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. 605365
    4. 返回上一页 刷新
股票代码（例：sh605365）       407条   (进入股票专站) 股票成本分析
相关股票: 美的集团  海尔智家  格力电器  三花智控  苏 泊 尔  石头科技  海信家电  飞科电器  海信视像  科沃斯  老板电器  兆驰股份  四川长虹  欧普照明  创维数字  莱克电气  新宝股份  热威股份  盾安环境  九阳股份  深康佳Ａ  小熊电器  立达信  极米科技  东方电热  火星人  四川九洲  奥马电器  佛山照明  富佳股份  浙江美大  海立股份  德昌股份  得邦照明  德尔玛  惠而浦  长虹美菱  万和电气  华翔股份  九联科技  华帝股份  阳光照明  奥佳华  
相关股吧: 000333股吧 600690股吧 000651股吧 002050股吧 002032股吧 688169股吧 000921股吧 603868股吧 600060股吧 603486股吧 002508股吧 002429股吧 600839股吧 603515股吧 000810股吧 603355股吧 002705股吧 603075股吧 002011股吧 002242股吧 000016股吧 002959股吧 605365股吧 688696股吧 300217股吧 300894股吧 000801股吧 002668股吧 000541股吧 603219股吧 002677股吧 600619股吧 605555股吧 603303股吧 301332股吧 600983股吧 000521股吧 002543股吧 603112股吧 688609股吧 002035股吧 600261股吧 002614股吧 
日期

开盘

最高

最低

收盘

升跌%

收盘/均价

收盘/十均价

交易量/手

交易金额/亿

钱流

日均价

升跌%

3天均

升跌%

5天均

升跌%

10天均

升跌%

升跌均
20230928 16.73 16.85 16.46 16.84 1.63% 0.9% 0% 79018 1.3186 41.5 16.69 0% 0 0% 0 0% 0 0% 0%
20230927 16.82 17.07 16.55 16.57 -2.07% -1.31% 0% 97456 1.6363 48.64 16.79 0% 0 0% 0 0% 0 0% 0%
20230926 17.64 17.64 16.76 16.92 -4.19% -0.76% 0% 107662 1.8351 56.58 17.05 0% 0 0% 0 0% 0 0% 0%
20230925 17.24 17.69 17.22 17.66 1.32% 0.86% 0% 117459 2.0564 61.92 17.51 0% 0 0% 0 0% 0 0% 0%
20230922 17.62 17.67 17.05 17.43 -1.02% 0.69% 0% 119351 2.0661 59.9 17.31 0% 0 0% 0 0% 0 0% 0%
20230921 17.22 17.7 17.02 17.61 1.32% 0.92% 0% 146618 2.5584 71.21 17.45 0% 0 0% 0 0% 0 0% 0%
20230920 17.87 18.12 17.23 17.38 -6.1% -1.08% 0% 185463 3.259 91.19 17.57 0% 0 0% 0 0% 0 0% 0%
20230919 18.24 19.39 18.24 18.51 -8.68% -0.11% 0% 272963 5.0573 147.27 18.53 0% 0 0% 0 0% 0 0% 0%
20230918 21.38 21.63 20.27 20.27 -9.99% -1.94% 0% 99492 2.0567 68.35 20.67 0% 0 0% 0 0% 0 0% 0%
20230915 21.17 24.39 20.52 22.52 1.58% 0.85% 0% 383817 8.569 302.94 22.33 0% 0 0% 0 0% 0 0% 0%
20230914 22.17 22.17 22.01 22.17 10.02% 0% 0% 144630 3.2063 162.31 22.17 0% 0 0% 0 0% 0 0% 0%
20230913 20.15 20.15 20.15 20.15 9.99% 0% 0% 20075 0.4045 24.16 20.15 0% 0 0% 0 0% 0 0% 0%
20230912 16.58 18.32 16.58 18.32 10.03% 1.05% 0% 140249 2.5427 152.38 18.13 0% 0 0% 0 0% 0 0% 0%
20230911 17.66 17.87 16.39 16.65 -7.65% -1.77% 0% 191497 3.2461 225.59 16.95 0% 0 0% 0 0% 0 0% 0%
20230908 16.22 18.03 16.22 18.03 10.01% 0.5% 0% 192134 3.4462 306.1 17.94 0% 0 0% 0 0% 0 0% 0%
20230907 17.86 17.86 16.17 16.39 -5.64% -1.38% 0% 132680 2.2052 280.78 16.62 0% 0 0% 0 0% 0 0% 0%
20230906 15.79 17.37 15.66 17.37 10.01% 4.32% 0% 93580 1.5585 278.45 16.65 0% 0 0% 0 0% 0 0% 0%
20230905 15.23 15.89 15.21 15.79 3.27% 1.02% 0% 44980 0.703 182.97 15.63 0% 0 0% 0 0% 0 0% 0%
20230904 15.3 15.3 15.11 15.29 0.72% 0.59% 0% 12930 0.1965 61.06 15.2 0% 0 0% 0 0% 0 0% 0%
20230901 15.2 15.24 15 15.18 0.73% 0.2% 0% 8622 0.1306 42.43 15.15 0% 0 0% 0 0% 0 0% 0%
20230831 15.1 15.1 14.91 15.07 0.2% 0.27% 0% 7377 0.1109 36.48 15.03 0% 0 0% 0 0% 0 0% 0%
20230830 14.83 15.13 14.65 15.04 1.62% 0.13% 0% 14989 0.2251 74.01 15.02 0% 0 0% 0 0% 0 0% 0%
20230829 14.23 14.8 14.08 14.8 4.23% 1.3% 0% 11544 0.1687 138.67 14.61 0% 0 0% 0 0% 0 0% 0%
20230828 14.6 14.68 14.13 14.2 1.28% -1.11% 0% 8982 0.129 113.67 14.36 0% 0 0% 0 0% 0 0% 0%
20230825 14.28 14.39 13.98 14.02 -2.5% -1.06% 0% 6942 0.0984 32.75 14.17 0% 0 0% 0 0% 0 0% 0%
20230824 14.41 14.57 14.28 14.38 -0.21% -0.28% 0% 4703 0.0678 22.25 14.42 0% 0 0% 0 0% 0 0% 0%
20230823 14.75 14.75 14.36 14.41 -1.23% -0.41% 0% 6489 0.0939 31.37 14.47 0% 0 0% 0 0% 0 0% 0%
20230822 14.76 14.9 14.38 14.59 -0.88% -0.07% 0% 8150 0.119 39.6 14.6 0% 0 0% 0 0% 0 0% 0%
20230821 14.85 15.03 14.7 14.72 -0.81% -0.67% 0% 7239 0.1073 36.6 14.82 0% 0 0% 0 0% 0 0% 0%
20230818 14.97 15.09 14.83 14.84 -0.8% -0.74% 0% 6854 0.1025 35.12 14.95 0% 0 0% 0 0% 0 0% 0%
20230817 14.7 15.02 14.66 14.96 1.36% 0.54% 0% 8178 0.1217 40.38 14.88 0% 0 0% 0 0% 0 0% 0%
20230816 14.89 15.02 14.73 14.76 -0.87% -0.81% 0% 5967 0.0888 29.66 14.88 0% 0 0% 0 0% 0 0% 0%
20230815 14.93 15.07 14.82 14.89 -0.33% -0.27% 0% 6249 0.0933 30.75 14.93 0% 0 0% 0 0% 0 0% 0%
20230814 14.83 15.02 14.76 14.94 0.47% 0.2% 0% 6528 0.0973 31.85 14.91 0% 0 0% 0 0% 0 0% 0%
20230811 15.09 15.15 14.87 14.87 -1.39% -0.8% 0% 7836 0.1175 39.47 14.99 0% 0 0% 0 0% 0 0% 0%
20230810 15.17 15.18 15.01 15.08 -0.59% -0.07% 0% 3877 0.0585 46.56 15.09 0% 0 0% 0 0% 0 0% 0%
20230809 15.19 15.26 15.03 15.17 -0.39% 0.33% 0% 6971 0.1054 75.65 15.12 0% 0 0% 0 0% 0 0% 0%
20230808 15.36 15.36 15.1 15.23 -0.59% 0.33% 0% 6654 0.101 28.75 15.18 0% 0 0% 0 0% 0 0% 0%
20230807 15.28 15.37 15.2 15.32 -0.26% 0.39% 0% 5268 0.0804 20.53 15.26 0% 0 0% 0 0% 0 0% 0%
20230804 15.57 15.57 15.31 15.36 -0.65% -0.13% 0% 7634 0.1174 29.8 15.38 0% 0 0% 0 0% 0 0% 0%
20230803 15.52 15.52 15.29 15.46 -0.51% 0.45% 0% 7023 0.1081 27.31 15.39 0% 0 0% 0 0% 0 0% 0%
20230802 15.35 15.57 15.32 15.54 0.71% 0.45% 0% 8686 0.1344 32.98 15.47 0% 0 0% 0 0% 0 0% 0%
20230801 15.36 15.47 15.2 15.43 0.26% 0.59% 0% 8799 0.135 31.86 15.34 0% 0 0% 0 0% 0 0% 0%
20230731 15.45 15.52 15.2 15.39 0.59% -0.13% 0% 8940 0.1378 30.96 15.41 0% 0 0% 0 0% 0 0% 0%
20230728 15.26 15.38 15.19 15.3 0.39% -0.07% 0% 6873 0.1052 23.89 15.31 0% 0 0% 0 0% 0 0% 0%
20230727 15.49 15.55 15.22 15.24 -1.42% -0.78% 0% 11819 0.1815 38.82 15.36 0% 0 0% 0 0% 0 0% 0%
20230726 15.15 15.6 15.15 15.46 1.58% 0.32% 0% 20162 0.3107 61.19 15.41 0% 0 0% 0 0% 0 0% 0%
20230725 14.99 15.26 14.97 15.22 2.63% 0.59% 0% 13448 0.2035 35.83 15.13 0% 0 0% 0 0% 0 0% 0%
20230724 14.79 15.07 14.72 14.83 0.27% -0.34% 0% 8439 0.1256 23.23 14.88 0% 0 0% 0 0% 0 0% 0%
20230721 14.9 15 14.76 14.79 -0.87% -0.47% 0% 10077 0.1497 27.7 14.86 0% 0 0% 0 0% 0 0% 0%
20230720 15.2 15.26 14.9 14.92 -1.71% -0.86% 0% 12690 0.191 35.3 15.05 0% 0 0% 0 0% 0 0% 0%
20230719 15.29 15.35 15 15.18 -0.72% 0.07% 0% 10780 0.1635 30.12 15.17 0% 0 0% 0 0% 0 0% 0%
20230718 15.25 15.33 15.1 15.29 0.26% 0.13% 0% 7912 0.1208 22.2 15.27 0% 0 0% 0 0% 0 0% 0%
20230717 15.1 15.28 14.92 15.25 -0.52% 0.86% 0% 15548 0.2351 42.26 15.12 0% 0 0% 0 0% 0 0% 0%
20230714 15.47 15.48 15.3 15.33 -0.97% -0.26% 0% 15676 0.241 43.44 15.37 0% 0 0% 0 0% 0 0% 0%
20230713 15.61 15.7 15.37 15.48 -0.83% -0.13% 0% 32270 0.5002 91.88 15.5 0% 0 0% 0 0% 0 0% 0%
20230712 15.09 16.49 15.08 15.61 3.04% -1.27% 0% 56195 0.8885 288.4 15.81 0% 0 0% 0 0% 0 0% 0%
20230711 14.94 15.16 14.91 15.15 1.41% 0.53% 0% 8771 0.1322 30.84 15.07 0% 0 0% 0 0% 0 0% 0%
20230710 15.14 15.17 14.9 14.94 -0.8% -0.2% 0% 7387 0.1106 49.28 14.97 0% 0 0% 0 0% 0 0% 0%
20230707 15.15 15.2 14.98 15.06 -0.59% -0.2% 0% 9295 0.1403 60.68 15.09 0% 0 0% 0 0% 0 0% 0%
20230706 15.36 15.4 15.07 15.15 -1.3% -0.26% 0% 12619 0.1917 40.62 15.19 0% 0 0% 0 0% 0 0% 0%
20230705 15.2 15.41 15.14 15.35 -0.07% 0.52% 0% 13717 0.2095 99.51 15.27 0% 0 0% 0 0% 0 0% 0%
20230704 15.07 15.36 14.83 15.36 1.92% 1.32% 0% 13138 0.1992 42.47 15.16 0% 0 0% 0 0% 0 0% 0%
20230703 15.05 15.17 14.95 15.07 0.6% 0.2% 0% 11299 0.1699 38.17 15.04 0% 0 0% 0 0% 0 0% 0%
20230630 15.08 15.08 14.87 14.98 0.47% -0.07% 0% 8997 0.1349 29.52 14.99 0% 0 0% 0 0% 0 0% 0%
20230629 14.53 14.95 14.53 14.91 2.62% 0.34% 0% 10496 0.156 34.25 14.86 0% 0 0% 0 0% 0 0% 0%
20230628 14.63 14.69 14.23 14.53 -0.14% 1.04% 0% 6048 0.087 18.62 14.38 0% 0 0% 0 0% 0 0% 0%
20230627 14.45 14.87 14.3 14.85 3.13% 0.88% 0% 7294 0.1074 22.35 14.72 0% 0 0% 0 0% 0 0% 0%
20230626 14.81 14.9 14.4 14.4 -3.03% -1.1% 0% 12820 0.1867 36.73 14.56 0% 0 0% 0 0% 0 0% 0%
20230621 14.9 15.07 14.85 14.85 -0.8% -0.74% 0% 6597 0.0987 19.59 14.96 0% 0 0% 0 0% 0 0% 0%
20230620 15.05 15.15 14.89 14.97 -0.66% 0% 0% 6745 0.101 21.07 14.97 0% 0 0% 0 0% 0 0% 0%
20230619 15.01 15.19 14.99 15.07 0.33% 0% 0% 8155 0.1229 24.97 15.07 0% 0 0% 0 0% 0 0% 0%
20230616 14.94 15.04 14.85 15.02 0.6% 0.2% 0% 7152 0.1072 21.05 14.99 0% 0 0% 0 0% 0 0% 0%
20230615 14.87 14.95 14.78 14.93 0.81% 0.34% 0% 9355 0.1392 27.16 14.88 0% 0 0% 0 0% 0 0% 0%
20230614 14.94 14.96 14.79 14.81 -0.87% -0.07% 0% 7039 0.1043 20.56 14.82 0% 0 0% 0 0% 0 0% 0%
20230613 15.12 15.17 14.81 14.94 -0.99% 0.07% 0% 10326 0.1542 30.25 14.93 0% 0 0% 0 0% 0 0% 0%
20230612 14.97 15.26 14.83 15.09 0.8% 0.47% 0% 15522 0.2332 46.08 15.02 0% 0 0% 0 0% 0 0% 0%
20230609 15 15.02 14.83 14.97 -0.4% 0.13% 0% 8636 0.1291 25.38 14.95 0% 0 0% 0 0% 0 0% 0%
20230608 15.03 15.15 14.78 15.03 0% 0.67% 0% 9898 0.1478 29.31 14.93 0% 0 0% 0 0% 0 0% 0%
20230607 15.02 15.3 15 15.03 -0.2% -0.53% 0% 9754 0.1474 29.05 15.11 0% 0 0% 0 0% 0 0% 0%
20230606 15.3 15.37 15.03 15.06 -2.08% -0.92% 0% 11957 0.1818 34.73 15.2 0% 0 0% 0 0% 0 0% 0%
20230605 15.52 15.52 15.28 15.38 -0.77% 0.33% 0% 9216 0.1413 27.11 15.33 0% 0 0% 0 0% 0 0% 0%
20230602 15.42 15.55 15.35 15.5 0.52% 0.26% 0% 8782 0.1358 26.24 15.46 0% 0 0% 0 0% 0 0% 0%
20230601 15.16 15.52 15.16 15.42 1.25% 0.06% 0% 8870 0.1367 72.11 15.41 0% 0 0% 0 0% 0 0% 0%
20230531 15.41 15.5 15.2 15.23 -1.23% -0.39% 0% 8836 0.1351 67.5 15.29 0% 0 0% 0 0% 0 0% 0%
20230530 15.46 15.55 15.24 15.42 -0.26% 0.19% 0% 6179 0.0951 16.61 15.39 0% 0 0% 0 0% 0 0% 0%
20230529 15.43 15.63 15.39 15.46 0.19% -0.39% 0% 10783 0.1674 28.22 15.52 0% 0 0% 0 0% 0 0% 0%
20230526 15.36 15.45 15.15 15.43 0.39% 0.59% 0% 11997 0.184 30.18 15.34 0% 0 0% 0 0% 0 0% 0%
20230525 15.45 15.5 15.2 15.37 -0.58% 0.07% 0% 11839 0.1818 28.54 15.36 0% 0 0% 0 0% 0 0% 0%
20230524 15.53 15.55 15.12 15.46 -0.19% 0.13% 0% 10759 0.1661 24.91 15.44 0% 0 0% 0 0% 0 0% 0%
20230523 15.37 15.7 15.37 15.49 0.19% -0.58% 0% 15991 0.2492 36.81 15.58 0% 0 0% 0 0% 0 0% 0%
20230522 15.3 15.49 15.25 15.46 1.31% 0.32% 0% 11606 0.1788 25.64 15.41 0% 0 0% 0 0% 0 0% 0%
20230519 15.4 15.4 15.2 15.26 -0.91% -0.13% 0% 12189 0.1863 25.8 15.28 0% 0 0% 0 0% 0 0% 0%
20230518 15.18 15.4 15.09 15.4 2.39% 0.72% 0% 15694 0.24 33.51 15.29 0% 0 0% 0 0% 0 0% 0%
20230517 14.93 15.09 14.9 15.04 0.47% 0.13% 0% 6037 0.0907 12.03 15.02 0% 0 0% 0 0% 0 0% 0%
20230516 15 15.22 14.92 14.97 -0.2% -0.66% 0% 11463 0.1727 20.97 15.07 0% 0 0% 0 0% 0 0% 0%
20230515 14.95 15.02 14.87 15 0.33% 0.2% 0% 7208 0.1079 11.01 14.97 0% 0 0% 0 0% 0 0% 0%
20230510 14.55 14.77 14.55 14.77 1.03% 0.61% 0% 6398 0.0939 51.44 14.68 0% 0 0% 0 0% 0 0% 0%
20230509 14.91 15.02 14.6 14.62 -2.6% -1.02% 0% 15762 0.2328 18.92 14.77 0% 0 0% 0 0% 0 0% 0%
20230508 14.84 15.05 14.77 15.01 1.15% 0.27% 0% 6841 0.1024 7.5 14.97 0% 0 0% 0 0% 0 0% 0%
20230505 15.14 15.14 14.83 14.84 -1.85% -0.4% 0% 11797 0.1758 11.69 14.9 0% 0 0% 0 0% 0 0% 0%
20230504 15.01 15.19 15.01 15.12 0.13% 0.2% 0% 9713 0.1466 9.26 15.09 0% 0 0% 0 0% 0 0% 0%
20230428 14.88 15.13 14.85 15.1 1.68% 0.6% 0% 11383 0.1709 9.77 15.01 0% 0 0% 0 0% 0 0% 0%
20230427 15 15 14.76 14.85 -1.2% 0.13% 0% 11596 0.172 8.42 14.83 0% 0 0% 0 0% 0 0% 0%
20230426 14.94 15.03 14.8 15.03 0.54% 0.74% 0% 12230 0.1825 8.3 14.92 0% 0 0% 0 0% 0 0% 0%
20230425 15.14 15.23 14.66 14.95 -1.12% 0.2% 0% 15084 0.2251 9.7 14.92 0% 0 0% 0 0% 0 0% 0%
20230424 15.12 15.21 15.04 15.12 0% -0.13% 0% 10964 0.166 7.35 15.14 0% 0 0% 0 0% 0 0% 0%
20230421 15.42 15.55 15.1 15.12 -2.58% -1.37% 0% 20540 0.3149 13.58 15.33 0% 0 0% 0 0% 0 0% 0%
20230420 15.83 15.98 15.52 15.52 -2.63% -0.96% 0% 25482 0.3992 16.94 15.67 0% 0 0% 0 0% 0 0% 0%
20230419 15.84 15.99 15.72 15.94 0.63% 0.57% 0% 24474 0.3878 15.96 15.85 0% 0 0% 0 0% 0 0% 0%
20230418 16.03 16.17 15.76 15.84 -1.43% -0.06% 0% 27429 0.4348 17.49 15.85 0% 0 0% 0 0% 0 0% 0%
20230417 16.37 16.4 15.95 16.07 -2.61% -0.25% 0% 44147 0.7111 27.12 16.11 0% 0 0% 0 0% 0 0% 0%
20230414 17.65 17.87 16.4 16.5 -7.67% -2.42% 0% 81751 1.3825 53.49 16.91 0% 0 0% 0 0% 0 0% 0%
20230413 17.61 18.16 17.6 17.87 -5.05% -0.06% 0% 74117 1.325 51.22 17.88 0% 0 0% 0 0% 0 0% 0%
20230412 17.71 19.14 17.65 18.82 6.27% 1.4% 0% 67126 1.2458 48.35 18.56 0% 0 0% 0 0% 0 0% 0%
20230411 17.68 17.87 17.5 17.71 0.11% 0.06% 0% 20993 0.3716 15.28 17.7 0% 0 0% 0 0% 0 0% 0%
20230410 18.49 18.49 17.62 17.69 -4.74% -1.56% 0% 44812 0.8053 33.84 17.97 0% 0 0% 0 0% 0 0% 0%
20230407 18 18.88 17.95 18.57 3.05% 0% 0% 49535 0.9197 40.72 18.57 0% 0 0% 0 0% 0 0% 0%
20230406 17.81 18.12 17.73 18.02 0.67% 0.28% 0% 21052 0.3784 17.51 17.97 0% 0 0% 0 0% 0 0% 0%
20230404 18.1 18.17 17.86 17.9 -1.27% -0.5% 0% 20945 0.3767 19.38 17.99 0% 0 0% 0 0% 0 0% 0%
20230403 18.01 18.18 17.96 18.13 0.67% 0.28% 0% 22489 0.4067 22.85 18.08 0% 0 0% 0 0% 0 0% 0%
20230331 18.11 18.15 17.8 18.01 -0.83% 0.28% 0% 25125 0.4512 27.58 17.96 0% 0 0% 0 0% 0 0% 0%
20230330 18.26 18.39 17.91 18.16 -0.06% 0.22% 0% 40927 0.7416 48.83 18.12 0% 0 0% 0 0% 0 0% 0%
20230329 17.6 18.48 17.49 18.17 4.13% -0.06% 0% 65496 1.1904 96.52 18.18 0% 0 0% 0 0% 0 0% 0%
20230328 17.75 17.75 17.44 17.45 -1.19% -0.46% 0% 12491 0.219 19.39 17.53 0% 0 0% 0 0% 0 0% 0%
20230327 17.62 17.97 17.51 17.66 -0.51% -0.23% 0% 21722 0.3844 31.38 17.7 0% 0 0% 0 0% 0 0% 0%
20230324 17.49 17.87 17.29 17.75 2.01% 0.57% 0% 25844 0.4561 38.02 17.65 0% 0 0% 0 0% 0 0% 0%
20230323 17.26 17.43 17.12 17.4 0.58% 0.81% 0% 11043 0.1906 81.91 17.26 0% 0 0% 0 0% 0 0% 0%
20230322 17.26 17.35 17.12 17.3 0.93% 0.29% 0% 9796 0.169 15.24 17.25 0% 0 0% 0 0% 0 0% 0%
20230321 16.92 17.14 16.85 17.14 1.06% 0.65% 0% 9048 0.1541 14.41 17.03 0% 0 0% 0 0% 0 0% 0%
20230320 16.88 16.98 16.7 16.96 0.65% 0.47% 0% 9773 0.165 15.89 16.88 0% 0 0% 0 0% 0 0% 0%
20230317 16.87 17.01 16.79 16.85 0.48% -0.24% 0% 8743 0.1477 15.53 16.89 0% 0 0% 0 0% 0 0% 0%
20230316 17.07 17.14 16.76 16.77 -1.99% -0.89% 0% 9996 0.1691 18.24 16.92 0% 0 0% 0 0% 0 0% 0%
20230315 17 17.3 16.97 17.11 1.36% -0.29% 0% 9344 0.1603 18.21 17.16 0% 0 0% 0 0% 0 0% 0%
20230314 17.34 17.34 16.74 16.88 -2.2% -0.47% 0% 14403 0.2443 30.84 16.96 0% 0 0% 0 0% 0 0% 0%
20230313 17.07 17.44 17.03 17.26 0% 0.06% 0% 14643 0.2526 38.18 17.25 0% 0 0% 0 0% 0 0% 0%
20230310 17.03 17.35 17.01 17.26 0.47% 0.52% 0% 14015 0.2406 35.91 17.17 0% 0 0% 0 0% 0 0% 0%
20230309 17.18 17.26 17.04 17.18 0% 0.29% 0% 7768 0.1331 22.83 17.13 0% 0 0% 0 0% 0 0% 0%
20230308 17.08 17.19 17.03 17.18 0.17% 0.29% 0% 8510 0.1458 25.44 17.13 0% 0 0% 0 0% 0 0% 0%
20230307 17.51 17.64 17.13 17.15 -2.33% -1.1% 0% 13917 0.2413 40.89 17.34 0% 0 0% 0 0% 0 0% 0%
20230306 17.7 17.75 17.44 17.56 -0.51% 0.06% 0% 12430 0.2182 37.1 17.55 0% 0 0% 0 0% 0 0% 0%
20230303 17.74 17.99 17.6 17.65 -0.79% -0.51% 0% 15460 0.2742 45.86 17.74 0% 0 0% 0 0% 0 0% 0%
20230302 17.85 18.08 17.7 17.79 -0.06% -0.28% 0% 16046 0.2863 46.66 17.84 0% 0 0% 0 0% 0 0% 0%
20230301 17.75 17.91 17.71 17.8 -0.06% -0.06% 0% 14951 0.2663 40.09 17.81 0% 0 0% 0 0% 0 0% 0%
20230228 18 18.11 17.68 17.81 -1.22% -0.28% 0% 22679 0.405 58.84 17.86 0% 0 0% 0 0% 0 0% 0%
20230227 17.61 18.42 17.51 18.03 2.39% 0.17% 0% 36984 0.6657 96.1 18 0% 0 0% 0 0% 0 0% 0%
20230224 17.76 17.78 17.51 17.61 -0.84% -0.11% 0% 12106 0.2134 32.18 17.63 0% 0 0% 0 0% 0 0% 0%
20230223 17.62 17.84 17.62 17.76 0.06% 0.11% 0% 13558 0.2405 34.31 17.74 0% 0 0% 0 0% 0 0% 0%
20230222 17.4 17.75 17.4 17.75 1.14% 0.68% 0% 17846 0.3146 41.3 17.63 0% 0 0% 0 0% 0 0% 0%
20230221 17.53 17.63 17.35 17.55 0.11% 0.17% 0% 14987 0.2625 33.99 17.52 0% 0 0% 0 0% 0 0% 0%
20230220 17.1 17.53 17.03 17.53 2.88% 0.86% 0% 18327 0.3185 40.82 17.38 0% 0 0% 0 0% 0 0% 0%
20230217 17.19 17.49 17.03 17.04 -0.53% -0.93% 0% 12485 0.2148 26.71 17.2 0% 0 0% 0 0% 0 0% 0%
20230216 17.64 17.73 17.01 17.13 -2.89% -1.27% 0% 18988 0.3295 41.75 17.35 0% 0 0% 0 0% 0 0% 0%
20230215 17.54 17.64 17.51 17.64 0.57% 0.34% 0% 15720 0.2763 35.44 17.58 0% 0 0% 0 0% 0 0% 0%
20230214 17.6 17.64 17.43 17.54 0.29% 0.06% 0% 13238 0.2321 29.51 17.53 0% 0 0% 0 0% 0 0% 0%
20230213 17.36 17.53 17.26 17.49 0.81% 0.23% 0% 14548 0.2539 32.19 17.45 0% 0 0% 0 0% 0 0% 0%
20230210 17.47 17.7 17.26 17.35 -0.69% -0.29% 0% 18116 0.3152 37.92 17.4 0% 0 0% 0 0% 0 0% 0%
20230209 17.1 17.48 17.1 17.47 1.81% 0.58% 0% 21557 0.3745 46.04 17.37 0% 0 0% 0 0% 0 0% 0%
20230208 17.36 17.47 17.14 17.16 -1.21% -0.58% 0% 16934 0.2922 37.95 17.26 0% 0 0% 0 0% 0 0% 0%
20230207 17.54 17.63 17.23 17.37 -0.34% 0.17% 0% 21924 0.3801 50.57 17.34 0% 0 0% 0 0% 0 0% 0%
20230206 17.11 17.74 17.02 17.43 1.87% 0.29% 0% 35015 0.6086 78.85 17.38 0% 0 0% 0 0% 0 0% 0%
20230203 17 17.18 16.83 17.11 0.41% 0.59% 0% 20897 0.3554 44.35 17.01 0% 0 0% 0 0% 0 0% 0%
20230202 17.24 17.33 16.96 17.04 -0.58% -0.35% 0% 26727 0.457 59.85 17.1 0% 0 0% 0 0% 0 0% 0%
20230201 16.68 17.14 16.68 17.14 3% 1% 0% 27924 0.4739 67.8 16.97 0% 0 0% 0 0% 0 0% 0%
20230131 16.68 16.75 16.5 16.64 -0.6% 0.18% 0% 18512 0.3074 46.43 16.61 0% 0 0% 0 0% 0 0% 0%
20230130 16.55 16.82 16.47 16.74 2.51% 0.42% 0% 36893 0.6149 95.75 16.67 0% 0 0% 0 0% 0 0% 0%
20230120 16.24 16.73 16.14 16.33 1.37% -0.18% 0% 24037 0.3933 67.11 16.36 0% 0 0% 0 0% 0 0% 0%
20230119 15.97 16.15 15.83 16.11 0.88% 0.56% 0% 14552 0.2331 91.9 16.02 0% 0 0% 0 0% 0 0% 0%
20230118 15.94 16.04 15.86 15.97 0.38% 0.06% 0% 12776 0.2039 36.01 15.96 0% 0 0% 0 0% 0 0% 0%
20230117 15.84 15.99 15.72 15.91 0.51% 0.13% 0% 23709 0.3767 66.71 15.89 0% 0 0% 0 0% 0 0% 0%
20230116 16.02 16.15 15.72 15.83 -2.82% -0.38% 0% 50957 0.8097 155.58 15.89 0% 0 0% 0 0% 0 0% 0%
20230113 16.17 16.42 16.14 16.29 0% 0.31% 0% 8894 0.1444 33.47 16.24 0% 0 0% 0 0% 0 0% 0%
20230112 16.32 16.45 16.19 16.29 -0.18% -0.24% 0% 6295 0.1028 24.14 16.33 0% 0 0% 0 0% 0 0% 0%
20230111 16.41 16.57 16.31 16.32 -1.03% -0.79% 0% 7123 0.1172 27.26 16.45 0% 0 0% 0 0% 0 0% 0%
20230110 16.52 16.62 16.42 16.49 -0.3% -0.12% 0% 8680 0.1433 33.86 16.51 0% 0 0% 0 0% 0 0% 0%
20230109 16.56 16.64 16.42 16.54 0.49% 0.06% 0% 9881 0.1633 39.52 16.53 0% 0 0% 0 0% 0 0% 0%
20230106 16.56 16.56 16.37 16.46 0% 0.18% 0% 9268 0.1523 37.14 16.43 0% 0 0% 0 0% 0 0% 0%
20230105 16.4 16.53 16.17 16.46 0.61% 0.3% 0% 8947 0.1468 37.58 16.41 0% 0 0% 0 0% 0 0% 0%
20230104 16.46 16.56 16.25 16.36 -0.18% -0.06% 0% 9687 0.1586 40.05 16.37 0% 0 0% 0 0% 0 0% 0%
20230103 16.08 16.45 16.02 16.39 1.93% 0.49% 0% 12289 0.2004 49.82 16.31 0% 0 0% 0 0% 0 0% 0%
20221230 16.23 16.34 15.99 16.08 -1.23% -0.06% 0% 10538 0.1696 103.32 16.09 0% 0 0% 0 0% 0 0% 0%
20221229 16.45 16.6 16.27 16.28 -1.03% -0.79% 0% 7131 0.117 25.21 16.41 0% 0 0% 0 0% 0 0% 0%
20221228 16.79 16.79 16.4 16.45 -2.26% -0.66% 0% 8317 0.1377 25.86 16.56 0% 0 0% 0 0% 0 0% 0%
20221227 16.97 17.04 16.61 16.83 -0.3% 0.24% 0% 8189 0.1375 22.37 16.79 0% 0 0% 0 0% 0 0% 0%
20221226 16.8 17.03 16.67 16.88 1.38% 0.12% 0% 7733 0.1304 19.2 16.86 0% 0 0% 0 0% 0 0% 0%
20221223 16.99 17.07 16.52 16.65 -2% -0.66% 0% 10860 0.182 23.77 16.76 0% 0 0% 0 0% 0 0% 0%
20221222 17.33 17.35 16.99 16.99 -1.05% -0.93% 0% 8978 0.154 18.62 17.15 0% 0 0% 0 0% 0 0% 0%
20221221 17.3 17.48 17.06 17.17 -1.15% -0.52% 0% 8298 0.1432 17.12 17.26 0% 0 0% 0 0% 0 0% 0%
20221220 17.53 17.63 17.28 17.37 -0.52% 0% 0% 9140 0.1588 18.67 17.37 0% 0 0% 0 0% 0 0% 0%
20221219 18.21 18.26 17.41 17.46 -2.62% -0.8% 0% 12901 0.227 25.78 17.6 0% 0 0% 0 0% 0 0% 0%
20221216 18.2 18.27 17.87 17.93 -1.48% -0.33% 0% 14188 0.2553 29.49 17.99 0% 0 0% 0 0% 0 0% 0%
20221215 18.42 18.63 18.11 18.2 -1.73% -0.76% 0% 19844 0.364 42.83 18.34 0% 0 0% 0 0% 0 0% 0%
20221214 18.3 18.65 18.21 18.52 1.2% 0.05% 0% 21285 0.3939 143.94 18.51 0% 0 0% 0 0% 0 0% 0%
20221213 18.21 18.57 18.2 18.3 0.55% -0.44% 0% 29891 0.5495 73.84 18.38 0% 0 0% 0 0% 0 0% 0%
20221209 17.7 18.04 17.55 17.86 2.35% 0.28% 0% 23095 0.4114 63.8 17.81 0% 0 0% 0 0% 0 0% 0%
20221208 17.18 17.62 17.14 17.45 0.87% 0.17% 0% 13352 0.2326 40.9 17.42 0% 0 0% 0 0% 0 0% 0%
20221207 17.18 17.37 17.18 17.3 0.29% 0.17% 0% 9461 0.1634 29.45 17.27 0% 0 0% 0 0% 0 0% 0%
20221206 17.18 17.33 17.16 17.25 0.12% 0.06% 0% 8726 0.1504 26.36 17.24 0% 0 0% 0 0% 0 0% 0%
20221205 17.14 17.33 17.1 17.23 0.53% -0.06% 0% 10173 0.1754 29.66 17.24 0% 0 0% 0 0% 0 0% 0%
20221202 16.85 17.23 16.85 17.14 0.94% 0.12% 0% 9665 0.1655 25.4 17.12 0% 0 0% 0 0% 0 0% 0%
20221201 17 17.23 16.95 16.98 0.65% -0.59% 0% 10666 0.1822 24.55 17.08 0% 0 0% 0 0% 0 0% 0%
20221130 17.17 17.17 16.87 16.87 -1.46% -0.47% 0% 9391 0.1592 19.77 16.95 0% 0 0% 0 0% 0 0% 0%
20221129 17.08 17.2 16.9 17.12 1.36% 0.29% 0% 7975 0.1361 15.26 17.07 0% 0 0% 0 0% 0 0% 0%
20221128 16.93 16.99 16.63 16.89 -0.12% 0.36% 0% 10193 0.1715 17.04 16.83 0% 0 0% 0 0% 0 0% 0%
20221125 17.31 17.31 16.91 16.91 -2.31% -0.88% 0% 10664 0.1819 17.35 17.06 0% 0 0% 0 0% 0 0% 0%
20221124 17.16 17.35 17 17.31 0.87% 0.52% 0% 9548 0.1644 14.43 17.22 0% 0 0% 0 0% 0 0% 0%
20221123 17.43 17.55 16.86 17.16 -1.72% 0.18% 0% 18087 0.3098 25.46 17.13 0% 0 0% 0 0% 0 0% 0%
20221122 18.03 18.04 17.34 17.46 -3.43% -1.13% 0% 18513 0.3269 27.3 17.66 0% 0 0% 0 0% 0 0% 0%
20221121 17.88 18.1 17.66 18.08 1.69% 0.78% 0% 20260 0.3634 31.29 17.94 0% 0 0% 0 0% 0 0% 0%
20221118 17.75 18.31 17.66 17.78 0.17% -1.17% 0% 20869 0.3754 32.23 17.99 0% 0 0% 0 0% 0 0% 0%
20221117 17.94 17.94 17.53 17.75 -1.11% 0.34% 0% 23570 0.417 36.01 17.69 0% 0 0% 0 0% 0 0% 0%
20221116 17.52 18.46 17.48 17.95 2.45% -0.5% 0% 38038 0.6861 58.8 18.04 0% 0 0% 0 0% 0 0% 0%
20221115 17.01 17.52 16.91 17.52 2.76% 1.39% 0% 20105 0.3475 30.66 17.28 0% 0 0% 0 0% 0 0% 0%
20221114 17.17 17.36 17.04 17.05 -0.99% -0.7% 0% 9184 0.1577 14.99 17.17 0% 0 0% 0 0% 0 0% 0%
20221111 17.54 17.56 17.22 17.22 0.23% -0.92% 0% 14064 0.2445 23.44 17.38 0% 0 0% 0 0% 0 0% 0%
20221110 17.31 17.34 17.13 17.18 -1.04% -0.23% 0% 9619 0.1656 16.76 17.22 0% 0 0% 0 0% 0 0% 0%
20221109 17.45 17.57 17.33 17.36 -0.91% -0.23% 0% 9102 0.1584 16.89 17.4 0% 0 0% 0 0% 0 0% 0%
20221108 17.59 17.7 17.42 17.52 -0.62% 0.11% 0% 11877 0.2079 21.64 17.5 0% 0 0% 0 0% 0 0% 0%
20221107 17.79 18.15 17.18 17.63 -0.17% 0.34% 0% 32339 0.5682 59.92 17.57 0% 0 0% 0 0% 0 0% 0%
20221104 17.6 17.76 17.42 17.66 -0.51% 0.51% 0% 30686 0.5393 60.19 17.57 0% 0 0% 0 0% 0 0% 0%
20221103 17.41 17.75 17.2 17.75 1.95% 1.02% 0% 30714 0.5396 65.68 17.57 0% 0 0% 0 0% 0 0% 0%
20221102 17.6 17.6 17.27 17.41 -0.63% -0.11% 0% 20002 0.3486 44.43 17.43 0% 0 0% 0 0% 0 0% 0%
20221101 17.68 17.73 17.29 17.52 0% 0.46% 0% 22766 0.397 52.95 17.44 0% 0 0% 0 0% 0 0% 0%
20221031 16.72 17.58 16.72 17.52 3.3% 1.27% 0% 23187 0.4011 52.12 17.3 0% 0 0% 0 0% 0 0% 0%
20221028 17.6 17.72 16.87 16.96 -3.8% -1.97% 0% 20381 0.3525 41.57 17.3 0% 0 0% 0 0% 0 0% 0%
20221027 17.68 17.77 17.31 17.63 -0.11% 0.46% 0% 15693 0.2754 32.85 17.55 0% 0 0% 0 0% 0 0% 0%
20221026 17 17.69 16.82 17.65 4.5% 1.38% 0% 23907 0.4162 51.36 17.41 0% 0 0% 0 0% 0 0% 0%
20221025 16.66 17.02 16.53 16.89 0.96% 0.36% 0% 11620 0.1956 24.78 16.83 0% 0 0% 0 0% 0 0% 0%
20221024 16.9 17.15 16.66 16.73 -1.3% -1.06% 0% 12315 0.2083 26.51 16.91 0% 0 0% 0 0% 0 0% 0%
20221021 17.08 17.08 16.66 16.95 0.18% 0.53% 0% 12099 0.204 25.84 16.86 0% 0 0% 0 0% 0 0% 0%
20221020 17.5 17.5 16.86 16.92 -2.14% -0.53% 0% 19200 0.3266 42.64 17.01 0% 0 0% 0 0% 0 0% 0%
20221019 17.55 17.78 17.28 17.29 -1.76% -1.09% 0% 16812 0.2938 41.58 17.48 0% 0 0% 0 0% 0 0% 0%
20221018 17.64 17.86 17.26 17.6 0.46% -0.51% 0% 36612 0.6477 94.21 17.69 0% 0 0% 0 0% 0 0% 0%
20221017 17.16 17.68 16.98 17.52 2.1% 1.39% 0% 60884 1.0521 166 17.28 0% 0 0% 0 0% 0 0% 0%
20220720 17.7 17.83 17.43 17.69 -0.39% 0.28% 0% 24314 0.4288 23.57 17.64 0% 0 0% 0 0% 0 0% 0%
20220719 17.43 17.79 17.3 17.76 1.78% 0.91% 0% 32526 0.5723 30.89 17.6 0% 0 0% 0 0% 0 0% 0%
20220718 17.48 17.56 17.02 17.45 0.69% 0.75% 0% 34096 0.5905 31.83 17.32 0% 0 0% 0 0% 0 0% 0%
20220715 17.04 17.83 17.04 17.33 1.82% -0.8% 0% 48965 0.8553 44.83 17.47 0% 0 0% 0 0% 0 0% 0%
20220714 17.04 17.72 17.01 17.02 0.24% -0.87% 0% 33767 0.5799 30.43 17.17 0% 0 0% 0 0% 0 0% 0%
20220713 17 17.46 16.78 16.98 1.31% -0.82% 0% 36049 0.6171 31.31 17.12 0% 0 0% 0 0% 0 0% 0%
20220712 17.76 17.8 16.68 16.76 -5.15% -1.87% 0% 67411 1.1511 57.76 17.08 0% 0 0% 0 0% 0 0% 0%
20220711 17.96 19.2 17.67 17.67 -0.11% -3.34% 0% 116162 2.1229 109.27 18.28 0% 0 0% 0 0% 0 0% 0%
20220708 17.69 17.69 17.04 17.69 10.01% 0.91% 0% 82186 1.4406 77.49 17.53 0% 0 0% 0 0% 0 0% 0%
20220707 16.01 16.23 15.97 16.08 -0.06% -0.06% 0% 13193 0.2123 11.38 16.09 0% 0 0% 0 0% 0 0% 0%
20220706 16.02 16.23 15.91 16.09 0.25% 0.06% 0% 13080 0.2103 10.48 16.08 0% 0 0% 0 0% 0 0% 0%
20220705 16.5 16.78 15.97 16.05 -3.25% -0.99% 0% 25725 0.417 20.33 16.21 0% 0 0% 0 0% 0 0% 0%
20220704 16.42 16.6 16.15 16.59 1.72% 0.91% 0% 19835 0.326 16.26 16.44 0% 0 0% 0 0% 0 0% 0%
20220701 16.49 16.6 16.28 16.31 -1.57% -0.55% 0% 20306 0.3331 17.27 16.4 0% 0 0% 0 0% 0 0% 0%
20220630 16.81 16.9 16.5 16.57 -1.43% -0.42% 0% 34711 0.5777 30.05 16.64 0% 0 0% 0 0% 0 0% 0%
20220629 17.02 17.17 16.61 16.81 -2.44% -0.06% 0% 35210 0.5924 30.95 16.82 0% 0 0% 0 0% 0 0% 0%
20220628 17 17.38 16.61 17.23 -0.4% 1.47% 0% 54197 0.92 50.64 16.98 0% 0 0% 0 0% 0 0% 0%
20220627 17.81 17.81 17.01 17.3 -5.36% -0.12% 0% 90613 1.5696 91.71 17.32 0% 0 0% 0 0% 0 0% 0%
20220624 16.38 18.28 16.03 18.28 9.99% 5.48% 0% 111291 1.9289 123.05 17.33 0% 0 0% 0 0% 0 0% 0%
20220623 17.47 17.7 16.55 16.62 0.36% -3.03% 0% 101448 1.7389 123.77 17.14 0% 0 0% 0 0% 0 0% 0%
20220622 15.04 16.56 14.95 16.56 10.03% 2.22% 0% 71016 1.1503 88.49 16.2 0% 0 0% 0 0% 0 0% 0%
20220621 15.03 15.2 14.81 15.05 0.33% 0.13% 0% 10474 0.1574 13.37 15.03 0% 0 0% 0 0% 0 0% 0%
20220620 14.76 15.09 14.76 15 1.63% 0.27% 0% 12380 0.1852 15.79 14.96 0% 0 0% 0 0% 0 0% 0%
20220617 14.5 14.99 14.38 14.76 0.82% 0.07% 0% 11296 0.1666 14.28 14.75 0% 0 0% 0 0% 0 0% 0%
20220616 14.68 14.8 14.57 14.76 0.75% 0.27% 0% 7649 0.1126 10.15 14.72 0% 0 0% 0 0% 0 0% 0%
20220615 14.48 14.76 14.42 14.65 1.6% 0.21% 0% 10595 0.1549 15.74 14.62 0% 0 0% 0 0% 0 0% 0%
20220614 14.61 14.61 14.03 14.42 -1.03% 0.84% 0% 9139 0.1307 13.38 14.3 0% 0 0% 0 0% 0 0% 0%
20220613 14.58 14.74 14.45 14.57 -0.21% -0.27% 0% 4915 0.0718 7.67 14.61 0% 0 0% 0 0% 0 0% 0%
20220610 14.45 14.66 14.4 14.6 1.11% 0.07% 0% 4297 0.0627 7.01 14.59 0% 0 0% 0 0% 0 0% 0%
20220609 14.9 14.9 14.42 14.44 -2.76% -0.96% 0% 7897 0.1151 13.62 14.58 0% 0 0% 0 0% 0 0% 0%
20220608 15 15 14.59 14.85 -0.8% 0.47% 0% 9465 0.1399 18.25 14.78 0% 0 0% 0 0% 0 0% 0%
20220607 15.17 15.17 14.83 14.97 -1.32% 0.13% 0% 10715 0.1602 20.64 14.95 0% 0 0% 0 0% 0 0% 0%
20220606 15.06 15.25 14.99 15.17 0.73% 0.07% 0% 7491 0.1136 14.88 15.16 0% 0 0% 0 0% 0 0% 0%
20220602 14.89 15.12 14.7 15.06 1.01% 1.01% 0% 9571 0.1427 19.34 14.91 0% 0 0% 0 0% 0 0% 0%
20220601 14.68 14.91 14.42 14.91 2.19% 0.95% 0% 14026 0.2072 28.06 14.77 0% 0 0% 0 0% 0 0% 0%
20220531 14.67 14.67 14.33 14.59 -0.21% 0.69% 0% 9212 0.1335 17.22 14.49 0% 0 0% 0 0% 0 0% 0%
20220530 14.5 14.71 14.3 14.62 1.46% 1.04% 0% 7974 0.1154 14.02 14.47 0% 0 0% 0 0% 0 0% 0%
20220527 14.66 14.8 14.32 14.41 -0.35% -0.96% 0% 9709 0.1413 16.08 14.55 0% 0 0% 0 0% 0 0% 0%
20220526 14.65 14.67 14.33 14.46 -0.96% -0.34% 0% 13013 0.1888 19.71 14.51 0% 0 0% 0 0% 0 0% 0%
20220525 14.59 14.87 14.49 14.6 0.07% -0.14% 0% 10875 0.159 14.88 14.62 0% 0 0% 0 0% 0 0% 0%
20220524 15.48 15.58 14.59 14.59 -5.57% -3.06% 0% 12025 0.181 14.42 15.05 0% 0 0% 0 0% 0 0% 0%
20220523 15.65 15.67 15.33 15.45 -0.96% 0.06% 0% 8957 0.1383 10.6 15.44 0% 0 0% 0 0% 0 0% 0%
20220520 15.48 15.63 15.3 15.6 0.78% 0.58% 0% 11171 0.1733 13.32 15.51 0% 0 0% 0 0% 0 0% 0%
20220519 15.25 15.56 15 15.48 1.18% 0.65% 0% 10603 0.1631 12.84 15.38 0% 0 0% 0 0% 0 0% 0%
20220518 15.5 15.8 15.28 15.3 -1.35% -1.42% 0% 10496 0.1629 12.99 15.52 0% 0 0% 0 0% 0 0% 0%
20220517 16.16 16.22 14.36 15.51 -2.82% -0.32% 0% 17703 0.2754 22.61 15.56 0% 0 0% 0 0% 0 0% 0%
20220516 15.98 16.19 15.73 15.96 -0.19% -0.25% 0% 28047 0.4488 38.99 16 0% 0 0% 0 0% 0 0% 0%
20220513 16.02 16.24 15.71 15.99 0.5% 0.19% 0% 31172 0.4975 45.22 15.96 0% 0 0% 0 0% 0 0% 0%
20220512 15.45 15.92 15.2 15.91 1.92% 2.25% 0% 31713 0.4935 47.64 15.56 0% 0 0% 0 0% 0 0% 0%
20220511 16.33 16.35 15.57 15.61 -3.52% -1.89% 0% 49725 0.7913 84.48 15.91 0% 0 0% 0 0% 0 0% 0%
20220510 15.1 16.38 15.01 16.18 6.1% 2.47% 0% 47600 0.7516 100.48 15.79 0% 0 0% 0 0% 0 0% 0%
20220509 14.15 15.36 14.13 15.25 6.27% 2.69% 0% 28083 0.4171 58.86 14.85 0% 0 0% 0 0% 0 0% 0%
20220506 14.18 14.76 14.08 14.35 -1.71% -0.55% 0% 12001 0.1732 23.98 14.43 0% 0 0% 0 0% 0 0% 0%
20220505 14.55 14.69 14.28 14.6 0.34% 0.83% 0% 22221 0.3218 43.53 14.48 0% 0 0% 0 0% 0 0% 0%
20220429 14.2 14.74 14.15 14.55 0.69% 0.83% 0% 20842 0.3007 40.96 14.43 0% 0 0% 0 0% 0 0% 0%
20220428 13.45 14.6 13.28 14.45 7.43% 2.77% 0% 24445 0.3436 49.15 14.06 0% 0 0% 0 0% 0 0% 0%
20220427 12.94 13.5 12.55 13.45 3.94% 3.62% 0% 12642 0.1641 24.12 12.98 0% 0 0% 0 0% 0 0% 0%
20220426 13.86 14.26 12.88 12.94 -7.9% -3.79% 0% 18076 0.2431 37.22 13.45 0% 0 0% 0 0% 0 0% 0%
20220425 14.6 15.09 14.02 14.05 -3.83% -3.57% 0% 15697 0.2287 36.26 14.57 0% 0 0% 0 0% 0 0% 0%
20220422 14.17 14.96 13.94 14.61 3.11% 0.76% 0% 11927 0.1729 28.1 14.5 0% 0 0% 0 0% 0 0% 0%
20220421 14.98 15.03 14.13 14.17 -5.47% -2.68% 0% 11225 0.1634 25.44 14.56 0% 0 0% 0 0% 0 0% 0%
20220420 15.13 15.25 14.92 14.99 0.4% -0.66% 0% 7179 0.1083 17.84 15.09 0% 0 0% 0 0% 0 0% 0%
20220419 15.01 15.14 14.86 14.93 -0.53% -0.2% 0% 5747 0.086 15.05 14.96 0% 0 0% 0 0% 0 0% 0%
20220418 15.16 15.16 14.78 15.01 -1.31% 0.4% 0% 7438 0.1112 20.39 14.95 0% 0 0% 0 0% 0 0% 0%
20220415 15.56 15.65 15.13 15.21 -2.25% -0.52% 0% 7790 0.1191 23.12 15.29 0% 0 0% 0 0% 0 0% 0%
20220414 15.47 15.84 15.47 15.56 0.06% -0.19% 0% 4991 0.0778 14.91 15.59 0% 0 0% 0 0% 0 0% 0%
20220413 15.89 15.91 15.52 15.55 -2.75% -0.96% 0% 6796 0.1067 20.17 15.7 0% 0 0% 0 0% 0 0% 0%
20220412 15.8 15.99 15.23 15.99 1.14% 2.7% 0% 11034 0.1718 31.05 15.57 0% 0 0% 0 0% 0 0% 0%
20220411 16.49 16.6 15.75 15.81 -4.07% -2.17% 0% 12904 0.2085 38.02 16.16 0% 0 0% 0 0% 0 0% 0%
20220408 16.1 16.64 16.03 16.48 2.36% 0.8% 0% 15564 0.2544 48.47 16.35 0% 0 0% 0 0% 0 0% 0%
20220407 16.1 16.43 15.9 16.1 0.88% -0.43% 0% 11834 0.1914 38.95 16.17 0% 0 0% 0 0% 0 0% 0%
20220401 15.8 16 15.7 15.85 -0.31% -0.06% 0% 5775 0.0916 18.81 15.86 0% 0 0% 0 0% 0 0% 0%
20220331 15.9 16.08 15.82 15.9 0.19% -0.19% 0% 5926 0.0944 18.86 15.93 0% 0 0% 0 0% 0 0% 0%
20220330 15.86 15.97 15.74 15.87 0.89% 0.19% 0% 5232 0.0829 14.66 15.84 0% 0 0% 0 0% 0 0% 0%
20220329 16.11 16.16 15.73 15.73 -2.3% -1.07% 0% 7471 0.1188 19.45 15.9 0% 0 0% 0 0% 0 0% 0%
20220328 16.17 16.28 15.95 16.1 -1.04% -0.12% 0% 7569 0.122 18.98 16.12 0% 0 0% 0 0% 0 0% 0%
20220325 16.15 16.69 16.09 16.27 2.07% -0.85% 0% 12648 0.2076 30.96 16.41 0% 0 0% 0 0% 0 0% 0%
20220324 16.21 16.22 15.92 15.94 -1.67% -0.38% 0% 6293 0.1007 13.42 16 0% 0 0% 0 0% 0 0% 0%
20220323 16.38 16.43 16.16 16.21 -0.49% -0.49% 0% 6446 0.105 13.21 16.29 0% 0 0% 0 0% 0 0% 0%
20220322 16.23 16.38 16.1 16.29 0.37% 0.43% 0% 6527 0.1059 12.73 16.22 0% 0 0% 0 0% 0 0% 0%
20220321 16.19 16.38 16.13 16.23 0.25% 0% 0% 6907 0.1121 13.35 16.23 0% 0 0% 0 0% 0 0% 0%
20220318 15.97 16.21 15.83 16.19 1.44% 0.56% 0% 7888 0.127 14.65 16.1 0% 0 0% 0 0% 0 0% 0%
20220317 16.01 16.29 15.95 15.96 0.82% -0.87% 0% 11147 0.1795 21.19 16.1 0% 0 0% 0 0% 0 0% 0%
20220316 15.7 15.95 15.21 15.83 1.47% 1.28% 0% 10186 0.1592 19.93 15.63 0% 0 0% 0 0% 0 0% 0%
20220315 16.45 16.45 15.6 15.6 -5.17% -2.56% 0% 11340 0.1815 24.01 16.01 0% 0 0% 0 0% 0 0% 0%
20220311 16.79 16.98 16.41 16.88 0.24% 1.32% 0% 7797 0.1299 17.53 16.66 0% 0 0% 0 0% 0 0% 0%
20220310 16.9 17.13 16.75 16.84 1.02% -0.65% 0% 8222 0.1394 19.42 16.95 0% 0 0% 0 0% 0 0% 0%
20220309 17.11 17.24 15.91 16.67 -2.57% 0% 0% 14857 0.2477 36.2 16.67 0% 0 0% 0 0% 0 0% 0%
20220308 17.55 17.57 16.92 17.11 -2.06% -0.75% 0% 11538 0.1989 29.12 17.24 0% 0 0% 0 0% 0 0% 0%
20220307 17.71 17.76 17.43 17.47 -1.36% -0.23% 0% 8759 0.1534 23.18 17.51 0% 0 0% 0 0% 0 0% 0%
20220304 17.99 17.99 17.63 17.71 -1.56% -0.23% 0% 10186 0.1808 27.08 17.75 0% 0 0% 0 0% 0 0% 0%
20220303 17.93 18.1 17.86 17.99 0.33% 0.22% 0% 6464 0.116 18.09 17.95 0% 0 0% 0 0% 0 0% 0%
20220302 18.22 18.27 17.82 17.93 -1.38% -0.44% 0% 17034 0.3067 44.37 18.01 0% 0 0% 0 0% 0 0% 0%
20220301 18.13 18.42 18 18.18 0.11% 0% 0% 8465 0.1539 20.73 18.18 0% 0 0% 0 0% 0 0% 0%
20220228 18.11 18.24 17.8 18.16 0.28% 0.67% 0% 7366 0.1329 16.23 18.04 0% 0 0% 0 0% 0 0% 0%
20220225 18.48 18.57 18.09 18.11 -0.28% -1.04% 0% 9536 0.1745 20.48 18.3 0% 0 0% 0 0% 0 0% 0%
20220224 18.9 19.08 17.51 18.16 -4.22% -1.57% 0% 20564 0.3794 45.44 18.45 0% 0 0% 0 0% 0 0% 0%
20220223 18.8 19.08 18.69 18.96 1.44% 0.26% 0% 13845 0.2618 34.48 18.91 0% 0 0% 0 0% 0 0% 0%
20220222 18.88 18.91 18.48 18.69 -1.11% 0.27% 0% 11209 0.2089 28.83 18.64 0% 0 0% 0 0% 0 0% 0%
20220221 18.81 19.11 18.8 18.9 0.05% -0.05% 0% 12219 0.2311 27.43 18.91 0% 0 0% 0 0% 0 0% 0%
20220218 18.68 18.95 18.59 18.89 0.48% 0.43% 0% 11986 0.2254 26.62 18.81 0% 0 0% 0 0% 0 0% 0%
20220217 19.26 19.4 18.7 18.8 -2.08% -0.74% 0% 20246 0.3834 42.94 18.94 0% 0 0% 0 0% 0 0% 0%
20220216 19.6 19.72 19.07 19.2 -4.1% -0.52% 0% 34869 0.673 74.73 19.3 0% 0 0% 0 0% 0 0% 0%
20220215 18.72 20.12 18.4 20.02 5.37% 4.71% 0% 50537 0.9662 109.44 19.12 0% 0 0% 0 0% 0 0% 0%
20220214 17.52 19.37 17.41 19 7.89% 1.39% 0% 36360 0.6814 81.14 18.74 0% 0 0% 0 0% 0 0% 0%
20220211 17.84 17.96 17.59 17.61 -1.78% -0.56% 0% 6498 0.1151 13.63 17.71 0% 0 0% 0 0% 0 0% 0%
20220210 17.9 18.02 17.83 17.93 -0.5% 0.22% 0% 5399 0.0966 10.45 17.89 0% 0 0% 0 0% 0 0% 0%
20220209 17.95 18.08 17.78 18.02 0.39% 0.56% 0% 8275 0.1483 14.26 17.92 0% 0 0% 0 0% 0 0% 0%
20211203 18.6 18.83 18.6 18.8 1.24% 0.48% 0% 8404 0.1572 13.7 18.71 0% 0 0% 0 0% 0 0% 0%
20211202 18.84 18.94 18.56 18.57 -1.43% -0.8% 0% 10121 0.1895 17.4 18.72 0% 0 0% 0 0% 0 0% 0%
20211201 18.61 18.88 18.48 18.84 1.34% 0.59% 0% 10051 0.1883 16.47 18.73 0% 0 0% 0 0% 0 0% 0%
20211130 18.59 18.74 18.48 18.59 0.6% -0.11% 0% 8817 0.1641 14.38 18.61 0% 0 0% 0 0% 0 0% 0%
20211129 18.5 18.66 18.36 18.48 -1.23% 0.05% 0% 10155 0.1876 16.09 18.47 0% 0 0% 0 0% 0 0% 0%
20211126 18.78 18.92 18.71 18.71 -1.16% -0.27% 0% 11486 0.2155 18.07 18.76 0% 0 0% 0 0% 0 0% 0%
20211125 19 19.12 18.87 18.93 -0.32% -0.26% 0% 9201 0.1746 13.95 18.98 0% 0 0% 0 0% 0 0% 0%
20211124 18.78 19.08 18.77 18.99 1.06% 0.21% 0% 14610 0.2769 20.48 18.95 0% 0 0% 0 0% 0 0% 0%
20211123 18.99 19.11 18.7 18.79 -0.63% -0.11% 0% 13266 0.2495 17.85 18.81 0% 0 0% 0 0% 0 0% 0%
20211122 18.65 18.92 18.65 18.91 1.56% 0.37% 0% 15603 0.294 21.81 18.84 0% 0 0% 0 0% 0 0% 0%
20211119 18.49 18.68 18.32 18.62 0.32% 0.54% 0% 14820 0.2745 21.11 18.52 0% 0 0% 0 0% 0 0% 0%
20211118 18.55 18.98 18.47 18.56 0.11% -1.01% 0% 22727 0.4262 31.87 18.75 0% 0 0% 0 0% 0 0% 0%
20211117 18.25 18.65 18.22 18.54 0.98% 0.11% 0% 12339 0.2285 16.87 18.52 0% 0 0% 0 0% 0 0% 0%
20211116 18.56 18.7 18.36 18.36 -1.08% -0.6% 0% 12621 0.2331 15.61 18.47 0% 0 0% 0 0% 0 0% 0%
20211115 18.73 18.73 18.4 18.56 0.81% 0.22% 0% 17126 0.3171 19.82 18.52 0% 0 0% 0 0% 0 0% 0%
20211112 18.04 18.5 17.82 18.41 2.05% 1.1% 0% 23256 0.4234 26.05 18.21 0% 0 0% 0 0% 0 0% 0%
20211111 17.77 18.16 17.73 18.04 1.41% 0.28% 0% 14908 0.2682 16.8 17.99 0% 0 0% 0 0% 0 0% 0%
20211110 17.77 17.89 17.6 17.79 -0.34% 0.4% 0% 9730 0.1724 11.5 17.72 0% 0 0% 0 0% 0 0% 0%
20211109 17.69 17.94 17.58 17.85 0.9% 0.56% 0% 11878 0.2108 14.73 17.75 0% 0 0% 0 0% 0 0% 0%
20211108 17.55 17.81 17.51 17.69 0.91% 0.06% 0% 11106 0.1964 13.29 17.68 0% 0 0% 0 0% 0 0% 0%
20211105 17.38 17.82 17.31 17.53 0.86% -0.23% 0% 12458 0.2189 14.45 17.57 0% 0 0% 0 0% 0 0% 0%
20211104 17.34 17.47 17.24 17.38 0.52% -0.06% 0% 9530 0.1657 10.75 17.39 0% 0 0% 0 0% 0 0% 0%
20211103 17.31 17.38 17.08 17.29 -0.35% 0.41% 0% 11048 0.1902 12.75 17.22 0% 0 0% 0 0% 0 0% 0%
20211102 17.56 17.84 17.32 17.35 -1.7% -1.03% 0% 12924 0.2266 16.93 17.53 0% 0 0% 0 0% 0 0% 0%
20211101 17.52 17.78 17.41 17.65 0.57% 0.17% 0% 8106 0.1428 12.06 17.62 0% 0 0% 0 0% 0 0% 0%
20211029 17.52 17.65 17.36 17.55 0.23% 0% 0% 8703 0.1527 13.38 17.55 0% 0 0% 0 0% 0 0% 0%
20211028 17.83 18 17.45 17.51 -2.78% -0.51% 0% 15130 0.2663 22.72 17.6 0% 0 0% 0 0% 0 0% 0%
20211027 18.62 18.75 18 18.01 -4% -1.37% 0% 19513 0.3563 31.23 18.26 0% 0 0% 0 0% 0 0% 0%
20211026 19.21 19.21 18.59 18.76 -3% -0.16% 0% 23432 0.4402 38.86 18.79 0% 0 0% 0 0% 0 0% 0%
20211025 19.01 19.5 18.87 19.34 0.47% 0.78% 0% 18918 0.3631 31.64 19.19 0% 0 0% 0 0% 0 0% 0%
20211022 18.56 19.69 18.39 19.25 3.66% 0.47% 0% 29762 0.5701 50.22 19.16 0% 0 0% 0 0% 0 0% 0%
20211021 18.59 18.72 18.39 18.57 -0.11% 0.22% 0% 9678 0.1793 16.83 18.53 0% 0 0% 0 0% 0 0% 0%
20211020 18.9 18.9 18.53 18.59 -1.8% -0.27% 0% 11039 0.2058 18.77 18.64 0% 0 0% 0 0% 0 0% 0%
20211019 18.9 19.13 18.9 18.93 0.26% -0.32% 0% 8039 0.1527 13.13 18.99 0% 0 0% 0 0% 0 0% 0%
20211018 18.8 18.92 18.67 18.88 -0.47% 0.59% 0% 6664 0.1251 10.22 18.77 0% 0 0% 0 0% 0 0% 0%
20211015 19.15 19.2 18.88 18.97 -0.89% -0.05% 0% 11130 0.2113 16.97 18.98 0% 0 0% 0 0% 0 0% 0%
20211014 18.97 19.49 18.97 19.14 -0.21% 0.1% 0% 8476 0.1621 13.46 19.12 0% 0 0% 0 0% 0 0% 0%
20211013 19.03 19.2 18.88 19.18 1.05% 0.31% 0% 10119 0.1935 15.39 19.12 0% 0 0% 0 0% 0 0% 0%
20211012 19.22 19.44 18.8 18.98 -2.01% -0.21% 0% 13535 0.2575 19.56 19.02 0% 0 0% 0 0% 0 0% 0%
20211011 18.93 19.77 18.88 19.37 2.43% -0.21% 0% 22272 0.4324 31.23 19.41 0% 0 0% 0 0% 0 0% 0%
20211008 18.72 18.96 18.66 18.91 1.78% 0.59% 0% 11976 0.2252 15.4 18.8 0% 0 0% 0 0% 0 0% 0%
20210930 18.78 18.82 18.39 18.58 -0.64% 0.27% 0% 13268 0.2459 14.28 18.53 0% 0 0% 0 0% 0 0% 0%
20210929 18.61 19.13 18.51 18.7 0.7% -0.85% 0% 20254 0.382 22.91 18.86 0% 0 0% 0 0% 0 0% 0%
20210928 18.56 18.7 18.36 18.57 0.22% 0.11% 0% 9979 0.1851 11.41 18.55 0% 0 0% 0 0% 0 0% 0%
20210927 19.3 19.4 18.45 18.53 -3.99% -1.17% 0% 22240 0.4171 26.41 18.75 0% 0 0% 0 0% 0 0% 0%
20210924 19.84 19.92 19.3 19.3 -2.67% -0.97% 0% 14582 0.2842 18.48 19.49 0% 0 0% 0 0% 0 0% 0%
20210923 19.79 19.9 19.61 19.83 0.46% 0.3% 0% 13245 0.2619 17.09 19.77 0% 0 0% 0 0% 0 0% 0%
20210922 19.28 19.87 19.19 19.74 1.54% 0.46% 0% 14710 0.2891 19.16 19.65 0% 0 0% 0 0% 0 0% 0%
20210917 19.65 19.79 19.06 19.44 -1.82% 0.31% 0% 24500 0.4747 32.51 19.38 0% 0 0% 0 0% 0 0% 0%
20210916 20.1 20.37 19.8 19.8 -2.32% -1.25% 0% 23244 0.4661 29.93 20.05 0% 0 0% 0 0% 0 0% 0%
20210915 20.48 20.57 20.23 20.27 -1.03% -0.1% 0% 17218 0.3494 19.97 20.29 0% 0 0% 0 0% 0 0% 0%
20210914 20.71 20.86 20.45 20.48 -1.11% -0.58% 0% 18313 0.3772 18.85 20.6 0% 0 0% 0 0% 0 0% 0%
20210913 21.11 21.12 20.66 20.71 -1.85% -0.29% 0% 20273 0.4211 14.94 20.77 0% 0 0% 0 0% 0 0% 0%
20210910 20.83 21.19 20.83 21.1 0.76% 0.33% 0% 17593 0.37 13.01 21.03 0% 0 0% 0 0% 0 0% 0%
20210909 21.3 21.35 20.93 20.94 -1.92% -0.76% 0% 25362 0.5352 18.52 21.1 0% 0 0% 0 0% 0 0% 0%
20210908 21.17 21.36 21.06 21.35 0.95% 0.57% 0% 28685 0.6091 21.07 21.23 0% 0 0% 0 0% 0 0% 0%
20210907 21.1 21.32 21.06 21.15 -0.33% -0.05% 0% 21287 0.4504 13.98 21.16 0% 0 0% 0 0% 0 0% 0%
20210906 20.8 21.3 20.8 21.22 1.14% 0.57% 0% 24093 0.5084 13.97 21.1 0% 0 0% 0 0% 0 0% 0%
20210729 24.4 26.68 24.39 25.33 4.15% -0.43% 0% 94521 2.4047 58.18 25.44 0% 0 0% 0 0% 0 0% 0%
20210728 26.3 26.71 24.3 24.32 -9.93% -3.84% 0% 124986 3.1611 71.93 25.29 0% 0 0% 0 0% 0 0% 0%
20210727 27.1 29.7 27 27 -10% -3.54% 0% 179277 5.0188 107.02 27.99 0% 0 0% 0 0% 0 0% 0%
20210726 33.8 33.8 29.6 30 -7.78% -4.31% 0% 256916 8.0534 178.35 31.35 0% 0 0% 0 0% 0 0% 0%
20210723 32.53 32.53 32.53 32.53 10.01% 0% 0% 10193 0.3316 9.71 32.53 0% 0 0% 0 0% 0 0% 0%
20210722 29.57 29.57 29.57 29.57 10.01% 0% 0% 1363 0.0403 0.82 29.57 0% 0 0% 0 0% 0 0% 0%
20210721 26.88 26.88 26.88 26.88 9.98% 0.19% 0% 917 0.0246 0.26 26.83 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