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. 605580
    4. 返回上一页 刷新
股票代码（例：sh605580）       400条   (进入股票专站) 股票成本分析
相关股票: 长江电力  龙源电力  中国广核  中国核电  三峡能源  华能水电  华能国际  国投电力  国电电力  川投能源  浙能电力  华电国际  新奥股份  大唐发电  桂冠电力  新天绿能  陕西能源  粤电力Ａ  申能股份  深圳能源  南网储能  湖北能源  江苏国信  上海电力  浙江新能  内蒙华电  太阳能  南网能源  福能股份  广州发展  节能风电  京能电力  粤 水 电  广宇发展  深圳燃气  协鑫能科  华电能源  川能动力  九丰能源  三峡水利  林洋能源  皖能电力  涪陵电力  
相关股吧: 600900股吧 001289股吧 003816股吧 601985股吧 600905股吧 600025股吧 600011股吧 600886股吧 600795股吧 600674股吧 600023股吧 600027股吧 600803股吧 601991股吧 600236股吧 600956股吧 001286股吧 000539股吧 600642股吧 000027股吧 600995股吧 000883股吧 002608股吧 600021股吧 600032股吧 600863股吧 000591股吧 003035股吧 600483股吧 600098股吧 601016股吧 600578股吧 002060股吧 000537股吧 601139股吧 002015股吧 600726股吧 000155股吧 605090股吧 600116股吧 601222股吧 000543股吧 600452股吧 
日期

开盘

最高

最低

收盘

升跌%

收盘/均价

收盘/十均价

交易量/手

交易金额/亿

钱流

日均价

升跌%

3天均

升跌%

5天均

升跌%

10天均

升跌%

升跌均
20230928 11.15 11.65 11.15 11.37 2.06% -0.26% 0% 25850 0.2946 139.27 11.4 0% 0 0% 0 0% 0 0% 0%
20230927 11.15 11.35 11.12 11.14 -0.62% -0.8% 0% 12149 0.1364 64.49 11.23 0% 0 0% 0 0% 0 0% 0%
20230926 11.19 11.25 11.07 11.21 0.54% 0.45% 0% 9495 0.106 43.77 11.16 0% 0 0% 0 0% 0 0% 0%
20230925 11.25 11.31 11.1 11.15 -0.89% -0.36% 0% 12069 0.135 52.51 11.19 0% 0 0% 0 0% 0 0% 0%
20230922 11.09 11.28 11 11.25 1.44% 0.54% 0% 16070 0.1798 67.18 11.19 0% 0 0% 0 0% 0 0% 0%
20230921 11.08 11.19 11 11.09 0.09% 0% 0% 12110 0.1343 49.9 11.09 0% 0 0% 0 0% 0 0% 0%
20230920 11.25 11.31 11.05 11.08 -1.95% -0.54% 0% 17659 0.1967 70.53 11.14 0% 0 0% 0 0% 0 0% 0%
20230919 11.51 11.58 11.23 11.3 -2.33% -0.79% 0% 18331 0.2088 73.98 11.39 0% 0 0% 0 0% 0 0% 0%
20230918 11.31 11.59 11.21 11.57 1.76% 0.61% 0% 23087 0.2655 91.59 11.5 0% 0 0% 0 0% 0 0% 0%
20230915 11.46 11.48 11.32 11.37 -0.7% 0.09% 0% 16705 0.1898 65.65 11.36 0% 0 0% 0 0% 0 0% 0%
20230914 11.59 11.76 11.39 11.45 -1.29% -0.61% 0% 24756 0.2851 96.97 11.52 0% 0 0% 0 0% 0 0% 0%
20230913 11.71 12.14 11.56 11.6 -1.11% -1.78% 0% 35949 0.4245 143.96 11.81 0% 0 0% 0 0% 0 0% 0%
20230912 11.65 11.82 11.58 11.73 1.03% 0.17% 0% 21645 0.2534 90.74 11.71 0% 0 0% 0 0% 0 0% 0%
20230911 11.5 11.65 11.43 11.61 0.78% 0.35% 0% 19792 0.229 76.86 11.57 0% 0 0% 0 0% 0 0% 0%
20230908 11.43 11.72 11.42 11.52 0.79% -0.17% 0% 16066 0.1854 58.14 11.54 0% 0 0% 0 0% 0 0% 0%
20230907 11.58 11.66 11.41 11.43 -1.47% -0.44% 0% 18339 0.2106 63.96 11.48 0% 0 0% 0 0% 0 0% 0%
20230906 11.7 11.79 11.53 11.6 -1.36% 0.09% 0% 19725 0.2287 68.56 11.59 0% 0 0% 0 0% 0 0% 0%
20230905 11.65 11.85 11.6 11.76 1.03% 0.26% 0% 23999 0.2816 84.3 11.73 0% 0 0% 0 0% 0 0% 0%
20230904 11.5 11.65 11.35 11.64 1.84% 0.78% 0% 21916 0.2531 72.17 11.55 0% 0 0% 0 0% 0 0% 0%
20230901 11.55 11.6 11.41 11.43 -1.12% -0.44% 0% 19654 0.2256 64.73 11.48 0% 0 0% 0 0% 0 0% 0%
20230831 11.55 11.7 11.44 11.56 -0.09% 0.26% 0% 22084 0.2547 70.15 11.53 0% 0 0% 0 0% 0 0% 0%
20230830 11.67 11.75 11.47 11.57 -0.52% -0.43% 0% 22020 0.2559 68.75 11.62 0% 0 0% 0 0% 0 0% 0%
20230829 11.21 11.66 11.2 11.63 3.01% 0.78% 0% 33561 0.3872 101.88 11.54 0% 0 0% 0 0% 0 0% 0%
20230828 11.52 11.74 11.24 11.29 0.89% -1.83% 0% 35879 0.4125 114.51 11.5 0% 0 0% 0 0% 0 0% 0%
20230825 11.41 11.57 11.18 11.19 -1.93% -1.06% 0% 24207 0.2738 78.62 11.31 0% 0 0% 0 0% 0 0% 0%
20230824 11.59 11.66 11.36 11.41 -1.55% -0.61% 0% 22018 0.2527 72.98 11.48 0% 0 0% 0 0% 0 0% 0%
20230823 11.73 11.81 11.58 11.59 -1.7% -0.77% 0% 20027 0.234 66.01 11.68 0% 0 0% 0 0% 0 0% 0%
20230822 11.87 12 11.49 11.79 -1.01% 0.6% 0% 38587 0.4521 123.89 11.72 0% 0 0% 0 0% 0 0% 0%
20230821 11.81 12 11.78 11.91 0.76% 0% 0% 20390 0.2429 66.8 11.91 0% 0 0% 0 0% 0 0% 0%
20230818 11.8 12.09 11.77 11.82 -0.08% -0.84% 0% 31827 0.3795 101.77 11.92 0% 0 0% 0 0% 0 0% 0%
20230817 11.61 11.87 11.45 11.83 1.98% 1.11% 0% 32799 0.3838 98.05 11.7 0% 0 0% 0 0% 0 0% 0%
20230816 11.85 11.95 11.59 11.6 -1.61% -1.19% 0% 26090 0.3064 74.25 11.74 0% 0 0% 0 0% 0 0% 0%
20230815 11.96 11.96 11.71 11.79 -1.42% -0.17% 0% 19541 0.2308 50.25 11.81 0% 0 0% 0 0% 0 0% 0%
20230814 11.7 11.98 11.52 11.96 1.87% 1.01% 0% 32209 0.3815 64.61 11.84 0% 0 0% 0 0% 0 0% 0%
20230811 11.91 11.98 11.74 11.74 -1.59% -0.68% 0% 23013 0.272 45.85 11.82 0% 0 0% 0 0% 0 0% 0%
20230810 11.83 11.95 11.78 11.93 1.36% 0.08% 0% 28423 0.3387 53.46 11.92 0% 0 0% 0 0% 0 0% 0%
20230809 11.93 11.94 11.75 11.77 -1.51% -0.42% 0% 26161 0.3091 48.33 11.82 0% 0 0% 0 0% 0 0% 0%
20230808 12.08 12.23 11.85 11.95 -1.16% -0.5% 0% 31887 0.383 60.68 12.01 0% 0 0% 0 0% 0 0% 0%
20230807 12.01 12.15 11.93 12.09 0.17% 0.33% 0% 26111 0.3146 48.98 12.05 0% 0 0% 0 0% 0 0% 0%
20230804 12.28 12.39 12.05 12.07 -1.31% -0.41% 0% 45744 0.5545 86.96 12.12 0% 0 0% 0 0% 0 0% 0%
20230803 12.12 12.53 12.1 12.23 -0.08% -0.73% 0% 48208 0.5941 93.33 12.32 0% 0 0% 0 0% 0 0% 0%
20230802 12.5 12.5 12.2 12.24 -3.24% -0.16% 0% 62934 0.7713 115.58 12.26 0% 0 0% 0 0% 0 0% 0%
20230801 12.05 13.1 11.85 12.65 5.24% 1.28% 0% 123431 1.5417 236.42 12.49 0% 0 0% 0 0% 0 0% 0%
20230731 11.85 12.07 11.8 12.02 1.35% 0.5% 0% 33411 0.3995 65.88 11.96 0% 0 0% 0 0% 0 0% 0%
20230728 11.83 11.9 11.68 11.86 0.25% 0.51% 0% 37897 0.4471 70.26 11.8 0% 0 0% 0 0% 0 0% 0%
20230727 12.04 12.17 11.79 11.83 -1.83% -1.17% 0% 34096 0.4082 53.34 11.97 0% 0 0% 0 0% 0 0% 0%
20230726 12.2 12.22 11.93 12.05 -1.71% 0% 0% 41385 0.4986 57.36 12.05 0% 0 0% 0 0% 0 0% 0%
20230725 12.17 12.31 12.06 12.26 1.24% 0.74% 0% 45809 0.5577 54.79 12.17 0% 0 0% 0 0% 0 0% 0%
20230724 12.12 12.21 12 12.11 0% 0% 0% 23619 0.286 24.47 12.11 0% 0 0% 0 0% 0 0% 0%
20230721 12.23 12.38 12.1 12.11 -1.54% -0.74% 0% 45792 0.5588 37.04 12.2 0% 0 0% 0 0% 0 0% 0%
20230720 12.93 12.93 12.27 12.3 -4.87% -1.84% 0% 72032 0.9029 48.19 12.53 0% 0 0% 0 0% 0 0% 0%
20230719 12.89 13.04 12.7 12.93 0.94% 0.54% 0% 48476 0.6233 31.13 12.86 0% 0 0% 0 0% 0 0% 0%
20230718 13.4 13.42 12.76 12.81 -4.55% -0.85% 0% 83912 1.0844 49.16 12.92 0% 0 0% 0 0% 0 0% 0%
20230717 13.34 13.48 13.3 13.42 0.3% 0.37% 0% 52931 0.7078 31.92 13.37 0% 0 0% 0 0% 0 0% 0%
20230714 14 14.02 13.35 13.38 -5.31% -0.82% 0% 127448 1.7191 73.75 13.49 0% 0 0% 0 0% 0 0% 0%
20230713 14.2 14.55 14.05 14.13 -2.01% -0.56% 0% 100241 1.424 60.46 14.21 0% 0 0% 0 0% 0 0% 0%
20230712 14.4 14.5 14.08 14.42 -0.55% 1.12% 0% 137798 1.9654 76.51 14.26 0% 0 0% 0 0% 0 0% 0%
20230711 14.56 14.69 14.17 14.5 -2.82% 0.76% 0% 142228 2.0463 73.68 14.39 0% 0 0% 0 0% 0 0% 0%
20230710 15.05 15.33 14.4 14.92 0.61% 0.34% 0% 245018 3.6425 120.92 14.87 0% 0 0% 0 0% 0 0% 0%
20230707 13.89 14.9 13.8 14.83 5.18% 1.58% 0% 288404 4.2093 139.04 14.6 0% 0 0% 0 0% 0 0% 0%
20230706 13.8 14.3 13.52 14.1 1% 1.15% 0% 157392 2.1941 81.91 13.94 0% 0 0% 0 0% 0 0% 0%
20230705 13.55 14.36 13.51 13.96 3.64% -0.07% 0% 190207 2.6578 100.13 13.97 0% 0 0% 0 0% 0 0% 0%
20230704 13.58 13.58 13.35 13.47 -1.68% 0.37% 0% 88842 1.1924 49.6 13.42 0% 0 0% 0 0% 0 0% 0%
20230703 13.47 13.75 13.17 13.7 1.56% 1.26% 0% 136279 1.8432 76.23 13.53 0% 0 0% 0 0% 0 0% 0%
20230630 13.58 13.76 13.24 13.49 -2.88% 0.37% 0% 146894 1.974 83.17 13.44 0% 0 0% 0 0% 0 0% 0%
20230629 14.5 14.58 13.8 13.89 -6.59% -0.86% 0% 220105 3.0834 130.35 14.01 0% 0 0% 0 0% 0 0% 0%
20230628 13.93 15.45 13.8 14.87 5.16% 0.27% 0% 307655 4.5615 200.95 14.83 0% 0 0% 0 0% 0 0% 0%
20230627 14.88 14.88 13.69 14.14 -1.74% -0.56% 0% 265456 3.7746 174.91 14.22 0% 0 0% 0 0% 0 0% 0%
20230626 12.98 14.39 12.96 14.39 10.02% 4.05% 0% 266394 3.6831 173.35 13.83 0% 0 0% 0 0% 0 0% 0%
20230621 12.95 13.45 12.9 13.08 0.08% -1.13% 0% 108116 1.4303 65.68 13.23 0% 0 0% 0 0% 0 0% 0%
20230620 13.35 13.4 13.02 13.07 -1.43% -0.31% 0% 70740 0.9272 41.79 13.11 0% 0 0% 0 0% 0 0% 0%
20230619 13.08 13.36 12.99 13.26 0.45% 0.45% 0% 83348 1.1 45.65 13.2 0% 0 0% 0 0% 0 0% 0%
20230616 13.35 13.4 13.08 13.2 -1.86% 0.08% 0% 96075 1.2672 47.68 13.19 0% 0 0% 0 0% 0 0% 0%
20230615 13.4 13.5 13.12 13.45 0.98% 0.75% 0% 101279 1.3521 45.44 13.35 0% 0 0% 0 0% 0 0% 0%
20230614 13.62 13.76 13.18 13.32 -2.77% -0.3% 0% 137196 1.8327 56 13.36 0% 0 0% 0 0% 0 0% 0%
20230613 13.99 14.38 13.61 13.7 -1.65% -0.87% 0% 149762 2.0699 57.8 13.82 0% 0 0% 0 0% 0 0% 0%
20230612 14.64 14.64 13.85 13.93 1.24% -2.25% 0% 238648 3.401 81.44 14.25 0% 0 0% 0 0% 0 0% 0%
20230609 13.77 14.3 13.4 13.76 -1.71% -0.07% 0% 242089 3.3343 79.26 13.77 0% 0 0% 0 0% 0 0% 0%
20230608 13.18 14.25 13.03 14 6.22% 2.12% 0% 304537 4.1765 94.51 13.71 0% 0 0% 0 0% 0 0% 0%
20230607 12.96 13.21 12.82 13.18 1.46% 0.76% 0% 135568 1.7731 43.94 13.08 0% 0 0% 0 0% 0 0% 0%
20230606 13.29 13.4 12.95 12.99 -4.34% -0.76% 0% 211443 2.7678 70.79 13.09 0% 0 0% 0 0% 0 0% 0%
20230605 13.3 13.79 13.1 13.58 2.88% 0.67% 0% 260820 3.5178 95.02 13.49 0% 0 0% 0 0% 0 0% 0%
20230602 13.72 14.05 13.2 13.2 -8.08% -2.37% 0% 328651 4.4447 128.61 13.52 0% 0 0% 0 0% 0 0% 0%
20230601 14.4 15.23 14.36 14.36 -10.03% -1.1% 0% 291957 4.2403 140.86 14.52 0% 0 0% 0 0% 0 0% 0%
20230531 16.8 16.93 15.96 15.96 -9.98% -1.78% 0% 299970 4.8735 186.41 16.25 0% 0 0% 0 0% 0 0% 0%
20230530 17.25 17.73 15.62 17.73 9.99% 4.29% 0% 471271 8.0124 363.64 17 0% 0 0% 0 0% 0 0% 0%
20230529 14.91 16.12 14.89 16.12 10.03% 3.13% 0% 237940 3.72 248.6 15.63 0% 0 0% 0 0% 0 0% 0%
20230526 14.65 14.65 13.13 14.65 9.98% 5.02% 0% 396127 5.5274 434.72 13.95 0% 0 0% 0 0% 0 0% 0%
20230525 13.32 13.32 13.32 13.32 9.99% 0% 0% 27053 0.3603 47.66 13.32 0% 0 0% 0 0% 0 0% 0%
20230524 11.16 12.11 11.09 12.11 9.99% 1.09% 0% 47993 0.5749 74.82 11.98 0% 0 0% 0 0% 0 0% 0%
20230523 11.18 11.38 10.88 11.01 -3% -0.72% 0% 69476 0.7703 100.99 11.09 0% 0 0% 0 0% 0 0% 0%
20230522 10.79 11.4 10.51 11.35 5.29% 1.25% 0% 99874 1.12 150.53 11.21 0% 0 0% 0 0% 0 0% 0%
20230519 10.77 10.86 10.64 10.78 0.19% 0.09% 0% 25757 0.2775 39.16 10.77 0% 0 0% 0 0% 0 0% 0%
20230518 10.8 11.1 10.7 10.76 -1.37% -0.55% 0% 33276 0.3601 49.37 10.82 0% 0 0% 0 0% 0 0% 0%
20230517 10.77 10.92 10.48 10.91 0.83% 1.87% 0% 51219 0.5488 72.88 10.71 0% 0 0% 0 0% 0 0% 0%
20230516 11.2 11.26 10.7 10.82 -3.48% -0.73% 0% 84614 0.9226 120.99 10.9 0% 0 0% 0 0% 0 0% 0%
20230515 11 11.35 10.72 11.21 4.09% 0.99% 0% 128600 1.4279 201.95 11.1 0% 0 0% 0 0% 0 0% 0%
20230510 9.85 10.13 9.85 10.01 1.83% -0.2% 0% 25007 0.2509 74.23 10.03 0% 0 0% 0 0% 0 0% 0%
20230509 10.15 10.18 9.83 9.83 -3.72% -1.21% 0% 32399 0.3224 54.86 9.95 0% 0 0% 0 0% 0 0% 0%
20230508 14.96 15.18 14.66 14.89 -0.93% 0.07% 0% 21493 0.3199 55.65 14.88 0% 0 0% 0 0% 0 0% 0%
20230505 15.08 15.08 14.82 15.03 -0.33% 0.4% 0% 18797 0.2814 52.27 14.97 0% 0 0% 0 0% 0 0% 0%
20230504 14.24 15.28 14.23 15.08 5.09% 1.07% 0% 29575 0.4413 89.34 14.92 0% 0 0% 0 0% 0 0% 0%
20230428 13.9 14.36 13.83 14.35 3.24% 1.06% 0% 13231 0.1879 42.07 14.2 0% 0 0% 0 0% 0 0% 0%
20230427 13.94 14.02 13.56 13.9 1.61% 0.51% 0% 17832 0.2467 58.67 13.83 0% 0 0% 0 0% 0 0% 0%
20230426 13.63 13.8 13.43 13.68 -1.16% 0.51% 0% 29405 0.4002 105.75 13.61 0% 0 0% 0 0% 0 0% 0%
20230425 13.91 14.1 13.6 13.84 0% 0% 0% 20404 0.2823 86.39 13.84 0% 0 0% 0 0% 0 0% 0%
20230424 13.9 13.99 13.8 13.84 -0.57% 0% 0% 13735 0.1901 63.21 13.84 0% 0 0% 0 0% 0 0% 0%
20230421 14.13 14.13 13.9 13.92 -0.85% -0.36% 0% 13113 0.1832 64.1 13.97 0% 0 0% 0 0% 0 0% 0%
20230420 14.22 14.22 14.03 14.04 -1.2% -0.43% 0% 8848 0.1248 45.83 14.1 0% 0 0% 0 0% 0 0% 0%
20230419 14.24 14.38 14.11 14.21 -0.21% 0% 0% 12466 0.1771 71.24 14.21 0% 0 0% 0 0% 0 0% 0%
20230418 14.37 14.49 14.15 14.24 -0.7% 0% 0% 9655 0.1375 51.7 14.24 0% 0 0% 0 0% 0 0% 0%
20230417 14.11 14.66 14.07 14.34 1.63% -0.21% 0% 19832 0.285 99.13 14.37 0% 0 0% 0 0% 0 0% 0%
20230414 13.94 14.19 13.8 14.11 1.22% 0.93% 0% 16055 0.2245 81.13 13.98 0% 0 0% 0 0% 0 0% 0%
20230413 14 14.15 13.91 13.94 -0.92% -0.29% 0% 10490 0.1466 46.29 13.98 0% 0 0% 0 0% 0 0% 0%
20230412 14.12 14.12 13.93 14.07 0.14% 0.57% 0% 9989 0.1397 42.16 13.99 0% 0 0% 0 0% 0 0% 0%
20230411 14.11 14.17 13.97 14.05 -0.28% 0.07% 0% 11458 0.1609 42.52 14.04 0% 0 0% 0 0% 0 0% 0%
20230410 14.26 14.27 13.9 14.09 -1.74% -0.28% 0% 17598 0.2486 58.55 14.13 0% 0 0% 0 0% 0 0% 0%
20230407 14.3 14.54 14.25 14.34 0.14% -0.28% 0% 10578 0.1521 34.63 14.38 0% 0 0% 0 0% 0 0% 0%
20230406 14.34 14.5 14.23 14.32 -0.14% -0.21% 0% 11163 0.1602 35.66 14.35 0% 0 0% 0 0% 0 0% 0%
20230404 14.76 14.82 14.27 14.34 -3.11% -0.49% 0% 24838 0.3579 79.08 14.41 0% 0 0% 0 0% 0 0% 0%
20230403 15.24 15.24 14.72 14.8 -2.05% -0.4% 0% 24181 0.3594 82.78 14.86 0% 0 0% 0 0% 0 0% 0%
20230331 15.17 15.2 14.99 15.11 0.47% 0.2% 0% 14109 0.2128 48.48 15.08 0% 0 0% 0 0% 0 0% 0%
20230330 15.65 15.71 14.86 15.04 -2.72% -0.66% 0% 43679 0.6612 153.56 15.14 0% 0 0% 0 0% 0 0% 0%
20230329 15.45 15.68 15.25 15.46 0.78% -0.32% 0% 23800 0.3691 97 15.51 0% 0 0% 0 0% 0 0% 0%
20230328 15.67 15.9 15.11 15.34 -1.86% -1.35% 0% 37667 0.5858 164.05 15.55 0% 0 0% 0 0% 0 0% 0%
20230327 15.18 15.73 15.09 15.63 2.9% 1.49% 0% 38545 0.5936 184.7 15.4 0% 0 0% 0 0% 0 0% 0%
20230324 14.87 15.35 14.75 15.19 2.15% 0.93% 0% 27788 0.4183 145.11 15.05 0% 0 0% 0 0% 0 0% 0%
20230323 14.48 15.08 14.41 14.87 2.55% 0.2% 0% 20112 0.2984 106.51 14.84 0% 0 0% 0 0% 0 0% 0%
20230322 14.31 14.68 14.31 14.5 1.12% 0.35% 0% 13587 0.1964 77.58 14.45 0% 0 0% 0 0% 0 0% 0%
20230321 14.45 14.49 14.29 14.34 0.21% -0.28% 0% 13290 0.1911 73.91 14.38 0% 0 0% 0 0% 0 0% 0%
20230320 14.26 14.75 14.24 14.31 1.06% -0.83% 0% 29484 0.4256 154.93 14.43 0% 0 0% 0 0% 0 0% 0%
20230317 14.18 14.28 14.05 14.16 0.64% -0.07% 0% 9892 0.1402 54.67 14.17 0% 0 0% 0 0% 0 0% 0%
20230316 14.24 14.38 14.06 14.07 -1.68% -0.57% 0% 12724 0.18 66.17 14.15 0% 0 0% 0 0% 0 0% 0%
20230315 14.34 14.59 14.21 14.31 0.56% -0.62% 0% 11510 0.1657 58.08 14.4 0% 0 0% 0 0% 0 0% 0%
20230314 14.6 14.62 14.01 14.23 -1.93% -0.07% 0% 21025 0.2993 94.14 14.24 0% 0 0% 0 0% 0 0% 0%
20230313 14.53 14.86 14.19 14.51 -1.16% 0.62% 0% 22969 0.3313 94.82 14.42 0% 0 0% 0 0% 0 0% 0%
20230310 14.98 14.98 14.58 14.68 -1.14% -0.27% 0% 11626 0.1711 46.52 14.72 0% 0 0% 0 0% 0 0% 0%
20230309 14.9 15.18 14.74 14.85 0.27% -0.54% 0% 13899 0.2075 53.3 14.93 0% 0 0% 0 0% 0 0% 0%
20230308 14.9 15.01 14.63 14.81 -1.4% 0.34% 0% 16245 0.2398 55.46 14.76 0% 0 0% 0 0% 0 0% 0%
20230307 15.48 15.48 14.81 15.02 -2.78% 0.07% 0% 21319 0.3201 72.58 15.01 0% 0 0% 0 0% 0 0% 0%
20230306 15.65 15.65 15.34 15.45 -0.52% 0.13% 0% 15077 0.2326 51.1 15.43 0% 0 0% 0 0% 0 0% 0%
20230303 15.7 15.7 15.35 15.53 0.26% 0.39% 0% 19654 0.3041 60.16 15.47 0% 0 0% 0 0% 0 0% 0%
20230302 15.57 15.7 15.46 15.49 -0.51% -0.45% 0% 20235 0.3148 59.47 15.56 0% 0 0% 0 0% 0 0% 0%
20230301 15.29 15.74 15.29 15.57 2.57% 0.13% 0% 31609 0.4916 79.98 15.55 0% 0 0% 0 0% 0 0% 0%
20230228 14.93 15.18 14.66 15.18 1.74% 1.67% 0% 41428 0.6187 90.64 14.93 0% 0 0% 0 0% 0 0% 0%
20230227 15.55 15.58 14.8 14.92 -3.74% -1.19% 0% 34468 0.5203 68.45 15.1 0% 0 0% 0 0% 0 0% 0%
20230224 15.64 15.69 15.4 15.5 -0.45% -0.13% 0% 25300 0.3927 47.71 15.52 0% 0 0% 0 0% 0 0% 0%
20230223 15.97 15.98 15.45 15.57 -0.89% -0.57% 0% 40820 0.6394 78.93 15.66 0% 0 0% 0 0% 0 0% 0%
20230222 15.87 15.88 15.32 15.71 0% -0.13% 0% 22015 0.3463 44.23 15.73 0% 0 0% 0 0% 0 0% 0%
20230221 15.56 15.84 15.45 15.71 0.9% 0.06% 0% 31863 0.5001 62.92 15.7 0% 0 0% 0 0% 0 0% 0%
20230220 15.14 15.85 15.05 15.57 2.7% 1.1% 0% 48697 0.7497 93.87 15.4 0% 0 0% 0 0% 0 0% 0%
20230217 15.19 15.59 15.08 15.16 0.07% -1.11% 0% 34573 0.5299 71.52 15.33 0% 0 0% 0 0% 0 0% 0%
20230216 15.58 15.63 15 15.15 -3.13% -1.24% 0% 74423 1.1419 162.31 15.34 0% 0 0% 0 0% 0 0% 0%
20230215 15.47 15.88 15.09 15.64 1.43% 0.77% 0% 74842 1.1613 193.8 15.52 0% 0 0% 0 0% 0 0% 0%
20230214 14.5 15.68 14.32 15.42 5.47% 0.65% 0% 90388 1.3844 276.93 15.32 0% 0 0% 0 0% 0 0% 0%
20230213 13.98 14.78 13.85 14.62 6.95% 1.81% 0% 79805 1.1458 309.35 14.36 0% 0 0% 0 0% 0 0% 0%
20230210 13.58 13.7 13.53 13.67 0.66% 0.22% 0% 17969 0.2451 89.96 13.64 0% 0 0% 0 0% 0 0% 0%
20230209 13.42 13.65 13.4 13.58 0.74% -0.07% 0% 27003 0.3671 144.06 13.59 0% 0 0% 0 0% 0 0% 0%
20230208 13.43 13.59 13.25 13.48 1.43% 0.37% 0% 34058 0.4573 201.6 13.43 0% 0 0% 0 0% 0 0% 0%
20230207 12.91 13.58 12.85 13.29 3.1% 0.15% 0% 40424 0.5363 283.21 13.27 0% 0 0% 0 0% 0 0% 0%
20230206 12.84 13.02 12.81 12.89 0.39% -0.31% 0% 13313 0.1721 117.18 12.93 0% 0 0% 0 0% 0 0% 0%
20230203 12.76 12.86 12.68 12.84 0.63% 0.63% 0% 12538 0.16 113.64 12.76 0% 0 0% 0 0% 0 0% 0%
20230202 12.75 12.78 12.63 12.76 0.55% 0.31% 0% 9686 0.1232 94.65 12.72 0% 0 0% 0 0% 0 0% 0%
20230201 12.53 12.7 12.53 12.69 1.04% 0.24% 0% 13447 0.1702 134.57 12.66 0% 0 0% 0 0% 0 0% 0%
20230131 12.53 12.56 12.45 12.56 0.32% 0.24% 0% 7572 0.0949 80.91 12.53 0% 0 0% 0 0% 0 0% 0%
20230130 12.44 12.56 12.44 12.52 1.13% 0% 0% 12931 0.1619 135.92 12.52 0% 0 0% 0 0% 0 0% 0%
20230120 12.31 12.38 12.29 12.38 0.57% 0.16% 0% 6894 0.0852 77.16 12.36 0% 0 0% 0 0% 0 0% 0%
20230119 12.25 12.35 12.22 12.31 0.33% 0% 0% 7425 0.0914 85.81 12.31 0% 0 0% 0 0% 0 0% 0%
20230118 12.29 12.37 12.24 12.27 0% -0.16% 0% 7714 0.0948 83.86 12.29 0% 0 0% 0 0% 0 0% 0%
20230117 12.25 12.28 12.18 12.27 0.57% 0.41% 0% 9418 0.1151 97.48 12.22 0% 0 0% 0 0% 0 0% 0%
20230116 12.02 12.23 12.01 12.2 1.58% 0.25% 0% 9516 0.1158 95.12 12.17 0% 0 0% 0 0% 0 0% 0%
20230113 12.03 12.09 11.96 12.01 0.08% -0.08% 0% 4827 0.058 48.18 12.02 0% 0 0% 0 0% 0 0% 0%
20230112 12.07 12.19 11.95 12 -0.66% -0.33% 0% 7257 0.0874 71.79 12.04 0% 0 0% 0 0% 0 0% 0%
20230111 12.25 12.25 12.07 12.08 -0.9% -0.49% 0% 7198 0.0874 72.64 12.14 0% 0 0% 0 0% 0 0% 0%
20230110 12.2 12.26 12.13 12.19 0.16% -0.16% 0% 9133 0.1115 92.92 12.21 0% 0 0% 0 0% 0 0% 0%
20230109 12.21 12.28 12.16 12.17 -0.33% -0.41% 0% 6595 0.0806 68.15 12.22 0% 0 0% 0 0% 0 0% 0%
20230106 12.33 12.35 12.18 12.21 -0.57% -0.41% 0% 8190 0.1004 83.54 12.26 0% 0 0% 0 0% 0 0% 0%
20230105 12.25 12.3 12.17 12.28 0.24% 0.33% 0% 6093 0.0746 63.63 12.24 0% 0 0% 0 0% 0 0% 0%
20230104 12.18 12.25 12.15 12.25 0.49% 0.49% 0% 8184 0.0998 84.06 12.19 0% 0 0% 0 0% 0 0% 0%
20230103 12.11 12.21 12.08 12.19 0.99% 0.49% 0% 11047 0.134 116.7 12.13 0% 0 0% 0 0% 0 0% 0%
20221230 11.89 12.08 11.8 12.07 1.68% 0.58% 0% 7772 0.0933 85.67 12 0% 0 0% 0 0% 0 0% 0%
20221229 11.95 11.95 11.8 11.87 -0.67% 0.08% 0% 6070 0.072 56.77 11.86 0% 0 0% 0 0% 0 0% 0%
20221228 11.9 12.09 11.83 11.95 0.08% -0.5% 0% 5654 0.0679 52.19 12.01 0% 0 0% 0 0% 0 0% 0%
20221227 11.85 11.98 11.81 11.94 0.93% 0.25% 0% 5333 0.0635 48.34 11.91 0% 0 0% 0 0% 0 0% 0%
20221226 11.83 12.03 11.78 11.83 0% -0.67% 0% 7313 0.0871 65.48 11.91 0% 0 0% 0 0% 0 0% 0%
20221223 11.62 11.9 11.62 11.83 1.46% 0.17% 0% 7301 0.0862 63.39 11.81 0% 0 0% 0 0% 0 0% 0%
20221222 11.93 11.96 11.63 11.66 -2.18% -1.02% 0% 6003 0.0707 49.32 11.78 0% 0 0% 0 0% 0 0% 0%
20221221 12.04 12.15 11.88 11.92 -0.91% -0.58% 0% 7988 0.0958 63.39 11.99 0% 0 0% 0 0% 0 0% 0%
20221220 11.92 12.19 11.76 12.03 1.01% 0.25% 0% 7947 0.0954 60.39 12 0% 0 0% 0 0% 0 0% 0%
20221219 12.49 12.53 11.83 11.91 -3.87% -2.46% 0% 20622 0.2518 147.13 12.21 0% 0 0% 0 0% 0 0% 0%
20221216 12.3 12.4 12.29 12.39 0.16% 0.32% 0% 8253 0.1019 61.81 12.35 0% 0 0% 0 0% 0 0% 0%
20221215 12.26 12.37 12.26 12.37 0.81% 0.32% 0% 7422 0.0915 50.17 12.33 0% 0 0% 0 0% 0 0% 0%
20221214 12.27 12.37 12.25 12.27 -0.49% -0.16% 0% 5974 0.0734 43.8 12.29 0% 0 0% 0 0% 0 0% 0%
20221213 12.31 12.42 12.26 12.33 -0.24% 0.16% 0% 6481 0.0798 32.02 12.31 0% 0 0% 0 0% 0 0% 0%
20221209 12.41 12.44 12.32 12.43 0% 0.4% 0% 8417 0.1042 34.36 12.38 0% 0 0% 0 0% 0 0% 0%
20221208 12.4 12.47 12.29 12.43 0% 0.4% 0% 11221 0.1389 43.76 12.38 0% 0 0% 0 0% 0 0% 0%
20221207 12.42 12.45 12.28 12.43 0.08% 0.49% 0% 8431 0.1043 33.36 12.37 0% 0 0% 0 0% 0 0% 0%
20221206 12.58 12.64 12.39 12.42 -1.43% -0.4% 0% 10482 0.1307 40.77 12.47 0% 0 0% 0 0% 0 0% 0%
20221205 12.51 12.6 12.46 12.6 0.64% 0.56% 0% 12487 0.1565 48.75 12.53 0% 0 0% 0 0% 0 0% 0%
20221202 12.42 12.64 12.42 12.52 0% 0.24% 0% 9795 0.1223 40.06 12.49 0% 0 0% 0 0% 0 0% 0%
20221201 12.73 12.74 12.5 12.52 -1.42% -0.63% 0% 18389 0.2317 76.68 12.6 0% 0 0% 0 0% 0 0% 0%
20221130 12.62 12.93 12.55 12.7 0.55% -0.47% 0% 25299 0.3229 115.95 12.76 0% 0 0% 0 0% 0 0% 0%
20221129 12.75 12.76 12.52 12.63 -1.25% 0.16% 0% 22664 0.2858 116.62 12.61 0% 0 0% 0 0% 0 0% 0%
20221128 12.39 12.84 12.15 12.79 2.9% 1.27% 0% 32785 0.4141 194.97 12.63 0% 0 0% 0 0% 0 0% 0%
20221125 12.23 12.6 12.22 12.43 1.14% -0.48% 0% 16850 0.2105 118.03 12.49 0% 0 0% 0 0% 0 0% 0%
20221124 12.39 12.41 12.25 12.29 -0.08% -0.24% 0% 8497 0.1047 65.34 12.32 0% 0 0% 0 0% 0 0% 0%
20221123 12.5 12.58 12.2 12.3 -1.36% -0.08% 0% 10383 0.1278 83.11 12.31 0% 0 0% 0 0% 0 0% 0%
20221122 12.49 12.63 12.42 12.47 0.08% -0.64% 0% 11393 0.143 101.51 12.55 0% 0 0% 0 0% 0 0% 0%
20221121 12.46 12.46 12.24 12.46 0.08% 0.65% 0% 5623 0.0696 52.99 12.38 0% 0 0% 0 0% 0 0% 0%
20221118 12.46 12.6 12.45 12.45 -0.08% -0.56% 0% 11048 0.1383 95.83 12.52 0% 0 0% 0 0% 0 0% 0%
20221117 12.38 12.49 12.31 12.46 0.16% 0.32% 0% 6629 0.0823 56.77 12.42 0% 0 0% 0 0% 0 0% 0%
20221116 12.41 12.52 12.36 12.44 0.32% 0.08% 0% 10161 0.1263 85.98 12.43 0% 0 0% 0 0% 0 0% 0%
20221115 12.39 12.45 12.27 12.4 0.08% 0.16% 0% 10170 0.1259 86.7 12.38 0% 0 0% 0 0% 0 0% 0%
20221114 12.41 12.43 12.21 12.39 1.81% 0.73% 0% 12093 0.1488 102.21 12.3 0% 0 0% 0 0% 0 0% 0%
20221111 12.29 12.37 12.15 12.17 0.08% -0.33% 0% 7848 0.0958 70.12 12.21 0% 0 0% 0 0% 0 0% 0%
20221110 12.23 12.26 12.11 12.16 -0.57% -0.16% 0% 6396 0.0779 55.72 12.18 0% 0 0% 0 0% 0 0% 0%
20221109 12.27 12.28 12.18 12.23 0% 0% 0% 7926 0.0969 67.41 12.23 0% 0 0% 0 0% 0 0% 0%
20221108 12.3 12.36 12.14 12.23 -0.16% 0.16% 0% 9153 0.1118 78.27 12.21 0% 0 0% 0 0% 0 0% 0%
20221107 12.12 12.32 12.11 12.25 1.07% 0% 0% 15987 0.1958 140.92 12.25 0% 0 0% 0 0% 0 0% 0%
20221104 12.08 12.2 12.05 12.12 0.66% 0.08% 0% 12550 0.152 118.86 12.11 0% 0 0% 0 0% 0 0% 0%
20221103 12.03 12.13 11.9 12.04 0.67% 0.33% 0% 9568 0.1148 95.06 12 0% 0 0% 0 0% 0 0% 0%
20221102 11.9 12.01 11.83 11.96 0.42% 0.17% 0% 9604 0.1147 92.03 11.94 0% 0 0% 0 0% 0 0% 0%
20221101 11.58 11.91 11.53 11.91 3.3% 1.02% 0% 10718 0.1264 97.2 11.79 0% 0 0% 0 0% 0 0% 0%
20221031 11.46 11.59 11.38 11.53 1.05% 0.44% 0% 6140 0.0705 54.94 11.48 0% 0 0% 0 0% 0 0% 0%
20221028 11.94 11.94 11.39 11.41 -3.71% -1.38% 0% 10807 0.125 97.51 11.57 0% 0 0% 0 0% 0 0% 0%
20221027 11.84 12.02 11.79 11.85 -0.17% -0.34% 0% 10099 0.1201 97.06 11.89 0% 0 0% 0 0% 0 0% 0%
20221026 11.8 11.99 11.8 11.87 0.59% -0.25% 0% 6796 0.0809 66.8 11.9 0% 0 0% 0 0% 0 0% 0%
20221025 11.7 11.88 11.6 11.8 0.6% 0.43% 0% 7027 0.0826 69.27 11.75 0% 0 0% 0 0% 0 0% 0%
20221024 11.93 12.07 11.71 11.73 -2.17% -1.59% 0% 8104 0.0966 80.73 11.92 0% 0 0% 0 0% 0 0% 0%
20221021 11.96 12.1 11.86 11.99 0.84% 0.17% 0% 7244 0.0867 74.31 11.97 0% 0 0% 0 0% 0 0% 0%
20221020 12.13 12.13 11.81 11.89 -1.74% -0.42% 0% 12527 0.1496 129.74 11.94 0% 0 0% 0 0% 0 0% 0%
20221019 11.98 12.22 11.86 12.1 0.83% -0.08% 0% 13317 0.1613 148.11 12.11 0% 0 0% 0 0% 0 0% 0%
20221018 11.85 12.03 11.85 12 1.27% 0.33% 0% 9833 0.1176 115.57 11.96 0% 0 0% 0 0% 0 0% 0%
20221017 11.84 11.88 11.75 11.85 0.08% 0.17% 0% 5554 0.0657 68.37 11.83 0% 0 0% 0 0% 0 0% 0%
20220720 13.64 13.82 13.44 13.7 -0.44% 0.96% 0% 34291 0.4654 80.82 13.57 0% 0 0% 0 0% 0 0% 0%
20220719 13.94 13.94 13.54 13.76 -0.94% 0.36% 0% 33835 0.4638 81.5 13.71 0% 0 0% 0 0% 0 0% 0%
20220718 13.02 13.99 13.02 13.89 5.31% 0.87% 0% 66178 0.9112 161.25 13.77 0% 0 0% 0 0% 0 0% 0%
20220715 13.65 13.65 13.18 13.19 -2.22% -0.83% 0% 27653 0.3679 70.15 13.3 0% 0 0% 0 0% 0 0% 0%
20220714 13.84 13.85 13.41 13.49 -2.53% -0.3% 0% 34408 0.4654 84.04 13.53 0% 0 0% 0 0% 0 0% 0%
20220713 13.19 14 13.18 13.84 3.67% 0.87% 0% 48969 0.6719 111.61 13.72 0% 0 0% 0 0% 0 0% 0%
20220712 13.83 13.83 13.28 13.35 -3.47% -0.96% 0% 39216 0.5288 76.16 13.48 0% 0 0% 0 0% 0 0% 0%
20220711 13.36 14.08 13.16 13.83 4.3% 0.44% 0% 77418 1.066 128.21 13.77 0% 0 0% 0 0% 0 0% 0%
20220708 13.21 13.44 13.19 13.26 -0.3% -0.15% 0% 20157 0.2677 34.57 13.28 0% 0 0% 0 0% 0 0% 0%
20220707 13.12 13.39 13.12 13.3 0.91% 0.23% 0% 21553 0.286 37.05 13.27 0% 0 0% 0 0% 0 0% 0%
20220706 13.23 13.59 13.05 13.18 -1.93% -0.53% 0% 29256 0.3876 50 13.25 0% 0 0% 0 0% 0 0% 0%
20220705 13.53 13.6 13.16 13.44 -0.81% 0.52% 0% 30634 0.4096 54.18 13.37 0% 0 0% 0 0% 0 0% 0%
20220704 13.32 13.78 13.01 13.55 -0.07% 0.74% 0% 36897 0.4961 67.54 13.45 0% 0 0% 0 0% 0 0% 0%
20220701 13.42 13.89 13.28 13.56 0.59% -0.37% 0% 47785 0.6505 92.68 13.61 0% 0 0% 0 0% 0 0% 0%
20220630 13.3 13.83 13.13 13.48 0.6% -0.07% 0% 67790 0.9142 139.82 13.49 0% 0 0% 0 0% 0 0% 0%
20220629 14.34 14.45 13.34 13.4 -6.56% -1.69% 0% 114840 1.5651 270.53 13.63 0% 0 0% 0 0% 0 0% 0%
20220628 13.16 14.34 12.96 14.34 9.97% 1.92% 0% 133426 1.8778 427 14.07 0% 0 0% 0 0% 0 0% 0%
20220627 12.59 13.04 12.44 13.04 4.49% 2.03% 0% 37837 0.4835 176.59 12.78 0% 0 0% 0 0% 0 0% 0%
20220624 12.6 12.66 12.41 12.48 -0.95% -0.24% 0% 18273 0.2286 93.94 12.51 0% 0 0% 0 0% 0 0% 0%
20220623 12.1 12.65 12 12.6 3.53% 1.45% 0% 24716 0.3069 127.99 12.42 0% 0 0% 0 0% 0 0% 0%
20220622 12.39 12.42 12.13 12.17 -2.33% -0.73% 0% 13509 0.1656 69.22 12.26 0% 0 0% 0 0% 0 0% 0%
20220621 12.56 12.65 12.32 12.46 -0.48% -0.24% 0% 13271 0.1657 62.89 12.49 0% 0 0% 0 0% 0 0% 0%
20220620 12.36 12.53 12.21 12.52 2.37% 0.97% 0% 12436 0.1542 50.79 12.4 0% 0 0% 0 0% 0 0% 0%
20220617 12.31 12.36 12.09 12.23 -0.24% 0.08% 0% 10110 0.1235 37.13 12.22 0% 0 0% 0 0% 0 0% 0%
20220616 12.23 12.35 12.22 12.26 0% -0.24% 0% 7958 0.0978 27.67 12.29 0% 0 0% 0 0% 0 0% 0%
20220615 12.36 12.44 12.26 12.26 -0.89% -0.81% 0% 12097 0.1495 38.36 12.36 0% 0 0% 0 0% 0 0% 0%
20220614 12.21 12.4 11.91 12.37 0.41% 1.73% 0% 13753 0.1673 41.21 12.16 0% 0 0% 0 0% 0 0% 0%
20220613 12.37 12.48 12.21 12.32 -1.28% 0% 0% 11790 0.1453 34.09 12.32 0% 0 0% 0 0% 0 0% 0%
20220610 12.39 12.56 12.3 12.48 0.73% 0% 0% 11399 0.1423 32.31 12.48 0% 0 0% 0 0% 0 0% 0%
20220609 12.76 12.86 12.37 12.39 -1.67% -1.35% 0% 14491 0.182 38.95 12.56 0% 0 0% 0 0% 0 0% 0%
20220608 12.49 12.71 12.35 12.6 0.96% 0.16% 0% 18172 0.2286 47.25 12.58 0% 0 0% 0 0% 0 0% 0%
20220607 12.87 12.87 12.42 12.48 -1.42% -0.56% 0% 18913 0.2374 49.66 12.55 0% 0 0% 0 0% 0 0% 0%
20220606 13 13.17 12.9 13.16 1.15% 0.53% 0% 19876 0.2601 59.66 13.09 0% 0 0% 0 0% 0 0% 0%
20220602 12.95 13.05 12.76 13.01 0.7% 0.7% 0% 13823 0.1786 42.58 12.92 0% 0 0% 0 0% 0 0% 0%
20220601 12.67 12.96 12.61 12.92 1.57% 0.54% 0% 19568 0.2515 60.01 12.85 0% 0 0% 0 0% 0 0% 0%
20220531 12.5 12.75 12.5 12.72 0.79% 0.39% 0% 11608 0.1471 34.54 12.67 0% 0 0% 0 0% 0 0% 0%
20220530 12.63 12.69 12.5 12.62 0.88% 0.24% 0% 9717 0.1223 24.99 12.59 0% 0 0% 0 0% 0 0% 0%
20220527 12.7 12.7 12.36 12.51 -0.71% 0.16% 0% 10302 0.1287 26.65 12.49 0% 0 0% 0 0% 0 0% 0%
20220526 12.48 12.63 12.35 12.6 0.96% 0.72% 0% 12569 0.1572 29.23 12.51 0% 0 0% 0 0% 0 0% 0%
20220525 12.25 12.52 12.22 12.48 2.13% 0.65% 0% 13154 0.1631 31.42 12.4 0% 0 0% 0 0% 0 0% 0%
20220524 12.76 12.88 12.21 12.22 -4.08% -2.47% 0% 18322 0.2296 46.16 12.53 0% 0 0% 0 0% 0 0% 0%
20220523 12.8 12.93 12.65 12.74 -0.39% 0% 0% 14208 0.181 37.73 12.74 0% 0 0% 0 0% 0 0% 0%
20220520 12.76 12.94 12.63 12.79 1.27% 0.24% 0% 24478 0.3123 65.48 12.76 0% 0 0% 0 0% 0 0% 0%
20220519 12.51 12.81 12.43 12.63 -1.41% 0.24% 0% 30790 0.3879 83.94 12.6 0% 0 0% 0 0% 0 0% 0%
20220518 13.1 13.12 12.69 12.81 -2.21% -0.85% 0% 47782 0.6172 140.22 12.92 0% 0 0% 0 0% 0 0% 0%
20220517 12.59 13.83 12.35 13.1 4.22% -1.28% 0% 75888 1.0069 253.44 13.27 0% 0 0% 0 0% 0 0% 0%
20220516 12.68 12.75 12.46 12.57 -2.18% -0.32% 0% 30106 0.3797 121.8 12.61 0% 0 0% 0 0% 0 0% 0%
20220513 13.31 13.45 12.58 12.85 -3.46% -0.46% 0% 69446 0.8968 302.99 12.91 0% 0 0% 0 0% 0 0% 0%
20220512 12.25 13.31 12.23 13.31 10% 2.07% 0% 22082 0.2879 126.57 13.04 0% 0 0% 0 0% 0 0% 0%
20220511 12.25 12.65 12.07 12.1 -1.55% -2.02% 0% 21944 0.271 118.72 12.35 0% 0 0% 0 0% 0 0% 0%
20220510 11.75 12.36 11.75 12.29 3.28% 1.49% 0% 17860 0.2163 93.73 12.11 0% 0 0% 0 0% 0 0% 0%
20220509 11.7 12 11.5 11.9 2.06% 0.51% 0% 13955 0.1652 72.19 11.84 0% 0 0% 0 0% 0 0% 0%
20220506 11.53 11.72 11.43 11.66 -0.43% 0.26% 0% 13320 0.1549 69.02 11.63 0% 0 0% 0 0% 0 0% 0%
20220505 11.54 11.79 11.42 11.71 2.72% 0.34% 0% 13205 0.1541 69.47 11.67 0% 0 0% 0 0% 0 0% 0%
20220429 10.86 11.5 10.86 11.4 5.17% 0.88% 0% 15577 0.176 80.42 11.3 0% 0 0% 0 0% 0 0% 0%
20220428 11.17 11.23 10.76 10.84 -2.87% -1.28% 0% 12156 0.1335 61.92 10.98 0% 0 0% 0 0% 0 0% 0%
20220427 11.01 11.2 10.5 11.16 2.1% 3.05% 0% 18219 0.1973 94.72 10.83 0% 0 0% 0 0% 0 0% 0%
20220426 11.08 11.41 10.84 10.93 -0.91% -1.97% 0% 16795 0.1872 95.56 11.15 0% 0 0% 0 0% 0 0% 0%
20220425 11.93 12.2 11.01 11.03 -9.44% -4.58% 0% 23527 0.272 145.47 11.56 0% 0 0% 0 0% 0 0% 0%
20220422 11.63 12.32 11.51 12.18 3.75% 1.33% 0% 23273 0.2798 162.37 12.02 0% 0 0% 0 0% 0 0% 0%
20220421 12.22 12.22 11.66 11.74 -4.01% -1.34% 0% 13424 0.1597 101.46 11.9 0% 0 0% 0 0% 0 0% 0%
20220420 12.25 12.38 12.11 12.23 -0.33% -0.33% 0% 7664 0.094 61.33 12.27 0% 0 0% 0 0% 0 0% 0%
20220419 12.35 12.43 12.21 12.27 0.16% -0.24% 0% 9618 0.1183 77.74 12.3 0% 0 0% 0 0% 0 0% 0%
20220418 12.12 12.27 11.8 12.25 1.07% 1.66% 0% 9264 0.1116 71.95 12.05 0% 0 0% 0 0% 0 0% 0%
20220415 12.44 12.5 12.08 12.12 -2.18% -1.46% 0% 10371 0.1276 82.44 12.3 0% 0 0% 0 0% 0 0% 0%
20220414 12.34 12.47 12.27 12.39 1.14% 0.24% 0% 5817 0.0719 45.72 12.36 0% 0 0% 0 0% 0 0% 0%
20220413 12.6 12.6 12.2 12.25 -2.93% -0.97% 0% 7140 0.0883 51.49 12.37 0% 0 0% 0 0% 0 0% 0%
20220412 12.28 12.63 12.11 12.62 3.95% 2.35% 0% 9188 0.1133 62.16 12.33 0% 0 0% 0 0% 0 0% 0%
20220411 12.7 12.7 12.12 12.14 -4.56% -1.7% 0% 11060 0.1366 71.96 12.35 0% 0 0% 0 0% 0 0% 0%
20220408 12.98 13.06 12.6 12.72 -1.55% -0.16% 0% 9405 0.1198 59.7 12.74 0% 0 0% 0 0% 0 0% 0%
20220407 13.23 13.23 12.92 12.92 -2.42% -0.92% 0% 10355 0.135 66.38 13.04 0% 0 0% 0 0% 0 0% 0%
20220401 13.05 13.05 12.82 13.03 -0.38% 0.62% 0% 7976 0.1033 48.29 12.95 0% 0 0% 0 0% 0 0% 0%
20220331 13.18 13.29 13 13.08 -0.76% -0.53% 0% 11129 0.1463 64.25 13.15 0% 0 0% 0 0% 0 0% 0%
20220330 13.22 13.26 13 13.18 0.76% 0.23% 0% 8948 0.1177 49.59 13.15 0% 0 0% 0 0% 0 0% 0%
20220329 13.41 13.51 13.06 13.08 -2.46% -1.06% 0% 11534 0.1525 59.25 13.22 0% 0 0% 0 0% 0 0% 0%
20220328 13.26 13.54 12.9 13.41 1.28% 0.83% 0% 13327 0.1772 63.44 13.3 0% 0 0% 0 0% 0 0% 0%
20220325 13.55 13.63 13.24 13.24 -2.22% -0.97% 0% 12726 0.1702 58.92 13.37 0% 0 0% 0 0% 0 0% 0%
20220324 13.36 13.54 13.15 13.54 0.74% 1.88% 0% 12926 0.1718 53.81 13.29 0% 0 0% 0 0% 0 0% 0%
20220323 13.52 13.79 13.36 13.44 0% -1.1% 0% 18358 0.2494 68.65 13.59 0% 0 0% 0 0% 0 0% 0%
20220322 13.76 13.84 13.35 13.44 -0.74% -0.07% 0% 11673 0.157 39.32 13.45 0% 0 0% 0 0% 0 0% 0%
20220321 13.36 13.66 13.36 13.54 1.35% 0.3% 0% 16785 0.2266 52.47 13.5 0% 0 0% 0 0% 0 0% 0%
20220318 13.28 13.49 13.14 13.36 1.52% 0% 0% 16883 0.2256 48.26 13.36 0% 0 0% 0 0% 0 0% 0%
20220317 13.16 13.36 13.03 13.16 2.25% -0.23% 0% 18368 0.2422 46.54 13.19 0% 0 0% 0 0% 0 0% 0%
20220316 12.69 12.92 12.33 12.87 2.22% 1.5% 0% 24467 0.3103 51.88 12.68 0% 0 0% 0 0% 0 0% 0%
20220315 13.73 13.73 12.59 12.59 -8.3% -4.26% 0% 28630 0.3766 57.01 13.15 0% 0 0% 0 0% 0 0% 0%
20220311 14.36 14.61 14.08 14.4 -1.64% 0.42% 0% 20359 0.2919 37.58 14.34 0% 0 0% 0 0% 0 0% 0%
20220310 14.57 15 14.3 14.64 1.53% -0.48% 0% 33006 0.4854 47.53 14.71 0% 0 0% 0 0% 0 0% 0%
20220309 14.12 14.74 13.8 14.42 2.63% 0.35% 0% 42447 0.6101 55.11 14.37 0% 0 0% 0 0% 0 0% 0%
20220308 15.02 15.05 14 14.05 -5.64% -2.36% 0% 41030 0.5905 55.24 14.39 0% 0 0% 0 0% 0 0% 0%
20220307 15.26 15.38 14.75 14.89 -2.62% -0.93% 0% 31494 0.4735 45.6 15.03 0% 0 0% 0 0% 0 0% 0%
20220304 15.47 15.69 15.09 15.29 -1.16% -0.46% 0% 37171 0.5709 56.83 15.36 0% 0 0% 0 0% 0 0% 0%
20220303 15.8 15.9 15.44 15.47 -2.4% -0.96% 0% 49382 0.7713 80.66 15.62 0% 0 0% 0 0% 0 0% 0%
20220302 15.51 15.9 15.25 15.85 2.46% 1.54% 0% 65951 1.0295 114.8 15.61 0% 0 0% 0 0% 0 0% 0%
20220301 15.5 15.85 15.23 15.47 -1.4% 0.13% 0% 60963 0.9418 115.57 15.45 0% 0 0% 0 0% 0 0% 0%
20220228 15.6 16.26 15 15.69 -4.97% 0.71% 0% 99258 1.5467 209.45 15.58 0% 0 0% 0 0% 0 0% 0%
20220225 16 17.2 15.45 16.51 3.45% 1.91% 0% 169108 2.7389 458.01 16.2 0% 0 0% 0 0% 0 0% 0%
20220224 15 15.96 14.88 15.96 9.99% 1.27% 0% 84094 1.3252 382.68 15.76 0% 0 0% 0 0% 0 0% 0%
20220223 14.4 14.56 14.2 14.51 0.48% 0.62% 0% 16605 0.2395 100.75 14.42 0% 0 0% 0 0% 0 0% 0%
20220222 14.3 14.7 14.1 14.44 0.63% 0.42% 0% 19663 0.2827 121.13 14.38 0% 0 0% 0 0% 0 0% 0%
20220221 14.25 14.39 14.17 14.35 1.13% 0.28% 0% 10293 0.1473 51.09 14.31 0% 0 0% 0 0% 0 0% 0%
20220218 14.26 14.26 14.1 14.19 -0.56% 0.14% 0% 8234 0.1167 33.17 14.17 0% 0 0% 0 0% 0 0% 0%
20220217 14.37 14.43 14.21 14.27 -0.49% -0.28% 0% 11799 0.1688 43.07 14.31 0% 0 0% 0 0% 0 0% 0%
20220216 14.08 14.41 14.08 14.34 2.06% 0.49% 0% 14176 0.2023 45.46 14.27 0% 0 0% 0 0% 0 0% 0%
20220215 13.94 14.19 13.84 14.05 1.22% 0.07% 0% 11711 0.1644 33.15 14.04 0% 0 0% 0 0% 0 0% 0%
20220214 14.03 14.14 13.83 13.88 -1.28% -0.5% 0% 8671 0.121 20.42 13.95 0% 0 0% 0 0% 0 0% 0%
20220211 14.35 14.35 14.02 14.06 -2.16% -0.28% 0% 11256 0.1587 21.72 14.1 0% 0 0% 0 0% 0 0% 0%
20220210 14.4 14.46 14.17 14.37 0.28% 0.42% 0% 12885 0.1844 21.2 14.31 0% 0 0% 0 0% 0 0% 0%
20220209 14.27 14.45 14.22 14.33 -0.28% -0.14% 0% 9485 0.1361 13.9 14.35 0% 0 0% 0 0% 0 0% 0%
20211203 17.2 17.29 16.6 17.17 0.41% 1.06% 0% 50377 0.8558 79.42 16.99 0% 0 0% 0 0% 0 0% 0%
20211202 17.49 17.58 17.03 17.1 -2.73% -0.87% 0% 44684 0.7707 68.02 17.25 0% 0 0% 0 0% 0 0% 0%
20211201 17.47 17.69 17.39 17.58 0.98% 0.34% 0% 29790 0.5218 40.09 17.52 0% 0 0% 0 0% 0 0% 0%
20211130 17.58 17.87 17.28 17.41 -0.63% -0.63% 0% 39242 0.6877 48.01 17.52 0% 0 0% 0 0% 0 0% 0%
20211129 17.18 17.75 17.05 17.52 -0.85% 0.29% 0% 38902 0.6796 40.51 17.47 0% 0 0% 0 0% 0 0% 0%
20211126 18.17 18.17 17.52 17.67 -2.81% -0.39% 0% 62685 1.1122 57.73 17.74 0% 0 0% 0 0% 0 0% 0%
20211125 18.65 18.95 18.16 18.18 -2.36% -1.25% 0% 79853 1.4701 73.89 18.41 0% 0 0% 0 0% 0 0% 0%
20211124 18.34 18.8 18.11 18.62 1.75% 0.98% 0% 81606 1.5051 75 18.44 0% 0 0% 0 0% 0 0% 0%
20211123 18.59 18.6 18.11 18.3 -1.13% 0.16% 0% 72829 1.3305 65.8 18.27 0% 0 0% 0 0% 0 0% 0%
20211122 18.6 18.67 18.14 18.51 -0.05% 0.22% 0% 62771 1.1593 54.48 18.47 0% 0 0% 0 0% 0 0% 0%
20211119 18.66 18.68 18.2 18.52 -0.75% 0.65% 0% 74115 1.3634 61.58 18.4 0% 0 0% 0 0% 0 0% 0%
20211118 19.39 19.45 18.41 18.66 -3.62% -1.01% 0% 127378 2.4015 102.61 18.85 0% 0 0% 0 0% 0 0% 0%
20211117 19 19.47 18.66 19.36 0.83% 0.62% 0% 88760 1.7078 68.88 19.24 0% 0 0% 0 0% 0 0% 0%
20211116 19.3 20.3 18.96 19.2 -1.34% -1.29% 0% 151740 2.9508 116.77 19.45 0% 0 0% 0 0% 0 0% 0%
20211115 18.52 20.3 18.46 19.46 4.06% 0.15% 0% 158044 3.0711 126.22 19.43 0% 0 0% 0 0% 0 0% 0%
20211112 18.79 19.06 18.17 18.7 0.11% 0.92% 0% 92080 1.7061 74.86 18.53 0% 0 0% 0 0% 0 0% 0%
20211111 19.3 19.5 18.63 18.68 -2.05% -0.9% 0% 85119 1.6049 68.97 18.85 0% 0 0% 0 0% 0 0% 0%
20211110 18.65 19.35 18.45 19.07 0.9% 0.95% 0% 86582 1.6356 67.27 18.89 0% 0 0% 0 0% 0 0% 0%
20211109 19.01 20.55 18.75 18.9 0.21% -1.77% 0% 124246 2.3903 95.16 19.24 0% 0 0% 0 0% 0 0% 0%
20211108 18.67 19.37 18.36 18.86 0.32% -0.37% 0% 105662 1.9998 75.83 18.93 0% 0 0% 0 0% 0 0% 0%
20211105 19.14 19.36 18.33 18.8 -1.16% 0.21% 0% 136824 2.5674 99.68 18.76 0% 0 0% 0 0% 0 0% 0%
20211104 19.61 19.77 18.45 19.02 -0.63% -0.42% 0% 200309 3.826 151.26 19.1 0% 0 0% 0 0% 0 0% 0%
20211103 17.42 19.14 17.22 19.14 10% 3.52% 0% 122248 2.26 91.71 18.49 0% 0 0% 0 0% 0 0% 0%
20211102 18.28 18.99 17.17 17.4 -5.69% -2.79% 0% 119459 2.1384 82.46 17.9 0% 0 0% 0 0% 0 0% 0%
20211101 18.15 18.83 17.8 18.45 -0.32% 0.22% 0% 87597 1.6125 56.33 18.41 0% 0 0% 0 0% 0 0% 0%
20211029 18.76 18.76 17.6 18.51 -3.34% 1.7% 0% 120017 2.184 74.74 18.2 0% 0 0% 0 0% 0 0% 0%
20211028 18.97 19.98 18.31 19.15 1.48% -0.73% 0% 137328 2.6487 89.97 19.29 0% 0 0% 0 0% 0 0% 0%
20211027 19.56 19.85 18.8 18.87 -2.18% -2.33% 0% 130237 2.5162 86.96 19.32 0% 0 0% 0 0% 0 0% 0%
20211026 20.59 20.7 19.1 19.29 -2.58% -2.03% 0% 183098 3.6048 121.39 19.69 0% 0 0% 0 0% 0 0% 0%
20211025 18.2 19.8 18.01 19.8 10% 2.7% 0% 71050 1.37 45.2 19.28 0% 0 0% 0 0% 0 0% 0%
20211022 18.71 18.98 17.7 18 -5.86% -1.15% 0% 114755 2.0899 62.95 18.21 0% 0 0% 0 0% 0 0% 0%
20211021 18.68 19.9 18.61 19.12 0.63% -0.21% 0% 159896 3.0635 92.72 19.16 0% 0 0% 0 0% 0 0% 0%
20211020 18.88 19.44 18.48 19 1.5% -0.21% 0% 178675 3.4023 105.59 19.04 0% 0 0% 0 0% 0 0% 0%
20211019 19.45 20.1 18.4 18.72 1.74% -1.78% 0% 246999 4.7081 151.47 19.06 0% 0 0% 0 0% 0 0% 0%
20211018 16.71 18.4 16.69 18.4 9.98% 1.43% 0% 108173 1.9627 65.87 18.14 0% 0 0% 0 0% 0 0% 0%
20211015 17.27 17.59 16.31 16.73 -4.67% -0.83% 0% 111052 1.8738 59.32 16.87 0% 0 0% 0 0% 0 0% 0%
20211014 16.69 17.9 16.51 17.55 0.4% 1.68% 0% 117803 2.0334 66.08 17.26 0% 0 0% 0 0% 0 0% 0%
20211013 18.85 19.2 17.46 17.48 -9.8% -3.85% 0% 175701 3.1947 106.32 18.18 0% 0 0% 0 0% 0 0% 0%
20211012 17.9 19.73 17.03 19.38 3.3% 6.37% 0% 225401 4.1073 144.17 18.22 0% 0 0% 0 0% 0 0% 0%
20211011 17.96 19.45 17.38 18.76 6.11% 1.19% 0% 230808 4.2796 169.03 18.54 0% 0 0% 0 0% 0 0% 0%
20211008 17.3 17.86 16.75 17.68 2.14% 2.14% 0% 118229 2.047 91.84 17.31 0% 0 0% 0 0% 0 0% 0%
20210930 15.95 17.9 15.87 17.31 5.87% 1.23% 0% 137169 2.345 107.66 17.1 0% 0 0% 0 0% 0 0% 0%
20210929 17.75 18.18 16.35 16.35 -10.02% -4.22% 0% 139548 2.3815 113.01 17.07 0% 0 0% 0 0% 0 0% 0%
20210928 17.56 18.8 17.46 18.17 -1.41% 0.61% 0% 197999 3.5766 175.87 18.06 0% 0 0% 0 0% 0 0% 0%
20210927 17.24 18.43 16.3 18.43 10.03% 4.24% 0% 216582 3.8289 204.97 17.68 0% 0 0% 0 0% 0 0% 0%
20210924 16.3 17.49 15.83 16.75 2.07% 0.06% 0% 101585 1.701 94.74 16.74 0% 0 0% 0 0% 0 0% 0%
20210923 17.61 17.79 16.24 16.41 -3.81% -2.03% 0% 88882 1.489 72.78 16.75 0% 0 0% 0 0% 0 0% 0%
20210922 15.86 17.16 15.8 17.06 5.05% 1.25% 0% 100908 1.6998 70.8 16.85 0% 0 0% 0 0% 0 0% 0%
20210917 15.86 16.46 15.77 16.24 2.4% 0.19% 0% 62830 1.0187 38.92 16.21 0% 0 0% 0 0% 0 0% 0%
20210916 16.3 16.5 15.83 15.86 -4% -1.55% 0% 70437 1.135 40.37 16.11 0% 0 0% 0 0% 0 0% 0%
20210915 16.72 17.4 16.5 16.52 -2.59% -1.67% 0% 82249 1.3814 45.55 16.8 0% 0 0% 0 0% 0 0% 0%
20210914 16.65 17 16.18 16.96 2.42% 2.42% 0% 86545 1.4333 43.69 16.56 0% 0 0% 0 0% 0 0% 0%
20210913 17.2 17.32 16.51 16.56 -4.44% -0.9% 0% 92945 1.553 43.24 16.71 0% 0 0% 0 0% 0 0% 0%
20210910 17.64 18.23 17.09 17.33 -2.31% -1.59% 0% 103423 1.8215 45.11 17.61 0% 0 0% 0 0% 0 0% 0%
20210909 18.32 18.68 17.2 17.74 -6.48% -0.84% 0% 169933 3.0401 65.17 17.89 0% 0 0% 0 0% 0 0% 0%
20210908 17.65 19.5 17.65 18.97 5.21% 1.28% 0% 221577 4.1508 77.59 18.73 0% 0 0% 0 0% 0 0% 0%
20210907 18.63 19.66 17.66 18.03 -2.33% -2.54% 0% 257492 4.764 76.69 18.5 0% 0 0% 0 0% 0 0% 0%
20210906 16.58 18.46 16.58 18.46 10.01% 1.48% 0% 198792 3.617 41.69 18.19 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