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. 永安期货600927
    4. 返回上一页 刷新
股票代码（例：sh600927）       342条   (进入永安期货股票专站) 永安期货股票成本分析
相关股票: 中国人寿  中国平安  中信证券  中国太保  中国人保  东方财富  中信建投  中金公司  华泰证券  国泰君安  海通证券  招商证券  新华保险  中国银河  广发证券  申万宏源  国信证券  东方证券  中油资本  光大证券  方正证券  首创证券  信达证券  兴业证券  中泰证券  国投资本  东吴证券  浙商证券  华林证券  财通证券  红塔证券  国金证券  越秀资本  长城证券  长江证券  中银证券  中航产融  国联证券  ST建元  南京证券  国元证券  西部证券  天风证券  
相关股吧: 601628股吧 601318股吧 600030股吧 601601股吧 601319股吧 300059股吧 601066股吧 601995股吧 601688股吧 601211股吧 600837股吧 600999股吧 601336股吧 601881股吧 000776股吧 000166股吧 002736股吧 600958股吧 000617股吧 601788股吧 601901股吧 601136股吧 601059股吧 601377股吧 600918股吧 600061股吧 601555股吧 601878股吧 002945股吧 601108股吧 601236股吧 600109股吧 000987股吧 002939股吧 000783股吧 601696股吧 600705股吧 601456股吧 600816股吧 601990股吧 000728股吧 002673股吧 601162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 16.26 16.34 16.21 16.21 -0.12% -0.18% 0% 30160 0.4897 67.99 16.24 0% 0 0% 0 0% 0 0% 0%
20230927 16.2 16.35 16.2 16.23 0% -0.31% 0% 24780 0.4035 56.29 16.28 0% 0 0% 0 0% 0 0% 0%
20230926 16.22 16.29 16.21 16.23 0.06% -0.12% 0% 22440 0.3646 51.25 16.25 0% 0 0% 0 0% 0 0% 0%
20230925 16.54 16.55 16.2 16.22 -2.05% -0.55% 0% 49188 0.8021 115.04 16.31 0% 0 0% 0 0% 0 0% 0%
20230922 16.24 16.57 16.19 16.56 1.72% 0.61% 0% 37313 0.6141 88.09 16.46 0% 0 0% 0 0% 0 0% 0%
20230921 16.37 16.49 16.28 16.28 -0.67% -0.61% 0% 31434 0.5149 77.63 16.38 0% 0 0% 0 0% 0 0% 0%
20230920 16.36 16.46 16.36 16.39 0% -0.12% 0% 17828 0.2925 43.79 16.41 0% 0 0% 0 0% 0 0% 0%
20230919 16.49 16.51 16.38 16.39 -0.67% -0.24% 0% 25027 0.4113 55.92 16.43 0% 0 0% 0 0% 0 0% 0%
20230918 16.47 16.52 16.35 16.5 0.18% 0.3% 0% 26408 0.4344 55.48 16.45 0% 0 0% 0 0% 0 0% 0%
20230915 16.46 16.53 16.38 16.47 0.24% 0.06% 0% 25921 0.4267 47.56 16.46 0% 0 0% 0 0% 0 0% 0%
20230914 16.46 16.52 16.38 16.43 -0.18% -0.06% 0% 22915 0.3768 41.13 16.44 0% 0 0% 0 0% 0 0% 0%
20230913 16.56 16.63 16.42 16.46 -0.78% -0.24% 0% 23983 0.3956 41.39 16.5 0% 0 0% 0 0% 0 0% 0%
20230912 16.66 16.71 16.55 16.59 -0.72% -0.06% 0% 23750 0.3943 37.15 16.6 0% 0 0% 0 0% 0 0% 0%
20230911 16.46 16.74 16.36 16.71 1.58% 0.6% 0% 54638 0.9078 76.69 16.61 0% 0 0% 0 0% 0 0% 0%
20230908 16.31 16.54 16.3 16.45 0.49% 0.18% 0% 30840 0.5064 38.83 16.42 0% 0 0% 0 0% 0 0% 0%
20230907 16.44 16.58 16.36 16.37 -0.67% -0.55% 0% 36991 0.6087 45.36 16.46 0% 0 0% 0 0% 0 0% 0%
20230906 16.5 16.56 16.34 16.48 -0.48% 0.3% 0% 60027 0.9865 72.4 16.43 0% 0 0% 0 0% 0 0% 0%
20230905 16.66 16.69 16.47 16.56 -0.54% 0.06% 0% 45711 0.7567 56.8 16.55 0% 0 0% 0 0% 0 0% 0%
20230904 16.63 16.8 16.56 16.65 0.18% -0.06% 0% 69385 1.1558 86.93 16.66 0% 0 0% 0 0% 0 0% 0%
20230901 16.71 16.85 16.6 16.62 -0.24% -0.42% 0% 37976 0.6337 50.53 16.69 0% 0 0% 0 0% 0 0% 0%
20230831 16.9 17 16.65 16.66 -1.54% -0.48% 0% 42222 0.7067 55.45 16.74 0% 0 0% 0 0% 0 0% 0%
20230830 17.27 17.34 16.91 16.92 -2.76% -1.17% 0% 72433 1.2398 93.68 17.12 0% 0 0% 0 0% 0 0% 0%
20230829 17.22 17.48 17.06 17.4 0.58% 0.69% 0% 74028 1.2789 118.59 17.28 0% 0 0% 0 0% 0 0% 0%
20230828 18.33 18.33 17.25 17.3 2.79% -2.48% 0% 97266 1.7255 168.62 17.74 0% 0 0% 0 0% 0 0% 0%
20230825 17.13 17.17 16.76 16.83 -1.81% -0.71% 0% 51278 0.8694 74.5 16.95 0% 0 0% 0 0% 0 0% 0%
20230824 17.31 17.48 17.02 17.14 -0.35% -0.29% 0% 45751 0.7864 62.29 17.19 0% 0 0% 0 0% 0 0% 0%
20230823 17.59 17.59 17.17 17.2 -2.27% -0.64% 0% 38778 0.6713 52.11 17.31 0% 0 0% 0 0% 0 0% 0%
20230822 17.55 17.66 17.3 17.6 0.69% 0.63% 0% 46565 0.8143 59.71 17.49 0% 0 0% 0 0% 0 0% 0%
20230821 17.91 18.05 17.48 17.48 -1.69% -1.35% 0% 46506 0.8241 57.62 17.72 0% 0 0% 0 0% 0 0% 0%
20230818 18.12 18.29 17.76 17.78 -1.88% -0.95% 0% 45836 0.8229 49.85 17.95 0% 0 0% 0 0% 0 0% 0%
20230817 18.06 18.25 17.85 18.12 -0.28% 0.44% 0% 64713 1.1677 53.47 18.04 0% 0 0% 0 0% 0 0% 0%
20230816 17.72 18.39 17.62 18.17 1.85% 0.17% 0% 90238 1.6368 70.88 18.14 0% 0 0% 0 0% 0 0% 0%
20230815 17.8 17.9 17.6 17.84 -0.11% 0.39% 0% 41677 0.7408 31.6 17.77 0% 0 0% 0 0% 0 0% 0%
20230814 17.8 18 17.7 17.86 -1% 0.17% 0% 57971 1.0335 38.58 17.83 0% 0 0% 0 0% 0 0% 0%
20230811 18.55 18.55 17.94 18.04 -2.96% -0.88% 0% 100406 1.8275 57.65 18.2 0% 0 0% 0 0% 0 0% 0%
20230810 18.4 18.64 18.37 18.59 0.92% 0.49% 0% 61357 1.1352 33.99 18.5 0% 0 0% 0 0% 0 0% 0%
20230809 18.45 18.74 18.31 18.42 -0.91% -0.22% 0% 79504 1.4679 44.81 18.46 0% 0 0% 0 0% 0 0% 0%
20230808 18.64 18.79 18.27 18.59 -0.75% 0.38% 0% 84650 1.5679 45.69 18.52 0% 0 0% 0 0% 0 0% 0%
20230807 18.91 19.13 18.6 18.73 -3.4% -0.27% 0% 162450 3.0505 87.35 18.78 0% 0 0% 0 0% 0 0% 0%
20230804 19 19.95 18.73 19.39 3.8% 0.36% 0% 318402 6.1508 192.23 19.32 0% 0 0% 0 0% 0 0% 0%
20230803 18.32 18.76 18.09 18.68 2.19% 1.25% 0% 135546 2.5014 96.31 18.45 0% 0 0% 0 0% 0 0% 0%
20230802 18.15 18.5 18.1 18.28 0.33% -0.38% 0% 109756 2.0136 84.56 18.35 0% 0 0% 0 0% 0 0% 0%
20230801 18.65 19.09 18 18.22 -2.04% -1.57% 0% 214859 3.9773 181.65 18.51 0% 0 0% 0 0% 0 0% 0%
20230731 18.49 19.51 18.42 18.6 1.14% -1.85% 0% 301923 5.7212 315.9 18.95 0% 0 0% 0 0% 0 0% 0%
20230728 16.91 18.63 16.9 18.39 8.56% 2% 0% 305406 5.5071 441.74 18.03 0% 0 0% 0 0% 0 0% 0%
20230727 17.09 17.19 16.92 16.94 -0.88% -0.65% 0% 28489 0.4858 69.63 17.05 0% 0 0% 0 0% 0 0% 0%
20230726 17.07 17.13 16.96 17.09 -0.47% 0.23% 0% 40425 0.6893 98.06 17.05 0% 0 0% 0 0% 0 0% 0%
20230725 16.72 17.34 16.72 17.17 4.63% 0.82% 0% 114232 1.9453 290.33 17.03 0% 0 0% 0 0% 0 0% 0%
20230724 16.47 16.5 16.36 16.41 -0.36% 0% 0% 14668 0.2407 48.51 16.41 0% 0 0% 0 0% 0 0% 0%
20230721 16.41 16.55 16.36 16.47 0.37% 0% 0% 21139 0.3481 65.86 16.47 0% 0 0% 0 0% 0 0% 0%
20230720 16.6 16.65 16.41 16.41 -1.08% -0.85% 0% 28362 0.4694 88.29 16.55 0% 0 0% 0 0% 0 0% 0%
20230719 16.56 16.62 16.48 16.59 0% 0.12% 0% 15105 0.2503 47.3 16.57 0% 0 0% 0 0% 0 0% 0%
20230718 16.53 16.62 16.47 16.59 0.3% 0.24% 0% 16131 0.267 48.39 16.55 0% 0 0% 0 0% 0 0% 0%
20230717 16.54 16.56 16.38 16.54 -0.06% 0.36% 0% 18600 0.3065 54.5 16.48 0% 0 0% 0 0% 0 0% 0%
20230714 16.54 16.61 16.5 16.55 -0.24% 0% 0% 16839 0.2787 46.68 16.55 0% 0 0% 0 0% 0 0% 0%
20230713 16.39 16.66 16.39 16.59 1.1% 0% 0% 28671 0.4756 74.03 16.59 0% 0 0% 0 0% 0 0% 0%
20230712 16.49 16.59 16.4 16.41 -0.42% -0.49% 0% 21752 0.3587 76.93 16.49 0% 0 0% 0 0% 0 0% 0%
20230711 16.48 16.54 16.38 16.48 0.18% 0.12% 0% 23807 0.3918 65.37 16.46 0% 0 0% 0 0% 0 0% 0%
20230710 16.34 16.49 16.33 16.45 1.36% 0.18% 0% 33137 0.5442 119.3 16.42 0% 0 0% 0 0% 0 0% 0%
20230707 16.05 16.26 16.05 16.23 0.81% 0.43% 0% 21125 0.3414 75.79 16.16 0% 0 0% 0 0% 0 0% 0%
20230706 16.15 16.2 16.09 16.1 -0.06% -0.25% 0% 20581 0.3322 55.67 16.14 0% 0 0% 0 0% 0 0% 0%
20230705 16.32 16.39 16.24 16.25 -0.61% -0.31% 0% 26398 0.4303 90.87 16.3 0% 0 0% 0 0% 0 0% 0%
20230704 16.41 16.48 16.31 16.35 -0.55% -0.18% 0% 24639 0.4035 66.59 16.38 0% 0 0% 0 0% 0 0% 0%
20230703 16.33 16.46 16.22 16.44 1.11% 0.43% 0% 36958 0.6051 100.95 16.37 0% 0 0% 0 0% 0 0% 0%
20230630 16.25 16.37 16.22 16.26 0.06% -0.25% 0% 49245 0.8026 139.35 16.3 0% 0 0% 0 0% 0 0% 0%
20230629 16.23 16.36 16.23 16.25 -0.43% -0.31% 0% 15730 0.2564 48.04 16.3 0% 0 0% 0 0% 0 0% 0%
20230628 16.3 16.34 16.13 16.32 0.12% 0.49% 0% 16929 0.275 50.43 16.24 0% 0 0% 0 0% 0 0% 0%
20230627 16.08 16.33 16.06 16.3 1.75% 0.37% 0% 23480 0.3812 67.81 16.24 0% 0 0% 0 0% 0 0% 0%
20230626 16.29 16.29 16.01 16.02 -1.66% -0.5% 0% 30070 0.4842 80.35 16.1 0% 0 0% 0 0% 0 0% 0%
20230621 16.46 16.53 16.29 16.29 -1.15% -0.55% 0% 28333 0.464 72.84 16.38 0% 0 0% 0 0% 0 0% 0%
20230620 16.61 16.66 16.48 16.48 -0.84% -0.36% 0% 27235 0.4506 71.92 16.54 0% 0 0% 0 0% 0 0% 0%
20230619 16.85 16.89 16.61 16.62 -1.36% -0.6% 0% 32578 0.5446 85.81 16.72 0% 0 0% 0 0% 0 0% 0%
20230616 16.83 16.91 16.79 16.85 -0.06% 0% 0% 21680 0.3652 55.65 16.85 0% 0 0% 0 0% 0 0% 0%
20230615 16.7 16.91 16.65 16.86 0.78% 0.42% 0% 24817 0.4166 60.29 16.79 0% 0 0% 0 0% 0 0% 0%
20230614 16.75 16.85 16.68 16.73 -0.12% -0.24% 0% 20769 0.3482 48.16 16.77 0% 0 0% 0 0% 0 0% 0%
20230613 16.72 16.78 16.64 16.75 0% 0.24% 0% 24017 0.4014 53.27 16.71 0% 0 0% 0 0% 0 0% 0%
20230612 16.91 16.94 16.73 16.75 -1.47% -0.24% 0% 27100 0.4551 58.51 16.79 0% 0 0% 0 0% 0 0% 0%
20230609 16.77 17 16.7 17 1.31% 0.77% 0% 46061 0.7769 99.19 16.87 0% 0 0% 0 0% 0 0% 0%
20230608 16.68 17.03 16.54 16.78 0.54% 0% 0% 40409 0.6782 89.25 16.78 0% 0 0% 0 0% 0 0% 0%
20230607 16.65 16.8 16.6 16.69 0.3% 0.06% 0% 21035 0.3508 44.87 16.68 0% 0 0% 0 0% 0 0% 0%
20230606 17.02 17.07 16.63 16.64 -2.29% -1.19% 0% 30956 0.5213 64.1 16.84 0% 0 0% 0 0% 0 0% 0%
20230605 17 17.12 16.97 17.03 0.18% -0.12% 0% 44694 0.7619 91.13 17.05 0% 0 0% 0 0% 0 0% 0%
20230602 16.98 17.05 16.9 17 0.47% 0.06% 0% 35785 0.608 74.15 16.99 0% 0 0% 0 0% 0 0% 0%
20230601 16.98 17 16.78 16.92 -0.29% 0.12% 0% 41026 0.6932 109.69 16.9 0% 0 0% 0 0% 0 0% 0%
20230531 16.84 16.99 16.78 16.97 0.71% 0.53% 0% 36292 0.6127 98.78 16.88 0% 0 0% 0 0% 0 0% 0%
20230530 16.76 16.87 16.61 16.85 0.42% 0.72% 0% 32097 0.5371 67.11 16.73 0% 0 0% 0 0% 0 0% 0%
20230529 16.94 16.98 16.78 16.78 -0.59% -0.59% 0% 27038 0.4563 56.11 16.88 0% 0 0% 0 0% 0 0% 0%
20230526 17 17 16.74 16.88 -0.71% 0.24% 0% 30856 0.5195 60.86 16.84 0% 0 0% 0 0% 0 0% 0%
20230525 16.95 17.15 16.84 17 0.12% 0.12% 0% 45934 0.7799 79.33 16.98 0% 0 0% 0 0% 0 0% 0%
20230524 17.08 17.14 16.89 16.98 -0.35% -0.18% 0% 31847 0.5418 43.37 17.01 0% 0 0% 0 0% 0 0% 0%
20230523 17.25 17.34 17.01 17.04 -1.22% -0.64% 0% 42854 0.7351 51.02 17.15 0% 0 0% 0 0% 0 0% 0%
20230522 17.3 17.4 17.22 17.25 -0.69% -0.17% 0% 31264 0.5403 35.4 17.28 0% 0 0% 0 0% 0 0% 0%
20230519 17.45 17.51 17.19 17.37 -0.86% 0.23% 0% 35274 0.6113 37.59 17.33 0% 0 0% 0 0% 0 0% 0%
20230518 17.64 17.72 17.44 17.52 -0.85% -0.23% 0% 34824 0.6115 35.13 17.56 0% 0 0% 0 0% 0 0% 0%
20230517 17.55 17.85 17.41 17.67 0.11% 0.17% 0% 33234 0.5864 32.62 17.64 0% 0 0% 0 0% 0 0% 0%
20230516 17.65 17.8 17.58 17.65 -0.4% -0.23% 0% 34374 0.608 33.9 17.69 0% 0 0% 0 0% 0 0% 0%
20230515 17.55 17.74 17.26 17.72 0.74% 1.32% 0% 43154 0.7546 41.92 17.49 0% 0 0% 0 0% 0 0% 0%
20230510 17.95 18.08 17.63 17.75 -1.93% -0.39% 0% 87309 1.5557 120.31 17.82 0% 0 0% 0 0% 0 0% 0%
20230509 18 18.58 17.95 18.1 0.28% -0.77% 0% 173322 3.162 186.92 18.24 0% 0 0% 0 0% 0 0% 0%
20230508 17.61 18.12 17.54 18.05 2.38% 0.56% 0% 109176 1.96 140.08 17.95 0% 0 0% 0 0% 0 0% 0%
20230505 17.48 17.75 17.39 17.63 1.15% 0.28% 0% 64693 1.1374 93.4 17.58 0% 0 0% 0 0% 0 0% 0%
20230504 16.9 17.49 16.85 17.43 2.59% 1.22% 0% 69465 1.1959 104.91 17.22 0% 0 0% 0 0% 0 0% 0%
20230428 16.83 17.1 16.79 16.99 0.89% 0.24% 0% 47622 0.8071 74.37 16.95 0% 0 0% 0 0% 0 0% 0%
20230427 16.82 17.42 16.79 16.84 1.69% -1.06% 0% 61811 1.0518 107.49 17.02 0% 0 0% 0 0% 0 0% 0%
20230426 16.48 16.61 16.4 16.56 0.18% 0.3% 0% 25513 0.4212 45.06 16.51 0% 0 0% 0 0% 0 0% 0%
20230425 16.42 16.55 16.25 16.53 1.47% 0.73% 0% 36638 0.6012 63.8 16.41 0% 0 0% 0 0% 0 0% 0%
20230424 16.58 16.67 16.23 16.29 -1.57% -0.61% 0% 35635 0.584 62.97 16.39 0% 0 0% 0 0% 0 0% 0%
20230421 17.1 17.18 16.54 16.55 -3.44% -1.55% 0% 59328 0.9971 105.8 16.81 0% 0 0% 0 0% 0 0% 0%
20230420 17.31 17.31 17 17.14 -0.64% 0.35% 0% 31579 0.5395 58.32 17.08 0% 0 0% 0 0% 0 0% 0%
20230419 17.58 17.58 17.23 17.25 -1.71% -0.52% 0% 37184 0.6446 68.94 17.34 0% 0 0% 0 0% 0 0% 0%
20230418 17.68 17.7 17.45 17.55 -0.57% 0% 0% 33821 0.5936 58.98 17.55 0% 0 0% 0 0% 0 0% 0%
20230417 17.38 17.75 17.36 17.65 1.32% 0.17% 0% 42231 0.7441 63.57 17.62 0% 0 0% 0 0% 0 0% 0%
20230414 17.6 17.64 17.41 17.42 -1.02% -0.46% 0% 32754 0.5733 51.05 17.5 0% 0 0% 0 0% 0 0% 0%
20230413 17.67 17.74 17.5 17.6 -0.34% 0.11% 0% 34347 0.6039 53.73 17.58 0% 0 0% 0 0% 0 0% 0%
20230412 17.65 17.8 17.63 17.66 -0.73% -0.17% 0% 36962 0.654 57.53 17.69 0% 0 0% 0 0% 0 0% 0%
20230411 17.81 17.98 17.71 17.79 -0.11% -0.28% 0% 33225 0.5927 51.64 17.84 0% 0 0% 0 0% 0 0% 0%
20230410 18.15 18.2 17.77 17.81 -1.06% -0.84% 0% 42027 0.755 64.94 17.96 0% 0 0% 0 0% 0 0% 0%
20230407 17.75 18.13 17.75 18 1.35% 0.11% 0% 46545 0.8369 72.89 17.98 0% 0 0% 0 0% 0 0% 0%
20230406 17.94 18.04 17.71 17.76 -1.11% -0.56% 0% 43455 0.7763 68.14 17.86 0% 0 0% 0 0% 0 0% 0%
20230404 18.08 18.23 17.75 17.96 -0.11% 0% 0% 74927 1.3455 121.26 17.96 0% 0 0% 0 0% 0 0% 0%
20230403 16.96 18.26 16.95 17.98 6.01% 0.95% 0% 130759 2.3284 224.85 17.81 0% 0 0% 0 0% 0 0% 0%
20230331 16.96 17.13 16.91 16.96 -0.24% -0.35% 0% 22997 0.3913 44.1 17.02 0% 0 0% 0 0% 0 0% 0%
20230330 17.11 17.15 16.8 17 -0.64% 0.18% 0% 31479 0.5341 56.25 16.97 0% 0 0% 0 0% 0 0% 0%
20230329 17.57 17.6 17.08 17.11 -2.4% -0.75% 0% 36754 0.6336 61.14 17.24 0% 0 0% 0 0% 0 0% 0%
20230328 17.55 17.7 17.46 17.53 0.17% -0.23% 0% 39515 0.6944 89.15 17.57 0% 0 0% 0 0% 0 0% 0%
20230327 17.38 17.61 17.25 17.5 0.86% 0.17% 0% 34761 0.6072 77.47 17.47 0% 0 0% 0 0% 0 0% 0%
20230324 17.39 17.56 17.32 17.35 -0.29% -0.52% 0% 27446 0.4787 62.16 17.44 0% 0 0% 0 0% 0 0% 0%
20230323 17.21 17.42 17.15 17.4 1.05% 0.69% 0% 28354 0.4899 93.65 17.28 0% 0 0% 0 0% 0 0% 0%
20230322 17.19 17.32 17.17 17.22 0.29% -0.12% 0% 19240 0.3317 42.42 17.24 0% 0 0% 0 0% 0 0% 0%
20230321 17.13 17.22 17.07 17.17 0.53% 0.12% 0% 20232 0.347 43.35 17.15 0% 0 0% 0 0% 0 0% 0%
20230320 17.38 17.5 17.04 17.08 -0.81% -0.99% 0% 30275 0.5223 60.46 17.25 0% 0 0% 0 0% 0 0% 0%
20230317 17.13 17.34 17.1 17.22 1.35% -0.06% 0% 24764 0.4266 47.03 17.23 0% 0 0% 0 0% 0 0% 0%
20230316 17.39 17.44 16.92 16.99 -2.02% -1.11% 0% 37028 0.6362 70.29 17.18 0% 0 0% 0 0% 0 0% 0%
20230315 17.59 17.62 17.29 17.34 1.7% -0.46% 0% 40889 0.7124 78.33 17.42 0% 0 0% 0 0% 0 0% 0%
20230314 17.23 17.29 16.7 17.05 -1.67% 0.18% 0% 30320 0.5161 57.13 17.02 0% 0 0% 0 0% 0 0% 0%
20230313 17.29 17.38 17.14 17.34 0.41% 0.52% 0% 26932 0.4647 50.04 17.25 0% 0 0% 0 0% 0 0% 0%
20230310 17.52 17.64 17.27 17.27 -1.71% -0.8% 0% 30325 0.5281 54.71 17.41 0% 0 0% 0 0% 0 0% 0%
20230309 17.88 17.88 17.57 17.57 -0.68% -0.4% 0% 26131 0.4609 45.86 17.64 0% 0 0% 0 0% 0 0% 0%
20230308 17.54 17.8 17.46 17.69 0.57% 0.34% 0% 24245 0.4274 41.48 17.63 0% 0 0% 0 0% 0 0% 0%
20230307 17.89 18.11 17.53 17.59 -1.9% -1.46% 0% 48741 0.8699 82.91 17.85 0% 0 0% 0 0% 0 0% 0%
20230306 17.9 18.19 17.86 17.93 0% -0.61% 0% 47995 0.8659 85.63 18.04 0% 0 0% 0 0% 0 0% 0%
20230303 17.91 17.99 17.8 17.93 0.22% 0.06% 0% 28383 0.5086 48.48 17.92 0% 0 0% 0 0% 0 0% 0%
20230302 18.01 18.07 17.86 17.89 -0.61% -0.45% 0% 34388 0.6178 57.86 17.97 0% 0 0% 0 0% 0 0% 0%
20230301 17.95 18.08 17.85 18 0.11% 0.06% 0% 36905 0.6639 59.28 17.99 0% 0 0% 0 0% 0 0% 0%
20230228 17.82 18.11 17.76 17.98 1.87% 0.28% 0% 42950 0.7699 69.06 17.93 0% 0 0% 0 0% 0 0% 0%
20230227 17.98 18.2 17.61 17.65 -1.94% -1.12% 0% 48676 0.8687 77.69 17.85 0% 0 0% 0 0% 0 0% 0%
20230224 17.89 18.25 17.73 18 0.33% -0.06% 0% 57543 1.0366 91.04 18.01 0% 0 0% 0 0% 0 0% 0%
20230223 17.9 18.14 17.82 17.94 0.22% -0.28% 0% 35448 0.6377 58 17.99 0% 0 0% 0 0% 0 0% 0%
20230222 17.75 17.95 17.66 17.9 0.56% 0.28% 0% 37906 0.6768 61.82 17.85 0% 0 0% 0 0% 0 0% 0%
20230221 17.79 17.83 17.65 17.8 0.06% 0.28% 0% 25760 0.4573 42.22 17.75 0% 0 0% 0 0% 0 0% 0%
20230220 17.36 17.82 17.36 17.79 3.19% 0.85% 0% 47796 0.8429 78.65 17.64 0% 0 0% 0 0% 0 0% 0%
20230217 17.44 17.59 17.24 17.24 -1.26% -0.81% 0% 27777 0.4828 48.57 17.38 0% 0 0% 0 0% 0 0% 0%
20230216 17.68 17.91 17.27 17.46 -1.24% -1.19% 0% 48368 0.8548 87.57 17.67 0% 0 0% 0 0% 0 0% 0%
20230215 17.89 17.91 17.65 17.68 -1.28% -0.39% 0% 26349 0.4676 49.15 17.75 0% 0 0% 0 0% 0 0% 0%
20230214 17.85 17.99 17.78 17.91 0.28% 0.22% 0% 29276 0.5233 51.06 17.87 0% 0 0% 0 0% 0 0% 0%
20230213 17.59 17.92 17.52 17.86 1.48% 0.51% 0% 47465 0.8434 82 17.77 0% 0 0% 0 0% 0 0% 0%
20230210 17.67 17.75 17.52 17.6 -0.45% -0.17% 0% 25515 0.4499 41.88 17.63 0% 0 0% 0 0% 0 0% 0%
20230209 17.4 17.68 17.38 17.68 1.61% 0.45% 0% 30227 0.5321 45.57 17.6 0% 0 0% 0 0% 0 0% 0%
20230208 17.69 17.69 17.39 17.4 -1.19% -0.51% 0% 29805 0.5214 39.19 17.49 0% 0 0% 0 0% 0 0% 0%
20230207 17.57 17.72 17.46 17.61 0.63% 0.17% 0% 29842 0.5245 36.77 17.58 0% 0 0% 0 0% 0 0% 0%
20230206 17.58 17.67 17.46 17.5 -1.24% -0.28% 0% 30952 0.5431 34.21 17.55 0% 0 0% 0 0% 0 0% 0%
20230203 17.8 17.85 17.55 17.72 -0.62% 0.17% 0% 31149 0.5511 32.97 17.69 0% 0 0% 0 0% 0 0% 0%
20230202 18.09 18.09 17.79 17.83 -1.16% -0.34% 0% 47641 0.8523 51.41 17.89 0% 0 0% 0 0% 0 0% 0%
20230201 17.69 18.11 17.52 18.04 3.03% 1.23% 0% 68888 1.2277 77.28 17.82 0% 0 0% 0 0% 0 0% 0%
20230131 17.89 17.89 17.49 17.51 -1.24% -0.4% 0% 50800 0.8932 60.28 17.58 0% 0 0% 0 0% 0 0% 0%
20230130 18.08 18.16 17.71 17.73 -1.34% -0.78% 0% 74812 1.3367 93.85 17.87 0% 0 0% 0 0% 0 0% 0%
20230120 18.47 18.58 17.92 17.97 -2.92% -0.61% 0% 86096 1.5568 117.75 18.08 0% 0 0% 0 0% 0 0% 0%
20230119 17.97 18.71 17.88 18.51 3.35% 0.43% 0% 124913 2.302 233.67 18.43 0% 0 0% 0 0% 0 0% 0%
20230118 17.82 18.25 17.72 17.91 0.11% -0.56% 0% 84748 1.5259 148.7 18.01 0% 0 0% 0 0% 0 0% 0%
20230117 17.14 18.07 17.1 17.89 3.89% 0.85% 0% 118660 2.1053 228.8 17.74 0% 0 0% 0 0% 0 0% 0%
20230116 16.8 17.5 16.76 17.22 2.5% -0.12% 0% 75386 1.2994 172.56 17.24 0% 0 0% 0 0% 0 0% 0%
20230113 16.47 16.82 16.47 16.8 1.63% 0.78% 0% 28739 0.479 75.36 16.67 0% 0 0% 0 0% 0 0% 0%
20230112 16.45 16.57 16.33 16.53 0.3% 0.3% 0% 18042 0.2973 48.42 16.48 0% 0 0% 0 0% 0 0% 0%
20230111 16.55 16.65 16.42 16.48 -0.84% -0.42% 0% 20725 0.3429 54.99 16.55 0% 0 0% 0 0% 0 0% 0%
20230110 16.6 16.76 16.51 16.62 0% 0% 0% 24210 0.4023 61.9 16.62 0% 0 0% 0 0% 0 0% 0%
20230109 16.45 16.73 16.41 16.62 1.34% 0% 0% 29779 0.495 76.95 16.62 0% 0 0% 0 0% 0 0% 0%
20230106 16.42 16.57 16.35 16.4 -0.43% -0.3% 0% 20661 0.3399 52.2 16.45 0% 0 0% 0 0% 0 0% 0%
20230105 16.35 16.6 16.35 16.47 0.49% -0.12% 0% 31083 0.5127 80.24 16.49 0% 0 0% 0 0% 0 0% 0%
20230104 16.24 16.4 16.22 16.39 0.49% 0.24% 0% 18497 0.3024 49.99 16.35 0% 0 0% 0 0% 0 0% 0%
20230103 16.12 16.32 15.95 16.31 1.18% 0.8% 0% 21878 0.3539 59.83 16.18 0% 0 0% 0 0% 0 0% 0%
20221230 16.11 16.23 16.03 16.12 0.19% -0.06% 0% 14335 0.2312 50.78 16.13 0% 0 0% 0 0% 0 0% 0%
20221229 16.19 16.27 16.09 16.09 -0.98% -0.43% 0% 15949 0.2577 41.31 16.16 0% 0 0% 0 0% 0 0% 0%
20221228 16.4 16.59 16.18 16.25 -1.63% -0.61% 0% 25999 0.4252 67.39 16.35 0% 0 0% 0 0% 0 0% 0%
20221227 16.22 16.88 16.22 16.52 2.1% -0.06% 0% 36450 0.6024 97.12 16.53 0% 0 0% 0 0% 0 0% 0%
20221226 16.24 16.35 16.13 16.18 -0.19% -0.25% 0% 22506 0.3651 61.55 16.22 0% 0 0% 0 0% 0 0% 0%
20221223 15.72 16.28 15.6 16.21 -0.92% 1.25% 0% 41176 0.6592 105.58 16.01 0% 0 0% 0 0% 0 0% 0%
20221222 16.71 16.83 16 16.36 -1.45% -1.21% 0% 18935 0.3135 48.55 16.56 0% 0 0% 0 0% 0 0% 0%
20221221 16.71 16.8 16.47 16.6 -0.72% -0.24% 0% 18309 0.3046 45.17 16.64 0% 0 0% 0 0% 0 0% 0%
20221220 16.84 17 16.69 16.72 -1.12% -0.71% 0% 19161 0.3227 43.7 16.84 0% 0 0% 0 0% 0 0% 0%
20221219 17.22 17.34 16.83 16.91 -2.31% -0.47% 0% 33194 0.564 68.67 16.99 0% 0 0% 0 0% 0 0% 0%
20221216 17.2 17.37 17.12 17.31 0.06% 0.29% 0% 21001 0.3624 40.52 17.26 0% 0 0% 0 0% 0 0% 0%
20221215 17.3 17.41 17.29 17.3 -0.29% -0.17% 0% 16044 0.2781 30.84 17.33 0% 0 0% 0 0% 0 0% 0%
20221214 17.39 17.48 17.32 17.35 -0.06% -0.17% 0% 18586 0.323 40.2 17.38 0% 0 0% 0 0% 0 0% 0%
20221213 17.44 17.45 17.27 17.36 -0.06% 0% 0% 21240 0.3688 37.27 17.36 0% 0 0% 0 0% 0 0% 0%
20221212 17.5 17.58 17.37 17.37 -0.74% -0.4% 0% 29919 0.5217 47.71 17.44 0% 0 0% 0 0% 0 0% 0%
20221209 17.62 17.8 17.5 17.5 -1.02% -0.51% 0% 36463 0.6413 59.62 17.59 0% 0 0% 0 0% 0 0% 0%
20221208 17.9 17.97 17.66 17.68 -1.12% -0.23% 0% 29450 0.522 49.42 17.72 0% 0 0% 0 0% 0 0% 0%
20221207 18.1 18.18 17.8 17.88 -1.43% -0.28% 0% 41780 0.749 72.33 17.93 0% 0 0% 0 0% 0 0% 0%
20221206 18 18.37 17.9 18.14 0.44% -0.22% 0% 60957 1.1085 111.1 18.18 0% 0 0% 0 0% 0 0% 0%
20221205 17.66 18.15 17.63 18.06 3.02% 0.5% 0% 66866 1.2016 128.79 17.97 0% 0 0% 0 0% 0 0% 0%
20221202 17.57 17.62 17.43 17.53 0% 0% 0% 22607 0.3962 46.15 17.53 0% 0 0% 0 0% 0 0% 0%
20221201 17.7 17.93 17.53 17.53 -0.06% -1.07% 0% 35338 0.6261 70.86 17.72 0% 0 0% 0 0% 0 0% 0%
20221130 17.63 17.74 17.51 17.54 -0.51% -0.51% 0% 28019 0.4939 55.95 17.63 0% 0 0% 0 0% 0 0% 0%
20221129 17.08 17.66 17.08 17.63 2.98% 0.8% 0% 48095 0.8412 90.17 17.49 0% 0 0% 0 0% 0 0% 0%
20221128 17.15 17.18 16.85 17.12 -0.93% 0.53% 0% 27957 0.476 49.52 17.03 0% 0 0% 0 0% 0 0% 0%
20221125 17.17 17.47 17.16 17.28 0.47% -0.17% 0% 25526 0.4418 41.36 17.31 0% 0 0% 0 0% 0 0% 0%
20221124 17.33 17.43 17.18 17.2 -0.06% -0.35% 0% 20124 0.3473 29.27 17.26 0% 0 0% 0 0% 0 0% 0%
20221123 17.45 17.56 17.17 17.21 -1.26% -0.58% 0% 27393 0.4743 39.65 17.31 0% 0 0% 0 0% 0 0% 0%
20221122 17.53 17.7 17.4 17.43 -0.29% -0.68% 0% 26946 0.4728 40.04 17.55 0% 0 0% 0 0% 0 0% 0%
20221121 17.68 17.74 17.3 17.48 -1.69% 0.29% 0% 38551 0.6721 57.38 17.43 0% 0 0% 0 0% 0 0% 0%
20221118 18.03 18.11 17.78 17.78 -1.5% -0.73% 0% 33572 0.6013 51.59 17.91 0% 0 0% 0 0% 0 0% 0%
20221117 17.86 18.13 17.77 18.05 1.06% 0.39% 0% 43976 0.7906 66.67 17.98 0% 0 0% 0 0% 0 0% 0%
20221116 18.16 18.18 17.82 17.86 -1.98% -0.72% 0% 53409 0.9606 82.36 17.99 0% 0 0% 0 0% 0 0% 0%
20221115 17.75 18.4 17.71 18.22 2.19% 0.44% 0% 86656 1.5718 136.04 18.14 0% 0 0% 0 0% 0 0% 0%
20221114 17.61 18.17 17.52 17.83 1.25% -0.34% 0% 65829 1.1774 109.58 17.89 0% 0 0% 0 0% 0 0% 0%
20221111 17.65 17.94 17.49 17.61 1.5% -0.56% 0% 65800 1.1655 117.76 17.71 0% 0 0% 0 0% 0 0% 0%
20221110 17.22 17.55 17.21 17.35 0.29% -0.12% 0% 23593 0.4099 45.24 17.37 0% 0 0% 0 0% 0 0% 0%
20221109 17.48 17.56 17.3 17.3 -0.57% -0.8% 0% 22166 0.3866 40.64 17.44 0% 0 0% 0 0% 0 0% 0%
20221108 17.54 17.54 17.28 17.4 -0.57% 0.17% 0% 23040 0.4003 39.36 17.37 0% 0 0% 0 0% 0 0% 0%
20221107 17.32 17.58 17.32 17.5 -0.34% 0.11% 0% 31161 0.5448 53.01 17.48 0% 0 0% 0 0% 0 0% 0%
20221104 17.3 17.71 17.29 17.56 1.44% 0.17% 0% 42779 0.75 71.59 17.53 0% 0 0% 0 0% 0 0% 0%
20221103 17.27 17.34 17.11 17.31 -0.35% 0.41% 0% 25661 0.4423 43.98 17.24 0% 0 0% 0 0% 0 0% 0%
20221102 17.33 17.52 17.31 17.37 -0.74% -0.17% 0% 36891 0.642 62.49 17.4 0% 0 0% 0 0% 0 0% 0%
20221101 17.15 17.51 17.08 17.5 2.7% 0.98% 0% 41943 0.7268 69.22 17.33 0% 0 0% 0 0% 0 0% 0%
20221031 16.99 17.23 16.72 17.04 0.47% 0.47% 0% 29111 0.4937 46.26 16.96 0% 0 0% 0 0% 0 0% 0%
20221028 17.28 17.59 16.86 16.96 -1.85% -1.8% 0% 47902 0.8274 78.78 17.27 0% 0 0% 0 0% 0 0% 0%
20221027 17.28 17.59 17.11 17.28 0.64% -0.4% 0% 37069 0.643 63.07 17.35 0% 0 0% 0 0% 0 0% 0%
20221026 16.78 17.31 16.78 17.17 2.32% 0.35% 0% 37795 0.6466 62.91 17.11 0% 0 0% 0 0% 0 0% 0%
20221025 16.75 17.02 16.56 16.78 -0.12% -0.18% 0% 26371 0.4432 44.91 16.81 0% 0 0% 0 0% 0 0% 0%
20221024 17.09 17.4 16.76 16.8 -1.47% -1.75% 0% 35935 0.6144 63.21 17.1 0% 0 0% 0 0% 0 0% 0%
20221021 17.28 17.41 17.05 17.05 -0.12% -0.7% 0% 26643 0.4575 48.11 17.17 0% 0 0% 0 0% 0 0% 0%
20221020 17.15 17.48 16.95 17.07 -1.67% -0.41% 0% 45132 0.7734 83.1 17.14 0% 0 0% 0 0% 0 0% 0%
20221019 17.09 17.82 17.06 17.36 0.75% -0.8% 0% 65249 1.1419 127.43 17.5 0% 0 0% 0 0% 0 0% 0%
20221018 17.33 17.87 17.21 17.23 -0.23% -1.2% 0% 46433 0.8098 98.38 17.44 0% 0 0% 0 0% 0 0% 0%
20221017 16.85 17.41 16.84 17.27 1.71% 0.52% 0% 31751 0.5454 71.71 17.18 0% 0 0% 0 0% 0 0% 0%
20220720 19.67 19.74 19.34 19.41 -0.51% -0.31% 0% 35676 0.6946 75.29 19.47 0% 0 0% 0 0% 0 0% 0%
20220719 19.62 19.96 19.59 19.79 2.27% -0.1% 0% 68863 1.3641 146.57 19.81 0% 0 0% 0 0% 0 0% 0%
20220718 19.02 19.38 19 19.35 2.27% 0.47% 0% 30652 0.5905 65.71 19.26 0% 0 0% 0 0% 0 0% 0%
20220715 19.56 19.66 18.89 18.92 -3.57% -1.82% 0% 48276 0.9304 100.29 19.27 0% 0 0% 0 0% 0 0% 0%
20220714 19.38 19.74 19.36 19.62 1.34% 0.31% 0% 47195 0.9229 97.76 19.56 0% 0 0% 0 0% 0 0% 0%
20220713 19.23 19.5 19.23 19.36 0.31% -0.05% 0% 31100 0.6024 62.85 19.37 0% 0 0% 0 0% 0 0% 0%
20220712 19.33 19.7 19.16 19.3 0.57% -0.57% 0% 58508 1.1359 105.01 19.41 0% 0 0% 0 0% 0 0% 0%
20220711 19.24 19.3 19.09 19.19 -0.52% 0.05% 0% 28604 0.5485 48.8 19.18 0% 0 0% 0 0% 0 0% 0%
20220708 19.38 19.59 19.26 19.29 0.05% -0.57% 0% 32288 0.6263 51.7 19.4 0% 0 0% 0 0% 0 0% 0%
20220707 19.36 19.49 19.28 19.28 -0.52% -0.57% 0% 28952 0.5614 41.68 19.39 0% 0 0% 0 0% 0 0% 0%
20220706 19.53 19.76 19.22 19.38 -1.02% -0.67% 0% 39731 0.775 47.04 19.51 0% 0 0% 0 0% 0 0% 0%
20220705 19.96 20.14 19.45 19.58 -1.66% -0.81% 0% 52857 1.0433 61.27 19.74 0% 0 0% 0 0% 0 0% 0%
20220704 19.8 19.91 19.5 19.91 0.5% 0.96% 0% 44710 0.8816 50.19 19.72 0% 0 0% 0 0% 0 0% 0%
20220701 20.09 20.19 19.77 19.81 -1.78% -0.65% 0% 54851 1.0937 59.06 19.94 0% 0 0% 0 0% 0 0% 0%
20220630 20.1 20.33 20.01 20.17 0.95% 0.1% 0% 52979 1.0675 52.9 20.15 0% 0 0% 0 0% 0 0% 0%
20220629 20.5 20.66 19.96 19.98 -2.96% -1.58% 0% 90365 1.8344 75.59 20.3 0% 0 0% 0 0% 0 0% 0%
20220628 20.66 20.77 20.35 20.59 -0.39% 0.44% 0% 76042 1.5586 48.4 20.5 0% 0 0% 0 0% 0 0% 0%
20220627 20.98 20.99 20.46 20.67 -0.82% -0.24% 0% 68657 1.4228 40.97 20.72 0% 0 0% 0 0% 0 0% 0%
20220624 20.95 21.08 20.7 20.84 -0.53% -0.24% 0% 94835 1.981 57.55 20.89 0% 0 0% 0 0% 0 0% 0%
20220623 20 21.35 19.88 20.95 5.54% 1.26% 0% 172485 3.5693 104.93 20.69 0% 0 0% 0 0% 0 0% 0%
20220622 20.2 20.38 19.85 19.85 -1.98% -1.15% 0% 66004 1.3253 41.54 20.08 0% 0 0% 0 0% 0 0% 0%
20220621 20.4 20.58 19.95 20.25 -0.69% -0.2% 0% 77944 1.5814 49.98 20.29 0% 0 0% 0 0% 0 0% 0%
20220620 20.31 20.75 20.28 20.39 -0.05% -0.49% 0% 89625 1.8364 59.09 20.49 0% 0 0% 0 0% 0 0% 0%
20220617 20.28 20.95 20.15 20.4 -0.78% -0.58% 0% 134234 2.7544 90.54 20.52 0% 0 0% 0 0% 0 0% 0%
20220616 21.16 21.44 20.56 20.56 -6.03% -2.19% 0% 245316 5.1562 178.82 21.02 0% 0 0% 0 0% 0 0% 0%
20220615 22.57 23.63 21.86 21.88 1.2% -4.37% 0% 426953 9.7679 394.91 22.88 0% 0 0% 0 0% 0 0% 0%
20220614 19.42 21.62 19.08 21.62 10.03% 4.29% 0% 197131 4.0857 259.52 20.73 0% 0 0% 0 0% 0 0% 0%
20220613 19.7 19.87 19.45 19.65 -1.65% -0.05% 0% 56686 1.1142 90.3 19.66 0% 0 0% 0 0% 0 0% 0%
20220610 19.43 20.08 19.36 19.98 2.36% 1.27% 0% 79874 1.576 132.27 19.73 0% 0 0% 0 0% 0 0% 0%
20220609 19.72 20.3 19.45 19.52 -1.16% -1.61% 0% 73400 1.4566 131.02 19.84 0% 0 0% 0 0% 0 0% 0%
20220608 19.79 19.98 19.41 19.75 0.51% 0.25% 0% 54025 1.0643 102.98 19.7 0% 0 0% 0 0% 0 0% 0%
20220607 19.75 19.9 19.53 19.65 -0.05% -0.2% 0% 51666 1.0174 97.46 19.69 0% 0 0% 0 0% 0 0% 0%
20220606 19.4 19.78 19.33 19.66 0.98% 0.36% 0% 60222 1.1798 111.93 19.59 0% 0 0% 0 0% 0 0% 0%
20220602 19.21 19.68 19.07 19.47 1.25% 0.05% 0% 59982 1.1673 112.17 19.46 0% 0 0% 0 0% 0 0% 0%
20220601 18.88 19.5 18.85 19.23 1.58% 0.37% 0% 55131 1.0561 106.92 19.16 0% 0 0% 0 0% 0 0% 0%
20220531 18.89 18.97 18.59 18.93 1.28% 0.48% 0% 41225 0.7768 81.65 18.84 0% 0 0% 0 0% 0 0% 0%
20220530 18.72 18.9 18.61 18.69 0.21% -0.16% 0% 36381 0.6811 72.58 18.72 0% 0 0% 0 0% 0 0% 0%
20220527 18.61 18.8 18.45 18.65 0.38% 0.16% 0% 37071 0.6904 74.03 18.62 0% 0 0% 0 0% 0 0% 0%
20220526 18.35 18.7 18.1 18.58 1.2% 0.87% 0% 42270 0.7786 83.3 18.42 0% 0 0% 0 0% 0 0% 0%
20220525 18.1 18.36 18.04 18.36 2% 0.71% 0% 36952 0.6736 71.52 18.23 0% 0 0% 0 0% 0 0% 0%
20220524 19.1 19.19 18 18 -5.71% -3.23% 0% 62806 1.1685 114.88 18.6 0% 0 0% 0 0% 0 0% 0%
20220523 18.61 19.14 18.61 19.09 1.87% 0.69% 0% 59032 1.1192 112.14 18.96 0% 0 0% 0 0% 0 0% 0%
20220520 18.74 18.91 18.55 18.74 1.85% 0% 0% 55815 1.0457 109.62 18.74 0% 0 0% 0 0% 0 0% 0%
20220519 18.3 18.42 18.24 18.4 -0.86% 0.38% 0% 34836 0.6387 69.08 18.33 0% 0 0% 0 0% 0 0% 0%
20220518 18.41 18.7 18.37 18.56 0.98% 0.05% 0% 37285 0.6916 71.99 18.55 0% 0 0% 0 0% 0 0% 0%
20220517 18.45 18.52 18.13 18.38 -0.16% 0.49% 0% 35402 0.6476 61.26 18.29 0% 0 0% 0 0% 0 0% 0%
20220516 18.72 18.8 18.38 18.41 -0.97% -0.91% 0% 33552 0.6233 54.78 18.58 0% 0 0% 0 0% 0 0% 0%
20220513 18.64 18.86 18.42 18.59 -0.27% -0.27% 0% 38180 0.7115 52.99 18.64 0% 0 0% 0 0% 0 0% 0%
20220512 18.5 18.94 18.49 18.64 -0.05% -0.16% 0% 45503 0.8496 56.94 18.67 0% 0 0% 0 0% 0 0% 0%
20220511 18.54 19.04 18.46 18.65 0.92% -0.64% 0% 76014 1.4266 85.72 18.77 0% 0 0% 0 0% 0 0% 0%
20220510 18.14 18.57 18.1 18.48 0.6% 0.49% 0% 53131 0.977 52.18 18.39 0% 0 0% 0 0% 0 0% 0%
20220509 18.08 18.53 18.05 18.37 1.55% 0.16% 0% 36978 0.6782 33.95 18.34 0% 0 0% 0 0% 0 0% 0%
20220506 17.9 18.36 17.84 18.09 -1.52% -0.22% 0% 41545 0.7531 36.99 18.13 0% 0 0% 0 0% 0 0% 0%
20220505 18.04 18.54 18.01 18.37 1.05% 0.27% 0% 54536 0.999 48.78 18.32 0% 0 0% 0 0% 0 0% 0%
20220429 17.61 18.25 17.58 18.18 4.66% 1.22% 0% 92242 1.6565 80.27 17.96 0% 0 0% 0 0% 0 0% 0%
20220428 17.8 18.07 17.35 17.37 -3.87% -1.64% 0% 82399 1.4548 71.62 17.66 0% 0 0% 0 0% 0 0% 0%
20220427 17.59 18.17 17.1 18.07 -4.79% 2.26% 0% 151258 2.6728 132.87 17.67 0% 0 0% 0 0% 0 0% 0%
20220426 20.13 20.28 18.9 18.98 -5.67% -2.32% 0% 113419 2.2033 116.84 19.43 0% 0 0% 0 0% 0 0% 0%
20220425 21.39 21.39 20.11 20.12 -8.04% -3.73% 0% 123111 2.5728 141.2 20.9 0% 0 0% 0 0% 0 0% 0%
20220422 20.99 22.62 20.9 21.88 4.44% -0.59% 0% 159302 3.5069 201.72 22.01 0% 0 0% 0 0% 0 0% 0%
20220421 20.74 21.67 20.73 20.95 0.58% -1.41% 0% 104843 2.2274 144.34 21.25 0% 0 0% 0 0% 0 0% 0%
20220420 21.02 21.35 20.76 20.83 -0.86% -1.19% 0% 50464 1.0638 69.42 21.08 0% 0 0% 0 0% 0 0% 0%
20220419 21.11 21.35 20.88 21.01 -0.9% -0.47% 0% 41336 0.8724 54.6 21.11 0% 0 0% 0 0% 0 0% 0%
20220418 21.2 21.24 20.68 21.2 -0.75% 0.95% 0% 55024 1.1557 68.4 21 0% 0 0% 0 0% 0 0% 0%
20220415 21.72 21.82 21.26 21.36 -2.24% -0.51% 0% 62114 1.3333 75.06 21.47 0% 0 0% 0 0% 0 0% 0%
20220414 21.93 22.21 21.82 21.85 0.32% -0.5% 0% 57266 1.2578 68.7 21.96 0% 0 0% 0 0% 0 0% 0%
20220413 22 22.32 21.78 21.78 -1.89% -0.95% 0% 64349 1.415 75.72 21.99 0% 0 0% 0 0% 0 0% 0%
20220412 21.68 22.38 21.44 22.2 2.78% 1.19% 0% 71380 1.5662 78.58 21.94 0% 0 0% 0 0% 0 0% 0%
20220411 22.55 22.77 21.6 21.6 -4.55% -1.91% 0% 78912 1.7373 82.73 22.02 0% 0 0% 0 0% 0 0% 0%
20220408 22.79 23.04 22.35 22.63 -0.75% -0.35% 0% 68409 1.5535 65.93 22.71 0% 0 0% 0 0% 0 0% 0%
20220407 23.38 23.57 22.63 22.8 -2.77% -1.04% 0% 91981 2.1194 85.4 23.04 0% 0 0% 0 0% 0 0% 0%
20220401 23.13 23.6 23.09 23.44 0.77% 0.21% 0% 73409 1.717 65.63 23.39 0% 0 0% 0 0% 0 0% 0%
20220331 23.49 23.72 23.24 23.26 -1.69% -0.81% 0% 76373 1.7906 65.82 23.45 0% 0 0% 0 0% 0 0% 0%
20220330 23.22 23.9 23.1 23.66 2.56% 0.6% 0% 86074 2.0247 67.56 23.52 0% 0 0% 0 0% 0 0% 0%
20220329 23.68 23.85 23.01 23.07 -2.86% -1.45% 0% 80178 1.8769 56.8 23.41 0% 0 0% 0 0% 0 0% 0%
20220328 23.5 24.17 23.45 23.75 -0.29% 0.04% 0% 68987 1.6375 46.94 23.74 0% 0 0% 0 0% 0 0% 0%
20220325 24.5 24.69 23.8 23.82 -2.66% -1.57% 0% 109847 2.6585 70.08 24.2 0% 0 0% 0 0% 0 0% 0%
20220324 24.95 25.05 24.42 24.47 -2.63% -1.05% 0% 106535 2.6346 64.58 24.73 0% 0 0% 0 0% 0 0% 0%
20220323 24.65 25.47 24.51 25.13 2.07% -0.16% 0% 170925 4.3026 94.17 25.17 0% 0 0% 0 0% 0 0% 0%
20220322 24.8 25.2 24.56 24.62 -1.68% -0.85% 0% 112979 2.8054 56.03 24.83 0% 0 0% 0 0% 0 0% 0%
20220321 25.1 25.77 24.84 25.04 1.01% -0.67% 0% 137469 3.4659 67.69 25.21 0% 0 0% 0 0% 0 0% 0%
20220318 24.62 25.11 24.5 24.79 0.2% -0.08% 0% 111194 2.7583 55.3 24.81 0% 0 0% 0 0% 0 0% 0%
20220317 24.87 25.5 24.67 24.74 -1.12% -1.12% 0% 181998 4.5536 92.09 25.02 0% 0 0% 0 0% 0 0% 0%
20220316 24.22 25.42 23.29 25.02 4.99% 2.37% 0% 208732 5.1019 108.91 24.44 0% 0 0% 0 0% 0 0% 0%
20220315 24.3 25.35 23.78 23.83 -2.66% -3.33% 0% 150781 3.716 83.6 24.65 0% 0 0% 0 0% 0 0% 0%
20220311 25.32 25.7 24.5 25.36 -1.71% 1.44% 0% 187542 4.688 106.76 25 0% 0 0% 0 0% 0 0% 0%
20220310 26.22 26.72 25.67 25.8 -2.79% -1.38% 0% 211047 5.5207 127.64 26.16 0% 0 0% 0 0% 0 0% 0%
20220309 26.18 27.02 25.62 26.54 0.34% 0.42% 0% 284878 7.528 172.72 26.43 0% 0 0% 0 0% 0 0% 0%
20220308 24.99 27.39 24.61 26.45 5.72% 1.03% 0% 331624 8.6809 210.59 26.18 0% 0 0% 0 0% 0 0% 0%
20220307 24.25 25.56 24.02 25.02 2.54% 1.09% 0% 159256 3.9418 109.82 24.75 0% 0 0% 0 0% 0 0% 0%
20220304 24.59 24.85 24.38 24.4 -2.13% -0.69% 0% 87117 2.1406 60.24 24.57 0% 0 0% 0 0% 0 0% 0%
20220303 25.35 25.44 24.9 24.93 -1.35% -0.8% 0% 92507 2.3249 65.12 25.13 0% 0 0% 0 0% 0 0% 0%
20220302 25.15 25.34 25.02 25.27 -0.86% 0.32% 0% 77436 1.951 51.81 25.19 0% 0 0% 0 0% 0 0% 0%
20220301 25.59 25.74 25.08 25.49 -0.08% 0.47% 0% 106855 2.7107 68.84 25.37 0% 0 0% 0 0% 0 0% 0%
20220228 26.15 26.35 25.32 25.51 -2.67% -0.55% 0% 123758 3.1744 80.85 25.65 0% 0 0% 0 0% 0 0% 0%
20220225 26.08 26.98 26.01 26.21 1.59% -0.68% 0% 152706 4.0303 102.14 26.39 0% 0 0% 0 0% 0 0% 0%
20220224 26.98 27.23 25.08 25.8 -5.32% -1.79% 0% 222810 5.8533 142.48 26.27 0% 0 0% 0 0% 0 0% 0%
20220223 26.34 27.89 26.3 27.25 3.69% 0.59% 0% 190632 5.1642 132.47 27.09 0% 0 0% 0 0% 0 0% 0%
20220222 26.8 27.17 26.16 26.28 -2.85% -1.02% 0% 126282 3.3527 89.22 26.55 0% 0 0% 0 0% 0 0% 0%
20220221 26.43 27.38 26.38 27.05 2.54% 0.48% 0% 133089 3.5829 94.08 26.92 0% 0 0% 0 0% 0 0% 0%
20220218 26 26.6 25.95 26.38 0.27% 0.34% 0% 87707 2.3057 60.04 26.29 0% 0 0% 0 0% 0 0% 0%
20220217 26.99 27.11 26.14 26.31 -3.2% -1.28% 0% 160564 4.2797 104.48 26.65 0% 0 0% 0 0% 0 0% 0%
20220216 26.95 27.36 26.6 27.18 1.42% 0.7% 0% 136164 3.6749 90.53 26.99 0% 0 0% 0 0% 0 0% 0%
20220215 26.49 27.09 26.26 26.8 1.13% 0.41% 0% 97158 2.5932 62.4 26.69 0% 0 0% 0 0% 0 0% 0%
20220214 26.3 26.85 25.95 26.5 -1.3% 0.72% 0% 128171 3.3728 72.12 26.31 0% 0 0% 0 0% 0 0% 0%
20220211 26.4 27.91 25.86 26.85 1.02% 0.11% 0% 210736 5.6529 106.09 26.82 0% 0 0% 0 0% 0 0% 0%
20220210 26.85 27.37 26.5 26.58 -1.19% -1.01% 0% 139830 3.7547 75.04 26.85 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