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. 605287
    4. 返回上一页 刷新
股票代码（例：sh605287）       418条   (进入股票专站) 股票成本分析
相关股票: 中国建筑  中国中铁  中国交建  中国铁建  中国能建  中国电建  四川路桥  中国中冶  中国化学  中材国际  深桑达Ａ  上海建工  金诚信  中国核建  鸿路钢构  隧道股份  陕建股份  浙江建投  中铝国际  太极实业  北方国际  中工国际  新疆交建  金 螳 螂  浙江交科  山东路桥  中钢国际  森特股份  华锡有色  江河集团  杭萧钢构  安徽建工  华图山鼎  海南发展  苏交科  亚厦股份  精工钢构  地铁设计  上海港湾  柏诚股份  节能铁汉  华电重工  浦东建设  
相关股吧: 601668股吧 601390股吧 601800股吧 601186股吧 601868股吧 601669股吧 600039股吧 601618股吧 601117股吧 600970股吧 000032股吧 600170股吧 603979股吧 601611股吧 002541股吧 600820股吧 600248股吧 002761股吧 601068股吧 600667股吧 000065股吧 002051股吧 002941股吧 002081股吧 002061股吧 000498股吧 000928股吧 603098股吧 600301股吧 601886股吧 600477股吧 600502股吧 300492股吧 002163股吧 300284股吧 002375股吧 600496股吧 003013股吧 605598股吧 601133股吧 300197股吧 601226股吧 600284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 17.95 18.16 17.87 18.13 1.51% 0.33% 0% 9888 0.1787 57.12 18.07 0% 0 0% 0 0% 0 0% 0%
20230927 17.66 18.08 17.45 17.86 1.13% 0% 0% 13800 0.2465 76.94 17.86 0% 0 0% 0 0% 0 0% 0%
20230926 17.4 17.8 17.4 17.66 0.91% 0.11% 0% 9350 0.1649 52.1 17.64 0% 0 0% 0 0% 0 0% 0%
20230925 17.63 17.83 17.45 17.5 -1.3% -0.4% 0% 18434 0.3238 95.88 17.57 0% 0 0% 0 0% 0 0% 0%
20230922 17.39 17.78 17.28 17.73 1.96% 0.97% 0% 14633 0.257 77.28 17.56 0% 0 0% 0 0% 0 0% 0%
20230921 17.57 17.77 17.36 17.39 -0.8% -0.74% 0% 12645 0.2215 66.36 17.52 0% 0 0% 0 0% 0 0% 0%
20230920 17.8 18.03 17.5 17.53 -1.96% -1.02% 0% 21473 0.3803 108.24 17.71 0% 0 0% 0 0% 0 0% 0%
20230919 18.01 18.29 17.8 17.88 -1.32% -0.67% 0% 11975 0.2155 56.29 18 0% 0 0% 0 0% 0 0% 0%
20230918 17.7 18.14 17.46 18.12 2.43% 1.34% 0% 13352 0.2388 59.91 17.88 0% 0 0% 0 0% 0 0% 0%
20230915 17.96 18 17.55 17.69 -1.06% -0.28% 0% 16587 0.2942 71.37 17.74 0% 0 0% 0 0% 0 0% 0%
20230914 18.35 18.36 17.77 17.88 -2.24% -0.39% 0% 15440 0.2772 65.58 17.95 0% 0 0% 0 0% 0 0% 0%
20230913 18.24 18.42 18.05 18.29 0.55% 0.16% 0% 13875 0.2533 54.68 18.26 0% 0 0% 0 0% 0 0% 0%
20230912 18.61 18.64 18.18 18.19 -2.26% -0.71% 0% 22318 0.4089 85.38 18.32 0% 0 0% 0 0% 0 0% 0%
20230911 18.58 18.77 18.56 18.61 -0.05% -0.27% 0% 16134 0.3011 60.84 18.66 0% 0 0% 0 0% 0 0% 0%
20230908 18.63 18.68 18.45 18.62 -0.16% 0.27% 0% 17875 0.332 62.69 18.57 0% 0 0% 0 0% 0 0% 0%
20230907 18.88 18.93 18.6 18.65 -1.58% -0.32% 0% 19244 0.3601 68.13 18.71 0% 0 0% 0 0% 0 0% 0%
20230906 18.6 19.07 18.51 18.95 1.66% 0.37% 0% 34717 0.6556 124.09 18.88 0% 0 0% 0 0% 0 0% 0%
20230905 19 19 18.56 18.64 -1.48% 0% 0% 15905 0.2965 60.35 18.64 0% 0 0% 0 0% 0 0% 0%
20230904 18.68 19.18 18.65 18.92 1.01% -0.16% 0% 18246 0.3457 67.91 18.95 0% 0 0% 0 0% 0 0% 0%
20230901 18.69 19.1 18.56 18.73 0.05% -0.05% 0% 20222 0.3789 66.98 18.74 0% 0 0% 0 0% 0 0% 0%
20230831 18.93 19.68 18.41 18.72 0.38% -1.53% 0% 34268 0.6513 101.06 19.01 0% 0 0% 0 0% 0 0% 0%
20230830 18.77 19.06 18.49 18.65 -0.53% -0.8% 0% 15805 0.2971 49.34 18.8 0% 0 0% 0 0% 0 0% 0%
20230829 18.11 18.77 18.08 18.75 3.48% 0.97% 0% 21889 0.4064 62.42 18.57 0% 0 0% 0 0% 0 0% 0%
20230828 18.08 18.65 17.86 18.12 3.96% -0.82% 0% 27416 0.5009 75.51 18.27 0% 0 0% 0 0% 0 0% 0%
20230825 17.4 17.76 17.4 17.43 -0.4% -0.68% 0% 13345 0.2342 45.57 17.55 0% 0 0% 0 0% 0 0% 0%
20230824 18.07 18.1 17.45 17.5 -3.31% -0.79% 0% 22307 0.3936 75.63 17.64 0% 0 0% 0 0% 0 0% 0%
20230823 18.25 18.38 18 18.1 -1.52% -0.17% 0% 18328 0.3322 64.61 18.13 0% 0 0% 0 0% 0 0% 0%
20230822 18.6 18.8 18.03 18.38 -0.43% 0.16% 0% 29579 0.5429 107.07 18.35 0% 0 0% 0 0% 0 0% 0%
20230821 19.2 19.2 18.44 18.46 -3.95% -1.07% 0% 49790 0.9291 193.39 18.66 0% 0 0% 0 0% 0 0% 0%
20230818 18.19 19.33 18.1 19.22 6.19% 1.05% 0% 62244 1.1837 272.14 19.02 0% 0 0% 0 0% 0 0% 0%
20230817 18.12 18.18 17.72 18.1 0.56% 0.72% 0% 14346 0.2578 71.43 17.97 0% 0 0% 0 0% 0 0% 0%
20230816 17.92 18.2 17.85 18 0% -0.11% 0% 12177 0.2194 56.63 18.02 0% 0 0% 0 0% 0 0% 0%
20230815 18.19 18.24 17.86 18 -1.21% 0.06% 0% 11870 0.2136 49.52 17.99 0% 0 0% 0 0% 0 0% 0%
20230814 17.9 18.24 17.83 18.22 1.22% 0.94% 0% 19382 0.3498 68.76 18.05 0% 0 0% 0 0% 0 0% 0%
20230811 18.27 18.59 17.99 18 -1.48% -1.04% 0% 22045 0.401 64.56 18.19 0% 0 0% 0 0% 0 0% 0%
20230810 18.42 18.66 18.17 18.27 -1.51% -0.16% 0% 17675 0.3235 48.04 18.3 0% 0 0% 0 0% 0 0% 0%
20230809 18.5 18.75 18.42 18.55 -0.38% -0.16% 0% 13635 0.2533 31.95 18.58 0% 0 0% 0 0% 0 0% 0%
20230808 18.93 18.93 18.52 18.62 -0.8% -0.37% 0% 14797 0.2766 26.71 18.69 0% 0 0% 0 0% 0 0% 0%
20230807 19.06 19.18 18.72 18.77 -1.93% -0.37% 0% 26435 0.498 42.13 18.84 0% 0 0% 0 0% 0 0% 0%
20230804 19.44 19.44 19.08 19.14 -0.73% -0.42% 0% 22476 0.432 35.47 19.22 0% 0 0% 0 0% 0 0% 0%
20230803 19.11 19.5 18.98 19.28 0.47% 0.31% 0% 27055 0.52 43.79 19.22 0% 0 0% 0 0% 0 0% 0%
20230802 19.39 19.66 19.01 19.19 -0.21% -0.78% 0% 34023 0.6581 57.19 19.34 0% 0 0% 0 0% 0 0% 0%
20230801 19.5 20.25 19.19 19.23 -1.54% -1.28% 0% 49976 0.9734 88.37 19.48 0% 0 0% 0 0% 0 0% 0%
20230731 19.07 19.69 19 19.53 1.35% 0.72% 0% 73165 1.4189 139.56 19.39 0% 0 0% 0 0% 0 0% 0%
20230728 19.41 19.89 19.23 19.27 -0.41% -0.62% 0% 50978 0.9887 110.7 19.39 0% 0 0% 0 0% 0 0% 0%
20230727 19.24 20.09 19.05 19.35 -0.46% -0.97% 0% 78061 1.5251 188.66 19.54 0% 0 0% 0 0% 0 0% 0%
20230726 19.84 20.1 19.22 19.44 -0.61% -1.17% 0% 126729 2.4924 367.99 19.67 0% 0 0% 0 0% 0 0% 0%
20230725 17.78 19.56 17.78 19.56 10.01% 3.6% 0% 92097 1.7391 382.87 18.88 0% 0 0% 0 0% 0 0% 0%
20230724 18 18.25 17.5 17.78 2.42% -0.5% 0% 47877 0.8556 279.05 17.87 0% 0 0% 0 0% 0 0% 0%
20230721 17.33 17.41 17.16 17.36 0.35% 0.23% 0% 8428 0.146 57.88 17.32 0% 0 0% 0 0% 0 0% 0%
20230720 17.6 17.6 17.21 17.3 -1.09% -0.4% 0% 9247 0.1606 62.43 17.37 0% 0 0% 0 0% 0 0% 0%
20230719 17.25 17.55 17.25 17.49 0.46% 0.34% 0% 9160 0.1597 62.49 17.43 0% 0 0% 0 0% 0 0% 0%
20230718 17.33 17.46 17.24 17.41 0.23% 0.17% 0% 9269 0.1611 63.42 17.38 0% 0 0% 0 0% 0 0% 0%
20230717 17.3 17.48 17.19 17.37 0.12% 0.29% 0% 13444 0.2329 89.52 17.32 0% 0 0% 0 0% 0 0% 0%
20230714 17.4 17.45 17.17 17.35 0.35% 0.17% 0% 10230 0.1772 66.58 17.32 0% 0 0% 0 0% 0 0% 0%
20230713 17 17.38 16.8 17.29 2.31% 0.23% 0% 15669 0.2703 101.97 17.25 0% 0 0% 0 0% 0 0% 0%
20230712 16.88 17.13 16.77 16.9 0.12% -0.65% 0% 13968 0.2376 104.3 17.01 0% 0 0% 0 0% 0 0% 0%
20230711 17.07 17.08 16.76 16.88 -0.41% 0.24% 0% 13133 0.2212 88.98 16.84 0% 0 0% 0 0% 0 0% 0%
20230710 17.12 17.12 16.78 16.95 -0.41% 0.41% 0% 16104 0.2719 124.96 16.88 0% 0 0% 0 0% 0 0% 0%
20230707 24.02 24.24 24.02 24.03 -0.29% -0.33% 0% 7623 0.1838 88.45 24.11 0% 0 0% 0 0% 0 0% 0%
20230706 24.15 24.31 24.01 24.1 -0.21% -0.12% 0% 5859 0.1414 59.73 24.13 0% 0 0% 0 0% 0 0% 0%
20230705 24.35 24.35 24.05 24.15 -0.82% -0.25% 0% 5176 0.1253 61.99 24.21 0% 0 0% 0 0% 0 0% 0%
20230704 24.25 24.49 24.01 24.35 0.79% 0.54% 0% 7482 0.1812 73.16 24.22 0% 0 0% 0 0% 0 0% 0%
20230703 23.87 24.25 23.7 24.16 1.94% 0.21% 0% 10060 0.2425 98.55 24.11 0% 0 0% 0 0% 0 0% 0%
20230630 23.68 23.78 23.52 23.7 0.55% 0.08% 0% 6317 0.1496 63.12 23.68 0% 0 0% 0 0% 0 0% 0%
20230629 23.27 23.62 23.15 23.57 1.25% 0.51% 0% 6085 0.1427 60.62 23.45 0% 0 0% 0 0% 0 0% 0%
20230628 23.02 23.29 22.8 23.28 0.78% 0.74% 0% 7525 0.1739 72.92 23.11 0% 0 0% 0 0% 0 0% 0%
20230627 22.61 23.17 22.59 23.1 2.21% 0.39% 0% 7115 0.1637 65.1 23.01 0% 0 0% 0 0% 0 0% 0%
20230626 22.81 22.87 22.6 22.6 -1.53% -0.44% 0% 7937 0.1802 69.9 22.7 0% 0 0% 0 0% 0 0% 0%
20230621 23.17 23.17 22.76 22.95 -0.22% -0.3% 0% 6374 0.1467 55.46 23.02 0% 0 0% 0 0% 0 0% 0%
20230620 23.22 23.29 22.94 23 -0.95% -0.22% 0% 5467 0.126 49.54 23.05 0% 0 0% 0 0% 0 0% 0%
20230619 23.59 23.7 23.13 23.22 -1.57% -0.17% 0% 7615 0.1771 69.44 23.26 0% 0 0% 0 0% 0 0% 0%
20230616 23.55 23.78 23.39 23.59 0.6% -0.04% 0% 5767 0.1361 54.2 23.6 0% 0 0% 0 0% 0 0% 0%
20230615 23.48 23.59 23.25 23.45 0.13% 0.04% 0% 4962 0.1163 45.81 23.44 0% 0 0% 0 0% 0 0% 0%
20230614 23.59 23.69 23.36 23.42 -0.76% -0.04% 0% 5492 0.1287 49.48 23.43 0% 0 0% 0 0% 0 0% 0%
20230613 23.6 23.76 23.44 23.6 -0.76% 0.21% 0% 7530 0.1773 68.17 23.55 0% 0 0% 0 0% 0 0% 0%
20230612 23.99 23.99 23.27 23.78 -0.88% 1.15% 0% 9876 0.2322 90.25 23.51 0% 0 0% 0 0% 0 0% 0%
20230609 24.54 24.54 23.86 23.99 -1.8% -0.54% 0% 9362 0.2258 92.41 24.12 0% 0 0% 0 0% 0 0% 0%
20230608 23.99 24.56 23.81 24.43 2.22% 0.62% 0% 10800 0.2622 111.46 24.28 0% 0 0% 0 0% 0 0% 0%
20230607 23.96 24.03 23.83 23.9 -0.21% -0.08% 0% 3336 0.0798 34.99 23.92 0% 0 0% 0 0% 0 0% 0%
20230606 24.22 24.33 23.92 23.95 -1.03% -0.66% 0% 5839 0.1408 57.22 24.11 0% 0 0% 0 0% 0 0% 0%
20230605 24.27 24.41 24 24.2 -0.49% 0.21% 0% 7404 0.1788 71.84 24.15 0% 0 0% 0 0% 0 0% 0%
20230602 24.08 24.4 23.96 24.32 1.54% 0.45% 0% 8729 0.2113 86.49 24.21 0% 0 0% 0 0% 0 0% 0%
20230601 24.23 24.23 23.81 23.95 -1.68% -0.13% 0% 10845 0.2601 128.92 23.98 0% 0 0% 0 0% 0 0% 0%
20230531 24.63 24.67 24.29 24.36 -0.49% -0.2% 0% 6764 0.1651 83.27 24.41 0% 0 0% 0 0% 0 0% 0%
20230530 24.38 24.77 24.35 24.48 0.62% -0.45% 0% 6645 0.1634 68.84 24.59 0% 0 0% 0 0% 0 0% 0%
20230529 24.81 24.81 24.29 24.33 -1.7% -0.69% 0% 6200 0.1519 61.46 24.5 0% 0 0% 0 0% 0 0% 0%
20230526 24.79 24.88 24.42 24.75 0.16% 0.28% 0% 6078 0.15 60.92 24.68 0% 0 0% 0 0% 0 0% 0%
20230525 24.79 24.89 24.48 24.71 -0.2% 0.2% 0% 5734 0.1414 53.67 24.66 0% 0 0% 0 0% 0 0% 0%
20230524 24.64 24.96 24.41 24.76 0.32% 0.08% 0% 7951 0.1967 70.18 24.74 0% 0 0% 0 0% 0 0% 0%
20230523 24.8 25.06 24.67 24.68 -0.44% -0.76% 0% 7375 0.1834 57.04 24.87 0% 0 0% 0 0% 0 0% 0%
20230522 24.71 24.89 24.68 24.79 -0.28% 0.12% 0% 4625 0.1145 30.08 24.76 0% 0 0% 0 0% 0 0% 0%
20230519 25.15 25.31 24.66 24.86 -1.62% 0.2% 0% 8096 0.2009 40.25 24.81 0% 0 0% 0 0% 0 0% 0%
20230518 25.03 25.33 24.83 25.27 1.24% 0.36% 0% 8287 0.2087 41.45 25.18 0% 0 0% 0 0% 0 0% 0%
20230517 24.89 25.15 24.73 24.96 0.2% 0.2% 0% 6211 0.1547 30.66 24.91 0% 0 0% 0 0% 0 0% 0%
20230516 24.9 25.08 24.7 24.91 -0.48% 0.28% 0% 7637 0.1897 37.55 24.84 0% 0 0% 0 0% 0 0% 0%
20230515 24.87 25.19 24.63 25.03 0.32% 0.56% 0% 5726 0.1425 28.77 24.89 0% 0 0% 0 0% 0 0% 0%
20230510 24.8 25.22 24.7 24.85 -0.32% -0.08% 0% 11124 0.2767 57.14 24.87 0% 0 0% 0 0% 0 0% 0%
20230509 25.52 25.75 24.93 24.93 -2.62% -1.27% 0% 14553 0.3675 76.6 25.25 0% 0 0% 0 0% 0 0% 0%
20230508 25.24 25.96 25.24 25.6 1.55% 0.04% 0% 26558 0.6796 148.39 25.59 0% 0 0% 0 0% 0 0% 0%
20230505 25.1 25.5 24.83 25.21 0.6% 0.28% 0% 30938 0.7779 193.21 25.14 0% 0 0% 0 0% 0 0% 0%
20230504 24.03 25.4 24.01 25.06 8.16% 0.6% 0% 51517 1.2835 370.2 24.91 0% 0 0% 0 0% 0 0% 0%
20230428 22.14 23.23 22.14 23.17 3.62% 1.09% 0% 9244 0.2119 91.33 22.92 0% 0 0% 0 0% 0 0% 0%
20230427 22.6 22.75 22.25 22.36 -0.4% -0.62% 0% 8667 0.195 87.16 22.5 0% 0 0% 0 0% 0 0% 0%
20230426 22.19 22.68 22.01 22.45 2% 0.18% 0% 5012 0.1123 49.15 22.41 0% 0 0% 0 0% 0 0% 0%
20230425 22.55 22.55 21.73 22.01 -1.57% -0.45% 0% 7159 0.1583 68 22.11 0% 0 0% 0 0% 0 0% 0%
20230424 22.15 22.46 21.9 22.36 0.27% 0.58% 0% 6888 0.1531 65.07 22.23 0% 0 0% 0 0% 0 0% 0%
20230421 22.85 22.93 22.3 22.3 -2.11% -0.98% 0% 6550 0.1475 60.79 22.52 0% 0 0% 0 0% 0 0% 0%
20230420 22.81 22.95 22.48 22.78 -0.26% 0.57% 0% 5400 0.1223 49.32 22.65 0% 0 0% 0 0% 0 0% 0%
20230419 23.16 23.16 22.8 22.84 -0.91% -0.31% 0% 4700 0.1077 41.71 22.91 0% 0 0% 0 0% 0 0% 0%
20230418 23.16 23.38 22.96 23.05 -0.99% -0.13% 0% 6691 0.1544 54.82 23.08 0% 0 0% 0 0% 0 0% 0%
20230417 23.13 23.39 23.11 23.28 0.61% 0.04% 0% 6085 0.1416 49.41 23.27 0% 0 0% 0 0% 0 0% 0%
20230414 23.22 23.35 23.08 23.14 -0.39% -0.22% 0% 5036 0.1168 39.15 23.19 0% 0 0% 0 0% 0 0% 0%
20230413 22.97 23.33 22.82 23.23 1.13% 0.74% 0% 8992 0.2074 68.83 23.06 0% 0 0% 0 0% 0 0% 0%
20230412 22.93 23 22.66 22.97 0.61% 0.61% 0% 6768 0.1545 53.53 22.83 0% 0 0% 0 0% 0 0% 0%
20230411 23.14 23.14 22.72 22.83 -1.25% 0% 0% 6457 0.1474 52.17 22.83 0% 0 0% 0 0% 0 0% 0%
20230410 23.13 23.35 22.97 23.12 -0.69% -0.09% 0% 8011 0.1854 64.07 23.14 0% 0 0% 0 0% 0 0% 0%
20230407 23.32 23.4 23.19 23.28 -0.43% 0% 0% 5669 0.132 46.76 23.28 0% 0 0% 0 0% 0 0% 0%
20230406 23.5 23.62 23.36 23.38 -1.23% -0.3% 0% 4614 0.1082 38.02 23.45 0% 0 0% 0 0% 0 0% 0%
20230404 23.88 24.07 23.55 23.67 -1.29% -0.21% 0% 6995 0.1659 58.98 23.72 0% 0 0% 0 0% 0 0% 0%
20230403 23.79 24.17 23.79 23.98 0.08% -0.08% 0% 8704 0.2089 78.99 24 0% 0 0% 0 0% 0 0% 0%
20230331 24.47 24.47 23.86 23.96 -0.91% -0.13% 0% 8294 0.199 73.18 23.99 0% 0 0% 0 0% 0 0% 0%
20230330 24.43 24.52 24 24.18 -1.47% 0% 0% 6190 0.1497 56.89 24.18 0% 0 0% 0 0% 0 0% 0%
20230329 24.82 24.88 24.35 24.54 -0.85% 0.04% 0% 4419 0.1084 41.51 24.53 0% 0 0% 0 0% 0 0% 0%
20230328 25.1 25.2 24.73 24.75 -1.43% -0.6% 0% 4409 0.1098 40.55 24.9 0% 0 0% 0 0% 0 0% 0%
20230327 24.95 25.39 24.62 25.11 0.52% 0.52% 0% 9475 0.2367 83.01 24.98 0% 0 0% 0 0% 0 0% 0%
20230324 25.35 25.35 24.91 24.98 -0.87% -0.08% 0% 5587 0.1397 48.64 25 0% 0 0% 0 0% 0 0% 0%
20230323 24.92 25.28 24.74 25.2 1.53% 0.6% 0% 9440 0.2365 91.54 25.05 0% 0 0% 0 0% 0 0% 0%
20230322 24.99 25.2 24.75 24.82 -0.16% -0.52% 0% 7098 0.1771 60.8 24.95 0% 0 0% 0 0% 0 0% 0%
20230321 24.76 24.9 24.48 24.86 0.81% 0.32% 0% 6013 0.149 51.31 24.78 0% 0 0% 0 0% 0 0% 0%
20230320 24.58 24.98 24.32 24.66 1.02% -0.48% 0% 11362 0.2815 95.85 24.78 0% 0 0% 0 0% 0 0% 0%
20230317 24.14 24.61 24.14 24.41 1.16% -0.29% 0% 5617 0.1375 48.22 24.48 0% 0 0% 0 0% 0 0% 0%
20230316 24.82 24.85 24.07 24.13 -2.47% -1.07% 0% 6244 0.1523 54.07 24.39 0% 0 0% 0 0% 0 0% 0%
20230315 24.23 24.83 24.15 24.74 2.87% 0.53% 0% 8983 0.2211 76.76 24.61 0% 0 0% 0 0% 0 0% 0%
20230314 24.9 24.9 23.9 24.05 -3.49% -0.7% 0% 11595 0.2808 100.04 24.22 0% 0 0% 0 0% 0 0% 0%
20230313 24.49 25 24.49 24.92 1.38% 0.36% 0% 11285 0.2802 104.01 24.83 0% 0 0% 0 0% 0 0% 0%
20230310 24.88 24.95 24.5 24.58 -1.8% -0.49% 0% 7297 0.1802 69.5 24.7 0% 0 0% 0 0% 0 0% 0%
20230309 24.92 25.07 24.67 25.03 0.28% 0.56% 0% 10791 0.2686 103.67 24.89 0% 0 0% 0 0% 0 0% 0%
20230308 24.66 24.96 24.42 24.96 1.84% 0.89% 0% 8305 0.2055 79.19 24.74 0% 0 0% 0 0% 0 0% 0%
20230307 24.87 25 24.5 24.51 -1.41% -1.13% 0% 7415 0.1838 71.33 24.79 0% 0 0% 0 0% 0 0% 0%
20230306 24.74 24.88 24.6 24.86 0.49% 0.36% 0% 8109 0.2009 76.54 24.77 0% 0 0% 0 0% 0 0% 0%
20230303 24.59 24.78 24.56 24.74 0.69% 0.24% 0% 6512 0.1607 59.65 24.68 0% 0 0% 0 0% 0 0% 0%
20230302 24.7 24.73 24.52 24.57 0.04% -0.28% 0% 6218 0.1532 55.73 24.64 0% 0 0% 0 0% 0 0% 0%
20230301 24.57 24.6 24.4 24.56 -0.12% 0.2% 0% 6227 0.1526 53.48 24.51 0% 0 0% 0 0% 0 0% 0%
20230228 24.24 24.63 24.22 24.59 1.78% 0.7% 0% 6678 0.1631 55.46 24.42 0% 0 0% 0 0% 0 0% 0%
20230227 24.49 24.6 24.16 24.16 -1.39% -0.62% 0% 5359 0.1303 41.4 24.31 0% 0 0% 0 0% 0 0% 0%
20230224 24.63 24.89 24.42 24.5 -0.41% -0.61% 0% 6446 0.1589 50.43 24.65 0% 0 0% 0 0% 0 0% 0%
20230223 24.52 24.74 24.45 24.6 0.82% -0.12% 0% 7601 0.1872 59.7 24.63 0% 0 0% 0 0% 0 0% 0%
20230222 24.49 24.49 24.22 24.4 -0.25% 0.29% 0% 5618 0.1367 44.32 24.33 0% 0 0% 0 0% 0 0% 0%
20230221 24.43 24.62 24.22 24.46 0.25% 0.04% 0% 6678 0.1633 54.36 24.45 0% 0 0% 0 0% 0 0% 0%
20230220 24.26 24.58 24.14 24.4 0.83% 0.21% 0% 7937 0.1933 67.35 24.35 0% 0 0% 0 0% 0 0% 0%
20230217 24.28 24.62 24.13 24.2 -0.33% -0.7% 0% 6663 0.1624 57.78 24.37 0% 0 0% 0 0% 0 0% 0%
20230216 24.63 24.88 24.13 24.28 -1.66% -1.54% 0% 8051 0.1985 71.2 24.66 0% 0 0% 0 0% 0 0% 0%
20230215 24.72 24.92 24.62 24.69 -0.64% -0.12% 0% 6621 0.1637 61.92 24.72 0% 0 0% 0 0% 0 0% 0%
20230214 24.73 24.91 24.71 24.85 0.65% 0% 0% 6821 0.1695 64.48 24.85 0% 0 0% 0 0% 0 0% 0%
20230213 24.53 24.7 24.38 24.69 0.65% 0.16% 0% 5196 0.1281 52.61 24.65 0% 0 0% 0 0% 0 0% 0%
20230210 24.5 24.75 24.46 24.53 0.08% -0.24% 0% 4978 0.1224 48.58 24.59 0% 0 0% 0 0% 0 0% 0%
20230209 24.53 24.63 24.31 24.51 0.12% -0.04% 0% 6195 0.1519 60.93 24.52 0% 0 0% 0 0% 0 0% 0%
20230208 24.67 24.88 24.47 24.48 -0.85% -0.57% 0% 4883 0.1202 50.75 24.62 0% 0 0% 0 0% 0 0% 0%
20230207 24.79 24.8 24.53 24.69 -0.36% 0.08% 0% 5484 0.1353 57.12 24.67 0% 0 0% 0 0% 0 0% 0%
20230206 24.3 24.88 24.21 24.78 1.89% 0.28% 0% 10199 0.252 105.03 24.71 0% 0 0% 0 0% 0 0% 0%
20230203 24.69 24.69 24.11 24.32 -1.34% -0.16% 0% 5615 0.1368 57.29 24.36 0% 0 0% 0 0% 0 0% 0%
20230202 24.49 24.75 24.36 24.65 0.74% 0.37% 0% 7064 0.1735 76.07 24.56 0% 0 0% 0 0% 0 0% 0%
20230201 24.22 24.5 24.01 24.47 1.2% 0.41% 0% 7899 0.1925 87.35 24.37 0% 0 0% 0 0% 0 0% 0%
20230131 24.22 24.23 23.85 24.18 -0.21% 0.37% 0% 5596 0.1348 63.45 24.09 0% 0 0% 0 0% 0 0% 0%
20230130 23.83 24.27 23.83 24.23 2.02% 0.5% 0% 9493 0.2289 112.63 24.11 0% 0 0% 0 0% 0 0% 0%
20230120 23.82 23.88 23.62 23.75 -0.13% 0.08% 0% 4281 0.1016 51.21 23.73 0% 0 0% 0 0% 0 0% 0%
20230119 23.59 23.82 23.58 23.78 0.46% 0.3% 0% 4500 0.1067 71.41 23.71 0% 0 0% 0 0% 0 0% 0%
20230118 23.35 23.75 23.35 23.67 0.94% 0.08% 0% 5860 0.1386 62.31 23.65 0% 0 0% 0 0% 0 0% 0%
20230117 23.19 23.62 23.19 23.45 0.9% -0.17% 0% 7020 0.1649 68.91 23.49 0% 0 0% 0 0% 0 0% 0%
20230116 23.47 23.62 23.1 23.24 0.82% -0.6% 0% 10214 0.2388 95.64 23.38 0% 0 0% 0 0% 0 0% 0%
20230113 22.8 23.07 22.77 23.05 1.05% 0.57% 0% 3272 0.075 32.59 22.92 0% 0 0% 0 0% 0 0% 0%
20230112 22.95 22.99 22.7 22.81 -0.52% -0.22% 0% 2892 0.0661 28.75 22.86 0% 0 0% 0 0% 0 0% 0%
20230111 23.01 23.37 22.92 22.93 -0.48% -0.82% 0% 4032 0.0932 40.37 23.12 0% 0 0% 0 0% 0 0% 0%
20230110 23.12 23.27 23 23.04 -0.6% -0.22% 0% 3538 0.0817 34.64 23.09 0% 0 0% 0 0% 0 0% 0%
20230109 22.77 23.33 22.77 23.18 1.09% 0.3% 0% 5964 0.1378 58.26 23.11 0% 0 0% 0 0% 0 0% 0%
20230106 23 23.2 22.8 22.93 0.53% -0.13% 0% 5174 0.1188 53.23 22.96 0% 0 0% 0 0% 0 0% 0%
20230105 22.97 23.05 22.76 22.81 -0.7% -0.35% 0% 4731 0.1083 52.92 22.89 0% 0 0% 0 0% 0 0% 0%
20230104 22.68 23.1 22.58 22.97 1.32% 0.09% 0% 6419 0.1473 76.13 22.95 0% 0 0% 0 0% 0 0% 0%
20230103 22.2 22.82 22.2 22.67 1.25% 0.13% 0% 5128 0.1161 67.26 22.64 0% 0 0% 0 0% 0 0% 0%
20221230 22.17 22.45 22.05 22.39 0.72% 0.36% 0% 3685 0.0822 50.51 22.31 0% 0 0% 0 0% 0 0% 0%
20221229 22.3 22.43 22.17 22.23 -0.49% -0.31% 0% 3251 0.0725 43.52 22.3 0% 0 0% 0 0% 0 0% 0%
20221228 22.63 22.74 22.2 22.34 -1.89% -0.27% 0% 4366 0.0978 60.11 22.4 0% 0 0% 0 0% 0 0% 0%
20221227 22.56 22.81 22.54 22.77 0.89% 0.22% 0% 4727 0.1074 64.82 22.72 0% 0 0% 0 0% 0 0% 0%
20221226 22.39 22.74 22.35 22.57 0.53% 0.22% 0% 3077 0.0693 42.99 22.52 0% 0 0% 0 0% 0 0% 0%
20221223 22.51 22.72 22.27 22.45 -0.53% -0.04% 0% 4840 0.1087 64.44 22.46 0% 0 0% 0 0% 0 0% 0%
20221222 22.87 22.9 22.41 22.57 -0.7% -0.35% 0% 4146 0.0939 52.64 22.65 0% 0 0% 0 0% 0 0% 0%
20221221 22.94 22.95 22.56 22.73 -0.66% 0.09% 0% 4870 0.1106 55.68 22.71 0% 0 0% 0 0% 0 0% 0%
20221220 22.46 23 22.46 22.88 -0.22% 0.35% 0% 4562 0.104 48.76 22.8 0% 0 0% 0 0% 0 0% 0%
20221219 23.99 23.99 22.85 22.93 -1.97% -0.91% 0% 6344 0.1468 63.02 23.14 0% 0 0% 0 0% 0 0% 0%
20221216 23.27 23.77 23.2 23.39 -1.39% -0.09% 0% 7263 0.17 67.24 23.41 0% 0 0% 0 0% 0 0% 0%
20221215 23.87 23.87 23.5 23.72 0.13% 0% 0% 2799 0.0664 24.69 23.72 0% 0 0% 0 0% 0 0% 0%
20221214 24.01 24.02 23.58 23.69 -1.46% -0.29% 0% 6840 0.1625 42.04 23.76 0% 0 0% 0 0% 0 0% 0%
20221213 24 24.22 23.8 24.04 0% -0.12% 0% 4263 0.1026 31.09 24.07 0% 0 0% 0 0% 0 0% 0%
20221212 24.52 24.6 24.03 24.04 -1.92% -0.78% 0% 7292 0.1767 49.08 24.23 0% 0 0% 0 0% 0 0% 0%
20221209 24.52 24.65 24.38 24.51 0.16% 0.08% 0% 5071 0.1242 33.8 24.49 0% 0 0% 0 0% 0 0% 0%
20221208 24.93 24.93 24.41 24.47 -0.2% -0.57% 0% 9315 0.2292 60.35 24.61 0% 0 0% 0 0% 0 0% 0%
20221207 24.72 24.72 24.39 24.52 -0.81% 0.04% 0% 8401 0.2059 53.24 24.51 0% 0 0% 0 0% 0 0% 0%
20221206 24.99 25.16 24.6 24.72 -1.36% -0.48% 0% 9105 0.2262 56.85 24.84 0% 0 0% 0 0% 0 0% 0%
20221205 24.9 25.14 24.82 25.06 0.28% 0.28% 0% 9564 0.239 58.17 24.99 0% 0 0% 0 0% 0 0% 0%
20221202 24.99 25.09 24.91 24.99 -0.04% -0.04% 0% 6939 0.1735 42.27 25 0% 0 0% 0 0% 0 0% 0%
20221201 24.97 25.31 24.87 25 -0.04% -0.2% 0% 12076 0.3025 73.2 25.05 0% 0 0% 0 0% 0 0% 0%
20221130 25.25 25.53 24.98 25.01 0% -0.75% 0% 15676 0.3951 96.97 25.2 0% 0 0% 0 0% 0 0% 0%
20221129 24.64 25.19 24.6 25.01 2.58% 0% 0% 16376 0.4096 103.42 25.01 0% 0 0% 0 0% 0 0% 0%
20221128 24.61 24.79 24.26 24.38 -1.85% -0.16% 0% 8578 0.2095 72.42 24.42 0% 0 0% 0 0% 0 0% 0%
20221125 24.96 24.96 24.6 24.84 -0.12% 0.16% 0% 8203 0.2034 47.06 24.8 0% 0 0% 0 0% 0 0% 0%
20221124 24.42 25.09 24.42 24.87 2.05% 0.2% 0% 12380 0.3073 61.8 24.82 0% 0 0% 0 0% 0 0% 0%
20221123 24.67 24.9 24.27 24.37 -2.32% -0.61% 0% 12996 0.3187 60.95 24.52 0% 0 0% 0 0% 0 0% 0%
20221122 24.73 25.5 24.56 24.95 0.85% 0.04% 0% 13172 0.3285 65.47 24.94 0% 0 0% 0 0% 0 0% 0%
20221121 24.74 24.95 24.49 24.74 -0.44% 0.2% 0% 8837 0.2182 44.38 24.69 0% 0 0% 0 0% 0 0% 0%
20221118 24.66 25.19 24.42 24.85 1.14% -0.28% 0% 12632 0.3148 62.62 24.92 0% 0 0% 0 0% 0 0% 0%
20221117 24.84 24.84 24.42 24.57 -1.13% 0% 0% 8177 0.2009 39.64 24.57 0% 0 0% 0 0% 0 0% 0%
20221116 24.71 25.05 24.56 24.85 0.2% 0.28% 0% 10912 0.2704 51.89 24.78 0% 0 0% 0 0% 0 0% 0%
20221115 25 25.2 24.65 24.8 0.32% -0.08% 0% 12790 0.3175 58.56 24.82 0% 0 0% 0 0% 0 0% 0%
20221114 25.55 25.83 24.66 24.72 -2.06% -2.06% 0% 24560 0.6198 112.6 25.24 0% 0 0% 0 0% 0 0% 0%
20221111 24.11 25.5 24.11 25.24 2.81% 1.57% 0% 32018 0.7958 146.94 24.85 0% 0 0% 0 0% 0 0% 0%
20221110 23.36 25.5 22.9 24.55 4.82% 1.78% 0% 25469 0.6142 124.27 24.12 0% 0 0% 0 0% 0 0% 0%
20221109 23.6 23.72 23.39 23.42 -0.76% -0.3% 0% 6470 0.152 32.75 23.49 0% 0 0% 0 0% 0 0% 0%
20221108 23.45 23.67 23.33 23.6 0.25% 0.43% 0% 9197 0.2161 42.62 23.5 0% 0 0% 0 0% 0 0% 0%
20221107 23.59 23.76 23.3 23.54 0.81% 0.09% 0% 12942 0.3044 57.15 23.52 0% 0 0% 0 0% 0 0% 0%
20221104 23.05 23.44 23.05 23.35 1.13% 0.34% 0% 13621 0.317 56.73 23.27 0% 0 0% 0 0% 0 0% 0%
20221103 23 23.36 22.53 23.09 -0.73% -0.04% 0% 14150 0.3269 57.79 23.1 0% 0 0% 0 0% 0 0% 0%
20221102 22.78 23.47 22.72 23.26 1.31% 0.91% 0% 17329 0.3995 67.23 23.05 0% 0 0% 0 0% 0 0% 0%
20221101 22.76 22.96 22.4 22.96 2.55% 0.7% 0% 14175 0.3232 51.58 22.8 0% 0 0% 0 0% 0 0% 0%
20221031 22.72 23.21 22.19 22.39 -1.54% -0.4% 0% 22426 0.5041 73.01 22.48 0% 0 0% 0 0% 0 0% 0%
20221028 24.2 24.2 22.74 22.74 -4.25% -2.28% 0% 15089 0.3511 46.29 23.27 0% 0 0% 0 0% 0 0% 0%
20221027 24.23 24.47 23.72 23.75 -2.94% -0.92% 0% 12330 0.2956 34.92 23.97 0% 0 0% 0 0% 0 0% 0%
20221026 23.4 24.63 23.39 24.47 4.48% 1.24% 0% 19253 0.4654 49.86 24.17 0% 0 0% 0 0% 0 0% 0%
20221025 24.2 24.38 23 23.42 -3.3% -0.38% 0% 16366 0.3847 35.85 23.51 0% 0 0% 0 0% 0 0% 0%
20221024 25.5 25.8 24.2 24.22 -5.8% -2.57% 0% 20554 0.511 43.27 24.86 0% 0 0% 0 0% 0 0% 0%
20221021 25.81 26.53 25.71 25.71 -1.53% -1.46% 0% 16586 0.4328 37.04 26.09 0% 0 0% 0 0% 0 0% 0%
20221020 25.97 26.18 25.4 26.11 0.15% 1.24% 0% 16729 0.4315 36.81 25.79 0% 0 0% 0 0% 0 0% 0%
20221019 26.54 26.57 25.8 26.07 -2.25% 0.08% 0% 18258 0.4756 39.8 26.05 0% 0 0% 0 0% 0 0% 0%
20221018 26.9 27.28 26.21 26.67 -3.79% -0.34% 0% 33987 0.9095 73.04 26.76 0% 0 0% 0 0% 0 0% 0%
20221017 26.2 27.87 25.38 27.72 4.56% 4.05% 0% 45105 1.2017 101.55 26.64 0% 0 0% 0 0% 0 0% 0%
20220720 24.81 24.81 24.51 24.71 -0.28% 0.28% 0% 3543 0.0873 28.91 24.64 0% 0 0% 0 0% 0 0% 0%
20220719 24.7 24.86 24.56 24.78 0.98% 0.16% 0% 4345 0.1075 35.85 24.74 0% 0 0% 0 0% 0 0% 0%
20220718 24.2 24.74 24.2 24.54 2.68% 0% 0% 4686 0.115 38.82 24.54 0% 0 0% 0 0% 0 0% 0%
20220715 24.82 24.82 23.88 23.9 -3.63% -0.71% 0% 6656 0.1602 57.23 24.07 0% 0 0% 0 0% 0 0% 0%
20220714 24.97 24.97 24.49 24.8 0.16% 0.49% 0% 3724 0.0919 35.2 24.68 0% 0 0% 0 0% 0 0% 0%
20220713 24 24.77 24 24.76 3.51% 0.65% 0% 6358 0.1564 59.7 24.6 0% 0 0% 0 0% 0 0% 0%
20220712 24.48 24.48 23.87 23.92 -1.85% -0.87% 0% 5231 0.1262 49.04 24.13 0% 0 0% 0 0% 0 0% 0%
20220711 24.5 24.64 24.2 24.37 -0.85% -0.04% 0% 3786 0.0923 35.52 24.38 0% 0 0% 0 0% 0 0% 0%
20220708 24.65 24.86 24.27 24.58 0.94% -0.32% 0% 3613 0.0891 33.84 24.66 0% 0 0% 0 0% 0 0% 0%
20220707 24.66 24.84 24.3 24.35 -1.93% -0.73% 0% 5973 0.1465 55.47 24.53 0% 0 0% 0 0% 0 0% 0%
20220706 24.49 24.92 24.49 24.83 1.02% 0.65% 0% 5400 0.1332 51.01 24.67 0% 0 0% 0 0% 0 0% 0%
20220705 24.78 25 24.3 24.58 -0.93% -0.16% 0% 4826 0.1188 42.41 24.62 0% 0 0% 0 0% 0 0% 0%
20220704 24.75 24.88 24.36 24.81 0% 1.02% 0% 3143 0.0772 26.7 24.56 0% 0 0% 0 0% 0 0% 0%
20220701 25.33 25.33 24.8 24.81 -1.59% -0.68% 0% 4347 0.1086 36.41 24.98 0% 0 0% 0 0% 0 0% 0%
20220630 25.06 25.38 24.84 25.21 1.04% 0.24% 0% 4369 0.1099 36.87 25.15 0% 0 0% 0 0% 0 0% 0%
20220629 25.2 25.34 24.91 24.95 -0.76% -0.64% 0% 5443 0.1367 47.68 25.11 0% 0 0% 0 0% 0 0% 0%
20220628 24.82 25.23 24.51 25.14 1.86% 0.84% 0% 5756 0.1435 50.87 24.93 0% 0 0% 0 0% 0 0% 0%
20220627 24.68 24.75 24.57 24.68 0.41% 0.12% 0% 2864 0.0706 24.9 24.65 0% 0 0% 0 0% 0 0% 0%
20220624 24.53 24.79 24.41 24.58 0.2% 0.08% 0% 3343 0.0821 27.78 24.56 0% 0 0% 0 0% 0 0% 0%
20220623 24.26 24.8 24.15 24.53 1.07% 0.29% 0% 2535 0.062 20.41 24.46 0% 0 0% 0 0% 0 0% 0%
20220622 24.88 25 24.26 24.27 -2.41% -0.98% 0% 3733 0.0915 30.37 24.51 0% 0 0% 0 0% 0 0% 0%
20220621 25.09 25.16 24.67 24.87 -0.8% -0.16% 0% 3597 0.0896 31.14 24.91 0% 0 0% 0 0% 0 0% 0%
20220620 24.3 25.26 24.3 25.07 3.85% 0.52% 0% 8845 0.2206 76.43 24.94 0% 0 0% 0 0% 0 0% 0%
20220617 24.4 24.4 23.72 24.14 -1.07% 0.21% 0% 4824 0.1162 39.11 24.09 0% 0 0% 0 0% 0 0% 0%
20220616 24.31 24.47 24.24 24.4 0.41% 0.25% 0% 3073 0.0748 24.92 24.34 0% 0 0% 0 0% 0 0% 0%
20220615 24.05 24.7 24.05 24.3 0.12% -0.49% 0% 5303 0.1295 40.06 24.42 0% 0 0% 0 0% 0 0% 0%
20220614 24.59 24.59 23.7 24.27 -0.9% 0.83% 0% 6098 0.1468 43.83 24.07 0% 0 0% 0 0% 0 0% 0%
20220613 24.76 25.09 24.12 24.49 -1.37% -0.41% 0% 5588 0.1374 38.42 24.59 0% 0 0% 0 0% 0 0% 0%
20220610 24.66 25 24.36 24.83 0.89% 0.24% 0% 4033 0.0999 26.13 24.77 0% 0 0% 0 0% 0 0% 0%
20220609 25.08 25.25 24.53 24.61 -2.73% -0.93% 0% 6034 0.1499 33.96 24.84 0% 0 0% 0 0% 0 0% 0%
20220608 25.93 25.93 24.91 25.3 -1.59% -0.2% 0% 6910 0.1752 37.03 25.35 0% 0 0% 0 0% 0 0% 0%
20220607 26.26 26.31 25.42 25.71 -1.64% -0.19% 0% 7383 0.1902 36.96 25.76 0% 0 0% 0 0% 0 0% 0%
20220606 25.42 26.17 25.39 26.14 2.83% 0.62% 0% 9655 0.2508 47.29 25.98 0% 0 0% 0 0% 0 0% 0%
20220602 25.32 25.5 25.15 25.42 -0.2% 0.39% 0% 5739 0.1453 27.78 25.32 0% 0 0% 0 0% 0 0% 0%
20220601 25.8 25.95 25.3 25.47 -1.28% -0.31% 0% 6591 0.1684 32.03 25.55 0% 0 0% 0 0% 0 0% 0%
20220531 26.04 26.05 25.39 25.8 -0.31% 0.78% 0% 8065 0.2065 39.59 25.6 0% 0 0% 0 0% 0 0% 0%
20220530 26.08 26.26 25.52 25.88 -1.11% 0.27% 0% 9566 0.2469 47.81 25.81 0% 0 0% 0 0% 0 0% 0%
20220527 25.65 26.5 25.61 26.17 0.35% 0.42% 0% 13513 0.3522 69.54 26.06 0% 0 0% 0 0% 0 0% 0%
20220526 25.8 27.53 25.8 26.08 1.2% -1.4% 0% 19528 0.5166 103.93 26.45 0% 0 0% 0 0% 0 0% 0%
20220525 25.67 26.09 25.38 25.77 -0.43% 0.12% 0% 11746 0.3024 61.82 25.74 0% 0 0% 0 0% 0 0% 0%
20220524 26.3 26.3 25.18 25.88 -0.77% 0.58% 0% 19365 0.4982 101.93 25.73 0% 0 0% 0 0% 0 0% 0%
20220523 25.61 26.18 25.4 26.08 2.07% 1.56% 0% 8216 0.211 44.06 25.68 0% 0 0% 0 0% 0 0% 0%
20220520 25.7 25.76 25.22 25.55 0.04% 0.27% 0% 6111 0.1557 33.37 25.48 0% 0 0% 0 0% 0 0% 0%
20220519 25.67 25.73 25.05 25.54 -0.85% 0.31% 0% 6622 0.1686 36.35 25.46 0% 0 0% 0 0% 0 0% 0%
20220518 25.73 26.64 25.44 25.76 1.54% -0.73% 0% 9263 0.2404 51.71 25.95 0% 0 0% 0 0% 0 0% 0%
20220517 25.67 25.82 24.96 25.37 -1.67% 0.48% 0% 6868 0.1734 36.16 25.25 0% 0 0% 0 0% 0 0% 0%
20220516 26.01 26.37 25.66 25.8 -1.75% -0.42% 0% 7766 0.2012 39.82 25.91 0% 0 0% 0 0% 0 0% 0%
20220513 26.13 26.42 25.81 26.26 -0.61% 0.46% 0% 10171 0.2659 50.65 26.14 0% 0 0% 0 0% 0 0% 0%
20220512 25.46 27.27 25.1 26.42 4.02% -0.41% 0% 21225 0.5631 109.15 26.53 0% 0 0% 0 0% 0 0% 0%
20220511 25.82 26.35 25.36 25.4 -0.39% -1.66% 0% 16965 0.4382 89.14 25.83 0% 0 0% 0 0% 0 0% 0%
20220510 23.72 25.66 23.7 25.5 5.46% 1.39% 0% 16466 0.4141 90.11 25.15 0% 0 0% 0 0% 0 0% 0%
20220509 24.1 24.5 23.7 24.18 2.72% 0.21% 0% 7809 0.1884 43.71 24.13 0% 0 0% 0 0% 0 0% 0%
20220506 22.88 24.27 22.87 23.54 0.38% -0.72% 0% 10653 0.2526 60.55 23.71 0% 0 0% 0 0% 0 0% 0%
20220505 22.36 23.85 22.13 23.45 3.72% 0.95% 0% 12138 0.282 69.23 23.23 0% 0 0% 0 0% 0 0% 0%
20220429 21.01 22.99 21.01 22.61 5.95% 1.62% 0% 19592 0.436 107.04 22.25 0% 0 0% 0 0% 0 0% 0%
20220428 21.65 22 21.34 21.34 -10% -0.79% 0% 23724 0.5102 114.24 21.51 0% 0 0% 0 0% 0 0% 0%
20220427 25 25 22.35 23.71 -2.63% -0.25% 0% 20273 0.4818 103.53 23.77 0% 0 0% 0 0% 0 0% 0%
20220426 24.9 25.3 24.2 24.35 -3.37% -1.22% 0% 12532 0.3089 62.9 24.65 0% 0 0% 0 0% 0 0% 0%
20220425 24.39 26 24.33 25.2 1.45% 0.28% 0% 20304 0.5102 90.9 25.13 0% 0 0% 0 0% 0 0% 0%
20220422 24.25 25.31 23.92 24.84 1.89% 0.65% 0% 9804 0.242 33.81 24.68 0% 0 0% 0 0% 0 0% 0%
20220421 25.05 25.35 24.3 24.38 -3.64% -1.34% 0% 11582 0.2862 35.64 24.71 0% 0 0% 0 0% 0 0% 0%
20220420 25.65 25.74 25.21 25.3 -0.78% -0.75% 0% 8237 0.21 25.99 25.49 0% 0 0% 0 0% 0 0% 0%
20220419 25.19 25.75 25.18 25.5 0.55% 0.08% 0% 7061 0.1799 22.38 25.48 0% 0 0% 0 0% 0 0% 0%
20220418 25.19 25.65 24.55 25.36 -0.74% 0.83% 0% 10927 0.2748 33.61 25.15 0% 0 0% 0 0% 0 0% 0%
20220415 27.73 27.97 25.29 25.55 -8.62% -2.85% 0% 30374 0.7987 99.61 26.3 0% 0 0% 0 0% 0 0% 0%
20220414 28.38 28.5 27.69 27.96 -1.2% 0.04% 0% 22655 0.6332 85.27 27.95 0% 0 0% 0 0% 0 0% 0%
20220413 28.86 28.86 28.03 28.3 -3.31% -0.25% 0% 27454 0.7789 111.87 28.37 0% 0 0% 0 0% 0 0% 0%
20220412 28.5 29.65 28 29.27 -3.27% 1.81% 0% 36292 1.0433 157.56 28.75 0% 0 0% 0 0% 0 0% 0%
20220411 31 32.49 29.1 30.26 0.36% -1.59% 0% 67231 2.0674 354.16 30.75 0% 0 0% 0 0% 0 0% 0%
20220408 27.52 30.15 27.52 30.15 10% 3.4% 0% 37587 1.096 271.4 29.16 0% 0 0% 0 0% 0 0% 0%
20220407 27.4 28.49 27.12 27.41 0.04% -1.47% 0% 11777 0.3276 98.83 27.82 0% 0 0% 0 0% 0 0% 0%
20220401 26.95 27.55 26.6 26.73 -1.91% -0.11% 0% 6593 0.1764 50.37 26.76 0% 0 0% 0 0% 0 0% 0%
20220331 27 27.94 27 27.25 0.44% -1.02% 0% 10811 0.2976 74.13 27.53 0% 0 0% 0 0% 0 0% 0%
20220330 27.26 27.29 26.78 27.13 0.78% 0.04% 0% 4381 0.1188 28.36 27.12 0% 0 0% 0 0% 0 0% 0%
20220329 27.69 27.69 26.68 26.92 -1.46% -0.44% 0% 7479 0.2022 46.61 27.04 0% 0 0% 0 0% 0 0% 0%
20220328 27.28 27.68 26.76 27.32 -1.37% 0.37% 0% 7458 0.203 46.29 27.22 0% 0 0% 0 0% 0 0% 0%
20220325 27.6 28.18 27.26 27.7 2.4% -0.29% 0% 12363 0.3434 75.05 27.78 0% 0 0% 0 0% 0 0% 0%
20220324 27 27.13 26.75 27.05 -0.59% 0.33% 0% 5219 0.1407 30.44 26.96 0% 0 0% 0 0% 0 0% 0%
20220323 26.96 27.4 26.94 27.21 0.22% 0.22% 0% 6030 0.1637 34.47 27.15 0% 0 0% 0 0% 0 0% 0%
20220322 27.05 27.49 26.62 27.15 0.07% 0.22% 0% 9268 0.2511 51.45 27.09 0% 0 0% 0 0% 0 0% 0%
20220321 26.83 27.17 26.68 27.13 0.97% 0.67% 0% 10362 0.2793 58.04 26.95 0% 0 0% 0 0% 0 0% 0%
20220318 25.52 27.1 25.41 26.87 5.33% 1.47% 0% 16852 0.4463 96.88 26.48 0% 0 0% 0 0% 0 0% 0%
20220317 25.37 25.92 25.35 25.51 1.47% -0.58% 0% 8581 0.2202 50.82 25.66 0% 0 0% 0 0% 0 0% 0%
20220316 24.99 25.26 24.21 25.14 1.86% 1.13% 0% 8600 0.2138 50.21 24.86 0% 0 0% 0 0% 0 0% 0%
20220315 25.76 26.18 24.58 24.68 -4.75% -2.3% 0% 9806 0.2477 57.6 25.26 0% 0 0% 0 0% 0 0% 0%
20220311 26.88 27.14 26.16 26.95 -0.88% 1.05% 0% 8391 0.2238 50.27 26.67 0% 0 0% 0 0% 0 0% 0%
20220310 27 27.6 26.93 27.19 1.64% -0.62% 0% 9728 0.2662 57.73 27.36 0% 0 0% 0 0% 0 0% 0%
20220309 27.19 27.52 25.63 26.75 -1.98% 0.15% 0% 12443 0.3323 67.94 26.71 0% 0 0% 0 0% 0 0% 0%
20220308 28.3 28.38 27.11 27.29 -3.81% -1.02% 0% 12737 0.3512 65.39 27.57 0% 0 0% 0 0% 0 0% 0%
20220307 28.68 28.87 28.09 28.37 -1.08% -0.21% 0% 10311 0.2931 47.04 28.43 0% 0 0% 0 0% 0 0% 0%
20220304 29.12 29.13 28.61 28.68 -1.54% -0.49% 0% 9232 0.2661 40.57 28.82 0% 0 0% 0 0% 0 0% 0%
20220303 29.62 29.79 29.1 29.13 -1.55% -0.65% 0% 10796 0.3165 43.5 29.32 0% 0 0% 0 0% 0 0% 0%
20220302 29.45 29.78 29.4 29.59 -0.03% 0.17% 0% 6425 0.1898 23.91 29.54 0% 0 0% 0 0% 0 0% 0%
20220301 29.8 29.97 29.32 29.6 0.2% -0.2% 0% 8602 0.2551 30.53 29.66 0% 0 0% 0 0% 0 0% 0%
20220228 30.48 30.51 29.43 29.54 -3.08% -0.87% 0% 13995 0.417 46.81 29.8 0% 0 0% 0 0% 0 0% 0%
20220225 30.16 31.69 30.16 30.48 1.4% -1.39% 0% 17620 0.5447 56.17 30.91 0% 0 0% 0 0% 0 0% 0%
20220224 30.85 31.46 29.5 30.06 -3.84% -1.25% 0% 20172 0.614 57.66 30.44 0% 0 0% 0 0% 0 0% 0%
20220223 30.9 31.45 30.75 31.26 1% 0.55% 0% 21999 0.6839 62.59 31.09 0% 0 0% 0 0% 0 0% 0%
20220222 32.2 33.18 30.73 30.95 -3.76% -3.37% 0% 36374 1.165 106.09 32.03 0% 0 0% 0 0% 0 0% 0%
20220221 32.32 32.4 31.91 32.16 -0.77% 0.28% 0% 14738 0.4727 47.57 32.07 0% 0 0% 0 0% 0 0% 0%
20220218 31.51 32.56 31.23 32.41 2.56% 0.9% 0% 23122 0.7426 77.82 32.12 0% 0 0% 0 0% 0 0% 0%
20220217 32.09 32.32 31.42 31.6 -1.99% -0.72% 0% 23591 0.7508 85.3 31.83 0% 0 0% 0 0% 0 0% 0%
20220216 31.8 32.38 31.72 32.24 0.94% 0.44% 0% 21766 0.6987 87.48 32.1 0% 0 0% 0 0% 0 0% 0%
20220215 32.74 32.82 31.68 31.94 -2.05% -0.56% 0% 27126 0.8712 116.8 32.12 0% 0 0% 0 0% 0 0% 0%
20220214 32.62 33.3 32.15 32.61 -0.03% -0.21% 0% 37478 1.2246 181.33 32.68 0% 0 0% 0 0% 0 0% 0%
20220211 31 33.52 30.8 32.62 3.89% 1.3% 0% 46093 1.4843 257.05 32.2 0% 0 0% 0 0% 0 0% 0%
20220210 30.66 32.59 30.66 31.4 0.87% -0.22% 0% 30518 0.9603 211.35 31.47 0% 0 0% 0 0% 0 0% 0%
20220209 31.88 31.88 30.01 31.13 -0.45% 0.16% 0% 24982 0.7765 208.05 31.08 0% 0 0% 0 0% 0 0% 0%
20211203 27.71 27.98 27.67 27.86 0.58% -0.07% 0% 4624 0.1289 41.93 27.88 0% 0 0% 0 0% 0 0% 0%
20211202 28.07 28.07 27.66 27.7 -0.4% -0.47% 0% 5283 0.147 47.8 27.83 0% 0 0% 0 0% 0 0% 0%
20211201 27.25 27.94 27.24 27.81 1.42% 0.4% 0% 5592 0.1549 50.16 27.7 0% 0 0% 0 0% 0 0% 0%
20211130 27.28 27.66 27.2 27.42 1.22% 0.07% 0% 4968 0.1361 43.3 27.4 0% 0 0% 0 0% 0 0% 0%
20211129 27.26 27.32 26.92 27.09 -1.88% -0.15% 0% 4353 0.1181 35.89 27.13 0% 0 0% 0 0% 0 0% 0%
20211126 27.9 27.94 27.51 27.61 -1.11% -0.22% 0% 3914 0.1083 31.91 27.67 0% 0 0% 0 0% 0 0% 0%
20211125 28 28.17 27.63 27.92 -0.11% 0.04% 0% 5668 0.1582 44.41 27.91 0% 0 0% 0 0% 0 0% 0%
20211124 27.49 28.08 27.43 27.95 1.64% 0.4% 0% 6239 0.1737 46.45 27.84 0% 0 0% 0 0% 0 0% 0%
20211123 27.33 27.54 27.18 27.5 0.77% 0.44% 0% 4609 0.1262 33.11 27.38 0% 0 0% 0 0% 0 0% 0%
20211122 27.38 27.54 27.22 27.29 -0.44% -0.15% 0% 4274 0.1168 28.55 27.33 0% 0 0% 0 0% 0 0% 0%
20211119 27 27.55 27 27.41 1.07% 0.07% 0% 4115 0.1127 27.94 27.39 0% 0 0% 0 0% 0 0% 0%
20211118 27.73 27.73 27.06 27.12 -2.2% -0.77% 0% 6089 0.1664 38.3 27.33 0% 0 0% 0 0% 0 0% 0%
20211117 27.45 27.79 27.45 27.73 1.09% 0.25% 0% 4938 0.1366 30.31 27.66 0% 0 0% 0 0% 0 0% 0%
20211116 27.82 27.92 27.39 27.43 -1.3% -0.62% 0% 6663 0.1839 41.22 27.6 0% 0 0% 0 0% 0 0% 0%
20211115 27.02 27.79 27.02 27.79 2.85% 1.02% 0% 9421 0.2592 54.12 27.51 0% 0 0% 0 0% 0 0% 0%
20211112 26.8 27.17 26.66 27.02 0.78% 0.15% 0% 5522 0.149 29.42 26.98 0% 0 0% 0 0% 0 0% 0%
20211111 26.84 27.06 26.55 26.81 -0.07% -0.22% 0% 6658 0.1789 34.57 26.87 0% 0 0% 0 0% 0 0% 0%
20211110 26.6 26.83 26.17 26.83 1.74% 1.25% 0% 6773 0.1795 31.09 26.5 0% 0 0% 0 0% 0 0% 0%
20211109 25.94 26.49 25.77 26.37 2.01% 0.38% 0% 6445 0.1693 29.13 26.27 0% 0 0% 0 0% 0 0% 0%
20211108 25.6 25.85 25.5 25.85 1.06% 0.58% 0% 3716 0.0955 17.59 25.7 0% 0 0% 0 0% 0 0% 0%
20211105 25.58 25.84 25.51 25.58 0.08% -0.43% 0% 3963 0.1018 19.08 25.69 0% 0 0% 0 0% 0 0% 0%
20211104 25.66 25.67 25.44 25.56 -0.04% -0.04% 0% 3426 0.0876 17.85 25.57 0% 0 0% 0 0% 0 0% 0%
20211103 25 25.88 25 25.57 2.9% 0.16% 0% 5569 0.1422 30.54 25.53 0% 0 0% 0 0% 0 0% 0%
20211102 25.61 25.68 24.72 24.85 -3.31% -1.35% 0% 5561 0.1401 31.48 25.19 0% 0 0% 0 0% 0 0% 0%
20211101 25.14 25.82 25.06 25.7 1.62% 0.47% 0% 4976 0.1273 33.56 25.58 0% 0 0% 0 0% 0 0% 0%
20211029 24.91 25.41 24.7 25.29 1.53% 0.92% 0% 4841 0.1213 38.24 25.06 0% 0 0% 0 0% 0 0% 0%
20211028 25.51 25.88 24.8 24.91 -4.52% -1.66% 0% 11526 0.292 105.1 25.33 0% 0 0% 0 0% 0 0% 0%
20211027 26.56 26.7 26 26.09 -2.06% -0.99% 0% 5961 0.1571 87.17 26.35 0% 0 0% 0 0% 0 0% 0%
20211026 27.21 27.22 26.63 26.64 -1.66% -0.63% 0% 5297 0.142 96.43 26.81 0% 0 0% 0 0% 0 0% 0%
20211025 27.7 27.7 26.56 27.09 -1.67% 0.26% 0% 4730 0.1278 88.71 27.02 0% 0 0% 0 0% 0 0% 0%
20211022 27.4 27.87 27.4 27.55 0.4% -0.33% 0% 4547 0.1257 89.04 27.64 0% 0 0% 0 0% 0 0% 0%
20211021 27.91 27.95 27.41 27.44 -1.44% -0.58% 0% 5718 0.1578 81.55 27.6 0% 0 0% 0 0% 0 0% 0%
20211020 28.05 28.15 27.84 27.84 -0.75% -0.22% 0% 4014 0.112 67.09 27.9 0% 0 0% 0 0% 0 0% 0%
20211019 28.18 28.25 28 28.05 -0.43% -0.25% 0% 4253 0.1196 71.91 28.12 0% 0 0% 0 0% 0 0% 0%
20211018 28.2 28.4 28.08 28.17 -0.21% 0.04% 0% 3214 0.0905 58.53 28.16 0% 0 0% 0 0% 0 0% 0%
20211015 28.57 28.57 28.18 28.23 -0.77% -0.21% 0% 3241 0.0917 54.12 28.29 0% 0 0% 0 0% 0 0% 0%
20211014 28.28 28.5 28.19 28.45 0.21% 0.21% 0% 3054 0.0867 46.97 28.39 0% 0 0% 0 0% 0 0% 0%
20211013 28.12 28.44 28.01 28.39 0.96% 0.64% 0% 3601 0.1016 52.07 28.21 0% 0 0% 0 0% 0 0% 0%
20211012 28.49 28.57 27.99 28.12 -1.54% -0.21% 0% 4397 0.1239 61.67 28.18 0% 0 0% 0 0% 0 0% 0%
20211011 28.39 28.66 28.39 28.56 0.46% 0.07% 0% 3703 0.1057 50.08 28.54 0% 0 0% 0 0% 0 0% 0%
20211008 28.18 28.55 28.18 28.43 1.1% 0.28% 0% 3291 0.0933 39.88 28.35 0% 0 0% 0 0% 0 0% 0%
20210930 27.79 28.25 27.79 28.12 0.97% -0.07% 0% 2761 0.0777 35.41 28.14 0% 0 0% 0 0% 0 0% 0%
20210929 28.62 28.62 27.85 27.85 -2.69% -1% 0% 7380 0.2076 80.97 28.13 0% 0 0% 0 0% 0 0% 0%
20210928 28.64 28.84 28.41 28.62 -0.07% -0.1% 0% 3626 0.1039 35.04 28.65 0% 0 0% 0 0% 0 0% 0%
20210927 29.41 29.62 28.54 28.64 -2.98% -1% 0% 8169 0.2363 67.29 28.93 0% 0 0% 0 0% 0 0% 0%
20210924 30.15 30.15 29.46 29.52 -1.7% -0.77% 0% 6722 0.2 48.45 29.75 0% 0 0% 0 0% 0 0% 0%
20210923 29.81 30.17 29.8 30.03 0.7% 0.2% 0% 6003 0.1799 41.55 29.97 0% 0 0% 0 0% 0 0% 0%
20210922 29.7 29.89 29.31 29.82 -0.37% 0.78% 0% 4907 0.1452 33.06 29.59 0% 0 0% 0 0% 0 0% 0%
20210917 29.72 30.15 29.6 29.93 0.77% 0.37% 0% 6352 0.1894 41.9 29.82 0% 0 0% 0 0% 0 0% 0%
20210916 30.3 30.3 29.69 29.7 -1.98% -0.9% 0% 10310 0.309 64.69 29.97 0% 0 0% 0 0% 0 0% 0%
20210915 30.59 30.67 30.05 30.3 -1.11% -0.07% 0% 9012 0.2732 53.92 30.32 0% 0 0% 0 0% 0 0% 0%
20210914 31.48 31.49 30.61 30.64 -2.67% -1.16% 0% 15116 0.4686 84.71 31 0% 0 0% 0 0% 0 0% 0%
20210913 31.36 31.92 31 31.48 0.41% 0.13% 0% 19403 0.61 103.41 31.44 0% 0 0% 0 0% 0 0% 0%
20210910 31.28 31.45 30.63 31.35 -0.29% 1% 0% 19849 0.6162 101.37 31.04 0% 0 0% 0 0% 0 0% 0%
20210909 30.49 31.58 30.33 31.44 3.05% 1.03% 0% 26960 0.839 137.63 31.12 0% 0 0% 0 0% 0 0% 0%
20210908 30.23 30.64 29.95 30.51 1.23% 0.96% 0% 13020 0.3935 65.31 30.22 0% 0 0% 0 0% 0 0% 0%
20210907 30.12 30.19 29.9 30.14 0.07% 0.27% 0% 7747 0.2329 34.58 30.06 0% 0 0% 0 0% 0 0% 0%
20210906 29.69 30.15 29.64 30.12 1.45% 0.7% 0% 9424 0.2819 37.75 29.91 0% 0 0% 0 0% 0 0% 0%
20210729 28.45 29.25 28.45 28.88 1.37% -0.14% 0% 15003 0.4339 49.06 28.92 0% 0 0% 0 0% 0 0% 0%
20210728 29.84 29.84 28.2 28.49 -5.16% -1.11% 0% 20132 0.5801 57.49 28.81 0% 0 0% 0 0% 0 0% 0%
20210727 31.27 31.27 30 30.04 -3.13% -1.38% 0% 23365 0.7116 66.74 30.46 0% 0 0% 0 0% 0 0% 0%
20210726 32.18 32.19 30.81 31.01 -4.2% -0.77% 0% 26207 0.8189 70.16 31.25 0% 0 0% 0 0% 0 0% 0%
20210723 32.88 33.27 32.35 32.37 -0.98% -1.34% 0% 23960 0.7861 58.33 32.81 0% 0 0% 0 0% 0 0% 0%
20210722 32.7 32.9 32.33 32.69 -0.03% 0.31% 0% 19998 0.6517 41.1 32.59 0% 0 0% 0 0% 0 0% 0%
20210721 32.7 33.23 32.57 32.7 0.21% -0.37% 0% 23538 0.7726 37.12 32.82 0% 0 0% 0 0% 0 0% 0%
20210720 33.66 33.93 32.41 32.63 -3.83% -0.7% 0% 33789 1.1102 52.58 32.86 0% 0 0% 0 0% 0 0% 0%
20210719 33.7 34.51 33.35 33.93 -0.35% -0.35% 0% 28291 0.9632 43.32 34.05 0% 0 0% 0 0% 0 0% 0%
20210716 35.6 35.7 33.91 34.05 -4.76% -1.3% 0% 47907 1.6529 69.43 34.5 0% 0 0% 0 0% 0 0% 0%
20210715 37.99 38.09 35.7 35.75 -5.87% -1.7% 0% 46227 1.6811 67.57 36.37 0% 0 0% 0 0% 0 0% 0%
20210714 38.19 38.57 37.77 37.98 -0.55% -0.58% 0% 30493 1.1647 44.4 38.2 0% 0 0% 0 0% 0 0% 0%
20210713 39 39.05 38.15 38.19 -4.02% -0.83% 0% 45118 1.7374 59.53 38.51 0% 0 0% 0 0% 0 0% 0%
20210712 39.98 41.5 38.11 39.79 -2.59% 1.17% 0% 67010 2.6352 81.92 39.33 0% 0 0% 0 0% 0 0% 0%
20210709 41.3 44.2 40.85 40.85 -10% -1.87% 0% 75875 3.1588 92.4 41.63 0% 0 0% 0 0% 0 0% 0%
20210708 55 55 45.05 45.39 -9.22% -6.49% 0% 115483 5.606 157.67 48.54 0% 0 0% 0 0% 0 0% 0%
20210707 50 50 50 50 10.01% 0% 0% 21369 1.0684 69.68 50 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