.09 -1.1% -0.72% 0% 30774 0.8086 44.6 26.28 0% 0 0% 0 0% 0 0% 0%
20230922 25.8 26.48 25.8 26.38 1.58% 0.69% 0% 32533 0.8524 46.32 26.2 0% 0 0% 0 0% 0 0% 0%
20230921 26.44 26.56 25.96 25.97 -2.07% -0.73% 0% 35655 0.9326 48.99 26.16 0% 0 0% 0 0% 0 0% 0%
20230920 27.27 27.28 26.44 26.52 -3.7% -1.01% 0% 53518 1.4339 71.98 26.79 0% 0 0% 0 0% 0 0% 0%
20230919 27.84 28.68 27.38 27.54 -1.85% -1.78% 0% 65276 1.8306 84.61 28.04 0% 0 0% 0 0% 0 0% 0%
20230918 27.01 28.2 26.08 28.06 2.9% 2.26% 0% 74303 2.0391 82.62 27.44 0% 0 0% 0 0% 0 0% 0%
20230915 28.03 28.18 27.15 27.27 -4.58% -1.16% 0% 66004 1.8211 74.31 27.59 0% 0 0% 0 0% 0 0% 0%
20230914 27.13 28.92 26.9 28.58 2.11% 1.71% 0% 106850 3.0022 123.01 28.1 0% 0 0% 0 0% 0 0% 0%
20230913 27.12 28.86 27.01 27.99 1.38% -0.5% 0% 88110 2.4789 102.3 28.13 0% 0 0% 0 0% 0 0% 0%
20230912 26.98 29 26.89 27.61 2.98% -1.39% 0% 91909 2.5737 110.6 28 0% 0 0% 0 0% 0 0% 0%
20230911 26.6 26.95 26.18 26.81 -0.74% 1.13% 0% 40588 1.076 48.07 26.51 0% 0 0% 0 0% 0 0% 0%
20230908 26.88 27.7 26.17 27.01 1.24% 0.3% 0% 55361 1.4909 64.84 26.93 0% 0 0% 0 0% 0 0% 0%
20230907 27.8 27.8 26.67 26.68 -4.68% -0.93% 0% 67814 1.8259 77.1 26.93 0% 0 0% 0 0% 0 0% 0%
20230906 28.9 29.05 27.81 27.99 -6.14% -0.64% 0% 112305 3.1638 129.14 28.17 0% 0 0% 0 0% 0 0% 0%
20230905 28 30.8 27.75 29.82 6.46% 1.6% 0% 165847 4.8671 190.37 29.35 0% 0 0% 0 0% 0 0% 0%
20230904 27.48 28.38 27.1 28.01 2.6% 0.9% 0% 66618 1.8493 84.6 27.76 0% 0 0% 0 0% 0 0% 0%
20230901 27.6 27.78 27 27.3 -3.09% 0.07% 0% 62247 1.6982 81.66 27.28 0% 0 0% 0 0% 0 0% 0%
20230831 27.37 29.55 26.5 28.17 3.15% 0.36% 0% 100389 2.8179 141.08 28.07 0% 0 0% 0 0% 0 0% 0%
20230830 26.7 27.77 26.44 27.31 2.28% 0.33% 0% 55399 1.5078 82.54 27.22 0% 0 0% 0 0% 0 0% 0%
20230829 25.41 26.75 25.4 26.7 3.33% 1.21% 0% 62794 1.6565 93.58 26.38 0% 0 0% 0 0% 0 0% 0%
20230828 27.35 27.62 25.52 25.84 -2.45% -2.2% 0% 59389 1.5691 89.95 26.42 0% 0 0% 0 0% 0 0% 0%
20230825 28.94 28.95 26.36 26.49 -9.56% -3.11% 0% 79083 2.1618 126.68 27.34 0% 0 0% 0 0% 0 0% 0%
20230824 28.88 29.95 28.51 29.29 -5.3% 0.58% 0% 90200 2.627 162.58 29.12 0% 0 0% 0 0% 0 0% 0%
20230823 28.5 31.6 28.3 30.93 7.47% 2.86% 0% 140805 4.2343 289.59 30.07 0% 0 0% 0 0% 0 0% 0%
20230822 28.5 28.97 27.81 28.78 0.66% 1.34% 0% 40883 1.161 95.15 28.4 0% 0 0% 0 0% 0 0% 0%
20230821 28.27 28.99 28.2 28.59 0.39% -0.35% 0% 28149 0.8075 61.97 28.69 0% 0 0% 0 0% 0 0% 0%
20230818 28.91 29.39 28.4 28.48 -1.89% -1.15% 0% 31396 0.9044 64.32 28.81 0% 0 0% 0 0% 0 0% 0%
20230817 28.62 29.1 28 29.03 1.22% 1.22% 0% 39106 1.1216 69.33 28.68 0% 0 0% 0 0% 0 0% 0%
20230816 29 29.3 28.59 28.68 -1.68% -0.52% 0% 33962 0.979 49.11 28.83 0% 0 0% 0 0% 0 0% 0%
20230815 30.33 30.33 28.88 29.17 -2.9% -0.71% 0% 48736 1.4319 62.26 29.38 0% 0 0% 0 0% 0 0% 0%
20230814 29.98 30.36 29.64 30.04 1.35% 0.1% 0% 43847 1.3159 49.94 30.01 0% 0 0% 0 0% 0 0% 0%
20230811 30.58 30.59 29.6 29.64 -3.07% -0.74% 0% 42386 1.2656 46.42 29.86 0% 0 0% 0 0% 0 0% 0%
20230810 30.51 30.9 30.13 30.58 0.03% -0.03% 0% 36123 1.105 39.71 30.59 0% 0 0% 0 0% 0 0% 0%
20230809 32.09 32.4 30.55 30.57 -4.65% -1.51% 0% 58382 1.8119 62.85 31.04 0% 0 0% 0 0% 0 0% 0%
20230808 32.06 32.9 32 32.06 -0.16% -1.11% 0% 61703 2.0006 69.74 32.42 0% 0 0% 0 0% 0 0% 0%
20230807 32.3 32.88 31.75 32.11 -2.64% -0.25% 0% 56562 1.8208 61.57 32.19 0% 0 0% 0 0% 0 0% 0%
20230804 33.07 33.21 32.22 32.98 -1.2% 1.26% 0% 92329 3.0072 100.88 32.57 0% 0 0% 0 0% 0 0% 0%
20230803 32.07 35.17 31.29 33.38 3.92% 0.27% 0% 146541 4.878 164.24 33.29 0% 0 0% 0 0% 0 0% 0%
20230802 33 33.2 31.65 32.12 -2.67% -0.37% 0% 124429 4.0119 143.49 32.24 0% 0 0% 0 0% 0 0% 0%
20230801 29.6 33 29.5 33 10% 3.29% 0% 148760 4.7522 180.75 31.95 0% 0 0% 0 0% 0 0% 0%
20230731 29.04 30 28.84 30 3.2% 1.42% 0% 74265 2.1966 90.92 29.58 0% 0 0% 0 0% 0 0% 0%
20230728 29.7 29.7 28.55 29.07 -3.39% 0.35% 0% 61305 1.7759 71.21 28.97 0% 0 0% 0 0% 0 0% 0%
20230727 29.25 30.5 29.11 30.09 2.7% 0.64% 0% 69450 2.0768 73.22 29.9 0% 0 0% 0 0% 0 0% 0%
20230726 29.95 29.95 29.17 29.3 -3.11% -0.48% 0% 56626 1.6672 50.62 29.44 0% 0 0% 0 0% 0 0% 0%
20230725 29.33 30.69 28.85 30.24 1.1% 1.85% 0% 96595 2.8677 71.96 29.69 0% 0 0% 0 0% 0 0% 0%
20230724 30.5 31 29.45 29.91 -4.44% -0.03% 0% 69009 2.065 46.69 29.92 0% 0 0% 0 0% 0 0% 0%
20230721 32.5 33.78 30.57 31.3 -6.34% -2.22% 0% 90469 2.8962 57.1 32.01 0% 0 0% 0 0% 0 0% 0%
20230720 35.4 35.48 33.11 33.42 -6.52% -1.71% 0% 92250 3.1368 56.9 34 0% 0 0% 0 0% 0 0% 0%
20230719 35.23 36.32 35.1 35.75 1.48% -0.11% 0% 65949 2.3605 42.22 35.79 0% 0 0% 0 0% 0 0% 0%
20230718 35.52 36.02 35 35.23 -3.24% -0.34% 0% 74064 2.6178 45.07 35.35 0% 0 0% 0 0% 0 0% 0%
20230717 36.15 36.87 35 36.41 0.72% 0.33% 0% 82495 2.9935 50.97 36.29 0% 0 0% 0 0% 0 0% 0%
20230714 37.58 37.6 35.6 36.15 -6.85% -0.69% 0% 143935 5.2389 85.58 36.4 0% 0 0% 0 0% 0 0% 0%
20230713 40 41.63 38.8 38.81 -7.62% -2.93% 0% 166402 6.6521 106.88 39.98 0% 0 0% 0 0% 0 0% 0%
20230712 39.87 42.1 37.38 42.01 5.34% 5.26% 0% 215732 8.6103 133.64 39.91 0% 0 0% 0 0% 0 0% 0%
20230711 40.8 42.15 38.62 39.88 -5.59% -1.38% 0% 179376 7.254 110.1 40.44 0% 0 0% 0 0% 0 0% 0%
20230710 39.41 42.24 38.4 42.24 10% 4.89% 0% 212907 8.574 123.88 40.27 0% 0 0% 0 0% 0 0% 0%
20230707 35.97 39.4 35.97 38.4 7.02% 1.61% 0% 193810 7.3234 105.57 37.79 0% 0 0% 0 0% 0 0% 0%
20230706 35.56 36.5 35.04 35.88 0.93% 0.36% 0% 109963 3.9316 57.44 35.75 0% 0 0% 0 0% 0 0% 0%
20230705 34.37 36 34.37 35.55 3.43% 0.62% 0% 128314 4.533 67.34 35.33 0% 0 0% 0 0% 0 0% 0%
20230704 34.1 34.67 34 34.37 -3.13% 0.23% 0% 96072 3.2939 50.14 34.29 0% 0 0% 0 0% 0 0% 0%
20230703 34.5 36.49 32.81 35.48 0.28% 2.6% 0% 158541 5.4823 83.42 34.58 0% 0 0% 0 0% 0 0% 0%
20230630 36.62 38.5 35.22 35.38 -9.54% -1.97% 0% 173478 6.2616 96.29 36.09 0% 0 0% 0 0% 0 0% 0%
20230629 41.65 43.14 39.11 39.11 -9.99% -3.17% 0% 210679 8.5084 132.97 40.39 0% 0 0% 0 0% 0 0% 0%
20230628 38 45.16 37.63 43.45 5.74% 2.07% 0% 244481 10.4073 172.29 42.57 0% 0 0% 0 0% 0 0% 0%
20230627 40.66 43.2 37.41 41.09 4.42% 0.59% 0% 251826 10.2869 186.65 40.85 0% 0 0% 0 0% 0 0% 0%
20230626 35 39.35 34.65 39.35 10.01% 3.09% 0% 228936 8.7385 176.6 38.17 0% 0 0% 0 0% 0 0% 0%
20230621 34.3 37.1 34.26 35.77 3.95% -0.42% 0% 184889 6.6405 143.84 35.92 0% 0 0% 0 0% 0 0% 0%
20230620 35.14 35.35 34.26 34.41 -1.71% -0.61% 0% 72834 2.5218 53.9 34.62 0% 0 0% 0 0% 0 0% 0%
20230619 34.7 35.05 34.25 35.01 0.89% 0.6% 0% 90015 3.1324 60.08 34.8 0% 0 0% 0 0% 0 0% 0%
20230616 34.4 35.5 34.11 34.7 -1.34% 0.12% 0% 95800 3.32 55.99 34.66 0% 0 0% 0 0% 0 0% 0%
20230615 34 35.41 32.8 35.17 0.98% 3.53% 0% 141499 4.8067 76.34 33.97 0% 0 0% 0 0% 0 0% 0%
20230614 35.79 36.2 34.31 34.83 -6.09% -0.66% 0% 149097 5.2273 80.19 35.06 0% 0 0% 0 0% 0 0% 0%
20230613 36.68 38 35.67 37.09 1.34% 0.95% 0% 133826 4.9163 71.64 36.74 0% 0 0% 0 0% 0 0% 0%
20230612 35.5 37.77 34.8 36.6 1.84% 0.83% 0% 140260 5.0917 69.21 36.3 0% 0 0% 0 0% 0 0% 0%
20230609 35.48 36.19 35 35.94 2.74% 0.64% 0% 130824 4.672 60.21 35.71 0% 0 0% 0 0% 0 0% 0%
20230608 35.8 36.85 34.58 34.98 -6.62% -1.91% 0% 152312 5.4318 65.02 35.66 0% 0 0% 0 0% 0 0% 0%
20230607 36.1 39.16 34.51 37.46 -1.86% 3.25% 0% 200475 7.2734 88.24 36.28 0% 0 0% 0 0% 0 0% 0%
20230606 38.17 39.87 38.17 38.17 -10% -0.93% 0% 204030 7.8622 95.71 38.53 0% 0 0% 0 0% 0 0% 0%
20230605 37.99 42.41 37.9 42.41 10.01% 4.05% 0% 253087 10.315 126.06 40.76 0% 0 0% 0 0% 0 0% 0%
20230602 37.86 40.27 37.03 38.55 0.5% -1.15% 0% 179417 6.9976 90.85 39 0% 0 0% 0 0% 0 0% 0%
20230601 36.87 39 36.55 38.36 -0.03% 2.13% 0% 186631 7.0092 91.78 37.56 0% 0 0% 0 0% 0 0% 0%
20230531 40.69 41.43 38.49 38.53 -9.26% -3.07% 0% 217811 8.6571 114.79 39.75 0% 0 0% 0 0% 0 0% 0%
20230530 37.8 42.46 37.8 42.46 10% 5.13% 0% 244339 9.8699 138.79 40.39 0% 0 0% 0 0% 0 0% 0%
20230529 36.76 40.03 36 38.6 0.29% 0.39% 0% 237664 9.1388 138.34 38.45 0% 0 0% 0 0% 0 0% 0%
20230526 39.91 40.68 35.54 38.49 2.89% 0.68% 0% 277805 10.6192 182.73 38.23 0% 0 0% 0 0% 0 0% 0%
20230525 35 37.41 35 37.41 10% 2.13% 0% 117468 4.3031 90.44 36.63 0% 0 0% 0 0% 0 0% 0%
20230524 30.86 34.01 29.67 34.01 9.99% 3.94% 0% 213655 6.9901 161.03 32.72 0% 0 0% 0 0% 0 0% 0%
20230523 28.8 30.92 28.01 30.92 10% 3.76% 0% 252842 7.5354 205.85 29.8 0% 0 0% 0 0% 0 0% 0%
20230522 24.53 28.11 24 28.11 10.02% 4.69% 0% 203548 5.4658 186.62 26.85 0% 0 0% 0 0% 0 0% 0%
20230519 21.61 25.55 21.61 25.55 9.99% 7.22% 0% 268444 6.396 265.87 23.83 0% 0 0% 0 0% 0 0% 0%
20230518 22.94 24.03 20.75 23.23 4.17% 2.74% 0% 268084 6.0615 338.25 22.61 0% 0 0% 0 0% 0 0% 0%
20230517 20.39 22.3 20.3 22.3 10.01% 4.69% 0% 199376 4.2468 348.08 21.3 0% 0 0% 0 0% 0 0% 0%
20230516 18.56 20.27 18.5 20.27 9.98% 4.06% 0% 246304 4.7991 588.46 19.48 0% 0 0% 0 0% 0 0% 0%
20230515 18.43 18.43 18 18.43 10.03% 0.16% 0% 63130 1.1619 321.52 18.4 0% 0 0% 0 0% 0 0% 0%
20230510 14.85 15.08 14.85 15.03 0.67% 0.33% 0% 4105 0.0615 35.99 14.98 0% 0 0% 0 0% 0 0% 0%
20230509 15.01 15.11 14.88 14.93 -0.67% -0.4% 0% 6390 0.0958 34.27 14.99 0% 0 0% 0 0% 0 0% 0%
20230508 15.05 15.27 14.97 15.03 -0.07% -0.4% 0% 7822 0.118 38.8 15.09 0% 0 0% 0 0% 0 0% 0%
20230505 15.02 15.09 14.86 15.04 0.6% 0.33% 0% 8211 0.1231 37.52 14.99 0% 0 0% 0 0% 0 0% 0%
20230504 14.52 15.07 14.5 14.95 3.1% 0.74% 0% 11293 0.1676 46.68 14.84 0% 0 0% 0 0% 0 0% 0%
20230428 14.55 14.55 14.4 14.5 0.35% 0.21% 0% 5909 0.0855 24.19 14.47 0% 0 0% 0 0% 0 0% 0%
20230427 14.34 14.55 14.1 14.45 1.12% 0.7% 0% 7472 0.1072 32.07 14.35 0% 0 0% 0 0% 0 0% 0%
20230426 14.11 14.36 14.05 14.29 1.64% 0.14% 0% 5566 0.0794 25.89 14.27 0% 0 0% 0 0% 0 0% 0%
20230425 14.55 14.55 13.88 14.06 -2.7% -0.07% 0% 7276 0.1024 34.47 14.07 0% 0 0% 0 0% 0 0% 0%
20230424 14.7 14.7 14.33 14.45 0.21% -0.07% 0% 3769 0.0545 19.49 14.46 0% 0 0% 0 0% 0 0% 0%
20230421 14.83 14.85 14.42 14.42 -2.76% -1.64% 0% 6216 0.0911 34.24 14.66 0% 0 0% 0 0% 0 0% 0%
20230420 14.98 14.98 14.6 14.83 -1% 0.47% 0% 5799 0.0856 33.93 14.76 0% 0 0% 0 0% 0 0% 0%
20230419 15.01 15.12 14.95 14.98 -0.6% -0.27% 0% 4287 0.0644 28.06 15.02 0% 0 0% 0 0% 0 0% 0%
20230418 15.12 15.17 15.02 15.07 -0.4% -0.07% 0% 7058 0.1064 52.43 15.08 0% 0 0% 0 0% 0 0% 0%
20230417 14.92 15.15 14.9 15.13 1.41% 0.33% 0% 9024 0.1361 83.38 15.08 0% 0 0% 0 0% 0 0% 0%
20230414 14.84 14.94 14.8 14.92 0.54% 0.2% 0% 4848 0.0722 46.78 14.89 0% 0 0% 0 0% 0 0% 0%
20230413 14.87 14.95 14.78 14.84 0.27% -0.07% 0% 4652 0.0691 44.08 14.85 0% 0 0% 0 0% 0 0% 0%
20230412 14.94 15.05 14.78 14.8 -0.94% -0.2% 0% 7229 0.1072 66.84 14.83 0% 0 0% 0 0% 0 0% 0%
20230411 15.09 15.27 14.89 14.94 -0.86% 0% 0% 6440 0.0962 58.11 14.94 0% 0 0% 0 0% 0 0% 0%
20230410 15.19 15.35 15.05 15.07 -0.79% -0.59% 0% 5679 0.0861 47.25 15.16 0% 0 0% 0 0% 0 0% 0%
20230407 14.93 15.25 14.93 15.19 1.33% 0.26% 0% 7045 0.1067 48.67 15.15 0% 0 0% 0 0% 0 0% 0%
20230406 15.09 15.18 14.92 14.99 -1.12% -0.2% 0% 9015 0.1354 62.25 15.02 0% 0 0% 0 0% 0 0% 0%
20230404 15.17 15.4 15.08 15.16 -0.07% -0.39% 0% 9814 0.1494 71.61 15.22 0% 0 0% 0 0% 0 0% 0%
20230403 15.1 15.18 15.05 15.17 0.33% 0.33% 0% 6837 0.1034 51.55 15.12 0% 0 0% 0 0% 0 0% 0%
20230331 15.09 15.49 15.06 15.12 0.4% -0.13% 0% 7174 0.1086 55.56 15.14 0% 0 0% 0 0% 0 0% 0%
20230330 15.19 15.26 15 15.06 -1.05% -0.33% 0% 8139 0.123 64.73 15.11 0% 0 0% 0 0% 0 0% 0%
20230329 15.48 15.48 15.15 15.22 -1.17% 0.07% 0% 8275 0.1259 67.25 15.21 0% 0 0% 0 0% 0 0% 0%
20230328 15.69 15.77 15.37 15.4 -1.66% -0.84% 0% 11927 0.1852 98.3 15.53 0% 0 0% 0 0% 0 0% 0%
20230327 15.86 15.86 15.47 15.66 -1.63% 0.13% 0% 16805 0.2628 142.7 15.64 0% 0 0% 0 0% 0 0% 0%
20230324 15.29 16.36 15.15 15.92 4.53% 0.57% 0% 29533 0.4676 279.69 15.83 0% 0 0% 0 0% 0 0% 0%
20230323 15.1 15.33 15.1 15.23 0.4% 0.2% 0% 4921 0.0748 58.35 15.2 0% 0 0% 0 0% 0 0% 0%
20230322 15.25 15.35 15.15 15.17 0.13% -0.26% 0% 4122 0.0627 48.6 15.21 0% 0 0% 0 0% 0 0% 0%
20230321 15.2 15.2 15.03 15.15 0.33% 0.26% 0% 4693 0.0709 54.26 15.11 0% 0 0% 0 0% 0 0% 0%
20230320 15.37 15.4 15.05 15.1 -1.05% -0.53% 0% 5331 0.0809 59.3 15.18 0% 0 0% 0 0% 0 0% 0%
20230317 15.25 15.4 15.25 15.26 0.53% -0.39% 0% 5275 0.0808 58.37 15.32 0% 0 0% 0 0% 0 0% 0%
20230316 15.5 15.5 15.13 15.18 -2.13% -0.78% 0% 5542 0.0848 58.65 15.3 0% 0 0% 0 0% 0 0% 0%
20230315 15.31 15.56 15.21 15.51 1.44% 0.85% 0% 8063 0.124 84.73 15.38 0% 0 0% 0 0% 0 0% 0%
20230314 15.18 15.33 14.9 15.29 0.26% 0.92% 0% 8783 0.1331 90.82 15.15 0% 0 0% 0 0% 0 0% 0%
20230313 15.18 15.37 15.09 15.25 -0.39% 0.2% 0% 6375 0.097 68.37 15.22 0% 0 0% 0 0% 0 0% 0%
20230310 15.38 15.46 15.26 15.31 -1.1% -0.2% 0% 5305 0.0814 55.56 15.34 0% 0 0% 0 0% 0 0% 0%
20230309 15.63 15.63 15.43 15.48 -0.32% 0% 0% 4147 0.0642 42.76 15.48 0% 0 0% 0 0% 0 0% 0%
20230308 15.51 15.67 15.45 15.53 -0.06% -0.13% 0% 5435 0.0845 53.68 15.55 0% 0 0% 0 0% 0 0% 0%
20230307 15.79 15.89 15.53 15.54 -1.83% -0.96% 0% 7793 0.1223 75.1 15.69 0% 0 0% 0 0% 0 0% 0%
20230306 15.8 15.85 15.7 15.83 0.44% 0.32% 0% 6652 0.105 64.4 15.78 0% 0 0% 0 0% 0 0% 0%
20230303 15.68 15.83 15.6 15.76 0.51% 0.13% 0% 7581 0.1193 72.05 15.74 0% 0 0% 0 0% 0 0% 0%
20230302 15.87 15.87 15.65 15.68 -0.7% -0.25% 0% 6430 0.1011 60.76 15.72 0% 0 0% 0 0% 0 0% 0%
20230301 15.68 15.88 15.67 15.79 0.7% 0% 0% 6587 0.104 56.99 15.79 0% 0 0% 0 0% 0 0% 0%
20230228 15.48 15.68 15.48 15.68 1.49% 0.51% 0% 5327 0.0831 43.98 15.6 0% 0 0% 0 0% 0 0% 0%
20230227 15.71 15.77 15.45 15.45 -1.84% -0.9% 0% 7702 0.1201 61.35 15.59 0% 0 0% 0 0% 0 0% 0%
20230224 15.73 15.93 15.68 15.74 -0.63% -0.13% 0% 5646 0.089 43.66 15.76 0% 0 0% 0 0% 0 0% 0%
20230223 15.88 16 15.75 15.84 -0.25% -0.19% 0% 6892 0.1094 51.46 15.87 0% 0 0% 0 0% 0 0% 0%
20230222 15.94 16.03 15.83 15.88 -0.38% -0.19% 0% 6504 0.1035 47.46 15.91 0% 0 0% 0 0% 0 0% 0%
20230221 15.97 15.98 15.8 15.94 0.69% 0.31% 0% 6908 0.1098 47.43 15.89 0% 0 0% 0 0% 0 0% 0%
20230220 15.83 15.88 15.63 15.83 0.57% 0.51% 0% 6420 0.1011 41.94 15.75 0% 0 0% 0 0% 0 0% 0%
20230217 15.7 16.07 15.7 15.74 0.06% -0.57% 0% 7764 0.1229 50.05 15.83 0% 0 0% 0 0% 0 0% 0%
20230216 16.16 16.19 15.63 15.73 -2.66% -1.5% 0% 14819 0.2367 93.99 15.97 0% 0 0% 0 0% 0 0% 0%
20230215 16.25 16.3 16.08 16.16 -0.55% 0% 0% 11132 0.1799 72.35 16.16 0% 0 0% 0 0% 0 0% 0%
20230214 16.37 16.37 16.18 16.25 0.18% 0% 0% 6984 0.1135 45.41 16.25 0% 0 0% 0 0% 0 0% 0%
20230213 16.28 16.35 16.17 16.22 -0.31% -0.12% 0% 10436 0.1695 66.93 16.24 0% 0 0% 0 0% 0 0% 0%
20230210 16.19 16.35 16.08 16.27 0.81% 0.25% 0% 13174 0.2138 84.33 16.23 0% 0 0% 0 0% 0 0% 0%
20230209 16.15 16.23 16.02 16.14 0.62% 0% 0% 11376 0.1836 73.89 16.14 0% 0 0% 0 0% 0 0% 0%
20230208 16.28 16.28 16.02 16.04 -0.99% -0.68% 0% 13326 0.2152 89.96 16.15 0% 0 0% 0 0% 0 0% 0%
20230207 15.98 16.24 15.9 16.2 1.82% 0.43% 0% 14471 0.2334 104.12 16.13 0% 0 0% 0 0% 0 0% 0%
20230206 15.84 16.04 15.73 15.91 0.38% -0.19% 0% 10271 0.1637 76.56 15.94 0% 0 0% 0 0% 0 0% 0%
20230203 15.99 15.99 15.67 15.85 -0.94% 0.32% 0% 12363 0.1953 91.57 15.8 0% 0 0% 0 0% 0 0% 0%
20230202 15.76 16.04 15.71 16 1.39% 0.63% 0% 14337 0.228 112.1 15.9 0% 0 0% 0 0% 0 0% 0%
20230201 15.69 15.79 15.61 15.78 0.83% 0.45% 0% 10917 0.1715 88.13 15.71 0% 0 0% 0 0% 0 0% 0%
20230131 15.5 15.67 15.5 15.65 0.38% 0.19% 0% 8997 0.1405 74.67 15.62 0% 0 0% 0 0% 0 0% 0%
20230130 15.41 15.59 15.4 15.59 1.7% 0.58% 0% 12102 0.1876 94.9 15.5 0% 0 0% 0 0% 0 0% 0%
20230120 15.07 15.41 15.07 15.33 1.19% 0.39% 0% 9375 0.1432 70.22 15.27 0% 0 0% 0 0% 0 0% 0%
20230119 15.11 15.18 15.01 15.15 0.26% 0% 0% 5619 0.0851 38.78 15.15 0% 0 0% 0 0% 0 0% 0%
20230118 15.1 15.15 15.05 15.11 0.4% 0% 0% 5752 0.0869 39.09 15.11 0% 0 0% 0 0% 0 0% 0%
20230117 15.2 15.28 15 15.05 -0.99% -0.33% 0% 6445 0.0973 40.08 15.1 0% 0 0% 0 0% 0 0% 0%
20230116 15.14 15.22 15.05 15.2 0.93% 0.4% 0% 8975 0.1359 54.14 15.14 0% 0 0% 0 0% 0 0% 0%
20230113 15.04 15.17 15.01 15.06 0.2% 0% 0% 6456 0.0972 38.38 15.06 0% 0 0% 0 0% 0 0% 0%
20230112 15.13 15.28 15.01 15.03 -0.66% -0.46% 0% 7807 0.1179 43.92 15.1 0% 0 0% 0 0% 0 0% 0%
20230111 15.38 15.4 15.1 15.13 -0.66% -0.66% 0% 6939 0.1057 36.26 15.23 0% 0 0% 0 0% 0 0% 0%
20230110 15.51 15.51 15.23 15.23 -1.81% -0.59% 0% 11453 0.1755 59.47 15.32 0% 0 0% 0 0% 0 0% 0%
20230109 15.92 15.92 15.15 15.51 -0.19% -0.64% 0% 15634 0.2441 85.18 15.61 0% 0 0% 0 0% 0 0% 0%
20230106 15.5 15.86 15.5 15.54 -0.26% -0.77% 0% 12773 0.2 72.76 15.66 0% 0 0% 0 0% 0 0% 0%
20230105 15.68 15.69 15.44 15.58 0.13% 0.32% 0% 8370 0.13 46.95 15.53 0% 0 0% 0 0% 0 0% 0%
20230104 15.5 15.64 15.41 15.56 0.26% 0.26% 0% 10319 0.1602 57.39 15.52 0% 0 0% 0 0% 0 0% 0%
20230103 15.37 15.55 15.24 15.52 1.97% 0.52% 0% 10401 0.1606 59.49 15.44 0% 0 0% 0 0% 0 0% 0%
20221230 15.2 15.4 15.03 15.22 1.47% 0.07% 0% 9771 0.1486 62.62 15.21 0% 0 0% 0 0% 0 0% 0%
20221229 15.43 15.43 15 15 -2.91% -1.06% 0% 14417 0.2186 72.99 15.16 0% 0 0% 0 0% 0 0% 0%
20221228 15.36 15.77 15.25 15.45 0.59% -0.77% 0% 20371 0.3172 104.01 15.57 0% 0 0% 0 0% 0 0% 0%
20221227 15.39 15.4 15.16 15.36 0.2% 0.39% 0% 9148 0.14 47.26 15.3 0% 0 0% 0 0% 0 0% 0%
20221226 14.95 15.37 14.89 15.33 2.82% 1.12% 0% 9625 0.1459 45.87 15.16 0% 0 0% 0 0% 0 0% 0%
20221223 14.84 14.99 14.61 14.91 0.4% 0.34% 0% 9515 0.1414 41.2 14.86 0% 0 0% 0 0% 0 0% 0%
20221222 15.36 15.48 14.82 14.85 -2.5% -1.53% 0% 12916 0.1948 53.67 15.08 0% 0 0% 0 0% 0 0% 0%
20221221 15.41 15.63 15.2 15.23 -1.87% -1.1% 0% 11796 0.1817 48.65 15.4 0% 0 0% 0 0% 0 0% 0%
20221220 15.36 15.69 15.2 15.52 0.52% 0.26% 0% 13195 0.2042 50.77 15.48 0% 0 0% 0 0% 0 0% 0%
20221219 15.8 15.85 15.44 15.44 -1.66% -1.09% 0% 15757 0.2459 55.6 15.61 0% 0 0% 0 0% 0 0% 0%
20221216 15.94 16.2 15.66 15.7 -1.57% -1.32% 0% 21552 0.3429 71.13 15.91 0% 0 0% 0 0% 0 0% 0%
20221215 16.07 16.15 15.73 15.95 -1.12% 0.31% 0% 15129 0.2405 46.61 15.9 0% 0 0% 0 0% 0 0% 0%
20221214 16.16 16.31 16.05 16.13 -1.04% -0.19% 0% 15502 0.2505 46.72 16.16 0% 0 0% 0 0% 0 0% 0%
20221213 16.02 16.49 16.01 16.3 1.75% -0.12% 0% 21066 0.3437 47.77 16.32 0% 0 0% 0 0% 0 0% 0%
20221212 16.46 16.53 15.93 16.02 -3.14% -1.11% 0% 22465 0.364 40.15 16.2 0% 0 0% 0 0% 0 0% 0%
20221209 16.45 16.54 16.22 16.54 1.16% 1.1% 0% 17094 0.2797 27.75 16.36 0% 0 0% 0 0% 0 0% 0%
20221208 16.53 16.58 16.31 16.35 -0.49% -0.37% 0% 17319 0.2842 26.99 16.41 0% 0 0% 0 0% 0 0% 0%
20221207 16.61 16.71 16.4 16.43 -0.67% -0.73% 0% 22336 0.3697 35.57 16.55 0% 0 0% 0 0% 0 0% 0%
20221206 16.86 16.86 16.41 16.54 -2.36% -0.3% 0% 30192 0.5008 49.79 16.59 0% 0 0% 0 0% 0 0% 0%
20221205 16.76 17.03 16.74 16.94 1.07% 0.41% 0% 32576 0.5495 57.38 16.87 0% 0 0% 0 0% 0 0% 0%
20221202 16.92 17.09 16.71 16.76 -0.95% -0.48% 0% 34953 0.5887 65.45 16.84 0% 0 0% 0 0% 0 0% 0%
20221201 17.32 17.49 16.9 16.92 -3.48% -0.94% 0% 63582 1.086 129.48 17.08 0% 0 0% 0 0% 0 0% 0%
20221130 17.35 18.19 17.22 17.53 -1.3% -0.9% 0% 83625 1.4793 199.15 17.69 0% 0 0% 0 0% 0 0% 0%
20221129 18.55 18.55 16.91 17.76 1.43% 0.51% 0% 125960 2.2252 363.43 17.67 0% 0 0% 0 0% 0 0% 0%
20221128 15.8 17.51 15.71 17.51 9.99% 3.3% 0% 85638 1.4514 353.96 16.95 0% 0 0% 0 0% 0 0% 0%
20221125 15.3 16.47 15.17 15.92 4.19% -0.25% 0% 51471 0.8213 283.48 15.96 0% 0 0% 0 0% 0 0% 0%
20221124 15.02 15.35 15.02 15.28 1.87% 0.33% 0% 14397 0.2192 88.38 15.23 0% 0 0% 0 0% 0 0% 0%
20221123 14.85 15.09 14.74 15 0.33% 0.27% 0% 8750 0.1309 50.91 14.96 0% 0 0% 0 0% 0 0% 0%
20221122 15.15 15.18 14.91 14.95 -0.93% -0.6% 0% 7414 0.1115 42.44 15.04 0% 0 0% 0 0% 0 0% 0%
20221121 15.2 15.22 14.88 15.09 0.47% 0.33% 0% 6803 0.1023 39.22 15.04 0% 0 0% 0 0% 0 0% 0%
20221118 15.22 15.25 15 15.02 -1.18% -0.66% 0% 6700 0.1013 38.67 15.12 0% 0 0% 0 0% 0 0% 0%
20221117 15.17 15.23 14.96 15.2 0.13% 0.6% 0% 8869 0.134 50.58 15.11 0% 0 0% 0 0% 0 0% 0%
20221116 15.27 15.47 15.11 15.18 -0.52% -0.65% 0% 10774 0.1646 62.25 15.28 0% 0 0% 0 0% 0 0% 0%
20221115 15.13 15.28 15.05 15.26 1.19% 0.46% 0% 11365 0.1726 66.02 15.19 0% 0 0% 0 0% 0 0% 0%
20221114 15.12 15.16 14.91 15.08 0.73% 0.13% 0% 10318 0.1554 61.16 15.06 0% 0 0% 0 0% 0 0% 0%
20221111 15.28 15.3 14.95 14.97 -0.86% -0.8% 0% 12422 0.1874 76.6 15.09 0% 0 0% 0 0% 0 0% 0%
20221110 15.4 15.4 15.07 15.1 -1.18% -0.72% 0% 9946 0.1513 65.76 15.21 0% 0 0% 0 0% 0 0% 0%
20221109 15.05 15.3 14.9 15.28 1.53% 0.73% 0% 13458 0.2041 92.13 15.17 0% 0 0% 0 0% 0 0% 0%
20221108 14.99 15.2 14.92 15.05 0.2% 0.13% 0% 7590 0.1141 52.31 15.03 0% 0 0% 0 0% 0 0% 0%
20221107 14.89 15.12 14.87 15.02 0.81% 0.13% 0% 7714 0.1157 53.77 15 0% 0 0% 0 0% 0 0% 0%
20221104 14.73 14.94 14.73 14.9 1.09% 0.2% 0% 7328 0.109 50.94 14.87 0% 0 0% 0 0% 0 0% 0%
20221103 14.63 14.75 14.5 14.74 0.48% 0.55% 0% 7817 0.1146 55.2 14.66 0% 0 0% 0 0% 0 0% 0%
20221102 14.48 14.73 14.45 14.67 1.31% 0.27% 0% 8293 0.1213 58.55 14.63 0% 0 0% 0 0% 0 0% 0%
20221101 14.06 14.48 14.06 14.48 3.13% 1.33% 0% 8073 0.1154 56.32 14.29 0% 0 0% 0 0% 0 0% 0%
20221031 13.89 14.28 13.83 14.04 1.08% 0% 0% 8056 0.1131 55.43 14.04 0% 0 0% 0 0% 0 0% 0%
20221028 14.75 14.88 13.83 13.89 -5.64% -2.11% 0% 11995 0.1702 84.23 14.19 0% 0 0% 0 0% 0 0% 0%
20221027 14.95 14.97 14.72 14.72 -0.74% -0.88% 0% 6446 0.0957 50.52 14.85 0% 0 0% 0 0% 0 0% 0%
20221026 14.6 14.93 14.41 14.83 2.99% 0.75% 0% 9436 0.1389 77.03 14.72 0% 0 0% 0 0% 0 0% 0%
20221025 14.74 14.74 14.22 14.4 -0.96% -0.07% 0% 7392 0.1065 61.85 14.41 0% 0 0% 0 0% 0 0% 0%
20221024 14.91 15.19 14.53 14.54 -2.48% -1.56% 0% 7759 0.1146 65.49 14.77 0% 0 0% 0 0% 0 0% 0%
20221021 14.92 15.11 14.84 14.91 0% -0.47% 0% 6475 0.097 54.15 14.98 0% 0 0% 0 0% 0 0% 0%
20221020 15.05 15.18 14.91 14.91 -1.19% -0.86% 0% 8677 0.1305 73.64 15.04 0% 0 0% 0 0% 0 0% 0%
20221019 15.21 15.27 14.94 15.09 -0.85% -0.07% 0% 9452 0.1427 82.48 15.1 0% 0 0% 0 0% 0 0% 0%
20221018 15.35 15.35 15.01 15.22 -0.07% 0.26% 0% 8681 0.1318 77.15 15.18 0% 0 0% 0 0% 0 0% 0%
20221017 15.07 15.28 14.95 15.23 0.79% 0.66% 0% 8493 0.1285 74.93 15.13 0% 0 0% 0 0% 0 0% 0%
20220720 18.12 18.2 17.76 18.12 0.61% 0.83% 0% 24763 0.4449 41.41 17.97 0% 0 0% 0 0% 0 0% 0%
20220719 18.65 18.88 17.9 18.01 -2.81% -0.94% 0% 40005 0.7274 63.62 18.18 0% 0 0% 0 0% 0 0% 0%
20220718 18.06 18.82 18.06 18.53 4.1% 0.11% 0% 53268 0.9862 79.07 18.51 0% 0 0% 0 0% 0 0% 0%
20220715 18.17 18.66 17.73 17.8 -3.52% -2.14% 0% 43168 0.7853 57.78 18.19 0% 0 0% 0 0% 0 0% 0%
20220714 19.1 19.1 18.38 18.45 -3.81% -0.65% 0% 55130 1.0235 74.23 18.57 0% 0 0% 0 0% 0 0% 0%
20220713 18.34 19.23 18.03 19.18 4.01% 2.46% 0% 76444 1.4312 109.83 18.72 0% 0 0% 0 0% 0 0% 0%
20220712 19.17 19.77 18.3 18.44 -1.76% -3.15% 0% 79326 1.5102 126.2 19.04 0% 0 0% 0 0% 0 0% 0%
20220711 18.06 18.88 18 18.77 2.12% 1.68% 0% 73174 1.3508 123.87 18.46 0% 0 0% 0 0% 0 0% 0%
20220708 17.65 18.6 17.33 18.38 3.55% 1.88% 0% 78652 1.4187 139.01 18.04 0% 0 0% 0 0% 0 0% 0%
20220707 17.75 18.09 17.57 17.75 0.28% -0.62% 0% 43403 0.7751 84.64 17.86 0% 0 0% 0 0% 0 0% 0%
20220706 18.68 18.68 17.45 17.7 -5.25% -0.95% 0% 62528 1.1175 129.6 17.87 0% 0 0% 0 0% 0 0% 0%
20220705 18.03 18.98 17.52 18.68 3.09% 1.74% 0% 95377 1.7514 225.53 18.36 0% 0 0% 0 0% 0 0% 0%
20220704 18.22 19.35 17.98 18.12 1.46% -1.79% 0% 114159 2.1066 328.68 18.45 0% 0 0% 0 0% 0 0% 0%
20220701 16.25 17.86 16.15 17.86 9.98% 1.82% 0% 56225 0.9864 202.39 17.54 0% 0 0% 0 0% 0 0% 0%
20220630 16.05 16.5 16.05 16.24 0.5% -0.12% 0% 14863 0.2416 58.41 16.26 0% 0 0% 0 0% 0 0% 0%
20220629 16.61 16.64 16.16 16.16 -2.65% -0.8% 0% 20619 0.3358 80.44 16.29 0% 0 0% 0 0% 0 0% 0%
20220628 16.4 16.79 16.4 16.6 -0.36% -0.06% 0% 26628 0.4423 104.14 16.61 0% 0 0% 0 0% 0 0% 0%
20220627 16.09 17.17 15.89 16.66 3.61% 1.34% 0% 39735 0.6534 152.88 16.44 0% 0 0% 0 0% 0 0% 0%
20220624 16.37 16.4 16.04 16.08 -2.01% -0.56% 0% 22838 0.3693 89.76 16.17 0% 0 0% 0 0% 0 0% 0%
20220623 16.29 16.43 16.07 16.41 0.43% 0.74% 0% 14743 0.2401 54.9 16.29 0% 0 0% 0 0% 0 0% 0%
20220622 16.52 16.68 16.26 16.34 -1.8% -0.37% 0% 16434 0.2695 54.3 16.4 0% 0 0% 0 0% 0 0% 0%
20220621 17.14 17.3 16.51 16.64 -2.06% -1.13% 0% 23548 0.3963 75.07 16.83 0% 0 0% 0 0% 0 0% 0%
20220620 16.48 17.2 16.4 16.99 3.28% 0.95% 0% 32794 0.5518 102.96 16.83 0% 0 0% 0 0% 0 0% 0%
20220617 16.39 16.6 16.15 16.45 0.37% 0.18% 0% 14465 0.2375 45.32 16.42 0% 0 0% 0 0% 0 0% 0%
20220616 16.38 16.63 16.32 16.39 -0.73% -0.24% 0% 16824 0.2765 50.33 16.43 0% 0 0% 0 0% 0 0% 0%
20220615 16.46 17.02 16.45 16.51 -0.42% -0.72% 0% 25784 0.4288 70.13 16.63 0% 0 0% 0 0% 0 0% 0%
20220614 16.75 16.98 16.01 16.58 -1.54% 1.16% 0% 28143 0.4614 68 16.39 0% 0 0% 0 0% 0 0% 0%
20220613 16.83 17.3 16.74 16.84 -1.23% -0.24% 0% 28177 0.4755 68.59 16.88 0% 0 0% 0 0% 0 0% 0%
20220610 16.5 17.65 16.28 17.05 -1.16% -0.06% 0% 35507 0.6058 87.07 17.06 0% 0 0% 0 0% 0 0% 0%
20220609 18.47 18.59 17.12 17.25 -2.49% -4.06% 0% 44837 0.8062 118.07 17.98 0% 0 0% 0 0% 0 0% 0%
20220608 17.68 17.99 17.57 17.87 1.19% 0.34% 0% 32133 0.5722 85.25 17.81 0% 0 0% 0 0% 0 0% 0%
20220607 17.81 18.14 17.5 17.66 -0.67% -0.56% 0% 26477 0.4701 65.88 17.76 0% 0 0% 0 0% 0 0% 0%
20220606 17.64 18 17.51 17.78 1.02% 0.34% 0% 24766 0.4388 60.05 17.72 0% 0 0% 0 0% 0 0% 0%
20220602 17.88 17.89 17.45 17.6 -2.28% -0.06% 0% 27979 0.4927 61.94 17.61 0% 0 0% 0 0% 0 0% 0%
20220601 17.79 18.5 17.25 18.01 0.61% 1.18% 0% 51236 0.912 98.82 17.8 0% 0 0% 0 0% 0 0% 0%
20220531 17.44 18.47 17.05 17.9 2.64% -0.39% 0% 61875 1.1121 102.36 17.97 0% 0 0% 0 0% 0 0% 0%
20220530 17.16 17.5 16.65 17.44 1.57% 1.75% 0% 37087 0.6356 56.65 17.14 0% 0 0% 0 0% 0 0% 0%
20220527 17.09 17.5 16.93 17.17 0.47% 0% 0% 30456 0.523 45.2 17.17 0% 0 0% 0 0% 0 0% 0%
20220526 17.3 17.65 17.05 17.09 -2.4% -0.75% 0% 28896 0.4976 39.22 17.22 0% 0 0% 0 0% 0 0% 0%
20220525 17.46 17.6 16.78 17.51 -1.07% 1.8% 0% 41760 0.7182 57.49 17.2 0% 0 0% 0 0% 0 0% 0%
20220524 17.58 18.25 17.4 17.7 0.74% -0.28% 0% 55739 0.9893 81.08 17.75 0% 0 0% 0 0% 0 0% 0%
20220523 17.73 17.82 17.4 17.57 -0.73% 0.17% 0% 37449 0.6567 57.22 17.54 0% 0 0% 0 0% 0 0% 0%
20220520 18.46 18.5 17.66 17.7 -3.59% -1.17% 0% 60967 1.0917 98.87 17.91 0% 0 0% 0 0% 0 0% 0%
20220519 17.98 19.66 17.56 18.36 -2.86% 0.6% 0% 97573 1.7808 175.39 18.25 0% 0 0% 0 0% 0 0% 0%
20220518 18.18 20 17.6 18.9 3.96% 2.38% 0% 138585 2.5584 295.09 18.46 0% 0 0% 0 0% 0 0% 0%
20220517 16.53 18.18 16.53 18.18 9.98% 2.02% 0% 82702 1.4734 228.4 17.82 0% 0 0% 0 0% 0 0% 0%
20220516 17.32 17.34 16.25 16.53 -4.67% -0.54% 0% 59060 0.9813 186.62 16.62 0% 0 0% 0 0% 0 0% 0%
20220513 18.38 18.38 17 17.34 2.36% -0.86% 0% 93765 1.6398 352.19 17.49 0% 0 0% 0 0% 0 0% 0%
20220512 15.41 16.94 15.41 16.94 10% 0.59% 0% 17891 0.3013 86.74 16.84 0% 0 0% 0 0% 0 0% 0%
20220511 15.35 15.96 15.32 15.4 0% -1.85% 0% 24588 0.3857 103.87 15.69 0% 0 0% 0 0% 0 0% 0%
20220510 15.19 15.51 15 15.4 1.38% 0.33% 0% 17886 0.2746 74 15.35 0% 0 0% 0 0% 0 0% 0%
20220509 14.87 15.38 14.76 15.19 1.67% -0.26% 0% 13391 0.2039 52.71 15.23 0% 0 0% 0 0% 0 0% 0%
20220506 14.76 15.24 14.65 14.94 -1.13% -0.47% 0% 14240 0.2137 53.35 15.01 0% 0 0% 0 0% 0 0% 0%
20220505 14.77 15.37 14.55 15.11 2.37% -0.13% 0% 18958 0.2868 68.38 15.13 0% 0 0% 0 0% 0 0% 0%
20220429 14.28 14.88 14.21 14.76 4.76% 0.82% 0% 21806 0.3193 71.09 14.64 0% 0 0% 0 0% 0 0% 0%
20220428 14.25 14.55 13.98 14.09 -2.36% -1.26% 0% 18588 0.2653 55.02 14.27 0% 0 0% 0 0% 0 0% 0%
20220427 13.92 14.57 13.16 14.43 2.49% 3% 0% 25531 0.3577 73.6 14.01 0% 0 0% 0 0% 0 0% 0%
20220426 14.76 15.43 13.89 14.08 -4.74% -2.63% 0% 30769 0.4449 89.5 14.46 0% 0 0% 0 0% 0 0% 0%
20220425 15.46 16.25 14.72 14.78 -9.66% -3.9% 0% 33528 0.5156 103.38 15.38 0% 0 0% 0 0% 0 0% 0%
20220422 15.9 16.5 15.7 16.36 2.12% 1.18% 0% 24459 0.3956 80.48 16.17 0% 0 0% 0 0% 0 0% 0%
20220421 17 17.09 15.96 16.02 -5.65% -2.14% 0% 26029 0.4262 86.56 16.37 0% 0 0% 0 0% 0 0% 0%
20220420 17.11 17.43 16.88 16.98 -1.11% -0.88% 0% 20735 0.3551 70.24 17.13 0% 0 0% 0 0% 0 0% 0%
20220419 17.28 17.7 17.16 17.17 -1.89% -1.27% 0% 23531 0.4092 72.58 17.39 0% 0 0% 0 0% 0 0% 0%
20220418 16.86 17.69 16.35 17.5 2.28% 2.34% 0% 35297 0.6035 95.68 17.1 0% 0 0% 0 0% 0 0% 0%
20220415 16.76 17.27 16.16 17.11 2.15% 1.54% 0% 39314 0.6624 103.32 16.85 0% 0 0% 0 0% 0 0% 0%
20220414 16.82 17 16.71 16.75 -0.36% -0.59% 0% 19077 0.3214 49.11 16.85 0% 0 0% 0 0% 0 0% 0%
20220413 17.66 17.66 16.78 16.81 -5.3% -1.98% 0% 28468 0.4883 71.1 17.15 0% 0 0% 0 0% 0 0% 0%
20220412 17.62 17.85 17.08 17.75 0.68% 1.66% 0% 27021 0.4717 62.61 17.46 0% 0 0% 0 0% 0 0% 0%
20220411 18.5 18.5 17.52 17.63 -5.01% -1.78% 0% 25927 0.4653 57.37 17.95 0% 0 0% 0 0% 0 0% 0%
20220408 18.48 18.79 18.28 18.56 0.92% 0.11% 0% 22347 0.4143 44.44 18.54 0% 0 0% 0 0% 0 0% 0%
20220407 19.09 19.09 18.36 18.39 -3.97% -1.18% 0% 30147 0.5611 51.54 18.61 0% 0 0% 0 0% 0 0% 0%
20220401 18.95 20.09 18.71 19.61 2.3% 1.08% 0% 47519 0.9217 68.45 19.4 0% 0 0% 0 0% 0 0% 0%
20220331 20.29 20.29 19.1 19.17 -5.98% -2.29% 0% 53205 1.0441 71.63 19.62 0% 0 0% 0 0% 0 0% 0%
20220330 20.47 20.8 20.03 20.39 -0.88% 0.2% 0% 33563 0.6831 41.25 20.35 0% 0 0% 0 0% 0 0% 0%
20220329 20.09 20.9 19.8 20.57 2.34% 0.49% 0% 37928 0.7764 39.76 20.47 0% 0 0% 0 0% 0 0% 0%
20220328 19.9 20.38 19.6 20.1 -1.66% 0.45% 0% 31594 0.6322 28.44 20.01 0% 0 0% 0 0% 0 0% 0%
20220325 21.68 21.68 20.44 20.44 -6.11% -2.67% 0% 54339 1.1412 46.44 21 0% 0 0% 0 0% 0 0% 0%
20220324 21.52 22.05 21.06 21.77 -0.05% 0.55% 0% 48133 1.0422 38.26 21.65 0% 0 0% 0 0% 0 0% 0%
20220323 22.55 22.62 21.15 21.78 -2.59% 0.28% 0% 77532 1.6838 61.11 21.72 0% 0 0% 0 0% 0 0% 0%
20220322 23.01 23.18 22.3 22.36 -5.05% -1.24% 0% 87618 1.9834 74.98 22.64 0% 0 0% 0 0% 0 0% 0%
20220321 21.91 23.58 21.67 23.55 7% 2.48% 0% 136935 3.1467 124.42 22.98 0% 0 0% 0 0% 0 0% 0%
20220318 21.86 23.27 21.3 22.01 -2.22% -1.43% 0% 91533 2.0441 89.57 22.33 0% 0 0% 0 0% 0 0% 0%
20220317 22.71 24 22.19 22.51 -3.27% -1.92% 0% 131731 3.0229 139.27 22.95 0% 0 0% 0 0% 0 0% 0%
20220316 22 23.31 20.71 23.27 2.87% 4.16% 0% 161610 3.6101 179.77 22.34 0% 0 0% 0 0% 0 0% 0%
20220315 21.28 23.3 20.9 22.62 5.85% 1.12% 0% 154124 3.4483 202.72 22.37 0% 0 0% 0 0% 0 0% 0%
20220311 19.83 21.8 19.83 20.88 -4.31% 0.24% 0% 141309 2.9428 209.95 20.83 0% 0 0% 0 0% 0 0% 0%
20220310 20.6 21.82 19.85 21.82 9.98% 2.68% 0% 177959 3.7818 316.9 21.25 0% 0 0% 0 0% 0 0% 0%
20220309 18.03 19.84 17.85 19.84 9.98% 4.86% 0% 66366 1.2555 138.47 18.92 0% 0 0% 0 0% 0 0% 0%
20220308 19.02 19.05 17.95 18.04 -4.8% -1.53% 0% 23853 0.437 53.75 18.32 0% 0 0% 0 0% 0 0% 0%
20220307 19.7 19.77 18.68 18.95 -3.66% -0.99% 0% 29414 0.5631 68.92 19.14 0% 0 0% 0 0% 0 0% 0%
20220304 20.03 20.41 19.6 19.67 -2.33% -0.86% 0% 32908 0.653 77.91 19.84 0% 0 0% 0 0% 0 0% 0%
20220303 20.28 20.64 20.11 20.14 -0.93% -0.93% 0% 45357 0.9219 111.47 20.33 0% 0 0% 0 0% 0 0% 0%
20220302 19.66 21.15 19.35 20.33 4.04% 0.84% 0% 70720 1.426 164.17 20.16 0% 0 0% 0 0% 0 0% 0%
20220301 19.32 19.92 19.25 19.54 1.45% 0% 0% 30587 0.5976 66.09 19.54 0% 0 0% 0 0% 0 0% 0%
20220228 19.32 19.72 19.13 19.26 -1.48% -0.1% 0% 25886 0.4992 55.43 19.28 0% 0 0% 0 0% 0 0% 0%
20220225 18.96 20.09 18.9 19.55 1.93% 0.21% 0% 45209 0.8819 101.37 19.51 0% 0 0% 0 0% 0 0% 0%
20220224 19.38 20.1 18.66 19.18 -0.57% -1.94% 0% 45987 0.8995 109.87 19.56 0% 0 0% 0 0% 0 0% 0%
20220223 19.22 19.35 19.03 19.29 0.42% 0.47% 0% 20946 0.4022 53.81 19.2 0% 0 0% 0 0% 0 0% 0%
20220222 19.47 19.67 19.19 19.21 -2.88% -0.62% 0% 28627 0.5535 76.23 19.33 0% 0 0% 0 0% 0 0% 0%
20220221 19.25 20.88 19.02 19.78 2.97% 0.46% 0% 50146 0.9876 133.4 19.69 0% 0 0% 0 0% 0 0% 0%
20220218 19.01 19.29 18.88 19.21 -0.72% 0.47% 0% 29088 0.5563 76.24 19.12 0% 0 0% 0 0% 0 0% 0%
20220217 19.74 19.74 19.05 19.35 -3.15% 0.21% 0% 68840 1.3291 179 19.31 0% 0 0% 0 0% 0 0% 0%
20220216 18.64 20.3 18.15 19.98 8.29% 2.1% 0% 90132 1.7642 252 19.57 0% 0 0% 0 0% 0 0% 0%
20220215 18.1 19.08 17.72 18.45 2.56% 0.11% 0% 29416 0.542 87.41 18.43 0% 0 0% 0 0% 0 0% 0%
20220214 17.84 18.12 17.65 17.99 1.24% 0.28% 0% 10979 0.197 28.13 17.94 0% 0 0% 0 0% 0 0% 0%
20220211 18.29 18.35 17.74 17.77 -3.74% -1.22% 0% 20517 0.3691 43.76 17.99 0% 0 0% 0 0% 0 0% 0%
20220210 18.45 18.72 18.3 18.46 0.05% 0% 0% 12357 0.2281 22.22 18.46 0% 0 0% 0 0% 0 0% 0%
20220209 18.4 18.61 18.25 18.45 0.16% 0% 0% 11401 0.2104 18.84 18.45 0% 0 0% 0 0% 0 0% 0%
20211203 22.4 22.78 22.21 22.45 0.22% -0.27% 0% 30644 0.6898 57.85 22.51 0% 0 0% 0 0% 0 0% 0%
20211202 23.25 23.25 22.39 22.4 -3.41% -1.28% 0% 35440 0.8041 64.09 22.69 0% 0 0% 0 0% 0 0% 0%
20211201 23.39 23.39 23 23.19 -0.22% -0.04% 0% 23505 0.5452 41.72 23.2 0% 0 0% 0 0% 0 0% 0%
20211130 23.15 23.51 22.82 23.24 0.48% 0.17% 0% 33113 0.7682 57.87 23.2 0% 0 0% 0 0% 0 0% 0%
20211129 23.18 23.58 22.72 23.13 -1.74% 0.13% 0% 33002 0.7625 56.1 23.1 0% 0 0% 0 0% 0 0% 0%
20211126 24.18 24.18 23.4 23.54 -3.13% -0.55% 0% 43755 1.0357 74.33 23.67 0% 0 0% 0 0% 0 0% 0%
20211125 24.5 24.87 24.25 24.3 -1.34% -0.61% 0% 43708 1.0688 76.12 24.45 0% 0 0% 0 0% 0 0% 0%
20211124 24.08 24.7 23.21 24.63 2.28% 2.37% 0% 75638 1.8196 132.73 24.06 0% 0 0% 0 0% 0 0% 0%
20211123 24.51 24.66 24.01 24.08 -1.83% -0.66% 0% 45456 1.102 83.02 24.24 0% 0 0% 0 0% 0 0% 0%
20211122 24.4 24.72 24.18 24.53 -0.24% 0.2% 0% 38515 0.9428 66.95 24.48 0% 0 0% 0 0% 0 0% 0%
20211119 25 25.08 24.03 24.59 -2.23% 0.61% 0% 54961 1.3434 90.45 24.44 0% 0 0% 0 0% 0 0% 0%
20211118 24.5 25.35 24.5 25.15 1.82% 0.4% 0% 56198 1.4078 87.55 25.05 0% 0 0% 0 0% 0 0% 0%
20211117 24.55 24.84 24.28 24.7 0.73% 0.32% 0% 35115 0.8645 49.21 24.62 0% 0 0% 0 0% 0 0% 0%
20211116 25.2 25.36 24.5 24.52 -2.93% -0.97% 0% 46465 1.1506 60.23 24.76 0% 0 0% 0 0% 0 0% 0%
20211115 25.06 25.72 24.84 25.26 0.28% -0.28% 0% 49814 1.2619 61.9 25.33 0% 0 0% 0 0% 0 0% 0%
20211112 24.68 25.37 24.38 25.19 2.61% 1% 0% 57668 1.4382 66.64 24.94 0% 0 0% 0 0% 0 0% 0%
20211111 24.92 25.2 24.36 24.55 -1.8% -0.65% 0% 52058 1.2861 55.48 24.71 0% 0 0% 0 0% 0 0% 0%
20211110 25.32 25.58 24.65 25 -3.36% 0.2% 0% 69615 1.7372 66.6 24.95 0% 0 0% 0 0% 0 0% 0%
20211109 26.25 27.13 25.8 25.87 -2.23% -1.75% 0% 72451 1.9078 68.11 26.33 0% 0 0% 0 0% 0 0% 0%
20211108 26.99 27.38 26.22 26.46 -1.64% -0.41% 0% 62239 1.6538 57.21 26.57 0% 0 0% 0 0% 0 0% 0%
20211105 26.62 27.16 25.8 26.9 0.56% 1.7% 0% 95861 2.536 82.97 26.45 0% 0 0% 0 0% 0 0% 0%
20211104 25.79 27.5 25.5 26.75 2.57% -0.45% 0% 106643 2.866 89.87 26.87 0% 0 0% 0 0% 0 0% 0%
20211103 25.25 26.5 24.29 26.08 1.95% 2.64% 0% 94833 2.41 71.21 25.41 0% 0 0% 0 0% 0 0% 0%
20211102 26.9 26.99 25.12 25.58 -4.73% -1.5% 0% 95340 2.4758 62.73 25.97 0% 0 0% 0 0% 0 0% 0%
20211101 26.7 27.92 25.91 26.85 -1.21% -0.67% 0% 91635 2.4767 58.57 27.03 0% 0 0% 0 0% 0 0% 0%
20211029 28.03 28.59 25.6 27.18 -4.06% 0.7% 0% 110413 2.9795 66.4 26.99 0% 0 0% 0 0% 0 0% 0%
20211028 27.7 29.51 27.01 28.33 0.11% -1.22% 0% 143114 4.1045 88.53 28.68 0% 0 0% 0 0% 0 0% 0%
20211027 27.11 28.5 26.6 28.3 3.7% 1.73% 0% 132061 3.6737 77.47 27.82 0% 0 0% 0 0% 0 0% 0%
20211026 27.32 28.18 26.9 27.29 -1.69% -0.76% 0% 102099 2.8078 57.11 27.5 0% 0 0% 0 0% 0 0% 0%
20211025 26.62 28.38 26.4 27.76 4.28% 0.4% 0% 120719 3.3374 63.01 27.65 0% 0 0% 0 0% 0 0% 0%
20211022 28.33 28.89 26.26 26.62 -6.96% -2.42% 0% 141141 3.8503 72.85 27.28 0% 0 0% 0 0% 0 0% 0%
20211021 28.51 29.83 27.47 28.61 -4.09% 0.88% 0% 171894 4.8754 95.28 28.36 0% 0 0% 0 0% 0 0% 0%
20211020 30.5 33.48 29.5 29.83 -2.87% -3.27% 0% 260814 8.0445 163.19 30.84 0% 0 0% 0 0% 0 0% 0%
20211019 27.4 30.71 26.81 30.71 9.99% 6.01% 0% 184061 5.3317 120.96 28.97 0% 0 0% 0 0% 0 0% 0%
20211018 26 28.8 25.5 27.92 6.2% 1.27% 0% 183969 5.0724 113.25 27.57 0% 0 0% 0 0% 0 0% 0%
20211015 26.26 28 24.79 26.29 -4.05% 0.5% 0% 171112 4.4758 97.46 26.16 0% 0 0% 0 0% 0 0% 0%
20211014 23.99 27.88 23.3 27.4 7.16% 6.49% 0% 198896 5.1177 112.22 25.73 0% 0 0% 0 0% 0 0% 0%
20211013 27 28.35 25.57 25.57 -10% -4.3% 0% 198023 5.2919 123.49 26.72 0% 0 0% 0 0% 0 0% 0%
20211012 25 28.41 23.69 28.41 9.99% 6.21% 0% 246678 6.5984 163.74 26.75 0% 0 0% 0 0% 0 0% 0%
20211011 23.59 25.83 23.59 25.83 10.01% 4.24% 0% 132102 3.2732 91.2 24.78 0% 0 0% 0 0% 0 0% 0%
20211008 23.89 24 22.55 23.48 -0.51% 1.78% 0% 95647 2.2067 64.88 23.07 0% 0 0% 0 0% 0 0% 0%
20210930 22.06 23.94 22.06 23.6 3.69% 0.94% 0% 128519 3.005 90.42 23.38 0% 0 0% 0 0% 0 0% 0%
20210929 23.47 23.9 22.76 22.76 -10% -1.6% 0% 122642 2.8364 88.69 23.13 0% 0 0% 0 0% 0 0% 0%
20210928 23.96 27.9 23.96 25.47 -4.32% 0.43% 0% 237863 6.0318 195.25 25.36 0% 0 0% 0 0% 0 0% 0%
20210927 25.13 26.62 24.28 26.62 10% 3.5% 0% 240424 6.1838 221.06 25.72 0% 0 0% 0 0% 0 0% 0%
20210924 21.89 24.2 21.01 24.2 10% 3.02% 0% 178391 4.1897 153.86 23.49 0% 0 0% 0 0% 0 0% 0%
20210923 23.2 23.25 21.61 22 -3.08% -0.9% 0% 110078 2.4435 90.53 22.2 0% 0 0% 0 0% 0 0% 0%
20210922 21.15 22.98 21.13 22.7 5.63% 1.84% 0% 129712 2.8919 110.29 22.29 0% 0 0% 0 0% 0 0% 0%
20210917 19.91 21.93 19.9 21.49 6.86% 1.08% 0% 103529 2.201 87.21 21.26 0% 0 0% 0 0% 0 0% 0%
20210916 21.03 21.79 20.06 20.11 -5.32% -3.87% 0% 65696 1.3743 55.83 20.92 0% 0 0% 0 0% 0 0% 0%
20210915 20.62 21.43 20.4 21.24 1.82% 0.95% 0% 65635 1.3811 55.4 21.04 0% 0 0% 0 0% 0 0% 0%
20210914 21.7 22 20.81 20.86 -3.47% -1.6% 0% 82086 1.7404 67.07 21.2 0% 0 0% 0 0% 0 0% 0%
20210913 22.14 22.24 21.1 21.61 -2.13% 0.51% 0% 79785 1.7154 63.06 21.5 0% 0 0% 0 0% 0 0% 0%
20210910 23 23.36 21.8 22.08 -5.84% -1.6% 0% 138649 3.1115 108.02 22.44 0% 0 0% 0 0% 0 0% 0%
20210909 23.08 25.52 22.05 23.45 1.08% -0.17% 0% 233351 5.4812 184.19 23.49 0% 0 0% 0 0% 0 0% 0%
20210908 21 23.2 20.9 23.2 10% 2.75% 0% 176032 3.9745 132.12 22.58 0% 0 0% 0 0% 0 0% 0%
20210907 20.97 21.63 20.48 21.09 0.91% 0.57% 0% 82079 1.7209 64.78 20.97 0% 0 0% 0 0% 0 0% 0%
20210906 21.51 22.18 20.49 20.9 -2.84% -0.95% 0% 89468 1.888 74.5 21.1 0% 0 0% 0 0% 0 0% 0%
20210729 17 17.77 16.79 17.26 2.31% 0.41% 0% 88607 1.5228 49.26 17.19 0% 0 0% 0 0% 0 0% 0%
20210728 17.19 18.12 16.71 16.87 -3.05% -2.54% 0% 95881 1.6593 52.43 17.31 0% 0 0% 0 0% 0 0% 0%
20210727 18.85 19 17.33 17.4 -9.66% -4.61% 0% 131696 2.4018 79.93 18.24 0% 0 0% 0 0% 0 0% 0%
20210726 18.55 20.19 18.04 19.26 2.56% 1.85% 0% 154542 2.9226 105.49 18.91 0% 0 0% 0 0% 0 0% 0%
20210723 20.22 20.34 18.68 18.78 -8.88% -3.79% 0% 168475 3.2882 132.55 19.52 0% 0 0% 0 0% 0 0% 0%
20210722 19.99 21.24 19.68 20.61 -3.69% 1.53% 0% 198727 4.035 184.83 20.3 0% 0 0% 0 0% 0 0% 0%
20210721 21.03 23.44 20.97 21.4 -5.14% -1.38% 0% 263133 5.71 320.37 21.7 0% 0 0% 0 0% 0 0% 0%
20210720 22.56 22.56 22.56 22.56 -10.01% 0% 0% 20229 0.4564 37.74 22.56 0% 0 0% 0 0% 0 0% 0%
20210719 25.07 25.07 25.07 25.07 -10.01% 0% 0% 18598 0.4663 39.86 25.07 0% 0 0% 0 0% 0 0% 0%
20210716 25.78 27.86 25.58 27.86 9.99% 1.64% 0% 271238 7.4334 659.42 27.41 0% 0 0% 0 0% 0 0% 0%
20210715 25.33 25.33 25.33 25.33 9.99% 0% 0% 90676 2.2968 589.56 25.33 0% 0 0% 0 0% 0 0% 0%
20210714 23.03 23.03 23.03 23.03 9.98% -0.04% 0% 4171 0.0961 60.28 23.04 0% 0 0% 0 0% 0 0% 0%
20210713 20.94 20.94 20.94 20.94 9.98% 0.05% 0% 4888 0.1023 66.18 20.93 0% 0 0% 0 0% 0 0% 0%
20210712 19.04 19.04 19.04 19.04 9.99% 0% 0% 4878 0.0929 56.67 19.04 0% 0 0% 0 0% 0 0% 0%
20210709 17.31 17.31 17.31 17.31 9.97% 0% 0% 20755 0.3593 207.66 17.31 0% 0 0% 0 0% 0 0% 0%
20210708 15.74 15.74 15.74 15.74 9.99% 0.13% 0% 1972 0.031 21.01 15.72 0% 0 0% 0 0% 0 0% 0%
20210707 14.31 14.31 14.31 14.31 9.99% 0.07% 0% 3036 0.0434 25.89 14.3 0% 0 0% 0 0% 0 0% 0%
20210706 13.01 13.01 13.01 13.01 9.97% 0.08% 0% 3107 0.0404 20.89 13 0% 0 0% 0 0% 0 0% 0%
20210705 11.83 11.83 11.83 11.83 10.05% -0.08% 0% 2205 0.0261 11.49 11.84 0% 0 0% 0 0% 0 0% 0%
20210702 10.75 10.75 10.75 10.75 10.03% 0.28% 0% 1138 0.0122 4.26 10.72 0% 0 0% 0 0% 0 0% 0%
20210701 9.77 9.77 9.77 9.77 10.02% 0.31% 0% 616 0.006 1.41 9.74 0% 0 0% 0 0% 0 0% 0%
20210630 7.4 8.88 7.4 8.88 43.92% 0.45% 0% 1832 0.0162 1.91 8.84 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