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. 605028
    4. 返回上一页 刷新
股票代码（例：sh605028）       413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 18.3 18.54 18.16 18.52 2.04% 0.54% 0% 11032 0.2032 70.57 18.42 0% 0 0% 0 0% 0 0% 0%
20230927 18.4 18.55 18.03 18.15 -2% -0.71% 0% 14035 0.2565 82.37 18.28 0% 0 0% 0 0% 0 0% 0%
20230926 18.25 18.67 18.22 18.52 1.48% 0.33% 0% 10850 0.2003 61.17 18.46 0% 0 0% 0 0% 0 0% 0%
20230925 18.52 18.57 18.25 18.25 -1.46% -0.6% 0% 6547 0.1202 35.91 18.36 0% 0 0% 0 0% 0 0% 0%
20230922 18.11 18.55 18.04 18.52 2.6% 0.87% 0% 9277 0.1703 47.1 18.36 0% 0 0% 0 0% 0 0% 0%
20230921 18.27 18.47 18.01 18.05 -1.8% -0.82% 0% 9588 0.1745 45.14 18.2 0% 0 0% 0 0% 0 0% 0%
20230920 18.53 18.75 18.32 18.38 -1.55% -0.16% 0% 8274 0.1523 38.27 18.41 0% 0 0% 0 0% 0 0% 0%
20230919 18.85 18.94 18.53 18.67 -1.06% -0.11% 0% 12052 0.2252 54.94 18.69 0% 0 0% 0 0% 0 0% 0%
20230918 18.72 18.96 18.26 18.87 -0.21% 1.02% 0% 18280 0.3414 80.9 18.68 0% 0 0% 0 0% 0 0% 0%
20230915 19.56 19.58 18.75 18.91 -3.32% -0.26% 0% 25953 0.4921 117.9 18.96 0% 0 0% 0 0% 0 0% 0%
20230914 19.35 19.72 19.32 19.56 0.26% 0.1% 0% 21868 0.4274 109.79 19.54 0% 0 0% 0 0% 0 0% 0%
20230913 19.33 19.61 19.23 19.51 0.72% 0.21% 0% 20153 0.3923 103.03 19.47 0% 0 0% 0 0% 0 0% 0%
20230912 19.4 19.67 19.26 19.37 -0.62% -0.36% 0% 13970 0.2716 73.64 19.44 0% 0 0% 0 0% 0 0% 0%
20230911 19.21 19.52 19.05 19.49 0.98% 0.83% 0% 19790 0.3825 98.6 19.33 0% 0 0% 0 0% 0 0% 0%
20230908 18.81 19.48 18.71 19.3 2.55% 0.16% 0% 23938 0.4612 116.18 19.27 0% 0 0% 0 0% 0 0% 0%
20230907 19.39 19.39 18.8 18.82 -3.09% -1.26% 0% 14761 0.2813 72.89 19.06 0% 0 0% 0 0% 0 0% 0%
20230906 19.25 19.45 19.1 19.42 0.78% 0.47% 0% 14604 0.2823 73.02 19.33 0% 0 0% 0 0% 0 0% 0%
20230905 19.21 19.45 19.16 19.27 0.36% -0.05% 0% 17366 0.3348 85.82 19.28 0% 0 0% 0 0% 0 0% 0%
20230904 18.95 19.2 18.84 19.2 1.91% 0.89% 0% 14007 0.2666 64.99 19.03 0% 0 0% 0 0% 0 0% 0%
20230901 19.04 19.06 18.77 18.84 -1.31% -0.11% 0% 13019 0.2456 55.34 18.86 0% 0 0% 0 0% 0 0% 0%
20230831 19.09 19.17 18.76 19.09 0% 0.69% 0% 16198 0.3071 62.04 18.96 0% 0 0% 0 0% 0 0% 0%
20230830 19.17 19.39 18.95 19.09 -0.37% -0.26% 0% 15003 0.2872 58.02 19.14 0% 0 0% 0 0% 0 0% 0%
20230829 18.41 19.23 18.32 19.16 3.9% 1% 0% 22984 0.436 99.7 18.97 0% 0 0% 0 0% 0 0% 0%
20230828 19.45 19.58 18.28 18.44 -1.07% -2.23% 0% 23396 0.4412 106.62 18.86 0% 0 0% 0 0% 0 0% 0%
20230825 18.83 19.21 18.52 18.64 -1.01% -1.22% 0% 16325 0.308 66.78 18.87 0% 0 0% 0 0% 0 0% 0%
20230824 18.99 19.11 18.67 18.83 -1.15% -0.26% 0% 15511 0.2929 60.63 18.88 0% 0 0% 0 0% 0 0% 0%
20230823 19.39 19.49 19.04 19.05 -1.75% -0.57% 0% 15826 0.3033 58.28 19.16 0% 0 0% 0 0% 0 0% 0%
20230822 19.45 19.68 18.96 19.39 -0.97% 0.52% 0% 23898 0.461 81.52 19.29 0% 0 0% 0 0% 0 0% 0%
20230821 19.11 19.78 19.08 19.58 1.93% 0.15% 0% 30250 0.5913 104.7 19.55 0% 0 0% 0 0% 0 0% 0%
20230818 19.14 19.68 19.07 19.21 1.86% -0.98% 0% 36488 0.7079 132.45 19.4 0% 0 0% 0 0% 0 0% 0%
20230817 18.56 18.88 18.32 18.86 1.62% 0.96% 0% 12961 0.2421 47.66 18.68 0% 0 0% 0 0% 0 0% 0%
20230816 18.66 18.84 18.55 18.56 -1.01% -0.59% 0% 9099 0.1699 32.42 18.67 0% 0 0% 0 0% 0 0% 0%
20230815 19.12 19.14 18.64 18.75 -1.47% -0.21% 0% 10824 0.2034 36.53 18.79 0% 0 0% 0 0% 0 0% 0%
20230814 18.72 19.04 18.65 19.03 0.74% 0.53% 0% 11031 0.2088 31.83 18.93 0% 0 0% 0 0% 0 0% 0%
20230811 19.35 19.4 18.88 18.89 -2.43% -1% 0% 17081 0.3259 49.45 19.08 0% 0 0% 0 0% 0 0% 0%
20230810 19.04 19.44 18.96 19.36 1.68% 0.47% 0% 16632 0.3205 62.38 19.27 0% 0 0% 0 0% 0 0% 0%
20230809 19.44 19.44 19.01 19.04 -2.16% -0.73% 0% 20756 0.398 72.61 19.18 0% 0 0% 0 0% 0 0% 0%
20230808 19.74 19.94 19.45 19.46 -1.47% -0.87% 0% 14098 0.2767 42.37 19.63 0% 0 0% 0 0% 0 0% 0%
20230807 19.68 19.89 19.45 19.75 -0.35% 0.46% 0% 15666 0.308 44.95 19.66 0% 0 0% 0 0% 0 0% 0%
20230804 19.9 20.2 19.72 19.82 -0.9% 0% 0% 23832 0.4724 65.96 19.82 0% 0 0% 0 0% 0 0% 0%
20230803 19.72 20.43 19.7 20 0.05% -0.55% 0% 23148 0.4654 62.45 20.11 0% 0 0% 0 0% 0 0% 0%
20230802 20.18 20.18 19.8 19.99 -1.82% 0.35% 0% 30125 0.6002 77.72 19.92 0% 0 0% 0 0% 0 0% 0%
20230801 19.62 20.93 19.25 20.36 3.67% 0.84% 0% 61118 1.2337 159.64 20.19 0% 0 0% 0 0% 0 0% 0%
20230731 19.43 19.66 19.32 19.64 0.82% 0.41% 0% 16309 0.319 43.4 19.56 0% 0 0% 0 0% 0 0% 0%
20230728 19.43 19.54 19.24 19.48 0.21% 0.41% 0% 21240 0.412 52.47 19.4 0% 0 0% 0 0% 0 0% 0%
20230727 20.03 20.33 19.44 19.44 -3.04% -1.87% 0% 33451 0.6625 71.57 19.81 0% 0 0% 0 0% 0 0% 0%
20230726 20.58 20.58 19.98 20.05 -2.67% -0.59% 0% 26065 0.5257 49.74 20.17 0% 0 0% 0 0% 0 0% 0%
20230725 20.34 20.62 20.15 20.6 1.33% 0.73% 0% 30838 0.6305 49.48 20.45 0% 0 0% 0 0% 0 0% 0%
20230724 20.04 20.33 19.88 20.33 1.5% 0.69% 0% 25291 0.5107 36.62 20.19 0% 0 0% 0 0% 0 0% 0%
20230721 19.95 20.39 19.91 20.03 0.15% -0.69% 0% 28067 0.5661 34.91 20.17 0% 0 0% 0 0% 0 0% 0%
20230720 20.4 20.64 19.91 20 -2.68% -0.74% 0% 33923 0.6835 35.87 20.15 0% 0 0% 0 0% 0 0% 0%
20230719 20.3 20.77 20.3 20.55 0.39% 0% 0% 26258 0.5395 23.42 20.55 0% 0 0% 0 0% 0 0% 0%
20230718 20.86 21 20.3 20.47 -2.76% 0% 0% 38880 0.7959 29.81 20.47 0% 0 0% 0 0% 0 0% 0%
20230717 21.3 21.3 20.8 21.05 0.19% 0.19% 0% 32563 0.6842 25.22 21.01 0% 0 0% 0 0% 0 0% 0%
20230714 22 22.01 20.87 21.01 -6.37% -0.99% 0% 85218 1.8085 63.91 21.22 0% 0 0% 0 0% 0 0% 0%
20230713 22.2 22.94 22.02 22.44 -4.06% 0.27% 0% 85398 1.9108 67.56 22.38 0% 0 0% 0 0% 0 0% 0%
20230712 23.11 23.74 22.49 23.39 3.82% 0.99% 0% 111517 2.5824 91.35 23.16 0% 0 0% 0 0% 0 0% 0%
20230711 23 23.17 21.9 22.53 -4.53% 0.54% 0% 86339 1.9351 67.86 22.41 0% 0 0% 0 0% 0 0% 0%
20230710 23.89 24.2 22.58 23.6 -1.17% 0.55% 0% 115552 2.7123 96.6 23.47 0% 0 0% 0 0% 0 0% 0%
20230707 23.32 24.43 22.82 23.88 1.66% 0.67% 0% 152877 3.626 130.08 23.72 0% 0 0% 0 0% 0 0% 0%
20230706 23.5 24.56 23.02 23.49 -1.59% -1.34% 0% 198616 4.7293 185.35 23.81 0% 0 0% 0 0% 0 0% 0%
20230705 21.57 23.87 21.5 23.87 10% 0.67% 0% 180270 4.275 203.8 23.71 0% 0 0% 0 0% 0 0% 0%
20230704 21.61 21.75 21.16 21.7 -0.69% 1.64% 0% 60648 1.2949 72.57 21.35 0% 0 0% 0 0% 0 0% 0%
20230703 21.25 22.61 21.14 21.85 1.63% 0.28% 0% 86546 1.886 109.39 21.79 0% 0 0% 0 0% 0 0% 0%
20230630 21.4 21.72 20.97 21.5 -2.23% 1.22% 0% 85631 1.8187 110.56 21.24 0% 0 0% 0 0% 0 0% 0%
20230629 23.5 23.5 21.6 21.99 -4.64% -0.72% 0% 139158 3.0828 194.1 22.15 0% 0 0% 0 0% 0 0% 0%
20230628 20.74 23.06 20.65 23.06 10.02% 3.13% 0% 92416 2.0661 148.65 22.36 0% 0 0% 0 0% 0 0% 0%
20230627 21.52 21.8 20.29 20.96 -1.64% 0.48% 0% 107671 2.2462 166.55 20.86 0% 0 0% 0 0% 0 0% 0%
20230626 19.37 21.31 19.37 21.31 10.02% 4.26% 0% 121860 2.4908 178.5 20.44 0% 0 0% 0 0% 0 0% 0%
20230621 19.2 19.8 19.2 19.37 0.16% -0.82% 0% 41846 0.8171 63.13 19.53 0% 0 0% 0 0% 0 0% 0%
20230620 19.68 19.69 19.2 19.34 -1.83% -0.15% 0% 32267 0.6251 45.76 19.37 0% 0 0% 0 0% 0 0% 0%
20230619 19.6 19.86 19.41 19.7 0.72% 0.25% 0% 31137 0.6118 37.97 19.65 0% 0 0% 0 0% 0 0% 0%
20230616 19.76 19.76 19.39 19.56 -1.11% 0.2% 0% 36259 0.7078 37.91 19.52 0% 0 0% 0 0% 0 0% 0%
20230615 19.28 19.94 19.11 19.78 2.59% 0.87% 0% 62677 1.2294 62.03 19.61 0% 0 0% 0 0% 0 0% 0%
20230614 20.17 20.17 19.2 19.28 -4.17% -0.82% 0% 68437 1.3302 61.85 19.44 0% 0 0% 0 0% 0 0% 0%
20230613 20.3 20.7 20 20.12 -0.98% -0.25% 0% 53913 1.0875 45.27 20.17 0% 0 0% 0 0% 0 0% 0%
20230612 20.9 20.96 20.16 20.32 -3.61% -0.25% 0% 78945 1.6079 59.34 20.37 0% 0 0% 0 0% 0 0% 0%
20230609 20.13 21.97 19.73 21.08 4.72% 0.91% 0% 128015 2.6741 92.1 20.89 0% 0 0% 0 0% 0 0% 0%
20230608 20.51 20.72 19.85 20.13 -1.08% 0% 0% 73423 1.4782 51.19 20.13 0% 0 0% 0 0% 0 0% 0%
20230607 20.99 20.99 19.8 20.35 -1.41% 0.49% 0% 75128 1.5212 52.46 20.25 0% 0 0% 0 0% 0 0% 0%
20230606 21.26 22.21 20.31 20.64 -2.92% -1.95% 0% 144781 3.0478 107.64 21.05 0% 0 0% 0 0% 0 0% 0%
20230605 19.33 21.26 19.09 21.26 9.98% 3.2% 0% 156082 3.2156 125.89 20.6 0% 0 0% 0 0% 0 0% 0%
20230602 19.62 20.09 19.3 19.33 -1.38% -1.28% 0% 91744 1.7961 78.17 19.58 0% 0 0% 0 0% 0 0% 0%
20230601 20.15 20.96 19.46 19.6 -8.88% -2.83% 0% 144562 2.9158 139.17 20.17 0% 0 0% 0 0% 0 0% 0%
20230531 24.68 24.68 21.51 21.51 -10% -4.06% 0% 171992 3.8562 211.12 22.42 0% 0 0% 0 0% 0 0% 0%
20230530 21.87 23.9 21.37 23.9 9.99% 2.49% 0% 178226 4.1558 275.58 23.32 0% 0 0% 0 0% 0 0% 0%
20230529 19.31 21.73 18.69 21.73 10.03% 4.27% 0% 169646 3.5354 317.55 20.84 0% 0 0% 0 0% 0 0% 0%
20230526 20.6 21.03 19.11 19.75 -3.66% 0.2% 0% 129697 2.5561 326.82 19.71 0% 0 0% 0 0% 0 0% 0%
20230525 18.39 20.5 18.26 20.5 9.98% 2.55% 0% 79550 1.5903 297.74 19.99 0% 0 0% 0 0% 0 0% 0%
20230524 17.85 18.9 17.76 18.64 4.43% 0.16% 0% 44682 0.8314 216.36 18.61 0% 0 0% 0 0% 0 0% 0%
20230523 18.34 18.34 17.85 17.85 -2.72% -1.05% 0% 17881 0.3225 105.72 18.04 0% 0 0% 0 0% 0 0% 0%
20230522 17.5 18.49 17.5 18.35 4.26% 0.55% 0% 34935 0.6377 226 18.25 0% 0 0% 0 0% 0 0% 0%
20230519 17.76 17.77 17.49 17.6 -0.73% -0.06% 0% 8683 0.1529 68.27 17.61 0% 0 0% 0 0% 0 0% 0%
20230518 17.96 17.96 17.67 17.73 -0.89% -0.28% 0% 13019 0.2315 101.12 17.78 0% 0 0% 0 0% 0 0% 0%
20230517 17.5 18.08 17.33 17.89 1.82% 0.62% 0% 17645 0.3138 140.2 17.78 0% 0 0% 0 0% 0 0% 0%
20230516 17.46 17.67 17.1 17.57 0.8% 0.63% 0% 11110 0.194 98.42 17.46 0% 0 0% 0 0% 0 0% 0%
20230515 17.2 17.59 17.15 17.43 1.57% 0.06% 0% 12001 0.209 110.04 17.42 0% 0 0% 0 0% 0 0% 0%
20230510 16.83 17 16.67 16.74 -0.3% -0.53% 0% 4806 0.0809 50.84 16.83 0% 0 0% 0 0% 0 0% 0%
20230509 16.9 17.01 16.78 16.79 -0.59% -0.65% 0% 5770 0.0975 48.25 16.9 0% 0 0% 0 0% 0 0% 0%
20230508 16.76 16.99 16.72 16.89 0.84% 0% 0% 3978 0.0672 32.43 16.89 0% 0 0% 0 0% 0 0% 0%
20230505 16.83 17.02 16.68 16.75 -0.24% -0.48% 0% 5568 0.0937 44.37 16.83 0% 0 0% 0 0% 0 0% 0%
20230504 16.71 16.89 16.54 16.79 0.3% 0.12% 0% 5451 0.0914 42.04 16.77 0% 0 0% 0 0% 0 0% 0%
20230428 16.09 16.77 16.09 16.74 3.4% 1.03% 0% 7706 0.1277 55.67 16.57 0% 0 0% 0 0% 0 0% 0%
20230427 16.04 16.26 15.94 16.19 0.94% 0% 0% 4794 0.0776 34.29 16.19 0% 0 0% 0 0% 0 0% 0%
20230426 15.71 16.14 15.71 16.04 1.78% 0.31% 0% 4673 0.0747 32.95 15.99 0% 0 0% 0 0% 0 0% 0%
20230425 15.97 15.97 15.58 15.76 -1.25% 0.19% 0% 6859 0.1079 46.06 15.73 0% 0 0% 0 0% 0 0% 0%
20230424 16.69 16.7 15.83 15.96 -5.62% -1.12% 0% 15518 0.2505 104.32 16.14 0% 0 0% 0 0% 0 0% 0%
20230421 17.52 17.52 17.17 17.21 -1.21% -0.52% 0% 5953 0.103 41.81 17.3 0% 0 0% 0 0% 0 0% 0%
20230420 17.55 17.64 17.29 17.42 -0.85% -0.06% 0% 5669 0.0988 39.81 17.43 0% 0 0% 0 0% 0 0% 0%
20230419 17.57 17.69 17.5 17.57 -0.17% 0.11% 0% 4546 0.0798 32.19 17.55 0% 0 0% 0 0% 0 0% 0%
20230418 17.89 17.89 17.56 17.6 -1.12% -0.17% 0% 8295 0.1462 52.76 17.63 0% 0 0% 0 0% 0 0% 0%
20230417 17.7 17.86 17.7 17.8 0.28% 0.06% 0% 7924 0.141 49.99 17.79 0% 0 0% 0 0% 0 0% 0%
20230414 17.77 17.79 17.55 17.75 0.57% 0.4% 0% 6996 0.1237 43.25 17.68 0% 0 0% 0 0% 0 0% 0%
20230413 17.62 17.81 17.58 17.65 -0.11% -0.23% 0% 7868 0.1392 47.51 17.69 0% 0 0% 0 0% 0 0% 0%
20230412 17.51 17.74 17.51 17.67 0% -0.06% 0% 5928 0.1048 34.24 17.68 0% 0 0% 0 0% 0 0% 0%
20230411 17.58 17.68 17.38 17.67 0.28% 0.91% 0% 6363 0.1114 35.46 17.51 0% 0 0% 0 0% 0 0% 0%
20230410 17.56 17.75 17.52 17.62 0.63% -0.06% 0% 7012 0.1236 38.46 17.63 0% 0 0% 0 0% 0 0% 0%
20230407 17.4 17.61 17.4 17.51 -0.62% -0.11% 0% 6532 0.1145 35.35 17.53 0% 0 0% 0 0% 0 0% 0%
20230406 17.46 17.65 17.36 17.62 0.57% 0.69% 0% 6213 0.1087 32 17.5 0% 0 0% 0 0% 0 0% 0%
20230404 17.86 17.89 17.4 17.52 -1.57% -0.23% 0% 10474 0.1839 47.01 17.56 0% 0 0% 0 0% 0 0% 0%
20230403 17.71 17.9 17.71 17.8 0.39% 0% 0% 7347 0.1308 29.03 17.8 0% 0 0% 0 0% 0 0% 0%
20230331 17.81 17.86 17.63 17.73 -0.45% -0.06% 0% 7129 0.1265 28.2 17.74 0% 0 0% 0 0% 0 0% 0%
20230330 18.07 18.2 17.68 17.81 -1.93% -0.22% 0% 11690 0.2087 48.09 17.85 0% 0 0% 0 0% 0 0% 0%
20230329 18.45 18.61 18.1 18.16 -1.52% -0.49% 0% 9406 0.1717 40.14 18.25 0% 0 0% 0 0% 0 0% 0%
20230328 18.31 18.49 18.21 18.44 0.38% 0.27% 0% 8269 0.1521 36.6 18.39 0% 0 0% 0 0% 0 0% 0%
20230327 18.52 18.54 18.18 18.37 -0.27% 0.22% 0% 10742 0.1969 48.44 18.33 0% 0 0% 0 0% 0 0% 0%
20230324 18.69 18.69 18.38 18.42 -0.97% -0.32% 0% 12846 0.2374 59.3 18.48 0% 0 0% 0 0% 0 0% 0%
20230323 18.58 18.75 18.32 18.6 0.11% 0.49% 0% 15949 0.2952 78.81 18.51 0% 0 0% 0 0% 0 0% 0%
20230322 18.72 18.82 18.41 18.58 -1.59% 0.22% 0% 28874 0.5354 145.24 18.54 0% 0 0% 0 0% 0 0% 0%
20230321 18.4 18.9 18.29 18.88 5.3% 1.02% 0% 49285 0.9213 293.59 18.69 0% 0 0% 0 0% 0 0% 0%
20230320 17.96 18.05 17.71 17.93 -0.17% 0.62% 0% 7155 0.1275 52.71 17.82 0% 0 0% 0 0% 0 0% 0%
20230317 17.92 18.07 17.9 17.96 0.56% -0.06% 0% 5577 0.1002 40.78 17.97 0% 0 0% 0 0% 0 0% 0%
20230316 17.92 18.09 17.81 17.86 -0.83% -0.56% 0% 5630 0.1011 41.2 17.96 0% 0 0% 0 0% 0 0% 0%
20230315 17.94 18.09 17.79 18.01 1.58% -0.11% 0% 4033 0.0727 29.54 18.03 0% 0 0% 0 0% 0 0% 0%
20230314 18.02 18.18 17.62 17.73 -1.77% -0.45% 0% 6778 0.1207 48.33 17.81 0% 0 0% 0 0% 0 0% 0%
20230313 17.95 18.2 17.95 18.05 0.67% -0.28% 0% 8536 0.1545 60.4 18.1 0% 0 0% 0 0% 0 0% 0%
20230310 18.21 18.3 17.9 17.93 -1.97% -0.61% 0% 6740 0.1216 45.53 18.04 0% 0 0% 0 0% 0 0% 0%
20230309 18.24 18.31 18.12 18.29 0.77% 0.38% 0% 5627 0.1025 38.24 18.22 0% 0 0% 0 0% 0 0% 0%
20230308 18.06 18.18 17.99 18.15 0.44% 0.28% 0% 4321 0.0782 28.42 18.1 0% 0 0% 0 0% 0 0% 0%
20230307 18.45 18.46 18.05 18.07 -1.63% -1.09% 0% 9413 0.172 58.76 18.27 0% 0 0% 0 0% 0 0% 0%
20230306 18.34 18.39 18.22 18.37 0.49% 0.22% 0% 8207 0.1504 45.38 18.33 0% 0 0% 0 0% 0 0% 0%
20230303 18.33 18.35 18.12 18.28 -0.05% 0.27% 0% 5128 0.0935 28.5 18.23 0% 0 0% 0 0% 0 0% 0%
20230302 18.29 18.36 18.22 18.29 0% 0% 0% 6020 0.1101 32.8 18.29 0% 0 0% 0 0% 0 0% 0%
20230301 18.33 18.35 18.2 18.29 0.27% 0.16% 0% 5987 0.1093 30.16 18.26 0% 0 0% 0 0% 0 0% 0%
20230228 18.19 18.29 18.07 18.24 0.77% 0.33% 0% 5616 0.1021 27.79 18.18 0% 0 0% 0 0% 0 0% 0%
20230227 18.21 18.37 18.03 18.1 -1.15% -0.17% 0% 7378 0.1338 35.89 18.13 0% 0 0% 0 0% 0 0% 0%
20230224 18.42 18.53 18.25 18.31 -0.49% -0.11% 0% 6863 0.1258 34.19 18.33 0% 0 0% 0 0% 0 0% 0%
20230223 18.47 18.66 18.32 18.4 -0.16% -0.22% 0% 11760 0.2169 58.3 18.44 0% 0 0% 0 0% 0 0% 0%
20230222 18.37 18.67 18.35 18.43 -0.7% -0.11% 0% 14477 0.2671 72.58 18.45 0% 0 0% 0 0% 0 0% 0%
20230221 18.02 19.66 18.02 18.56 3.05% -0.16% 0% 29366 0.5459 154.91 18.59 0% 0 0% 0 0% 0 0% 0%
20230220 18.13 18.13 17.68 18.01 0.78% 0.67% 0% 8344 0.1493 49.16 17.89 0% 0 0% 0 0% 0 0% 0%
20230217 17.82 18.1 17.81 17.87 0.28% -0.67% 0% 6938 0.1248 40.8 17.99 0% 0 0% 0 0% 0 0% 0%
20230216 18.4 18.43 17.72 17.82 -3.05% -1.49% 0% 11349 0.2053 63.48 18.09 0% 0 0% 0 0% 0 0% 0%
20230215 18.29 18.41 18.22 18.38 0.6% 0.27% 0% 7376 0.1352 42.61 18.33 0% 0 0% 0 0% 0 0% 0%
20230214 18.3 18.38 18.23 18.27 -0.16% -0.05% 0% 5800 0.106 32.33 18.28 0% 0 0% 0 0% 0 0% 0%
20230213 18.12 18.3 18.05 18.3 1.16% 0.49% 0% 8753 0.1594 49.18 18.21 0% 0 0% 0 0% 0 0% 0%
20230210 18.09 18.16 17.92 18.09 0.06% 0.17% 0% 6068 0.1096 35.11 18.06 0% 0 0% 0 0% 0 0% 0%
20230209 17.92 18.14 17.9 18.08 0.89% 0.11% 0% 9560 0.1727 58.49 18.06 0% 0 0% 0 0% 0 0% 0%
20230208 18.05 18.06 17.88 17.92 -0.28% -0.28% 0% 5917 0.1063 37.8 17.97 0% 0 0% 0 0% 0 0% 0%
20230207 17.85 18 17.71 17.97 0.84% 0.34% 0% 6136 0.1099 40.43 17.91 0% 0 0% 0 0% 0 0% 0%
20230206 17.85 17.89 17.65 17.82 0.28% 0.22% 0% 5562 0.0989 36.73 17.78 0% 0 0% 0 0% 0 0% 0%
20230203 17.82 17.83 17.51 17.77 -0.34% 0.57% 0% 8580 0.1516 57.38 17.67 0% 0 0% 0 0% 0 0% 0%
20230202 18.09 18.16 17.81 17.83 -0.67% -0.56% 0% 9964 0.1787 76.28 17.93 0% 0 0% 0 0% 0 0% 0%
20230201 17.59 17.96 17.55 17.95 2.1% 0.96% 0% 10782 0.1917 93.72 17.78 0% 0 0% 0 0% 0 0% 0%
20230131 17.45 17.58 17.35 17.58 0.74% 0.4% 0% 6374 0.1116 62.92 17.51 0% 0 0% 0 0% 0 0% 0%
20230130 17.59 17.61 17.41 17.45 0.29% -0.11% 0% 7505 0.1311 81.59 17.47 0% 0 0% 0 0% 0 0% 0%
20230120 17.28 17.42 17.25 17.4 0.87% 0.35% 0% 6094 0.1057 65.37 17.34 0% 0 0% 0 0% 0 0% 0%
20230119 17.16 17.27 17.11 17.25 0.47% 0.23% 0% 5725 0.0985 81.1 17.21 0% 0 0% 0 0% 0 0% 0%
20230118 17.17 17.23 17.11 17.17 0.06% -0.17% 0% 3842 0.0661 38.36 17.2 0% 0 0% 0 0% 0 0% 0%
20230117 17.2 17.24 17.08 17.16 -0.46% 0.06% 0% 5388 0.0924 52.9 17.15 0% 0 0% 0 0% 0 0% 0%
20230116 17.14 17.25 17.08 17.24 0.76% 0.12% 0% 10832 0.1865 110.41 17.22 0% 0 0% 0 0% 0 0% 0%
20230113 17.1 17.12 17 17.11 0.12% 0.23% 0% 4476 0.0764 48.53 17.07 0% 0 0% 0 0% 0 0% 0%
20230112 16.95 17.15 16.95 17.09 0.29% 0.18% 0% 4098 0.0699 43.56 17.06 0% 0 0% 0 0% 0 0% 0%
20230111 17.16 17.16 16.99 17.04 -0.47% -0.18% 0% 4821 0.0823 50.83 17.07 0% 0 0% 0 0% 0 0% 0%
20230110 17.19 17.19 17.11 17.12 -0.47% 0% 0% 4082 0.0699 45.21 17.12 0% 0 0% 0 0% 0 0% 0%
20230109 17.25 17.25 17.1 17.2 0% 0.12% 0% 8276 0.1422 92.16 17.18 0% 0 0% 0 0% 0 0% 0%
20230106 17.12 17.28 17.07 17.2 0.06% 0.17% 0% 9108 0.1564 109.01 17.17 0% 0 0% 0 0% 0 0% 0%
20230105 17.12 17.2 16.88 17.19 0.88% 0.7% 0% 8212 0.1402 103.22 17.07 0% 0 0% 0 0% 0 0% 0%
20230104 16.9 17.1 16.88 17.04 0.41% 0.12% 0% 4542 0.0773 61.18 17.02 0% 0 0% 0 0% 0 0% 0%
20230103 16.77 16.98 16.71 16.97 1.19% 0.41% 0% 5254 0.0888 70.66 16.9 0% 0 0% 0 0% 0 0% 0%
20221230 16.48 16.93 16.48 16.77 1.39% 0.24% 0% 2988 0.05 54.27 16.73 0% 0 0% 0 0% 0 0% 0%
20221229 16.71 16.85 16.5 16.54 -1.49% -0.66% 0% 4620 0.0769 57.62 16.65 0% 0 0% 0 0% 0 0% 0%
20221228 16.7 17.08 16.5 16.79 0.24% -0.36% 0% 6399 0.1078 84.11 16.85 0% 0 0% 0 0% 0 0% 0%
20221227 16.78 16.78 16.57 16.75 0.6% 0.36% 0% 2750 0.0459 36.6 16.69 0% 0 0% 0 0% 0 0% 0%
20221226 16.37 16.72 16.37 16.65 1.46% 0.18% 0% 3641 0.0605 45.7 16.62 0% 0 0% 0 0% 0 0% 0%
20221223 16.41 16.57 16.31 16.41 0.12% 0.06% 0% 3073 0.0504 35.29 16.4 0% 0 0% 0 0% 0 0% 0%
20221222 16.84 16.92 16.3 16.39 -1.68% -0.91% 0% 4649 0.0769 50.65 16.54 0% 0 0% 0 0% 0 0% 0%
20221221 16.95 16.99 16.67 16.67 -1.24% -0.66% 0% 4321 0.0725 45.17 16.78 0% 0 0% 0 0% 0 0% 0%
20221220 16.77 17.04 16.72 16.88 0.06% -0.06% 0% 4175 0.0705 39.97 16.89 0% 0 0% 0 0% 0 0% 0%
20221219 17.41 17.54 16.83 16.87 -3.1% -1.06% 0% 8693 0.1482 78.54 17.05 0% 0 0% 0 0% 0 0% 0%
20221216 17.46 17.61 17.38 17.41 -0.74% -0.29% 0% 5366 0.0937 45.73 17.46 0% 0 0% 0 0% 0 0% 0%
20221215 17.56 17.6 17.47 17.54 0% -0.06% 0% 3699 0.0649 29.39 17.55 0% 0 0% 0 0% 0 0% 0%
20221214 17.62 17.62 17.41 17.54 -0.11% 0.29% 0% 4659 0.0815 42.94 17.49 0% 0 0% 0 0% 0 0% 0%
20221213 17.68 17.68 17.42 17.56 0.23% 0.06% 0% 6308 0.1107 37.06 17.55 0% 0 0% 0 0% 0 0% 0%
20221212 17.86 17.94 17.4 17.52 -1.9% -0.23% 0% 10943 0.1922 57.76 17.56 0% 0 0% 0 0% 0 0% 0%
20221209 17.9 17.99 17.69 17.86 -0.33% 0.22% 0% 7344 0.1309 36.53 17.82 0% 0 0% 0 0% 0 0% 0%
20221208 17.86 17.98 17.81 17.92 -0.33% 0.11% 0% 6373 0.1141 30.59 17.9 0% 0 0% 0 0% 0 0% 0%
20221207 18.02 18.18 17.87 17.98 -0.17% -0.22% 0% 8720 0.1571 40.94 18.02 0% 0 0% 0 0% 0 0% 0%
20221206 18 18.08 17.87 18.01 -0.5% 0.39% 0% 8259 0.1482 38.81 17.94 0% 0 0% 0 0% 0 0% 0%
20221205 17.97 18.16 17.83 18.1 0.89% 0.33% 0% 11682 0.2107 55.22 18.04 0% 0 0% 0 0% 0 0% 0%
20221202 17.78 17.99 17.7 17.94 0.73% 0.56% 0% 12342 0.2202 60 17.84 0% 0 0% 0 0% 0 0% 0%
20221201 17.82 17.95 17.78 17.81 -0.39% -0.17% 0% 13721 0.2448 66.19 17.84 0% 0 0% 0 0% 0 0% 0%
20221130 18.1 18.19 17.72 17.88 -0.39% -0.5% 0% 23908 0.4296 123.51 17.97 0% 0 0% 0 0% 0 0% 0%
20221129 17.78 17.96 17.64 17.95 0.62% 0.9% 0% 18751 0.3336 106.26 17.79 0% 0 0% 0 0% 0 0% 0%
20221128 17.41 18.05 17.15 17.84 1.25% 0.68% 0% 21439 0.3798 128.4 17.72 0% 0 0% 0 0% 0 0% 0%
20221125 17.56 17.82 17.38 17.62 0.51% 0.06% 0% 12911 0.2273 79.85 17.61 0% 0 0% 0 0% 0 0% 0%
20221124 17.38 17.58 17.38 17.53 0.75% 0.17% 0% 9096 0.1592 55.8 17.5 0% 0 0% 0 0% 0 0% 0%
20221123 17.47 17.47 16.99 17.4 0.17% 0.87% 0% 10387 0.1792 61.35 17.25 0% 0 0% 0 0% 0 0% 0%
20221122 17.53 17.65 17.3 17.37 -0.4% -0.69% 0% 8334 0.1458 47.63 17.49 0% 0 0% 0 0% 0 0% 0%
20221121 17.44 17.48 17.25 17.44 0.29% 0.29% 0% 5738 0.0998 32.17 17.39 0% 0 0% 0 0% 0 0% 0%
20221118 17.68 17.68 17.39 17.39 -1.08% -0.97% 0% 9721 0.1707 51.25 17.56 0% 0 0% 0 0% 0 0% 0%
20221117 17.55 17.6 17.4 17.58 -0.11% 0.57% 0% 6918 0.1209 35.41 17.48 0% 0 0% 0 0% 0 0% 0%
20221116 17.55 17.7 17.43 17.6 0.28% 0.06% 0% 10148 0.1785 49.2 17.59 0% 0 0% 0 0% 0 0% 0%
20221115 17.28 17.55 17.21 17.55 1.09% 0.8% 0% 11812 0.2057 53.24 17.41 0% 0 0% 0 0% 0 0% 0%
20221114 17.44 17.44 17.22 17.36 0.12% 0.23% 0% 10636 0.1842 44.99 17.32 0% 0 0% 0 0% 0 0% 0%
20221111 17.51 17.65 17.3 17.34 0.23% -0.4% 0% 11988 0.2087 52.56 17.41 0% 0 0% 0 0% 0 0% 0%
20221110 17.32 17.46 17.21 17.3 -0.4% -0.12% 0% 8351 0.1446 34.83 17.32 0% 0 0% 0 0% 0 0% 0%
20221109 17.47 17.49 17.31 17.37 -0.23% 0% 0% 7640 0.1327 32.5 17.37 0% 0 0% 0 0% 0 0% 0%
20221108 17.37 17.46 17.22 17.41 0.06% 0.46% 0% 9119 0.158 38.42 17.33 0% 0 0% 0 0% 0 0% 0%
20221107 17.16 17.55 17.04 17.4 1.46% 0.4% 0% 14343 0.2485 59.44 17.33 0% 0 0% 0 0% 0 0% 0%
20221104 16.93 17.15 16.83 17.15 1.66% 0.53% 0% 12148 0.2073 49.48 17.06 0% 0 0% 0 0% 0 0% 0%
20221103 16.88 16.98 16.77 16.87 -0.53% 0% 0% 10160 0.1714 39.15 16.87 0% 0 0% 0 0% 0 0% 0%
20221102 16.95 16.97 16.74 16.96 0.36% 0.47% 0% 16431 0.2773 53.54 16.88 0% 0 0% 0 0% 0 0% 0%
20221101 16.77 17.05 16.62 16.9 1.56% -0.06% 0% 17704 0.2994 47.76 16.91 0% 0 0% 0 0% 0 0% 0%
20221031 16.5 16.77 16.39 16.64 0.85% 0.06% 0% 8285 0.1378 21.99 16.63 0% 0 0% 0 0% 0 0% 0%
20221028 17.5 17.5 16.39 16.5 -5.77% -1.55% 0% 21486 0.3601 57.36 16.76 0% 0 0% 0 0% 0 0% 0%
20221027 17.92 17.94 17.4 17.51 -1.74% -1.02% 0% 11560 0.2045 34.22 17.69 0% 0 0% 0 0% 0 0% 0%
20221026 17.52 17.98 17.36 17.82 2.47% 0.39% 0% 15592 0.2768 46.31 17.75 0% 0 0% 0 0% 0 0% 0%
20221025 17.54 17.94 17.03 17.39 -1.47% 0.06% 0% 12665 0.2201 37.79 17.38 0% 0 0% 0 0% 0 0% 0%
20221024 18.23 18.31 17.55 17.65 -2.38% -1.45% 0% 17105 0.3064 53.36 17.91 0% 0 0% 0 0% 0 0% 0%
20221021 18.26 18.43 18.04 18.08 -0.99% -0.66% 0% 21014 0.3824 69.87 18.2 0% 0 0% 0 0% 0 0% 0%
20221020 18.36 19.34 18.05 18.26 -2.51% -2.2% 0% 57598 1.0755 212.57 18.67 0% 0 0% 0 0% 0 0% 0%
20221019 17.38 19.38 17.35 18.73 6.3% -0.64% 0% 68247 1.2863 318.98 18.85 0% 0 0% 0 0% 0 0% 0%
20221018 17.46 17.62 17.24 17.62 1.56% 1.32% 0% 11222 0.1952 72.74 17.39 0% 0 0% 0 0% 0 0% 0%
20221017 16.98 17.41 16.97 17.35 1.05% 0.52% 0% 7985 0.1378 58.66 17.26 0% 0 0% 0 0% 0 0% 0%
20220720 20.3 20.46 19.85 20.04 -0.25% -0.2% 0% 46565 0.9349 96.85 20.08 0% 0 0% 0 0% 0 0% 0%
20220719 21.31 21.95 20.01 20.09 -0.84% -3.23% 0% 104075 2.1604 233.67 20.76 0% 0 0% 0 0% 0 0% 0%
20220718 18.56 20.26 18.54 20.26 9.99% 2.27% 0% 36299 0.7192 90.41 19.81 0% 0 0% 0 0% 0 0% 0%
20220715 19.18 19.19 18.36 18.42 -4.21% -2.18% 0% 26570 0.5003 61.35 18.83 0% 0 0% 0 0% 0 0% 0%
20220714 19.49 19.49 18.96 19.23 -1.38% 0.42% 0% 23930 0.4582 46.98 19.15 0% 0 0% 0 0% 0 0% 0%
20220713 18.88 19.63 18.84 19.5 3.45% 0.52% 0% 38210 0.7412 65.69 19.4 0% 0 0% 0 0% 0 0% 0%
20220712 19.43 19.52 18.66 18.85 -2.73% -0.84% 0% 24959 0.4745 42.96 19.01 0% 0 0% 0 0% 0 0% 0%
20220711 19.16 19.62 19.04 19.38 0.83% 0.16% 0% 30488 0.5899 51.97 19.35 0% 0 0% 0 0% 0 0% 0%
20220708 19.3 19.37 19 19.22 0.1% 0.31% 0% 23085 0.4424 40.42 19.16 0% 0 0% 0 0% 0 0% 0%
20220707 19.09 19.39 18.89 19.2 0.63% 0.31% 0% 27995 0.5358 50.08 19.14 0% 0 0% 0 0% 0 0% 0%
20220706 19.35 19.48 18.91 19.08 -2.95% -0.37% 0% 32531 0.6229 60.45 19.15 0% 0 0% 0 0% 0 0% 0%
20220705 19.28 19.72 19.03 19.66 1.5% 1.6% 0% 54910 1.0623 108.26 19.35 0% 0 0% 0 0% 0 0% 0%
20220704 19.78 20.06 19.3 19.37 -3.54% -0.87% 0% 63385 1.2383 138.18 19.54 0% 0 0% 0 0% 0 0% 0%
20220701 19.93 21.47 19.55 20.08 0.75% -1.86% 0% 117372 2.401 299.06 20.46 0% 0 0% 0 0% 0 0% 0%
20220630 18.29 19.93 18.05 19.93 9.99% 1.68% 0% 101292 1.9849 337.2 19.6 0% 0 0% 0 0% 0 0% 0%
20220629 18.92 18.92 18.06 18.12 -4.63% -1.52% 0% 33694 0.6199 148.59 18.4 0% 0 0% 0 0% 0 0% 0%
20220628 18.27 19.29 18.22 19 4% 1.17% 0% 46313 0.8697 212.31 18.78 0% 0 0% 0 0% 0 0% 0%
20220627 18.07 18.3 17.91 18.27 1.78% 0.94% 0% 12272 0.2221 61.3 18.1 0% 0 0% 0 0% 0 0% 0%
20220624 18.1 18.2 17.87 17.95 0% -0.28% 0% 8755 0.1576 44.57 18 0% 0 0% 0 0% 0 0% 0%
20220623 17.66 17.96 17.55 17.95 1.13% 1.07% 0% 8345 0.1482 42.49 17.76 0% 0 0% 0 0% 0 0% 0%
20220622 18.09 18.12 17.72 17.75 -2.1% -0.73% 0% 8573 0.1533 44.21 17.88 0% 0 0% 0 0% 0 0% 0%
20220621 18.37 18.5 18.01 18.13 -0.82% -0.49% 0% 11876 0.2164 60.22 18.22 0% 0 0% 0 0% 0 0% 0%
20220620 17.73 18.3 17.7 18.28 3.1% 0.94% 0% 16427 0.2975 82.02 18.11 0% 0 0% 0 0% 0 0% 0%
20220617 17.75 17.83 17.45 17.73 0.11% 0.28% 0% 8397 0.1485 40.77 17.68 0% 0 0% 0 0% 0 0% 0%
20220616 17.65 17.92 17.65 17.71 -0.17% -0.34% 0% 8132 0.1445 39.17 17.77 0% 0 0% 0 0% 0 0% 0%
20220615 17.91 18.04 17.64 17.74 -0.73% -0.73% 0% 11349 0.2028 54.61 17.87 0% 0 0% 0 0% 0 0% 0%
20220614 17.59 17.87 17.24 17.87 0.06% 1.65% 0% 10493 0.1845 55.95 17.58 0% 0 0% 0 0% 0 0% 0%
20220613 18 18.19 17.71 17.86 -1.33% -0.28% 0% 9256 0.1658 55.61 17.91 0% 0 0% 0 0% 0 0% 0%
20220610 17.7 18.2 17.66 18.1 1.46% 0.22% 0% 9001 0.1626 56.26 18.06 0% 0 0% 0 0% 0 0% 0%
20220609 18.24 18.26 17.83 17.84 -2.67% -0.94% 0% 9903 0.1784 62.84 18.01 0% 0 0% 0 0% 0 0% 0%
20220608 18.25 18.69 17.95 18.33 0.55% 0.05% 0% 17218 0.3154 112.4 18.32 0% 0 0% 0 0% 0 0% 0%
20220607 18.73 18.88 18.09 18.23 -1.73% -1.09% 0% 19082 0.3516 130.01 18.43 0% 0 0% 0 0% 0 0% 0%
20220606 18.32 18.67 18.3 18.55 1.31% 0.27% 0% 21385 0.3957 155.09 18.5 0% 0 0% 0 0% 0 0% 0%
20220602 18.21 18.33 17.8 18.31 0.6% 1.33% 0% 17684 0.3196 129.92 18.07 0% 0 0% 0 0% 0 0% 0%
20220601 17.69 18.2 17.52 18.2 2.88% 1.34% 0% 20231 0.3633 148.56 17.96 0% 0 0% 0 0% 0 0% 0%
20220531 17.65 17.75 17.38 17.69 1.09% 0.45% 0% 9947 0.1752 73.69 17.61 0% 0 0% 0 0% 0 0% 0%
20220530 17.61 17.67 17.33 17.5 0.57% 0% 0% 6658 0.1165 45.14 17.5 0% 0 0% 0 0% 0 0% 0%
20220527 17.59 17.62 17.28 17.4 -0.34% -0.46% 0% 6372 0.1114 40.71 17.48 0% 0 0% 0 0% 0 0% 0%
20220526 17.51 17.64 17.21 17.46 0.06% 0.06% 0% 7901 0.1379 42.21 17.45 0% 0 0% 0 0% 0 0% 0%
20220525 17.14 17.46 17.13 17.45 1.81% 0.58% 0% 8379 0.1454 38.25 17.35 0% 0 0% 0 0% 0 0% 0%
20220524 18.05 18.1 17.11 17.14 -4.14% -2.17% 0% 12394 0.2172 55.74 17.52 0% 0 0% 0 0% 0 0% 0%
20220523 17.77 17.88 17.61 17.88 0.39% 0.79% 0% 11086 0.1967 51.52 17.74 0% 0 0% 0 0% 0 0% 0%
20220520 18.3 18.49 17.79 17.81 -0.39% -1.22% 0% 17454 0.3147 84.27 18.03 0% 0 0% 0 0% 0 0% 0%
20220519 17.3 18.03 17.2 17.88 1.48% 0.39% 0% 17801 0.317 89.31 17.81 0% 0 0% 0 0% 0 0% 0%
20220518 17.49 18.05 17.29 17.62 -0.34% -0.62% 0% 16759 0.2971 86.43 17.73 0% 0 0% 0 0% 0 0% 0%
20220517 17.53 18.09 17.22 17.68 0.86% 0% 0% 21256 0.3758 111.06 17.68 0% 0 0% 0 0% 0 0% 0%
20220516 17.92 18.15 17.44 17.53 -1.35% -0.62% 0% 15287 0.2697 85.27 17.64 0% 0 0% 0 0% 0 0% 0%
20220513 18.22 18.33 17.56 17.77 -2.42% -0.84% 0% 37184 0.6663 213.17 17.92 0% 0 0% 0 0% 0 0% 0%
20220512 17.13 18.84 17.1 18.21 6.3% -1.62% 0% 36207 0.6703 253.44 18.51 0% 0 0% 0 0% 0 0% 0%
20220511 17.13 17.75 17.11 17.13 0% -1.32% 0% 12819 0.2226 100.37 17.36 0% 0 0% 0 0% 0 0% 0%
20220510 16.64 17.23 16.6 17.13 1.78% 0.65% 0% 9246 0.1574 71.74 17.02 0% 0 0% 0 0% 0 0% 0%
20220509 16.58 16.95 16.48 16.83 1.69% 0.24% 0% 8051 0.1352 59.93 16.79 0% 0 0% 0 0% 0 0% 0%
20220506 16.37 16.78 16.08 16.55 -0.9% 0.61% 0% 8873 0.146 62.82 16.45 0% 0 0% 0 0% 0 0% 0%
20220505 16.25 16.96 16.25 16.7 1.64% 0% 0% 11311 0.1889 80.19 16.7 0% 0 0% 0 0% 0 0% 0%
20220429 15.87 16.46 15.66 16.43 5.59% 1.36% 0% 13771 0.2232 96.48 16.21 0% 0 0% 0 0% 0 0% 0%
20220428 16.03 16.03 15.33 15.56 -2.93% -0.7% 0% 9709 0.1521 63.18 15.67 0% 0 0% 0 0% 0 0% 0%
20220427 15.28 16.08 14.92 16.03 3.75% 3.35% 0% 14355 0.2227 94.32 15.51 0% 0 0% 0 0% 0 0% 0%
20220426 16.23 16.55 15.4 15.45 -4.69% -3.68% 0% 10158 0.1629 71.96 16.04 0% 0 0% 0 0% 0 0% 0%
20220425 17.42 17.65 16.2 16.21 -9.03% -4.2% 0% 12663 0.2142 93.27 16.92 0% 0 0% 0 0% 0 0% 0%
20220422 17.46 18.1 17.12 17.82 0.96% 1.14% 0% 11839 0.2086 88.3 17.62 0% 0 0% 0 0% 0 0% 0%
20220421 18.54 18.54 17.7 17.95 -3.18% -0.28% 0% 10816 0.1947 81.77 18 0% 0 0% 0 0% 0 0% 0%
20220420 18.4 18.6 18.24 18.54 1.04% 0.49% 0% 10100 0.1863 78.63 18.45 0% 0 0% 0 0% 0 0% 0%
20220419 17.96 18.38 17.96 18.35 1.55% 0.6% 0% 9374 0.171 71.51 18.24 0% 0 0% 0 0% 0 0% 0%
20220418 18.22 18.26 17.71 18.07 -0.44% 0.67% 0% 9151 0.1643 67.37 17.95 0% 0 0% 0 0% 0 0% 0%
20220415 17.88 18.5 17.79 18.15 2.43% -0.22% 0% 17864 0.325 129.91 18.19 0% 0 0% 0 0% 0 0% 0%
20220414 17.68 17.88 17.68 17.72 0.23% -0.23% 0% 5387 0.0957 39.06 17.76 0% 0 0% 0 0% 0 0% 0%
20220413 18.08 18.08 17.61 17.68 -1.67% -0.51% 0% 6816 0.1211 43.98 17.77 0% 0 0% 0 0% 0 0% 0%
20220412 17.84 17.98 17.42 17.98 1.24% 1.75% 0% 11130 0.1967 62.28 17.67 0% 0 0% 0 0% 0 0% 0%
20220411 18.5 18.6 17.52 17.76 -3.95% -1.06% 0% 15224 0.2732 76.71 17.95 0% 0 0% 0 0% 0 0% 0%
20220408 19.03 19.06 18.3 18.49 -2.48% -0.64% 0% 11185 0.2082 55.81 18.61 0% 0 0% 0 0% 0 0% 0%
20220407 19.33 19.33 18.95 18.96 -2.22% -0.58% 0% 10020 0.1911 47.13 19.07 0% 0 0% 0 0% 0 0% 0%
20220401 19.1 19.29 18.95 19.22 -0.21% 0.63% 0% 10828 0.2068 46.84 19.1 0% 0 0% 0 0% 0 0% 0%
20220331 19.43 19.49 19.16 19.26 -0.82% -0.41% 0% 10112 0.1956 38.79 19.34 0% 0 0% 0 0% 0 0% 0%
20220330 19.2 19.42 19.09 19.42 1.94% 0.73% 0% 9871 0.1903 34.59 19.28 0% 0 0% 0 0% 0 0% 0%
20220329 19.5 19.53 19 19.05 -1.35% -0.78% 0% 13382 0.2569 41.99 19.2 0% 0 0% 0 0% 0 0% 0%
20220328 19.76 19.76 19.12 19.31 -2.23% -0.26% 0% 19024 0.3683 54.51 19.36 0% 0 0% 0 0% 0 0% 0%
20220325 20.2 20.29 19.74 19.75 -2.42% -1.05% 0% 22024 0.4395 53.14 19.96 0% 0 0% 0 0% 0 0% 0%
20220324 20.7 20.75 20.16 20.24 -3.2% -0.69% 0% 21596 0.4402 42 20.38 0% 0 0% 0 0% 0 0% 0%
20220323 21.27 21.5 20.7 20.91 -0.43% -0.62% 0% 19978 0.4204 34.17 21.04 0% 0 0% 0 0% 0 0% 0%
20220322 21.47 21.57 20.92 21 -2.64% -0.66% 0% 19825 0.4191 34.15 21.14 0% 0 0% 0 0% 0 0% 0%
20220321 21.81 21.81 21.2 21.57 1.32% 0.61% 0% 22393 0.4802 39.56 21.44 0% 0 0% 0 0% 0 0% 0%
20220318 20.31 21.56 20.31 21.29 3.65% 1.09% 0% 39191 0.8253 65.83 21.06 0% 0 0% 0 0% 0 0% 0%
20220317 20.45 20.97 20.3 20.54 0.93% -0.34% 0% 29909 0.6165 46.62 20.61 0% 0 0% 0 0% 0 0% 0%
20220316 20.36 20.64 19.32 20.35 1.34% 1.7% 0% 40433 0.8089 60.21 20.01 0% 0 0% 0 0% 0 0% 0%
20220315 21.75 22.1 20.08 20.08 -8.27% -4.97% 0% 42723 0.9027 69.79 21.13 0% 0 0% 0 0% 0 0% 0%
20220311 22.91 24.3 22.51 23.4 0.95% 0.26% 0% 81012 1.8912 153.39 23.34 0% 0 0% 0 0% 0 0% 0%
20220310 24.63 24.63 23.1 23.18 -1.07% -2.73% 0% 114448 2.7277 250.55 23.83 0% 0 0% 0 0% 0 0% 0%
20220309 21.7 23.43 21.59 23.43 10% 0.51% 0% 102155 2.3809 270.92 23.31 0% 0 0% 0 0% 0 0% 0%
20220308 22.64 22.64 21.28 21.3 -5.92% -2.56% 0% 18729 0.4095 61.28 21.86 0% 0 0% 0 0% 0 0% 0%
20220307 22.57 22.84 22.23 22.64 0% 0.09% 0% 17938 0.4057 62.7 22.62 0% 0 0% 0 0% 0 0% 0%
20220304 23.42 23.58 22.43 22.64 -5.78% -1.01% 0% 41036 0.9386 148.21 22.87 0% 0 0% 0 0% 0 0% 0%
20220303 23.29 24.6 23.11 24.03 3.04% 0.38% 0% 62531 1.4972 265.8 23.94 0% 0 0% 0 0% 0 0% 0%
20220302 22.77 23.73 22.44 23.32 2.69% 0.21% 0% 37877 0.8813 187.47 23.27 0% 0 0% 0 0% 0 0% 0%
20220301 22.74 23.08 22.38 22.71 0.58% 0.13% 0% 14088 0.3195 75.52 22.68 0% 0 0% 0 0% 0 0% 0%
20220228 22.31 22.66 22.08 22.58 0.89% 0.98% 0% 12972 0.2901 71.42 22.36 0% 0 0% 0 0% 0 0% 0%
20220225 21.8 22.75 21.76 22.38 2.05% 0.54% 0% 18781 0.4181 108.34 22.26 0% 0 0% 0 0% 0 0% 0%
20220224 22.06 22.98 21.52 21.93 -1.26% -2.19% 0% 23449 0.5257 148.78 22.42 0% 0 0% 0 0% 0 0% 0%
20220223 22.1 22.24 21.9 22.21 0.91% 0.45% 0% 8122 0.1796 59.7 22.11 0% 0 0% 0 0% 0 0% 0%
20220222 22.23 22.23 21.73 22.01 -0.99% 0.18% 0% 8390 0.1843 65.05 21.97 0% 0 0% 0 0% 0 0% 0%
20220221 21.94 22.37 21.73 22.23 1.32% 0.23% 0% 10815 0.2399 67.93 22.18 0% 0 0% 0 0% 0 0% 0%
20220218 21.8 22.08 21.7 21.94 -0.81% 0.09% 0% 7957 0.1744 39.19 21.92 0% 0 0% 0 0% 0 0% 0%
20220217 21.94 22.4 21.74 22.12 0.87% 0% 0% 17001 0.376 73.93 22.12 0% 0 0% 0 0% 0 0% 0%
20220216 21.17 22.07 21.09 21.93 3.69% 0.97% 0% 17067 0.3707 63.01 21.72 0% 0 0% 0 0% 0 0% 0%
20220215 20.88 21.19 20.79 21.15 1.2% 0.76% 0% 7237 0.1519 23.19 20.99 0% 0 0% 0 0% 0 0% 0%
20220214 21.09 21.24 20.78 20.9 -0.33% -0.52% 0% 4335 0.0911 11.14 21.01 0% 0 0% 0 0% 0 0% 0%
20220211 21.6 21.6 20.95 20.97 -2.47% -0.9% 0% 6802 0.1439 13.83 21.16 0% 0 0% 0 0% 0 0% 0%
20220210 21.5 21.7 21.33 21.5 -0.23% 0.05% 0% 6060 0.1302 10.42 21.49 0% 0 0% 0 0% 0 0% 0%
20220209 21.48 21.68 21.38 21.55 0.09% 0.09% 0% 6628 0.1427 10.53 21.53 0% 0 0% 0 0% 0 0% 0%
20211203 24.82 25.08 24 24.86 0.12% 0.85% 0% 31789 0.7836 53.19 24.65 0% 0 0% 0 0% 0 0% 0%
20211202 25.59 25.7 24.81 24.83 -3.39% -1.39% 0% 36694 0.9238 60.33 25.18 0% 0 0% 0 0% 0 0% 0%
20211201 25.5 25.75 25.28 25.7 0.71% 0.51% 0% 23181 0.5927 37.3 25.57 0% 0 0% 0 0% 0 0% 0%
20211130 25.53 25.8 25.13 25.52 -0.04% 0.31% 0% 34801 0.8854 55.73 25.44 0% 0 0% 0 0% 0 0% 0%
20211129 25.45 25.8 25.01 25.53 -1.43% 0.2% 0% 30939 0.7882 49.88 25.48 0% 0 0% 0 0% 0 0% 0%
20211126 26.18 26.78 25.81 25.9 -1.78% -0.96% 0% 44248 1.157 72.68 26.15 0% 0 0% 0 0% 0 0% 0%
20211125 27.3 27.58 26.35 26.37 -1.79% -2.01% 0% 75310 2.0264 133.91 26.91 0% 0 0% 0 0% 0 0% 0%
20211124 25.85 26.87 25.4 26.85 4.6% 1.74% 0% 81838 2.1595 155.49 26.39 0% 0 0% 0 0% 0 0% 0%
20211123 26.17 26.39 25.6 25.67 -1.87% -0.66% 0% 39554 1.022 79.87 25.84 0% 0 0% 0 0% 0 0% 0%
20211122 26.04 26.45 25.6 26.16 -0.23% 0.46% 0% 43457 1.1318 84.96 26.04 0% 0 0% 0 0% 0 0% 0%
20211119 26.48 26.5 25.6 26.22 -0.79% 0.5% 0% 53040 1.3836 105.5 26.09 0% 0 0% 0 0% 0 0% 0%
20211118 25.6 26.48 25.35 26.43 2.64% 1.19% 0% 61826 1.6146 120.81 26.12 0% 0 0% 0 0% 0 0% 0%
20211117 25.65 25.96 25.51 25.75 0.27% -0.08% 0% 31709 0.8172 59.12 25.77 0% 0 0% 0 0% 0 0% 0%
20211116 25.74 26.12 25.15 25.68 -0.58% 0.67% 0% 47446 1.2104 76.69 25.51 0% 0 0% 0 0% 0 0% 0%
20211115 25.23 26.21 25.23 25.83 1.65% 0.12% 0% 41517 1.0712 66.29 25.8 0% 0 0% 0 0% 0 0% 0%
20211112 25.2 25.66 25.2 25.41 0.04% 0.04% 0% 35627 0.9049 54.47 25.4 0% 0 0% 0 0% 0 0% 0%
20211111 26 26.17 25.32 25.4 -1.93% -0.55% 0% 39792 1.0163 57.74 25.54 0% 0 0% 0 0% 0 0% 0%
20211110 25.4 26 25 25.9 0.27% 1.49% 0% 41268 1.0531 55.67 25.52 0% 0 0% 0 0% 0 0% 0%
20211109 26.19 27.4 25.75 25.83 -1.37% -2.01% 0% 61113 1.6109 75.66 26.36 0% 0 0% 0 0% 0 0% 0%
20211108 26.5 26.75 25.82 26.19 -0.11% -0.27% 0% 38714 1.0165 44.02 26.26 0% 0 0% 0 0% 0 0% 0%
20211105 26.68 27.4 26.15 26.22 -3.07% -1.54% 0% 58894 1.5682 66.54 26.63 0% 0 0% 0 0% 0 0% 0%
20211104 26.5 27.4 26.31 27.05 0.56% 0.26% 0% 78044 2.1057 89.28 26.98 0% 0 0% 0 0% 0 0% 0%
20211103 25.24 27.7 24.8 26.9 5.86% 1.47% 0% 102455 2.716 117.2 26.51 0% 0 0% 0 0% 0 0% 0%
20211102 26 26.27 24.74 25.41 -2.64% -0.16% 0% 58017 1.4763 63.43 25.45 0% 0 0% 0 0% 0 0% 0%
20211101 25.7 26.57 25.35 26.1 -0.19% 0.23% 0% 53855 1.4026 55.41 26.04 0% 0 0% 0 0% 0 0% 0%
20211029 26.85 26.85 24.94 26.15 -2.61% 1.63% 0% 72059 1.8543 72.33 25.73 0% 0 0% 0 0% 0 0% 0%
20211028 26.86 27.4 26.2 26.85 -1.21% -0.07% 0% 77325 2.0776 82.78 26.87 0% 0 0% 0 0% 0 0% 0%
20211027 27.01 28.3 26.58 27.18 0.59% -0.95% 0% 114284 3.1361 127.37 27.44 0% 0 0% 0 0% 0 0% 0%
20211026 26.74 27.38 26.28 27.02 0.75% 0.63% 0% 124181 3.3341 140.02 26.85 0% 0 0% 0 0% 0 0% 0%
20211025 24.38 26.82 24.38 26.82 10.01% 1.86% 0% 53981 1.4211 59.24 26.33 0% 0 0% 0 0% 0 0% 0%
20211022 25.69 26 24.29 24.38 -5.47% -1.57% 0% 62672 1.5524 59.92 24.77 0% 0 0% 0 0% 0 0% 0%
20211021 26.45 26.76 25.66 25.79 -2.72% -0.96% 0% 60050 1.5635 55.27 26.04 0% 0 0% 0 0% 0 0% 0%
20211020 25.93 27.18 25.83 26.51 -0.45% -0.11% 0% 97065 2.5765 90.09 26.54 0% 0 0% 0 0% 0 0% 0%
20211019 25.8 27.14 25.78 26.63 3.06% 0.87% 0% 130320 3.4404 123.14 26.4 0% 0 0% 0 0% 0 0% 0%
20211018 23.59 25.84 23.59 25.84 10% 2.13% 0% 71795 1.8164 67.62 25.3 0% 0 0% 0 0% 0 0% 0%
20211015 24.27 24.38 23.34 23.49 -4.16% -1.3% 0% 56924 1.3547 47.48 23.8 0% 0 0% 0 0% 0 0% 0%
20211014 24.4 25.34 23.52 24.51 -1.57% 0.7% 0% 73519 1.7894 57.68 24.34 0% 0 0% 0 0% 0 0% 0%
20211013 27.2 27.27 24.87 24.9 -8.69% -4.12% 0% 100049 2.5982 82.37 25.97 0% 0 0% 0 0% 0 0% 0%
20211012 26 28.7 25.08 27.27 0% 1.98% 0% 132170 3.5345 115.25 26.74 0% 0 0% 0 0% 0 0% 0%
20211011 26.29 27.69 24.42 27.27 2.17% 3.18% 0% 130220 3.4419 122.21 26.43 0% 0 0% 0 0% 0 0% 0%
20211008 28.2 29.5 25.4 26.69 -1.33% -1.07% 0% 147776 3.9867 152.03 26.98 0% 0 0% 0 0% 0 0% 0%
20210930 24.72 27.05 24.72 27.05 10% 1.69% 0% 74144 1.9721 85.45 26.6 0% 0 0% 0 0% 0 0% 0%
20210929 24.53 26.5 24.35 24.59 -2.81% -2.11% 0% 83550 2.099 91.98 25.12 0% 0 0% 0 0% 0 0% 0%
20210928 25 25.88 23.57 25.3 -3.4% 2.06% 0% 98396 2.4397 108.12 24.79 0% 0 0% 0 0% 0 0% 0%
20210927 25.4 27.25 24.53 26.19 2.55% 1.59% 0% 129053 3.3272 145.37 25.78 0% 0 0% 0 0% 0 0% 0%
20210924 24.5 26.62 24.32 26.04 4.7% 1.56% 0% 134889 3.4582 160.9 25.64 0% 0 0% 0 0% 0 0% 0%
20210923 24.41 25.21 23.67 24.87 2.68% 1.72% 0% 81026 1.9814 97.05 24.45 0% 0 0% 0 0% 0 0% 0%
20210922 22.7 24.47 22.52 24.22 5.58% 2.02% 0% 57764 1.3715 70.27 23.74 0% 0 0% 0 0% 0 0% 0%
20210917 22.39 23.07 22.22 22.94 3.33% 0.66% 0% 29027 0.6615 34.04 22.79 0% 0 0% 0 0% 0 0% 0%
20210916 23.17 23.29 22.12 22.2 -4.02% -2.2% 0% 34897 0.7923 37.91 22.7 0% 0 0% 0 0% 0 0% 0%
20210915 22.77 23.26 22.62 23.13 1% 0.52% 0% 27382 0.6301 28.53 23.01 0% 0 0% 0 0% 0 0% 0%
20210914 24.01 24.09 22.85 22.9 -5.53% -1.72% 0% 62028 1.4452 62.89 23.3 0% 0 0% 0 0% 0 0% 0%
20210913 24.97 25.28 24.06 24.24 -3.66% -0.66% 0% 67975 1.6589 71.79 24.4 0% 0 0% 0 0% 0 0% 0%
20210910 24.5 26.67 23.79 25.16 2.03% 0.56% 0% 103137 2.5804 112.53 25.02 0% 0 0% 0 0% 0 0% 0%
20210909 24.97 25.4 24.2 24.66 -1.28% -0.12% 0% 75479 1.8634 80.69 24.69 0% 0 0% 0 0% 0 0% 0%
20210908 23.88 25.5 23.7 24.98 4.61% 0.64% 0% 99946 2.4808 98.05 24.82 0% 0 0% 0 0% 0 0% 0%
20210907 24 24.55 23.88 23.88 -1.53% -0.71% 0% 46449 1.1172 37.29 24.05 0% 0 0% 0 0% 0 0% 0%
20210906 23.82 24.33 22.78 24.25 2.67% 2.32% 0% 57539 1.3636 47.68 23.7 0% 0 0% 0 0% 0 0% 0%
20210729 21.51 21.92 21.2 21.56 1.17% 0.09% 0% 45302 0.9759 36.29 21.54 0% 0 0% 0 0% 0 0% 0%
20210728 21.33 22.59 21.14 21.31 -2.07% -2.38% 0% 50547 1.1032 45.45 21.83 0% 0 0% 0 0% 0 0% 0%
20210727 23.42 23.5 21.6 21.76 -9.3% -4.27% 0% 70456 1.6012 74.39 22.73 0% 0 0% 0 0% 0 0% 0%
20210726 23.68 24.69 22.51 23.99 0.33% 2.57% 0% 85796 2.0069 92.19 23.39 0% 0 0% 0 0% 0 0% 0%
20210723 24.78 25.2 23.81 23.91 -3.43% -1.16% 0% 77296 1.8699 85.22 24.19 0% 0 0% 0 0% 0 0% 0%
20210722 26.15 26.4 24.76 24.76 -8.77% -2.52% 0% 123230 3.1296 139.63 25.4 0% 0 0% 0 0% 0 0% 0%
20210721 26.64 29 26.64 27.14 -8.31% -0.18% 0% 162773 4.4262 211.69 27.19 0% 0 0% 0 0% 0 0% 0%
20210720 34 34.01 29.6 29.6 -10% -5.52% 0% 241137 7.5554 469.81 31.33 0% 0 0% 0 0% 0 0% 0%
20210719 32.89 32.89 32.89 32.89 10% 0% 0% 6573 0.2162 176.1 32.89 0% 0 0% 0 0% 0 0% 0%
20210716 29.9 29.9 29.9 29.9 10.01% -0.03% 0% 2441 0.073 76 29.91 0% 0 0% 0 0% 0 0% 0%
20210715 27.18 27.18 27.18 27.18 10% 0.04% 0% 1829 0.0497 42.76 27.17 0% 0 0% 0 0% 0 0% 0%
20210714 24.71 24.71 24.71 24.71 10.02% 0% 0% 1554 0.0384 17.14 24.71 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