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. 咸亨国际605056
    4. 返回上一页 刷新
股票代码（例：sh605056）       406条   (进入咸亨国际股票专站) 咸亨国际股票成本分析
相关股票: 汇川技术  中国中车  三一重工  恒立液压  徐工机械  中联重科  时代电气  中国通号  中控技术  中集集团  华工科技  杰瑞股份  杭氧股份  豪迈科技  浙江鼎力  大族激光  精测电子  郑煤机  巨星科技  天地科技  铁建重工  科达制造  杭叉集团  国机重装  固高科技  中国一重  怡合达  绿的谐波  埃斯顿  机器人  美畅股份  振华重工  美亚光电  中铁工业  铂力特  博实股份  中信重工  中国铁物  大族数控  海天精工  安徽合力  上海机电  利欧股份  
相关股吧: 300124股吧 601766股吧 600031股吧 601100股吧 000425股吧 000157股吧 688187股吧 688009股吧 688777股吧 000039股吧 000988股吧 002353股吧 002430股吧 002595股吧 603338股吧 002008股吧 300567股吧 601717股吧 002444股吧 600582股吧 688425股吧 600499股吧 603298股吧 601399股吧 301510股吧 601106股吧 301029股吧 688017股吧 002747股吧 300024股吧 300861股吧 600320股吧 002690股吧 600528股吧 688333股吧 002698股吧 601608股吧 000927股吧 301200股吧 601882股吧 600761股吧 600835股吧 002131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 12.4 12.54 12.4 12.52 1.05% 0.24% 0% 6206 0.0775 76.43 12.49 0% 0 0% 0 0% 0 0% 0%
20230927 12.49 12.53 12.28 12.39 0.16% -0.32% 0% 6622 0.0823 80.09 12.43 0% 0 0% 0 0% 0 0% 0%
20230926 12.45 12.45 12.28 12.37 0.24% 0% 0% 3993 0.0494 47.9 12.37 0% 0 0% 0 0% 0 0% 0%
20230925 12.47 12.6 12.33 12.34 -0.56% -0.88% 0% 8592 0.107 103.9 12.45 0% 0 0% 0 0% 0 0% 0%
20230922 12.31 12.45 12.19 12.41 0.81% 0.32% 0% 6445 0.0797 78.24 12.37 0% 0 0% 0 0% 0 0% 0%
20230921 12.18 12.5 12.15 12.31 0.33% -0.4% 0% 10515 0.13 127.94 12.36 0% 0 0% 0 0% 0 0% 0%
20230920 12.15 12.4 12.15 12.27 -0.24% -0.24% 0% 4034 0.0496 51.21 12.3 0% 0 0% 0 0% 0 0% 0%
20230919 12.5 12.5 12.23 12.3 -0.24% -0.08% 0% 6311 0.0777 73.16 12.31 0% 0 0% 0 0% 0 0% 0%
20230918 12 12.48 12 12.33 1.4% 0.16% 0% 8600 0.1059 99.72 12.31 0% 0 0% 0 0% 0 0% 0%
20230915 12.45 12.45 12.05 12.16 -0.65% 0% 0% 10493 0.1276 116.09 12.16 0% 0 0% 0 0% 0 0% 0%
20230914 11.96 12.54 11.96 12.24 -1.92% -0.16% 0% 7617 0.0934 89.19 12.26 0% 0 0% 0 0% 0 0% 0%
20230913 12.59 12.64 12.4 12.48 -0.87% -0.24% 0% 6738 0.0843 80.91 12.51 0% 0 0% 0 0% 0 0% 0%
20230912 12.58 12.6 12.48 12.59 0% 0.56% 0% 3762 0.0471 43.92 12.52 0% 0 0% 0 0% 0 0% 0%
20230911 12.66 12.67 12.48 12.59 0.48% 0.24% 0% 7120 0.0894 75.45 12.56 0% 0 0% 0 0% 0 0% 0%
20230908 12.47 12.64 12.47 12.53 0.32% -0.16% 0% 6080 0.0763 61.47 12.55 0% 0 0% 0 0% 0 0% 0%
20230907 12.7 12.7 12.46 12.49 -1.65% -0.48% 0% 6488 0.0814 63.89 12.55 0% 0 0% 0 0% 0 0% 0%
20230906 12.66 12.74 12.56 12.7 0.63% 0.08% 0% 11243 0.1427 111.64 12.69 0% 0 0% 0 0% 0 0% 0%
20230905 12.6 12.67 12.56 12.62 0% 0.16% 0% 5522 0.0696 56.89 12.6 0% 0 0% 0 0% 0 0% 0%
20230904 12.63 12.68 12.47 12.62 1.2% 0.4% 0% 10915 0.1372 107.39 12.57 0% 0 0% 0 0% 0 0% 0%
20230901 12.5 12.53 12.29 12.47 0.16% 0.56% 0% 5058 0.0627 50.65 12.4 0% 0 0% 0 0% 0 0% 0%
20230831 12.41 12.55 12.41 12.45 -0.24% -0.16% 0% 6302 0.0786 61.82 12.47 0% 0 0% 0 0% 0 0% 0%
20230830 12.4 12.59 12.39 12.48 0.65% -0.24% 0% 8219 0.1028 79.63 12.51 0% 0 0% 0 0% 0 0% 0%
20230829 12 12.41 12 12.4 2.56% 0.65% 0% 11035 0.136 113.81 12.32 0% 0 0% 0 0% 0 0% 0%
20230828 12.33 12.48 12.06 12.09 0.42% -1.47% 0% 8816 0.1082 95.6 12.27 0% 0 0% 0 0% 0 0% 0%
20230825 12.18 12.38 12 12.04 -1.39% -1.15% 0% 8676 0.1057 93.5 12.18 0% 0 0% 0 0% 0 0% 0%
20230824 12.3 12.41 12.21 12.21 -1.45% -0.89% 0% 6276 0.0773 68.03 12.32 0% 0 0% 0 0% 0 0% 0%
20230823 12.37 12.5 12.28 12.39 -0.56% -0.16% 0% 6481 0.0804 73.12 12.41 0% 0 0% 0 0% 0 0% 0%
20230822 12.23 12.49 12.13 12.46 1.88% 1.55% 0% 9277 0.1138 103.8 12.27 0% 0 0% 0 0% 0 0% 0%
20230821 12.37 12.53 12.23 12.23 -1.53% -0.73% 0% 7891 0.0972 84.07 12.32 0% 0 0% 0 0% 0 0% 0%
20230818 12.44 12.66 12.41 12.42 -0.64% -1.11% 0% 8400 0.1055 85.48 12.56 0% 0 0% 0 0% 0 0% 0%
20230817 12.26 12.57 12.16 12.5 2.63% 0.73% 0% 8415 0.1044 84.26 12.41 0% 0 0% 0 0% 0 0% 0%
20230816 12.25 12.36 12.13 12.18 -1.22% -0.65% 0% 6494 0.0796 62.75 12.26 0% 0 0% 0 0% 0 0% 0%
20230815 12.21 12.53 12.21 12.33 0.16% -0.24% 0% 6796 0.084 60.8 12.36 0% 0 0% 0 0% 0 0% 0%
20230814 12.35 12.41 12.19 12.31 -0.89% 0.41% 0% 8114 0.0995 68.01 12.26 0% 0 0% 0 0% 0 0% 0%
20230811 12.59 12.72 12.42 12.42 -1.35% -1.35% 0% 9197 0.1158 74.63 12.59 0% 0 0% 0 0% 0 0% 0%
20230810 12.56 12.67 12.56 12.59 0.08% 0% 0% 4050 0.051 29.44 12.59 0% 0 0% 0 0% 0 0% 0%
20230809 12.61 12.67 12.57 12.58 -0.32% -0.16% 0% 6792 0.0856 45.75 12.6 0% 0 0% 0 0% 0 0% 0%
20230808 12.78 12.81 12.62 12.62 -1.25% -0.63% 0% 14925 0.1895 104.09 12.7 0% 0 0% 0 0% 0 0% 0%
20230807 12.9 12.98 12.75 12.78 -1.31% -0.31% 0% 14129 0.1812 96.14 12.82 0% 0 0% 0 0% 0 0% 0%
20230804 13.04 13.05 12.94 12.95 0% -0.31% 0% 8451 0.1098 58.22 12.99 0% 0 0% 0 0% 0 0% 0%
20230803 13.13 13.14 12.92 12.95 -1.37% -0.31% 0% 10411 0.1352 65.5 12.99 0% 0 0% 0 0% 0 0% 0%
20230802 13.08 13.3 13.03 13.13 0.15% 0% 0% 14753 0.1937 89.37 13.13 0% 0 0% 0 0% 0 0% 0%
20230801 13.19 13.35 13.08 13.11 -0.23% -0.53% 0% 12565 0.1656 74.57 13.18 0% 0 0% 0 0% 0 0% 0%
20230731 13.18 13.25 13.11 13.14 -0.38% -0.15% 0% 13924 0.1832 77.76 13.16 0% 0 0% 0 0% 0 0% 0%
20230728 13.11 13.2 12.76 13.19 1.77% 1.38% 0% 16659 0.2168 84.18 13.01 0% 0 0% 0 0% 0 0% 0%
20230727 13.01 13.21 12.95 12.96 -0.61% -0.99% 0% 13385 0.1752 66.01 13.09 0% 0 0% 0 0% 0 0% 0%
20230726 13.08 13.11 13.01 13.04 -0.38% -0.08% 0% 8714 0.1137 38.61 13.05 0% 0 0% 0 0% 0 0% 0%
20230725 12.92 13.12 12.92 13.09 1.24% 0.31% 0% 18664 0.2435 77.09 13.05 0% 0 0% 0 0% 0 0% 0%
20230724 12.91 13.08 12.83 12.93 0.23% -0.23% 0% 14083 0.1825 55.82 12.96 0% 0 0% 0 0% 0 0% 0%
20230721 12.8 12.93 12.65 12.9 0% 0.7% 0% 21607 0.2767 81.59 12.81 0% 0 0% 0 0% 0 0% 0%
20230720 13.07 13.07 12.86 12.9 -0.92% -0.39% 0% 17372 0.225 63.68 12.95 0% 0 0% 0 0% 0 0% 0%
20230719 13.1 13.25 13.01 13.02 -0.99% -0.46% 0% 17629 0.2305 59.59 13.08 0% 0 0% 0 0% 0 0% 0%
20230718 13.32 13.37 13.11 13.15 -1.79% -0.45% 0% 22207 0.2934 66.37 13.21 0% 0 0% 0 0% 0 0% 0%
20230717 13.28 13.53 13.21 13.39 0.9% 0.15% 0% 30120 0.4026 79.17 13.37 0% 0 0% 0 0% 0 0% 0%
20230714 13.27 13.33 13.18 13.27 -0.45% 0.3% 0% 20951 0.2771 41.91 13.23 0% 0 0% 0 0% 0 0% 0%
20230713 13.08 13.34 13.02 13.33 2.46% 0.68% 0% 34738 0.4598 61.02 13.24 0% 0 0% 0 0% 0 0% 0%
20230712 13.21 13.26 13 13.01 -1.81% -0.76% 0% 25459 0.3338 44.63 13.11 0% 0 0% 0 0% 0 0% 0%
20230711 13.08 13.27 13 13.25 0.99% 0.84% 0% 27795 0.3651 49.24 13.14 0% 0 0% 0 0% 0 0% 0%
20230710 13.08 13.31 13.07 13.12 0.31% -0.23% 0% 23210 0.3052 41.36 13.15 0% 0 0% 0 0% 0 0% 0%
20230707 13.42 13.42 13.08 13.08 -2.97% -0.91% 0% 32637 0.4307 59.03 13.2 0% 0 0% 0 0% 0 0% 0%
20230706 13.33 13.5 13.2 13.48 0.37% 0.9% 0% 43039 0.5749 83.59 13.36 0% 0 0% 0 0% 0 0% 0%
20230705 13.6 13.61 13.24 13.43 -2.75% 0.22% 0% 59702 0.7998 122.11 13.4 0% 0 0% 0 0% 0 0% 0%
20230704 13.71 14.07 13.61 13.81 0% -0.14% 0% 69926 0.9672 166.15 13.83 0% 0 0% 0 0% 0 0% 0%
20230703 14.2 14.47 13.61 13.81 -2.54% -0.29% 0% 139573 1.9332 390.05 13.85 0% 0 0% 0 0% 0 0% 0%
20230630 12.79 14.17 12.72 14.17 10.02% 1.36% 0% 85954 1.2016 388.48 13.98 0% 0 0% 0 0% 0 0% 0%
20230629 12.77 12.96 12.62 12.88 0.78% 0.47% 0% 21411 0.2744 139.99 12.82 0% 0 0% 0 0% 0 0% 0%
20230628 12.28 12.79 12.07 12.78 3.82% 2.16% 0% 32979 0.4125 227.16 12.51 0% 0 0% 0 0% 0 0% 0%
20230627 12.41 12.57 12.22 12.31 -0.81% -0.32% 0% 15369 0.1898 118.96 12.35 0% 0 0% 0 0% 0 0% 0%
20230626 12.25 12.5 12.05 12.41 1.22% 1.06% 0% 17789 0.2185 145.52 12.28 0% 0 0% 0 0% 0 0% 0%
20230621 12.48 12.7 12.25 12.26 -1.76% -1.29% 0% 10648 0.1322 95.5 12.42 0% 0 0% 0 0% 0 0% 0%
20230620 12.33 12.51 12.25 12.48 1.05% 0.81% 0% 11209 0.1388 101.68 12.38 0% 0 0% 0 0% 0 0% 0%
20230619 12.46 12.51 12.28 12.35 -0.72% -0.24% 0% 9606 0.1189 85.17 12.38 0% 0 0% 0 0% 0 0% 0%
20230616 12.36 12.44 12.32 12.44 0.89% 0.32% 0% 7460 0.0925 68.46 12.4 0% 0 0% 0 0% 0 0% 0%
20230615 12.37 12.41 12.26 12.33 -0.24% -0.08% 0% 6012 0.0742 55.82 12.34 0% 0 0% 0 0% 0 0% 0%
20230614 12.3 12.43 12.19 12.36 -0.16% 0.65% 0% 7183 0.0882 66.94 12.28 0% 0 0% 0 0% 0 0% 0%
20230613 12.33 12.41 12.25 12.38 0.49% 0.41% 0% 10701 0.1319 99.52 12.33 0% 0 0% 0 0% 0 0% 0%
20230612 12.23 12.41 12.1 12.32 0.74% 0.57% 0% 14521 0.1779 134.17 12.25 0% 0 0% 0 0% 0 0% 0%
20230609 12.3 12.33 12.1 12.23 0.25% 0.25% 0% 8601 0.1049 80.55 12.2 0% 0 0% 0 0% 0 0% 0%
20230608 12.37 12.42 12.15 12.2 -1.13% -0.25% 0% 8668 0.106 77.85 12.23 0% 0 0% 0 0% 0 0% 0%
20230607 12.37 12.48 12.22 12.34 0.24% -0.16% 0% 9011 0.1114 78.1 12.36 0% 0 0% 0 0% 0 0% 0%
20230606 12.55 12.56 12.26 12.31 -2.46% -0.4% 0% 14695 0.1816 121.9 12.36 0% 0 0% 0 0% 0 0% 0%
20230605 12.56 12.68 12.5 12.62 0.32% 0.56% 0% 6414 0.0805 54.27 12.55 0% 0 0% 0 0% 0 0% 0%
20230602 12.66 12.72 12.55 12.58 -0.32% -0.16% 0% 6510 0.082 42.93 12.6 0% 0 0% 0 0% 0 0% 0%
20230601 12.6 12.73 12.47 12.62 0.4% -0.16% 0% 5341 0.0675 31.35 12.64 0% 0 0% 0 0% 0 0% 0%
20230531 12.71 12.9 12.55 12.57 -1.1% -0.48% 0% 8085 0.1021 46.89 12.63 0% 0 0% 0 0% 0 0% 0%
20230530 12.58 12.83 12.58 12.71 -0.63% -0.08% 0% 10591 0.1347 68.19 12.72 0% 0 0% 0 0% 0 0% 0%
20230529 13.04 13.15 12.68 12.79 -0.93% -0.78% 0% 12897 0.1663 84.8 12.89 0% 0 0% 0 0% 0 0% 0%
20230526 13.11 13.11 12.87 12.91 -0.84% -0.46% 0% 12637 0.1639 88.4 12.97 0% 0 0% 0 0% 0 0% 0%
20230525 13.32 13.49 13.22 13.37 -0.45% 0.38% 0% 12969 0.1727 98.83 13.32 0% 0 0% 0 0% 0 0% 0%
20230524 13.44 13.53 13.25 13.43 0.15% 0.3% 0% 14021 0.1877 113.72 13.39 0% 0 0% 0 0% 0 0% 0%
20230523 13.7 13.7 13.36 13.41 -1.97% -0.81% 0% 15794 0.2136 138.74 13.52 0% 0 0% 0 0% 0 0% 0%
20230522 13.28 13.79 13.2 13.68 3.71% 0.66% 0% 37862 0.5147 361.53 13.59 0% 0 0% 0 0% 0 0% 0%
20230519 13.29 13.29 13.08 13.19 0.15% -0.3% 0% 7281 0.0963 94.73 13.23 0% 0 0% 0 0% 0 0% 0%
20230518 13 13.23 12.91 13.17 1.39% 0.46% 0% 8712 0.1142 111.46 13.11 0% 0 0% 0 0% 0 0% 0%
20230517 12.85 13.02 12.71 12.99 1.72% 0.78% 0% 8363 0.1078 108.27 12.89 0% 0 0% 0 0% 0 0% 0%
20230516 12.53 12.86 12.5 12.77 1.92% 0% 0% 9603 0.1226 118.8 12.77 0% 0 0% 0 0% 0 0% 0%
20230515 12.41 12.53 12.4 12.53 0.24% 0.4% 0% 4865 0.0607 55.66 12.48 0% 0 0% 0 0% 0 0% 0%
20230510 12.43 12.6 12.34 12.53 0.72% 0.32% 0% 4925 0.0615 39.06 12.49 0% 0 0% 0 0% 0 0% 0%
20230509 12.6 12.74 12.44 12.44 -0.96% -1.03% 0% 6117 0.0769 62.54 12.57 0% 0 0% 0 0% 0 0% 0%
20230508 12.5 12.6 12.36 12.56 0.72% 0.32% 0% 6272 0.0785 61.61 12.52 0% 0 0% 0 0% 0 0% 0%
20230505 12.66 12.67 12.45 12.47 -1.11% -0.24% 0% 7682 0.096 72 12.5 0% 0 0% 0 0% 0 0% 0%
20230504 12.78 12.78 12.46 12.61 0.16% 0% 0% 8183 0.1032 75.88 12.61 0% 0 0% 0 0% 0 0% 0%
20230428 12.47 12.69 12.45 12.59 1.21% 0.32% 0% 7842 0.0984 62.09 12.55 0% 0 0% 0 0% 0 0% 0%
20230427 12.44 12.62 12.31 12.44 0.32% -0.32% 0% 6400 0.0799 51.39 12.48 0% 0 0% 0 0% 0 0% 0%
20230426 12.27 12.67 12.2 12.4 0.73% -0.96% 0% 11545 0.1445 91.21 12.52 0% 0 0% 0 0% 0 0% 0%
20230425 12.68 12.78 12.23 12.31 -3.15% -1.2% 0% 13742 0.1712 110.33 12.46 0% 0 0% 0 0% 0 0% 0%
20230424 12.79 12.9 12.61 12.71 -0.78% -0.31% 0% 10302 0.1314 87.87 12.75 0% 0 0% 0 0% 0 0% 0%
20230421 13.06 13.14 12.77 12.81 -2.06% -0.85% 0% 8904 0.115 74.99 12.92 0% 0 0% 0 0% 0 0% 0%
20230420 13.21 13.39 13.02 13.08 -2.39% -0.46% 0% 8990 0.1181 77.12 13.14 0% 0 0% 0 0% 0 0% 0%
20230419 13.17 13.45 13.12 13.4 0.9% 0.45% 0% 9875 0.1317 88.22 13.34 0% 0 0% 0 0% 0 0% 0%
20230418 13.31 13.49 13.25 13.28 -0.23% -0.45% 0% 8412 0.1122 77.74 13.34 0% 0 0% 0 0% 0 0% 0%
20230417 12.81 13.53 12.81 13.31 3.5% -0.22% 0% 24676 0.3293 212.86 13.34 0% 0 0% 0 0% 0 0% 0%
20230414 12.74 12.9 12.71 12.86 0.47% 0.39% 0% 5573 0.0714 53.38 12.81 0% 0 0% 0 0% 0 0% 0%
20230413 12.91 12.99 12.69 12.8 0.71% -0.08% 0% 8257 0.1058 76.08 12.81 0% 0 0% 0 0% 0 0% 0%
20230412 12.72 12.82 12.58 12.71 0.24% -0.39% 0% 6636 0.0847 59.86 12.76 0% 0 0% 0 0% 0 0% 0%
20230411 12.74 12.81 12.65 12.68 -0.16% -0.24% 0% 8646 0.1099 74.14 12.71 0% 0 0% 0 0% 0 0% 0%
20230410 12.88 12.89 12.65 12.7 -1.47% -0.39% 0% 13511 0.1722 106.78 12.75 0% 0 0% 0 0% 0 0% 0%
20230407 12.8 12.95 12.69 12.89 0.7% -0.08% 0% 8351 0.1077 66.46 12.9 0% 0 0% 0 0% 0 0% 0%
20230406 12.64 12.9 12.64 12.8 0% 0% 0% 6415 0.0821 45.97 12.8 0% 0 0% 0 0% 0 0% 0%
20230404 12.86 13 12.72 12.8 -1.31% -0.31% 0% 6426 0.0825 39.75 12.84 0% 0 0% 0 0% 0 0% 0%
20230403 12.5 13.08 12.49 12.97 3.76% 0.7% 0% 17798 0.2292 82.56 12.88 0% 0 0% 0 0% 0 0% 0%
20230331 12.5 12.67 12.5 12.5 -0.56% -0.32% 0% 9783 0.1227 37.81 12.54 0% 0 0% 0 0% 0 0% 0%
20230330 12.72 12.91 12.51 12.57 -1.72% -0.16% 0% 9981 0.1257 33.64 12.59 0% 0 0% 0 0% 0 0% 0%
20230329 12.75 12.94 12.67 12.79 0.31% -0.31% 0% 10636 0.1365 34.23 12.83 0% 0 0% 0 0% 0 0% 0%
20230328 12.91 12.97 12.65 12.75 -1.54% -0.23% 0% 14177 0.1812 44.54 12.78 0% 0 0% 0 0% 0 0% 0%
20230327 13.16 13.23 12.94 12.95 -1.6% -0.92% 0% 19169 0.2505 61.67 13.07 0% 0 0% 0 0% 0 0% 0%
20230324 13.29 13.29 13.14 13.16 -0.98% -0.15% 0% 14314 0.1887 47.02 13.18 0% 0 0% 0 0% 0 0% 0%
20230323 13.24 13.41 13.12 13.29 -0.08% 0.53% 0% 21584 0.2853 65.78 13.22 0% 0 0% 0 0% 0 0% 0%
20230322 13.37 13.38 13.09 13.3 -0.97% 0.45% 0% 28134 0.3725 95.74 13.24 0% 0 0% 0 0% 0 0% 0%
20230321 13.8 14.06 13.43 13.43 -3.93% -1.47% 0% 57710 0.7866 217.12 13.63 0% 0 0% 0 0% 0 0% 0%
20230320 13.88 14.05 13.51 13.98 0.07% 1.6% 0% 50460 0.6941 230.89 13.76 0% 0 0% 0 0% 0 0% 0%
20230317 13.52 13.98 13.26 13.97 3.25% 3.4% 0% 45349 0.6127 250.92 13.51 0% 0 0% 0 0% 0 0% 0%
20230316 13.5 13.6 13.14 13.53 -0.51% 1.05% 0% 27670 0.3704 190.75 13.39 0% 0 0% 0 0% 0 0% 0%
20230315 13.31 13.62 13.26 13.6 1.12% 0.59% 0% 15698 0.2122 125.08 13.52 0% 0 0% 0 0% 0 0% 0%
20230314 13.29 13.45 13.2 13.45 0.98% 0.9% 0% 12659 0.1687 102.63 13.33 0% 0 0% 0 0% 0 0% 0%
20230313 13.42 13.43 13.12 13.32 0.15% 0.6% 0% 13936 0.1845 114.87 13.24 0% 0 0% 0 0% 0 0% 0%
20230310 13.32 13.42 13.26 13.3 -0.89% -0.3% 0% 11753 0.1568 102.78 13.34 0% 0 0% 0 0% 0 0% 0%
20230309 13.23 13.5 13.11 13.42 1.9% 0.45% 0% 14306 0.1911 130.22 13.36 0% 0 0% 0 0% 0 0% 0%
20230308 13.01 13.2 12.91 13.17 1.23% 0.69% 0% 7981 0.1044 74.45 13.08 0% 0 0% 0 0% 0 0% 0%
20230307 13.4 13.4 13.01 13.01 -2.11% -0.91% 0% 12620 0.1657 113.61 13.13 0% 0 0% 0 0% 0 0% 0%
20230306 13.32 13.48 13.28 13.29 -1.12% -0.45% 0% 9504 0.1269 87.71 13.35 0% 0 0% 0 0% 0 0% 0%
20230303 13.5 13.52 13.3 13.44 0.07% 0.3% 0% 8443 0.1131 79.53 13.4 0% 0 0% 0 0% 0 0% 0%
20230302 13.52 13.64 13.37 13.43 -0.67% -0.52% 0% 9424 0.1272 87.5 13.5 0% 0 0% 0 0% 0 0% 0%
20230301 13.4 13.52 13.33 13.52 1.05% 0.75% 0% 11733 0.1574 104 13.42 0% 0 0% 0 0% 0 0% 0%
20230228 13.49 13.58 13.25 13.38 -0.74% 0.3% 0% 9538 0.1272 86.08 13.34 0% 0 0% 0 0% 0 0% 0%
20230227 13.56 13.68 13.41 13.48 -0.59% -0.52% 0% 8722 0.1182 81.36 13.55 0% 0 0% 0 0% 0 0% 0%
20230224 13.67 13.68 13.5 13.56 0% -0.07% 0% 6934 0.0941 64.26 13.57 0% 0 0% 0 0% 0 0% 0%
20230223 13.6 13.68 13.5 13.56 -0.15% -0.37% 0% 8625 0.1174 79.01 13.61 0% 0 0% 0 0% 0 0% 0%
20230222 13.39 13.63 13.33 13.58 0.82% 0.22% 0% 11608 0.1573 104.84 13.55 0% 0 0% 0 0% 0 0% 0%
20230221 13.44 13.6 13.38 13.47 0.3% -0.07% 0% 11072 0.1492 101.8 13.48 0% 0 0% 0 0% 0 0% 0%
20230220 13.35 13.47 13.12 13.43 0.6% 0.67% 0% 7811 0.1042 72.2 13.34 0% 0 0% 0 0% 0 0% 0%
20230217 13.3 13.54 13.2 13.35 0.45% -0.37% 0% 10191 0.1366 92.19 13.4 0% 0 0% 0 0% 0 0% 0%
20230216 13.65 13.73 13.22 13.29 -2.49% -1.56% 0% 12648 0.1707 111.69 13.5 0% 0 0% 0 0% 0 0% 0%
20230215 13.55 13.65 13.5 13.63 0.59% 0.22% 0% 7788 0.1059 70.93 13.6 0% 0 0% 0 0% 0 0% 0%
20230214 13.59 13.62 13.5 13.55 0.15% 0% 0% 6279 0.0851 55.98 13.55 0% 0 0% 0 0% 0 0% 0%
20230213 13.5 13.62 13.4 13.53 0.3% 0.15% 0% 7926 0.1071 70.79 13.51 0% 0 0% 0 0% 0 0% 0%
20230210 13.57 13.57 13.37 13.49 0.07% 0.15% 0% 6643 0.0895 58.55 13.47 0% 0 0% 0 0% 0 0% 0%
20230209 13.53 13.53 13.35 13.48 0.3% 0.3% 0% 7892 0.1061 69.41 13.44 0% 0 0% 0 0% 0 0% 0%
20230208 13.37 13.55 13.37 13.44 0% -0.15% 0% 7769 0.1046 70.89 13.46 0% 0 0% 0 0% 0 0% 0%
20230207 13.37 13.48 13.2 13.44 0.67% 0.37% 0% 7725 0.1034 72.88 13.39 0% 0 0% 0 0% 0 0% 0%
20230206 13.32 13.49 13.24 13.35 0.38% 0.07% 0% 7550 0.1007 75.79 13.34 0% 0 0% 0 0% 0 0% 0%
20230203 13.39 13.41 13.18 13.3 -0.67% 0.08% 0% 12073 0.1604 124.57 13.29 0% 0 0% 0 0% 0 0% 0%
20230202 13.5 13.5 13.25 13.39 -0.15% -0.22% 0% 8453 0.1134 97.47 13.42 0% 0 0% 0 0% 0 0% 0%
20230201 13.28 13.42 13.2 13.41 1.28% 0.52% 0% 8708 0.1162 109.84 13.34 0% 0 0% 0 0% 0 0% 0%
20230131 13.13 13.24 13 13.24 0.61% 0.38% 0% 7369 0.0972 98.53 13.19 0% 0 0% 0 0% 0 0% 0%
20230130 13.21 13.25 13.1 13.16 0.53% 0% 0% 10868 0.143 152.35 13.16 0% 0 0% 0 0% 0 0% 0%
20230120 12.98 13.11 12.89 13.09 1.71% 0.46% 0% 9168 0.1195 138.33 13.03 0% 0 0% 0 0% 0 0% 0%
20230119 12.85 12.9 12.73 12.87 0.08% 0.31% 0% 5980 0.0767 85.33 12.83 0% 0 0% 0 0% 0 0% 0%
20230118 12.8 12.86 12.64 12.86 1.02% 0.7% 0% 5342 0.0682 84.2 12.77 0% 0 0% 0 0% 0 0% 0%
20230117 12.73 12.89 12.61 12.73 0.08% 0% 0% 3628 0.0462 57.17 12.73 0% 0 0% 0 0% 0 0% 0%
20230116 12.68 12.92 12.47 12.72 1.35% -0.24% 0% 8213 0.1047 123.73 12.75 0% 0 0% 0 0% 0 0% 0%
20230113 12.53 12.64 12.37 12.55 1.13% 0.08% 0% 5438 0.0682 84.84 12.54 0% 0 0% 0 0% 0 0% 0%
20230112 12.59 12.59 12.36 12.41 -0.64% -0.48% 0% 4010 0.05 62.79 12.47 0% 0 0% 0 0% 0 0% 0%
20230111 12.59 12.65 12.36 12.49 -0.24% -0.24% 0% 6063 0.0759 93.56 12.52 0% 0 0% 0 0% 0 0% 0%
20230110 12.73 12.74 12.4 12.52 -1.18% -0.24% 0% 4263 0.0535 64.67 12.55 0% 0 0% 0 0% 0 0% 0%
20230109 12.58 12.74 12.53 12.67 0.72% 0% 0% 5667 0.0718 78.65 12.67 0% 0 0% 0 0% 0 0% 0%
20230106 12.58 12.6 12.5 12.58 0.08% 0.24% 0% 5130 0.0644 69.54 12.55 0% 0 0% 0 0% 0 0% 0%
20230105 12.45 12.62 12.34 12.57 0.96% 0.32% 0% 6344 0.0795 81.66 12.53 0% 0 0% 0 0% 0 0% 0%
20230104 12.66 12.66 12.34 12.45 -0.16% -0.16% 0% 4587 0.0572 56.58 12.47 0% 0 0% 0 0% 0 0% 0%
20230103 12.12 12.52 12.12 12.47 2.13% 0.81% 0% 6120 0.0757 70.73 12.37 0% 0 0% 0 0% 0 0% 0%
20221230 12.07 12.33 12.07 12.21 0.83% -0.08% 0% 4238 0.0518 61.39 12.22 0% 0 0% 0 0% 0 0% 0%
20221229 12.28 12.28 12.08 12.11 -0.08% -0.25% 0% 3830 0.0465 39.87 12.14 0% 0 0% 0 0% 0 0% 0%
20221228 12.3 12.47 12.1 12.12 -1.46% -0.49% 0% 3554 0.0433 36.24 12.18 0% 0 0% 0 0% 0 0% 0%
20221227 12.2 12.55 12.11 12.3 -0.16% 0.08% 0% 4720 0.058 46.11 12.29 0% 0 0% 0 0% 0 0% 0%
20221226 12.04 12.37 11.91 12.32 2.75% 0.49% 0% 6638 0.0814 62.16 12.26 0% 0 0% 0 0% 0 0% 0%
20221223 11.99 12.16 11.93 11.99 -1.07% -0.33% 0% 4904 0.059 45.8 12.03 0% 0 0% 0 0% 0 0% 0%
20221222 12.16 12.36 12.1 12.12 -1.3% -0.66% 0% 6600 0.0805 61.43 12.2 0% 0 0% 0 0% 0 0% 0%
20221221 12.23 12.46 12.16 12.28 -0.57% -0.08% 0% 5063 0.0622 45.08 12.29 0% 0 0% 0 0% 0 0% 0%
20221220 12.3 12.45 12.22 12.35 0.49% 0% 0% 5434 0.0671 48.25 12.35 0% 0 0% 0 0% 0 0% 0%
20221219 12.76 12.76 12.22 12.29 -3.15% -0.89% 0% 12221 0.1515 110.09 12.4 0% 0 0% 0 0% 0 0% 0%
20221216 12.86 12.93 12.63 12.69 -1.32% -0.31% 0% 6622 0.0843 62.04 12.73 0% 0 0% 0 0% 0 0% 0%
20221215 12.84 12.91 12.7 12.86 0.31% 0.16% 0% 5800 0.0745 50.37 12.84 0% 0 0% 0 0% 0 0% 0%
20221214 12.67 12.99 12.67 12.82 0.94% -0.23% 0% 9240 0.1187 77.51 12.85 0% 0 0% 0 0% 0 0% 0%
20221213 12.93 13.08 12.66 12.7 -1.63% -0.7% 0% 11133 0.1424 95.27 12.79 0% 0 0% 0 0% 0 0% 0%
20221209 13.34 13.34 13.1 13.11 -0.61% -0.3% 0% 9108 0.1198 79.67 13.15 0% 0 0% 0 0% 0 0% 0%
20221208 13.25 13.37 13.17 13.19 -0.83% -0.45% 0% 8186 0.1085 70.65 13.25 0% 0 0% 0 0% 0 0% 0%
20221207 13.44 13.7 13.28 13.3 -1.04% -0.89% 0% 13790 0.185 116.43 13.42 0% 0 0% 0 0% 0 0% 0%
20221206 13.68 13.68 13.43 13.44 -1.68% -0.67% 0% 9636 0.1304 79.1 13.53 0% 0 0% 0 0% 0 0% 0%
20221205 13.64 13.73 13.5 13.67 1.18% 0.44% 0% 8177 0.1113 57.1 13.61 0% 0 0% 0 0% 0 0% 0%
20221202 13.53 13.74 13.48 13.51 -0.95% -0.44% 0% 9242 0.1254 64.05 13.57 0% 0 0% 0 0% 0 0% 0%
20221201 13.57 13.73 13.48 13.64 1.19% 0.29% 0% 14496 0.1972 96.09 13.6 0% 0 0% 0 0% 0 0% 0%
20221130 13.5 13.56 13.41 13.48 0% -0.15% 0% 6631 0.0895 42.78 13.5 0% 0 0% 0 0% 0 0% 0%
20221129 13.3 13.53 13.26 13.48 1.43% 0.37% 0% 10171 0.1366 59.09 13.43 0% 0 0% 0 0% 0 0% 0%
20221128 13.3 13.36 12.7 13.29 0.3% 0.83% 0% 11355 0.1497 60.11 13.18 0% 0 0% 0 0% 0 0% 0%
20221125 13.5 13.6 13.24 13.25 -2.36% -0.9% 0% 11057 0.1478 57.86 13.37 0% 0 0% 0 0% 0 0% 0%
20221124 13.6 13.6 13.4 13.57 0.97% 0.44% 0% 11640 0.1573 60.84 13.51 0% 0 0% 0 0% 0 0% 0%
20221123 13.49 13.74 13.17 13.44 -0.74% 0.3% 0% 18342 0.2458 92.24 13.4 0% 0 0% 0 0% 0 0% 0%
20221122 13.32 13.85 13.22 13.54 1.65% -0.66% 0% 31166 0.4248 164.45 13.63 0% 0 0% 0 0% 0 0% 0%
20221121 13.2 13.34 13.12 13.32 1.14% 0.38% 0% 9664 0.1282 55.2 13.27 0% 0 0% 0 0% 0 0% 0%
20221118 13.55 13.55 13.16 13.17 -2.23% -1.13% 0% 16883 0.2249 93.91 13.32 0% 0 0% 0 0% 0 0% 0%
20221117 13.31 13.53 13.28 13.47 -0.22% 0.67% 0% 18053 0.2415 98.02 13.38 0% 0 0% 0 0% 0 0% 0%
20221116 13.65 14 13.46 13.5 -0.74% -1.46% 0% 22568 0.3092 127.07 13.7 0% 0 0% 0 0% 0 0% 0%
20221115 13.49 13.97 13.27 13.6 0.82% 0.07% 0% 23685 0.3218 136.76 13.59 0% 0 0% 0 0% 0 0% 0%
20221114 13.11 13.5 13.11 13.49 2.2% 1.12% 0% 16171 0.2157 98.32 13.34 0% 0 0% 0 0% 0 0% 0%
20221111 13.54 13.54 13.2 13.2 0.08% -1.12% 0% 13606 0.1817 85.66 13.35 0% 0 0% 0 0% 0 0% 0%
20221110 13.46 13.46 12.98 13.19 -0.53% 0.38% 0% 18469 0.2426 111.25 13.14 0% 0 0% 0 0% 0 0% 0%
20221109 13.26 13.42 13.22 13.26 -0.67% -0.45% 0% 12109 0.1613 72.4 13.32 0% 0 0% 0 0% 0 0% 0%
20221108 13.49 13.52 13.15 13.35 -1.04% 0.6% 0% 12958 0.172 71.39 13.27 0% 0 0% 0 0% 0 0% 0%
20221107 13.45 13.61 13.3 13.49 0% 0.52% 0% 14868 0.1996 79.73 13.42 0% 0 0% 0 0% 0 0% 0%
20221104 13.22 13.59 13.14 13.49 2.82% 0.15% 0% 22116 0.298 108.96 13.47 0% 0 0% 0 0% 0 0% 0%
20221103 13.13 13.41 13.06 13.12 0.77% -0.61% 0% 15791 0.2085 70.69 13.2 0% 0 0% 0 0% 0 0% 0%
20221102 12.65 13.17 12.65 13.02 2.04% 0.46% 0% 17319 0.2244 68.45 12.96 0% 0 0% 0 0% 0 0% 0%
20221101 12.55 12.8 12.4 12.76 2.57% 0.79% 0% 12674 0.1604 41.83 12.66 0% 0 0% 0 0% 0 0% 0%
20221031 12.26 12.65 12.2 12.44 2.13% 0.16% 0% 11295 0.1403 36.19 12.42 0% 0 0% 0 0% 0 0% 0%
20221028 13.11 13.11 12.05 12.18 -5.43% -2.33% 0% 18969 0.2366 59.42 12.47 0% 0 0% 0 0% 0 0% 0%
20221027 13.25 13.4 12.8 12.88 -3.52% -1.53% 0% 21985 0.2876 74.05 13.08 0% 0 0% 0 0% 0 0% 0%
20221026 12.68 13.39 12.68 13.35 5.7% 2.61% 0% 25500 0.3317 88.71 13.01 0% 0 0% 0 0% 0 0% 0%
20221025 13 13.05 12.44 12.63 -3.14% -0.47% 0% 19907 0.2526 70.94 12.69 0% 0 0% 0 0% 0 0% 0%
20221024 14 14 13.02 13.04 -5.44% -2.61% 0% 32361 0.4332 123.46 13.39 0% 0 0% 0 0% 0 0% 0%
20221021 13.92 14.31 13.56 13.79 -0.29% -0.86% 0% 37139 0.5167 162.17 13.91 0% 0 0% 0 0% 0 0% 0%
20221020 13.61 14.1 13.47 13.83 1.1% 0.73% 0% 39119 0.5371 189.34 13.73 0% 0 0% 0 0% 0 0% 0%
20221019 12.99 14.14 12.79 13.68 6.46% -0.36% 0% 57262 0.786 310.95 13.73 0% 0 0% 0 0% 0 0% 0%
20221018 13 13.2 12.79 12.85 -0.77% -0.93% 0% 15245 0.1978 103.24 12.97 0% 0 0% 0 0% 0 0% 0%
20221017 12.39 13.16 12.31 12.95 4.02% 0.94% 0% 18952 0.2432 120.29 12.83 0% 0 0% 0 0% 0 0% 0%
20220720 14.35 14.65 14.27 14.64 1.24% 1.1% 0% 38462 0.557 66.09 14.48 0% 0 0% 0 0% 0 0% 0%
20220719 14.31 14.5 14.15 14.46 0.98% 0.7% 0% 28995 0.4164 47.52 14.36 0% 0 0% 0 0% 0 0% 0%
20220718 14.15 14.44 14.02 14.32 1.56% 0.85% 0% 24449 0.3471 36.66 14.2 0% 0 0% 0 0% 0 0% 0%
20220715 14.53 14.62 14.08 14.1 -3.89% -0.98% 0% 31469 0.4482 40.17 14.24 0% 0 0% 0 0% 0 0% 0%
20220714 14.1 14.83 13.91 14.67 3.82% 1.24% 0% 40648 0.589 46.11 14.49 0% 0 0% 0 0% 0 0% 0%
20220713 14.34 14.49 14.02 14.13 -1.88% -0.63% 0% 36433 0.5179 40.3 14.22 0% 0 0% 0 0% 0 0% 0%
20220712 15.6 15.6 14.36 14.4 -7.1% -2.96% 0% 53880 0.7994 63.11 14.84 0% 0 0% 0 0% 0 0% 0%
20220711 15.94 15.97 15.15 15.5 -2.82% 0.13% 0% 52710 0.8157 66.03 15.48 0% 0 0% 0 0% 0 0% 0%
20220708 16.44 16.48 15.7 15.95 -4.43% 0.13% 0% 80416 1.2807 108.71 15.93 0% 0 0% 0 0% 0 0% 0%
20220707 16.64 17.49 16.6 16.69 2.14% -2% 0% 133313 2.2706 208.5 17.03 0% 0 0% 0 0% 0 0% 0%
20220706 15 16.34 14.9 16.34 10.03% 1.93% 0% 55462 0.8888 99.77 16.03 0% 0 0% 0 0% 0 0% 0%
20220705 15.2 15.54 14.56 14.85 -7.25% -1.2% 0% 74566 1.121 138.04 15.03 0% 0 0% 0 0% 0 0% 0%
20220704 16.81 17.52 15.56 16.01 -4.07% -2.26% 0% 126333 2.0695 286.26 16.38 0% 0 0% 0 0% 0 0% 0%
20220701 15.3 16.69 14.88 16.69 10.02% 5.3% 0% 130228 2.0646 365.65 15.85 0% 0 0% 0 0% 0 0% 0%
20220630 14.06 15.17 13.75 15.17 10.01% 3.55% 0% 45691 0.6694 183.18 14.65 0% 0 0% 0 0% 0 0% 0%
20220629 14.24 14.44 13.76 13.79 -3.84% -1.64% 0% 21355 0.2994 97.96 14.02 0% 0 0% 0 0% 0 0% 0%
20220628 13.82 14.59 13.73 14.34 4.14% 1.06% 0% 29424 0.4176 146.77 14.19 0% 0 0% 0 0% 0 0% 0%
20220627 14.1 14.1 13.47 13.77 -2.13% -0.29% 0% 16692 0.2305 93.69 13.81 0% 0 0% 0 0% 0 0% 0%
20220624 13.9 14.27 13.69 14.07 1.22% 0.64% 0% 28121 0.3932 172.78 13.98 0% 0 0% 0 0% 0 0% 0%
20220623 13.38 13.99 13.29 13.9 4.51% 1.46% 0% 21653 0.2966 151.98 13.7 0% 0 0% 0 0% 0 0% 0%
20220622 13.73 13.73 13.26 13.3 -3.13% -1.04% 0% 9725 0.1307 75.1 13.44 0% 0 0% 0 0% 0 0% 0%
20220621 13.99 14.03 13.57 13.73 -1.36% -0.29% 0% 18393 0.2533 146.99 13.77 0% 0 0% 0 0% 0 0% 0%
20220620 13.25 14.35 13.1 13.92 5.86% 1.16% 0% 35167 0.4838 308.14 13.76 0% 0 0% 0 0% 0 0% 0%
20220617 13.15 13.25 12.86 13.15 0.61% 0.54% 0% 6409 0.0838 68.9 13.08 0% 0 0% 0 0% 0 0% 0%
20220616 13.16 13.27 13.05 13.07 -0.68% -0.46% 0% 6313 0.0829 64.71 13.13 0% 0 0% 0 0% 0 0% 0%
20220615 13.46 13.52 13.15 13.16 -1.2% -1.05% 0% 8972 0.1193 90.54 13.3 0% 0 0% 0 0% 0 0% 0%
20220614 13.23 13.32 12.85 13.32 0.83% 1.76% 0% 7948 0.104 76.61 13.09 0% 0 0% 0 0% 0 0% 0%
20220613 13.15 13.32 13.06 13.21 0.08% 0.08% 0% 4901 0.0647 48.54 13.2 0% 0 0% 0 0% 0 0% 0%
20220610 13.13 13.28 12.98 13.2 1.15% 0.15% 0% 5403 0.0712 51.22 13.18 0% 0 0% 0 0% 0 0% 0%
20220609 13.39 13.44 12.97 13.05 -1.95% -0.46% 0% 6951 0.0911 64.02 13.11 0% 0 0% 0 0% 0 0% 0%
20220608 13.39 13.55 13.14 13.31 -0.6% -0.3% 0% 7735 0.1033 74.36 13.35 0% 0 0% 0 0% 0 0% 0%
20220607 13.5 13.7 13.33 13.39 -1.18% -0.45% 0% 6549 0.0881 62.77 13.45 0% 0 0% 0 0% 0 0% 0%
20220606 13.27 13.64 13.27 13.55 1.19% 0.07% 0% 8803 0.1192 84.03 13.54 0% 0 0% 0 0% 0 0% 0%
20220602 13.28 13.45 13.04 13.39 1.52% 0.6% 0% 11518 0.1533 110.23 13.31 0% 0 0% 0 0% 0 0% 0%
20220601 13.11 13.24 13 13.19 0.46% 0.08% 0% 9054 0.1193 91.17 13.18 0% 0 0% 0 0% 0 0% 0%
20220531 13 13.17 12.76 13.13 1.78% 0.77% 0% 12909 0.1682 132.07 13.03 0% 0 0% 0 0% 0 0% 0%
20220530 12.9 12.95 12.69 12.9 -0.23% 0.78% 0% 7077 0.0906 74.06 12.8 0% 0 0% 0 0% 0 0% 0%
20220527 12.8 13.13 12.68 12.93 1.49% 0.7% 0% 10606 0.1362 112.51 12.84 0% 0 0% 0 0% 0 0% 0%
20220526 12.94 13.14 12.67 13.09 1.08% 1.16% 0% 8362 0.1082 90.89 12.94 0% 0 0% 0 0% 0 0% 0%
20220525 12.68 12.99 12.68 12.95 2.13% 0.62% 0% 4927 0.0634 49.91 12.87 0% 0 0% 0 0% 0 0% 0%
20220524 13.46 13.48 12.68 12.68 -4.37% -2.39% 0% 9174 0.1192 80.5 12.99 0% 0 0% 0 0% 0 0% 0%
20220523 13.26 13.34 13.05 13.26 1.07% 0.38% 0% 9675 0.1278 83.59 13.21 0% 0 0% 0 0% 0 0% 0%
20220520 13.1 13.4 12.85 13.12 0.85% -0.3% 0% 8133 0.107 71.26 13.16 0% 0 0% 0 0% 0 0% 0%
20220519 12.8 13.05 12.75 13.01 0.39% 0.39% 0% 5812 0.0753 49.09 12.96 0% 0 0% 0 0% 0 0% 0%
20220518 12.8 13.11 12.63 12.96 1.25% -0.23% 0% 6328 0.0822 52.18 12.99 0% 0 0% 0 0% 0 0% 0%
20220517 12.96 12.99 12.59 12.8 -0.47% 0.23% 0% 8753 0.1118 68.97 12.77 0% 0 0% 0 0% 0 0% 0%
20220516 13 13.15 12.83 12.86 -1.08% -0.77% 0% 5461 0.0708 44.03 12.96 0% 0 0% 0 0% 0 0% 0%
20220513 12.96 13.12 12.85 13 0.62% 0.23% 0% 8194 0.1063 62.72 12.97 0% 0 0% 0 0% 0 0% 0%
20220512 13.44 13.44 12.8 12.92 -2.34% -0.31% 0% 13437 0.1742 101.16 12.96 0% 0 0% 0 0% 0 0% 0%
20220511 13.27 13.54 13.01 13.23 -0.3% -0.53% 0% 18858 0.2508 139.76 13.3 0% 0 0% 0 0% 0 0% 0%
20220510 12.74 13.28 12.63 13.27 3.43% 1.84% 0% 12322 0.1605 96.12 13.03 0% 0 0% 0 0% 0 0% 0%
20220509 12.8 12.99 12.57 12.83 0.63% 0.31% 0% 6355 0.0813 49.44 12.79 0% 0 0% 0 0% 0 0% 0%
20220506 12.56 12.98 12.17 12.75 1.03% 0.63% 0% 9228 0.1169 71.35 12.67 0% 0 0% 0 0% 0 0% 0%
20220505 12.3 12.93 12.13 12.62 3.61% 0.16% 0% 7649 0.0964 60.53 12.6 0% 0 0% 0 0% 0 0% 0%
20220429 11.97 12.36 11.77 12.18 3.4% 0.5% 0% 7840 0.095 61 12.12 0% 0 0% 0 0% 0 0% 0%
20220428 12.09 12.1 11.66 11.78 -2.73% -0.76% 0% 5435 0.0645 41.46 11.87 0% 0 0% 0 0% 0 0% 0%
20220427 11.88 12.19 11.44 12.11 1.25% 2.63% 0% 7957 0.0939 61.17 11.8 0% 0 0% 0 0% 0 0% 0%
20220426 12.64 12.92 11.96 11.96 -5.83% -3.86% 0% 5523 0.0687 45.83 12.44 0% 0 0% 0 0% 0 0% 0%
20220425 13.5 13.51 12.61 12.7 -7.16% -3.2% 0% 7471 0.098 68.06 13.12 0% 0 0% 0 0% 0 0% 0%
20220422 13.47 13.68 12.13 13.68 1.63% 3.56% 0% 6260 0.0827 63.6 13.21 0% 0 0% 0 0% 0 0% 0%
20220421 14.15 14.15 13.46 13.46 -3.51% -1.61% 0% 6390 0.0874 67.02 13.68 0% 0 0% 0 0% 0 0% 0%
20220420 14.2 14.21 13.85 13.95 -0.71% -0.71% 0% 4625 0.065 51.1 14.05 0% 0 0% 0 0% 0 0% 0%
20220419 13.98 14.13 13.7 14.05 0.93% 0.29% 0% 4511 0.0632 44.29 14.01 0% 0 0% 0 0% 0 0% 0%
20220418 13.85 13.93 13.43 13.92 0.51% 1.46% 0% 5378 0.0738 49.98 13.72 0% 0 0% 0 0% 0 0% 0%
20220415 14.3 14.3 13.82 13.85 -2.88% -0.65% 0% 9187 0.1281 82.48 13.94 0% 0 0% 0 0% 0 0% 0%
20220414 14.18 14.39 14.15 14.26 1.06% -0.07% 0% 5389 0.0769 44.05 14.27 0% 0 0% 0 0% 0 0% 0%
20220413 14.11 14.28 13.95 14.11 0.64% -0.21% 0% 7841 0.1109 57.24 14.14 0% 0 0% 0 0% 0 0% 0%
20220412 13.99 14.08 13.67 14.02 1.15% 1.08% 0% 5805 0.0805 33.64 13.87 0% 0 0% 0 0% 0 0% 0%
20220411 14.3 14.3 13.78 13.86 -2.94% -0.72% 0% 8130 0.1135 33.52 13.96 0% 0 0% 0 0% 0 0% 0%
20220408 14.15 14.46 13.84 14.28 1.06% 0.85% 0% 10666 0.151 42.5 14.16 0% 0 0% 0 0% 0 0% 0%
20220407 14.51 14.52 14.1 14.13 -2.89% -1.12% 0% 8533 0.1219 33.7 14.29 0% 0 0% 0 0% 0 0% 0%
20220401 14.47 14.72 14.09 14.56 1.18% 1.25% 0% 17288 0.2486 69.24 14.38 0% 0 0% 0 0% 0 0% 0%
20220331 14.46 14.65 14.23 14.39 -0.96% -0.55% 0% 10006 0.1448 42.19 14.47 0% 0 0% 0 0% 0 0% 0%
20220330 14.59 14.78 14.34 14.53 0.83% 0.28% 0% 11045 0.16 46.87 14.49 0% 0 0% 0 0% 0 0% 0%
20220329 15.21 15.38 14.36 14.41 -3.87% -2.44% 0% 22175 0.3275 96.26 14.77 0% 0 0% 0 0% 0 0% 0%
20220328 15.11 15.11 14.66 14.99 -1.06% 0.81% 0% 18274 0.2718 84.01 14.87 0% 0 0% 0 0% 0 0% 0%
20220325 15.68 15.88 15.08 15.15 -4.6% -1.5% 0% 37207 0.5723 185.99 15.38 0% 0 0% 0 0% 0 0% 0%
20220324 16.86 16.86 15.88 15.88 -1.79% -3.35% 0% 65448 1.0751 401.1 16.43 0% 0 0% 0 0% 0 0% 0%
20220323 14.6 16.17 14.59 16.17 10% 1.32% 0% 17966 0.2867 159.81 15.96 0% 0 0% 0 0% 0 0% 0%
20220322 14.97 15.28 14.67 14.7 0.14% -1.61% 0% 14474 0.2163 127.55 14.94 0% 0 0% 0 0% 0 0% 0%
20220321 14.69 14.75 14.48 14.68 1.38% 0.2% 0% 6021 0.0882 54.82 14.65 0% 0 0% 0 0% 0 0% 0%
20220318 14.43 14.58 14.29 14.48 0.91% 0.21% 0% 5572 0.0805 48.61 14.45 0% 0 0% 0 0% 0 0% 0%
20220317 14.42 14.61 14.2 14.35 1.06% -0.62% 0% 7707 0.1113 65.08 14.44 0% 0 0% 0 0% 0 0% 0%
20220316 14.27 14.42 13.73 14.2 2.38% 0.71% 0% 8744 0.1233 73.1 14.1 0% 0 0% 0 0% 0 0% 0%
20220315 14.5 14.71 13.82 13.87 -5% -2.6% 0% 9727 0.1385 83.32 14.24 0% 0 0% 0 0% 0 0% 0%
20220311 15.02 15.02 14.52 14.95 0.4% 1.15% 0% 6264 0.0926 56.87 14.78 0% 0 0% 0 0% 0 0% 0%
20220310 14.64 15.09 14.49 14.89 3.91% 0.54% 0% 10519 0.1558 93.13 14.81 0% 0 0% 0 0% 0 0% 0%
20220309 15 15.08 13.72 14.33 -4.47% -0.9% 0% 11518 0.1666 91.76 14.46 0% 0 0% 0 0% 0 0% 0%
20220308 15.54 15.57 14.95 15 -3.6% -1.06% 0% 11123 0.1686 92.33 15.16 0% 0 0% 0 0% 0 0% 0%
20220307 15.75 15.75 15.45 15.56 -1.52% 0.06% 0% 7151 0.1112 60.44 15.55 0% 0 0% 0 0% 0 0% 0%
20220304 15.95 16.05 15.77 15.8 -1.43% -0.57% 0% 7093 0.1127 58.91 15.89 0% 0 0% 0 0% 0 0% 0%
20220303 15.97 16.11 15.87 16.03 0.38% 0.19% 0% 7436 0.119 59.24 16 0% 0 0% 0 0% 0 0% 0%
20220302 15.97 16.04 15.89 15.97 -0.68% 0.13% 0% 5818 0.0928 43.66 15.95 0% 0 0% 0 0% 0 0% 0%
20220301 15.9 16.17 15.85 16.08 1.32% 0.5% 0% 6781 0.1085 48.17 16 0% 0 0% 0 0% 0 0% 0%
20220228 16.1 16.1 15.6 15.87 -0.63% 0.32% 0% 6460 0.1022 43.8 15.82 0% 0 0% 0 0% 0 0% 0%
20220225 16.14 16.24 15.9 15.97 1.01% -0.5% 0% 7699 0.1236 50.35 16.05 0% 0 0% 0 0% 0 0% 0%
20220224 16.06 16.65 15.64 15.81 -2.41% -1.8% 0% 15656 0.2521 101.84 16.1 0% 0 0% 0 0% 0 0% 0%
20220223 16.02 16.28 15.96 16.2 1.89% 0.25% 0% 10371 0.1676 72.42 16.16 0% 0 0% 0 0% 0 0% 0%
20220222 16.14 16.14 15.82 15.9 -1.73% -0.31% 0% 9278 0.148 63.04 15.95 0% 0 0% 0 0% 0 0% 0%
20220221 16.2 16.23 16.01 16.18 0.19% 0.5% 0% 7745 0.1247 47.73 16.1 0% 0 0% 0 0% 0 0% 0%
20220218 15.98 16.18 15.83 16.15 0.56% 1.13% 0% 7553 0.1206 36.62 15.97 0% 0 0% 0 0% 0 0% 0%
20220217 16.1 16.32 15.95 16.06 0.19% -0.43% 0% 11528 0.186 56 16.13 0% 0 0% 0 0% 0 0% 0%
20220216 15.72 16.11 15.72 16.03 2.04% 0.31% 0% 11077 0.177 53.55 15.98 0% 0 0% 0 0% 0 0% 0%
20220215 15.7 15.88 15.52 15.71 -0.06% -0.06% 0% 6660 0.1047 30.88 15.72 0% 0 0% 0 0% 0 0% 0%
20220214 15.4 15.82 15.25 15.72 1.68% 0.64% 0% 7409 0.1157 32.35 15.62 0% 0 0% 0 0% 0 0% 0%
20220211 15.88 15.88 15.36 15.46 -2.89% -0.96% 0% 8084 0.1262 32.41 15.61 0% 0 0% 0 0% 0 0% 0%
20220210 15.99 15.99 15.8 15.92 -0.31% 0.25% 0% 6159 0.0978 23.63 15.88 0% 0 0% 0 0% 0 0% 0%
20220209 15.96 15.97 15.8 15.97 0.69% 0.5% 0% 7084 0.1126 26.79 15.89 0% 0 0% 0 0% 0 0% 0%
20211203 18.58 18.83 18.4 18.68 0.05% 0.32% 0% 22959 0.4276 98.77 18.62 0% 0 0% 0 0% 0 0% 0%
20211202 18.12 19.38 17.5 18.67 4.36% 2.08% 0% 45550 0.833 196.44 18.29 0% 0 0% 0 0% 0 0% 0%
20211201 17.87 18.12 17.66 17.89 0.06% -0.06% 0% 10857 0.1943 49.41 17.9 0% 0 0% 0 0% 0 0% 0%
20211130 17.95 18.09 17.75 17.88 0.51% -0.17% 0% 10698 0.1916 48 17.91 0% 0 0% 0 0% 0 0% 0%
20211129 18.01 18.22 17.66 17.79 -2.36% -0.22% 0% 14483 0.2582 57.87 17.83 0% 0 0% 0 0% 0 0% 0%
20211126 18.78 18.79 18.18 18.22 -2.67% -0.76% 0% 16322 0.2996 59.08 18.36 0% 0 0% 0 0% 0 0% 0%
20211125 19.22 19.26 18.7 18.72 -1.53% -0.95% 0% 17232 0.3256 66.4 18.9 0% 0 0% 0 0% 0 0% 0%
20211124 18.71 19.07 18.58 19.01 1.6% 0.58% 0% 18669 0.3528 76.69 18.9 0% 0 0% 0 0% 0 0% 0%
20211123 18.92 18.92 18.65 18.71 -0.27% -0.05% 0% 12481 0.2336 53.21 18.72 0% 0 0% 0 0% 0 0% 0%
20211122 19.09 19.19 18.75 18.76 -1.63% -0.79% 0% 19195 0.363 81.04 18.91 0% 0 0% 0 0% 0 0% 0%
20211119 19.01 19.2 18.51 19.07 -0.21% 1.01% 0% 20035 0.3783 86.29 18.88 0% 0 0% 0 0% 0 0% 0%
20211118 19.27 19.6 19.1 19.11 -0.83% -1.34% 0% 29243 0.5664 129.43 19.37 0% 0 0% 0 0% 0 0% 0%
20211117 19.15 19.36 19.11 19.27 -0.46% 0.16% 0% 16425 0.316 73.42 19.24 0% 0 0% 0 0% 0 0% 0%
20211116 19.25 19.65 19.11 19.36 1.04% -0.21% 0% 36703 0.7121 162.23 19.4 0% 0 0% 0 0% 0 0% 0%
20211115 18.13 19.68 18.13 19.16 4.81% 0.16% 0% 48185 0.9217 222.56 19.13 0% 0 0% 0 0% 0 0% 0%
20211112 18.06 18.34 18.06 18.28 0.72% 0.44% 0% 12530 0.2281 59.03 18.2 0% 0 0% 0 0% 0 0% 0%
20211111 18.23 18.5 18.11 18.15 -1.36% -0.82% 0% 14327 0.2622 64.59 18.3 0% 0 0% 0 0% 0 0% 0%
20211110 18.5 18.5 18.2 18.4 -0.59% 0.38% 0% 12081 0.2215 52.54 18.33 0% 0 0% 0 0% 0 0% 0%
20211109 18.31 18.66 18.26 18.51 1.09% 0.27% 0% 17708 0.3269 75.94 18.46 0% 0 0% 0 0% 0 0% 0%
20211108 18 18.39 17.83 18.31 1.33% 0.83% 0% 14868 0.27 60.34 18.16 0% 0 0% 0 0% 0 0% 0%
20211105 18.26 18.69 18.01 18.07 -1.26% -1.58% 0% 20714 0.3803 78.09 18.36 0% 0 0% 0 0% 0 0% 0%
20211104 17.6 18.58 17.59 18.3 3.57% 0.33% 0% 27952 0.5098 106.92 18.24 0% 0 0% 0 0% 0 0% 0%
20211103 18.33 18.44 17.34 17.67 -2.64% -0.67% 0% 23600 0.4198 93.2 17.79 0% 0 0% 0 0% 0 0% 0%
20211102 18.6 18.6 18.01 18.15 -3.2% -0.82% 0% 25660 0.4695 109.07 18.3 0% 0 0% 0 0% 0 0% 0%
20211101 18.3 18.79 18.02 18.75 2.46% 1.3% 0% 35500 0.6572 160.02 18.51 0% 0 0% 0 0% 0 0% 0%
20211029 17.89 18.5 17.45 18.3 2.35% 1.84% 0% 23283 0.4183 115.78 17.97 0% 0 0% 0 0% 0 0% 0%
20211028 17.19 17.92 16.6 17.88 -1.05% 3.47% 0% 24615 0.4254 126.23 17.28 0% 0 0% 0 0% 0 0% 0%
20211027 17.95 18.23 17.7 18.07 -0.71% 0.61% 0% 17064 0.3065 94.24 17.96 0% 0 0% 0 0% 0 0% 0%
20211026 18 18.42 17.87 18.2 -0.33% 0.78% 0% 27436 0.4954 156.12 18.06 0% 0 0% 0 0% 0 0% 0%
20211025 17.56 18.35 17.41 18.26 4.64% 1.05% 0% 36935 0.6673 226.06 18.07 0% 0 0% 0 0% 0 0% 0%
20211022 17 17.5 16.91 17.45 2.05% 1.22% 0% 16266 0.2804 107.65 17.24 0% 0 0% 0 0% 0 0% 0%
20211021 17.18 17.29 16.86 17.1 -1.33% 0.35% 0% 14252 0.2429 94.07 17.04 0% 0 0% 0 0% 0 0% 0%
20211020 17.52 17.65 17.32 17.33 -1.81% -0.46% 0% 12298 0.2141 82.87 17.41 0% 0 0% 0 0% 0 0% 0%
20211019 17.59 17.99 17.59 17.65 1.09% -0.51% 0% 15436 0.2739 103.64 17.74 0% 0 0% 0 0% 0 0% 0%
20211018 17.34 17.5 17.2 17.46 0.63% 0.4% 0% 9156 0.1592 59.43 17.39 0% 0 0% 0 0% 0 0% 0%
20211015 17.5 17.58 17.25 17.35 -1.42% -0.12% 0% 10170 0.1767 56.69 17.37 0% 0 0% 0 0% 0 0% 0%
20211014 17.28 17.91 17.06 17.6 1.85% 0.28% 0% 17181 0.3016 88.09 17.55 0% 0 0% 0 0% 0 0% 0%
20211013 16.94 17.32 16.81 17.28 2.19% 0.99% 0% 12254 0.2097 58.63 17.11 0% 0 0% 0 0% 0 0% 0%
20211012 17.4 17.4 16.71 16.91 -2.82% -0.65% 0% 15857 0.2699 71.91 17.02 0% 0 0% 0 0% 0 0% 0%
20211011 17.53 17.6 17.16 17.4 -0.74% 0.52% 0% 18051 0.3125 75.61 17.31 0% 0 0% 0 0% 0 0% 0%
20211008 17.35 17.75 17.35 17.53 1.51% -0.17% 0% 14400 0.2528 57.19 17.56 0% 0 0% 0 0% 0 0% 0%
20210930 17.15 17.4 16.88 17.27 1.89% 0.23% 0% 14291 0.2462 49.85 17.23 0% 0 0% 0 0% 0 0% 0%
20210929 17.03 17.41 16.9 16.95 -1.51% -0.94% 0% 15736 0.2692 44.2 17.11 0% 0 0% 0 0% 0 0% 0%
20210928 17.61 17.63 17.01 17.21 -2.16% -0.17% 0% 17797 0.3068 35.93 17.24 0% 0 0% 0 0% 0 0% 0%
20210927 18.97 19.3 17.51 17.99 -4.81% -1.53% 0% 31613 0.5777 54.08 18.27 0% 0 0% 0 0% 0 0% 0%
20210924 19.38 19.39 18.83 18.9 -2.48% -0.37% 0% 24833 0.4712 44.85 18.97 0% 0 0% 0 0% 0 0% 0%
20210923 19.33 19.69 19.12 19.38 0.1% 0.1% 0% 22868 0.4427 41.53 19.36 0% 0 0% 0 0% 0 0% 0%
20210922 18.8 19.5 18.8 19.36 1.68% 0.68% 0% 20767 0.3993 37.15 19.23 0% 0 0% 0 0% 0 0% 0%
20210917 19.47 19.55 18.89 19.04 -3.01% -0.57% 0% 33516 0.6419 59.02 19.15 0% 0 0% 0 0% 0 0% 0%
20210916 19.9 20.18 19.63 19.63 -1.36% -1.26% 0% 29701 0.5906 41.08 19.88 0% 0 0% 0 0% 0 0% 0%
20210915 20.5 20.5 19.6 19.9 -1% -0.25% 0% 38404 0.7662 52.21 19.95 0% 0 0% 0 0% 0 0% 0%
20210914 20.46 20.77 20.1 20.1 -5.1% -1.47% 0% 67641 1.3802 71.18 20.4 0% 0 0% 0 0% 0 0% 0%
20210913 20.2 21.75 19.86 21.18 0.33% 3.77% 0% 132635 2.7076 117.5 20.41 0% 0 0% 0 0% 0 0% 0%
20210910 19.19 21.11 19.19 21.11 10.01% 2.18% 0% 118009 2.438 106.18 20.66 0% 0 0% 0 0% 0 0% 0%
20210909 19.34 19.44 19.1 19.19 -0.78% -0.36% 0% 21039 0.4052 19.62 19.26 0% 0 0% 0 0% 0 0% 0%
20210908 19.66 19.86 19.22 19.34 -2.13% -0.51% 0% 31214 0.6069 26.92 19.44 0% 0 0% 0 0% 0 0% 0%
20210907 20.16 20.16 19.65 19.76 -1.4% -0.25% 0% 26955 0.534 21.64 19.81 0% 0 0% 0 0% 0 0% 0%
20210906 19.92 20.18 19.68 20.04 0.96% 0.15% 0% 25725 0.5148 18.77 20.01 0% 0 0% 0 0% 0 0% 0%
20210729 23.22 24.05 22.18 23.72 -2.23% 3.45% 0% 180458 4.1373 132.6 22.93 0% 0 0% 0 0% 0 0% 0%
20210728 25.1 25.6 24.26 24.26 -9.98% -1.62% 0% 34597 0.8533 29.27 24.66 0% 0 0% 0 0% 0 0% 0%
20210727 25.59 26.95 24.63 26.95 10% 2.32% 0% 205095 5.4031 157.91 26.34 0% 0 0% 0 0% 0 0% 0%
20210726 27.97 27.97 23.55 24.5 -6.38% -1.84% 0% 196410 4.902 178.85 24.96 0% 0 0% 0 0% 0 0% 0%
20210723 26.17 26.17 24.5 26.17 10% 0.62% 0% 99842 2.5967 161.87 26.01 0% 0 0% 0 0% 0 0% 0%
20210722 23.79 23.79 23.79 23.79 9.99% 0% 0% 4813 0.1145 19.43 23.79 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