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. 605589
    4. 返回上一页 刷新
股票代码（例：sh605589）       401条   (进入股票专站) 股票成本分析
相关股票: 中国石化  万华化学  荣盛石化  宝丰能源  恒力石化  盐湖股份  东方盛虹  华鲁恒升  恩捷股份  中国巨石  新奥股份  天赐材料  卫星化学  广汇能源  国投资本  龙佰集团  珀莱雅  巨化股份  贝泰妮  石化油服  赛轮轮胎  三棵树  桐昆股份  藏格矿业  华峰化学  君正集团  淮北矿业  中材科技  宏发股份  中伟股份  上海石化  新宙邦  云天化  永泰能源  雅克科技  浙江龙盛  玲珑轮胎  昊华科技  蓝晓科技  国瓷材料  扬农化工  恒逸石化  亚钾国际  
相关股吧: 600028股吧 600309股吧 002493股吧 600989股吧 600346股吧 000792股吧 000301股吧 600426股吧 002812股吧 600176股吧 600803股吧 002709股吧 002648股吧 600256股吧 600061股吧 002601股吧 603605股吧 600160股吧 300957股吧 600871股吧 601058股吧 603737股吧 601233股吧 000408股吧 002064股吧 601216股吧 600985股吧 002080股吧 600885股吧 300919股吧 600688股吧 300037股吧 600096股吧 600157股吧 002409股吧 600352股吧 601966股吧 600378股吧 300487股吧 300285股吧 600486股吧 000703股吧 000893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 22.42 23.29 22.4 23.2 3.57% 1.09% 0% 166185 3.8146 110.22 22.95 0% 0 0% 0 0% 0 0% 0%
20230927 22.87 22.87 22.4 22.4 -2.06% -0.75% 0% 90222 2.0361 60.4 22.57 0% 0 0% 0 0% 0 0% 0%
20230926 22.86 23.11 22.3 22.87 -0.44% 0.35% 0% 154362 3.5178 98.23 22.79 0% 0 0% 0 0% 0 0% 0%
20230925 22.63 23.64 22.43 22.97 4.41% -0.82% 0% 310526 7.1927 193.23 23.16 0% 0 0% 0 0% 0 0% 0%
20230922 20.8 22 20.77 22 5.21% 2.04% 0% 149709 3.2271 102.19 21.56 0% 0 0% 0 0% 0 0% 0%
20230921 21.04 21.4 20.8 20.91 -0.62% -0.81% 0% 53182 1.121 37.5 21.08 0% 0 0% 0 0% 0 0% 0%
20230920 20.98 21.54 20.85 21.04 0.14% -0.71% 0% 58788 1.2456 39.51 21.19 0% 0 0% 0 0% 0 0% 0%
20230919 21.68 21.68 21 21.01 -3.4% -0.76% 0% 102922 2.1784 66.52 21.17 0% 0 0% 0 0% 0 0% 0%
20230918 21.75 21.99 21.5 21.75 -0.68% -0.05% 0% 74452 1.6199 50.04 21.76 0% 0 0% 0 0% 0 0% 0%
20230915 21.49 22 21.49 21.9 1.86% 0.41% 0% 101027 2.2037 69.8 21.81 0% 0 0% 0 0% 0 0% 0%
20230914 22.27 22.27 21.31 21.5 -3.5% -0.65% 0% 121289 2.6253 85.48 21.64 0% 0 0% 0 0% 0 0% 0%
20230913 22.6 23.02 21.94 22.28 -0.54% -0.45% 0% 172870 3.8692 133.04 22.38 0% 0 0% 0 0% 0 0% 0%
20230912 21.42 22.55 21.31 22.4 3.85% 1.59% 0% 199893 4.4084 163.81 22.05 0% 0 0% 0 0% 0 0% 0%
20230911 21.46 21.84 21.28 21.57 -0.05% 0.23% 0% 94403 2.0311 85.2 21.52 0% 0 0% 0 0% 0 0% 0%
20230908 21.18 21.79 21.08 21.58 2.03% 0.19% 0% 104167 2.2441 93.7 21.54 0% 0 0% 0 0% 0 0% 0%
20230907 21.9 21.9 21.07 21.15 -3.73% -1.03% 0% 153805 3.2866 141.43 21.37 0% 0 0% 0 0% 0 0% 0%
20230906 21.32 22.03 21.01 21.97 2.28% 1.48% 0% 133082 2.8807 134.42 21.65 0% 0 0% 0 0% 0 0% 0%
20230905 21.25 21.65 21.22 21.48 0.66% -0.09% 0% 94673 2.0359 102.54 21.5 0% 0 0% 0 0% 0 0% 0%
20230904 21.13 21.34 20.85 21.34 1.33% 1.14% 0% 56413 1.1905 60.92 21.1 0% 0 0% 0 0% 0 0% 0%
20230901 21.62 21.68 20.98 21.06 -2.14% -0.61% 0% 92224 1.9545 102.2 21.19 0% 0 0% 0 0% 0 0% 0%
20230831 21.3 21.6 21.2 21.52 0.84% 0.42% 0% 77326 1.6568 92.59 21.43 0% 0 0% 0 0% 0 0% 0%
20230830 21.05 21.64 21.05 21.34 1.38% -0.09% 0% 110499 2.3598 133.56 21.36 0% 0 0% 0 0% 0 0% 0%
20230829 20.8 21.25 20.75 21.05 1.35% 0.33% 0% 109753 2.3024 129.48 20.98 0% 0 0% 0 0% 0 0% 0%
20230828 21.5 21.56 20.7 20.77 1.02% -1.7% 0% 100505 2.1239 123.52 21.13 0% 0 0% 0 0% 0 0% 0%
20230825 21.13 21.18 20.53 20.56 -2.88% -0.77% 0% 73530 1.5239 101.35 20.72 0% 0 0% 0 0% 0 0% 0%
20230824 21.04 21.3 20.67 21.17 1.39% 0.76% 0% 71232 1.4963 99.04 21.01 0% 0 0% 0 0% 0 0% 0%
20230823 21.2 21.49 20.86 20.88 -2.34% -0.67% 0% 78685 1.6541 112.04 21.02 0% 0 0% 0 0% 0 0% 0%
20230822 21.1 21.72 20.86 21.38 1.91% 0.42% 0% 97806 2.0824 144.82 21.29 0% 0 0% 0 0% 0 0% 0%
20230821 21.08 21.44 20.91 20.98 -0.47% -0.99% 0% 51773 1.0972 72.72 21.19 0% 0 0% 0 0% 0 0% 0%
20230818 21.33 21.51 21.07 21.08 -1.17% -0.89% 0% 45990 0.9784 60.07 21.27 0% 0 0% 0 0% 0 0% 0%
20230817 21.12 21.73 20.86 21.33 0.99% 0.09% 0% 71776 1.5299 87.01 21.31 0% 0 0% 0 0% 0 0% 0%
20230816 21.61 21.65 21.1 21.12 -2.27% -0.71% 0% 65083 1.3846 80.65 21.27 0% 0 0% 0 0% 0 0% 0%
20230815 22.01 22.19 21.4 21.61 -1.59% -0.32% 0% 74892 1.6236 92.83 21.68 0% 0 0% 0 0% 0 0% 0%
20230814 22.01 22.18 21.77 21.96 -1.04% 0.14% 0% 56157 1.2315 62.58 21.93 0% 0 0% 0 0% 0 0% 0%
20230811 22.64 22.74 22.16 22.19 -1.38% -0.89% 0% 70918 1.5877 75.14 22.39 0% 0 0% 0 0% 0 0% 0%
20230810 22.62 22.8 22.32 22.5 -0.71% 0.04% 0% 51046 1.148 49.71 22.49 0% 0 0% 0 0% 0 0% 0%
20230809 22.68 22.83 22.51 22.66 -0.31% -0.09% 0% 54625 1.239 46.86 22.68 0% 0 0% 0 0% 0 0% 0%
20230808 22.92 22.96 22.24 22.73 -0.87% 0.84% 0% 121896 2.7476 101.04 22.54 0% 0 0% 0 0% 0 0% 0%
20230807 23.23 23.37 22.8 22.93 -1.16% -0.22% 0% 96058 2.207 80.19 22.98 0% 0 0% 0 0% 0 0% 0%
20230804 23.21 23.69 23.09 23.2 -0.04% -0.51% 0% 94696 2.2083 72.19 23.32 0% 0 0% 0 0% 0 0% 0%
20230803 23.24 23.39 23.03 23.21 -0.47% 0.09% 0% 46876 1.0869 32.77 23.19 0% 0 0% 0 0% 0 0% 0%
20230802 23.16 23.54 23.16 23.32 0.21% 0.04% 0% 72621 1.6928 46.09 23.31 0% 0 0% 0 0% 0 0% 0%
20230801 23.1 23.76 22.97 23.27 0.61% -0.3% 0% 162903 3.8022 93.32 23.34 0% 0 0% 0 0% 0 0% 0%
20230731 23.3 23.3 22.81 23.13 -0.73% 0.43% 0% 117196 2.6994 62.02 23.03 0% 0 0% 0 0% 0 0% 0%
20230728 23.59 23.77 23.13 23.3 -1.1% -0.21% 0% 118735 2.7721 54.19 23.35 0% 0 0% 0 0% 0 0% 0%
20230727 24.38 24.45 23.3 23.56 -3.13% -0.59% 0% 206996 4.9063 77.19 23.7 0% 0 0% 0 0% 0 0% 0%
20230726 24.78 24.92 24.18 24.32 -1.58% -0.65% 0% 96881 2.3712 35.96 24.48 0% 0 0% 0 0% 0 0% 0%
20230725 24.81 25.1 24.4 24.71 -0.56% -0.08% 0% 125911 3.1143 44.29 24.73 0% 0 0% 0 0% 0 0% 0%
20230724 25 25.86 24.59 24.85 -1% -0.88% 0% 213650 5.3563 74.11 25.07 0% 0 0% 0 0% 0 0% 0%
20230721 25.1 25.6 24.8 25.1 -1.8% -0.12% 0% 192301 4.8325 64.97 25.13 0% 0 0% 0 0% 0 0% 0%
20230720 26.1 26.55 25.46 25.56 -2.48% -1.27% 0% 179063 4.6368 61.88 25.89 0% 0 0% 0 0% 0 0% 0%
20230719 26.75 27.2 26 26.21 -0.87% -1.28% 0% 213119 5.6585 71.94 26.55 0% 0 0% 0 0% 0 0% 0%
20230718 27.39 28.03 26.3 26.44 -3.68% -1.82% 0% 242024 6.5176 84.64 26.93 0% 0 0% 0 0% 0 0% 0%
20230717 27.3 28.07 26.71 27.45 1.44% 0.11% 0% 374277 10.2611 141.3 27.42 0% 0 0% 0 0% 0 0% 0%
20230714 25.19 27.56 24.96 27.06 8.02% 1.54% 0% 562721 14.9987 230.41 26.65 0% 0 0% 0 0% 0 0% 0%
20230713 24.33 25.25 24.1 25.05 3.94% 0.8% 0% 279546 6.946 131.68 24.85 0% 0 0% 0 0% 0 0% 0%
20230712 24.55 25.37 23.98 24.1 -2.63% -2.39% 0% 271577 6.7064 141.6 24.69 0% 0 0% 0 0% 0 0% 0%
20230711 24.56 24.89 23.7 24.75 2.1% 1.27% 0% 206374 5.0444 118.44 24.44 0% 0 0% 0 0% 0 0% 0%
20230710 24.3 25.01 23.83 24.24 2.45% -1.26% 0% 301426 7.3998 185.92 24.55 0% 0 0% 0 0% 0 0% 0%
20230707 24.32 24.69 23.35 23.66 -1.38% -0.84% 0% 223196 5.3265 148.27 23.86 0% 0 0% 0 0% 0 0% 0%
20230706 22.64 24.18 22.55 23.99 5.96% 0.93% 0% 351270 8.3492 237.93 23.77 0% 0 0% 0 0% 0 0% 0%
20230705 22.2 22.9 22.03 22.64 2.63% 0.58% 0% 177615 3.9981 122.09 22.51 0% 0 0% 0 0% 0 0% 0%
20230704 22.16 22.36 21.88 22.06 0% -0.14% 0% 97759 2.1596 64.49 22.09 0% 0 0% 0 0% 0 0% 0%
20230703 21.74 22.19 21.58 22.06 1.47% 0.46% 0% 124474 2.7334 69.61 21.96 0% 0 0% 0 0% 0 0% 0%
20230630 21.1 21.87 21.1 21.74 3.47% 0.88% 0% 126894 2.735 57.14 21.55 0% 0 0% 0 0% 0 0% 0%
20230629 20.81 21.3 20.72 21.01 0.82% -0.24% 0% 85673 1.8045 37.65 21.06 0% 0 0% 0 0% 0 0% 0%
20230628 21.13 21.14 20.38 20.84 -1.33% 0.77% 0% 89903 1.8596 39.27 20.68 0% 0 0% 0 0% 0 0% 0%
20230627 20.89 21.4 20.68 21.12 0.91% 0.38% 0% 93558 1.9685 42.18 21.04 0% 0 0% 0 0% 0 0% 0%
20230626 21.8 22.06 20.65 20.93 -4.03% -1.04% 0% 161362 3.4126 73.66 21.15 0% 0 0% 0 0% 0 0% 0%
20230621 21.3 22.25 21.3 21.81 1.44% -0.77% 0% 208448 4.5807 103.8 21.98 0% 0 0% 0 0% 0 0% 0%
20230620 20.62 22.37 20.61 21.5 3.51% -0.97% 0% 272255 5.9104 144.62 21.71 0% 0 0% 0 0% 0 0% 0%
20230619 20.6 20.94 20.47 20.77 1.17% 0.39% 0% 211157 4.3697 117.85 20.69 0% 0 0% 0 0% 0 0% 0%
20230616 21.5 21.5 20.29 20.53 -6.43% -0.87% 0% 373493 7.7364 225.78 20.71 0% 0 0% 0 0% 0 0% 0%
20230615 20.65 22.2 20.56 21.94 8.72% 0.27% 0% 502696 10.9983 369.07 21.88 0% 0 0% 0 0% 0 0% 0%
20230614 19.2 20.46 19 20.18 5.43% 1.51% 0% 135900 2.7013 130.94 19.88 0% 0 0% 0 0% 0 0% 0%
20230613 19.49 19.6 19.07 19.14 -2.6% -0.42% 0% 59867 1.1506 58.58 19.22 0% 0 0% 0 0% 0 0% 0%
20230612 19.23 19.72 19.06 19.65 2.34% 0.92% 0% 54665 1.0643 50.53 19.47 0% 0 0% 0 0% 0 0% 0%
20230609 19.22 19.44 19.02 19.2 -0.62% 0.05% 0% 74775 1.4352 59.31 19.19 0% 0 0% 0 0% 0 0% 0%
20230608 19.73 19.79 19.2 19.32 -2.08% -0.46% 0% 49339 0.9579 39.27 19.41 0% 0 0% 0 0% 0 0% 0%
20230607 19.81 20.05 19.6 19.73 -0.7% -0.45% 0% 49635 0.9839 39.9 19.82 0% 0 0% 0 0% 0 0% 0%
20230606 20.57 20.64 19.85 19.87 -3.78% -1.34% 0% 82116 1.6539 67.59 20.14 0% 0 0% 0 0% 0 0% 0%
20230605 20.63 20.9 20.28 20.65 0.1% 0.24% 0% 85600 1.763 74.03 20.6 0% 0 0% 0 0% 0 0% 0%
20230602 19.66 21.03 19.56 20.63 5.47% 0.44% 0% 151041 3.1029 134.94 20.54 0% 0 0% 0 0% 0 0% 0%
20230601 19.3 20.03 19.1 19.56 1.61% 0.36% 0% 107950 2.1036 102.99 19.49 0% 0 0% 0 0% 0 0% 0%
20230531 19.73 19.93 19.07 19.25 -2.78% -0.88% 0% 87425 1.6977 85.71 19.42 0% 0 0% 0 0% 0 0% 0%
20230530 20.47 20.47 19.4 20 -2.25% 0.6% 0% 135162 2.687 142.26 19.88 0% 0 0% 0 0% 0 0% 0%
20230529 20.6 21.55 20.38 20.46 2.66% -1.16% 0% 211747 4.3834 253.22 20.7 0% 0 0% 0 0% 0 0% 0%
20230526 19.4 20.25 19.05 19.93 2.73% 1.22% 0% 96381 1.8977 130.22 19.69 0% 0 0% 0 0% 0 0% 0%
20230525 19.5 19.89 19.28 19.4 -0.41% -0.87% 0% 84662 1.6566 113.06 19.57 0% 0 0% 0 0% 0 0% 0%
20230524 19.53 19.85 19.26 19.48 0.26% -0.56% 0% 67617 1.3243 87.88 19.59 0% 0 0% 0 0% 0 0% 0%
20230523 19.18 19.9 19.13 19.43 1.25% -0.77% 0% 86496 1.6939 109.6 19.58 0% 0 0% 0 0% 0 0% 0%
20230522 19.1 19.3 18.83 19.19 0.31% 0.63% 0% 57427 1.0954 70.28 19.07 0% 0 0% 0 0% 0 0% 0%
20230519 19.08 19.21 18.76 19.13 0.63% 0.63% 0% 52640 1.0006 61.39 19.01 0% 0 0% 0 0% 0 0% 0%
20230518 18.58 19.18 18.55 19.01 2.31% 0.26% 0% 77740 1.4736 84.97 18.96 0% 0 0% 0 0% 0 0% 0%
20230517 18.33 18.83 18.29 18.58 1.03% 0.16% 0% 57378 1.0645 52.22 18.55 0% 0 0% 0 0% 0 0% 0%
20230516 18.56 18.59 18.16 18.39 -0.7% 0.27% 0% 62707 1.1499 47.8 18.34 0% 0 0% 0 0% 0 0% 0%
20230515 18.81 18.86 18.1 18.52 -1.12% 0.38% 0% 90344 1.6671 58.73 18.45 0% 0 0% 0 0% 0 0% 0%
20230510 18.97 19.41 18.82 18.9 1.07% -0.79% 0% 104346 1.9876 63.64 19.05 0% 0 0% 0 0% 0 0% 0%
20230509 19.22 19.22 18.66 18.7 -2.71% -0.64% 0% 105644 1.9886 55.6 18.82 0% 0 0% 0 0% 0 0% 0%
20230508 19.4 19.5 19.17 19.22 -0.98% -0.31% 0% 88554 1.7071 41.95 19.28 0% 0 0% 0 0% 0 0% 0%
20230505 20.13 20.15 19.13 19.41 -3.58% -0.46% 0% 93585 1.825 36.59 19.5 0% 0 0% 0 0% 0 0% 0%
20230504 19.85 20.89 19.85 20.13 0.65% -1.08% 0% 88848 1.8083 32.17 20.35 0% 0 0% 0 0% 0 0% 0%
20230428 20.2 20.36 19.81 20 -0.94% -0.1% 0% 102652 2.0555 36.06 20.02 0% 0 0% 0 0% 0 0% 0%
20230427 18.81 20.25 18.81 20.19 6.88% 1.87% 0% 229033 4.5402 79.75 19.82 0% 0 0% 0 0% 0 0% 0%
20230426 19.5 19.63 18.68 18.89 -5.03% -1.25% 0% 249837 4.7783 88.1 19.13 0% 0 0% 0 0% 0 0% 0%
20230425 22.18 22.21 19.89 19.89 -10% -2.74% 0% 269229 5.5057 107.41 20.45 0% 0 0% 0 0% 0 0% 0%
20230424 22.44 22.82 21.76 22.1 -1.52% -0.58% 0% 205385 4.5664 96.34 22.23 0% 0 0% 0 0% 0 0% 0%
20230421 23.38 24.28 22.33 22.44 -2.43% -2.56% 0% 282489 6.5045 148.25 23.03 0% 0 0% 0 0% 0 0% 0%
20230420 22.98 23.45 22.72 23 -0.43% -0.13% 0% 302536 6.9674 179.67 23.03 0% 0 0% 0 0% 0 0% 0%
20230419 22 23.6 21.75 23.1 4.81% 2.12% 0% 481086 10.8804 323.87 22.62 0% 0 0% 0 0% 0 0% 0%
20230418 20.4 22.22 20.3 22.04 9.11% 2.27% 0% 378468 8.1541 342.1 21.55 0% 0 0% 0 0% 0 0% 0%
20230417 19.69 20.27 19.68 20.2 2.85% 0.8% 0% 129041 2.5855 153.36 20.04 0% 0 0% 0 0% 0 0% 0%
20230414 19.73 20.17 19.6 19.64 -0.46% -0.86% 0% 98422 1.9495 123.88 19.81 0% 0 0% 0 0% 0 0% 0%
20230413 20 20.27 19.71 19.73 -1.4% -1.05% 0% 91840 1.8312 122.54 19.94 0% 0 0% 0 0% 0 0% 0%
20230412 20.27 20.58 19.83 20.01 -1.57% -0.45% 0% 89555 1.8 121.98 20.1 0% 0 0% 0 0% 0 0% 0%
20230411 20.05 20.35 19.94 20.33 2.01% 0.49% 0% 81951 1.6576 118.27 20.23 0% 0 0% 0 0% 0 0% 0%
20230410 20.33 20.38 19.81 19.93 -1.43% -0.15% 0% 51269 1.0234 74.94 19.96 0% 0 0% 0 0% 0 0% 0%
20230407 19.91 20.48 19.91 20.22 1.86% -0.1% 0% 70263 1.4223 101.1 20.24 0% 0 0% 0 0% 0 0% 0%
20230406 19.29 20.18 19.29 19.85 1.69% 0.05% 0% 85664 1.6998 125.18 19.84 0% 0 0% 0 0% 0 0% 0%
20230404 19.66 19.73 19.4 19.52 -1.01% 0% 0% 54860 1.0707 85.97 19.52 0% 0 0% 0 0% 0 0% 0%
20230403 19.7 19.8 19.53 19.72 0.87% 0.25% 0% 60100 1.1823 96.54 19.67 0% 0 0% 0 0% 0 0% 0%
20230331 19.28 19.83 19.2 19.55 1.56% -0.36% 0% 74872 1.4693 116.44 19.62 0% 0 0% 0 0% 0 0% 0%
20230330 19.28 19.4 18.99 19.25 0.1% 0.52% 0% 62829 1.2029 98.93 19.15 0% 0 0% 0 0% 0 0% 0%
20230329 19.6 19.7 19.18 19.23 -1.84% -0.52% 0% 86277 1.6674 137.68 19.33 0% 0 0% 0 0% 0 0% 0%
20230328 19.92 20.01 19.53 19.59 -1.21% -0.56% 0% 54111 1.0661 89.65 19.7 0% 0 0% 0 0% 0 0% 0%
20230327 20.02 20.03 19.51 19.83 -1% 0.25% 0% 65977 1.3053 103.13 19.78 0% 0 0% 0 0% 0 0% 0%
20230324 20.36 20.49 19.98 20.03 -1.38% -0.6% 0% 72392 1.4586 116.23 20.15 0% 0 0% 0 0% 0 0% 0%
20230323 20.5 20.5 20.13 20.31 -0.54% 0.3% 0% 47819 0.9685 81.67 20.25 0% 0 0% 0 0% 0 0% 0%
20230322 20.56 20.59 20.36 20.42 -0.05% -0.24% 0% 34012 0.6962 56.27 20.47 0% 0 0% 0 0% 0 0% 0%
20230321 20.32 20.47 20.1 20.43 1.04% 0.44% 0% 46099 0.9376 70.8 20.34 0% 0 0% 0 0% 0 0% 0%
20230320 20.63 20.63 19.76 20.22 -1.61% 0.65% 0% 77475 1.5561 114.37 20.09 0% 0 0% 0 0% 0 0% 0%
20230317 20.6 20.75 20.49 20.55 0.83% -0.39% 0% 49220 1.0152 77.02 20.63 0% 0 0% 0 0% 0 0% 0%
20230316 20.62 20.79 20.32 20.38 -2.02% -0.54% 0% 54461 1.1161 85.42 20.49 0% 0 0% 0 0% 0 0% 0%
20230315 20.42 21.06 20.42 20.8 2.87% -0.24% 0% 67537 1.4082 101.46 20.85 0% 0 0% 0 0% 0 0% 0%
20230314 20.86 21.09 20.11 20.22 -3.35% -0.79% 0% 89456 1.8235 137.27 20.38 0% 0 0% 0 0% 0 0% 0%
20230313 21.33 21.45 20.9 20.92 -1.13% -0.71% 0% 56854 1.1979 97.75 21.07 0% 0 0% 0 0% 0 0% 0%
20230310 21.5 21.57 21.08 21.16 -2.4% -0.33% 0% 41388 0.8788 73.11 21.23 0% 0 0% 0 0% 0 0% 0%
20230309 21.49 21.88 21.4 21.68 1.31% -0.05% 0% 63029 1.3669 110.91 21.69 0% 0 0% 0 0% 0 0% 0%
20230308 21.32 21.44 20.95 21.4 0.38% 0.94% 0% 74243 1.5742 133.38 21.2 0% 0 0% 0 0% 0 0% 0%
20230307 21.99 22.07 21.3 21.32 -3.18% -0.93% 0% 60569 1.3035 112.83 21.52 0% 0 0% 0 0% 0 0% 0%
20230306 21.93 22.17 21.74 22.02 0.46% 0.27% 0% 52436 1.1517 100.96 21.96 0% 0 0% 0 0% 0 0% 0%
20230303 21.91 22.07 21.6 21.92 0.05% 0.37% 0% 41540 0.9074 75.63 21.84 0% 0 0% 0 0% 0 0% 0%
20230302 22.65 22.85 21.7 21.91 -3.52% -0.86% 0% 89421 1.976 157.97 22.1 0% 0 0% 0 0% 0 0% 0%
20230301 22.68 22.88 22.52 22.71 0.93% 0% 0% 37526 0.8523 69.22 22.71 0% 0 0% 0 0% 0 0% 0%
20230228 22.49 22.69 22.24 22.5 0% 0.4% 0% 36109 0.8092 62.88 22.41 0% 0 0% 0 0% 0 0% 0%
20230227 22.91 23.17 22.45 22.5 -2.17% -0.84% 0% 42966 0.975 72.78 22.69 0% 0 0% 0 0% 0 0% 0%
20230224 23.22 23.45 22.73 23 -0.65% 0.13% 0% 51993 1.1944 82.53 22.97 0% 0 0% 0 0% 0 0% 0%
20230223 23.33 23.41 22.89 23.15 -0.77% 0.13% 0% 38203 0.8831 51.36 23.12 0% 0 0% 0 0% 0 0% 0%
20230222 22.95 23.56 22.83 23.33 1.43% 0.09% 0% 56376 1.3141 72.66 23.31 0% 0 0% 0 0% 0 0% 0%
20230221 23.09 23.48 22.71 23 0% -0.22% 0% 50389 1.1617 63.9 23.05 0% 0 0% 0 0% 0 0% 0%
20230220 22.81 23.15 22.44 23 0.13% 0.66% 0% 75902 1.7343 96.45 22.85 0% 0 0% 0 0% 0 0% 0%
20230217 23.32 23.53 22.84 22.97 -1.29% -0.26% 0% 61570 1.4177 80.47 23.03 0% 0 0% 0 0% 0 0% 0%
20230216 24.01 24.21 23 23.27 -3.08% -1.27% 0% 74738 1.7616 99.99 23.57 0% 0 0% 0 0% 0 0% 0%
20230215 24.31 24.43 23.75 24.01 -1.56% -0.33% 0% 58263 1.4033 78.43 24.09 0% 0 0% 0 0% 0 0% 0%
20230214 24.3 24.56 24.13 24.39 0.12% 0.37% 0% 54444 1.323 64.62 24.3 0% 0 0% 0 0% 0 0% 0%
20230213 24.5 24.64 23.93 24.36 -0.57% 0.54% 0% 84348 2.0435 101.77 24.23 0% 0 0% 0 0% 0 0% 0%
20230210 24.18 25.17 24.02 24.5 1.24% -1.17% 0% 157794 3.9124 191.45 24.79 0% 0 0% 0 0% 0 0% 0%
20230209 23.66 24.3 23.65 24.2 1.6% 0.67% 0% 73577 1.7688 100.28 24.04 0% 0 0% 0 0% 0 0% 0%
20230208 23.55 24 23.5 23.82 1.1% 0.08% 0% 59277 1.4106 79.1 23.8 0% 0 0% 0 0% 0 0% 0%
20230207 23.63 23.92 23.43 23.56 0.08% -0.25% 0% 40676 0.9606 56.38 23.62 0% 0 0% 0 0% 0 0% 0%
20230206 23.71 23.9 23.4 23.54 -1.67% -0.38% 0% 58107 1.373 80.72 23.63 0% 0 0% 0 0% 0 0% 0%
20230203 24.18 24.2 23.56 23.94 0.13% 0.72% 0% 59528 1.4151 82.07 23.77 0% 0 0% 0 0% 0 0% 0%
20230202 23.87 24.5 23.74 23.91 0.04% -0.79% 0% 84756 2.0422 115.82 24.1 0% 0 0% 0 0% 0 0% 0%
20230201 22.8 24.18 22.79 23.9 4.87% 0.59% 0% 167473 3.979 238.57 23.76 0% 0 0% 0 0% 0 0% 0%
20230131 22.65 22.83 22.41 22.79 0.66% 0.35% 0% 41288 0.9377 66.81 22.71 0% 0 0% 0 0% 0 0% 0%
20230130 22.02 23.23 22.02 22.64 4.43% -0.75% 0% 105845 2.4138 164.56 22.81 0% 0 0% 0 0% 0 0% 0%
20230120 21.65 22.05 21.6 21.68 -0.09% -0.6% 0% 51314 1.119 81.65 21.81 0% 0 0% 0 0% 0 0% 0%
20230119 22.23 22.23 21.34 21.7 -2.34% 0.56% 0% 91071 1.9652 130.12 21.58 0% 0 0% 0 0% 0 0% 0%
20230118 22.03 22.25 21.95 22.22 0.95% 0.41% 0% 28301 0.6262 42.31 22.13 0% 0 0% 0 0% 0 0% 0%
20230117 22.25 22.29 21.88 22.01 -1.21% -0.23% 0% 42677 0.9415 60.24 22.06 0% 0 0% 0 0% 0 0% 0%
20230116 22.82 22.85 22.17 22.28 -2.54% -0.62% 0% 71738 1.6083 101.3 22.42 0% 0 0% 0 0% 0 0% 0%
20230113 22.24 23.01 22.04 22.86 3.07% 0.22% 0% 79830 1.8206 114.51 22.81 0% 0 0% 0 0% 0 0% 0%
20230112 21.77 22.27 21.77 22.18 1.88% 0.23% 0% 50182 1.1105 72.9 22.13 0% 0 0% 0 0% 0 0% 0%
20230111 22.32 22.52 21.72 21.77 -2.2% -1.27% 0% 61637 1.3592 85.24 22.05 0% 0 0% 0 0% 0 0% 0%
20230110 22.8 22.85 22.17 22.26 -2.75% -0.45% 0% 70940 1.5862 95.98 22.36 0% 0 0% 0 0% 0 0% 0%
20230109 23.12 23.2 22.69 22.89 -0.87% -0.35% 0% 63101 1.4496 84.23 22.97 0% 0 0% 0 0% 0 0% 0%
20230106 22.6 23.46 22.41 23.09 2.44% 0% 0% 105279 2.4314 136.76 23.09 0% 0 0% 0 0% 0 0% 0%
20230105 21.64 22.8 21.52 22.54 4.16% 1.17% 0% 79366 1.7685 91.71 22.28 0% 0 0% 0 0% 0 0% 0%
20230104 22.18 22.2 21.5 21.64 -2.17% -0.09% 0% 67184 1.4555 69.96 21.66 0% 0 0% 0 0% 0 0% 0%
20230103 21.35 22.36 21.31 22.12 3.41% 0.77% 0% 53858 1.1821 54.95 21.95 0% 0 0% 0 0% 0 0% 0%
20221230 21.7 21.87 20.98 21.39 -1.52% 0.52% 0% 77001 1.6389 70.1 21.28 0% 0 0% 0 0% 0 0% 0%
20221229 21.52 21.89 21.47 21.72 1.02% -0.05% 0% 53353 1.1594 48.42 21.73 0% 0 0% 0 0% 0 0% 0%
20221228 22.52 22.58 21.4 21.5 -4.53% -1.19% 0% 83640 1.8197 72.66 21.76 0% 0 0% 0 0% 0 0% 0%
20221227 22.28 22.67 21.95 22.52 1.21% 0.22% 0% 86346 1.9398 78.56 22.47 0% 0 0% 0 0% 0 0% 0%
20221226 21.63 22.32 21.4 22.25 2.96% 1.51% 0% 103500 2.269 92.16 21.92 0% 0 0% 0 0% 0 0% 0%
20221223 21.05 22.2 21.05 21.61 0.51% -0.69% 0% 92889 2.0209 79.97 21.76 0% 0 0% 0 0% 0 0% 0%
20221222 23.2 23.36 21.32 21.5 -7.33% -2.67% 0% 178364 3.9405 147.67 22.09 0% 0 0% 0 0% 0 0% 0%
20221221 22.35 23.23 22.35 23.2 4.04% 0.96% 0% 143089 3.2879 125.77 22.98 0% 0 0% 0 0% 0 0% 0%
20221220 22.03 22.35 21.69 22.3 -0.27% 1.46% 0% 98601 2.1674 79.04 21.98 0% 0 0% 0 0% 0 0% 0%
20221219 22.68 22.88 21.96 22.36 1.41% 0.13% 0% 134780 3.0102 105.75 22.33 0% 0 0% 0 0% 0 0% 0%
20221216 22.28 22.63 21.88 22.05 -0.99% -0.85% 0% 100449 2.2338 75.99 22.24 0% 0 0% 0 0% 0 0% 0%
20221215 22.66 22.69 22.17 22.27 -1.76% -0.22% 0% 100522 2.2432 70.73 22.32 0% 0 0% 0 0% 0 0% 0%
20221214 22.91 23.06 22.52 22.67 -1% -0.13% 0% 64071 1.4542 41.59 22.7 0% 0 0% 0 0% 0 0% 0%
20221213 23.3 23.3 22.68 22.9 -1.12% 0.17% 0% 81657 1.8669 44.05 22.86 0% 0 0% 0 0% 0 0% 0%
20221212 23.1 23.57 22.7 23.16 0.48% -0.39% 0% 125207 2.9107 61.01 23.25 0% 0 0% 0 0% 0 0% 0%
20221209 22.73 23.2 22.37 23.05 1.63% 1.05% 0% 150161 3.4257 67.52 22.81 0% 0 0% 0 0% 0 0% 0%
20221208 23.1 23.5 22.58 22.68 -1.78% -0.96% 0% 148010 3.3891 61.87 22.9 0% 0 0% 0 0% 0 0% 0%
20221207 23.06 24.38 22.78 23.09 -0.26% -2.08% 0% 193193 4.556 74.35 23.58 0% 0 0% 0 0% 0 0% 0%
20221206 23.38 23.75 22.86 23.15 -1.28% -0.04% 0% 138183 3.2002 53.89 23.16 0% 0 0% 0 0% 0 0% 0%
20221205 24.2 24.48 23.37 23.45 -2.78% -1.26% 0% 165942 3.9408 65.51 23.75 0% 0 0% 0 0% 0 0% 0%
20221202 23.8 24.96 23.65 24.12 1.47% -1.23% 0% 186366 4.5519 74.36 24.42 0% 0 0% 0 0% 0 0% 0%
20221201 24.45 24.9 23.5 23.77 -3.33% -1.7% 0% 219834 5.3147 83.54 24.18 0% 0 0% 0 0% 0 0% 0%
20221130 23.55 24.85 23.55 24.59 4.68% 0.57% 0% 370045 9.0492 148.21 24.45 0% 0 0% 0 0% 0 0% 0%
20221129 22.14 23.78 22.06 23.49 5.53% 0.69% 0% 274757 6.4104 113.92 23.33 0% 0 0% 0 0% 0 0% 0%
20221128 20.91 22.98 20.85 22.26 4.56% 0.27% 0% 302336 6.7115 124.42 22.2 0% 0 0% 0 0% 0 0% 0%
20221125 21.57 21.94 20.78 21.29 -2.74% -0.23% 0% 349816 7.4639 143.27 21.34 0% 0 0% 0 0% 0 0% 0%
20221124 19.95 21.89 19.77 21.89 10% 2.15% 0% 461506 9.8891 190.67 21.43 0% 0 0% 0 0% 0 0% 0%
20221123 20.29 20.51 19.47 19.9 -3.12% 0.25% 0% 133463 2.6491 46.77 19.85 0% 0 0% 0 0% 0 0% 0%
20221122 21.13 21.5 20.35 20.54 -2.19% -1.72% 0% 189611 3.9636 63.8 20.9 0% 0 0% 0 0% 0 0% 0%
20221121 20.77 21.45 20.4 21 1.06% 0.48% 0% 239179 4.9994 78.57 20.9 0% 0 0% 0 0% 0 0% 0%
20221118 19.9 21.3 19.55 20.78 5.8% 0.19% 0% 335254 6.9525 115.24 20.74 0% 0 0% 0 0% 0 0% 0%
20221117 19.96 20.08 19.27 19.64 -1.75% 0.15% 0% 139466 2.7348 49.5 19.61 0% 0 0% 0 0% 0 0% 0%
20221116 19.73 20.17 19.45 19.99 1.16% 0.91% 0% 214629 4.2528 79.32 19.81 0% 0 0% 0 0% 0 0% 0%
20221115 19.51 19.81 18.9 19.76 2.86% 1.23% 0% 208347 4.0667 79.52 19.52 0% 0 0% 0 0% 0 0% 0%
20221114 19.86 20.03 19 19.21 -3.27% -1.13% 0% 250159 4.8615 100.22 19.43 0% 0 0% 0 0% 0 0% 0%
20221111 20.45 21 19.84 19.86 -2.84% -2.74% 0% 354007 7.2304 161.19 20.42 0% 0 0% 0 0% 0 0% 0%
20221110 21.25 22.62 19.95 20.44 -0.82% -4.13% 0% 687484 14.6594 371.69 21.32 0% 0 0% 0 0% 0 0% 0%
20221109 18.7 20.61 18.7 20.61 9.98% 3.31% 0% 408302 8.1473 297.18 19.95 0% 0 0% 0 0% 0 0% 0%
20221108 17.86 19.36 17.55 18.74 6.3% 1.13% 0% 296305 5.4894 245.34 18.53 0% 0 0% 0 0% 0 0% 0%
20221107 17.35 17.88 17.35 17.63 0.69% -0.23% 0% 95781 1.6921 90.82 17.67 0% 0 0% 0 0% 0 0% 0%
20221104 17.24 17.55 17.22 17.51 1.74% 0.57% 0% 107763 1.8757 103.98 17.41 0% 0 0% 0 0% 0 0% 0%
20221103 17.12 17.33 17.06 17.21 -0.35% 0.06% 0% 64574 1.1108 65.76 17.2 0% 0 0% 0 0% 0 0% 0%
20221102 17.03 17.47 16.93 17.27 0.99% -0.06% 0% 103054 1.7809 105.45 17.28 0% 0 0% 0 0% 0 0% 0%
20221101 16.79 17.1 16.72 17.1 2.7% 1% 0% 85862 1.4534 90.49 16.93 0% 0 0% 0 0% 0 0% 0%
20221031 16.62 16.98 16.46 16.65 0.79% -0.54% 0% 70687 1.1835 76.16 16.74 0% 0 0% 0 0% 0 0% 0%
20221028 17.1 17.12 16.43 16.52 -4.23% -1.26% 0% 108945 1.8222 117.52 16.73 0% 0 0% 0 0% 0 0% 0%
20221027 16.9 17.75 16.8 17.25 1.47% 0.23% 0% 153360 2.6392 181.51 17.21 0% 0 0% 0 0% 0 0% 0%
20221026 16 17.49 15.96 17 6.65% 0.29% 0% 183289 3.1075 241.93 16.95 0% 0 0% 0 0% 0 0% 0%
20221025 16.61 16.61 15.84 15.94 -3.8% -0.93% 0% 108412 1.7444 160.51 16.09 0% 0 0% 0 0% 0 0% 0%
20221024 16.6 17.27 16.3 16.57 -0.6% -1.72% 0% 65599 1.1061 109.77 16.86 0% 0 0% 0 0% 0 0% 0%
20221021 16.84 16.91 16.6 16.67 -0.36% -0.42% 0% 43873 0.7343 72.42 16.74 0% 0 0% 0 0% 0 0% 0%
20221020 16.78 17 16.45 16.73 -0.24% -0.06% 0% 66345 1.1108 107.42 16.74 0% 0 0% 0 0% 0 0% 0%
20221019 17.07 17.18 16.76 16.77 -1.76% -0.95% 0% 57060 0.9661 95.58 16.93 0% 0 0% 0 0% 0 0% 0%
20221018 17.31 17.35 17.03 17.07 -1.1% -0.47% 0% 54719 0.9383 94.27 17.15 0% 0 0% 0 0% 0 0% 0%
20221017 17.09 17.48 16.9 17.26 0.76% 0.12% 0% 68537 1.1817 118.42 17.24 0% 0 0% 0 0% 0 0% 0%
20220720 23.38 23.58 23.2 23.5 0.51% 0.43% 0% 15122 0.3538 93.76 23.4 0% 0 0% 0 0% 0 0% 0%
20220719 22.83 23.5 22.71 23.38 2.41% 0.73% 0% 16279 0.3778 97.84 23.21 0% 0 0% 0 0% 0 0% 0%
20220718 22.41 22.92 22.41 22.83 1.2% 0.35% 0% 12124 0.2758 66.99 22.75 0% 0 0% 0 0% 0 0% 0%
20220715 22.69 22.89 22.51 22.56 -0.57% -0.62% 0% 11628 0.264 62.46 22.7 0% 0 0% 0 0% 0 0% 0%
20220714 22.47 23.1 22.4 22.69 0.89% -0.48% 0% 15740 0.3588 82.52 22.8 0% 0 0% 0 0% 0 0% 0%
20220713 22.59 22.66 22.35 22.49 -0.04% -0.09% 0% 9079 0.2044 45.9 22.51 0% 0 0% 0 0% 0 0% 0%
20220712 23.06 23.1 22.44 22.5 -1.83% -0.79% 0% 14451 0.3278 65.23 22.68 0% 0 0% 0 0% 0 0% 0%
20220711 23.73 23.73 22.81 22.92 -3.7% -0.78% 0% 22867 0.5283 98.24 23.1 0% 0 0% 0 0% 0 0% 0%
20220708 24.2 24.3 23.76 23.8 -2.06% -0.63% 0% 17844 0.4273 72.98 23.95 0% 0 0% 0 0% 0 0% 0%
20220707 23.92 24.39 23.67 24.3 1.93% 0.96% 0% 18494 0.4452 63.8 24.07 0% 0 0% 0 0% 0 0% 0%
20220706 24 24.31 23.62 23.84 -1.32% -0.46% 0% 18464 0.4423 61.72 23.95 0% 0 0% 0 0% 0 0% 0%
20220705 24.52 24.84 23.78 24.16 -1.79% -0.49% 0% 25392 0.6164 84.72 24.28 0% 0 0% 0 0% 0 0% 0%
20220704 24.65 24.76 24.14 24.6 0.04% 0.24% 0% 15442 0.379 52.33 24.54 0% 0 0% 0 0% 0 0% 0%
20220701 24.68 24.83 24.44 24.59 -0.32% -0.16% 0% 14832 0.3653 49.53 24.63 0% 0 0% 0 0% 0 0% 0%
20220630 24.56 25 24.56 24.67 0.61% -0.36% 0% 17416 0.4312 58.57 24.76 0% 0 0% 0 0% 0 0% 0%
20220629 25.24 25.42 24.5 24.52 -3.16% -1.33% 0% 28641 0.7117 97.53 24.85 0% 0 0% 0 0% 0 0% 0%
20220628 25.14 25.45 24.92 25.32 0.44% 0.28% 0% 22463 0.5672 78.18 25.25 0% 0 0% 0 0% 0 0% 0%
20220627 25.5 25.65 25.1 25.21 -0.87% -0.4% 0% 39488 0.9994 142.95 25.31 0% 0 0% 0 0% 0 0% 0%
20220624 24.23 25.92 24.1 25.43 5.47% 1.8% 0% 62340 1.5572 239.96 24.98 0% 0 0% 0 0% 0 0% 0%
20220623 23.68 24.18 23.28 24.11 1.69% 1.35% 0% 26305 0.6259 114.87 23.79 0% 0 0% 0 0% 0 0% 0%
20220622 23.94 24.35 23.65 23.71 0.04% -1.08% 0% 23586 0.5654 107.99 23.97 0% 0 0% 0 0% 0 0% 0%
20220621 24.34 24.34 23.3 23.7 -2.11% -0.38% 0% 25272 0.6011 116.45 23.79 0% 0 0% 0 0% 0 0% 0%
20220620 24.12 24.6 24.05 24.21 0.67% -0.21% 0% 21727 0.5271 103.57 24.26 0% 0 0% 0 0% 0 0% 0%
20220617 23.85 24.58 23.69 24.05 0.5% -0.29% 0% 15369 0.3707 69.97 24.12 0% 0 0% 0 0% 0 0% 0%
20220616 23.9 24.3 23.83 23.93 -0.21% -0.5% 0% 16479 0.3964 72.36 24.05 0% 0 0% 0 0% 0 0% 0%
20220615 24.18 24.65 23.92 23.98 -0.79% -1.03% 0% 30279 0.7336 130.96 24.23 0% 0 0% 0 0% 0 0% 0%
20220614 24.26 24.26 23.45 24.17 -0.9% 1.21% 0% 17983 0.4294 82.35 23.88 0% 0 0% 0 0% 0 0% 0%
20220613 24.03 24.66 23.96 24.39 0.54% 0.08% 0% 21368 0.5208 102.75 24.37 0% 0 0% 0 0% 0 0% 0%
20220610 23.6 24.36 23.39 24.26 2.23% 1% 0% 21923 0.5267 106.52 24.02 0% 0 0% 0 0% 0 0% 0%
20220609 23.98 24 23.25 23.73 -0.79% 0.72% 0% 18045 0.4252 89.99 23.56 0% 0 0% 0 0% 0 0% 0%
20220608 24.03 24.3 23.41 23.92 -0.37% 0.38% 0% 20463 0.4876 105.92 23.83 0% 0 0% 0 0% 0 0% 0%
20220607 24.55 24.59 23.81 24.01 -1.96% -0.25% 0% 21864 0.5263 113.5 24.07 0% 0 0% 0 0% 0 0% 0%
20220606 24.05 24.64 23.88 24.49 2.9% 0.82% 0% 29936 0.7272 163.51 24.29 0% 0 0% 0 0% 0 0% 0%
20220602 23.32 23.86 23.1 23.8 2.06% 1.1% 0% 23267 0.5477 134.54 23.54 0% 0 0% 0 0% 0 0% 0%
20220601 22.97 23.59 22.79 23.32 1.7% 0.3% 0% 22312 0.5187 134.7 23.25 0% 0 0% 0 0% 0 0% 0%
20220531 22.6 23.05 22.39 22.93 1.01% 0.66% 0% 15309 0.3487 97.32 22.78 0% 0 0% 0 0% 0 0% 0%
20220530 22.72 22.85 22.34 22.7 0.53% 0.44% 0% 12607 0.2849 80.71 22.6 0% 0 0% 0 0% 0 0% 0%
20220527 22.73 23.17 22.4 22.58 -0.22% -0.7% 0% 17501 0.398 108.34 22.74 0% 0 0% 0 0% 0 0% 0%
20220526 22.57 22.81 21.99 22.63 0.22% 0.85% 0% 13608 0.3054 80.29 22.44 0% 0 0% 0 0% 0 0% 0%
20220525 22.66 22.69 22.2 22.58 1.62% 0.76% 0% 13560 0.3039 79.27 22.41 0% 0 0% 0 0% 0 0% 0%
20220524 23.72 23.74 22.22 22.22 -6.56% -3.22% 0% 22653 0.52 128.29 22.96 0% 0 0% 0 0% 0 0% 0%
20220523 23.39 23.78 23.37 23.78 1.84% 1.02% 0% 14636 0.3446 88.41 23.54 0% 0 0% 0 0% 0 0% 0%
20220520 23.35 23.51 23 23.35 0.86% 0.26% 0% 15444 0.3597 90.28 23.29 0% 0 0% 0 0% 0 0% 0%
20220519 22.86 23.24 22.6 23.15 -0.09% 0.92% 0% 14634 0.3357 82.72 22.94 0% 0 0% 0 0% 0 0% 0%
20220518 23.4 23.5 23.04 23.17 -0.04% -0.3% 0% 10970 0.2549 60.78 23.24 0% 0 0% 0 0% 0 0% 0%
20220517 23.08 23.3 22.76 23.18 -0.26% 0.65% 0% 12749 0.2936 66.44 23.03 0% 0 0% 0 0% 0 0% 0%
20220516 23.17 24.03 23.02 23.24 0.3% -1.15% 0% 18108 0.4258 94.32 23.51 0% 0 0% 0 0% 0 0% 0%
20220513 23.27 23.59 22.85 23.17 -0.69% 0.09% 0% 22513 0.5212 108.8 23.15 0% 0 0% 0 0% 0 0% 0%
20220512 23.2 23.56 23 23.33 0.3% 0.34% 0% 14543 0.3381 69.12 23.25 0% 0 0% 0 0% 0 0% 0%
20220511 23.16 23.97 23.13 23.26 0.56% -1.52% 0% 22129 0.5226 97.84 23.62 0% 0 0% 0 0% 0 0% 0%
20220510 23.48 23.48 22.7 23.13 -0.22% 0.39% 0% 15972 0.368 68.2 23.04 0% 0 0% 0 0% 0 0% 0%
20220509 22.54 23.4 22.54 23.18 2.93% 0.35% 0% 18775 0.4337 77.2 23.1 0% 0 0% 0 0% 0 0% 0%
20220506 22.09 22.68 21.8 22.52 0.27% 0.58% 0% 19500 0.4366 72.68 22.39 0% 0 0% 0 0% 0 0% 0%
20220505 21.97 22.87 21.95 22.46 1.17% -0.44% 0% 20998 0.4737 80.9 22.56 0% 0 0% 0 0% 0 0% 0%
20220429 21.58 22.5 21.37 22.2 4.23% 0.54% 0% 21861 0.4827 83.26 22.08 0% 0 0% 0 0% 0 0% 0%
20220428 21.26 21.63 21.01 21.3 -0.88% -0.14% 0% 18650 0.3978 69.8 21.33 0% 0 0% 0 0% 0 0% 0%
20220427 20 21.53 19.5 21.49 6.28% 4.22% 0% 33972 0.7005 123.4 20.62 0% 0 0% 0 0% 0 0% 0%
20220426 21.23 21.75 20.15 20.22 -5.91% -3.58% 0% 29605 0.6209 115.9 20.97 0% 0 0% 0 0% 0 0% 0%
20220425 23.4 23.4 21.47 21.49 -9.9% -3.68% 0% 35081 0.7825 149.15 22.31 0% 0 0% 0 0% 0 0% 0%
20220422 24.74 24.74 23.79 23.85 -4.33% -1.16% 0% 23962 0.5783 106.29 24.13 0% 0 0% 0 0% 0 0% 0%
20220421 26.15 26.49 24.9 24.93 -4.41% -2.66% 0% 23047 0.5902 109.47 25.61 0% 0 0% 0 0% 0 0% 0%
20220420 25.47 26.55 25.4 26.08 2.48% 0.27% 0% 31699 0.8246 150.5 26.01 0% 0 0% 0 0% 0 0% 0%
20220419 25.05 25.72 25.05 25.45 0.12% 0.04% 0% 11183 0.2845 53.52 25.44 0% 0 0% 0 0% 0 0% 0%
20220418 24.94 25.6 24.51 25.42 1.07% 0.75% 0% 16422 0.4143 72.68 25.23 0% 0 0% 0 0% 0 0% 0%
20220415 25.86 25.86 25.03 25.15 -1.83% -0.63% 0% 15317 0.3877 63.87 25.31 0% 0 0% 0 0% 0 0% 0%
20220414 25.41 26.04 25.41 25.62 0.99% -0.39% 0% 14518 0.3734 59.66 25.72 0% 0 0% 0 0% 0 0% 0%
20220413 26.2 26.21 25.37 25.37 -3.46% -1.05% 0% 15185 0.3894 55.3 25.64 0% 0 0% 0 0% 0 0% 0%
20220412 26.03 26.38 25.1 26.28 0.61% 1.74% 0% 20094 0.5191 67.01 25.83 0% 0 0% 0 0% 0 0% 0%
20220411 27.76 27.76 25.62 26.12 -6.58% -1.69% 0% 36945 0.9815 114.58 26.57 0% 0 0% 0 0% 0 0% 0%
20220408 27.85 28.25 27.4 27.96 0.29% 0.54% 0% 19079 0.5305 60.67 27.81 0% 0 0% 0 0% 0 0% 0%
20220407 28.4 28.65 27.82 27.88 -2.82% -0.71% 0% 24078 0.6761 69.85 28.08 0% 0 0% 0 0% 0 0% 0%
20220401 28.52 28.77 28.15 28.4 -1.7% 0.11% 0% 23144 0.6566 58.27 28.37 0% 0 0% 0 0% 0 0% 0%
20220331 29.04 29.27 28.81 28.89 -1.13% -0.34% 0% 22858 0.6626 46.98 28.99 0% 0 0% 0 0% 0 0% 0%
20220330 29 29.3 28.81 29.22 0.79% 0.62% 0% 26949 0.7826 47.73 29.04 0% 0 0% 0 0% 0 0% 0%
20220329 29.1 29.45 28.8 28.99 -0.1% -0.28% 0% 19568 0.5688 31.72 29.07 0% 0 0% 0 0% 0 0% 0%
20220328 29.54 29.88 28.7 29.02 -3.33% -0.62% 0% 39327 1.1484 57.49 29.2 0% 0 0% 0 0% 0 0% 0%
20220325 30.75 30.99 29.99 30.02 -3.29% -0.99% 0% 35597 1.0793 55.27 30.32 0% 0 0% 0 0% 0 0% 0%
20220324 31.67 32.04 30.96 31.04 -3.12% -0.61% 0% 42268 1.32 67.26 31.23 0% 0 0% 0 0% 0 0% 0%
20220323 32 32.65 31.55 32.04 0.5% -0.47% 0% 35431 1.1405 59.03 32.19 0% 0 0% 0 0% 0 0% 0%
20220322 33.08 33.08 31.83 31.88 -3.39% -1.02% 0% 44130 1.4216 75.38 32.21 0% 0 0% 0 0% 0 0% 0%
20220321 33.79 33.79 32.52 33 -2.34% -0.15% 0% 68022 2.2481 123.09 33.05 0% 0 0% 0 0% 0 0% 0%
20220318 31.42 35.2 30.73 33.79 5.1% 3.97% 0% 107324 3.4877 210.13 32.5 0% 0 0% 0 0% 0 0% 0%
20220317 31.2 33.2 30.61 32.15 3.94% 0.66% 0% 92459 2.9533 216.01 31.94 0% 0 0% 0 0% 0 0% 0%
20220316 31.76 32.2 29.27 30.93 0.42% 0.39% 0% 75109 2.3138 203.64 30.81 0% 0 0% 0 0% 0 0% 0%
20220315 29.9 32.26 29.1 30.8 1.45% -0.39% 0% 84404 2.6101 260 30.92 0% 0 0% 0 0% 0 0% 0%
20220311 29.89 30.17 28.88 30.05 0.5% 2.21% 0% 23874 0.7019 88.73 29.4 0% 0 0% 0 0% 0 0% 0%
20220310 28.81 30.48 28.81 29.9 5.28% 0.23% 0% 39644 1.1825 150.2 29.83 0% 0 0% 0 0% 0 0% 0%
20220309 30.05 30.18 27.6 28.4 -5.52% -1.18% 0% 35430 1.0181 120.15 28.74 0% 0 0% 0 0% 0 0% 0%
20220308 31.6 31.68 29.96 30.06 -3.38% -1.09% 0% 22542 0.6851 81.91 30.39 0% 0 0% 0 0% 0 0% 0%
20220307 31 31.8 30.55 31.11 0.45% -0.26% 0% 27645 0.8622 101.74 31.19 0% 0 0% 0 0% 0 0% 0%
20220304 30.7 31.01 30.28 30.97 0.29% 0.81% 0% 19202 0.5899 72.93 30.72 0% 0 0% 0 0% 0 0% 0%
20220303 30.57 30.94 30.35 30.88 1.25% 0.88% 0% 18226 0.5579 70.64 30.61 0% 0 0% 0 0% 0 0% 0%
20220302 31 31 30.12 30.5 -1.36% 0.13% 0% 21029 0.6405 81.41 30.46 0% 0 0% 0 0% 0 0% 0%
20220301 31.64 31.76 30.2 30.92 -1.65% 0.1% 0% 31841 0.9836 128.17 30.89 0% 0 0% 0 0% 0 0% 0%
20220228 31.75 32.17 31.19 31.44 -1.93% 0% 0% 15040 0.4729 67.1 31.44 0% 0 0% 0 0% 0 0% 0%
20220225 32.25 32.5 31.92 32.06 -0.43% -0.4% 0% 19845 0.6388 90.64 32.19 0% 0 0% 0 0% 0 0% 0%
20220224 33.88 33.88 30.71 32.2 -5.18% 0.16% 0% 54729 1.7597 256.02 32.15 0% 0 0% 0 0% 0 0% 0%
20220223 33.19 34.18 32.97 33.96 2.6% 0.3% 0% 26689 0.9038 152.87 33.86 0% 0 0% 0 0% 0 0% 0%
20220222 33 33.36 32.2 33.1 -0.87% 1.01% 0% 24518 0.8034 138.87 32.77 0% 0 0% 0 0% 0 0% 0%
20220221 33.15 33.58 32.9 33.39 0.48% 0.57% 0% 14559 0.4834 73.31 33.2 0% 0 0% 0 0% 0 0% 0%
20220218 32.95 33.91 32.59 33.23 0.24% 0.3% 0% 12365 0.4097 46.28 33.13 0% 0 0% 0 0% 0 0% 0%
20220217 33.47 33.82 33 33.15 -1.28% -1.13% 0% 15964 0.5352 51.52 33.53 0% 0 0% 0 0% 0 0% 0%
20220216 33.25 33.83 33.13 33.58 0.81% 0% 0% 13483 0.4527 38.96 33.58 0% 0 0% 0 0% 0 0% 0%
20220215 33.08 33.37 32.81 33.31 0.18% 0.6% 0% 10893 0.3607 28.43 33.11 0% 0 0% 0 0% 0 0% 0%
20220214 32.5 33.6 32.15 33.25 2.43% 0.39% 0% 14841 0.4916 35.97 33.12 0% 0 0% 0 0% 0 0% 0%
20220211 33.18 33.3 32.45 32.46 -2.08% -0.64% 0% 14911 0.4872 30.46 32.67 0% 0 0% 0 0% 0 0% 0%
20220210 32.95 33.31 32.7 33.15 0.09% 0.27% 0% 24893 0.8229 44.68 33.06 0% 0 0% 0 0% 0 0% 0%
20220209 32.32 33.2 32 33.12 2.99% 1.38% 0% 24101 0.7875 41.36 32.67 0% 0 0% 0 0% 0 0% 0%
20211203 37.14 37.66 36.19 37.07 -0.11% 0.32% 0% 42791 1.5811 76.5 36.95 0% 0 0% 0 0% 0 0% 0%
20211202 38.66 39.11 36.83 37.11 -4.5% -1.17% 0% 71695 2.6918 125.34 37.55 0% 0 0% 0 0% 0 0% 0%
20211201 39.03 40.23 38.75 38.86 -1.35% -1.2% 0% 47558 1.8706 88.96 39.33 0% 0 0% 0 0% 0 0% 0%
20211130 40.33 41.77 39 39.39 -1.77% -1.84% 0% 42195 1.6932 76.59 40.13 0% 0 0% 0 0% 0 0% 0%
20211129 39.7 40.98 39.6 40.1 -1.28% -0.25% 0% 37227 1.4967 64.9 40.2 0% 0 0% 0 0% 0 0% 0%
20211126 40.43 42 40 40.62 0.07% -0.42% 0% 31694 1.2927 54.58 40.79 0% 0 0% 0 0% 0 0% 0%
20211125 42.22 42.6 40.16 40.59 -5.3% -1.41% 0% 67058 2.7605 110.2 41.17 0% 0 0% 0 0% 0 0% 0%
20211124 39.46 43.7 39.45 42.86 7.72% 2.22% 0% 68492 2.8716 116.34 41.93 0% 0 0% 0 0% 0 0% 0%
20211123 39.74 40.43 39.3 39.79 -0.6% -0.13% 0% 34992 1.3941 57.17 39.84 0% 0 0% 0 0% 0 0% 0%
20211122 38.94 40.87 38.25 40.03 2.59% 0.53% 0% 59024 2.3506 93.27 39.82 0% 0 0% 0 0% 0 0% 0%
20211119 37.85 40.4 37.46 39.02 2.85% 0.05% 0% 61233 2.3881 92.03 39 0% 0 0% 0 0% 0 0% 0%
20211118 37.05 38.73 36.85 37.94 1.53% -0.37% 0% 58384 2.2231 78.47 38.08 0% 0 0% 0 0% 0 0% 0%
20211117 35 38.41 34.87 37.37 6.47% 1.19% 0% 79119 2.9216 99.05 36.93 0% 0 0% 0 0% 0 0% 0%
20211116 36.4 36.89 34.79 35.1 -4.1% -0.59% 0% 74782 2.6405 91.81 35.31 0% 0 0% 0 0% 0 0% 0%
20211115 37.4 37.46 36.09 36.6 -2.76% -0.33% 0% 56301 2.0676 71.93 36.72 0% 0 0% 0 0% 0 0% 0%
20211112 36.41 38 35.81 37.64 3.72% 1.57% 0% 70644 2.6179 94.37 37.06 0% 0 0% 0 0% 0 0% 0%
20211111 35.2 36.56 34.83 36.29 3.18% 1.54% 0% 66891 2.3909 91.74 35.74 0% 0 0% 0 0% 0 0% 0%
20211110 34.54 35.92 34.2 35.17 1.53% -0.34% 0% 73171 2.5822 103.93 35.29 0% 0 0% 0 0% 0 0% 0%
20211109 34.98 35.16 34 34.64 -0.8% 0.2% 0% 64246 2.2208 93.14 34.57 0% 0 0% 0 0% 0 0% 0%
20211108 34.48 35.42 33.48 34.92 2.11% 0.66% 0% 90103 3.1259 132.93 34.69 0% 0 0% 0 0% 0 0% 0%
20211105 32.58 36.28 32.52 34.2 3.7% -1.41% 0% 136481 4.7347 199.25 34.69 0% 0 0% 0 0% 0 0% 0%
20211104 31.5 33.63 31 32.98 4.76% 0.98% 0% 104230 3.4045 147.08 32.66 0% 0 0% 0 0% 0 0% 0%
20211103 31.31 32.36 30.67 31.48 0.9% -0.63% 0% 70820 2.2438 105.8 31.68 0% 0 0% 0 0% 0 0% 0%
20211102 29.98 31.58 29.9 31.2 3.59% 0.87% 0% 85658 2.6497 132.24 30.93 0% 0 0% 0 0% 0 0% 0%
20211101 29.98 30.45 29.63 30.12 0.87% 0% 0% 36821 1.109 59.67 30.12 0% 0 0% 0 0% 0 0% 0%
20211029 29.4 29.96 29.01 29.86 1.39% 0.71% 0% 33415 0.9908 53.71 29.65 0% 0 0% 0 0% 0 0% 0%
20211028 29.68 30.35 29.33 29.45 -0.64% -1.17% 0% 39580 1.1795 63.66 29.8 0% 0 0% 0 0% 0 0% 0%
20211027 30.49 30.89 29.5 29.64 -3.67% -0.9% 0% 51475 1.5395 84.34 29.91 0% 0 0% 0 0% 0 0% 0%
20211026 30.4 31.43 30.39 30.77 -1.16% -0.36% 0% 58587 1.8092 100.86 30.88 0% 0 0% 0 0% 0 0% 0%
20211025 31.62 31.62 30.39 31.13 -2.35% 0.61% 0% 108716 3.3637 194.17 30.94 0% 0 0% 0 0% 0 0% 0%
20211022 28.71 31.88 28.7 31.88 10.01% 1.66% 0% 131235 4.1157 261.54 31.36 0% 0 0% 0 0% 0 0% 0%
20211021 29.97 29.97 28.89 28.98 -3.37% -1.09% 0% 48530 1.4221 111.98 29.3 0% 0 0% 0 0% 0 0% 0%
20211020 30.36 30.36 29.9 29.99 -1.41% -0.13% 0% 31068 0.933 74.02 30.03 0% 0 0% 0 0% 0 0% 0%
20211019 30.24 30.59 29.98 30.42 0.3% 0.76% 0% 37084 1.1196 84.93 30.19 0% 0 0% 0 0% 0 0% 0%
20211018 30.85 30.96 30.15 30.33 -1.88% 0.03% 0% 31844 0.9655 72.87 30.32 0% 0 0% 0 0% 0 0% 0%
20211015 30.95 31.5 30.88 30.91 -0.1% -0.61% 0% 33618 1.0454 70.53 31.1 0% 0 0% 0 0% 0 0% 0%
20211014 30.88 31.31 30.61 30.94 -0.93% 0.13% 0% 29776 0.9201 57.3 30.9 0% 0 0% 0 0% 0 0% 0%
20211013 30.55 31.5 30.51 31.23 2.13% 0.45% 0% 40368 1.255 69.94 31.09 0% 0 0% 0 0% 0 0% 0%
20211012 30.99 31 30.17 30.58 -2.24% 0.03% 0% 41251 1.2611 62.19 30.57 0% 0 0% 0 0% 0 0% 0%
20211011 30.34 31.28 29.72 31.28 3.58% 2.26% 0% 57343 1.7542 77.56 30.59 0% 0 0% 0 0% 0 0% 0%
20211008 30.3 30.62 29.94 30.2 0.97% 0.03% 0% 36655 1.1067 39.41 30.19 0% 0 0% 0 0% 0 0% 0%
20210930 29.97 30.7 29.81 29.91 0.37% -0.83% 0% 45789 1.3808 40.73 30.16 0% 0 0% 0 0% 0 0% 0%
20210929 31.18 31.18 29.65 29.8 -4.7% -1.42% 0% 53747 1.6247 45.31 30.23 0% 0 0% 0 0% 0 0% 0%
20210928 30.98 31.88 30.86 31.27 0.29% -0.19% 0% 40295 1.2625 33.35 31.33 0% 0 0% 0 0% 0 0% 0%
20210927 33 33.07 30.71 31.18 -6.2% -1.95% 0% 78956 2.5106 58.73 31.8 0% 0 0% 0 0% 0 0% 0%
20210924 34.42 34.42 32.96 33.24 -2.78% -0.36% 0% 68307 2.2789 48.72 33.36 0% 0 0% 0 0% 0 0% 0%
20210923 35 35.6 34.06 34.44 -2.99% -0.2% 0% 81068 2.7978 51.95 34.51 0% 0 0% 0 0% 0 0% 0%
20210922 36.58 37.69 35.35 35.5 -5.23% -2.61% 0% 98615 3.5941 57.93 36.45 0% 0 0% 0 0% 0 0% 0%
20210917 37.01 38.17 36.01 37.46 -0.35% 0.75% 0% 96897 3.6026 57.62 37.18 0% 0 0% 0 0% 0 0% 0%
20210916 41.58 41.58 37.19 37.59 -7.78% -2.54% 0% 186838 7.2072 109.93 38.57 0% 0 0% 0 0% 0 0% 0%
20210915 36.69 40.76 36.69 40.76 10.01% 3.56% 0% 175742 6.9177 106.67 39.36 0% 0 0% 0 0% 0 0% 0%
20210914 38.46 39.44 36.88 37.05 -1.96% -2.35% 0% 87336 3.3136 51.42 37.94 0% 0 0% 0 0% 0 0% 0%
20210913 38.8 38.82 37.43 37.79 -4.06% -0.66% 0% 94524 3.5959 51.38 38.04 0% 0 0% 0 0% 0 0% 0%
20210910 38.4 40.86 38.33 39.39 2.58% -0.96% 0% 152322 6.0572 78.38 39.77 0% 0 0% 0 0% 0 0% 0%
20210909 39.1 40 38.13 38.4 -5.11% -1.56% 0% 165824 6.4689 78.77 39.01 0% 0 0% 0 0% 0 0% 0%
20210908 39.67 41.17 38.39 40.47 6.67% 1.84% 0% 234588 9.3217 103.81 39.74 0% 0 0% 0 0% 0 0% 0%
20210907 36.99 39.97 36.5 37.94 2.99% -0.24% 0% 286343 10.8906 114.3 38.03 0% 0 0% 0 0% 0 0% 0%
20210906 35.16 36.84 35.16 36.84 10% 0.49% 0% 108279 3.9699 28.71 36.66 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