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. 重庆板块
  3. 001210
    4. 返回上一页 刷新
股票代码（例：sz001210）       402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 20.6 20.82 20.54 20.68 0.78% -0.1% 0% 7844 0.1624 94.72 20.7 0% 0 0% 0 0% 0 0% 0%
20230927 20.3 20.59 20.21 20.52 1.18% 0.15% 0% 7727 0.1583 94.06 20.49 0% 0 0% 0 0% 0 0% 0%
20230926 20.48 20.61 20.28 20.28 -1.46% -0.69% 0% 7638 0.156 93.31 20.42 0% 0 0% 0 0% 0 0% 0%
20230925 20.72 20.75 20.41 20.58 -0.63% 0.1% 0% 5419 0.1114 68.67 20.56 0% 0 0% 0 0% 0 0% 0%
20230922 20.28 20.76 20.18 20.71 2.02% 0.88% 0% 8101 0.1663 100.11 20.53 0% 0 0% 0 0% 0 0% 0%
20230921 20.6 20.7 20.3 20.3 -1.46% -0.73% 0% 6551 0.134 82.41 20.45 0% 0 0% 0 0% 0 0% 0%
20230920 20.71 20.9 20.6 20.6 -0.58% -0.68% 0% 5410 0.1122 68.19 20.74 0% 0 0% 0 0% 0 0% 0%
20230919 20.8 21 20.7 20.72 -0.62% -0.29% 0% 4961 0.1031 59.23 20.78 0% 0 0% 0 0% 0 0% 0%
20230918 20.7 20.97 20.41 20.85 0.77% 0.24% 0% 8650 0.1799 99.12 20.8 0% 0 0% 0 0% 0 0% 0%
20230915 21.05 21.06 20.62 20.69 -1.15% -0.34% 0% 6656 0.1382 75.87 20.76 0% 0 0% 0 0% 0 0% 0%
20230914 21.06 21.1 20.8 20.93 -0.52% -0.14% 0% 6547 0.1372 73.79 20.96 0% 0 0% 0 0% 0 0% 0%
20230913 21.01 21.14 20.84 21.04 -0.05% 0.38% 0% 6832 0.1432 76.37 20.96 0% 0 0% 0 0% 0 0% 0%
20230912 21.1 21.26 20.95 21.05 -0.19% -0.05% 0% 4887 0.1029 52.18 21.06 0% 0 0% 0 0% 0 0% 0%
20230911 20.95 21.19 20.79 21.09 0.67% 0.24% 0% 7299 0.1536 70.63 21.04 0% 0 0% 0 0% 0 0% 0%
20230908 20.88 21.18 20.88 20.95 0% -0.43% 0% 6337 0.1333 57.42 21.04 0% 0 0% 0 0% 0 0% 0%
20230907 21.27 21.45 20.94 20.95 -1.5% -0.76% 0% 7376 0.1557 64.62 21.11 0% 0 0% 0 0% 0 0% 0%
20230906 20.99 21.34 20.97 21.27 0.85% 0.28% 0% 9912 0.2102 87.19 21.21 0% 0 0% 0 0% 0 0% 0%
20230905 20.98 21.12 20.9 21.09 0.57% 0.33% 0% 7924 0.1666 70.59 21.02 0% 0 0% 0 0% 0 0% 0%
20230904 20.84 20.97 20.73 20.97 1.16% 0.38% 0% 7115 0.1486 59.45 20.89 0% 0 0% 0 0% 0 0% 0%
20230901 20.76 20.86 20.55 20.73 -0.14% 0.24% 0% 7888 0.1631 55.39 20.68 0% 0 0% 0 0% 0 0% 0%
20230831 20.85 20.99 20.65 20.76 -0.86% 0.1% 0% 6716 0.1393 43.33 20.74 0% 0 0% 0 0% 0 0% 0%
20230830 20.85 21.19 20.77 20.94 0.14% -0.29% 0% 9962 0.2092 62.88 21 0% 0 0% 0 0% 0 0% 0%
20230829 20.37 20.92 20.32 20.91 2.85% 0.87% 0% 13808 0.2863 78.82 20.73 0% 0 0% 0 0% 0 0% 0%
20230828 20.99 20.99 20.14 20.33 1.65% -1.02% 0% 13244 0.272 78.89 20.54 0% 0 0% 0 0% 0 0% 0%
20230825 20.4 20.62 19.9 20 -1.91% -1.28% 0% 10856 0.2199 70.09 20.26 0% 0 0% 0 0% 0 0% 0%
20230824 20.51 20.69 20.27 20.39 -0.63% -0.1% 0% 7813 0.1595 48.42 20.41 0% 0 0% 0 0% 0 0% 0%
20230823 20.75 20.92 20.51 20.52 -1.11% -0.92% 0% 8369 0.1733 46.53 20.71 0% 0 0% 0 0% 0 0% 0%
20230822 20.68 20.99 20.35 20.75 0.44% 0.53% 0% 15708 0.3242 85.34 20.64 0% 0 0% 0 0% 0 0% 0%
20230821 21.04 21.42 20.57 20.66 -3.28% -0.67% 0% 30359 0.6314 168.29 20.8 0% 0 0% 0 0% 0 0% 0%
20230818 21.83 21.9 21.34 21.36 -2.86% -1.16% 0% 20280 0.4382 124.2 21.61 0% 0 0% 0 0% 0 0% 0%
20230817 21.65 22 21.34 21.99 1.57% 1.1% 0% 11865 0.2581 75.5 21.75 0% 0 0% 0 0% 0 0% 0%
20230816 21.5 21.78 21.43 21.65 0.14% 0% 0% 8361 0.181 51.76 21.65 0% 0 0% 0 0% 0 0% 0%
20230815 21.56 21.74 21.5 21.62 0.28% -0.05% 0% 8365 0.1809 46.7 21.63 0% 0 0% 0 0% 0 0% 0%
20230814 21.68 21.8 21.36 21.56 -1.28% 0.09% 0% 13702 0.2952 65.49 21.54 0% 0 0% 0 0% 0 0% 0%
20230811 22.38 22.39 21.79 21.84 -2.5% -0.95% 0% 17396 0.3836 75.79 22.05 0% 0 0% 0 0% 0 0% 0%
20230810 21.75 22.42 21.7 22.4 2.99% 0.81% 0% 26840 0.5964 96.55 22.22 0% 0 0% 0 0% 0 0% 0%
20230809 21.99 22 21.66 21.75 -1.09% -0.32% 0% 11363 0.2479 36.04 21.82 0% 0 0% 0 0% 0 0% 0%
20230808 22.03 22.15 21.83 21.99 -0.18% 0.09% 0% 13142 0.2887 38.95 21.97 0% 0 0% 0 0% 0 0% 0%
20230807 22.09 22.29 21.85 22.03 -0.9% 0% 0% 18114 0.399 43.54 22.03 0% 0 0% 0 0% 0 0% 0%
20230804 22.23 22.43 22.21 22.23 -0.18% -0.22% 0% 14083 0.3137 27.27 22.28 0% 0 0% 0 0% 0 0% 0%
20230803 22.21 22.45 22.13 22.27 -0.36% 0.04% 0% 14839 0.3303 26.11 22.26 0% 0 0% 0 0% 0 0% 0%
20230802 22.52 22.78 22.3 22.35 -1.72% -0.27% 0% 23563 0.5281 39.13 22.41 0% 0 0% 0 0% 0 0% 0%
20230801 22.55 22.89 22.2 22.74 0.84% 0.49% 0% 34873 0.7892 55.55 22.63 0% 0 0% 0 0% 0 0% 0%
20230731 22.5 22.65 22.12 22.55 0.13% 0.67% 0% 36150 0.8099 55.98 22.4 0% 0 0% 0 0% 0 0% 0%
20230728 23.33 23.44 22.36 22.52 -3.47% -0.44% 0% 39321 0.8896 60.02 22.62 0% 0 0% 0 0% 0 0% 0%
20230727 24.2 24.21 23.17 23.33 -3.44% -1.02% 0% 50420 1.1885 74.65 23.57 0% 0 0% 0 0% 0 0% 0%
20230726 24.49 24.87 24.04 24.16 -2.66% -0.86% 0% 57192 1.3937 81.93 24.37 0% 0 0% 0 0% 0 0% 0%
20230725 24.88 25.25 24.25 24.82 1.14% 0.45% 0% 82022 2.0266 124.54 24.71 0% 0 0% 0 0% 0 0% 0%
20230724 25.55 25.81 24.13 24.54 -1.37% -0.24% 0% 111296 2.7381 183.01 24.6 0% 0 0% 0 0% 0 0% 0%
20230721 22.64 24.88 22.64 24.88 9.99% 0.93% 0% 57627 1.4203 112.02 24.65 0% 0 0% 0 0% 0 0% 0%
20230720 23.67 23.99 22.5 22.62 -5.28% -1.52% 0% 48471 1.1133 95.38 22.97 0% 0 0% 0 0% 0 0% 0%
20230719 22.88 25.4 22.88 23.88 3.29% -0.33% 0% 52296 1.253 115.23 23.96 0% 0 0% 0 0% 0 0% 0%
20230718 22.88 24.45 22.59 23.12 2.17% -0.17% 0% 45843 1.0616 104.8 23.16 0% 0 0% 0 0% 0 0% 0%
20230717 23.38 23.41 22.12 22.63 -4.96% 0.4% 0% 51954 1.1712 125.15 22.54 0% 0 0% 0 0% 0 0% 0%
20230714 25 25 23.3 23.81 -2.86% -0.33% 0% 84820 2.0266 234.53 23.89 0% 0 0% 0 0% 0 0% 0%
20230713 23.12 25.55 22.96 24.51 5.51% -2.12% 0% 91418 2.2892 324.93 25.04 0% 0 0% 0 0% 0 0% 0%
20230712 23.51 23.71 22.9 23.23 -1.98% 0% 0% 28749 0.6677 99.33 23.23 0% 0 0% 0 0% 0 0% 0%
20230711 23.24 23.98 22.98 23.7 2.07% 0.13% 0% 30284 0.7168 139.8 23.67 0% 0 0% 0 0% 0 0% 0%
20230710 23.38 23.84 22.88 23.22 0.83% 0.13% 0% 19650 0.4556 71.81 23.19 0% 0 0% 0 0% 0 0% 0%
20230707 22.73 23.24 22.73 23.03 0.79% -0.17% 0% 19379 0.447 67.97 23.07 0% 0 0% 0 0% 0 0% 0%
20230706 22.81 23.3 22.53 22.85 0.18% 0.13% 0% 15755 0.3595 67.21 22.82 0% 0 0% 0 0% 0 0% 0%
20230705 22.8 23.1 22.5 22.81 1.29% -0.13% 0% 21134 0.4826 72.83 22.84 0% 0 0% 0 0% 0 0% 0%
20230704 22.47 22.62 22.28 22.52 0.18% 0.04% 0% 10158 0.2287 43.47 22.51 0% 0 0% 0 0% 0 0% 0%
20230703 22.47 22.75 22.27 22.48 0.09% -0.13% 0% 15303 0.3444 66.74 22.51 0% 0 0% 0 0% 0 0% 0%
20230630 22.37 22.74 22.3 22.46 0% 0.13% 0% 14187 0.3182 63.7 22.43 0% 0 0% 0 0% 0 0% 0%
20230629 22.26 22.59 22.06 22.46 -0.22% 0.09% 0% 16353 0.3669 75.72 22.44 0% 0 0% 0 0% 0 0% 0%
20230628 22.14 22.65 22.01 22.51 1.44% 0.36% 0% 23038 0.5167 111.25 22.43 0% 0 0% 0 0% 0 0% 0%
20230627 22.36 22.49 21.63 22.19 -2.07% 0.77% 0% 23112 0.509 113.5 22.02 0% 0 0% 0 0% 0 0% 0%
20230626 21.35 22.67 21.35 22.66 3.38% 1.34% 0% 31496 0.7042 151.42 22.36 0% 0 0% 0 0% 0 0% 0%
20230621 21.96 22.62 21.74 21.92 -0.54% -0.77% 0% 18496 0.4085 96.21 22.09 0% 0 0% 0 0% 0 0% 0%
20230620 26.57 27.12 26.27 27 0.75% 0.75% 0% 12695 0.3402 81.47 26.8 0% 0 0% 0 0% 0 0% 0%
20230619 26.5 26.86 26.38 26.8 0.98% 0.41% 0% 9265 0.2473 52.56 26.69 0% 0 0% 0 0% 0 0% 0%
20230616 26.8 26.8 26.41 26.54 0.23% 0.04% 0% 7776 0.2063 37.85 26.53 0% 0 0% 0 0% 0 0% 0%
20230615 26.88 26.88 26.27 26.48 -0.53% -0.04% 0% 11663 0.3089 42.38 26.49 0% 0 0% 0 0% 0 0% 0%
20230614 26.61 26.98 26.51 26.62 0.3% -0.41% 0% 11143 0.2978 36.09 26.73 0% 0 0% 0 0% 0 0% 0%
20230613 26.81 27.18 26.48 26.54 -0.93% -0.6% 0% 10036 0.268 31.08 26.7 0% 0 0% 0 0% 0 0% 0%
20230612 26.8 26.97 26.33 26.79 0.11% 0.41% 0% 16297 0.4348 46.4 26.68 0% 0 0% 0 0% 0 0% 0%
20230609 25.6 27.5 25.58 26.76 4.53% 0.6% 0% 28938 0.7698 77.45 26.6 0% 0 0% 0 0% 0 0% 0%
20230608 25.62 25.93 25.56 25.6 -0.19% -0.54% 0% 14995 0.386 38.82 25.74 0% 0 0% 0 0% 0 0% 0%
20230607 25.81 26 25.4 25.65 0.2% -0.27% 0% 17318 0.4455 41.97 25.72 0% 0 0% 0 0% 0 0% 0%
20230606 27.29 27.39 25.52 25.6 -7.65% -1.65% 0% 40402 1.0516 99.89 26.03 0% 0 0% 0 0% 0 0% 0%
20230605 27.61 27.99 27.08 27.72 -0.4% 0.91% 0% 38251 1.0509 107.82 27.47 0% 0 0% 0 0% 0 0% 0%
20230602 29 29 27.7 27.83 -5.5% -1.17% 0% 72965 2.0548 225.16 28.16 0% 0 0% 0 0% 0 0% 0%
20230601 26.9 29.45 26.8 29.45 10.01% 0.89% 0% 44097 1.287 160.94 29.19 0% 0 0% 0 0% 0 0% 0%
20230531 27.73 27.73 26.73 26.77 -4.39% -1% 0% 24403 0.6599 94.47 27.04 0% 0 0% 0 0% 0 0% 0%
20230530 27.3 28.74 26.8 28 1.52% 0.07% 0% 36326 1.0165 170 27.98 0% 0 0% 0 0% 0 0% 0%
20230529 26.7 29.25 26.43 27.58 1.51% -1.29% 0% 35787 0.9998 184.03 27.94 0% 0 0% 0 0% 0 0% 0%
20230526 27.27 27.8 26.33 27.17 -1.45% 1.08% 0% 28386 0.7629 153.31 26.88 0% 0 0% 0 0% 0 0% 0%
20230525 26.57 28.68 26.31 27.57 3.69% -0.29% 0% 37727 1.0432 237.93 27.65 0% 0 0% 0 0% 0 0% 0%
20230524 26.09 26.88 25.96 26.59 0.68% -0.34% 0% 13468 0.3593 99.16 26.68 0% 0 0% 0 0% 0 0% 0%
20230523 26.65 26.78 26.32 26.41 -1.09% -0.38% 0% 10173 0.2697 76.15 26.51 0% 0 0% 0 0% 0 0% 0%
20230522 26.06 26.79 25.97 26.7 2.5% 0.53% 0% 16098 0.4276 110.17 26.56 0% 0 0% 0 0% 0 0% 0%
20230519 25.9 26.25 25.8 26.05 -0.19% 0.15% 0% 6901 0.1795 40.97 26.01 0% 0 0% 0 0% 0 0% 0%
20230518 26.08 26.28 25.93 26.1 0.08% -0.08% 0% 10995 0.2872 65.23 26.12 0% 0 0% 0 0% 0 0% 0%
20230517 26.12 26.42 25.81 26.08 -1.21% 0.04% 0% 13893 0.3622 86.38 26.07 0% 0 0% 0 0% 0 0% 0%
20230516 25.78 26.45 25.52 26.4 1.66% 0.96% 0% 17422 0.4556 117.3 26.15 0% 0 0% 0 0% 0 0% 0%
20230515 25.87 26.55 25.71 25.97 0.7% -0.8% 0% 20052 0.5249 150.57 26.18 0% 0 0% 0 0% 0 0% 0%
20230510 24.81 25.31 24.81 25.18 1.12% 0.16% 0% 6059 0.1523 51.91 25.14 0% 0 0% 0 0% 0 0% 0%
20230509 25.4 25.48 24.8 24.9 -0.4% -1.27% 0% 10961 0.2764 93.31 25.22 0% 0 0% 0 0% 0 0% 0%
20230508 25.37 25.42 25 25 -1.38% -0.44% 0% 9752 0.2449 88.42 25.11 0% 0 0% 0 0% 0 0% 0%
20230505 24.7 25.7 24.69 25.35 1.32% 0.08% 0% 19721 0.4996 194.64 25.33 0% 0 0% 0 0% 0 0% 0%
20230504 24.21 25.46 24.18 25.02 1.42% 0.36% 0% 34776 0.8671 425.32 24.93 0% 0 0% 0 0% 0 0% 0%
20230428 23.69 24.67 23.69 24.67 9.99% 0.78% 0% 8585 0.2102 179.06 24.48 0% 0 0% 0 0% 0 0% 0%
20230427 22.3 22.68 22.1 22.43 0.9% -0.18% 0% 4094 0.092 89.7 22.47 0% 0 0% 0 0% 0 0% 0%
20230426 21.85 22.36 21.6 22.23 1.74% 0.41% 0% 3587 0.0794 79.4 22.14 0% 0 0% 0 0% 0 0% 0%
20230425 22.38 22.38 21.55 21.85 -2.11% -0.05% 0% 3710 0.0811 81.63 21.86 0% 0 0% 0 0% 0 0% 0%
20230424 21.9 22.46 21.54 22.32 1.32% 1.18% 0% 4134 0.0912 88.91 22.06 0% 0 0% 0 0% 0 0% 0%
20230421 22.68 22.68 22 22.03 -1.91% -0.94% 0% 5643 0.1255 125.96 22.24 0% 0 0% 0 0% 0 0% 0%
20230420 22.87 23 22.41 22.46 -1.84% -0.35% 0% 4618 0.1041 112.48 22.54 0% 0 0% 0 0% 0 0% 0%
20230419 23.3 23.3 22.88 22.88 -1.93% -0.52% 0% 3556 0.0818 88.86 23 0% 0 0% 0 0% 0 0% 0%
20230418 23.9 23.9 23.3 23.33 -0.51% -0.55% 0% 3909 0.0917 97 23.46 0% 0 0% 0 0% 0 0% 0%
20230417 23.22 23.45 23.17 23.45 0.99% 0.43% 0% 3302 0.0771 79.35 23.35 0% 0 0% 0 0% 0 0% 0%
20230414 23.78 23.78 23.09 23.22 -0.09% -0.26% 0% 2779 0.0647 66.58 23.28 0% 0 0% 0 0% 0 0% 0%
20230413 23.06 23.43 23.02 23.24 0.26% -0.13% 0% 2802 0.0652 64.21 23.27 0% 0 0% 0 0% 0 0% 0%
20230412 23.02 23.21 22.81 23.18 0.87% 0.56% 0% 3180 0.0733 70.31 23.05 0% 0 0% 0 0% 0 0% 0%
20230411 23.26 23.38 22.83 22.98 -1.37% -0.09% 0% 4822 0.1109 105.48 23 0% 0 0% 0 0% 0 0% 0%
20230410 23.47 23.6 23.12 23.3 -0.72% -0.43% 0% 2590 0.0606 58.77 23.4 0% 0 0% 0 0% 0 0% 0%
20230407 23.27 23.56 23.21 23.47 0.73% 0.26% 0% 2324 0.0544 52.48 23.41 0% 0 0% 0 0% 0 0% 0%
20230406 23.65 23.65 23.01 23.3 -1.52% 0.13% 0% 4319 0.1005 91.16 23.27 0% 0 0% 0 0% 0 0% 0%
20230404 24.08 24.18 23.61 23.66 -1.74% -0.84% 0% 4116 0.0982 88.67 23.86 0% 0 0% 0 0% 0 0% 0%
20230403 23.58 24.1 23.58 24.08 1.18% 0.75% 0% 4754 0.1136 103.42 23.9 0% 0 0% 0 0% 0 0% 0%
20230331 23.6 24.05 23.6 23.8 0.68% -0.08% 0% 3094 0.0737 65.72 23.82 0% 0 0% 0 0% 0 0% 0%
20230330 23.98 23.98 23.57 23.64 -1.42% -0.25% 0% 4185 0.0992 84.37 23.7 0% 0 0% 0 0% 0 0% 0%
20230329 24.25 24.4 23.85 23.98 -1.11% -0.54% 0% 3343 0.0806 68.57 24.11 0% 0 0% 0 0% 0 0% 0%
20230328 24.48 24.57 24.13 24.25 -0.82% -0.21% 0% 3049 0.0741 60.89 24.3 0% 0 0% 0 0% 0 0% 0%
20230327 24.67 24.77 24.22 24.45 -0.89% -0.12% 0% 3546 0.0868 67.86 24.48 0% 0 0% 0 0% 0 0% 0%
20230324 24.7 24.83 24.55 24.67 -0.12% 0.08% 0% 2422 0.0597 46.08 24.65 0% 0 0% 0 0% 0 0% 0%
20230323 24.85 24.85 24.55 24.7 -0.12% 0.2% 0% 4397 0.1084 79.84 24.65 0% 0 0% 0 0% 0 0% 0%
20230322 24.49 24.8 24.47 24.73 1.06% 0.16% 0% 3657 0.0903 63.37 24.69 0% 0 0% 0 0% 0 0% 0%
20230321 24.1 24.48 24.1 24.47 1.54% 0.58% 0% 3276 0.0797 54.41 24.33 0% 0 0% 0 0% 0 0% 0%
20230320 24.36 24.36 23.85 24.1 -0.54% 0.25% 0% 4767 0.1146 70.8 24.04 0% 0 0% 0 0% 0 0% 0%
20230317 24.46 24.6 24.16 24.23 -0.33% -0.25% 0% 4170 0.1013 60.47 24.29 0% 0 0% 0 0% 0 0% 0%
20230316 24.6 24.76 24.25 24.31 -1.54% -0.65% 0% 3515 0.086 46.25 24.47 0% 0 0% 0 0% 0 0% 0%
20230315 25.14 25.17 24.57 24.69 0.65% -0.68% 0% 4481 0.1114 56.14 24.86 0% 0 0% 0 0% 0 0% 0%
20230314 24.75 24.75 24.06 24.53 -0.97% 0.49% 0% 4576 0.1117 53.67 24.41 0% 0 0% 0 0% 0 0% 0%
20230313 24.8 25.16 24.59 24.77 -0.16% 0.04% 0% 3102 0.0768 35.21 24.76 0% 0 0% 0 0% 0 0% 0%
20230310 25.1 25.38 24.73 24.81 -1.35% -1.08% 0% 4697 0.1178 50.16 25.08 0% 0 0% 0 0% 0 0% 0%
20230309 24.89 25.25 24.83 25.15 1.09% 0.56% 0% 3743 0.0936 40.13 25.01 0% 0 0% 0 0% 0 0% 0%
20230308 24.71 24.92 24.7 24.88 0.69% 0.16% 0% 2496 0.062 25.93 24.84 0% 0 0% 0 0% 0 0% 0%
20230307 25.34 25.4 24.68 24.71 -2.64% -0.84% 0% 7242 0.1805 74.42 24.92 0% 0 0% 0 0% 0 0% 0%
20230306 25.3 25.38 25.17 25.38 0.67% 0.48% 0% 3500 0.0884 35.74 25.26 0% 0 0% 0 0% 0 0% 0%
20230303 25.41 25.58 24.98 25.21 -0.75% 0.12% 0% 8765 0.2207 87.51 25.18 0% 0 0% 0 0% 0 0% 0%
20230302 25.68 25.73 25.4 25.4 -0.86% -0.63% 0% 4170 0.1066 40.6 25.56 0% 0 0% 0 0% 0 0% 0%
20230301 25.5 25.66 25.41 25.62 0.63% 0.35% 0% 4923 0.1257 40.99 25.53 0% 0 0% 0 0% 0 0% 0%
20230228 25.29 25.47 25.13 25.46 1.31% 0.59% 0% 4456 0.1128 32.18 25.31 0% 0 0% 0 0% 0 0% 0%
20230227 25.76 25.9 25.06 25.13 -2.45% -1.14% 0% 8417 0.214 55.6 25.42 0% 0 0% 0 0% 0 0% 0%
20230224 26.09 26.14 25.72 25.76 -0.92% -0.54% 0% 5088 0.1318 33.44 25.9 0% 0 0% 0 0% 0 0% 0%
20230223 25.88 26.13 25.72 26 0.46% 0.08% 0% 6436 0.1672 40.25 25.98 0% 0 0% 0 0% 0 0% 0%
20230222 25.97 25.97 25.79 25.88 -0.46% 0.04% 0% 5253 0.1359 31.44 25.87 0% 0 0% 0 0% 0 0% 0%
20230221 25.98 26.08 25.78 26 -0.54% 0.35% 0% 8803 0.2281 50.37 25.91 0% 0 0% 0 0% 0 0% 0%
20230220 25.89 26.15 25.53 26.14 1.48% 1.12% 0% 8272 0.2138 46.13 25.85 0% 0 0% 0 0% 0 0% 0%
20230217 26.32 26.54 25.72 25.76 -2.35% -1.19% 0% 14539 0.379 76.35 26.07 0% 0 0% 0 0% 0 0% 0%
20230216 27.48 27.59 26.25 26.38 -4.07% -2.19% 0% 22452 0.6056 117.88 26.97 0% 0 0% 0 0% 0 0% 0%
20230215 27.98 28.29 27.38 27.5 -1.08% -0.83% 0% 21128 0.5858 112.26 27.73 0% 0 0% 0 0% 0 0% 0%
20230214 27.5 27.8 27.31 27.8 1.13% 0.65% 0% 16083 0.4442 74.27 27.62 0% 0 0% 0 0% 0 0% 0%
20230213 27.36 27.52 27.25 27.49 0.4% 0.22% 0% 10079 0.2765 42.9 27.43 0% 0 0% 0 0% 0 0% 0%
20230210 27.31 27.61 27.12 27.38 -0.4% 0.11% 0% 10793 0.2952 36.88 27.35 0% 0 0% 0 0% 0 0% 0%
20230209 27.39 27.49 27.22 27.49 0.04% 0.48% 0% 12084 0.3306 34.07 27.36 0% 0 0% 0 0% 0 0% 0%
20230208 27.32 27.68 27.15 27.48 0% 0.44% 0% 13443 0.3678 38.13 27.36 0% 0 0% 0 0% 0 0% 0%
20230207 27.6 27.76 27.27 27.48 -0.65% -0.07% 0% 13729 0.3776 39.59 27.5 0% 0 0% 0 0% 0 0% 0%
20230206 27.48 27.79 27.19 27.66 0.91% 0.69% 0% 19625 0.5391 56.88 27.47 0% 0 0% 0 0% 0 0% 0%
20230203 27.73 27.79 27.16 27.41 -1.4% 0.07% 0% 20180 0.5528 57.56 27.39 0% 0 0% 0 0% 0 0% 0%
20230202 27.9 28 27.52 27.8 -1.1% 0.32% 0% 24944 0.6912 71.28 27.71 0% 0 0% 0 0% 0 0% 0%
20230201 27.51 28.2 27.16 28.11 2% 1.19% 0% 47916 1.3312 134.37 27.78 0% 0 0% 0 0% 0 0% 0%
20230131 27.79 27.8 27.31 27.56 -1.92% 0.22% 0% 35529 0.977 107.25 27.5 0% 0 0% 0 0% 0 0% 0%
20230130 28.94 29.58 27.4 28.1 -2.16% 0.46% 0% 66323 1.8553 220.61 27.97 0% 0 0% 0 0% 0 0% 0%
20230120 25.99 28.72 25.99 28.72 10% 2.39% 0% 72323 2.0288 297.94 28.05 0% 0 0% 0 0% 0 0% 0%
20230119 26.04 26.65 25.5 26.11 0.27% -0.5% 0% 9958 0.2613 63.74 26.24 0% 0 0% 0 0% 0 0% 0%
20230118 25.89 26.06 25.66 26.04 0.58% 0.66% 0% 6124 0.1584 28.63 25.87 0% 0 0% 0 0% 0 0% 0%
20230117 25.87 25.98 25.63 25.89 0.08% 0.39% 0% 7498 0.1934 34.52 25.79 0% 0 0% 0 0% 0 0% 0%
20230116 26.7 27.15 25.84 25.87 -3.14% -1.82% 0% 17406 0.4587 78.21 26.35 0% 0 0% 0 0% 0 0% 0%
20230113 26.53 27 26.09 26.71 1.44% 0.19% 0% 20240 0.5395 100.09 26.66 0% 0 0% 0 0% 0 0% 0%
20230112 27.48 28.08 26.13 26.33 -3.62% -3.16% 0% 29449 0.8006 149.88 27.19 0% 0 0% 0 0% 0 0% 0%
20230111 27 27.64 26.7 27.32 1.3% 0.18% 0% 17210 0.4694 89.56 27.27 0% 0 0% 0 0% 0 0% 0%
20230110 26.82 27.2 26.2 26.97 1.2% 0.86% 0% 9614 0.2571 50.3 26.74 0% 0 0% 0 0% 0 0% 0%
20230109 26.8 26.98 26.23 26.65 0.57% 0.23% 0% 8803 0.2341 45.59 26.59 0% 0 0% 0 0% 0 0% 0%
20230106 27.21 27.6 26.46 26.5 -2.18% -2.29% 0% 13768 0.3734 68.36 27.12 0% 0 0% 0 0% 0 0% 0%
20230105 27.01 27.48 26.51 27.09 0.82% -0.29% 0% 16774 0.4558 86.11 27.17 0% 0 0% 0 0% 0 0% 0%
20230104 27.01 27.36 26.53 26.87 -0.37% -0.41% 0% 10889 0.2938 52.74 26.98 0% 0 0% 0 0% 0 0% 0%
20230103 25.69 27.05 25.37 26.97 5.64% 2.04% 0% 22000 0.5814 104.2 26.43 0% 0 0% 0 0% 0 0% 0%
20221230 25.29 26 25.04 25.53 1.75% -0.04% 0% 7883 0.2013 47.67 25.54 0% 0 0% 0 0% 0 0% 0%
20221229 26.35 26.35 24.5 25.09 -4.16% -1.68% 0% 23729 0.6056 106.93 25.52 0% 0 0% 0 0% 0 0% 0%
20221228 26.7 27.5 25.71 26.18 -1.95% -2.97% 0% 30050 0.8106 138.8 26.98 0% 0 0% 0 0% 0 0% 0%
20221227 26.89 27 26.26 26.7 -0.34% 0.23% 0% 15317 0.408 73.54 26.64 0% 0 0% 0 0% 0 0% 0%
20221226 26.6 26.88 26.01 26.79 1.36% 0.9% 0% 11353 0.3014 51.6 26.55 0% 0 0% 0 0% 0 0% 0%
20221223 26.12 27.5 25.8 26.43 0.46% -0.97% 0% 20629 0.5505 94.6 26.69 0% 0 0% 0 0% 0 0% 0%
20221222 27.12 27.2 26.16 26.31 -2.34% -1.31% 0% 8965 0.239 43.7 26.66 0% 0 0% 0 0% 0 0% 0%
20221221 25.8 27.08 25.58 26.94 3.34% 1.78% 0% 22007 0.5826 107.77 26.47 0% 0 0% 0 0% 0 0% 0%
20221220 26.6 26.6 25.59 26.07 -0.27% 0.39% 0% 5961 0.1548 31.86 25.97 0% 0 0% 0 0% 0 0% 0%
20221219 26.56 26.71 26 26.14 -2.46% -0.65% 0% 7757 0.2041 42.96 26.31 0% 0 0% 0 0% 0 0% 0%
20221216 26.66 27.18 26.37 26.8 0% -0.07% 0% 17931 0.4809 100.98 26.82 0% 0 0% 0 0% 0 0% 0%
20221215 26.58 27 26.14 26.8 1.52% 0.26% 0% 23521 0.6287 138.81 26.73 0% 0 0% 0 0% 0 0% 0%
20221214 26.55 26.9 26.02 26.4 0.04% -0.53% 0% 17060 0.4527 126.91 26.54 0% 0 0% 0 0% 0 0% 0%
20221213 25.06 26.57 24.83 26.39 5.6% 1.66% 0% 26864 0.6973 163.69 25.96 0% 0 0% 0 0% 0 0% 0%
20221212 25.33 25.52 24.84 24.99 -2.04% -0.24% 0% 8962 0.2245 54 25.05 0% 0 0% 0 0% 0 0% 0%
20221209 25.38 25.6 25.23 25.51 0% 0.39% 0% 7323 0.1861 38.84 25.41 0% 0 0% 0 0% 0 0% 0%
20221208 25.39 25.78 25.16 25.51 -0.35% 0.43% 0% 8587 0.2181 40.95 25.4 0% 0 0% 0 0% 0 0% 0%
20221207 25.27 26.04 25.11 25.6 0.79% 0.55% 0% 10204 0.2598 50.72 25.46 0% 0 0% 0 0% 0 0% 0%
20221206 25.64 25.69 25.2 25.4 -0.97% 0.2% 0% 8714 0.2209 44.35 25.35 0% 0 0% 0 0% 0 0% 0%
20221205 25.43 25.65 25.1 25.65 0.98% 0.94% 0% 11037 0.2805 57.84 25.41 0% 0 0% 0 0% 0 0% 0%
20221202 25.4 25.55 25.28 25.4 -0.08% 0.04% 0% 10779 0.2737 58.75 25.39 0% 0 0% 0 0% 0 0% 0%
20221201 26.01 26.19 25.4 25.42 -2.64% -0.86% 0% 18902 0.4846 109.89 25.64 0% 0 0% 0 0% 0 0% 0%
20221130 26.6 27.36 26.01 26.11 -1.84% -1.92% 0% 23170 0.6169 153.6 26.62 0% 0 0% 0 0% 0 0% 0%
20221129 26.2 26.6 26.01 26.6 -0.41% 1.1% 0% 25931 0.6823 194.15 26.31 0% 0 0% 0 0% 0 0% 0%
20221128 25.3 27.39 24.99 26.71 3.93% 1.29% 0% 37304 0.9837 331.35 26.37 0% 0 0% 0 0% 0 0% 0%
20221125 24.37 26.79 24.36 25.7 5.46% -0.04% 0% 32027 0.8233 368.01 25.71 0% 0 0% 0 0% 0 0% 0%
20221124 24.16 24.75 24.07 24.37 0.95% -0.12% 0% 4377 0.1068 70.03 24.4 0% 0 0% 0 0% 0 0% 0%
20221123 24.55 24.58 24.12 24.14 -1.27% -0.62% 0% 4841 0.1176 77.69 24.29 0% 0 0% 0 0% 0 0% 0%
20221122 24.63 24.82 24.33 24.45 -1.09% -0.53% 0% 3654 0.0898 59.85 24.58 0% 0 0% 0 0% 0 0% 0%
20221121 24.57 24.79 24.01 24.72 1.44% 0.73% 0% 4842 0.1188 82.26 24.54 0% 0 0% 0 0% 0 0% 0%
20221118 24.67 24.85 24.37 24.37 -1.22% -0.65% 0% 3310 0.0812 57.49 24.53 0% 0 0% 0 0% 0 0% 0%
20221117 24.7 24.76 24.39 24.67 -0.16% 0.41% 0% 3585 0.0881 61.64 24.57 0% 0 0% 0 0% 0 0% 0%
20221116 24.59 24.84 24.5 24.71 0.45% 0.12% 0% 4344 0.1072 75.12 24.68 0% 0 0% 0 0% 0 0% 0%
20221115 24.45 24.64 24.21 24.6 0.82% 0.41% 0% 5417 0.1327 93.24 24.5 0% 0 0% 0 0% 0 0% 0%
20221114 24.28 25.5 24.14 24.4 1.04% -1.25% 0% 10162 0.2511 184.52 24.71 0% 0 0% 0 0% 0 0% 0%
20221111 24.39 24.49 24.07 24.15 0.33% -0.45% 0% 4914 0.1192 102.03 24.26 0% 0 0% 0 0% 0 0% 0%
20221110 24.5 24.53 24.07 24.07 -1.71% -0.58% 0% 4221 0.1022 90.56 24.21 0% 0 0% 0 0% 0 0% 0%
20221109 24.4 24.66 24 24.49 1.74% 0.29% 0% 5279 0.1289 112.79 24.42 0% 0 0% 0 0% 0 0% 0%
20221108 24.11 24.27 23.89 24.07 -0.66% 0% 0% 2435 0.0586 53.81 24.07 0% 0 0% 0 0% 0 0% 0%
20221107 24.1 24.37 23.81 24.23 0.41% 0.37% 0% 4665 0.1126 102.03 24.14 0% 0 0% 0 0% 0 0% 0%
20221104 24.02 24.23 23.87 24.13 1.47% 0.25% 0% 5027 0.121 111.58 24.07 0% 0 0% 0 0% 0 0% 0%
20221103 23.79 24.06 23.45 23.78 -0.08% -0.21% 0% 4037 0.0962 93.26 23.83 0% 0 0% 0 0% 0 0% 0%
20221102 23.41 23.9 23.41 23.8 1.67% 0.42% 0% 4679 0.1109 106.9 23.7 0% 0 0% 0 0% 0 0% 0%
20221101 22.93 23.41 22.82 23.41 2.05% 1.04% 0% 3172 0.0735 72.01 23.17 0% 0 0% 0 0% 0 0% 0%
20221031 22.79 23.09 22.65 22.94 0.61% 0.31% 0% 2680 0.0613 58.63 22.87 0% 0 0% 0 0% 0 0% 0%
20221028 23.54 23.54 22.74 22.8 -3.96% -1.34% 0% 3440 0.0795 73.24 23.11 0% 0 0% 0 0% 0 0% 0%
20221027 23.24 23.85 23.24 23.74 2.11% 0.3% 0% 4939 0.1169 105.04 23.67 0% 0 0% 0 0% 0 0% 0%
20221026 22.99 23.42 22.99 23.25 1.62% -0.04% 0% 2936 0.0683 63.69 23.26 0% 0 0% 0 0% 0 0% 0%
20221025 22.84 23.08 22.43 22.88 0.13% 0.53% 0% 2838 0.0646 58.94 22.76 0% 0 0% 0 0% 0 0% 0%
20221024 23.35 23.61 22.75 22.85 -2.14% -1.42% 0% 3774 0.0875 79.23 23.18 0% 0 0% 0 0% 0 0% 0%
20221021 23.41 23.59 23.23 23.35 -0.21% -0.38% 0% 2496 0.0585 52.35 23.44 0% 0 0% 0 0% 0 0% 0%
20221020 23.47 23.7 23.28 23.4 -0.43% -0.21% 0% 3735 0.0876 74.74 23.45 0% 0 0% 0 0% 0 0% 0%
20221019 23.8 23.96 23.41 23.5 -0.89% -0.8% 0% 3748 0.0888 70.98 23.69 0% 0 0% 0 0% 0 0% 0%
20221018 23.65 24 23.64 23.71 -0.21% -0.5% 0% 3987 0.095 70.72 23.83 0% 0 0% 0 0% 0 0% 0%
20221017 23.5 23.87 23.26 23.76 1.28% 0.34% 0% 3987 0.0944 66.78 23.68 0% 0 0% 0 0% 0 0% 0%
20220720 27.79 27.98 27.21 27.29 -1.52% -0.29% 0% 13498 0.3694 55.93 27.37 0% 0 0% 0 0% 0 0% 0%
20220719 27.91 28.66 27.52 27.71 -1.35% -0.47% 0% 14425 0.4016 56.87 27.84 0% 0 0% 0 0% 0 0% 0%
20220718 27.61 28.9 27.47 28.09 3.46% 0.14% 0% 15663 0.4394 53.73 28.05 0% 0 0% 0 0% 0 0% 0%
20220715 29.05 29.21 27.42 27.7 -5.46% -2.12% 0% 22193 0.6281 64.9 28.3 0% 0 0% 0 0% 0 0% 0%
20220714 29.81 30.32 28.87 29.3 -3.36% -0.31% 0% 24080 0.7076 70.85 29.39 0% 0 0% 0 0% 0 0% 0%
20220713 28.7 31.8 28.41 30.32 4.62% 1.3% 0% 37181 1.1129 118.32 29.93 0% 0 0% 0 0% 0 0% 0%
20220712 28.44 29.38 27.7 28.98 2.19% 1.61% 0% 24413 0.6963 81.93 28.52 0% 0 0% 0 0% 0 0% 0%
20220711 28 29.5 27.75 28.36 0% -0.7% 0% 21492 0.6139 77.29 28.56 0% 0 0% 0 0% 0 0% 0%
20220708 27.52 28.64 27.27 28.36 2.53% 1.5% 0% 25124 0.702 94.11 27.94 0% 0 0% 0 0% 0 0% 0%
20220707 27.9 28.37 27.18 27.66 -1.11% -0.4% 0% 20204 0.5611 81.84 27.77 0% 0 0% 0 0% 0 0% 0%
20220706 28.68 28.73 27.82 27.97 -5.25% -0.71% 0% 28962 0.8158 127.78 28.17 0% 0 0% 0 0% 0 0% 0%
20220705 27.8 30.35 27.21 29.52 2.5% 3.98% 0% 51163 1.4526 255.97 28.39 0% 0 0% 0 0% 0 0% 0%
20220704 28 30.32 27.21 28.8 4.5% 0.81% 0% 64252 1.8355 420.04 28.57 0% 0 0% 0 0% 0 0% 0%
20220701 25.23 27.56 24.96 27.56 10.02% 1.89% 0% 34941 0.9452 363.51 27.05 0% 0 0% 0 0% 0 0% 0%
20220630 24.85 25.46 24.84 25.05 0.76% -0.2% 0% 5103 0.1281 68.97 25.1 0% 0 0% 0 0% 0 0% 0%
20220629 25.48 25.64 24.83 24.86 -2.43% -1.23% 0% 6818 0.1716 89.66 25.17 0% 0 0% 0 0% 0 0% 0%
20220628 25.16 25.5 24.95 25.48 1.27% 0.79% 0% 6222 0.1573 77.11 25.28 0% 0 0% 0 0% 0 0% 0%
20220627 24.97 25.33 24.97 25.16 0.76% -0.08% 0% 4745 0.1195 54.99 25.18 0% 0 0% 0 0% 0 0% 0%
20220624 24.77 25.07 24.72 24.97 0.73% 0.04% 0% 4211 0.1051 41.82 24.96 0% 0 0% 0 0% 0 0% 0%
20220623 24.69 24.88 24.35 24.79 0.32% 0.57% 0% 4596 0.1133 39.44 24.65 0% 0 0% 0 0% 0 0% 0%
20220622 25.31 25.4 24.68 24.71 -2.37% -1.04% 0% 5346 0.1335 40.15 24.97 0% 0 0% 0 0% 0 0% 0%
20220621 25.26 25.65 24.9 25.31 0.8% -0.12% 0% 8366 0.212 61.56 25.34 0% 0 0% 0 0% 0 0% 0%
20220620 24.76 25.16 24.61 25.11 1.5% 0.48% 0% 6862 0.1715 50.96 24.99 0% 0 0% 0 0% 0 0% 0%
20220617 24.8 25.28 24.4 24.74 -0.64% -0.48% 0% 8203 0.2039 60.88 24.86 0% 0 0% 0 0% 0 0% 0%
20220616 24.89 25.61 24.78 24.9 0.04% -0.84% 0% 8575 0.2153 65.98 25.11 0% 0 0% 0 0% 0 0% 0%
20220615 24.14 25.45 24.14 24.89 3.15% -0.12% 0% 14587 0.3635 113.03 24.92 0% 0 0% 0 0% 0 0% 0%
20220614 24.48 24.48 23.55 24.13 -2.94% 0.79% 0% 12380 0.2964 99.57 23.94 0% 0 0% 0 0% 0 0% 0%
20220613 26 26 24.34 24.86 -5.08% -0.72% 0% 19755 0.4946 177.33 25.04 0% 0 0% 0 0% 0 0% 0%
20220610 26.63 26.63 25.26 26.19 -2.6% 0.69% 0% 18764 0.488 202.75 26.01 0% 0 0% 0 0% 0 0% 0%
20220609 25.61 27.11 25.54 26.89 4.22% 1.32% 0% 21431 0.5688 276.41 26.54 0% 0 0% 0 0% 0 0% 0%
20220608 25.58 26.38 25.2 25.8 0.39% 0.12% 0% 10093 0.2601 157.81 25.77 0% 0 0% 0 0% 0 0% 0%
20220607 25.95 26.06 25.39 25.7 -0.7% -0.27% 0% 5449 0.1404 86.69 25.77 0% 0 0% 0 0% 0 0% 0%
20220606 25.36 25.94 25 25.88 2.9% 1.05% 0% 6147 0.1574 96.02 25.61 0% 0 0% 0 0% 0 0% 0%
20220602 25.06 25.38 24.7 25.15 -0.4% 0.52% 0% 5448 0.1363 83.51 25.02 0% 0 0% 0 0% 0 0% 0%
20220601 25.59 25.86 24.91 25.25 -1.02% -0.36% 0% 6500 0.1647 99.58 25.34 0% 0 0% 0 0% 0 0% 0%
20220531 25.41 25.7 25.12 25.51 -0.12% 0.2% 0% 4902 0.1248 68.78 25.46 0% 0 0% 0 0% 0 0% 0%
20220530 26.03 26.03 25.38 25.54 -1.24% -0.2% 0% 4272 0.1093 59.05 25.59 0% 0 0% 0 0% 0 0% 0%
20220527 25.76 26.1 25.6 25.86 -0.15% -0.12% 0% 3971 0.1028 53.11 25.89 0% 0 0% 0 0% 0 0% 0%
20220526 25.95 26.29 25.42 25.9 0.04% 0.47% 0% 4713 0.1215 54.47 25.78 0% 0 0% 0 0% 0 0% 0%
20220525 25.75 25.98 25.4 25.89 1.13% 0.7% 0% 5383 0.1384 57.77 25.71 0% 0 0% 0 0% 0 0% 0%
20220524 26.97 26.99 25.6 25.6 -4.62% -2.48% 0% 7859 0.2063 77.42 26.25 0% 0 0% 0 0% 0 0% 0%
20220523 26.34 26.97 26.34 26.84 1.17% 0.15% 0% 6268 0.168 55.18 26.8 0% 0 0% 0 0% 0 0% 0%
20220520 26.14 26.78 26.14 26.53 1.14% 0.11% 0% 6109 0.1619 45.29 26.5 0% 0 0% 0 0% 0 0% 0%
20220519 26.12 26.45 26.08 26.23 -0.57% 0.08% 0% 6097 0.1598 41.85 26.21 0% 0 0% 0 0% 0 0% 0%
20220518 25.79 26.95 25.66 26.38 2.25% -0.3% 0% 12305 0.3256 81.14 26.46 0% 0 0% 0 0% 0 0% 0%
20220517 25.81 26.08 25.5 25.8 -0.73% 0.39% 0% 6482 0.1666 43 25.7 0% 0 0% 0 0% 0 0% 0%
20220516 26.2 26.56 25.7 25.99 -0.95% 0.08% 0% 7497 0.1947 50.7 25.97 0% 0 0% 0 0% 0 0% 0%
20220513 26.03 26.62 25.68 26.24 2.54% 0.27% 0% 15332 0.4013 104.84 26.17 0% 0 0% 0 0% 0 0% 0%
20220512 25.41 26.53 25.35 25.59 0.51% -1.12% 0% 11537 0.2986 80.19 25.88 0% 0 0% 0 0% 0 0% 0%
20220511 25.67 25.95 25.28 25.46 -0.62% -0.35% 0% 16601 0.4241 110.54 25.55 0% 0 0% 0 0% 0 0% 0%
20220510 24.88 26.38 24.87 25.62 1.79% 0.59% 0% 24053 0.6126 157.57 25.47 0% 0 0% 0 0% 0 0% 0%
20220509 26 27.35 25.16 25.17 -1.95% -3.42% 0% 26601 0.6933 181.52 26.06 0% 0 0% 0 0% 0 0% 0%
20220506 22.75 25.67 22.61 25.67 9.98% 4.78% 0% 16308 0.3995 115.79 24.5 0% 0 0% 0 0% 0 0% 0%
20220505 23 23.92 22.53 23.34 3.6% 0.39% 0% 15044 0.3498 112.8 23.25 0% 0 0% 0 0% 0 0% 0%
20220429 21.6 22.53 20.88 22.53 10.01% 2.69% 0% 8313 0.1824 64.9 21.94 0% 0 0% 0 0% 0 0% 0%
20220428 21.01 21.59 20.3 20.48 -4.07% -1.59% 0% 5953 0.1239 45.76 20.81 0% 0 0% 0 0% 0 0% 0%
20220427 19.8 21.49 19.8 21.35 2.55% 3.59% 0% 7419 0.1529 57.28 20.61 0% 0 0% 0 0% 0 0% 0%
20220426 22.81 22.81 20.75 20.82 -9.71% -3.79% 0% 12155 0.263 102.3 21.64 0% 0 0% 0 0% 0 0% 0%
20220425 25.08 25.1 23.06 23.06 -9.99% -3.51% 0% 14816 0.3541 150.4 23.9 0% 0 0% 0 0% 0 0% 0%
20220422 26.99 28.2 25.58 25.62 -6.5% -2.73% 0% 16459 0.4335 210.26 26.34 0% 0 0% 0 0% 0 0% 0%
20220421 26.39 27.65 26.09 27.4 3.01% 1.97% 0% 19624 0.5272 303.92 26.87 0% 0 0% 0 0% 0 0% 0%
20220420 25.36 27.5 25.07 26.6 5.64% 1.72% 0% 12587 0.3291 242.18 26.15 0% 0 0% 0 0% 0 0% 0%
20220419 25.08 25.44 24.91 25.18 0.12% 0.24% 0% 2424 0.0609 48.31 25.12 0% 0 0% 0 0% 0 0% 0%
20220418 25.03 25.15 24.51 25.15 0.36% 1.33% 0% 2635 0.0654 40.3 24.82 0% 0 0% 0 0% 0 0% 0%
20220415 25.3 25.33 24.83 25.06 -1.22% 0.08% 0% 3538 0.0886 52.21 25.04 0% 0 0% 0 0% 0 0% 0%
20220414 25.58 25.7 25.05 25.37 -0.47% -0.47% 0% 3680 0.0938 53.32 25.49 0% 0 0% 0 0% 0 0% 0%
20220413 26 26 25.35 25.49 -0.82% -0.39% 0% 3411 0.0873 45.95 25.59 0% 0 0% 0 0% 0 0% 0%
20220412 25.14 25.8 25.03 25.7 2.23% 1.06% 0% 3358 0.0854 40.56 25.43 0% 0 0% 0 0% 0 0% 0%
20220411 25.5 26.1 24.92 25.14 -2.56% -1.33% 0% 4776 0.1217 51.71 25.48 0% 0 0% 0 0% 0 0% 0%
20220408 26.91 26.91 25.68 25.8 -1.94% -0.88% 0% 5852 0.1523 57.45 26.03 0% 0 0% 0 0% 0 0% 0%
20220407 27.03 27.34 26.31 26.31 -3.34% -1.61% 0% 6275 0.1678 49.5 26.74 0% 0 0% 0 0% 0 0% 0%
20220401 27.16 27.52 26.85 26.91 -1.93% -0.81% 0% 8350 0.2265 48.25 27.13 0% 0 0% 0 0% 0 0% 0%
20220331 26.78 28.6 26.61 27.44 2.12% -0.87% 0% 15053 0.4166 88.27 27.68 0% 0 0% 0 0% 0 0% 0%
20220330 26.5 26.9 26.5 26.87 1.36% 0.6% 0% 5219 0.1394 31.22 26.71 0% 0 0% 0 0% 0 0% 0%
20220329 26.87 27.19 26.19 26.51 -0.34% -0.08% 0% 5506 0.1461 32.57 26.53 0% 0 0% 0 0% 0 0% 0%
20220328 27.29 27.29 26.39 26.6 -2.56% -0.08% 0% 8541 0.2274 50.46 26.62 0% 0 0% 0 0% 0 0% 0%
20220325 28.08 28.15 27.18 27.3 -2.53% -0.91% 0% 10254 0.2825 64.17 27.55 0% 0 0% 0 0% 0 0% 0%
20220324 28.29 28.75 27.69 28.01 -1.55% -0.39% 0% 11713 0.3294 76.78 28.12 0% 0 0% 0 0% 0 0% 0%
20220323 28.57 29.29 28.35 28.45 -1.39% -0.42% 0% 14464 0.4133 97.97 28.57 0% 0 0% 0 0% 0 0% 0%
20220322 30.28 30.72 28.5 28.85 -3.51% -1.1% 0% 30193 0.8808 215.53 29.17 0% 0 0% 0 0% 0 0% 0%
20220321 31.1 31.1 29.7 29.9 5.77% -1.87% 0% 47432 1.4452 436.48 30.47 0% 0 0% 0 0% 0 0% 0%
20220318 25.7 28.27 25.56 28.27 10% 2.65% 0% 9226 0.2541 128.49 27.54 0% 0 0% 0 0% 0 0% 0%
20220317 25.41 26.31 25.41 25.7 1.54% -0.7% 0% 6082 0.1574 83.99 25.88 0% 0 0% 0 0% 0 0% 0%
20220316 25.07 25.42 24.12 25.31 2.43% 1.4% 0% 6026 0.1504 82.7 24.96 0% 0 0% 0 0% 0 0% 0%
20220315 26.69 26.69 24.6 24.71 -6.58% -3.29% 0% 6302 0.161 90.13 25.55 0% 0 0% 0 0% 0 0% 0%
20220311 27.51 27.51 26.63 27.27 -0.18% 1.11% 0% 4491 0.1211 67.52 26.97 0% 0 0% 0 0% 0 0% 0%
20220310 27.2 27.76 26.73 27.32 2.25% -0.58% 0% 6111 0.1679 89.97 27.48 0% 0 0% 0 0% 0 0% 0%
20220309 27.33 27.68 25.5 26.72 -2.23% -0.15% 0% 9073 0.2428 117.63 26.76 0% 0 0% 0 0% 0 0% 0%
20220308 29.36 29.46 27.3 27.33 -6.91% -2.36% 0% 9842 0.2755 140.83 27.99 0% 0 0% 0 0% 0 0% 0%
20220307 29.79 29.93 29.28 29.36 -1.31% -0.58% 0% 3850 0.1137 61.79 29.53 0% 0 0% 0 0% 0 0% 0%
20220304 30.18 30.19 29.66 29.75 -1.46% -0.44% 0% 4401 0.1315 71.7 29.88 0% 0 0% 0 0% 0 0% 0%
20220303 30.15 30.39 30.05 30.19 0.3% 0% 0% 4604 0.139 76.08 30.19 0% 0 0% 0 0% 0 0% 0%
20220302 30.22 30.35 29.95 30.1 -0.36% -0.1% 0% 3501 0.1055 56.4 30.13 0% 0 0% 0 0% 0 0% 0%
20220301 30.46 30.46 30.01 30.21 0.03% 0.13% 0% 3470 0.1047 50.73 30.17 0% 0 0% 0 0% 0 0% 0%
20220228 30.1 30.37 29.5 30.2 -0.17% 0.94% 0% 5525 0.1653 80.3 29.92 0% 0 0% 0 0% 0 0% 0%
20220225 30.2 30.7 29.96 30.25 1.17% -0.03% 0% 6296 0.1905 92.55 30.26 0% 0 0% 0 0% 0 0% 0%
20220224 30.96 31.33 29.5 29.9 -2.45% -2.19% 0% 11451 0.3501 157.94 30.57 0% 0 0% 0 0% 0 0% 0%
20220223 30.22 30.7 30.22 30.65 1.32% 0.49% 0% 4760 0.1452 74.07 30.5 0% 0 0% 0 0% 0 0% 0%
20220222 30.71 30.8 30.22 30.25 -2.01% -0.53% 0% 5353 0.1628 84.31 30.41 0% 0 0% 0 0% 0 0% 0%
20220221 30.63 30.95 30.48 30.87 0.78% 0.36% 0% 3290 0.1012 48.27 30.76 0% 0 0% 0 0% 0 0% 0%
20220218 30.59 30.74 30.31 30.63 -0.33% 0.43% 0% 4000 0.122 51.08 30.5 0% 0 0% 0 0% 0 0% 0%
20220217 31.07 31.38 30.7 30.73 -1.09% -0.74% 0% 5633 0.1744 66 30.96 0% 0 0% 0 0% 0 0% 0%
20220216 30.4 31.8 30.4 31.07 2.61% 0.06% 0% 8602 0.2671 94.97 31.05 0% 0 0% 0 0% 0 0% 0%
20220215 30.22 30.58 30.2 30.28 0.2% -0.2% 0% 3517 0.1067 37.06 30.34 0% 0 0% 0 0% 0 0% 0%
20220214 30.77 30.81 30 30.22 -2.92% -0.4% 0% 5907 0.1792 56.65 30.34 0% 0 0% 0 0% 0 0% 0%
20220211 30.64 31.8 30.62 31.13 2% -0.38% 0% 11440 0.3575 101.38 31.25 0% 0 0% 0 0% 0 0% 0%
20220210 30.53 30.81 30.36 30.52 -0.29% -0.07% 0% 3788 0.1157 30.97 30.54 0% 0 0% 0 0% 0 0% 0%
20220209 30.31 30.69 30.31 30.61 0.26% 0.07% 0% 3933 0.1203 29.01 30.59 0% 0 0% 0 0% 0 0% 0%
20211203 35.1 35.39 34.8 35.35 0.71% 0.68% 0% 9018 0.3166 69.77 35.11 0% 0 0% 0 0% 0 0% 0%
20211202 35.68 35.68 35 35.1 -1.57% -0.45% 0% 10441 0.3682 76.38 35.26 0% 0 0% 0 0% 0 0% 0%
20211201 35.35 35.78 35.15 35.66 0.88% 0.59% 0% 9272 0.3287 64.52 35.45 0% 0 0% 0 0% 0 0% 0%
20211130 35.43 35.81 35.17 35.35 0.14% -0.34% 0% 9447 0.3351 59.24 35.47 0% 0 0% 0 0% 0 0% 0%
20211129 35.08 35.63 34.5 35.3 -0.84% 0.37% 0% 9927 0.3491 57.22 35.17 0% 0 0% 0 0% 0 0% 0%
20211126 35.8 36 35.5 35.6 -1.08% -0.2% 0% 10749 0.3834 59.33 35.67 0% 0 0% 0 0% 0 0% 0%
20211125 36.02 36.47 35.92 35.99 0.14% -0.44% 0% 13614 0.4921 74.03 36.15 0% 0 0% 0 0% 0 0% 0%
20211124 35.62 36.32 35.36 35.94 0.53% 0.22% 0% 14285 0.5123 76.95 35.86 0% 0 0% 0 0% 0 0% 0%
20211123 36.31 36.36 35.71 35.75 -1.08% -0.5% 0% 14006 0.5032 74.89 35.93 0% 0 0% 0 0% 0 0% 0%
20211122 36.17 36.41 35.52 36.14 -0.11% 0.42% 0% 13682 0.4924 71.18 35.99 0% 0 0% 0 0% 0 0% 0%
20211119 35.96 36.3 35.32 36.18 0.08% 1.09% 0% 16622 0.5949 80.52 35.79 0% 0 0% 0 0% 0 0% 0%
20211118 36.54 36.99 36.06 36.15 -1.01% -0.96% 0% 17380 0.6344 77.72 36.5 0% 0 0% 0 0% 0 0% 0%
20211117 37 37.47 36.41 36.52 -0.08% -0.84% 0% 24119 0.8884 105.99 36.83 0% 0 0% 0 0% 0 0% 0%
20211116 36.41 36.6 35.9 36.55 0.69% 0.86% 0% 21408 0.7759 92.43 36.24 0% 0 0% 0 0% 0 0% 0%
20211115 35.83 36.43 35.6 36.3 2.02% 0.5% 0% 18976 0.6854 81.21 36.12 0% 0 0% 0 0% 0 0% 0%
20211112 35.63 35.81 35.12 35.58 -0.06% 0.42% 0% 15695 0.5561 66.75 35.43 0% 0 0% 0 0% 0 0% 0%
20211111 35.33 35.78 35.15 35.6 0.31% 0.11% 0% 14637 0.5205 61.53 35.56 0% 0 0% 0 0% 0 0% 0%
20211110 35.96 36 35.01 35.49 -1.83% 0.23% 0% 17037 0.6033 67.64 35.41 0% 0 0% 0 0% 0 0% 0%
20211109 36.32 37.19 36.02 36.15 -1.39% -0.77% 0% 19459 0.7089 75.35 36.43 0% 0 0% 0 0% 0 0% 0%
20211108 37.3 38.26 36.24 36.66 -1.16% -1.11% 0% 25922 0.9608 91.58 37.07 0% 0 0% 0 0% 0 0% 0%
20211105 36.3 38.19 35.34 37.09 1.76% 1.2% 0% 36561 1.34 122.12 36.65 0% 0 0% 0 0% 0 0% 0%
20211104 35.96 36.82 35.73 36.45 1.33% 0.39% 0% 23363 0.8482 78.23 36.31 0% 0 0% 0 0% 0 0% 0%
20211103 34.46 36.6 34.46 35.97 4.81% 1.18% 0% 25845 0.9188 76.48 35.55 0% 0 0% 0 0% 0 0% 0%
20211102 36.11 36.29 34.1 34.32 -4.53% -1.89% 0% 23062 0.8067 57.79 34.98 0% 0 0% 0 0% 0 0% 0%
20211101 35.3 36.29 35.06 35.95 1.67% 0.56% 0% 16102 0.5757 37.78 35.75 0% 0 0% 0 0% 0 0% 0%
20211029 34.98 35.51 34.6 35.36 1% 0.6% 0% 19199 0.6749 39.98 35.15 0% 0 0% 0 0% 0 0% 0%
20211028 36.36 36.79 35 35.01 -3.95% -1.96% 0% 26300 0.9392 47.2 35.71 0% 0 0% 0 0% 0 0% 0%
20211027 36.5 37.34 35.92 36.45 0% -0.3% 0% 27117 0.9915 44.47 36.56 0% 0 0% 0 0% 0 0% 0%
20211026 38.21 38.8 36.33 36.45 -6.25% -2.88% 0% 44744 1.6794 68.54 37.53 0% 0 0% 0 0% 0 0% 0%
20211025 38.51 39.86 37.97 38.88 0.96% -0.54% 0% 36164 1.4136 54.3 39.09 0% 0 0% 0 0% 0 0% 0%
20211022 39.89 39.89 38.23 38.51 -3.58% -0.82% 0% 31725 1.232 46.8 38.83 0% 0 0% 0 0% 0 0% 0%
20211021 41.05 41.88 39.69 39.94 -5.02% -1.67% 0% 49340 2.0041 77.81 40.62 0% 0 0% 0 0% 0 0% 0%
20211020 40.61 44 40.13 42.05 3.22% -0.02% 0% 68474 2.8801 118.16 42.06 0% 0 0% 0 0% 0 0% 0%
20211019 40.29 42 39.55 40.74 0.47% -0.63% 0% 51250 2.1014 93.84 41 0% 0 0% 0 0% 0 0% 0%
20211018 40.34 42.2 40.05 40.55 -2.15% -1.15% 0% 54324 2.2283 104.93 41.02 0% 0 0% 0 0% 0 0% 0%
20211015 43.24 44.5 40.76 41.44 -3.2% -1.94% 0% 86997 3.6768 177.96 42.26 0% 0 0% 0 0% 0 0% 0%
20211014 37.76 42.81 37.05 42.81 9.99% 6.33% 0% 83026 3.343 186.69 40.26 0% 0 0% 0 0% 0 0% 0%
20211013 41.18 41.67 38.75 38.92 -6.82% -2.6% 0% 81466 3.2554 211.2 39.96 0% 0 0% 0 0% 0 0% 0%
20211012 37.01 41.77 36.68 41.77 10.01% 4.98% 0% 81497 3.2425 245.66 39.79 0% 0 0% 0 0% 0 0% 0%
20211011 36.48 39.12 35.81 37.97 4.26% 0.77% 0% 45308 1.7072 162.71 37.68 0% 0 0% 0 0% 0 0% 0%
20211008 35.79 36.8 35.66 36.42 2.59% 0.66% 0% 18070 0.6538 71.37 36.18 0% 0 0% 0 0% 0 0% 0%
20210930 34.51 36.5 34.51 35.5 2.87% -0.45% 0% 18098 0.6454 72.84 35.66 0% 0 0% 0 0% 0 0% 0%
20210929 36.27 36.66 34 34.51 -6.6% -2.21% 0% 25147 0.8874 100.25 35.29 0% 0 0% 0 0% 0 0% 0%
20210928 37.3 38.07 36.05 36.95 -2.94% -0.59% 0% 25505 0.9479 112.16 37.17 0% 0 0% 0 0% 0 0% 0%
20210927 36.6 39.33 35.78 38.07 4.73% 2.04% 0% 43945 1.6396 191.31 37.31 0% 0 0% 0 0% 0 0% 0%
20210924 35.7 37.55 35.3 36.35 1.11% -0.36% 0% 25474 0.9292 116.98 36.48 0% 0 0% 0 0% 0 0% 0%
20210923 36.78 36.79 35.68 35.95 -2.28% -0.55% 0% 23992 0.8673 106.13 36.15 0% 0 0% 0 0% 0 0% 0%
20210922 34.96 36.89 34.55 36.79 4.52% 1.63% 0% 29432 1.0654 133.23 36.2 0% 0 0% 0 0% 0 0% 0%
20210917 34.26 35.43 34.26 35.2 2.5% 0.49% 0% 16956 0.594 79.06 35.03 0% 0 0% 0 0% 0 0% 0%
20210916 34.54 35.08 34.31 34.34 -1.27% -0.78% 0% 10929 0.3783 51.66 34.61 0% 0 0% 0 0% 0 0% 0%
20210915 34.55 35.08 34.37 34.78 0.38% 0.14% 0% 10156 0.3527 45.71 34.73 0% 0 0% 0 0% 0 0% 0%
20210914 35.7 35.7 34.56 34.65 -2.56% -0.86% 0% 17377 0.6073 72.46 34.95 0% 0 0% 0 0% 0 0% 0%
20210913 35.51 35.68 35.08 35.56 0.51% 0.51% 0% 12952 0.4582 52.99 35.38 0% 0 0% 0 0% 0 0% 0%
20210910 36.78 36.78 35.37 35.38 -4.43% -1.39% 0% 28487 1.0222 110.2 35.88 0% 0 0% 0 0% 0 0% 0%
20210909 36.68 37.65 36.26 37.02 0.11% -0.43% 0% 26420 0.9823 106.22 37.18 0% 0 0% 0 0% 0 0% 0%
20210908 35.88 37.55 35.7 36.98 2.87% 0.05% 0% 29526 1.0912 117.59 36.96 0% 0 0% 0 0% 0 0% 0%
20210907 35.78 36.34 35.45 35.95 0.48% 0.08% 0% 16613 0.5968 66.99 35.92 0% 0 0% 0 0% 0 0% 0%
20210906 35.4 36 35.1 35.78 1.07% 0.7% 0% 16529 0.5872 55.58 35.53 0% 0 0% 0 0% 0 0% 0%
20210729 33.61 40.33 33.61 40.33 43.98% 0.45% 0% 2416 0.097 5.36 40.15 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