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. 001207
    4. 返回上一页 刷新
股票代码（例：sz001207）       427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 16.31 16.48 16.23 16.43 0.92% 0.31% 0% 9462 0.155 75.8 16.38 0% 0 0% 0 0% 0 0% 0%
20230927 16.08 16.43 16 16.28 1.24% 0.12% 0% 12078 0.1964 95.16 16.26 0% 0 0% 0 0% 0 0% 0%
20230926 16.4 16.4 16.07 16.08 -1.23% -0.5% 0% 8040 0.1299 62.81 16.16 0% 0 0% 0 0% 0 0% 0%
20230925 16.35 16.57 16.23 16.28 -0.49% -0.18% 0% 6591 0.1075 48.15 16.31 0% 0 0% 0 0% 0 0% 0%
20230922 16.32 16.38 16.03 16.36 0.93% 0.68% 0% 10843 0.1762 76.07 16.25 0% 0 0% 0 0% 0 0% 0%
20230921 16.35 16.38 16.11 16.21 -0.8% -0.18% 0% 11167 0.1813 78.63 16.24 0% 0 0% 0 0% 0 0% 0%
20230920 16.56 16.6 16.3 16.34 -1.27% -0.73% 0% 11580 0.1906 82.15 16.46 0% 0 0% 0 0% 0 0% 0%
20230919 16.69 16.81 16.45 16.55 -1.08% -0.24% 0% 13136 0.2179 92.71 16.59 0% 0 0% 0 0% 0 0% 0%
20230918 16.41 16.83 16.32 16.73 1.95% 0.24% 0% 17917 0.299 131.03 16.69 0% 0 0% 0 0% 0 0% 0%
20230915 16.43 16.55 16.31 16.41 -0.12% -0.12% 0% 11144 0.1831 81.21 16.43 0% 0 0% 0 0% 0 0% 0%
20230914 16.5 16.52 16.25 16.43 -0.06% 0.37% 0% 10832 0.1773 79.74 16.37 0% 0 0% 0 0% 0 0% 0%
20230913 16.68 16.68 16.27 16.44 -1.5% 0.12% 0% 12366 0.203 88.71 16.42 0% 0 0% 0 0% 0 0% 0%
20230912 16.48 16.72 16.39 16.69 1.27% 0.48% 0% 17604 0.2924 106.62 16.61 0% 0 0% 0 0% 0 0% 0%
20230911 16.41 16.58 16.32 16.48 0.73% 0% 0% 11318 0.1865 68.87 16.48 0% 0 0% 0 0% 0 0% 0%
20230908 16.36 16.48 16.3 16.36 0.49% -0.06% 0% 10696 0.1751 62.23 16.37 0% 0 0% 0 0% 0 0% 0%
20230907 16.45 16.54 16.21 16.28 -0.97% -0.55% 0% 11933 0.1953 67.32 16.37 0% 0 0% 0 0% 0 0% 0%
20230906 16.33 16.44 16.11 16.44 1.23% 0.49% 0% 13813 0.226 81.36 16.36 0% 0 0% 0 0% 0 0% 0%
20230905 16.49 16.49 16.15 16.24 -0.73% 0% 0% 9432 0.1532 56.93 16.24 0% 0 0% 0 0% 0 0% 0%
20230904 16.08 16.36 16.08 16.36 1.68% 0.43% 0% 17006 0.277 98.45 16.29 0% 0 0% 0 0% 0 0% 0%
20230901 16.1 16.34 16 16.09 0% 0.06% 0% 8872 0.1427 53.54 16.08 0% 0 0% 0 0% 0 0% 0%
20230831 16.09 16.37 16.02 16.09 0% -0.37% 0% 14679 0.237 87.54 16.15 0% 0 0% 0 0% 0 0% 0%
20230830 15.58 16.3 15.55 16.09 3.81% -0.25% 0% 40092 0.6466 249.8 16.13 0% 0 0% 0 0% 0 0% 0%
20230829 15.01 15.52 15.01 15.5 3.2% 0.52% 0% 14850 0.229 125.22 15.42 0% 0 0% 0 0% 0 0% 0%
20230828 15.45 15.56 15 15.02 1.49% -1.77% 0% 15587 0.2383 141.4 15.29 0% 0 0% 0 0% 0 0% 0%
20230825 14.95 15.38 14.75 14.8 -1.07% -1.53% 0% 11467 0.1723 99 15.03 0% 0 0% 0 0% 0 0% 0%
20230824 15.05 15.13 14.81 14.96 -0.07% -0.13% 0% 4539 0.068 42.03 14.98 0% 0 0% 0 0% 0 0% 0%
20230823 15.28 15.3 14.94 14.97 -2.09% -0.6% 0% 9452 0.1423 81.22 15.06 0% 0 0% 0 0% 0 0% 0%
20230822 15.86 15.86 14.98 15.29 -2.74% -0.13% 0% 17369 0.2659 145.77 15.31 0% 0 0% 0 0% 0 0% 0%
20230821 15.86 16.05 15.7 15.72 -0.95% -1.13% 0% 8144 0.1295 64.04 15.9 0% 0 0% 0 0% 0 0% 0%
20230818 15.75 16.15 15.73 15.87 0.76% -0.63% 0% 11904 0.1901 87.3 15.97 0% 0 0% 0 0% 0 0% 0%
20230817 15.77 15.77 15.41 15.75 1.16% 0.57% 0% 6743 0.1056 49.07 15.66 0% 0 0% 0 0% 0 0% 0%
20230816 15.6 15.75 15.57 15.57 -0.45% -0.38% 0% 5949 0.093 42.11 15.63 0% 0 0% 0 0% 0 0% 0%
20230815 15.76 15.83 15.59 15.64 -0.82% -0.45% 0% 6626 0.1041 46.63 15.71 0% 0 0% 0 0% 0 0% 0%
20230814 15.53 15.77 15.53 15.77 0.45% 0.64% 0% 7180 0.1125 47.95 15.67 0% 0 0% 0 0% 0 0% 0%
20230811 15.96 15.99 15.65 15.7 -1.32% -0.51% 0% 8806 0.139 56.45 15.78 0% 0 0% 0 0% 0 0% 0%
20230810 16.02 16.07 15.71 15.91 -0.69% 0.38% 0% 13146 0.2084 77.63 15.85 0% 0 0% 0 0% 0 0% 0%
20230809 16.13 16.26 15.91 16.02 -1.42% -0.56% 0% 13583 0.2188 79.52 16.11 0% 0 0% 0 0% 0 0% 0%
20230808 15.9 16.36 15.7 16.25 3.83% 1.06% 0% 29919 0.481 175.43 16.08 0% 0 0% 0 0% 0 0% 0%
20230807 15.93 15.97 15.62 15.65 -1.76% -0.45% 0% 18444 0.2899 108.63 15.72 0% 0 0% 0 0% 0 0% 0%
20230804 16 16.04 15.86 15.93 0.31% 0.06% 0% 10738 0.171 58.43 15.92 0% 0 0% 0 0% 0 0% 0%
20230803 15.88 16.04 15.8 15.88 0.06% 0.06% 0% 11478 0.1822 58.78 15.87 0% 0 0% 0 0% 0 0% 0%
20230802 15.94 16.04 15.82 15.87 -0.38% 0% 0% 9149 0.1452 43.67 15.87 0% 0 0% 0 0% 0 0% 0%
20230801 16.17 16.2 15.9 15.93 -1.73% -0.38% 0% 14338 0.2293 59.53 15.99 0% 0 0% 0 0% 0 0% 0%
20230731 16.17 16.32 16.12 16.21 0.37% 0.12% 0% 13177 0.2133 46.74 16.19 0% 0 0% 0 0% 0 0% 0%
20230728 16.28 16.28 15.92 16.15 0.06% 0.12% 0% 13983 0.2255 44.79 16.13 0% 0 0% 0 0% 0 0% 0%
20230727 16.4 16.65 16.12 16.14 -1.59% -1.28% 0% 15194 0.2484 41.05 16.35 0% 0 0% 0 0% 0 0% 0%
20230726 16.73 16.9 16.36 16.4 -2.15% -0.55% 0% 22452 0.3702 47.03 16.49 0% 0 0% 0 0% 0 0% 0%
20230725 16.9 17.02 16.57 16.76 0.06% 0.06% 0% 24371 0.4082 47.77 16.75 0% 0 0% 0 0% 0 0% 0%
20230724 17.22 17.39 16.63 16.75 -3.18% -0.83% 0% 32861 0.5549 65.48 16.89 0% 0 0% 0 0% 0 0% 0%
20230721 17.32 17.59 17.21 17.3 -0.23% -0.52% 0% 19901 0.346 42.11 17.39 0% 0 0% 0 0% 0 0% 0%
20230720 17.77 17.77 17.3 17.34 -1.53% -0.8% 0% 22952 0.4012 49.78 17.48 0% 0 0% 0 0% 0 0% 0%
20230719 17.69 18.11 17.45 17.61 -0.68% -0.4% 0% 38414 0.6791 86.66 17.68 0% 0 0% 0 0% 0 0% 0%
20230718 17.21 17.96 17.03 17.73 3.02% 0.91% 0% 54685 0.9609 130.06 17.57 0% 0 0% 0 0% 0 0% 0%
20230717 17.66 17.7 17.1 17.21 -2.66% -0.58% 0% 40600 0.7028 104.11 17.31 0% 0 0% 0 0% 0 0% 0%
20230714 17.74 18.15 17.32 17.68 -1.01% -0.45% 0% 70362 1.2496 193.62 17.76 0% 0 0% 0 0% 0 0% 0%
20230713 17.48 18.34 17.01 17.86 5.12% 0.22% 0% 116204 2.0707 363.36 17.82 0% 0 0% 0 0% 0 0% 0%
20230712 16.5 17.1 16.4 16.99 3.03% 0.77% 0% 62195 1.0489 248.78 16.86 0% 0 0% 0 0% 0 0% 0%
20230711 16.66 16.8 16.4 16.49 -1.02% -0.3% 0% 20575 0.3403 101.4 16.54 0% 0 0% 0 0% 0 0% 0%
20230710 16.43 16.68 16.41 16.66 1.4% 0.48% 0% 17813 0.2954 86.02 16.58 0% 0 0% 0 0% 0 0% 0%
20230707 16.47 16.63 16.31 16.43 -0.3% -0.12% 0% 11699 0.1924 55.38 16.45 0% 0 0% 0 0% 0 0% 0%
20230706 16.47 16.54 16.34 16.48 0.49% 0.12% 0% 11348 0.1868 50.27 16.46 0% 0 0% 0 0% 0 0% 0%
20230705 16.61 16.61 16.4 16.4 -1.2% -0.49% 0% 13903 0.2291 53.42 16.48 0% 0 0% 0 0% 0 0% 0%
20230704 16.54 16.77 16.49 16.6 0.42% 0.18% 0% 19181 0.3179 62.46 16.57 0% 0 0% 0 0% 0 0% 0%
20230703 16.72 16.97 16.5 16.53 -1.14% -0.6% 0% 23802 0.3958 72.59 16.63 0% 0 0% 0 0% 0 0% 0%
20230630 16.5 16.85 16.45 16.72 1.27% -0.06% 0% 28445 0.4759 88.56 16.73 0% 0 0% 0 0% 0 0% 0%
20230629 16.19 16.77 16.15 16.51 1.35% -0.12% 0% 26940 0.4453 81.36 16.53 0% 0 0% 0 0% 0 0% 0%
20230628 16.14 16.47 15.84 16.29 0.43% 0.87% 0% 19329 0.3122 57.21 16.15 0% 0 0% 0 0% 0 0% 0%
20230627 15.96 16.5 15.91 16.22 1.5% -0.25% 0% 19210 0.3123 56.12 16.26 0% 0 0% 0 0% 0 0% 0%
20230626 16.35 16.43 15.97 15.98 -2.26% -1.18% 0% 21209 0.343 61.6 16.17 0% 0 0% 0 0% 0 0% 0%
20230621 16.84 16.99 16.3 16.35 -2.15% -1.57% 0% 28392 0.4715 84.86 16.61 0% 0 0% 0 0% 0 0% 0%
20230620 16.7 17.05 16.65 16.71 -1.82% -0.42% 0% 43518 0.7302 127.43 16.78 0% 0 0% 0 0% 0 0% 0%
20230619 16.45 17.02 16.31 17.02 2.9% 2.28% 0% 62492 1.04 170.69 16.64 0% 0 0% 0 0% 0 0% 0%
20230616 16.29 16.67 16.21 16.54 1.72% 0.06% 0% 41230 0.6814 122.78 16.53 0% 0 0% 0 0% 0 0% 0%
20230615 16.5 16.55 16.21 16.26 -0.61% -0.18% 0% 20236 0.3296 59 16.29 0% 0 0% 0 0% 0 0% 0%
20230614 15.91 16.5 15.87 16.36 2.83% 0.62% 0% 36591 0.5949 109.94 16.26 0% 0 0% 0 0% 0 0% 0%
20230613 16.2 16.32 15.88 15.91 -2.03% -0.93% 0% 26988 0.4334 84.66 16.06 0% 0 0% 0 0% 0 0% 0%
20230612 15.79 16.24 15.54 16.24 2.59% 1.31% 0% 25881 0.415 84.78 16.03 0% 0 0% 0 0% 0 0% 0%
20230609 15.7 15.96 15.56 15.83 0.19% 0.44% 0% 21125 0.3329 70.1 15.76 0% 0 0% 0 0% 0 0% 0%
20230608 16.03 16.25 15.79 15.8 -2.35% -0.88% 0% 23186 0.3697 76.56 15.94 0% 0 0% 0 0% 0 0% 0%
20230607 16.44 16.6 16.04 16.18 -2.71% 0.06% 0% 40050 0.6478 127.27 16.17 0% 0 0% 0 0% 0 0% 0%
20230606 16.31 16.87 16.2 16.63 2.02% 0% 0% 66155 1.0999 217.08 16.63 0% 0 0% 0 0% 0 0% 0%
20230605 16.33 16.38 16.02 16.3 0.93% 0.12% 0% 30556 0.4976 104.43 16.28 0% 0 0% 0 0% 0 0% 0%
20230602 15.55 16.33 15.38 16.15 5.14% 1.38% 0% 45086 0.7183 158.22 15.93 0% 0 0% 0 0% 0 0% 0%
20230601 15.22 15.45 15.21 15.36 1.05% 0% 0% 9831 0.151 33.99 15.36 0% 0 0% 0 0% 0 0% 0%
20230531 15.68 15.68 15.17 15.2 -2.94% -0.98% 0% 19633 0.3014 63.78 15.35 0% 0 0% 0 0% 0 0% 0%
20230530 15.6 15.8 15.47 15.66 0.45% 0.19% 0% 13663 0.2135 42.88 15.63 0% 0 0% 0 0% 0 0% 0%
20230529 15.94 15.94 15.56 15.59 -2.26% -0.7% 0% 17800 0.2794 53.96 15.7 0% 0 0% 0 0% 0 0% 0%
20230526 15.98 16.24 15.51 15.95 0.31% 0.44% 0% 25956 0.4122 76.5 15.88 0% 0 0% 0 0% 0 0% 0%
20230525 15.88 15.98 15.35 15.9 -0.81% 1.53% 0% 40011 0.6265 117.11 15.66 0% 0 0% 0 0% 0 0% 0%
20230524 16.36 16.36 16.01 16.03 -2.26% -0.56% 0% 38562 0.6215 117.92 16.12 0% 0 0% 0 0% 0 0% 0%
20230523 16.05 16.48 15.71 16.4 1.99% 0.92% 0% 48861 0.7941 158.6 16.25 0% 0 0% 0 0% 0 0% 0%
20230522 16 16.08 15.9 16.08 0% 0.56% 0% 17251 0.2759 60.6 15.99 0% 0 0% 0 0% 0 0% 0%
20230519 16.08 16.28 15.85 16.08 -0.62% -0.12% 0% 27994 0.4506 95.33 16.1 0% 0 0% 0 0% 0 0% 0%
20230518 16.27 16.27 15.96 16.18 -0.43% 0.5% 0% 27158 0.4372 94.24 16.1 0% 0 0% 0 0% 0 0% 0%
20230517 15.98 16.48 15.64 16.25 1.06% 1.12% 0% 45338 0.7287 154.63 16.07 0% 0 0% 0 0% 0 0% 0%
20230516 16.12 16.3 15.83 16.08 -0.19% 0.44% 0% 25754 0.4124 93.56 16.01 0% 0 0% 0 0% 0 0% 0%
20230515 15.47 16.11 15.47 16.11 3.6% 1.51% 0% 30565 0.4852 106.44 15.87 0% 0 0% 0 0% 0 0% 0%
20230510 15.5 15.78 15.31 15.7 0.96% 1.09% 0% 23716 0.3683 74.68 15.53 0% 0 0% 0 0% 0 0% 0%
20230509 15.92 16.26 15.49 15.55 -2.32% -1.27% 0% 34256 0.5394 99.53 15.75 0% 0 0% 0 0% 0 0% 0%
20230508 16.09 16.4 15.81 15.92 -1.06% -0.5% 0% 21960 0.3513 64.3 16 0% 0 0% 0 0% 0 0% 0%
20230505 16.28 16.28 15.71 16.09 -0.8% 0.75% 0% 21015 0.3356 59.94 15.97 0% 0 0% 0 0% 0 0% 0%
20230504 15.89 16.35 15.77 16.22 2.01% 0.81% 0% 27228 0.438 68.97 16.09 0% 0 0% 0 0% 0 0% 0%
20230428 15.52 15.96 15.37 15.9 2.32% 0.82% 0% 21897 0.3453 50.8 15.77 0% 0 0% 0 0% 0 0% 0%
20230427 15.3 16.13 15.01 15.54 1.17% -0.96% 0% 29827 0.4681 70.86 15.69 0% 0 0% 0 0% 0 0% 0%
20230426 15.74 15.94 15.36 15.36 -2.54% -1.29% 0% 25425 0.3955 63.4 15.56 0% 0 0% 0 0% 0 0% 0%
20230425 16.11 16.18 15.47 15.76 -2.66% 0.25% 0% 33096 0.5202 87.27 15.72 0% 0 0% 0 0% 0 0% 0%
20230424 16 16.44 15.8 16.19 1.5% 0.5% 0% 45695 0.736 132.67 16.11 0% 0 0% 0 0% 0 0% 0%
20230421 15.79 16.55 15.6 15.95 1.01% -0.99% 0% 59702 0.9616 188.48 16.11 0% 0 0% 0 0% 0 0% 0%
20230420 15.7 15.91 15.58 15.79 0.13% 0.32% 0% 36256 0.5705 133.32 15.74 0% 0 0% 0 0% 0 0% 0%
20230419 15.7 16.05 15.63 15.77 0.06% -0.25% 0% 30271 0.4787 121.63 15.81 0% 0 0% 0 0% 0 0% 0%
20230418 16.26 16.26 15.61 15.76 -2.41% -0.13% 0% 67636 1.067 280.68 15.78 0% 0 0% 0 0% 0 0% 0%
20230417 14.69 16.15 14.69 16.15 10.01% 3.66% 0% 56266 0.8768 290.19 15.58 0% 0 0% 0 0% 0 0% 0%
20230414 14.45 14.74 14.44 14.68 1.38% 0.27% 0% 10747 0.1573 67.48 14.64 0% 0 0% 0 0% 0 0% 0%
20230413 14.52 14.62 14.44 14.48 -0.75% -0.14% 0% 8253 0.1197 47.84 14.5 0% 0 0% 0 0% 0 0% 0%
20230412 14.67 14.69 14.47 14.59 -0.14% 0.27% 0% 9201 0.1339 51.6 14.55 0% 0 0% 0 0% 0 0% 0%
20230411 14.53 14.65 14.45 14.61 0.55% 0.48% 0% 9457 0.1375 51 14.54 0% 0 0% 0 0% 0 0% 0%
20230410 14.99 14.99 14.48 14.53 -2.74% -0.75% 0% 18904 0.2768 95.78 14.64 0% 0 0% 0 0% 0 0% 0%
20230407 14.99 15.05 14.81 14.94 0.88% -0.07% 0% 10139 0.1516 50.29 14.95 0% 0 0% 0 0% 0 0% 0%
20230406 15.04 15.05 14.75 14.81 -1.79% -0.27% 0% 15783 0.2343 65.57 14.85 0% 0 0% 0 0% 0 0% 0%
20230404 15.55 15.55 15.03 15.08 -2.96% -0.59% 0% 21620 0.328 86.59 15.17 0% 0 0% 0 0% 0 0% 0%
20230403 15.7 15.71 15.47 15.54 -0.58% -0.26% 0% 18486 0.288 69.2 15.58 0% 0 0% 0 0% 0 0% 0%
20230331 15.9 15.9 15.58 15.63 -1.14% -0.26% 0% 11611 0.1819 38.24 15.67 0% 0 0% 0 0% 0 0% 0%
20230330 15.84 16.11 15.55 15.81 0.7% -0.13% 0% 17484 0.2767 48.69 15.83 0% 0 0% 0 0% 0 0% 0%
20230329 16.08 16.29 15.69 15.7 -2.97% -0.82% 0% 13902 0.2201 35.83 15.83 0% 0 0% 0 0% 0 0% 0%
20230328 16.53 16.6 16.2 16.38 -1.03% 0.12% 0% 14430 0.2361 31.5 16.36 0% 0 0% 0 0% 0 0% 0%
20230327 16.38 16.6 16.24 16.55 0.85% 0.61% 0% 19797 0.3257 37.2 16.45 0% 0 0% 0 0% 0 0% 0%
20230324 16.53 16.73 16.35 16.41 -1.44% -0.24% 0% 24926 0.4101 40.51 16.45 0% 0 0% 0 0% 0 0% 0%
20230323 16.99 17.04 16.5 16.65 -2% -0.3% 0% 42273 0.7058 64.87 16.7 0% 0 0% 0 0% 0 0% 0%
20230322 17.39 17.45 16.91 16.99 -1.91% -0.41% 0% 26554 0.4529 48.27 17.06 0% 0 0% 0 0% 0 0% 0%
20230321 16.79 17.46 16.58 17.32 3.34% 0.58% 0% 41751 0.719 79.28 17.22 0% 0 0% 0 0% 0 0% 0%
20230320 17.7 17.7 16.61 16.76 -3.23% -0.83% 0% 52506 0.8872 102.93 16.9 0% 0 0% 0 0% 0 0% 0%
20230317 17.04 18.09 16.98 17.32 2.24% -1.14% 0% 63971 1.1205 140.69 17.52 0% 0 0% 0 0% 0 0% 0%
20230316 17.47 17.84 16.82 16.94 -1.91% -1.97% 0% 45441 0.7852 109.92 17.28 0% 0 0% 0 0% 0 0% 0%
20230315 17.41 18.08 17.27 17.27 -0.06% -2.81% 0% 88247 1.5681 227.47 17.77 0% 0 0% 0 0% 0 0% 0%
20230314 16.61 17.41 16.4 17.28 1.89% 2.07% 0% 86740 1.4686 260.14 16.93 0% 0 0% 0 0% 0 0% 0%
20230313 15.66 17.25 15.61 16.96 8.16% 1.01% 0% 100728 1.6913 373.19 16.79 0% 0 0% 0 0% 0 0% 0%
20230310 15.63 15.76 15.42 15.68 -0.13% 0.64% 0% 11279 0.1757 53.16 15.58 0% 0 0% 0 0% 0 0% 0%
20230309 15.59 15.99 15.58 15.7 0.64% -0.82% 0% 12020 0.1903 55.23 15.83 0% 0 0% 0 0% 0 0% 0%
20230308 15.54 15.74 15.45 15.6 0.39% 0.45% 0% 8652 0.1344 38.34 15.53 0% 0 0% 0 0% 0 0% 0%
20230307 15.87 16.17 15.48 15.54 -2.14% -1.65% 0% 14639 0.2313 63.5 15.8 0% 0 0% 0 0% 0 0% 0%
20230306 15.78 15.89 15.62 15.88 1.34% 0.57% 0% 12919 0.204 56.42 15.79 0% 0 0% 0 0% 0 0% 0%
20230303 16.05 16.2 15.64 15.67 -1.45% -1.32% 0% 17520 0.2782 75.92 15.88 0% 0 0% 0 0% 0 0% 0%
20230302 16 16.3 15.82 15.9 0.44% -1.24% 0% 31206 0.5024 135.82 16.1 0% 0 0% 0 0% 0 0% 0%
20230301 15.8 15.97 15.65 15.83 0.83% -0.06% 0% 17706 0.2805 77 15.84 0% 0 0% 0 0% 0 0% 0%
20230228 15.6 15.94 15.58 15.7 -1.81% -0.13% 0% 21452 0.3373 90.96 15.72 0% 0 0% 0 0% 0 0% 0%
20230227 15.78 16.2 15.65 15.99 1.33% 0% 0% 24780 0.3963 109.54 15.99 0% 0 0% 0 0% 0 0% 0%
20230224 15.81 15.91 15.51 15.78 -0.88% 0.64% 0% 11406 0.1789 51.69 15.68 0% 0 0% 0 0% 0 0% 0%
20230223 15.88 16.07 15.74 15.92 0.25% 0.19% 0% 14630 0.2324 68.38 15.89 0% 0 0% 0 0% 0 0% 0%
20230222 15.54 15.9 15.44 15.88 1.93% 0.89% 0% 16577 0.261 73.98 15.74 0% 0 0% 0 0% 0 0% 0%
20230221 15.75 15.75 15.46 15.58 -0.7% -0.06% 0% 15570 0.2428 66.07 15.59 0% 0 0% 0 0% 0 0% 0%
20230220 15.78 15.78 15.41 15.69 -0.82% 0.84% 0% 18127 0.282 79.52 15.56 0% 0 0% 0 0% 0 0% 0%
20230217 15.73 15.89 15.48 15.82 1.22% 0.7% 0% 20245 0.318 93.73 15.71 0% 0 0% 0 0% 0 0% 0%
20230216 16 16.32 15.44 15.63 -2.31% -2.19% 0% 29207 0.4666 143.52 15.98 0% 0 0% 0 0% 0 0% 0%
20230215 15.66 16.09 15.59 16 2.11% 0.69% 0% 23808 0.3783 126.13 15.89 0% 0 0% 0 0% 0 0% 0%
20230214 15.81 15.87 15.58 15.67 -0.89% -0.19% 0% 16736 0.2628 93.85 15.7 0% 0 0% 0 0% 0 0% 0%
20230213 15.42 15.82 15.42 15.81 2.2% 0.89% 0% 18715 0.2933 107.87 15.67 0% 0 0% 0 0% 0 0% 0%
20230210 15.4 15.6 15.28 15.47 0.59% 0.13% 0% 16263 0.2512 95.31 15.45 0% 0 0% 0 0% 0 0% 0%
20230209 15.3 15.58 15.25 15.38 0% -0.19% 0% 24559 0.3784 154.21 15.41 0% 0 0% 0 0% 0 0% 0%
20230208 15 15.66 14.95 15.38 2.6% 0.52% 0% 27437 0.4197 190.31 15.3 0% 0 0% 0 0% 0 0% 0%
20230207 14.93 15.02 14.88 14.99 0.4% 0.27% 0% 7846 0.1173 61.9 14.95 0% 0 0% 0 0% 0 0% 0%
20230206 15.03 15.09 14.89 14.93 -0.86% -0.13% 0% 9157 0.1369 73.3 14.95 0% 0 0% 0 0% 0 0% 0%
20230203 15.11 15.25 14.93 15.06 -0.26% 0.07% 0% 11927 0.1795 98.44 15.05 0% 0 0% 0 0% 0 0% 0%
20230202 15 15.21 14.89 15.1 0.87% 0.4% 0% 13754 0.2069 122.22 15.04 0% 0 0% 0 0% 0 0% 0%
20230201 14.92 14.99 14.83 14.97 0.54% 0.2% 0% 10732 0.1603 104.37 14.94 0% 0 0% 0 0% 0 0% 0%
20230131 14.63 14.93 14.52 14.89 1.92% 0.68% 0% 13295 0.1966 135.71 14.79 0% 0 0% 0 0% 0 0% 0%
20230130 14.5 14.66 14.45 14.61 1.53% 0.07% 0% 13034 0.1903 138.3 14.6 0% 0 0% 0 0% 0 0% 0%
20230120 14.33 14.4 14.3 14.39 0.63% 0.21% 0% 5705 0.0819 65.8 14.36 0% 0 0% 0 0% 0 0% 0%
20230119 14.28 14.34 14.21 14.3 0.14% 0.14% 0% 9120 0.1302 93.25 14.28 0% 0 0% 0 0% 0 0% 0%
20230118 14.4 14.4 14.2 14.28 -0.14% -0.07% 0% 7546 0.1078 82.09 14.29 0% 0 0% 0 0% 0 0% 0%
20230117 14.3 14.39 14.22 14.3 0.7% 0% 0% 5614 0.0803 59.85 14.3 0% 0 0% 0 0% 0 0% 0%
20230116 14.22 14.3 14.06 14.2 0.42% -0.21% 0% 5910 0.0841 60.84 14.23 0% 0 0% 0 0% 0 0% 0%
20230113 14.07 14.14 14.02 14.14 0.5% 0.28% 0% 4468 0.063 47.16 14.1 0% 0 0% 0 0% 0 0% 0%
20230112 14.08 14.2 14.02 14.07 0.07% -0.28% 0% 4897 0.0691 50.79 14.11 0% 0 0% 0 0% 0 0% 0%
20230111 14.12 14.26 14.01 14.06 -0.92% -0.42% 0% 6303 0.089 64.01 14.12 0% 0 0% 0 0% 0 0% 0%
20230110 14.16 14.27 14.1 14.19 0.07% 0.07% 0% 6814 0.0966 68.08 14.18 0% 0 0% 0 0% 0 0% 0%
20230109 14.11 14.27 14.11 14.18 0.57% -0.07% 0% 6756 0.0959 70.48 14.19 0% 0 0% 0 0% 0 0% 0%
20230106 14.05 14.24 14.05 14.1 0.43% -0.28% 0% 10123 0.1431 104.02 14.14 0% 0 0% 0 0% 0 0% 0%
20230105 14.01 14.12 13.93 14.04 0.29% -0.07% 0% 6939 0.0975 71.96 14.05 0% 0 0% 0 0% 0 0% 0%
20230104 13.88 14.05 13.84 14 0.86% 0.5% 0% 7937 0.1106 83.97 13.93 0% 0 0% 0 0% 0 0% 0%
20230103 13.64 13.88 13.52 13.88 2.44% 0.87% 0% 8161 0.1123 89.96 13.76 0% 0 0% 0 0% 0 0% 0%
20221230 13.53 13.65 13.52 13.55 0.07% -0.07% 0% 3997 0.0542 34.74 13.56 0% 0 0% 0 0% 0 0% 0%
20221229 13.68 13.85 13.54 13.54 -1.1% -0.88% 0% 5975 0.0816 60.21 13.66 0% 0 0% 0 0% 0 0% 0%
20221228 14.01 14.03 13.68 13.69 -2.21% -0.73% 0% 7143 0.0985 71.42 13.79 0% 0 0% 0 0% 0 0% 0%
20221227 13.8 14.06 13.71 14 1.45% 0.36% 0% 9286 0.1295 93.11 13.95 0% 0 0% 0 0% 0 0% 0%
20221226 13.5 13.8 13.43 13.8 2.45% 1.02% 0% 5301 0.0724 52.78 13.66 0% 0 0% 0 0% 0 0% 0%
20221223 13.48 13.61 13.36 13.47 -0.3% -0.07% 0% 7641 0.103 72.21 13.48 0% 0 0% 0 0% 0 0% 0%
20221222 13.85 13.89 13.45 13.51 -2.45% -1.03% 0% 8671 0.1184 80.25 13.65 0% 0 0% 0 0% 0 0% 0%
20221221 13.91 14 13.74 13.85 -0.22% -0.14% 0% 5766 0.08 54.86 13.87 0% 0 0% 0 0% 0 0% 0%
20221220 13.86 13.93 13.66 13.88 0.58% 0.58% 0% 5168 0.0713 46.64 13.8 0% 0 0% 0 0% 0 0% 0%
20221219 14.23 14.23 13.76 13.8 -2.68% -0.79% 0% 9018 0.1254 77.2 13.91 0% 0 0% 0 0% 0 0% 0%
20221216 14.42 14.47 14.14 14.18 -2.14% -0.42% 0% 9354 0.1332 81.24 14.24 0% 0 0% 0 0% 0 0% 0%
20221215 14.53 14.53 14.4 14.49 0.62% 0.21% 0% 5733 0.0829 49.3 14.46 0% 0 0% 0 0% 0 0% 0%
20221214 14.56 14.56 14.36 14.4 -0.41% -0.41% 0% 5790 0.0837 47.95 14.46 0% 0 0% 0 0% 0 0% 0%
20221213 14.5 14.52 14.41 14.46 -0.48% 0% 0% 5602 0.081 45.24 14.46 0% 0 0% 0 0% 0 0% 0%
20221209 14.65 14.73 14.63 14.69 -0.07% 0.27% 0% 5773 0.0846 45.81 14.65 0% 0 0% 0 0% 0 0% 0%
20221208 14.76 14.81 14.56 14.7 0% 0.07% 0% 10412 0.153 75.68 14.69 0% 0 0% 0 0% 0 0% 0%
20221207 14.7 14.74 14.58 14.7 -0.2% 0.27% 0% 7933 0.1163 49.41 14.66 0% 0 0% 0 0% 0 0% 0%
20221206 14.77 14.84 14.69 14.73 -0.27% -0.2% 0% 8697 0.1284 50.04 14.76 0% 0 0% 0 0% 0 0% 0%
20221205 14.71 14.78 14.6 14.77 1.1% 0.48% 0% 9129 0.1342 49.48 14.7 0% 0 0% 0 0% 0 0% 0%
20221202 14.54 14.65 14.53 14.61 0.48% 0% 0% 8529 0.1246 44.18 14.61 0% 0 0% 0 0% 0 0% 0%
20221201 14.5 14.73 14.49 14.54 0.62% -0.48% 0% 11597 0.1694 55.36 14.61 0% 0 0% 0 0% 0 0% 0%
20221130 14.46 14.62 14.36 14.45 -0.07% -0.21% 0% 11798 0.1708 56.38 14.48 0% 0 0% 0 0% 0 0% 0%
20221129 14.31 14.49 14.2 14.46 1.54% 0.49% 0% 9463 0.1362 43.71 14.39 0% 0 0% 0 0% 0 0% 0%
20221128 14.52 14.52 14.14 14.24 -2% 0% 0% 12260 0.1746 54.06 14.24 0% 0 0% 0 0% 0 0% 0%
20221125 15.05 15.06 14.52 14.53 -3.46% -1.42% 0% 20242 0.2983 88.67 14.74 0% 0 0% 0 0% 0 0% 0%
20221124 15.7 15.7 14.75 15.05 0.74% -0.13% 0% 31992 0.4821 135.27 15.07 0% 0 0% 0 0% 0 0% 0%
20221123 15.12 15.12 14.47 14.94 -0.99% 1.08% 0% 22007 0.3252 91.39 14.78 0% 0 0% 0 0% 0 0% 0%
20221122 15.05 15.29 14.79 15.09 0% 0.47% 0% 18224 0.2738 76.06 15.02 0% 0 0% 0 0% 0 0% 0%
20221121 14.94 15.09 14.7 15.09 0% 1.34% 0% 17272 0.2571 71.16 14.89 0% 0 0% 0 0% 0 0% 0%
20221118 15.68 15.69 15.03 15.09 -0.85% -1.63% 0% 24369 0.3737 103.07 15.34 0% 0 0% 0 0% 0 0% 0%
20221117 15.1 15.22 14.9 15.22 0.73% 1.13% 0% 9022 0.1358 39.52 15.05 0% 0 0% 0 0% 0 0% 0%
20221116 15.39 15.39 15.04 15.11 0.13% -0.46% 0% 16596 0.2519 73.82 15.18 0% 0 0% 0 0% 0 0% 0%
20221115 15.16 15.44 14.74 15.09 1.89% 0.53% 0% 16099 0.2417 72.75 15.01 0% 0 0% 0 0% 0 0% 0%
20221114 15.36 15.36 14.8 14.81 -2.5% -1.46% 0% 18697 0.281 86.25 15.03 0% 0 0% 0 0% 0 0% 0%
20221111 15.6 15.66 14.98 15.19 0.46% -0.72% 0% 30450 0.4659 146.76 15.3 0% 0 0% 0 0% 0 0% 0%
20221110 15.67 15.67 14.95 15.12 -2.45% -0.53% 0% 30409 0.4621 144.83 15.2 0% 0 0% 0 0% 0 0% 0%
20221109 15.07 15.58 14.91 15.5 2.85% 1.04% 0% 23224 0.3562 123.43 15.34 0% 0 0% 0 0% 0 0% 0%
20221108 14.76 15.14 14.65 15.07 1.62% 0.94% 0% 18925 0.2825 104.92 14.93 0% 0 0% 0 0% 0 0% 0%
20221107 14.77 14.88 14.37 14.83 1.58% 1.23% 0% 17807 0.2609 100.31 14.65 0% 0 0% 0 0% 0 0% 0%
20221104 14.24 14.62 14.12 14.6 3.4% 1.39% 0% 11622 0.1673 63.71 14.4 0% 0 0% 0 0% 0 0% 0%
20221103 14 14.18 13.95 14.12 0.07% 0.21% 0% 7937 0.1118 41.62 14.09 0% 0 0% 0 0% 0 0% 0%
20221102 14.15 14.27 14 14.11 -0.14% -0.42% 0% 10655 0.151 52.97 14.17 0% 0 0% 0 0% 0 0% 0%
20221101 13.88 14.13 13.72 14.13 2.99% 1.22% 0% 11919 0.1664 57.76 13.96 0% 0 0% 0 0% 0 0% 0%
20221031 13.5 13.88 13.36 13.72 2.31% 0.81% 0% 15168 0.2064 71.5 13.61 0% 0 0% 0 0% 0 0% 0%
20221028 14.68 14.68 13.39 13.41 -9.88% -3.32% 0% 35038 0.4861 167.81 13.87 0% 0 0% 0 0% 0 0% 0%
20221027 15.05 15.17 14.84 14.88 -1.13% -0.87% 0% 9159 0.1375 52.91 15.01 0% 0 0% 0 0% 0 0% 0%
20221026 14.73 15.06 14.7 15.05 3.01% 0.8% 0% 9215 0.1376 52.56 14.93 0% 0 0% 0 0% 0 0% 0%
20221025 14.65 14.79 14.32 14.61 -0.81% 0.41% 0% 10654 0.155 59.09 14.55 0% 0 0% 0 0% 0 0% 0%
20221024 14.77 15.3 14.72 14.73 -0.27% -2% 0% 14435 0.217 84.38 15.03 0% 0 0% 0 0% 0 0% 0%
20221021 14.96 15.02 14.68 14.77 -0.47% 0% 0% 8014 0.1184 48.43 14.77 0% 0 0% 0 0% 0 0% 0%
20221020 14.96 15.05 14.68 14.84 -0.67% -0.2% 0% 8729 0.1298 56.13 14.87 0% 0 0% 0 0% 0 0% 0%
20221019 15.23 15.23 14.93 14.94 -1.71% -0.86% 0% 8135 0.1226 56.55 15.07 0% 0 0% 0 0% 0 0% 0%
20221018 15.35 15.35 15.1 15.2 -0.2% 0% 0% 8851 0.1345 60.24 15.2 0% 0 0% 0 0% 0 0% 0%
20221017 14.95 15.31 14.95 15.23 1.06% 0.26% 0% 11629 0.1767 80.51 15.19 0% 0 0% 0 0% 0 0% 0%
20220720 15.96 16.07 15.85 16.06 0.69% 0.37% 0% 6683 0.1069 91.05 16 0% 0 0% 0 0% 0 0% 0%
20220719 15.92 15.98 15.79 15.95 0.76% 0.19% 0% 5893 0.0938 78.03 15.92 0% 0 0% 0 0% 0 0% 0%
20220718 15.48 15.85 15.48 15.83 1.54% 0.25% 0% 7914 0.125 93.94 15.79 0% 0 0% 0 0% 0 0% 0%
20220715 15.8 15.85 15.5 15.59 -1.33% -0.57% 0% 7473 0.1172 76.08 15.68 0% 0 0% 0 0% 0 0% 0%
20220714 15.67 15.88 15.56 15.8 0.7% 0.06% 0% 4782 0.0755 40.57 15.79 0% 0 0% 0 0% 0 0% 0%
20220713 15.61 15.74 15.52 15.69 0.84% 0.32% 0% 5453 0.0853 42.56 15.64 0% 0 0% 0 0% 0 0% 0%
20220712 15.9 16.04 15.56 15.56 -2.2% -1.39% 0% 5893 0.093 42.04 15.78 0% 0 0% 0 0% 0 0% 0%
20220711 16.35 16.35 15.8 15.91 -1.67% -0.13% 0% 6674 0.1063 44.81 15.93 0% 0 0% 0 0% 0 0% 0%
20220708 16.32 16.44 16.16 16.18 -0.61% -0.68% 0% 5715 0.0931 34.76 16.29 0% 0 0% 0 0% 0 0% 0%
20220707 16.2 16.41 16.19 16.28 0.06% -0.06% 0% 5500 0.0896 31.14 16.29 0% 0 0% 0 0% 0 0% 0%
20220706 16.4 16.51 16.24 16.27 -1.45% -0.37% 0% 7647 0.1249 38.39 16.33 0% 0 0% 0 0% 0 0% 0%
20220705 16.76 16.76 16.33 16.51 -1.55% 0% 0% 12596 0.208 56.38 16.51 0% 0 0% 0 0% 0 0% 0%
20220704 17.2 17.2 16.5 16.77 -2.56% 0.3% 0% 19681 0.3291 91.29 16.72 0% 0 0% 0 0% 0 0% 0%
20220701 17.03 17.71 17 17.71 4.12% 2.02% 0% 24361 0.4228 123.73 17.36 0% 0 0% 0 0% 0 0% 0%
20220630 16.92 17.1 16.9 17.01 0.65% 0.06% 0% 8725 0.1483 46.16 17 0% 0 0% 0 0% 0 0% 0%
20220629 17.3 17.35 16.81 16.9 -2.14% -0.82% 0% 13883 0.2365 75.41 17.04 0% 0 0% 0 0% 0 0% 0%
20220628 17.06 17.37 16.96 17.27 0.58% 0.41% 0% 13417 0.2308 74.57 17.2 0% 0 0% 0 0% 0 0% 0%
20220627 16.79 17.48 16.79 17.17 3.12% 0.12% 0% 23686 0.4061 133.86 17.15 0% 0 0% 0 0% 0 0% 0%
20220624 16.97 17.15 16.6 16.65 -1.36% -0.36% 0% 17067 0.2852 103.19 16.71 0% 0 0% 0 0% 0 0% 0%
20220623 16.27 17.35 16.1 16.88 1.69% 1.32% 0% 28129 0.4685 181.23 16.66 0% 0 0% 0 0% 0 0% 0%
20220622 16.95 17.38 16.6 16.6 1.22% -1.83% 0% 33606 0.5683 256.12 16.91 0% 0 0% 0 0% 0 0% 0%
20220621 16.32 16.45 16.22 16.4 0.24% 0.37% 0% 7669 0.1253 70.09 16.34 0% 0 0% 0 0% 0 0% 0%
20220620 16.58 16.6 16.16 16.36 0.12% 0.43% 0% 8707 0.1418 79.27 16.29 0% 0 0% 0 0% 0 0% 0%
20220617 15.97 16.5 15.91 16.34 1.55% 0.12% 0% 13540 0.221 125.87 16.32 0% 0 0% 0 0% 0 0% 0%
20220616 16.1 16.3 16.02 16.09 0.06% -0.49% 0% 7012 0.1134 69.01 16.17 0% 0 0% 0 0% 0 0% 0%
20220615 16.44 16.77 16.08 16.08 -1.83% -1.65% 0% 13727 0.2244 136.23 16.35 0% 0 0% 0 0% 0 0% 0%
20220614 16.07 16.42 15.87 16.38 1.3% 1.11% 0% 10764 0.1744 115.66 16.2 0% 0 0% 0 0% 0 0% 0%
20220613 16 16.29 15.73 16.17 1% 0.37% 0% 8021 0.1292 88.36 16.11 0% 0 0% 0 0% 0 0% 0%
20220610 15.73 16.18 15.6 16.01 1.39% 0.19% 0% 6234 0.0996 67.15 15.98 0% 0 0% 0 0% 0 0% 0%
20220609 16 16.01 15.59 15.79 -1.37% 0.25% 0% 5910 0.0931 62.09 15.75 0% 0 0% 0 0% 0 0% 0%
20220608 16.1 16.2 15.72 16.01 -0.93% 0.31% 0% 7106 0.1134 76.2 15.96 0% 0 0% 0 0% 0 0% 0%
20220607 16.24 16.3 15.95 16.16 -0.49% 0.25% 0% 6739 0.1086 69.53 16.12 0% 0 0% 0 0% 0 0% 0%
20220606 16.29 16.35 16.08 16.24 0.93% -0.06% 0% 6185 0.1005 62.25 16.25 0% 0 0% 0 0% 0 0% 0%
20220602 15.95 16.14 15.85 16.09 0.44% 0.44% 0% 6648 0.1065 62.22 16.02 0% 0 0% 0 0% 0 0% 0%
20220601 15.94 16.17 15.85 16.02 0.25% 0.19% 0% 7559 0.1209 62.08 15.99 0% 0 0% 0 0% 0 0% 0%
20220531 16.02 16.06 15.79 15.98 -0.25% 0.25% 0% 5597 0.0892 37.78 15.94 0% 0 0% 0 0% 0 0% 0%
20220530 15.61 16.08 15.57 16.02 2.04% 0.56% 0% 8356 0.1331 56.95 15.93 0% 0 0% 0 0% 0 0% 0%
20220527 15.58 15.73 15.5 15.7 1.55% 0.38% 0% 8445 0.1321 58.01 15.64 0% 0 0% 0 0% 0 0% 0%
20220526 15.58 15.62 15.18 15.46 -0.39% 0.19% 0% 5682 0.0877 39.9 15.43 0% 0 0% 0 0% 0 0% 0%
20220525 15.3 15.59 15.3 15.52 0.84% 0.32% 0% 5341 0.0826 38.04 15.47 0% 0 0% 0 0% 0 0% 0%
20220524 16.06 16.25 15.37 15.39 -4.41% -2.41% 0% 11583 0.1827 82.68 15.77 0% 0 0% 0 0% 0 0% 0%
20220523 15.9 16.1 15.84 16.1 0.94% 0.56% 0% 10721 0.1716 81.37 16.01 0% 0 0% 0 0% 0 0% 0%
20220520 15.94 16.2 15.8 15.95 0.5% -0.06% 0% 12971 0.207 102 15.96 0% 0 0% 0 0% 0 0% 0%
20220519 15.68 16.8 15.6 15.87 -2.34% -0.31% 0% 22153 0.3527 172.91 15.92 0% 0 0% 0 0% 0 0% 0%
20220518 16 17.25 16 16.25 3.64% -2.87% 0% 32460 0.5432 294.16 16.73 0% 0 0% 0 0% 0 0% 0%
20220517 15.7 15.85 15.35 15.68 -0.13% 0.97% 0% 4680 0.0727 50.85 15.53 0% 0 0% 0 0% 0 0% 0%
20220516 15.7 16 15.64 15.7 0% -0.57% 0% 3813 0.0602 39.04 15.79 0% 0 0% 0 0% 0 0% 0%
20220513 15.62 15.88 15.5 15.7 0.38% 0.06% 0% 3989 0.0626 38.46 15.69 0% 0 0% 0 0% 0 0% 0%
20220512 15.5 15.79 15.31 15.64 0.77% 0.19% 0% 4387 0.0685 40.32 15.61 0% 0 0% 0 0% 0 0% 0%
20220511 15.61 15.96 15.42 15.52 -0.64% -1.65% 0% 7369 0.1163 61.98 15.78 0% 0 0% 0 0% 0 0% 0%
20220510 15.44 15.62 15.11 15.62 0.64% 0.77% 0% 6527 0.1012 51.9 15.5 0% 0 0% 0 0% 0 0% 0%
20220509 15.45 15.65 15.12 15.52 0.45% 0.06% 0% 5447 0.0845 40.14 15.51 0% 0 0% 0 0% 0 0% 0%
20220506 14.99 15.9 14.61 15.45 1.64% 0.78% 0% 13010 0.1994 84.65 15.33 0% 0 0% 0 0% 0 0% 0%
20220505 14.75 15.26 14.61 15.2 3.83% 1.27% 0% 9505 0.1427 64.68 15.01 0% 0 0% 0 0% 0 0% 0%
20220429 14.37 14.76 14.32 14.64 2.74% 0.48% 0% 7971 0.1161 54.8 14.57 0% 0 0% 0 0% 0 0% 0%
20220428 14.61 14.76 13.86 14.25 -4.75% -0.07% 0% 12213 0.1742 83.76 14.26 0% 0 0% 0 0% 0 0% 0%
20220427 14.63 15.07 14.1 14.96 2.26% 2.75% 0% 8296 0.1208 60.67 14.56 0% 0 0% 0 0% 0 0% 0%
20220426 15.47 15.8 14.41 14.63 -4.75% -2.79% 0% 7648 0.1151 59.66 15.05 0% 0 0% 0 0% 0 0% 0%
20220425 16.91 16.91 15.32 15.36 -9.49% -3.94% 0% 12179 0.1947 102.37 15.99 0% 0 0% 0 0% 0 0% 0%
20220422 16.9 17.1 16.5 16.97 -0.18% 1.13% 0% 8553 0.1435 78.85 16.78 0% 0 0% 0 0% 0 0% 0%
20220421 17.86 18.09 16.91 17 -4.49% -3.02% 0% 14088 0.2469 135.93 17.53 0% 0 0% 0 0% 0 0% 0%
20220420 17.52 18.52 17.52 17.8 2.77% -1.17% 0% 18242 0.3285 181.89 18.01 0% 0 0% 0 0% 0 0% 0%
20220419 17.05 17.35 17.05 17.32 1.05% 0.64% 0% 3429 0.059 36.38 17.21 0% 0 0% 0 0% 0 0% 0%
20220418 16.81 17.17 16.5 17.14 1.18% 1.24% 0% 4431 0.075 42.68 16.93 0% 0 0% 0 0% 0 0% 0%
20220415 17.1 17.21 16.81 16.94 -1.85% -0.12% 0% 4901 0.0831 42.53 16.96 0% 0 0% 0 0% 0 0% 0%
20220414 17.01 17.31 17 17.26 1.47% 0.35% 0% 5145 0.0885 40.08 17.2 0% 0 0% 0 0% 0 0% 0%
20220413 17.36 17.36 16.86 17.01 -1.51% -0.29% 0% 4402 0.0751 27.02 17.06 0% 0 0% 0 0% 0 0% 0%
20220412 17 17.34 16.79 17.27 1.53% 1.29% 0% 4704 0.0802 26.82 17.05 0% 0 0% 0 0% 0 0% 0%
20220411 17.55 17.62 16.92 17.01 -3.08% -1.33% 0% 6524 0.1125 38.01 17.24 0% 0 0% 0 0% 0 0% 0%
20220408 17.93 17.93 17.45 17.55 -1.68% -0.23% 0% 6150 0.1082 38.09 17.59 0% 0 0% 0 0% 0 0% 0%
20220407 18.35 18.35 17.81 17.85 -1.98% -0.78% 0% 7287 0.1311 47.83 17.99 0% 0 0% 0 0% 0 0% 0%
20220401 18.36 18.36 17.93 18.03 -1.9% -0.28% 0% 8167 0.1477 56.84 18.08 0% 0 0% 0 0% 0 0% 0%
20220331 18.66 18.66 18.28 18.38 -1.5% -0.33% 0% 10555 0.1946 77.19 18.44 0% 0 0% 0 0% 0 0% 0%
20220330 18.75 18.92 18.36 18.66 -0.43% 0.59% 0% 14615 0.2711 109.45 18.55 0% 0 0% 0 0% 0 0% 0%
20220329 18.74 18.78 18.28 18.74 -0.32% 0.92% 0% 18276 0.3393 143.22 18.57 0% 0 0% 0 0% 0 0% 0%
20220328 19.83 19.83 18.26 18.8 -3.49% 0.7% 0% 35830 0.669 306.67 18.67 0% 0 0% 0 0% 0 0% 0%
20220325 17.82 19.48 17.82 19.48 9.99% 1.35% 0% 15289 0.2938 175.91 19.22 0% 0 0% 0 0% 0 0% 0%
20220324 17.7 17.91 17.51 17.71 -0.78% -0.28% 0% 5311 0.0943 61.22 17.76 0% 0 0% 0 0% 0 0% 0%
20220323 17.99 18.07 17.82 17.85 -0.17% -0.28% 0% 4006 0.0717 40.93 17.9 0% 0 0% 0 0% 0 0% 0%
20220322 18.18 18.18 17.75 17.88 -0.67% 0% 0% 4624 0.0827 40.12 17.88 0% 0 0% 0 0% 0 0% 0%
20220321 17.87 18.06 17.77 18 0.95% 0.22% 0% 6085 0.1093 49.26 17.96 0% 0 0% 0 0% 0 0% 0%
20220318 17.7 17.88 17.52 17.83 0.91% 0.22% 0% 5357 0.0953 42.65 17.79 0% 0 0% 0 0% 0 0% 0%
20220317 17.59 17.97 17.4 17.67 2.02% -0.06% 0% 8489 0.1501 66.62 17.68 0% 0 0% 0 0% 0 0% 0%
20220316 17.23 17.44 16.54 17.32 1.88% 1.58% 0% 8909 0.1519 68.89 17.05 0% 0 0% 0 0% 0 0% 0%
20220315 18.11 18.11 17 17 -6.13% -2.86% 0% 7693 0.1346 63.01 17.5 0% 0 0% 0 0% 0 0% 0%
20220311 18.14 18.5 17.71 18.47 1.15% 2.1% 0% 7054 0.1276 61.79 18.09 0% 0 0% 0 0% 0 0% 0%
20220310 18.13 18.6 18.13 18.26 2.18% -0.49% 0% 7140 0.131 64.63 18.35 0% 0 0% 0 0% 0 0% 0%
20220309 18.76 18.93 17.01 17.87 -4.54% 0.11% 0% 12699 0.2267 105.6 17.85 0% 0 0% 0 0% 0 0% 0%
20220308 19.69 19.69 18.56 18.72 -4.44% -1.47% 0% 12225 0.2323 113.46 19 0% 0 0% 0 0% 0 0% 0%
20220307 19.85 19.9 19.54 19.59 -1.46% -0.61% 0% 5911 0.1165 64.53 19.71 0% 0 0% 0 0% 0 0% 0%
20220304 20.09 20.18 19.79 19.88 -1.49% -0.4% 0% 6287 0.1255 76.37 19.96 0% 0 0% 0 0% 0 0% 0%
20220303 20.11 20.25 20.03 20.18 0.5% 0.1% 0% 5312 0.1071 65.41 20.16 0% 0 0% 0 0% 0 0% 0%
20220302 20.1 20.26 19.95 20.08 -0.3% 0% 0% 6067 0.1218 75.12 20.08 0% 0 0% 0 0% 0 0% 0%
20220301 20.11 20.25 19.92 20.14 0.15% 0.4% 0% 4999 0.1003 61.01 20.06 0% 0 0% 0 0% 0 0% 0%
20220228 20.26 20.33 19.85 20.11 -0.74% 0.35% 0% 4641 0.093 57.93 20.04 0% 0 0% 0 0% 0 0% 0%
20220225 20.15 20.55 20.15 20.26 0.55% -0.49% 0% 6213 0.1265 80.62 20.36 0% 0 0% 0 0% 0 0% 0%
20220224 20.47 20.83 19.92 20.15 -1.8% -1.13% 0% 14257 0.2906 185.29 20.38 0% 0 0% 0 0% 0 0% 0%
20220223 19.93 20.59 19.81 20.52 2.6% 0.59% 0% 10407 0.2123 158.35 20.4 0% 0 0% 0 0% 0 0% 0%
20220222 20.3 20.32 19.98 20 -1.86% -0.35% 0% 6810 0.1367 112.39 20.07 0% 0 0% 0 0% 0 0% 0%
20220221 20.27 20.49 20.2 20.38 0.3% 0% 0% 4955 0.101 60.41 20.38 0% 0 0% 0 0% 0 0% 0%
20220218 20.09 20.47 20 20.32 0.69% 0.4% 0% 6318 0.1279 59.09 20.24 0% 0 0% 0 0% 0 0% 0%
20220217 20.17 20.34 20.01 20.18 -0.39% -0.1% 0% 4753 0.096 38.55 20.2 0% 0 0% 0 0% 0 0% 0%
20220216 19.85 20.39 19.85 20.26 2.07% 0.25% 0% 7214 0.1458 47.83 20.21 0% 0 0% 0 0% 0 0% 0%
20220215 19.76 19.95 19.63 19.85 0.46% 0.3% 0% 3289 0.0651 18.45 19.79 0% 0 0% 0 0% 0 0% 0%
20220214 19.68 20 19.53 19.76 0.51% -0.3% 0% 3033 0.0601 13.33 19.82 0% 0 0% 0 0% 0 0% 0%
20220211 20.08 20.08 19.62 19.66 -2.04% -0.81% 0% 5622 0.1114 21.04 19.82 0% 0 0% 0 0% 0 0% 0%
20220210 20.17 20.25 19.95 20.07 -0.5% 0.15% 0% 4006 0.0803 13.74 20.04 0% 0 0% 0 0% 0 0% 0%
20220209 20.1 20.25 20 20.17 0.4% 0.05% 0% 4176 0.0842 12.97 20.16 0% 0 0% 0 0% 0 0% 0%
20211203 23.67 23.77 22.96 23.07 -2.49% -0.47% 0% 24811 0.5752 75.53 23.18 0% 0 0% 0 0% 0 0% 0%
20211202 23.55 24.15 23.35 23.66 0.13% -0.34% 0% 22569 0.5357 68.38 23.74 0% 0 0% 0 0% 0 0% 0%
20211201 23.5 23.76 23.22 23.63 0.34% 0.13% 0% 14140 0.3337 42.08 23.6 0% 0 0% 0 0% 0 0% 0%
20211130 23.89 24.2 23.34 23.55 -1.42% -0.93% 0% 26668 0.6339 81.49 23.77 0% 0 0% 0 0% 0 0% 0%
20211129 23.92 24 23.51 23.89 -1.89% 0.38% 0% 25570 0.6086 79.85 23.8 0% 0 0% 0 0% 0 0% 0%
20211126 23.74 24.45 23.6 24.35 3.35% 0.54% 0% 41871 1.0141 134.59 24.22 0% 0 0% 0 0% 0 0% 0%
20211125 24.05 24.58 23.47 23.56 -1.83% -2% 0% 33474 0.8047 116.39 24.04 0% 0 0% 0 0% 0 0% 0%
20211124 23.83 24.21 23.6 24 0.38% 0.25% 0% 24139 0.578 86.72 23.94 0% 0 0% 0 0% 0 0% 0%
20211123 23.71 24.17 23.66 23.91 -1.08% 0% 0% 29104 0.6959 101.28 23.91 0% 0 0% 0 0% 0 0% 0%
20211122 23.28 24.3 23.28 24.17 4% 0.79% 0% 49796 1.1941 160.12 23.98 0% 0 0% 0 0% 0 0% 0%
20211119 22.78 23.28 22.44 23.24 1.97% 1.22% 0% 35232 0.8088 110.66 22.96 0% 0 0% 0 0% 0 0% 0%
20211118 22.55 23.33 22.4 22.79 1.02% -0.87% 0% 29257 0.6727 92.19 22.99 0% 0 0% 0 0% 0 0% 0%
20211117 22.25 22.6 22.17 22.56 1.08% 0.4% 0% 12139 0.2728 40.22 22.47 0% 0 0% 0 0% 0 0% 0%
20211116 22.94 23.03 22.31 22.32 -2.7% -1.24% 0% 19356 0.4374 65.73 22.6 0% 0 0% 0 0% 0 0% 0%
20211115 22.71 23.1 22.44 22.94 1.06% 0.48% 0% 22024 0.5027 78.36 22.83 0% 0 0% 0 0% 0 0% 0%
20211112 22.61 22.85 22.35 22.7 0% 0.18% 0% 17677 0.4006 65.31 22.66 0% 0 0% 0 0% 0 0% 0%
20211111 22.8 23.07 22.58 22.7 -0.44% -0.26% 0% 25350 0.5769 97.63 22.76 0% 0 0% 0 0% 0 0% 0%
20211110 23.46 23.55 22.66 22.8 -2.81% -0.74% 0% 38383 0.8815 157.22 22.97 0% 0 0% 0 0% 0 0% 0%
20211109 22.75 23.46 22.27 23.46 2.76% 2% 0% 57241 1.3168 263.64 23 0% 0 0% 0 0% 0 0% 0%
20211108 22 22.97 21.65 22.83 4.15% 0.84% 0% 46340 1.0492 263.32 22.64 0% 0 0% 0 0% 0 0% 0%
20211105 20.89 22.39 20.85 21.92 4.63% 0.69% 0% 35343 0.7694 225.97 21.77 0% 0 0% 0 0% 0 0% 0%
20211104 20.85 21.09 20.8 20.95 0.48% 0.24% 0% 8245 0.1723 60.52 20.9 0% 0 0% 0 0% 0 0% 0%
20211103 21 21 20.74 20.85 -0.48% 0.19% 0% 8173 0.1701 57.89 20.81 0% 0 0% 0 0% 0 0% 0%
20211102 21.3 21.32 20.65 20.95 -1.64% -0.24% 0% 12438 0.2612 86.28 21 0% 0 0% 0 0% 0 0% 0%
20211101 20.91 21.39 20.61 21.3 1.91% 0.19% 0% 12064 0.2565 83.57 21.26 0% 0 0% 0 0% 0 0% 0%
20211029 20.68 20.9 20.56 20.9 1.16% 0.67% 0% 9668 0.2007 64.55 20.76 0% 0 0% 0 0% 0 0% 0%
20211028 21.22 21.22 20.64 20.66 -2.82% -0.77% 0% 13828 0.2879 86.41 20.82 0% 0 0% 0 0% 0 0% 0%
20211027 21.5 21.91 21.16 21.26 -1.85% -0.7% 0% 11864 0.254 70.87 21.41 0% 0 0% 0 0% 0 0% 0%
20211026 22.09 22.09 21.65 21.66 -1.86% -0.46% 0% 13972 0.304 79.7 21.76 0% 0 0% 0 0% 0 0% 0%
20211025 21.5 22.5 21.36 22.07 1.38% 1.61% 0% 21424 0.4654 120.89 21.72 0% 0 0% 0 0% 0 0% 0%
20211022 21.81 21.84 21.5 21.77 0.6% 0.51% 0% 11327 0.2453 65.65 21.66 0% 0 0% 0 0% 0 0% 0%
20211021 21.8 21.89 21.55 21.64 -1.05% -0.32% 0% 12271 0.2664 67.83 21.71 0% 0 0% 0 0% 0 0% 0%
20211020 22.25 22.29 21.74 21.87 -1.4% 0.05% 0% 11832 0.2587 65.92 21.86 0% 0 0% 0 0% 0 0% 0%
20211019 21.98 22.19 21.82 22.18 0.82% 0.59% 0% 13937 0.3073 75.86 22.05 0% 0 0% 0 0% 0 0% 0%
20211018 21.7 22.06 21.59 22 1.24% 0.82% 0% 13496 0.2945 71.44 21.82 0% 0 0% 0 0% 0 0% 0%
20211015 22.3 22.36 21.62 21.73 -2.07% -0.46% 0% 18533 0.4045 91.29 21.83 0% 0 0% 0 0% 0 0% 0%
20211014 22.3 22.32 21.93 22.19 -2.42% 0.32% 0% 24378 0.5393 113.82 22.12 0% 0 0% 0 0% 0 0% 0%
20211013 22.04 22.79 21.86 22.74 3.22% 1.16% 0% 21655 0.4867 101.16 22.48 0% 0 0% 0 0% 0 0% 0%
20211012 22.31 22.31 21.71 22.03 -1.56% 0.64% 0% 15258 0.334 66 21.89 0% 0 0% 0 0% 0 0% 0%
20211011 22.46 22.6 21.95 22.38 0.49% 0.58% 0% 16209 0.3607 64.51 22.25 0% 0 0% 0 0% 0 0% 0%
20211008 21.6 22.33 21.6 22.27 3.77% 1.14% 0% 18950 0.4173 65.63 22.02 0% 0 0% 0 0% 0 0% 0%
20210930 20.98 21.48 20.98 21.46 2.34% 0.61% 0% 12123 0.2586 39.42 21.33 0% 0 0% 0 0% 0 0% 0%
20210929 21.6 21.62 20.88 20.97 -3.14% -1.04% 0% 17367 0.368 50.34 21.19 0% 0 0% 0 0% 0 0% 0%
20210928 21.29 21.92 21.24 21.65 1.64% 0.28% 0% 16261 0.3511 44.05 21.59 0% 0 0% 0 0% 0 0% 0%
20210927 22.22 22.32 21.09 21.3 -3.97% -1.11% 0% 26036 0.5609 62.15 21.54 0% 0 0% 0 0% 0 0% 0%
20210924 23.07 23.11 22.1 22.18 -3.82% -1.42% 0% 28685 0.6455 60.25 22.5 0% 0 0% 0 0% 0 0% 0%
20210923 23.25 23.61 23.01 23.06 -1.37% -0.52% 0% 22149 0.5134 46.49 23.18 0% 0 0% 0 0% 0 0% 0%
20210922 23 23.64 22.33 23.38 0.82% 1.78% 0% 31811 0.7306 64.28 22.97 0% 0 0% 0 0% 0 0% 0%
20210917 23.98 24.15 23.01 23.19 -4.17% -1.15% 0% 36022 0.8452 72.21 23.46 0% 0 0% 0 0% 0 0% 0%
20210916 23.74 24.62 23.74 24.2 1.04% -0.66% 0% 44772 1.0905 95.85 24.36 0% 0 0% 0 0% 0 0% 0%
20210915 23.57 23.97 23.33 23.95 1.4% 0.71% 0% 25831 0.6143 55.77 23.78 0% 0 0% 0 0% 0 0% 0%
20210914 24.4 24.4 23.55 23.62 -2.88% -0.59% 0% 41476 0.9856 89.07 23.76 0% 0 0% 0 0% 0 0% 0%
20210913 24.7 25.2 24.1 24.32 -2.33% -0.57% 0% 41703 1.0202 92.87 24.46 0% 0 0% 0 0% 0 0% 0%
20210910 25.03 25.35 24.51 24.9 -1.78% 0.44% 0% 56302 1.396 127.99 24.79 0% 0 0% 0 0% 0 0% 0%
20210909 24.16 25.47 23.92 25.35 4.58% 1.52% 0% 89737 2.2409 203.49 24.97 0% 0 0% 0 0% 0 0% 0%
20210908 23.88 24.31 23.71 24.24 0.92% 0.58% 0% 41903 1.01 105.85 24.1 0% 0 0% 0 0% 0 0% 0%
20210907 24 24.22 23.72 24.02 0.21% 0.08% 0% 37677 0.9042 96.56 24 0% 0 0% 0 0% 0 0% 0%
20210906 24.18 24.28 23.39 23.97 -0.87% 0.97% 0% 44608 1.0591 103.96 23.74 0% 0 0% 0 0% 0 0% 0%
20210729 20.9 21.32 20.74 20.9 1.01% -0.52% 0% 23572 0.4952 45.65 21.01 0% 0 0% 0 0% 0 0% 0%
20210728 21.76 21.96 20.52 20.69 -4.96% -1.52% 0% 34279 0.7203 54.54 21.01 0% 0 0% 0 0% 0 0% 0%
20210727 22.24 22.45 21.69 21.77 -1.8% -1.76% 0% 28382 0.6289 43.22 22.16 0% 0 0% 0 0% 0 0% 0%
20210726 22.9 22.9 22.05 22.17 -3.94% -0.98% 0% 37734 0.8449 55.12 22.39 0% 0 0% 0 0% 0 0% 0%
20210723 23.65 23.78 23.03 23.08 -3.31% -1.03% 0% 38301 0.8931 55.62 23.32 0% 0 0% 0 0% 0 0% 0%
20210722 23.18 24.35 22.86 23.87 3.02% 1.23% 0% 61184 1.4429 87.39 23.58 0% 0 0% 0 0% 0 0% 0%
20210721 23.3 23.51 23.11 23.17 -0.6% -0.22% 0% 32178 0.7472 43.03 23.22 0% 0 0% 0 0% 0 0% 0%
20210720 23.04 23.58 22.88 23.31 1.17% 0.47% 0% 36118 0.8378 44.89 23.2 0% 0 0% 0 0% 0 0% 0%
20210719 24.43 24.43 22.8 23.04 -5.81% -0.9% 0% 72639 1.6891 81.9 23.25 0% 0 0% 0 0% 0 0% 0%
20210716 24.78 25 24.28 24.46 -3.7% -0.49% 0% 68153 1.675 75.26 24.58 0% 0 0% 0 0% 0 0% 0%
20210715 25 26.9 24.95 25.4 0% -2.19% 0% 107751 2.7987 111.4 25.97 0% 0 0% 0 0% 0 0% 0%
20210714 24.26 25.4 24.04 25.4 5.18% 2.42% 0% 82692 2.0504 72.89 24.8 0% 0 0% 0 0% 0 0% 0%
20210713 24.61 24.61 24.03 24.15 -2.62% -0.12% 0% 56461 1.365 42.72 24.18 0% 0 0% 0 0% 0 0% 0%
20210712 24.64 25.5 24.5 24.8 0.73% -0.92% 0% 63078 1.5791 51.49 25.03 0% 0 0% 0 0% 0 0% 0%
20210709 24.26 24.87 23.92 24.62 1.19% 0.2% 0% 53166 1.3062 44.78 24.57 0% 0 0% 0 0% 0 0% 0%
20210708 25.41 25.43 24.31 24.33 -4.92% -1.97% 0% 91403 2.2687 81.18 24.82 0% 0 0% 0 0% 0 0% 0%
20210707 25 25.69 24.76 25.59 -1.99% 0.91% 0% 77053 1.9543 75.68 25.36 0% 0 0% 0 0% 0 0% 0%
20210706 25.6 26.58 25.25 26.11 2.96% 1.08% 0% 105578 2.7272 113.91 25.83 0% 0 0% 0 0% 0 0% 0%
20210705 25.63 26.24 24.9 25.36 -5.44% -0.43% 0% 127836 3.2564 137.61 25.47 0% 0 0% 0 0% 0 0% 0%
20210702 27 28.28 26.82 26.82 -10% -1.03% 0% 164994 4.4714 195.97 27.1 0% 0 0% 0 0% 0 0% 0%
20210701 32.3 32.3 29.8 29.8 -10% -2.36% 0% 189860 5.7945 293.89 30.52 0% 0 0% 0 0% 0 0% 0%
20210630 33.11 33.11 30.72 33.11 10% 0.95% 0% 176901 5.8022 430.84 32.8 0% 0 0% 0 0% 0 0% 0%
20210629 30.1 30.1 30.1 30.1 10.01% -0.03% 0% 2687 0.0809 17.6 30.11 0% 0 0% 0 0% 0 0% 0%
20210628 27.36 27.36 27.36 27.36 10.01% 0% 0% 859 0.0235 4.04 27.36 0% 0 0% 0 0% 0 0% 0%
20210625 24.87 24.87 24.87 24.87 10% -0.04% 0% 1029 0.0256 3.16 24.88 0% 0 0% 0 0% 0 0% 0%
20210624 22.61 22.61 22.61 22.61 10.02% -0.04% 0% 451 0.0102 0.83 22.62 0% 0 0% 0 0% 0 0% 0%
20210623 17.12 20.55 17.12 20.55 44.01% 0.34% 0% 2031 0.0416 1.66 20.48 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