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. 605555
    4. 返回上一页 刷新
股票代码（例：sh605555）       374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 18.33 18.54 18.21 18.29 -0.11% -0.33% 0% 18623 0.3417 52.74 18.35 0% 0 0% 0 0% 0 0% 0%
20230927 18.16 18.65 18.15 18.31 0.55% -0.49% 0% 45239 0.8325 125.98 18.4 0% 0 0% 0 0% 0 0% 0%
20230926 17.97 18.45 17.85 18.21 1.17% 0.05% 0% 36942 0.6725 103.87 18.2 0% 0 0% 0 0% 0 0% 0%
20230925 17.91 18.15 17.68 18 1.12% 0.22% 0% 24969 0.4485 65.49 17.96 0% 0 0% 0 0% 0 0% 0%
20230922 17.3 17.93 17.3 17.8 2.42% 0.74% 0% 21161 0.3739 52.75 17.67 0% 0 0% 0 0% 0 0% 0%
20230921 17.66 17.78 17.3 17.38 -1.53% -0.52% 0% 24309 0.4247 57.67 17.47 0% 0 0% 0 0% 0 0% 0%
20230920 18.08 18.3 17.58 17.65 -2.59% -1.01% 0% 30670 0.5469 73.25 17.83 0% 0 0% 0 0% 0 0% 0%
20230919 18.61 18.69 17.93 18.12 -2.16% -0.06% 0% 38416 0.6965 93.26 18.13 0% 0 0% 0 0% 0 0% 0%
20230918 17.79 18.99 17.72 18.52 4.1% 0.65% 0% 64531 1.1874 151.07 18.4 0% 0 0% 0 0% 0 0% 0%
20230915 17.69 18.16 17.41 17.79 1.19% 0.11% 0% 36332 0.6458 86.58 17.77 0% 0 0% 0 0% 0 0% 0%
20230914 17.99 17.99 17.47 17.58 -1.95% -0.45% 0% 27443 0.4847 63.34 17.66 0% 0 0% 0 0% 0 0% 0%
20230913 18.4 18.47 17.7 17.93 -2.92% -0.33% 0% 39273 0.7064 85.29 17.99 0% 0 0% 0 0% 0 0% 0%
20230912 18.18 18.72 18.07 18.47 1.71% 0.22% 0% 56657 1.0442 105.31 18.43 0% 0 0% 0 0% 0 0% 0%
20230911 17.91 18.41 17.63 18.16 0.39% 0.61% 0% 38567 0.6961 65.57 18.05 0% 0 0% 0 0% 0 0% 0%
20230908 17.91 18.51 17.9 18.09 0.22% -0.55% 0% 35756 0.6504 60.72 18.19 0% 0 0% 0 0% 0 0% 0%
20230907 18.19 18.33 18.01 18.05 -0.99% -0.33% 0% 28973 0.5246 49.95 18.11 0% 0 0% 0 0% 0 0% 0%
20230906 18.39 18.46 18.13 18.23 -0.92% -0.05% 0% 30201 0.5509 51.78 18.24 0% 0 0% 0 0% 0 0% 0%
20230905 19 19 18.17 18.4 -3.11% -0.38% 0% 58985 1.0896 103.35 18.47 0% 0 0% 0 0% 0 0% 0%
20230904 19.47 19.62 18.82 18.99 -1.61% -0.05% 0% 44243 0.8404 83.79 19 0% 0 0% 0 0% 0 0% 0%
20230901 19.38 19.58 19.02 19.3 -0.05% 0.1% 0% 44372 0.8554 87.43 19.28 0% 0 0% 0 0% 0 0% 0%
20230831 19.52 19.74 19.24 19.31 -1.08% -0.57% 0% 56889 1.1048 115.9 19.42 0% 0 0% 0 0% 0 0% 0%
20230830 18.82 19.78 18.82 19.52 3.77% 1.14% 0% 121078 2.3367 248.21 19.3 0% 0 0% 0 0% 0 0% 0%
20230829 17.62 18.81 17.42 18.81 10% 1.57% 0% 93487 1.7313 230.38 18.52 0% 0 0% 0 0% 0 0% 0%
20230828 18.11 18.11 17 17.1 3.14% -1.84% 0% 44989 0.7836 121.38 17.42 0% 0 0% 0 0% 0 0% 0%
20230825 16.8 17.06 16.45 16.58 -1.6% -0.66% 0% 25902 0.4324 67.47 16.69 0% 0 0% 0 0% 0 0% 0%
20230824 16.66 17.33 16.55 16.85 2.06% -0.77% 0% 37922 0.6438 102.15 16.98 0% 0 0% 0 0% 0 0% 0%
20230823 17.04 17.1 16.48 16.51 -3.39% -1.02% 0% 27193 0.4537 74.39 16.68 0% 0 0% 0 0% 0 0% 0%
20230822 17.5 17.87 16.88 17.09 -2.29% -0.35% 0% 32540 0.558 90.32 17.15 0% 0 0% 0 0% 0 0% 0%
20230821 18.16 18.23 17.48 17.49 -3.74% -1.8% 0% 33126 0.5899 92.91 17.81 0% 0 0% 0 0% 0 0% 0%
20230818 18.28 18.72 18.14 18.17 -1.2% -1.2% 0% 32434 0.5965 91.88 18.39 0% 0 0% 0 0% 0 0% 0%
20230817 17.67 18.61 17.46 18.39 3.72% 0.93% 0% 54434 0.9918 141.02 18.22 0% 0 0% 0 0% 0 0% 0%
20230816 17.68 17.95 17.21 17.73 0.57% 0.45% 0% 37672 0.6649 95.57 17.65 0% 0 0% 0 0% 0 0% 0%
20230815 17.52 18.18 17.38 17.63 1.44% -1.18% 0% 38581 0.6884 91.79 17.84 0% 0 0% 0 0% 0 0% 0%
20230814 17.12 17.55 17 17.38 1.46% 0.52% 0% 27387 0.4736 60.81 17.29 0% 0 0% 0 0% 0 0% 0%
20230811 17.4 17.56 17.11 17.13 -1.55% -0.98% 0% 18713 0.3237 38.17 17.3 0% 0 0% 0 0% 0 0% 0%
20230810 17.6 17.66 17.22 17.4 -0.57% -0.06% 0% 25914 0.4511 54.58 17.41 0% 0 0% 0 0% 0 0% 0%
20230809 17.88 18 17.33 17.5 -1.96% -0.28% 0% 29306 0.5143 59.62 17.55 0% 0 0% 0 0% 0 0% 0%
20230808 18 18.4 17.8 17.85 -0.11% -0.94% 0% 40685 0.7331 79.29 18.02 0% 0 0% 0 0% 0 0% 0%
20230807 17.98 18.45 17.79 17.87 -0.72% -0.89% 0% 40242 0.7255 78.48 18.03 0% 0 0% 0 0% 0 0% 0%
20230804 18.5 18.57 17.58 18 -2.07% 0.06% 0% 62691 1.1277 118.96 17.99 0% 0 0% 0 0% 0 0% 0%
20230803 18.47 18.85 18.2 18.38 -1.08% -0.49% 0% 48688 0.8995 90.2 18.47 0% 0 0% 0 0% 0 0% 0%
20230802 18 18.98 17.89 18.58 1.98% -0.43% 0% 64417 1.2019 122.72 18.66 0% 0 0% 0 0% 0 0% 0%
20230801 18.35 18.69 18.17 18.22 -1.03% -0.87% 0% 49237 0.9051 93.9 18.38 0% 0 0% 0 0% 0 0% 0%
20230731 17.72 18.62 17.71 18.41 3.72% 0.6% 0% 58176 1.0647 102.95 18.3 0% 0 0% 0 0% 0 0% 0%
20230728 18.03 18.15 17.53 17.75 -0.62% -0.73% 0% 32937 0.589 56.9 17.88 0% 0 0% 0 0% 0 0% 0%
20230727 18.02 18.35 17.64 17.86 0.85% -0.83% 0% 45087 0.812 68.46 18.01 0% 0 0% 0 0% 0 0% 0%
20230726 18.08 18.1 17.52 17.71 -1.56% -0.51% 0% 30933 0.5505 37.57 17.8 0% 0 0% 0 0% 0 0% 0%
20230725 17.86 18.2 17.7 17.99 2.22% 0.11% 0% 39435 0.7086 35.16 17.97 0% 0 0% 0 0% 0 0% 0%
20230724 17.48 17.9 17.42 17.6 1.15% -0.28% 0% 52281 0.9226 40.53 17.65 0% 0 0% 0 0% 0 0% 0%
20230721 18.2 18.51 17.37 17.4 -4.81% -1.81% 0% 92090 1.6315 71.25 17.72 0% 0 0% 0 0% 0 0% 0%
20230720 18.94 19.03 18.28 18.28 -3.54% -1.51% 0% 39285 0.7292 31.24 18.56 0% 0 0% 0 0% 0 0% 0%
20230719 18.72 19.06 18.35 18.95 0.91% 0.96% 0% 55698 1.0455 44.56 18.77 0% 0 0% 0 0% 0 0% 0%
20230718 18.22 19.18 17.71 18.78 2.74% 0.97% 0% 90225 1.6779 71.55 18.6 0% 0 0% 0 0% 0 0% 0%
20230717 18.02 18.45 17.91 18.28 0.38% 0.61% 0% 66336 1.2053 51.84 18.17 0% 0 0% 0 0% 0 0% 0%
20230714 18.98 19.26 18.17 18.21 -3.65% -1.78% 0% 115406 2.1399 87.87 18.54 0% 0 0% 0 0% 0 0% 0%
20230713 20.31 20.37 18.62 18.9 -6.2% -1.2% 0% 190407 3.642 147.69 19.13 0% 0 0% 0 0% 0 0% 0%
20230712 19.71 21.27 19.71 20.15 4.19% -2.28% 0% 295469 6.0928 241.32 20.62 0% 0 0% 0 0% 0 0% 0%
20230711 18.11 20.11 18.05 19.34 5.8% 1.15% 0% 175035 3.3466 154.42 19.12 0% 0 0% 0 0% 0 0% 0%
20230710 18.65 18.71 18.1 18.28 -1.93% -0.54% 0% 60315 1.1083 52.23 18.38 0% 0 0% 0 0% 0 0% 0%
20230707 17.56 19.11 17.52 18.64 5.49% 0.81% 0% 112551 2.0806 80.84 18.49 0% 0 0% 0 0% 0 0% 0%
20230706 17.69 17.97 17.51 17.67 -1.83% -0.06% 0% 48540 0.8582 31.63 17.68 0% 0 0% 0 0% 0 0% 0%
20230705 18.4 18.65 17.8 18 -2.44% -0.72% 0% 57720 1.0464 37.89 18.13 0% 0 0% 0 0% 0 0% 0%
20230704 18.31 18.8 18.12 18.45 0.82% 0.38% 0% 80444 1.4785 53.27 18.38 0% 0 0% 0 0% 0 0% 0%
20230703 17.47 18.78 17.21 18.3 4.81% 0.88% 0% 126501 2.2944 85.25 18.14 0% 0 0% 0 0% 0 0% 0%
20230630 17.2 17.83 17 17.46 1.39% 0.17% 0% 140365 2.4471 96.48 17.43 0% 0 0% 0 0% 0 0% 0%
20230629 16.07 18.32 16.06 17.22 3.42% -1.82% 0% 251501 4.4103 190.78 17.54 0% 0 0% 0 0% 0 0% 0%
20230628 18.5 18.51 16.65 16.65 -10% -3.31% 0% 135021 2.325 122.34 17.22 0% 0 0% 0 0% 0 0% 0%
20230627 18.42 19.08 17.82 18.5 -4.15% -0.43% 0% 165933 3.0833 177.92 18.58 0% 0 0% 0 0% 0 0% 0%
20230626 18.3 19.38 17.77 19.3 8.61% 5.12% 0% 306251 5.6237 386.39 18.36 0% 0 0% 0 0% 0 0% 0%
20230621 16.22 17.77 16 17.77 10.03% 4.1% 0% 191025 3.2609 359.9 17.07 0% 0 0% 0 0% 0 0% 0%
20230620 15.44 16.46 15.24 16.15 4.87% 1.44% 0% 97767 1.5568 257.13 15.92 0% 0 0% 0 0% 0 0% 0%
20230619 15.08 15.69 15.04 15.4 1.92% 0.39% 0% 61794 0.9482 195.58 15.34 0% 0 0% 0 0% 0 0% 0%
20230616 14.88 15.2 14.81 15.11 1.34% 0.6% 0% 42925 0.6448 154.52 15.02 0% 0 0% 0 0% 0 0% 0%
20230615 14.28 15.15 14.23 14.91 3.9% 0.27% 0% 50771 0.7549 184.78 14.87 0% 0 0% 0 0% 0 0% 0%
20230614 14.67 14.67 14.33 14.35 -1.44% -0.42% 0% 14569 0.21 59.67 14.41 0% 0 0% 0 0% 0 0% 0%
20230613 14.6 14.69 14.4 14.56 0.14% 0% 0% 21175 0.3083 87.39 14.56 0% 0 0% 0 0% 0 0% 0%
20230612 13.87 14.78 13.76 14.54 4.53% 0.9% 0% 44500 0.6411 183.68 14.41 0% 0 0% 0 0% 0 0% 0%
20230609 13.69 14.21 13.59 13.91 1.61% 0.43% 0% 22338 0.3093 99.11 13.85 0% 0 0% 0 0% 0 0% 0%
20230608 13.61 13.75 13.52 13.69 0.29% 0.44% 0% 11196 0.1526 50.57 13.63 0% 0 0% 0 0% 0 0% 0%
20230607 13.93 13.93 13.52 13.65 -1.3% -0.22% 0% 18296 0.2502 82.13 13.68 0% 0 0% 0 0% 0 0% 0%
20230606 14.3 14.39 13.75 13.83 -4.02% -1.5% 0% 23639 0.3318 111.57 14.04 0% 0 0% 0 0% 0 0% 0%
20230605 14.5 14.58 14.25 14.41 -1.03% 0.21% 0% 18921 0.272 94.52 14.38 0% 0 0% 0 0% 0 0% 0%
20230602 20.46 21.14 20.4 20.89 2.1% 0.14% 0% 26888 0.5609 197.57 20.86 0% 0 0% 0 0% 0 0% 0%
20230601 20.45 20.61 20.24 20.46 0% -0.1% 0% 9194 0.1883 78.67 20.48 0% 0 0% 0 0% 0 0% 0%
20230531 20.6 20.71 20.38 20.46 -1.06% -0.29% 0% 9858 0.2023 85.23 20.52 0% 0 0% 0 0% 0 0% 0%
20230530 20.54 20.86 20.35 20.68 0.83% 0.39% 0% 12522 0.258 102.61 20.6 0% 0 0% 0 0% 0 0% 0%
20230529 20.44 20.95 20.32 20.51 0.49% -0.29% 0% 13324 0.2741 112.28 20.57 0% 0 0% 0 0% 0 0% 0%
20230526 20.48 20.56 20.19 20.41 -0.54% 0.25% 0% 9615 0.1958 84.88 20.36 0% 0 0% 0 0% 0 0% 0%
20230525 20.4 20.58 20.23 20.52 0.2% 0.34% 0% 8872 0.1814 81.65 20.45 0% 0 0% 0 0% 0 0% 0%
20230524 20.6 20.74 20.43 20.48 -0.68% -0.49% 0% 8687 0.1788 80.27 20.58 0% 0 0% 0 0% 0 0% 0%
20230523 20.65 20.97 20.59 20.62 -0.29% -0.72% 0% 11837 0.2459 109.94 20.77 0% 0 0% 0 0% 0 0% 0%
20230522 20.38 20.85 20.25 20.68 1.42% 0.29% 0% 11410 0.2353 97.48 20.62 0% 0 0% 0 0% 0 0% 0%
20230519 20.19 20.91 19.96 20.39 1.34% -0.68% 0% 15633 0.321 126.91 20.53 0% 0 0% 0 0% 0 0% 0%
20230518 20.27 20.33 20.05 20.12 -0.35% -0.25% 0% 8757 0.1766 71.14 20.17 0% 0 0% 0 0% 0 0% 0%
20230517 20.1 20.3 20 20.19 -0.3% 0.05% 0% 5868 0.1184 45.57 20.18 0% 0 0% 0 0% 0 0% 0%
20230516 20.26 20.31 19.92 20.25 0.55% 0.85% 0% 9108 0.1829 67.74 20.08 0% 0 0% 0 0% 0 0% 0%
20230515 19.9 20.18 19.9 20.14 1.21% 0.55% 0% 6923 0.1387 47.58 20.03 0% 0 0% 0 0% 0 0% 0%
20230510 19.26 19.56 19.21 19.49 1.19% 0.41% 0% 6150 0.1194 42.56 19.41 0% 0 0% 0 0% 0 0% 0%
20230509 19.75 19.75 19.22 19.26 -1.93% -0.36% 0% 8689 0.168 48.93 19.33 0% 0 0% 0 0% 0 0% 0%
20230508 19.35 19.78 19.35 19.64 1.66% 0.46% 0% 9326 0.1823 50.74 19.55 0% 0 0% 0 0% 0 0% 0%
20230505 19.86 19.87 19.16 19.32 -2.67% -0.31% 0% 20898 0.4049 104.85 19.38 0% 0 0% 0 0% 0 0% 0%
20230504 20.36 20.55 19.82 19.85 -2.26% -1.24% 0% 16668 0.335 81.27 20.1 0% 0 0% 0 0% 0 0% 0%
20230428 20.05 20.37 20 20.31 1.04% 0.49% 0% 12111 0.2448 49.52 20.21 0% 0 0% 0 0% 0 0% 0%
20230427 19.66 20.54 19.66 20.1 2.24% -0.59% 0% 12534 0.2535 49.19 20.22 0% 0 0% 0 0% 0 0% 0%
20230426 19.19 19.77 19.19 19.66 1.65% 0.1% 0% 10095 0.1983 36.14 19.64 0% 0 0% 0 0% 0 0% 0%
20230425 20.4 20.54 19.11 19.34 -5.43% -1.78% 0% 18510 0.3645 56.31 19.69 0% 0 0% 0 0% 0 0% 0%
20230424 20.66 20.66 20.33 20.45 -1.21% -0.05% 0% 13141 0.2688 42.06 20.46 0% 0 0% 0 0% 0 0% 0%
20230421 21.38 21.56 20.63 20.7 -3.23% -1.29% 0% 21412 0.449 70.19 20.97 0% 0 0% 0 0% 0 0% 0%
20230420 21.64 21.64 21.35 21.39 -1.29% -0.23% 0% 14427 0.3093 49.67 21.44 0% 0 0% 0 0% 0 0% 0%
20230419 22.05 22.08 21.62 21.67 -1.68% -0.51% 0% 19269 0.4197 67.67 21.78 0% 0 0% 0 0% 0 0% 0%
20230418 21.96 22.22 21.73 22.04 0% 0.09% 0% 28261 0.6222 101.66 22.02 0% 0 0% 0 0% 0 0% 0%
20230417 21.46 22.44 21.32 22.04 3.38% 0.5% 0% 45355 0.9946 169.01 21.93 0% 0 0% 0 0% 0 0% 0%
20230414 21.55 21.63 21.17 21.32 -1.2% -0.05% 0% 21128 0.4507 86.36 21.33 0% 0 0% 0 0% 0 0% 0%
20230413 21.84 22.06 21.5 21.58 -1.46% -0.37% 0% 25614 0.5549 109.89 21.66 0% 0 0% 0 0% 0 0% 0%
20230412 21.15 23 20.98 21.9 4.34% -0.54% 0% 53732 1.1831 248.32 22.02 0% 0 0% 0 0% 0 0% 0%
20230411 20.74 21.2 20.5 20.99 1.21% 0.82% 0% 13533 0.2818 72.46 20.82 0% 0 0% 0 0% 0 0% 0%
20230410 21.1 21.17 20.72 20.74 -1.8% -0.67% 0% 12313 0.2571 65.64 20.88 0% 0 0% 0 0% 0 0% 0%
20230407 20.84 21.33 20.81 21.12 1.05% 0.28% 0% 12691 0.2673 67.79 21.06 0% 0 0% 0 0% 0 0% 0%
20230406 21.08 21.2 20.8 20.9 -1.28% -0.19% 0% 13983 0.2928 74.58 20.94 0% 0 0% 0 0% 0 0% 0%
20230404 21.43 21.62 21.09 21.17 -1.35% -0.14% 0% 16350 0.3466 88.97 21.2 0% 0 0% 0 0% 0 0% 0%
20230403 21.83 21.96 21.43 21.46 -1.69% -0.83% 0% 19418 0.4202 107.2 21.64 0% 0 0% 0 0% 0 0% 0%
20230331 21.45 21.98 21.43 21.83 1.77% 0.46% 0% 22338 0.4853 128.59 21.73 0% 0 0% 0 0% 0 0% 0%
20230330 21.22 21.47 20.97 21.45 0.7% 1.04% 0% 15131 0.3212 89.45 21.23 0% 0 0% 0 0% 0 0% 0%
20230329 21.32 21.66 21.1 21.3 0.24% -0.14% 0% 14585 0.3111 86.59 21.33 0% 0 0% 0 0% 0 0% 0%
20230328 21.67 21.7 21.18 21.25 -2.07% -0.65% 0% 14757 0.3157 88.48 21.39 0% 0 0% 0 0% 0 0% 0%
20230327 21.32 21.7 21.25 21.7 1.93% 1.07% 0% 15913 0.3416 91.98 21.47 0% 0 0% 0 0% 0 0% 0%
20230324 21.21 21.63 21.21 21.29 0.38% -0.42% 0% 13725 0.2934 78.26 21.38 0% 0 0% 0 0% 0 0% 0%
20230323 21.3 21.36 21.01 21.21 -0.75% 0.28% 0% 13582 0.2872 88.01 21.15 0% 0 0% 0 0% 0 0% 0%
20230322 21.23 21.49 21.2 21.37 0.71% 0.23% 0% 13300 0.2836 78.89 21.32 0% 0 0% 0 0% 0 0% 0%
20230321 20.53 21.26 20.44 21.22 3.36% 1.14% 0% 18518 0.3886 110.61 20.98 0% 0 0% 0 0% 0 0% 0%
20230320 20.66 20.75 20.26 20.53 -0.29% 0.59% 0% 12737 0.2599 75.16 20.41 0% 0 0% 0 0% 0 0% 0%
20230317 20.8 20.93 20.55 20.59 -0.05% -0.34% 0% 13538 0.2797 81.42 20.66 0% 0 0% 0 0% 0 0% 0%
20230316 21 21.26 20.51 20.6 -1.95% -0.96% 0% 14979 0.3115 85.65 20.8 0% 0 0% 0 0% 0 0% 0%
20230315 20.76 21.16 20.69 21.01 1.99% 0.1% 0% 14024 0.2944 80.22 20.99 0% 0 0% 0 0% 0 0% 0%
20230314 21.13 21.2 20.43 20.6 -2.55% -0.39% 0% 22430 0.4639 122.46 20.68 0% 0 0% 0 0% 0 0% 0%
20230313 21.4 21.43 20.97 21.14 -1.35% -0.05% 0% 17597 0.3721 101.02 21.15 0% 0 0% 0 0% 0 0% 0%
20230310 21.72 21.77 21.37 21.43 -1.74% -0.19% 0% 10050 0.2158 59.76 21.47 0% 0 0% 0 0% 0 0% 0%
20230309 21.82 22 21.74 21.81 0% -0.18% 0% 9398 0.2053 55.49 21.85 0% 0 0% 0 0% 0 0% 0%
20230308 21.71 21.83 21.61 21.81 0.46% 0.32% 0% 8925 0.194 49.91 21.74 0% 0 0% 0 0% 0 0% 0%
20230307 22.33 22.38 21.71 21.71 -2.73% -1.27% 0% 13858 0.3047 76.73 21.99 0% 0 0% 0 0% 0 0% 0%
20230306 22.45 22.45 22.13 22.32 -0.36% 0.22% 0% 12312 0.2742 67.46 22.27 0% 0 0% 0 0% 0 0% 0%
20230303 22.6 22.78 22 22.4 -0.84% -0.09% 0% 23020 0.516 123.19 22.42 0% 0 0% 0 0% 0 0% 0%
20230302 22.73 22.9 22.57 22.59 -0.62% -0.66% 0% 15475 0.3519 83.94 22.74 0% 0 0% 0 0% 0 0% 0%
20230301 22.68 22.8 22.56 22.73 0.13% 0.18% 0% 17780 0.4034 84.43 22.69 0% 0 0% 0 0% 0 0% 0%
20230228 22.52 22.88 22.33 22.7 0.8% 0.22% 0% 14428 0.3268 65.69 22.65 0% 0 0% 0 0% 0 0% 0%
20230227 22.82 22.9 22.49 22.52 -1.83% -0.71% 0% 11804 0.2677 53.61 22.68 0% 0 0% 0 0% 0 0% 0%
20230224 23.32 23.49 22.89 22.94 -1.8% -0.56% 0% 13942 0.3216 62.65 23.07 0% 0 0% 0 0% 0 0% 0%
20230223 23.4 23.8 23.3 23.36 -0.04% -0.85% 0% 15642 0.3685 67.3 23.56 0% 0 0% 0 0% 0 0% 0%
20230222 23.38 23.46 23.1 23.37 0.13% 0.26% 0% 11672 0.2721 46.25 23.31 0% 0 0% 0 0% 0 0% 0%
20230221 23.25 23.64 23.15 23.34 0.39% -0.17% 0% 17270 0.4037 64.07 23.38 0% 0 0% 0 0% 0 0% 0%
20230220 22.85 23.29 22.75 23.25 1.97% 0.74% 0% 15886 0.3667 48.63 23.08 0% 0 0% 0 0% 0 0% 0%
20230217 22.91 23.34 22.72 22.8 -0.09% -1.04% 0% 21182 0.4881 61.76 23.04 0% 0 0% 0 0% 0 0% 0%
20230216 23.96 24.05 22.68 22.82 -4.76% -2.31% 0% 37739 0.8814 113.17 23.36 0% 0 0% 0 0% 0 0% 0%
20230215 24.14 24.21 23.66 23.96 -0.5% 0.29% 0% 21813 0.5212 69.83 23.89 0% 0 0% 0 0% 0 0% 0%
20230214 24.2 24.51 23.99 24.08 -0.29% -0.17% 0% 13256 0.3198 44.09 24.12 0% 0 0% 0 0% 0 0% 0%
20230213 24.24 24.32 23.88 24.15 0.21% 0.25% 0% 16152 0.3891 53.39 24.09 0% 0 0% 0 0% 0 0% 0%
20230210 24.31 24.55 23.9 24.1 -1.03% -0.5% 0% 23979 0.5808 76.78 24.22 0% 0 0% 0 0% 0 0% 0%
20230209 24.4 24.49 24.15 24.35 -0.08% 0.21% 0% 30077 0.731 100.62 24.3 0% 0 0% 0 0% 0 0% 0%
20230208 24.9 24.9 24.3 24.37 -2.48% -0.69% 0% 27523 0.6754 96.11 24.54 0% 0 0% 0 0% 0 0% 0%
20230207 23.48 25.13 23.46 24.99 5.89% 2.25% 0% 66977 1.637 244.53 24.44 0% 0 0% 0 0% 0 0% 0%
20230206 22.99 23.84 22.76 23.6 2.92% 0.77% 0% 31392 0.7351 131.57 23.42 0% 0 0% 0 0% 0 0% 0%
20230203 22.92 23.15 22.58 22.93 0.04% 0.44% 0% 14084 0.3216 59.97 22.83 0% 0 0% 0 0% 0 0% 0%
20230202 23.51 23.6 22.8 22.92 -2.22% -0.99% 0% 21711 0.5026 92.6 23.15 0% 0 0% 0 0% 0 0% 0%
20230201 23.26 23.53 22.97 23.44 1.34% 0.69% 0% 16218 0.3776 67.8 23.28 0% 0 0% 0 0% 0 0% 0%
20230131 23.5 23.5 22.87 23.13 -0.86% 0.13% 0% 17586 0.4063 74.56 23.1 0% 0 0% 0 0% 0 0% 0%
20230130 23.07 23.99 23 23.33 2.19% -0.68% 0% 28924 0.6794 129.03 23.49 0% 0 0% 0 0% 0 0% 0%
20230120 23.22 23.37 22.71 22.83 -1.68% -0.48% 0% 15873 0.3641 74.79 22.94 0% 0 0% 0 0% 0 0% 0%
20230119 22.8 23.58 22.71 23.22 1.93% 0.39% 0% 23596 0.5458 125.24 23.13 0% 0 0% 0 0% 0 0% 0%
20230118 22.97 23.12 22.74 22.78 -0.87% -0.52% 0% 16121 0.3691 83.2 22.9 0% 0 0% 0 0% 0 0% 0%
20230117 22.8 23.2 22.3 22.98 1.37% 1.1% 0% 24324 0.5529 127.45 22.73 0% 0 0% 0 0% 0 0% 0%
20230116 22.5 22.91 22.2 22.67 0.76% 0.35% 0% 21812 0.4927 122.62 22.59 0% 0 0% 0 0% 0 0% 0%
20230113 22.26 22.58 22.06 22.5 1.08% 0.76% 0% 21698 0.4846 135.64 22.33 0% 0 0% 0 0% 0 0% 0%
20230112 21.28 22.58 21.28 22.26 4.51% 1% 0% 35184 0.7755 239.63 22.04 0% 0 0% 0 0% 0 0% 0%
20230111 21.59 21.85 21.26 21.3 -0.88% -1.16% 0% 13882 0.2991 113.5 21.55 0% 0 0% 0 0% 0 0% 0%
20230110 21.82 21.82 21.38 21.49 -1.33% -0.19% 0% 11001 0.2368 94.97 21.53 0% 0 0% 0 0% 0 0% 0%
20230109 21.43 21.96 21.3 21.78 1.73% 0.55% 0% 13357 0.2893 119.06 21.66 0% 0 0% 0 0% 0 0% 0%
20230106 21.39 21.83 21.32 21.41 0.66% -0.74% 0% 12103 0.2611 113.97 21.57 0% 0 0% 0 0% 0 0% 0%
20230105 21.25 21.31 21 21.27 0.42% 0.42% 0% 8788 0.1861 85.07 21.18 0% 0 0% 0 0% 0 0% 0%
20230104 20.8 21.26 20.7 21.18 1.88% 0.52% 0% 11763 0.2478 115.2 21.07 0% 0 0% 0 0% 0 0% 0%
20230103 20.39 20.83 20.26 20.79 2.41% 0.92% 0% 11122 0.2291 110.64 20.6 0% 0 0% 0 0% 0 0% 0%
20221230 20.25 20.38 20.2 20.3 0.45% 0.25% 0% 4938 0.1 57.3 20.25 0% 0 0% 0 0% 0 0% 0%
20221229 20.42 20.48 20.21 20.21 -1.03% -0.39% 0% 7189 0.1459 62.5 20.29 0% 0 0% 0 0% 0 0% 0%
20221228 20.83 20.83 20.42 20.42 -2.25% -0.63% 0% 7865 0.1616 66.73 20.55 0% 0 0% 0 0% 0 0% 0%
20221227 20.93 21.03 20.7 20.89 0.05% 0.14% 0% 7355 0.1534 59.06 20.86 0% 0 0% 0 0% 0 0% 0%
20221226 20.55 20.88 20.44 20.88 2.15% 0.72% 0% 8552 0.1773 62.21 20.73 0% 0 0% 0 0% 0 0% 0%
20221223 20.39 20.78 20.25 20.44 0.15% -0.15% 0% 9359 0.1916 57.99 20.47 0% 0 0% 0 0% 0 0% 0%
20221222 21.17 21.17 20.39 20.41 -2.16% -1.64% 0% 8796 0.1825 47.35 20.75 0% 0 0% 0 0% 0 0% 0%
20221221 21.1 21.26 20.79 20.86 -1.23% -0.67% 0% 7939 0.1667 40.23 21 0% 0 0% 0 0% 0 0% 0%
20221220 21.16 21.24 20.78 21.12 -0.19% 0.48% 0% 8534 0.1794 36.61 21.02 0% 0 0% 0 0% 0 0% 0%
20221219 21.64 21.92 21.16 21.16 -2.71% -1.03% 0% 10921 0.2335 46.34 21.38 0% 0 0% 0 0% 0 0% 0%
20221216 22.41 22.41 21.75 21.75 -2.95% -0.78% 0% 15435 0.3384 65.93 21.92 0% 0 0% 0 0% 0 0% 0%
20221215 22.58 22.66 22.2 22.41 -0.75% 0.09% 0% 9668 0.2165 42.15 22.39 0% 0 0% 0 0% 0 0% 0%
20221214 22.49 22.8 22.05 22.58 0.58% 0.22% 0% 14378 0.324 71.2 22.53 0% 0 0% 0 0% 0 0% 0%
20221213 22.91 22.92 22.4 22.45 -2.35% -0.44% 0% 15861 0.3577 70.06 22.55 0% 0 0% 0 0% 0 0% 0%
20221212 22.95 23.6 22.45 22.99 0.17% 0.39% 0% 25514 0.5843 131.45 22.9 0% 0 0% 0 0% 0 0% 0%
20221209 22.84 23.33 22.79 22.95 0.66% -0.48% 0% 31075 0.7166 155.38 23.06 0% 0 0% 0 0% 0 0% 0%
20221208 22.75 22.93 22.38 22.8 0.13% 0.53% 0% 19001 0.4309 105.11 22.68 0% 0 0% 0 0% 0 0% 0%
20221207 22.2 23.08 22.05 22.77 2.57% -0.13% 0% 40377 0.9205 237.53 22.8 0% 0 0% 0 0% 0 0% 0%
20221206 22.1 22.3 21.88 22.2 0.27% 0.27% 0% 13017 0.2882 87.12 22.14 0% 0 0% 0 0% 0 0% 0%
20221205 22.15 22.35 22.01 22.14 0.59% -0.18% 0% 14987 0.3324 99.57 22.18 0% 0 0% 0 0% 0 0% 0%
20221202 21.95 22.25 21.94 22.01 0.18% -0.32% 0% 12853 0.2838 86.69 22.08 0% 0 0% 0 0% 0 0% 0%
20221201 22 22.15 21.88 21.97 1.1% -0.27% 0% 11277 0.2484 72.95 22.03 0% 0 0% 0 0% 0 0% 0%
20221130 21.86 21.95 21.6 21.73 -0.41% -0.23% 0% 9945 0.2166 59.81 21.78 0% 0 0% 0 0% 0 0% 0%
20221129 21.41 21.85 21.4 21.82 2.06% 0.6% 0% 11258 0.2442 64.01 21.69 0% 0 0% 0 0% 0 0% 0%
20221128 20.81 21.41 20.81 21.38 0.14% 1.23% 0% 10121 0.2138 49.13 21.12 0% 0 0% 0 0% 0 0% 0%
20221125 21.74 21.74 21.34 21.35 -1.61% -0.61% 0% 10456 0.2246 46.69 21.48 0% 0 0% 0 0% 0 0% 0%
20221124 21.84 21.89 21.45 21.7 0% -0.09% 0% 9189 0.1996 37.39 21.72 0% 0 0% 0 0% 0 0% 0%
20221123 22.06 22.06 21.2 21.7 -1.14% 0.7% 0% 16738 0.3607 58.84 21.55 0% 0 0% 0 0% 0 0% 0%
20221122 22.41 22.48 21.89 21.95 -1.57% -0.81% 0% 12656 0.2801 44.88 22.13 0% 0 0% 0 0% 0 0% 0%
20221121 22.34 22.38 22 22.3 -0.27% 0.5% 0% 12687 0.2815 43.24 22.19 0% 0 0% 0 0% 0 0% 0%
20221118 22.68 23.03 22.3 22.36 -1.45% -1.19% 0% 17039 0.3856 56.26 22.63 0% 0 0% 0 0% 0 0% 0%
20221117 22.44 22.8 22.12 22.69 0.84% 0.98% 0% 22290 0.5009 69.23 22.47 0% 0 0% 0 0% 0 0% 0%
20221116 22.66 22.78 22.45 22.5 -0.62% -0.35% 0% 15362 0.3469 48.25 22.58 0% 0 0% 0 0% 0 0% 0%
20221115 22.29 22.83 22.01 22.64 1.57% 0.35% 0% 32453 0.7323 97.78 22.56 0% 0 0% 0 0% 0 0% 0%
20221114 22.5 22.53 22.06 22.29 -0.67% -0.04% 0% 25456 0.5676 78.13 22.3 0% 0 0% 0 0% 0 0% 0%
20221111 22.66 22.92 22.25 22.44 0% -0.31% 0% 28740 0.6469 90.06 22.51 0% 0 0% 0 0% 0 0% 0%
20221110 23.36 23.36 22.37 22.44 0.85% -1.1% 0% 37451 0.8496 122.61 22.69 0% 0 0% 0 0% 0 0% 0%
20221109 22.29 22.52 22.12 22.25 0.09% -0.22% 0% 15706 0.3503 52.8 22.3 0% 0 0% 0 0% 0 0% 0%
20221108 22.16 22.27 21.9 22.23 0.32% 0.77% 0% 14114 0.3113 44.97 22.06 0% 0 0% 0 0% 0 0% 0%
20221107 22.19 22.45 21.95 22.16 -0.4% 0% 0% 20031 0.4438 65.75 22.16 0% 0 0% 0 0% 0 0% 0%
20221104 21.25 22.33 21.21 22.25 4.56% 1.23% 0% 33494 0.7361 112.33 21.98 0% 0 0% 0 0% 0 0% 0%
20221103 21 21.5 20.9 21.28 0.19% 0.05% 0% 20015 0.4257 66.81 21.27 0% 0 0% 0 0% 0 0% 0%
20221102 20.7 21.6 20.68 21.24 2.02% 0.05% 0% 28521 0.6056 93.44 21.23 0% 0 0% 0 0% 0 0% 0%
20221101 20.8 20.98 20.4 20.82 0.48% 0.58% 0% 24076 0.4983 75.39 20.7 0% 0 0% 0 0% 0 0% 0%
20221031 19.8 20.93 19.53 20.72 3.29% 0.73% 0% 26787 0.5511 80.61 20.57 0% 0 0% 0 0% 0 0% 0%
20221028 21.05 21.08 20.03 20.06 -4.39% -1.81% 0% 22961 0.4692 69.79 20.43 0% 0 0% 0 0% 0 0% 0%
20221027 21.89 22.07 20.88 20.98 -3.81% -2.46% 0% 30016 0.6455 93.85 21.51 0% 0 0% 0 0% 0 0% 0%
20221026 21.7 22.38 21.28 21.81 0.6% -0.41% 0% 31574 0.6914 103.28 21.9 0% 0 0% 0 0% 0 0% 0%
20221025 21.57 21.75 20.83 21.68 0.74% 1.55% 0% 16357 0.3492 54.28 21.35 0% 0 0% 0 0% 0 0% 0%
20221024 21.77 22.19 21.4 21.52 -1.24% -1.24% 0% 15276 0.3328 53.23 21.79 0% 0 0% 0 0% 0 0% 0%
20221021 21.67 22.29 21.28 21.79 0.83% 0.18% 0% 22819 0.4962 77.32 21.75 0% 0 0% 0 0% 0 0% 0%
20221020 21.78 22.09 21.55 21.61 -1.32% -0.6% 0% 17994 0.3911 58.98 21.74 0% 0 0% 0 0% 0 0% 0%
20221019 22.38 22.55 21.9 21.9 -2.32% -1.44% 0% 22943 0.5098 77.16 22.22 0% 0 0% 0 0% 0 0% 0%
20221018 22.85 23.12 22.3 22.42 -1.62% -1.06% 0% 26717 0.6055 93.94 22.66 0% 0 0% 0 0% 0 0% 0%
20221017 22.52 22.82 22.31 22.79 1.24% 0.93% 0% 17766 0.4012 64.06 22.58 0% 0 0% 0 0% 0 0% 0%
20220720 25.73 26.4 25.33 26.05 1.24% 0.54% 0% 43719 1.1329 79.05 25.91 0% 0 0% 0 0% 0 0% 0%
20220719 26.28 26.49 25.5 25.73 -0.16% -0.66% 0% 57733 1.4955 102.26 25.9 0% 0 0% 0 0% 0 0% 0%
20220718 25.22 27 25.01 25.77 1.78% -1.3% 0% 138142 3.6064 251.13 26.11 0% 0 0% 0 0% 0 0% 0%
20220715 24.9 26.07 24.8 25.32 6.84% -1.59% 0% 127288 3.2753 271.5 25.73 0% 0 0% 0 0% 0 0% 0%
20220714 23.57 23.98 23.3 23.7 1.59% -0.04% 0% 29289 0.6945 70.31 23.71 0% 0 0% 0 0% 0 0% 0%
20220713 23.15 23.57 23.1 23.33 0.04% -0.04% 0% 18889 0.4409 42.83 23.34 0% 0 0% 0 0% 0 0% 0%
20220712 23.9 23.9 23.25 23.32 -2.43% -0.72% 0% 22395 0.526 46.26 23.49 0% 0 0% 0 0% 0 0% 0%
20220711 24.19 24.19 23.22 23.9 -1.32% 1.31% 0% 29583 0.698 51.92 23.59 0% 0 0% 0 0% 0 0% 0%
20220708 24.16 24.38 24.01 24.22 0.29% 0.08% 0% 22271 0.539 33.8 24.2 0% 0 0% 0 0% 0 0% 0%
20220707 25.4 25.4 23.94 24.15 -5.55% -0.78% 0% 62478 1.521 86.21 24.34 0% 0 0% 0 0% 0 0% 0%
20220706 25.4 26.19 24.84 25.57 0.55% -0.16% 0% 55972 1.4337 83.81 25.61 0% 0 0% 0 0% 0 0% 0%
20220705 26.7 26.77 25.17 25.43 -2.64% -1.13% 0% 48424 1.2454 74.05 25.72 0% 0 0% 0 0% 0 0% 0%
20220704 25.44 26.13 24.88 26.12 2.27% 1.48% 0% 49948 1.2859 75.68 25.74 0% 0 0% 0 0% 0 0% 0%
20220701 25.4 25.79 24.8 25.54 0.27% 1.07% 0% 42885 1.0837 62.67 25.27 0% 0 0% 0 0% 0 0% 0%
20220630 25.29 25.86 25 25.47 1.03% 0.24% 0% 43172 1.0971 61.65 25.41 0% 0 0% 0 0% 0 0% 0%
20220629 26.35 26.41 25.2 25.21 -4.25% -1.79% 0% 58161 1.493 80.45 25.67 0% 0 0% 0 0% 0 0% 0%
20220628 25.58 27 25.22 26.33 2.93% 0.84% 0% 99879 2.6082 139.22 26.11 0% 0 0% 0 0% 0 0% 0%
20220627 26.45 26.85 25.42 25.58 -3.58% -1.58% 0% 123512 3.2096 188.63 25.99 0% 0 0% 0 0% 0 0% 0%
20220624 24.3 26.53 24.12 26.53 9.99% 2.59% 0% 85824 2.2193 151.66 25.86 0% 0 0% 0 0% 0 0% 0%
20220623 24.17 24.2 23.38 24.12 -0.33% 1.26% 0% 41432 0.9869 73.49 23.82 0% 0 0% 0 0% 0 0% 0%
20220622 24.01 24.5 23.63 24.2 0.83% 0.62% 0% 47470 1.1418 84.55 24.05 0% 0 0% 0 0% 0 0% 0%
20220621 24.22 24.7 23.62 24 -2% -0.5% 0% 58961 1.4221 101.88 24.12 0% 0 0% 0 0% 0 0% 0%
20220620 24.3 25.2 24.24 24.49 0.7% -0.81% 0% 63270 1.562 103.47 24.69 0% 0 0% 0 0% 0 0% 0%
20220617 24.58 24.86 23.79 24.32 -1.1% 0.37% 0% 65361 1.5837 105.3 24.23 0% 0 0% 0 0% 0 0% 0%
20220616 23.4 24.69 23.35 24.59 4.55% 1.07% 0% 76540 1.8622 126.56 24.33 0% 0 0% 0 0% 0 0% 0%
20220615 23.45 24.2 23.08 23.52 1.64% -0.88% 0% 70406 1.6705 114.5 23.73 0% 0 0% 0 0% 0 0% 0%
20220614 22.9 23.14 22.1 23.14 -0.6% 2.25% 0% 38986 0.8822 62.48 22.63 0% 0 0% 0 0% 0 0% 0%
20220613 22.97 23.68 22.86 23.28 -0.21% -0.13% 0% 36019 0.8396 48.51 23.31 0% 0 0% 0 0% 0 0% 0%
20220610 22.9 23.59 22.68 23.33 1.35% 0.52% 0% 44497 1.0329 54.17 23.21 0% 0 0% 0 0% 0 0% 0%
20220609 23.78 23.86 22.7 23.02 -3.2% -0.22% 0% 45852 1.0577 56.3 23.07 0% 0 0% 0 0% 0 0% 0%
20220608 23.95 24.26 22.89 23.78 -1.29% 0.89% 0% 67198 1.5838 84.16 23.57 0% 0 0% 0 0% 0 0% 0%
20220607 23.86 25.49 23.68 24.09 1.86% -1.43% 0% 104485 2.5532 136.55 24.44 0% 0 0% 0 0% 0 0% 0%
20220606 23.25 24.04 23.06 23.65 2.25% 0.04% 0% 64989 1.5362 91.53 23.64 0% 0 0% 0 0% 0 0% 0%
20220602 23.39 23.5 22.88 23.13 -1.7% 0.09% 0% 54308 1.2553 77.14 23.11 0% 0 0% 0 0% 0 0% 0%
20220601 23.07 24.03 22.92 23.53 0.94% 0.04% 0% 73691 1.733 109.77 23.52 0% 0 0% 0 0% 0 0% 0%
20220531 23.56 23.74 23.01 23.31 -3.52% -0.04% 0% 51207 1.1939 79.32 23.32 0% 0 0% 0 0% 0 0% 0%
20220530 33.22 34.35 32.13 34.18 4.62% 2.64% 0% 122646 4.0847 275.59 33.3 0% 0 0% 0 0% 0 0% 0%
20220527 29.8 32.67 29.7 32.67 10% 0.43% 0% 80045 2.6039 218.46 32.53 0% 0 0% 0 0% 0 0% 0%
20220526 29.37 29.9 28.88 29.7 1.23% 0.64% 0% 25202 0.7436 66.5 29.51 0% 0 0% 0 0% 0 0% 0%
20220525 30 30.45 28.81 29.34 -3.83% -0.17% 0% 37050 1.089 83.6 29.39 0% 0 0% 0 0% 0 0% 0%
20220524 32.18 33.68 30.34 30.51 -4.51% -5.51% 0% 44393 1.4335 101.77 32.29 0% 0 0% 0 0% 0 0% 0%
20220523 32 32.12 31.61 31.95 -0.84% 0.16% 0% 19673 0.6276 44.14 31.9 0% 0 0% 0 0% 0 0% 0%
20220520 31.61 32.31 31.5 32.22 1.96% 0.91% 0% 31995 1.0215 67.06 31.93 0% 0 0% 0 0% 0 0% 0%
20220519 31.4 32.2 31.1 31.6 -1.06% 0.35% 0% 24193 0.7618 46.21 31.49 0% 0 0% 0 0% 0 0% 0%
20220518 31.82 32.49 31.3 31.94 -0.19% 0.03% 0% 31118 0.9935 52.32 31.93 0% 0 0% 0 0% 0 0% 0%
20220517 31.9 32.38 31.06 32 0% 0.95% 0% 29942 0.9492 47.23 31.7 0% 0 0% 0 0% 0 0% 0%
20220516 32.58 32.59 31.53 32 -1.75% 0.25% 0% 36467 1.1641 57.46 31.92 0% 0 0% 0 0% 0 0% 0%
20220513 32.98 32.99 31.63 32.57 -1.57% 0.74% 0% 57025 1.8437 88.86 32.33 0% 0 0% 0 0% 0 0% 0%
20220512 31.46 33.47 31.2 33.09 5.45% 2% 0% 79023 2.5633 124.33 32.44 0% 0 0% 0 0% 0 0% 0%
20220511 32.39 33.27 31.35 31.38 -2.12% -2.61% 0% 65096 2.0973 100.94 32.22 0% 0 0% 0 0% 0 0% 0%
20220510 31.73 32.68 31.5 32.06 -0.74% -0.22% 0% 49067 1.5764 77.89 32.13 0% 0 0% 0 0% 0 0% 0%
20220509 31.35 32.48 31.26 32.3 1.67% 1.48% 0% 51510 1.6397 82.93 31.83 0% 0 0% 0 0% 0 0% 0%
20220506 31.1 33.27 30.94 31.77 -1.55% -1.09% 0% 70047 2.2497 118.01 32.12 0% 0 0% 0 0% 0 0% 0%
20220505 31.04 33.6 30.99 32.27 4.47% 0.56% 0% 100701 3.2311 177.13 32.09 0% 0 0% 0 0% 0 0% 0%
20220429 28.53 30.89 28.33 30.89 10.01% 1.01% 0% 67496 2.0637 119.14 30.58 0% 0 0% 0 0% 0 0% 0%
20220428 29.58 29.6 27.88 28.08 -6.4% -1.75% 0% 38666 1.105 65.02 28.58 0% 0 0% 0 0% 0 0% 0%
20220427 26.63 30.19 25.01 30 8.42% 7.87% 0% 59127 1.6445 100.87 27.81 0% 0 0% 0 0% 0 0% 0%
20220426 29.71 30.74 27.67 27.67 -9.99% -4.85% 0% 58519 1.7016 110.92 29.08 0% 0 0% 0 0% 0 0% 0%
20220425 32.81 33.67 30 30.74 -4.03% -4% 0% 84407 2.7031 191.64 32.02 0% 0 0% 0 0% 0 0% 0%
20220422 29.22 32.03 29.22 32.03 9.99% 4.06% 0% 51516 1.5855 133.19 30.78 0% 0 0% 0 0% 0 0% 0%
20220421 29.79 30.78 28.9 29.12 -2.15% -2.71% 0% 36458 1.0911 99.45 29.93 0% 0 0% 0 0% 0 0% 0%
20220420 30.28 30.49 29.56 29.76 -3.22% -0.33% 0% 31032 0.9267 87.4 29.86 0% 0 0% 0 0% 0 0% 0%
20220419 30.2 31.13 29.54 30.75 2.84% 1.35% 0% 47931 1.4542 140.59 30.34 0% 0 0% 0 0% 0 0% 0%
20220418 30.2 31.97 29.5 29.9 1.94% -1.9% 0% 76590 2.3344 233.84 30.48 0% 0 0% 0 0% 0 0% 0%
20220415 27.34 29.33 27.34 29.33 10.02% 1.42% 0% 60849 1.7599 200.74 28.92 0% 0 0% 0 0% 0 0% 0%
20220414 26.52 27.11 26.33 26.66 -0.89% -0.04% 0% 16006 0.4268 49.53 26.67 0% 0 0% 0 0% 0 0% 0%
20220413 26.3 28.18 25.86 26.9 1.59% -0.55% 0% 22762 0.6157 57.04 27.05 0% 0 0% 0 0% 0 0% 0%
20220412 26.33 26.88 25.77 26.48 -0.38% 1.49% 0% 17703 0.4618 34.29 26.09 0% 0 0% 0 0% 0 0% 0%
20220411 27.9 27.95 26.33 26.58 -4.32% -1.48% 0% 17877 0.4824 32.53 26.98 0% 0 0% 0 0% 0 0% 0%
20220408 27.22 28.28 26.41 27.78 1.76% 2.32% 0% 22508 0.6111 39.53 27.15 0% 0 0% 0 0% 0 0% 0%
20220407 28.39 28.45 27.16 27.3 -3.94% -1.23% 0% 23353 0.6454 41.37 27.64 0% 0 0% 0 0% 0 0% 0%
20220401 28.58 28.99 28.31 28.37 -1.87% -0.67% 0% 18859 0.5387 34.07 28.56 0% 0 0% 0 0% 0 0% 0%
20220331 28.8 29.38 28 28.91 0.24% 0.1% 0% 27469 0.7932 48.78 28.88 0% 0 0% 0 0% 0 0% 0%
20220330 29.08 29.58 28.38 28.84 1.3% -0.1% 0% 28799 0.8313 49.7 28.87 0% 0 0% 0 0% 0 0% 0%
20220329 29.16 30.5 28.47 28.47 -1.01% -2.8% 0% 42909 1.2569 75.66 29.29 0% 0 0% 0 0% 0 0% 0%
20220328 30.29 30.91 28.76 28.76 -7.17% -2.48% 0% 62058 1.8298 113.97 29.49 0% 0 0% 0 0% 0 0% 0%
20220325 33.69 33.9 30.85 30.98 0.52% -6.15% 0% 82309 2.7171 193.85 33.01 0% 0 0% 0 0% 0 0% 0%
20220324 28.37 30.82 27.95 30.82 9.99% 4.94% 0% 45004 1.3216 118.51 29.37 0% 0 0% 0 0% 0 0% 0%
20220323 27.96 28.39 27.86 28.02 0.43% -0.25% 0% 10881 0.3056 31.31 28.09 0% 0 0% 0 0% 0 0% 0%
20220322 28.21 28.46 27.66 27.9 -2% -0.21% 0% 17083 0.4777 52.14 27.96 0% 0 0% 0 0% 0 0% 0%
20220321 28.64 29 27.91 28.47 -0.8% 0.14% 0% 16682 0.4742 53.31 28.43 0% 0 0% 0 0% 0 0% 0%
20220318 29.08 29.3 28.35 28.7 -1.24% -0.14% 0% 18200 0.523 60.75 28.74 0% 0 0% 0 0% 0 0% 0%
20220317 27.88 29.87 27.88 29.06 5.25% 0.41% 0% 24971 0.7226 91.67 28.94 0% 0 0% 0 0% 0 0% 0%
20220316 27.21 27.64 26.42 27.61 2.79% 1.47% 0% 15059 0.4097 61.67 27.21 0% 0 0% 0 0% 0 0% 0%
20220315 28.62 28.69 26.85 26.86 -6.41% -3.24% 0% 16286 0.4521 75.32 27.76 0% 0 0% 0 0% 0 0% 0%
20220311 29.86 30.49 29.13 30.29 0.1% 1.82% 0% 14955 0.4449 84.18 29.75 0% 0 0% 0 0% 0 0% 0%
20220310 30.52 31.48 30.26 30.26 0.3% -2.04% 0% 12500 0.3861 72.99 30.89 0% 0 0% 0 0% 0 0% 0%
20220309 31.08 31.29 29 30.17 -3.02% 0.4% 0% 13539 0.4069 73.48 30.05 0% 0 0% 0 0% 0 0% 0%
20220308 31.89 32.27 31.03 31.11 -2.57% -1.36% 0% 13054 0.4117 73.38 31.54 0% 0 0% 0 0% 0 0% 0%
20220307 32 32.24 31.39 31.93 -1.3% 0.16% 0% 10939 0.3487 64.16 31.88 0% 0 0% 0 0% 0 0% 0%
20220304 32.97 33 32.1 32.35 -2.24% -0.52% 0% 11788 0.3833 73.47 32.52 0% 0 0% 0 0% 0 0% 0%
20220303 33.52 33.85 32.8 33.09 -1.28% -0.21% 0% 11686 0.3875 76.43 33.16 0% 0 0% 0 0% 0 0% 0%
20220302 33.78 33.83 33.25 33.52 -0.83% 0.21% 0% 9810 0.3281 62.93 33.45 0% 0 0% 0 0% 0 0% 0%
20220301 34.4 34.5 33.55 33.8 -1.46% -0.38% 0% 11119 0.3773 69.54 33.93 0% 0 0% 0 0% 0 0% 0%
20220228 34.55 34.55 33.58 34.3 -0.72% 0.73% 0% 9320 0.3173 56.57 34.05 0% 0 0% 0 0% 0 0% 0%
20220225 33.88 35.49 33.88 34.55 3.1% -0.55% 0% 15180 0.5273 91.58 34.74 0% 0 0% 0 0% 0 0% 0%
20220224 34.51 35.29 32.95 33.51 -2.87% -2.13% 0% 19755 0.6764 115.98 34.24 0% 0 0% 0 0% 0 0% 0%
20220223 33.38 34.6 33.38 34.5 3.36% 0.7% 0% 14637 0.5015 84.51 34.26 0% 0 0% 0 0% 0 0% 0%
20220222 34.08 34.08 33.3 33.38 -2.97% -0.48% 0% 10476 0.3514 59.21 33.54 0% 0 0% 0 0% 0 0% 0%
20220221 34.44 34.75 34.1 34.4 -0.15% 0.12% 0% 7189 0.247 27.61 34.36 0% 0 0% 0 0% 0 0% 0%
20220218 33.66 34.65 33.31 34.45 1.92% 0.94% 0% 13264 0.4527 39.86 34.13 0% 0 0% 0 0% 0 0% 0%
20220217 34.35 34.35 33.66 33.8 -0.76% -0.32% 0% 9741 0.3303 23.22 33.91 0% 0 0% 0 0% 0 0% 0%
20220216 33.58 34.42 33.3 34.06 1.7% 0.32% 0% 13209 0.4484 27.41 33.95 0% 0 0% 0 0% 0 0% 0%
20220215 33.07 33.99 33 33.49 1.48% -0.15% 0% 8252 0.2768 14.36 33.54 0% 0 0% 0 0% 0 0% 0%
20220214 32.86 33.6 32.75 33 -0.9% -0.3% 0% 9125 0.302 12.58 33.1 0% 0 0% 0 0% 0 0% 0%
20220211 34.49 34.49 32.98 33.3 -3.51% -0.75% 0% 15339 0.5146 17.65 33.55 0% 0 0% 0 0% 0 0% 0%
20220210 35.79 35.98 33.99 34.51 -3.47% -0.49% 0% 21263 0.7374 23.36 34.68 0% 0 0% 0 0% 0 0% 0%
20220209 36.13 36.33 35.6 35.75 -1.05% -0.06% 0% 12417 0.4441 13.17 35.77 0% 0 0% 0 0% 0 0% 0%
20211203 46.95 50.48 46.4 48.67 2.03% 0.12% 0% 70380 3.4214 94.15 48.61 0% 0 0% 0 0% 0 0% 0%
20211202 47.02 49.88 45.98 47.7 0.44% -0.71% 0% 56918 2.7341 75.28 48.04 0% 0 0% 0 0% 0 0% 0%
20211201 45.38 48.75 45.22 47.49 4.01% 1.11% 0% 72695 3.4143 91.52 46.97 0% 0 0% 0 0% 0 0% 0%
20211130 47.73 48.09 45.22 45.66 -3.18% -1.3% 0% 57885 2.6775 68.44 46.26 0% 0 0% 0 0% 0 0% 0%
20211129 46.4 49.5 45.5 47.16 1.86% -1.17% 0% 72497 3.4597 85.99 47.72 0% 0 0% 0 0% 0 0% 0%
20211126 48.46 49.54 46.14 46.3 -5.49% -3.06% 0% 110699 5.2866 119.94 47.76 0% 0 0% 0 0% 0 0% 0%
20211125 44.17 48.99 44.16 48.99 9.99% 3.59% 0% 119147 5.6345 126.07 47.29 0% 0 0% 0 0% 0 0% 0%
20211124 43.8 44.99 43.43 44.54 0.02% 0.79% 0% 69573 3.0746 67.53 44.19 0% 0 0% 0 0% 0 0% 0%
20211123 46.8 46.8 44.24 44.53 -3.09% -1.5% 0% 66832 3.0215 60.53 45.21 0% 0 0% 0 0% 0 0% 0%
20211122 45.5 47.2 44.5 45.95 0.07% 0.31% 0% 68854 3.1542 60.05 45.81 0% 0 0% 0 0% 0 0% 0%
20211119 47 48.1 45 45.92 -3.24% 0.2% 0% 74176 3.3992 60.03 45.83 0% 0 0% 0 0% 0 0% 0%
20211118 48.1 48.21 46.15 47.46 -2.35% 0.81% 0% 79087 3.7232 64.1 47.08 0% 0 0% 0 0% 0 0% 0%
20211117 44.87 49.8 44.87 48.6 7.21% 0.56% 0% 108317 5.2346 88.06 48.33 0% 0 0% 0 0% 0 0% 0%
20211116 43.71 46.62 43.71 45.33 -0.29% 0.71% 0% 83451 3.756 64.13 45.01 0% 0 0% 0 0% 0 0% 0%
20211115 45.3 48.2 43.4 45.46 1.79% -0.81% 0% 157438 7.2157 127.22 45.83 0% 0 0% 0 0% 0 0% 0%
20211112 41.61 44.66 41 44.66 10% 4.35% 0% 137789 5.8968 113.23 42.8 0% 0 0% 0 0% 0 0% 0%
20211111 44.24 44.5 40.02 40.6 -5.49% -2.71% 0% 154962 6.4663 132.46 41.73 0% 0 0% 0 0% 0 0% 0%
20211110 41.65 46.53 40.76 42.96 1.56% -2.16% 0% 168715 7.4084 161.67 43.91 0% 0 0% 0 0% 0 0% 0%
20211109 41.48 42.88 39.87 42.3 1.51% 2.82% 0% 135433 5.5723 133.95 41.14 0% 0 0% 0 0% 0 0% 0%
20211108 43.56 43.9 38.68 41.67 -3.05% 1.09% 0% 176280 7.2666 180.86 41.22 0% 0 0% 0 0% 0 0% 0%
20211105 41.79 42.98 41.1 42.98 10.01% 1.03% 0% 114313 4.8628 125.66 42.54 0% 0 0% 0 0% 0 0% 0%
20211104 36.57 39.07 36.1 39.07 9.99% 3.55% 0% 135002 5.0941 139.97 37.73 0% 0 0% 0 0% 0 0% 0%
20211103 32.1 35.52 32 35.52 10% 2.48% 0% 126334 4.3784 125.92 34.66 0% 0 0% 0 0% 0 0% 0%
20211102 32.86 33.95 32.21 32.29 -3.29% -2.33% 0% 59253 1.9589 58.21 33.06 0% 0 0% 0 0% 0 0% 0%
20211101 32.05 33.53 31.04 33.39 4.21% 2.36% 0% 81140 2.6466 74.24 32.62 0% 0 0% 0 0% 0 0% 0%
20211029 32.91 33.06 31.71 32.04 -3.58% -1.08% 0% 81916 2.653 71.44 32.39 0% 0 0% 0 0% 0 0% 0%
20211028 32.18 34.5 32.01 33.23 1.84% -0.54% 0% 104339 3.4864 88.81 33.41 0% 0 0% 0 0% 0 0% 0%
20211027 32.13 33.47 32.13 32.63 0.37% -0.37% 0% 98560 3.2279 80.06 32.75 0% 0 0% 0 0% 0 0% 0%
20211026 33.05 33.8 32.45 32.51 -4.55% -1.1% 0% 128118 4.2116 97.98 32.87 0% 0 0% 0 0% 0 0% 0%
20211025 35 36 33.99 34.06 -9.82% -1.22% 0% 167846 5.7871 133.19 34.48 0% 0 0% 0 0% 0 0% 0%
20211022 37.77 39.11 37.77 37.77 -10.01% -0.34% 0% 67477 2.5576 87.93 37.9 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