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. 久盛电气301082
    4. 返回上一页 刷新
股票代码（例：sz301082）       371条   (进入久盛电气股票专站) 久盛电气股票成本分析
相关股票: 宁德时代  迈瑞医疗  东方财富  金龙鱼  汇川技术  爱尔眼科  阳光电源  温氏股份  智飞生物  亿纬锂能  中际旭创  爱美客  同花顺  晶盛机电  卓胜微  蓝思科技  三环集团  华利集团  华大九天  泰格医药  康龙化成  芒果超媒  新产业  昆仑万维  亿联网络  先导智能  润泽科技  贝泰妮  深信服  沃森生物  江波龙  圣邦股份  华厦眼科  天孚通信  安克创新  北京君正  中科创达  迈为股份  中伟股份  景嘉微  新宙邦  汤臣倍健  康泰生物  
相关股吧: 300750股吧 300760股吧 300059股吧 300999股吧 300124股吧 300015股吧 300274股吧 300498股吧 300122股吧 300014股吧 300308股吧 300896股吧 300033股吧 300316股吧 300782股吧 300433股吧 300408股吧 300979股吧 301269股吧 300347股吧 300759股吧 300413股吧 300832股吧 300418股吧 300628股吧 300450股吧 300442股吧 300957股吧 300454股吧 300142股吧 301308股吧 300661股吧 301267股吧 300394股吧 300866股吧 300223股吧 300496股吧 300751股吧 300919股吧 300474股吧 300037股吧 300146股吧 300601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 17.41 17.66 17.29 17.63 1.73% 0.4% 0% 20575 0.3612 122.06 17.56 0% 0 0% 0 0% 0 0% 0%
20230927 17.72 17.72 16.94 17.33 -0.29% -0.46% 0% 24009 0.4179 149.07 17.41 0% 0 0% 0 0% 0 0% 0%
20230926 17.21 17.44 17.1 17.38 0.93% 0.35% 0% 14321 0.2481 96.89 17.32 0% 0 0% 0 0% 0 0% 0%
20230925 17.23 17.42 17 17.22 -0.06% 0.17% 0% 11870 0.204 81.33 17.19 0% 0 0% 0 0% 0 0% 0%
20230922 16.5 17.25 16.45 17.23 4.74% 1.71% 0% 19707 0.3338 129.7 16.94 0% 0 0% 0 0% 0 0% 0%
20230921 16.65 16.72 16.42 16.45 -1.02% -0.48% 0% 8870 0.1466 58.37 16.53 0% 0 0% 0 0% 0 0% 0%
20230920 16.74 16.88 16.52 16.62 -1.01% -0.24% 0% 15028 0.2504 94.53 16.66 0% 0 0% 0 0% 0 0% 0%
20230919 17.52 17.65 16.63 16.79 -2.21% -0.36% 0% 17991 0.3032 113.35 16.85 0% 0 0% 0 0% 0 0% 0%
20230918 16.88 17.36 16.66 17.17 1.72% 0.35% 0% 13862 0.2372 89.03 17.11 0% 0 0% 0 0% 0 0% 0%
20230915 16.89 17.05 16.7 16.88 0.24% 0.18% 0% 11395 0.192 69.33 16.85 0% 0 0% 0 0% 0 0% 0%
20230914 17.24 17.24 16.7 16.84 -1.41% -0.3% 0% 11459 0.1935 63.87 16.89 0% 0 0% 0 0% 0 0% 0%
20230913 17.37 17.42 16.94 17.08 -1.67% -0.12% 0% 10084 0.1724 52.55 17.1 0% 0 0% 0 0% 0 0% 0%
20230912 17.57 17.58 17.26 17.37 -0.86% -0.06% 0% 11283 0.1961 53.53 17.38 0% 0 0% 0 0% 0 0% 0%
20230911 17.43 17.58 17.24 17.52 0.75% 0.29% 0% 14898 0.2602 64.11 17.47 0% 0 0% 0 0% 0 0% 0%
20230908 17.2 17.47 17.05 17.39 0.64% 0.23% 0% 15473 0.2685 61.75 17.35 0% 0 0% 0 0% 0 0% 0%
20230907 17.62 17.64 17.26 17.28 -1.87% -0.69% 0% 15506 0.2698 58.95 17.4 0% 0 0% 0 0% 0 0% 0%
20230906 17.35 17.61 17.35 17.61 0.8% 0.46% 0% 15182 0.2661 55.82 17.53 0% 0 0% 0 0% 0 0% 0%
20230905 17.46 17.65 17.34 17.47 0.06% -0.06% 0% 16076 0.281 56.76 17.48 0% 0 0% 0 0% 0 0% 0%
20230904 17.33 17.55 17.02 17.46 0.75% 0.34% 0% 20232 0.3521 67.53 17.4 0% 0 0% 0 0% 0 0% 0%
20230901 17.25 17.44 17.07 17.33 0.58% 0.46% 0% 24584 0.4241 75.92 17.25 0% 0 0% 0 0% 0 0% 0%
20230831 17.01 17.35 16.88 17.23 1.12% 0.29% 0% 23142 0.3975 59.23 17.18 0% 0 0% 0 0% 0 0% 0%
20230830 16.78 17.23 16.76 17.04 1.85% 0.06% 0% 27132 0.462 71.34 17.03 0% 0 0% 0 0% 0 0% 0%
20230829 16.02 16.83 15.8 16.73 5.29% 1.39% 0% 25309 0.4177 54.1 16.5 0% 0 0% 0 0% 0 0% 0%
20230828 16.5 16.97 15.8 15.89 1.6% -2.28% 0% 20971 0.341 45.69 16.26 0% 0 0% 0 0% 0 0% 0%
20230825 16.2 16.35 15.57 15.64 -3.93% -1.76% 0% 27366 0.4358 84.57 15.92 0% 0 0% 0 0% 0 0% 0%
20230824 16.86 16.95 16.25 16.28 -3.44% -1.03% 0% 25434 0.4183 85.58 16.45 0% 0 0% 0 0% 0 0% 0%
20230823 17.06 17.12 16.62 16.86 -1.86% -0.3% 0% 23640 0.3997 87.27 16.91 0% 0 0% 0 0% 0 0% 0%
20230822 16.86 17.29 16.58 17.18 1.24% 1.48% 0% 31695 0.5367 124.89 16.93 0% 0 0% 0 0% 0 0% 0%
20230821 16.77 17.4 16.77 16.97 -1.16% -0.35% 0% 40898 0.6963 174.11 17.03 0% 0 0% 0 0% 0 0% 0%
20230818 16.71 18.06 16.61 17.17 5.14% -2.11% 0% 88835 1.5582 450 17.54 0% 0 0% 0 0% 0 0% 0%
20230817 16.05 16.36 15.89 16.33 1.74% 1.05% 0% 13559 0.2191 105.22 16.16 0% 0 0% 0 0% 0 0% 0%
20230816 16.1 16.23 16 16.05 -0.68% -0.43% 0% 8498 0.137 65.51 16.12 0% 0 0% 0 0% 0 0% 0%
20230815 16.16 16.25 16.03 16.16 -0.06% 0.25% 0% 7396 0.1192 53.97 16.12 0% 0 0% 0 0% 0 0% 0%
20230814 16.23 16.33 15.94 16.17 0.25% 0.56% 0% 9482 0.1525 61.6 16.08 0% 0 0% 0 0% 0 0% 0%
20230811 16.53 16.6 16.11 16.13 -2.71% -1.22% 0% 15098 0.2466 95.11 16.33 0% 0 0% 0 0% 0 0% 0%
20230810 16.41 16.69 16.41 16.58 1.1% 0.06% 0% 10213 0.1692 34.62 16.57 0% 0 0% 0 0% 0 0% 0%
20230809 16.45 16.56 16.34 16.4 -0.55% -0.24% 0% 10782 0.1773 36.09 16.44 0% 0 0% 0 0% 0 0% 0%
20230808 16.72 16.75 16.37 16.49 -1.08% 0% 0% 16400 0.2704 83.55 16.49 0% 0 0% 0 0% 0 0% 0%
20230807 17 17.02 16.64 16.67 -1.42% -0.66% 0% 12705 0.2132 63.34 16.78 0% 0 0% 0 0% 0 0% 0%
20230804 16.79 16.92 16.73 16.91 0.71% 0.42% 0% 11375 0.1916 55.56 16.84 0% 0 0% 0 0% 0 0% 0%
20230803 16.88 17.06 16.72 16.79 -1.18% -0.36% 0% 12851 0.2166 55.31 16.85 0% 0 0% 0 0% 0 0% 0%
20230802 17.26 17.3 16.9 16.99 -0.93% -0.59% 0% 14164 0.242 57.75 17.09 0% 0 0% 0 0% 0 0% 0%
20230801 17.23 17.47 16.9 17.15 0.12% -0.06% 0% 19905 0.3416 76.67 17.16 0% 0 0% 0 0% 0 0% 0%
20230731 16.75 17.13 16.75 17.13 1.36% 0.71% 0% 12938 0.2201 47.13 17.01 0% 0 0% 0 0% 0 0% 0%
20230728 16.8 16.91 16.54 16.9 0.36% 0.84% 0% 13820 0.2316 43.11 16.76 0% 0 0% 0 0% 0 0% 0%
20230727 16.73 17.27 16.71 16.84 -0.3% -0.82% 0% 18447 0.3132 55.97 16.98 0% 0 0% 0 0% 0 0% 0%
20230726 16.65 17.4 16.58 16.89 0.78% -0.53% 0% 30288 0.5143 86.13 16.98 0% 0 0% 0 0% 0 0% 0%
20230725 16.68 17.06 16.61 16.76 2.51% -0.18% 0% 22712 0.3814 66.47 16.79 0% 0 0% 0 0% 0 0% 0%
20230724 16.55 16.6 16.24 16.35 -1.15% -0.12% 0% 16631 0.2723 48.51 16.37 0% 0 0% 0 0% 0 0% 0%
20230721 17.4 17.48 16.44 16.54 -5.43% -2.13% 0% 39317 0.6645 118.95 16.9 0% 0 0% 0 0% 0 0% 0%
20230720 18.15 18.15 17.41 17.49 -3.53% -1.24% 0% 28786 0.5099 96.08 17.71 0% 0 0% 0 0% 0 0% 0%
20230719 18.25 18.51 17.98 18.13 -1.09% -0.22% 0% 28457 0.5172 102.01 18.17 0% 0 0% 0 0% 0 0% 0%
20230718 18.56 18.63 18.1 18.33 -1.08% 0% 0% 32597 0.5976 122.13 18.33 0% 0 0% 0 0% 0 0% 0%
20230717 18.12 18.7 17.97 18.53 2.09% 0.6% 0% 52413 0.9654 199.77 18.42 0% 0 0% 0 0% 0 0% 0%
20230714 18.1 18.17 17.85 18.15 -0.22% 0.72% 0% 27202 0.4901 115.95 18.02 0% 0 0% 0 0% 0 0% 0%
20230713 17.81 18.3 17.59 18.19 2.77% 1% 0% 41817 0.7532 183.27 18.01 0% 0 0% 0 0% 0 0% 0%
20230712 18.09 18.13 17.69 17.7 -1.17% -1.17% 0% 20574 0.3685 47.57 17.91 0% 0 0% 0 0% 0 0% 0%
20230711 17.52 17.93 17.38 17.91 2.23% 1.02% 0% 15011 0.2662 71.37 17.73 0% 0 0% 0 0% 0 0% 0%
20230710 17.43 17.85 17.32 17.52 0.46% -0.4% 0% 15471 0.2721 38.01 17.59 0% 0 0% 0 0% 0 0% 0%
20230707 17.96 17.96 17.4 17.44 -2.73% -0.74% 0% 22416 0.3938 56.86 17.57 0% 0 0% 0 0% 0 0% 0%
20230706 17.89 18.14 17.78 17.93 -0.22% -0.33% 0% 15414 0.2773 71.27 17.99 0% 0 0% 0 0% 0 0% 0%
20230705 18.34 18.4 17.93 17.97 -1.91% -0.88% 0% 19406 0.3518 53.61 18.13 0% 0 0% 0 0% 0 0% 0%
20230704 18.07 18.33 17.77 18.32 1.83% 0.6% 0% 29535 0.5378 131.76 18.21 0% 0 0% 0 0% 0 0% 0%
20230703 18.06 18.38 17.9 17.99 -0.33% -0.39% 0% 20202 0.3649 89.4 18.06 0% 0 0% 0 0% 0 0% 0%
20230630 17.96 18.19 17.88 18.05 0.39% 0% 0% 20600 0.3718 85.48 18.05 0% 0 0% 0 0% 0 0% 0%
20230629 17.45 18.11 17.3 17.98 2.86% 0.28% 0% 24449 0.4384 99.71 17.93 0% 0 0% 0 0% 0 0% 0%
20230628 17.81 17.81 17.05 17.48 -1.19% 1.04% 0% 18130 0.3137 66.51 17.3 0% 0 0% 0 0% 0 0% 0%
20230627 17.34 17.87 17.23 17.69 2.73% 0.17% 0% 16386 0.2894 61.24 17.66 0% 0 0% 0 0% 0 0% 0%
20230626 17.58 17.85 17.16 17.22 -2.16% -0.92% 0% 20437 0.3551 76.01 17.38 0% 0 0% 0 0% 0 0% 0%
20230621 18.28 18.38 17.51 17.6 -3.72% -1.84% 0% 25920 0.4647 101.65 17.93 0% 0 0% 0 0% 0 0% 0%
20230620 18.05 18.28 17.85 18.28 1.22% 0.83% 0% 24899 0.4514 104.06 18.13 0% 0 0% 0 0% 0 0% 0%
20230619 18.09 18.2 17.94 18.06 -0.33% 0% 0% 20601 0.372 82.43 18.06 0% 0 0% 0 0% 0 0% 0%
20230616 18.38 18.38 17.91 18.12 -1.52% 0.28% 0% 29897 0.5403 118.2 18.07 0% 0 0% 0 0% 0 0% 0%
20230615 18 18.46 17.76 18.4 2.62% 0.93% 0% 34917 0.6367 144.24 18.23 0% 0 0% 0 0% 0 0% 0%
20230614 18.07 18.13 17.82 17.93 -0.72% -0.28% 0% 23550 0.4234 99.68 17.98 0% 0 0% 0 0% 0 0% 0%
20230613 17.27 18.13 17.26 18.06 4.51% 1.12% 0% 42482 0.7589 176.64 17.86 0% 0 0% 0 0% 0 0% 0%
20230612 16.83 17.39 16.83 17.28 2.01% 0.64% 0% 18546 0.3184 75.39 17.17 0% 0 0% 0 0% 0 0% 0%
20230609 16.9 16.99 16.6 16.94 0.89% 0.36% 0% 13599 0.2295 51.14 16.88 0% 0 0% 0 0% 0 0% 0%
20230608 17.08 17.15 16.72 16.79 -1.41% -0.47% 0% 15184 0.2562 48.94 16.87 0% 0 0% 0 0% 0 0% 0%
20230607 17.24 17.27 16.8 17.03 -0.47% 0.29% 0% 13565 0.2304 34.62 16.98 0% 0 0% 0 0% 0 0% 0%
20230606 18.02 18.02 17.05 17.11 -5.26% -1.55% 0% 35840 0.6229 82.08 17.38 0% 0 0% 0 0% 0 0% 0%
20230605 17.99 18.06 17.54 18.06 1.29% 1.18% 0% 23870 0.4261 55.38 17.85 0% 0 0% 0 0% 0 0% 0%
20230602 17.98 18.08 17.71 17.83 0% -0.45% 0% 20946 0.3751 44.73 17.91 0% 0 0% 0 0% 0 0% 0%
20230601 17.84 18.18 17.6 17.83 -0.45% -0.45% 0% 26029 0.4661 28.1 17.91 0% 0 0% 0 0% 0 0% 0%
20230531 18.14 18.23 17.8 17.91 -1.97% -0.11% 0% 26017 0.4666 26.84 17.93 0% 0 0% 0 0% 0 0% 0%
20230530 17.91 18.63 17.9 18.27 1.27% 0.11% 0% 37449 0.6834 67.83 18.25 0% 0 0% 0 0% 0 0% 0%
20230529 18.16 18.53 17.8 18.04 -1.15% -0.5% 0% 32248 0.5845 56.86 18.13 0% 0 0% 0 0% 0 0% 0%
20230526 18.81 19.06 18.35 18.45 -3.05% -0.32% 0% 52650 0.9746 92.79 18.51 0% 0 0% 0 0% 0 0% 0%
20230525 18.53 19.72 18.25 19.03 2.86% 0.21% 0% 87138 1.6551 163.54 18.99 0% 0 0% 0 0% 0 0% 0%
20230524 17.99 19.15 17.79 18.5 3.58% -0.22% 0% 62845 1.1653 129.55 18.54 0% 0 0% 0 0% 0 0% 0%
20230523 18.26 18.3 17.81 17.86 -3.41% -0.78% 0% 40609 0.7309 84.8 18 0% 0 0% 0 0% 0 0% 0%
20230522 17.78 18.63 17.72 18.49 3.59% 0.49% 0% 61029 1.123 134.26 18.4 0% 0 0% 0 0% 0 0% 0%
20230519 18.14 18.14 17.53 17.85 -1.54% 0% 0% 31970 0.5707 73.21 17.85 0% 0 0% 0 0% 0 0% 0%
20230518 18.13 18.34 17.84 18.13 -2.47% 0.39% 0% 57321 1.0352 132.84 18.06 0% 0 0% 0 0% 0 0% 0%
20230517 17.4 18.8 17.33 18.59 7.39% 1.86% 0% 77388 1.4122 187.97 18.25 0% 0 0% 0 0% 0 0% 0%
20230516 17.24 17.78 17.01 17.31 0.58% -1.03% 0% 51031 0.8925 125.91 17.49 0% 0 0% 0 0% 0 0% 0%
20230515 16.58 17.31 16.52 17.21 4.24% 0.64% 0% 47369 0.81 105.79 17.1 0% 0 0% 0 0% 0 0% 0%
20230510 16.01 16.75 15.85 16.51 4.03% 0.79% 0% 36663 0.6004 34.36 16.38 0% 0 0% 0 0% 0 0% 0%
20230509 16.46 16.6 15.8 15.87 -4.46% -1.12% 0% 34183 0.5487 58.24 16.05 0% 0 0% 0 0% 0 0% 0%
20230508 16.23 16.88 16.23 16.61 4.14% 0.54% 0% 47889 0.7909 67.47 16.52 0% 0 0% 0 0% 0 0% 0%
20230505 16.41 16.5 15.85 15.95 -3.39% -0.37% 0% 29780 0.4768 35.78 16.01 0% 0 0% 0 0% 0 0% 0%
20230504 16.74 16.96 16.25 16.51 -1.78% -0.18% 0% 33149 0.5484 36.32 16.54 0% 0 0% 0 0% 0 0% 0%
20230428 16.61 16.96 16.45 16.81 1.94% 0.54% 0% 33623 0.5621 35 16.72 0% 0 0% 0 0% 0 0% 0%
20230427 16.93 17.07 16.31 16.49 -2.48% -1.02% 0% 44727 0.745 43.65 16.66 0% 0 0% 0 0% 0 0% 0%
20230426 17.06 17.32 16.3 16.91 -2.65% 0.3% 0% 58452 0.9856 52.69 16.86 0% 0 0% 0 0% 0 0% 0%
20230425 18.83 18.83 17.09 17.37 -8.24% -2.09% 0% 82032 1.4549 73.03 17.74 0% 0 0% 0 0% 0 0% 0%
20230424 18.58 19.07 18.35 18.93 -2.22% 0.96% 0% 66881 1.2537 57.57 18.75 0% 0 0% 0 0% 0 0% 0%
20230421 20.85 20.93 19.18 19.36 -8.2% -3.39% 0% 95802 1.92 79.65 20.04 0% 0 0% 0 0% 0 0% 0%
20230420 19.91 21.25 19.7 21.09 3.94% 1.98% 0% 137920 2.8526 118.13 20.68 0% 0 0% 0 0% 0 0% 0%
20230419 19.7 20.93 19.61 20.29 1.35% 0.05% 0% 118168 2.3967 111.53 20.28 0% 0 0% 0 0% 0 0% 0%
20230418 19.11 20.38 18.85 20.02 2.4% 1.68% 0% 114251 2.2499 116.34 19.69 0% 0 0% 0 0% 0 0% 0%
20230417 19.18 19.85 18.82 19.55 2.62% 1.14% 0% 78387 1.5153 87.95 19.33 0% 0 0% 0 0% 0 0% 0%
20230414 19.59 19.89 18.82 19.05 -4.85% -0.57% 0% 81705 1.5655 98.86 19.16 0% 0 0% 0 0% 0 0% 0%
20230413 19.32 20.68 19.32 20.02 1.52% 0.3% 0% 119453 2.3846 165.34 19.96 0% 0 0% 0 0% 0 0% 0%
20230412 20.01 20.12 19.38 19.72 -3.99% 0.41% 0% 112237 2.2038 179.9 19.64 0% 0 0% 0 0% 0 0% 0%
20230411 19.7 21.3 18.82 20.54 4.26% 2.85% 0% 165680 3.3082 318.61 19.97 0% 0 0% 0 0% 0 0% 0%
20230410 19.24 20.92 18.55 19.7 2.71% -0.61% 0% 180206 3.5725 490.34 19.82 0% 0 0% 0 0% 0 0% 0%
20230407 17 19.18 17 19.18 20.03% 2.73% 0% 104767 1.9565 502.76 18.67 0% 0 0% 0 0% 0 0% 0%
20230406 16.01 16.16 15.76 15.98 -0.37% 0.38% 0% 12051 0.1919 90.3 15.92 0% 0 0% 0 0% 0 0% 0%
20230404 16.44 16.58 15.93 16.04 -2.73% -0.5% 0% 14542 0.2344 102.41 16.12 0% 0 0% 0 0% 0 0% 0%
20230403 16.34 16.55 16.34 16.49 0.92% 0.24% 0% 8536 0.1404 57.16 16.45 0% 0 0% 0 0% 0 0% 0%
20230331 16.52 16.52 16.3 16.34 -0.18% -0.24% 0% 7563 0.1239 46.34 16.38 0% 0 0% 0 0% 0 0% 0%
20230330 16.46 16.54 16.21 16.37 -0.3% 0.12% 0% 9482 0.155 52.38 16.35 0% 0 0% 0 0% 0 0% 0%
20230329 16.73 16.73 16.4 16.42 -0.91% -0.61% 0% 13006 0.2149 70.68 16.52 0% 0 0% 0 0% 0 0% 0%
20230328 17.27 17.27 16.56 16.57 -3.72% -1.31% 0% 19930 0.3346 111.76 16.79 0% 0 0% 0 0% 0 0% 0%
20230327 17.5 17.5 17.1 17.21 -1.09% -0.46% 0% 12220 0.2113 69.38 17.29 0% 0 0% 0 0% 0 0% 0%
20230324 17.36 17.55 17.23 17.4 0.17% 0.17% 0% 10747 0.1867 57.41 17.37 0% 0 0% 0 0% 0 0% 0%
20230323 17.27 17.49 17.26 17.37 -0.52% 0.12% 0% 10598 0.1839 41.42 17.35 0% 0 0% 0 0% 0 0% 0%
20230322 17.52 17.68 17.3 17.46 -0.57% 0.06% 0% 19927 0.3477 86.12 17.45 0% 0 0% 0 0% 0 0% 0%
20230321 17.9 18.09 17.45 17.56 -0.11% -1.01% 0% 23016 0.4083 92.13 17.74 0% 0 0% 0 0% 0 0% 0%
20230320 17.11 17.64 16.91 17.58 1.62% 1.38% 0% 20226 0.3508 63.99 17.34 0% 0 0% 0 0% 0 0% 0%
20230317 16.99 17.64 16.85 17.3 3.35% -0.06% 0% 23255 0.4025 71.48 17.31 0% 0 0% 0 0% 0 0% 0%
20230316 17.1 17.27 16.74 16.74 -3.13% -1.24% 0% 14027 0.2377 42.93 16.95 0% 0 0% 0 0% 0 0% 0%
20230315 17.3 17.47 17.2 17.28 0.76% -0.17% 0% 9628 0.1667 29.61 17.31 0% 0 0% 0 0% 0 0% 0%
20230314 17.6 17.67 16.81 17.15 -2.56% -0.06% 0% 22156 0.3803 66.14 17.16 0% 0 0% 0 0% 0 0% 0%
20230313 17.84 18.08 17.35 17.6 -1.35% 0.17% 0% 23187 0.4074 70.36 17.57 0% 0 0% 0 0% 0 0% 0%
20230310 18.41 18.5 17.82 17.84 -5.01% -1.55% 0% 32280 0.5849 101.67 18.12 0% 0 0% 0 0% 0 0% 0%
20230309 19.2 19.3 18.63 18.78 -1.68% -0.32% 0% 29662 0.5587 101.46 18.84 0% 0 0% 0 0% 0 0% 0%
20230308 19.25 19.25 18.7 19.1 -1.5% 0.84% 0% 39505 0.7482 134.86 18.94 0% 0 0% 0 0% 0 0% 0%
20230307 18.5 19.57 18.41 19.39 3.75% 1.2% 0% 75386 1.4444 257.7 19.16 0% 0 0% 0 0% 0 0% 0%
20230306 18.25 18.69 18.2 18.69 3.03% 0.92% 0% 26722 0.4948 102.54 18.52 0% 0 0% 0 0% 0 0% 0%
20230303 18.21 18.24 17.99 18.14 0.33% 0.22% 0% 16919 0.3062 57.06 18.1 0% 0 0% 0 0% 0 0% 0%
20230302 18.5 18.5 18.04 18.08 -1.69% -1.04% 0% 17677 0.323 56.88 18.27 0% 0 0% 0 0% 0 0% 0%
20230301 18.49 18.49 18.2 18.39 0.16% 0.49% 0% 15418 0.2822 41.36 18.3 0% 0 0% 0 0% 0 0% 0%
20230228 18.6 18.63 17.99 18.36 -1.02% 0.38% 0% 23002 0.4207 49.38 18.29 0% 0 0% 0 0% 0 0% 0%
20230227 18.3 18.68 18.28 18.55 0.49% -0.05% 0% 19713 0.3659 32.78 18.56 0% 0 0% 0 0% 0 0% 0%
20230224 18.41 18.64 18.26 18.46 0.22% 0.11% 0% 18290 0.3373 29.87 18.44 0% 0 0% 0 0% 0 0% 0%
20230223 19 19.05 18.38 18.42 -3.1% -1.02% 0% 31781 0.5913 52.05 18.61 0% 0 0% 0 0% 0 0% 0%
20230222 18.61 19.38 18.5 19.01 1.12% -0.21% 0% 41418 0.7891 71.34 19.05 0% 0 0% 0 0% 0 0% 0%
20230221 18.78 19.04 18.6 18.8 -1.21% 0.05% 0% 34526 0.6486 61.08 18.79 0% 0 0% 0 0% 0 0% 0%
20230220 18.25 19.09 18.02 19.03 3.71% 1.49% 0% 55479 1.0403 102.45 18.75 0% 0 0% 0 0% 0 0% 0%
20230217 18.6 18.79 18.21 18.35 -1.34% -0.43% 0% 33516 0.6178 66.46 18.43 0% 0 0% 0 0% 0 0% 0%
20230216 19.61 19.66 18.56 18.6 -6.49% -2.41% 0% 76242 1.4528 163.58 19.06 0% 0 0% 0 0% 0 0% 0%
20230215 19.95 20 19.32 19.89 -3.12% 0.96% 0% 100514 1.9805 260.14 19.7 0% 0 0% 0 0% 0 0% 0%
20230214 18.58 21.3 18.58 20.53 14.76% 2.14% 0% 152167 3.0587 520.19 20.1 0% 0 0% 0 0% 0 0% 0%
20230213 17.5 17.98 17.39 17.89 2.23% 0.85% 0% 28483 0.5052 169.28 17.74 0% 0 0% 0 0% 0 0% 0%
20230210 17.25 17.69 17.1 17.5 1.39% 0% 0% 23212 0.4061 151.37 17.5 0% 0 0% 0 0% 0 0% 0%
20230209 17.04 17.28 16.91 17.26 0.58% 0.52% 0% 16790 0.2883 120.94 17.17 0% 0 0% 0 0% 0 0% 0%
20230208 16.9 17.28 16.82 17.16 1.48% 0.29% 0% 21052 0.3601 162.16 17.11 0% 0 0% 0 0% 0 0% 0%
20230207 16.81 16.94 16.71 16.91 1.08% 0.36% 0% 12747 0.2148 107.31 16.85 0% 0 0% 0 0% 0 0% 0%
20230206 16.75 16.93 16.7 16.73 -0.12% -0.48% 0% 10712 0.1801 94.66 16.81 0% 0 0% 0 0% 0 0% 0%
20230203 16.85 16.85 16.51 16.75 -0.24% 0.6% 0% 12007 0.1999 107.03 16.65 0% 0 0% 0 0% 0 0% 0%
20230202 16.95 16.95 16.76 16.79 -0.77% -0.3% 0% 11698 0.197 112.29 16.84 0% 0 0% 0 0% 0 0% 0%
20230201 16.88 16.94 16.71 16.92 0.53% 0.48% 0% 14647 0.2467 151.5 16.84 0% 0 0% 0 0% 0 0% 0%
20230131 16.68 16.88 16.59 16.83 0.78% 0.42% 0% 10036 0.1682 112.93 16.76 0% 0 0% 0 0% 0 0% 0%
20230130 16.4 16.77 16.4 16.7 2.27% 0.3% 0% 12238 0.2038 140.9 16.65 0% 0 0% 0 0% 0 0% 0%
20230120 16.3 16.37 16.24 16.33 0.8% 0.12% 0% 6701 0.1093 76.14 16.31 0% 0 0% 0 0% 0 0% 0%
20230119 16.4 16.4 16.2 16.2 -0.25% -0.49% 0% 8550 0.1392 42.85 16.28 0% 0 0% 0 0% 0 0% 0%
20230118 16.09 16.27 16 16.24 1% 0.31% 0% 8392 0.1359 85.64 16.19 0% 0 0% 0 0% 0 0% 0%
20230117 16.11 16.3 15.96 16.08 -0.12% -0.25% 0% 6528 0.1052 66.16 16.12 0% 0 0% 0 0% 0 0% 0%
20230116 15.82 16.14 15.71 16.1 1.77% 0.44% 0% 8191 0.1313 78.25 16.03 0% 0 0% 0 0% 0 0% 0%
20230113 15.8 15.9 15.66 15.82 0.7% 0.38% 0% 5959 0.0939 55.97 15.76 0% 0 0% 0 0% 0 0% 0%
20230112 15.76 15.96 15.67 15.71 0.19% -0.7% 0% 5443 0.0861 48.46 15.82 0% 0 0% 0 0% 0 0% 0%
20230111 15.92 16.04 15.66 15.68 -1.51% -0.88% 0% 7137 0.1129 53.19 15.82 0% 0 0% 0 0% 0 0% 0%
20230110 16.22 16.22 15.91 15.92 -1.12% -0.56% 0% 7789 0.1247 44.4 16.01 0% 0 0% 0 0% 0 0% 0%
20230109 16.25 16.45 16.06 16.1 -0.8% -0.92% 0% 11469 0.1864 63.1 16.25 0% 0 0% 0 0% 0 0% 0%
20230106 16.12 16.4 16.1 16.23 0.56% -0.31% 0% 12128 0.1975 69.07 16.28 0% 0 0% 0 0% 0 0% 0%
20230105 15.75 16.22 15.55 16.14 2.02% 0.69% 0% 11040 0.177 62.48 16.03 0% 0 0% 0 0% 0 0% 0%
20230104 15.97 16.03 15.72 15.82 -0.57% -0.19% 0% 8359 0.1325 48.14 15.85 0% 0 0% 0 0% 0 0% 0%
20230103 15.44 15.92 15.2 15.91 3.04% 1.21% 0% 12247 0.1925 70.38 15.72 0% 0 0% 0 0% 0 0% 0%
20221230 15.55 15.71 15.41 15.44 0% -0.71% 0% 8281 0.1288 19.58 15.55 0% 0 0% 0 0% 0 0% 0%
20221229 15.94 15.94 15.44 15.44 -2.65% -1.34% 0% 12509 0.1958 68.46 15.65 0% 0 0% 0 0% 0 0% 0%
20221228 16.27 16.74 15.76 15.86 -3.59% -1.37% 0% 26699 0.4293 152.45 16.08 0% 0 0% 0 0% 0 0% 0%
20221227 15.62 17.08 15.61 16.45 5.45% -0.24% 0% 48542 0.8007 320 16.49 0% 0 0% 0 0% 0 0% 0%
20221226 14.72 15.89 14.72 15.6 4.7% 1.04% 0% 18241 0.2816 154 15.44 0% 0 0% 0 0% 0 0% 0%
20221223 14.73 15.07 14.69 14.9 0.54% 0.13% 0% 7071 0.1052 60.37 14.88 0% 0 0% 0 0% 0 0% 0%
20221222 15.8 15.8 14.77 14.82 -3.26% -2.18% 0% 12152 0.1841 100.18 15.15 0% 0 0% 0 0% 0 0% 0%
20221221 15.38 15.54 15.09 15.32 -1.16% 0.46% 0% 7775 0.1186 64.63 15.25 0% 0 0% 0 0% 0 0% 0%
20221220 15.52 15.61 15.2 15.5 0.65% 0.32% 0% 8498 0.1313 67.78 15.45 0% 0 0% 0 0% 0 0% 0%
20221219 15.83 16.08 15.21 15.4 -3.39% -0.65% 0% 12521 0.1941 94.65 15.5 0% 0 0% 0 0% 0 0% 0%
20221216 16.44 16.44 15.89 15.94 -2.33% -0.75% 0% 17209 0.2764 134.11 16.06 0% 0 0% 0 0% 0 0% 0%
20221215 16.18 16.35 16.15 16.32 0.68% 0.37% 0% 9065 0.1474 72.72 16.26 0% 0 0% 0 0% 0 0% 0%
20221214 16.18 16.31 16.1 16.21 0.19% 0.12% 0% 6731 0.109 16.44 16.19 0% 0 0% 0 0% 0 0% 0%
20221213 16.25 16.29 16.1 16.18 -0.31% -0.12% 0% 7212 0.1168 40.98 16.2 0% 0 0% 0 0% 0 0% 0%
20221212 16.49 16.49 16.14 16.23 -0.92% 0.06% 0% 10490 0.1702 36.07 16.22 0% 0 0% 0 0% 0 0% 0%
20221209 16.52 16.59 16.32 16.38 -0.91% -0.18% 0% 10589 0.1738 59.26 16.41 0% 0 0% 0 0% 0 0% 0%
20221208 16.75 16.78 16.52 16.53 -1.31% -0.78% 0% 10444 0.174 59.22 16.66 0% 0 0% 0 0% 0 0% 0%
20221207 16.84 16.89 16.62 16.75 -0.12% 0% 0% 12879 0.2157 71.89 16.75 0% 0 0% 0 0% 0 0% 0%
20221206 16.9 17 16.7 16.77 -0.89% -0.3% 0% 13889 0.2336 76.14 16.82 0% 0 0% 0 0% 0 0% 0%
20221205 17 17.03 16.83 16.92 -0.06% 0.12% 0% 11086 0.1873 60.62 16.9 0% 0 0% 0 0% 0 0% 0%
20221202 16.73 16.99 16.66 16.93 1.38% 0.47% 0% 13622 0.2295 73.59 16.85 0% 0 0% 0 0% 0 0% 0%
20221201 17.04 17.2 16.65 16.7 -2.05% -1.18% 0% 30080 0.5084 164.67 16.9 0% 0 0% 0 0% 0 0% 0%
20221130 16.52 17.08 16.36 17.05 3.33% 1.37% 0% 31536 0.5305 192.74 16.82 0% 0 0% 0 0% 0 0% 0%
20221129 16.42 16.59 16.35 16.5 1.48% 0.24% 0% 11847 0.195 76.67 16.46 0% 0 0% 0 0% 0 0% 0%
20221128 16.4 16.4 16.12 16.26 -1.22% 0.12% 0% 10987 0.1784 67.8 16.24 0% 0 0% 0 0% 0 0% 0%
20221125 16.79 16.82 16.46 16.46 -2.72% -0.96% 0% 11721 0.1948 73.03 16.62 0% 0 0% 0 0% 0 0% 0%
20221124 16.84 17.13 16.51 16.92 0.95% 0.12% 0% 14115 0.2385 84.93 16.9 0% 0 0% 0 0% 0 0% 0%
20221123 17.05 17.07 16.21 16.76 -0.95% 1.27% 0% 16848 0.2788 98.45 16.55 0% 0 0% 0 0% 0 0% 0%
20221122 17.08 17.08 16.69 16.92 -0.59% 0.18% 0% 14704 0.2483 90.15 16.89 0% 0 0% 0 0% 0 0% 0%
20221121 17.06 17.23 16.7 17.02 -0.35% 0% 0% 13050 0.2221 81.19 17.02 0% 0 0% 0 0% 0 0% 0%
20221118 17.16 17.24 16.96 17.08 0.47% -0.12% 0% 11626 0.1988 70.82 17.1 0% 0 0% 0 0% 0 0% 0%
20221117 17.15 17.15 16.83 17 -0.7% 0.47% 0% 11292 0.1911 64.49 16.92 0% 0 0% 0 0% 0 0% 0%
20221116 17.52 17.6 17.11 17.12 -2.06% -0.7% 0% 18227 0.3143 105.58 17.24 0% 0 0% 0 0% 0 0% 0%
20221115 16.85 17.48 16.8 17.48 3.43% 1.1% 0% 16156 0.2794 95.99 17.29 0% 0 0% 0 0% 0 0% 0%
20221114 17.24 17.26 16.87 16.9 -1.8% -0.76% 0% 12057 0.2053 70.88 17.03 0% 0 0% 0 0% 0 0% 0%
20221111 17.46 17.76 17.14 17.21 0.23% -0.64% 0% 18050 0.3127 108.08 17.32 0% 0 0% 0 0% 0 0% 0%
20221110 17.59 17.77 17.13 17.17 -2.99% -1.15% 0% 15211 0.2642 91.39 17.37 0% 0 0% 0 0% 0 0% 0%
20221109 17.76 17.82 17.46 17.7 0.11% 0.28% 0% 11960 0.2111 69.82 17.65 0% 0 0% 0 0% 0 0% 0%
20221108 17.87 18 17.5 17.68 -1.17% 0.06% 0% 13267 0.2344 71.96 17.67 0% 0 0% 0 0% 0 0% 0%
20221107 17.8 18.16 17.73 17.89 0.11% -0.06% 0% 15187 0.2718 79.31 17.9 0% 0 0% 0 0% 0 0% 0%
20221104 17.55 17.9 17.41 17.87 2.41% 0.68% 0% 17702 0.3142 87.37 17.75 0% 0 0% 0 0% 0 0% 0%
20221103 17.57 17.9 17.24 17.45 -0.85% -0.29% 0% 11631 0.2036 55.63 17.5 0% 0 0% 0 0% 0 0% 0%
20221102 17.68 17.74 17.25 17.6 1.56% 0.46% 0% 14544 0.2548 65.43 17.52 0% 0 0% 0 0% 0 0% 0%
20221101 16.95 17.41 16.77 17.33 3.52% 0.99% 0% 16169 0.2774 66.41 17.16 0% 0 0% 0 0% 0 0% 0%
20221031 16.62 16.85 16.22 16.74 2.26% 0.72% 0% 12540 0.2084 46.74 16.62 0% 0 0% 0 0% 0 0% 0%
20221028 17.28 17.6 16.37 16.37 -5.27% -2.73% 0% 19419 0.3269 71.6 16.83 0% 0 0% 0 0% 0 0% 0%
20221027 18.03 18.35 17.25 17.28 -3.19% -2.92% 0% 22411 0.399 85.94 17.8 0% 0 0% 0 0% 0 0% 0%
20221026 17.81 18.18 17.64 17.85 -0.28% -0.22% 0% 24267 0.4341 94.46 17.89 0% 0 0% 0 0% 0 0% 0%
20221025 18.2 18.39 17.78 17.9 -3.14% -0.72% 0% 22287 0.4019 89.44 18.03 0% 0 0% 0 0% 0 0% 0%
20221024 18.8 19.13 18.41 18.48 -0.48% -1.6% 0% 24878 0.4671 107.63 18.78 0% 0 0% 0 0% 0 0% 0%
20221021 18.5 18.75 18.19 18.57 2.37% 0.32% 0% 22933 0.4246 103.23 18.51 0% 0 0% 0 0% 0 0% 0%
20221020 18.29 18.5 17.82 18.14 -2.21% -0.27% 0% 23867 0.4342 109.53 18.19 0% 0 0% 0 0% 0 0% 0%
20221019 18.17 18.78 18 18.55 1.37% 0.27% 0% 29209 0.5403 139.18 18.5 0% 0 0% 0 0% 0 0% 0%
20221018 18 18.6 17.5 18.3 3.45% 0.94% 0% 30622 0.5553 146.39 18.13 0% 0 0% 0 0% 0 0% 0%
20221017 17.45 17.74 17.41 17.69 1.2% 0.51% 0% 17421 0.3066 83.68 17.6 0% 0 0% 0 0% 0 0% 0%
20220720 21.61 21.85 21.25 21.76 1.35% 0.88% 0% 48761 1.052 66.75 21.57 0% 0 0% 0 0% 0 0% 0%
20220719 22.26 22.28 21.15 21.47 -3.59% -0.97% 0% 78025 1.6915 113.54 21.68 0% 0 0% 0 0% 0 0% 0%
20220718 22.1 22.66 22.05 22.27 -3.43% -0.04% 0% 93277 2.0782 154.34 22.28 0% 0 0% 0 0% 0 0% 0%
20220715 22.32 23.7 21.61 23.06 4.58% 1.41% 0% 136721 3.1096 269.2 22.74 0% 0 0% 0 0% 0 0% 0%
20220714 21.43 23.83 21.21 22.05 1.71% -2.52% 0% 174777 3.9532 457.51 22.62 0% 0 0% 0 0% 0 0% 0%
20220713 18.27 21.68 18.07 21.68 19.98% 7.33% 0% 125121 2.5273 512.92 20.2 0% 0 0% 0 0% 0 0% 0%
20220712 18.34 18.48 18.05 18.07 -1.79% -0.61% 0% 10089 0.1834 66.36 18.18 0% 0 0% 0 0% 0 0% 0%
20220711 17.9 18.69 17.9 18.4 1.66% 0.27% 0% 18253 0.335 116.68 18.35 0% 0 0% 0 0% 0 0% 0%
20220708 17.99 18.75 17.98 18.1 1.17% -1.36% 0% 20981 0.3851 133.5 18.35 0% 0 0% 0 0% 0 0% 0%
20220707 17.81 17.99 17.53 17.89 0.9% 0.51% 0% 9117 0.1623 57.95 17.8 0% 0 0% 0 0% 0 0% 0%
20220706 18.09 18.25 17.57 17.73 -1.77% -0.45% 0% 10701 0.1906 65.18 17.81 0% 0 0% 0 0% 0 0% 0%
20220705 18.59 18.69 17.78 18.05 -2.64% -0.33% 0% 14719 0.2666 89.69 18.11 0% 0 0% 0 0% 0 0% 0%
20220704 18.56 18.77 18.22 18.54 -0.11% 0.71% 0% 10223 0.1882 62.2 18.41 0% 0 0% 0 0% 0 0% 0%
20220701 18.5 18.94 18.33 18.56 0.05% -0.48% 0% 11201 0.2089 64.03 18.65 0% 0 0% 0 0% 0 0% 0%
20220630 18.53 18.82 18.4 18.55 -0.75% -0.27% 0% 13133 0.2443 73.68 18.6 0% 0 0% 0 0% 0 0% 0%
20220629 19.08 19.23 18.53 18.69 -1.84% -0.43% 0% 19091 0.3584 110.48 18.77 0% 0 0% 0 0% 0 0% 0%
20220628 19.08 19.15 18.68 19.04 0.11% 0.47% 0% 15254 0.289 91.84 18.95 0% 0 0% 0 0% 0 0% 0%
20220627 18.82 19.07 18.5 19.02 0.96% 1.17% 0% 18897 0.3552 111.05 18.8 0% 0 0% 0 0% 0 0% 0%
20220624 18.48 18.88 18.26 18.84 2.22% 0.64% 0% 16641 0.3115 101.72 18.72 0% 0 0% 0 0% 0 0% 0%
20220623 17.97 18.43 17.79 18.43 2.79% 1.65% 0% 15819 0.2868 93.97 18.13 0% 0 0% 0 0% 0 0% 0%
20220622 18.41 18.56 17.93 17.93 -2.55% -1.32% 0% 13160 0.2391 79.15 18.17 0% 0 0% 0 0% 0 0% 0%
20220621 19.05 19.05 18.15 18.4 -1.92% -0.11% 0% 17626 0.3247 104.8 18.42 0% 0 0% 0 0% 0 0% 0%
20220620 18.15 18.91 18.03 18.76 3.59% 0.97% 0% 22737 0.4225 133.28 18.58 0% 0 0% 0 0% 0 0% 0%
20220617 17.8 18.32 17.73 18.11 1.23% -0.11% 0% 14742 0.2672 79.81 18.13 0% 0 0% 0 0% 0 0% 0%
20220616 17.87 18.04 17.7 17.89 0.45% -0.06% 0% 9427 0.1687 44.98 17.9 0% 0 0% 0 0% 0 0% 0%
20220615 18.19 18.2 17.8 17.81 -2.14% -0.84% 0% 14457 0.2597 67.42 17.96 0% 0 0% 0 0% 0 0% 0%
20220614 18.39 18.45 17.63 18.2 -0.82% 0.78% 0% 19085 0.3446 90.5 18.06 0% 0 0% 0 0% 0 0% 0%
20220613 17.97 18.35 17.68 18.35 1.61% 0.77% 0% 11441 0.2083 56.55 18.21 0% 0 0% 0 0% 0 0% 0%
20220610 17.89 18.39 17.78 18.06 0.73% -0.44% 0% 16516 0.2996 81.28 18.14 0% 0 0% 0 0% 0 0% 0%
20220609 18.32 18.38 17.82 17.93 -2.34% -0.72% 0% 13607 0.2457 66.78 18.06 0% 0 0% 0 0% 0 0% 0%
20220608 18.51 18.88 18.07 18.36 -1.92% -0.33% 0% 15737 0.2899 78.13 18.42 0% 0 0% 0 0% 0 0% 0%
20220607 19.09 19.18 18.64 18.72 -1.58% -0.64% 0% 20230 0.3811 102.67 18.84 0% 0 0% 0 0% 0 0% 0%
20220606 18 19.17 18 19.02 2.7% 0.58% 0% 31046 0.5871 166.29 18.91 0% 0 0% 0 0% 0 0% 0%
20220602 18.36 19.18 18 18.52 2.43% 0.27% 0% 36485 0.674 216.6 18.47 0% 0 0% 0 0% 0 0% 0%
20220601 18.11 18.54 18 18.38 0.6% 0.44% 0% 14784 0.2706 104.33 18.3 0% 0 0% 0 0% 0 0% 0%
20220531 18.17 18.34 17.82 18.27 0.83% 0.77% 0% 11944 0.2166 88.34 18.13 0% 0 0% 0 0% 0 0% 0%
20220530 17.87 18.18 17.76 18.12 1.4% 0.72% 0% 12592 0.2265 95.77 17.99 0% 0 0% 0 0% 0 0% 0%
20220527 17.85 18.04 17.7 17.87 0.11% 0.11% 0% 12322 0.2199 95.36 17.85 0% 0 0% 0 0% 0 0% 0%
20220526 17.56 18.05 17.56 17.85 1.83% 0.22% 0% 16859 0.3003 131.54 17.81 0% 0 0% 0 0% 0 0% 0%
20220525 16.64 17.64 16.57 17.53 5.1% 1.33% 0% 16747 0.2898 128.46 17.3 0% 0 0% 0 0% 0 0% 0%
20220524 18.02 18.11 16.67 16.68 -6.92% -2.85% 0% 18070 0.3103 130.82 17.17 0% 0 0% 0 0% 0 0% 0%
20220523 17.48 17.93 17.42 17.92 2.52% 1.24% 0% 11744 0.2079 88.81 17.7 0% 0 0% 0 0% 0 0% 0%
20220520 17.5 17.64 17.25 17.48 -0.17% 0.23% 0% 10434 0.182 76.7 17.44 0% 0 0% 0 0% 0 0% 0%
20220519 17 17.55 16.92 17.51 0.92% 1.04% 0% 9128 0.1582 60.75 17.33 0% 0 0% 0 0% 0 0% 0%
20220518 17.27 17.52 17.15 17.35 0.46% 0% 0% 7791 0.1352 47.58 17.35 0% 0 0% 0 0% 0 0% 0%
20220517 17.6 17.6 17.03 17.27 -0.58% 0.12% 0% 7998 0.138 44.62 17.25 0% 0 0% 0 0% 0 0% 0%
20220516 17.68 17.95 17.3 17.37 -1.75% -0.91% 0% 9486 0.1663 48.3 17.53 0% 0 0% 0 0% 0 0% 0%
20220513 17.84 17.99 17.52 17.68 -0.79% 0.06% 0% 11484 0.2029 55.86 17.67 0% 0 0% 0 0% 0 0% 0%
20220512 17.51 17.98 17.5 17.82 0.73% 0.39% 0% 14946 0.2653 72.24 17.75 0% 0 0% 0 0% 0 0% 0%
20220511 17.53 18.26 17.53 17.69 1.09% -1.28% 0% 21795 0.3906 106.05 17.92 0% 0 0% 0 0% 0 0% 0%
20220510 17.28 17.58 16.76 17.5 2.22% 0.75% 0% 15934 0.2768 78.96 17.37 0% 0 0% 0 0% 0 0% 0%
20220509 16.93 17.45 16.81 17.12 0.71% -0.64% 0% 14259 0.2457 68.85 17.23 0% 0 0% 0 0% 0 0% 0%
20220506 16.35 17.3 16.25 17 2.41% 0.41% 0% 24880 0.4213 117.74 16.93 0% 0 0% 0 0% 0 0% 0%
20220505 16 16.98 15.95 16.6 4.08% 0.06% 0% 23350 0.3873 114.28 16.59 0% 0 0% 0 0% 0 0% 0%
20220429 15.28 16.55 15.28 15.95 4.45% 0.44% 0% 23718 0.3766 118.86 15.88 0% 0 0% 0 0% 0 0% 0%
20220428 15.35 16.22 15.17 15.27 1.26% -2.3% 0% 30810 0.4817 157.63 15.63 0% 0 0% 0 0% 0 0% 0%
20220427 13.83 15.19 13.83 15.08 2.24% 4.58% 0% 23783 0.3429 128.46 14.42 0% 0 0% 0 0% 0 0% 0%
20220426 15.23 15.89 14.53 14.75 -2.96% -3.47% 0% 14647 0.2238 91.33 15.28 0% 0 0% 0 0% 0 0% 0%
20220425 16.46 16.95 15.2 15.2 -9.25% -5.94% 0% 15955 0.2579 109.91 16.16 0% 0 0% 0 0% 0 0% 0%
20220422 16.34 17.34 16.34 16.75 0.42% -0.24% 0% 11552 0.194 86.28 16.79 0% 0 0% 0 0% 0 0% 0%
20220421 17.98 18.35 16.66 16.68 -6.29% -4.79% 0% 18857 0.3303 147.62 17.52 0% 0 0% 0 0% 0 0% 0%
20220420 17.87 18.09 17.67 17.8 -0.39% -0.34% 0% 13107 0.2341 110.49 17.86 0% 0 0% 0 0% 0 0% 0%
20220419 17.4 17.87 17.34 17.87 2.23% 1.36% 0% 11778 0.2077 95.72 17.63 0% 0 0% 0 0% 0 0% 0%
20220418 17.1 17.54 17.04 17.48 1.33% 0.69% 0% 9683 0.1681 79.71 17.36 0% 0 0% 0 0% 0 0% 0%
20220415 17.49 17.89 17.18 17.25 -0.12% -1.54% 0% 14784 0.259 121.25 17.52 0% 0 0% 0 0% 0 0% 0%
20220414 17.17 17.46 17.17 17.27 0.76% -0.29% 0% 5749 0.0996 45.05 17.32 0% 0 0% 0 0% 0 0% 0%
20220413 17.68 17.68 17.07 17.14 -2.5% -0.29% 0% 8241 0.1417 58.14 17.19 0% 0 0% 0 0% 0 0% 0%
20220412 17.21 17.63 17 17.58 2.15% 1.62% 0% 7942 0.1374 52.85 17.3 0% 0 0% 0 0% 0 0% 0%
20220411 17.84 17.84 17.04 17.21 -3.8% -0.98% 0% 10293 0.1789 61.3 17.38 0% 0 0% 0 0% 0 0% 0%
20220408 18.22 18.4 17.7 17.89 -2.19% -0.28% 0% 11504 0.2064 61.77 17.94 0% 0 0% 0 0% 0 0% 0%
20220407 18.91 18.94 18.29 18.29 -3.58% -1.35% 0% 12527 0.2323 67.06 18.54 0% 0 0% 0 0% 0 0% 0%
20220401 19.6 19.6 18.83 18.95 -3.32% -0.37% 0% 16268 0.3094 81.86 19.02 0% 0 0% 0 0% 0 0% 0%
20220331 19.75 19.79 19.46 19.6 -0.66% -0.25% 0% 8550 0.168 41.99 19.65 0% 0 0% 0 0% 0 0% 0%
20220330 19.7 19.82 19.5 19.73 1.65% 0.25% 0% 10055 0.1979 45.71 19.68 0% 0 0% 0 0% 0 0% 0%
20220329 20.3 20.44 19.36 19.41 -4.24% -1.57% 0% 17565 0.3463 72.15 19.72 0% 0 0% 0 0% 0 0% 0%
20220328 21.09 21.09 20.17 20.27 -4.02% -0.78% 0% 15789 0.3226 66.13 20.43 0% 0 0% 0 0% 0 0% 0%
20220325 21.56 21.75 20.94 21.12 -0.94% -0.52% 0% 13848 0.294 55.41 21.23 0% 0 0% 0 0% 0 0% 0%
20220324 22.01 22.02 21.26 21.32 -4.18% -1.39% 0% 20264 0.4381 74.6 21.62 0% 0 0% 0 0% 0 0% 0%
20220323 21.5 22.33 21.5 22.25 2.96% 0.68% 0% 26835 0.593 94.36 22.1 0% 0 0% 0 0% 0 0% 0%
20220322 21.86 22.04 21.42 21.61 -1.46% -0.23% 0% 14849 0.3216 53.12 21.66 0% 0 0% 0 0% 0 0% 0%
20220321 22.1 22.37 21.52 21.93 1.86% -0.23% 0% 22988 0.5052 83.01 21.98 0% 0 0% 0 0% 0 0% 0%
20220318 20.69 21.75 20.51 21.53 4.06% 1.56% 0% 23031 0.4882 80.29 21.2 0% 0 0% 0 0% 0 0% 0%
20220317 20.36 21.16 20.33 20.69 2.22% -0.77% 0% 22467 0.4685 74.7 20.85 0% 0 0% 0 0% 0 0% 0%
20220316 20.58 20.62 19.18 20.24 -0.2% 1.71% 0% 31395 0.6247 102.41 19.9 0% 0 0% 0 0% 0 0% 0%
20220315 21.44 21.73 20.28 20.28 -6.24% -3.75% 0% 18596 0.3918 68.58 21.07 0% 0 0% 0 0% 0 0% 0%
20220311 21.56 22.78 21.31 22.69 2.21% 2.16% 0% 32238 0.7161 127.23 22.21 0% 0 0% 0 0% 0 0% 0%
20220310 21.95 22.72 21.9 22.2 1.51% -0.49% 0% 37172 0.8293 155.1 22.31 0% 0 0% 0 0% 0 0% 0%
20220309 20.92 22.3 20.56 21.87 6.37% 1.63% 0% 38695 0.8326 160.6 21.52 0% 0 0% 0 0% 0 0% 0%
20220308 21.73 21.85 20.52 20.56 -4.15% -2.65% 0% 13852 0.2926 60.09 21.12 0% 0 0% 0 0% 0 0% 0%
20220307 22.1 22.16 21.36 21.45 -2.94% -0.97% 0% 14208 0.3077 57.13 21.66 0% 0 0% 0 0% 0 0% 0%
20220304 22.73 23.09 21.92 22.1 -3.03% -1.47% 0% 22654 0.5082 94.88 22.43 0% 0 0% 0 0% 0 0% 0%
20220303 22.52 23.2 22.41 22.79 0.49% -0.48% 0% 31073 0.7116 138.51 22.9 0% 0 0% 0 0% 0 0% 0%
20220302 22.32 22.73 22.18 22.68 0.8% 0.67% 0% 13575 0.3059 63.91 22.53 0% 0 0% 0 0% 0 0% 0%
20220301 22.69 22.73 22.18 22.5 0.58% 0.31% 0% 11455 0.2569 53.2 22.43 0% 0 0% 0 0% 0 0% 0%
20220228 22.27 22.45 21.72 22.37 0.45% 0.99% 0% 14587 0.3231 67.56 22.15 0% 0 0% 0 0% 0 0% 0%
20220225 22.11 22.85 22.11 22.27 1.88% -0.76% 0% 20168 0.4525 98.16 22.44 0% 0 0% 0 0% 0 0% 0%
20220224 22.3 22.88 21.51 21.86 -2.5% -1.75% 0% 29904 0.6654 149.3 22.25 0% 0 0% 0 0% 0 0% 0%
20220223 22.3 22.57 21.93 22.42 0.36% 0.54% 0% 23724 0.5291 130.6 22.3 0% 0 0% 0 0% 0 0% 0%
20220222 22 23.05 21.88 22.34 2.24% -0.45% 0% 39029 0.8757 234.82 22.44 0% 0 0% 0 0% 0 0% 0%
20220221 21.78 22.15 21.61 21.85 0.37% -0.05% 0% 14408 0.315 78.72 21.86 0% 0 0% 0 0% 0 0% 0%
20220218 21.34 21.84 21.08 21.77 1.49% 1.26% 0% 13347 0.2869 48.76 21.5 0% 0 0% 0 0% 0 0% 0%
20220217 21.56 21.85 21.41 21.45 -0.88% -0.83% 0% 12738 0.2755 37.06 21.63 0% 0 0% 0 0% 0 0% 0%
20220216 21.3 21.75 21.26 21.64 1.88% 0.42% 0% 15451 0.3329 33.55 21.55 0% 0 0% 0 0% 0 0% 0%
20220215 20.76 21.35 20.64 21.24 1.29% 0.57% 0% 10759 0.2272 18.53 21.12 0% 0 0% 0 0% 0 0% 0%
20220214 20.68 21.12 20.51 20.97 0.87% 0.05% 0% 7377 0.1546 9.53 20.96 0% 0 0% 0 0% 0 0% 0%
20220211 21.36 21.53 20.77 20.79 -3.57% -0.76% 0% 13957 0.2924 14.25 20.95 0% 0 0% 0 0% 0 0% 0%
20220210 21.84 21.85 21.31 21.56 -1.19% 0.28% 0% 11830 0.2543 10.58 21.5 0% 0 0% 0 0% 0 0% 0%
20220209 21.83 21.9 21.61 21.82 0.14% 0.14% 0% 9988 0.2176 7.79 21.79 0% 0 0% 0 0% 0 0% 0%
20211203 27.21 27.65 26.8 27.45 0.51% 0.66% 0% 38332 1.0455 32.25 27.27 0% 0 0% 0 0% 0 0% 0%
20211202 29 29.17 27.3 27.31 -6.28% -2.22% 0% 73743 2.0593 57.97 27.93 0% 0 0% 0 0% 0 0% 0%
20211201 28.55 29.46 28.4 29.14 0.48% 0.38% 0% 58619 1.7017 44.19 29.03 0% 0 0% 0 0% 0 0% 0%
20211130 29.31 30 28.3 29 -0.17% -0.45% 0% 88572 2.5803 61.75 29.13 0% 0 0% 0 0% 0 0% 0%
20211129 28.94 30.1 28.81 29.05 -3.81% -0.85% 0% 81716 2.3944 54.96 29.3 0% 0 0% 0 0% 0 0% 0%
20211126 31.88 32.1 29.8 30.2 -8.18% -0.69% 0% 120700 3.6701 78.56 30.41 0% 0 0% 0 0% 0 0% 0%
20211125 33.31 34.88 32.12 32.89 2.65% -0.93% 0% 120286 3.9937 80.35 33.2 0% 0 0% 0 0% 0 0% 0%
20211124 32.81 33.89 31.55 32.04 -1.78% -1.63% 0% 107397 3.4979 68.61 32.57 0% 0 0% 0 0% 0 0% 0%
20211123 32.23 33.34 31.11 32.62 0.99% 1.4% 0% 114634 3.6883 71.88 32.17 0% 0 0% 0 0% 0 0% 0%
20211122 31.13 34.59 31.13 32.3 1.89% -1.25% 0% 124779 4.081 79.03 32.71 0% 0 0% 0 0% 0 0% 0%
20211119 31.5 32.75 30.33 31.7 -0.53% 0.38% 0% 122882 3.881 73.38 31.58 0% 0 0% 0 0% 0 0% 0%
20211118 31.55 33.21 30.52 31.87 -1.18% 0.13% 0% 144885 4.612 87.44 31.83 0% 0 0% 0 0% 0 0% 0%
20211117 29.3 32.25 28.89 32.25 11.13% 5.56% 0% 152487 4.6582 89.58 30.55 0% 0 0% 0 0% 0 0% 0%
20211116 31.56 31.8 28.5 29.02 -9.28% -2.06% 0% 129686 3.842 76.24 29.63 0% 0 0% 0 0% 0 0% 0%
20211115 31 33.48 30.13 31.99 3.19% 1.68% 0% 176643 5.5578 110.44 31.46 0% 0 0% 0 0% 0 0% 0%
20211112 27.8 33.81 27.77 31 9.04% 2.31% 0% 222309 6.736 139.73 30.3 0% 0 0% 0 0% 0 0% 0%
20211111 27.79 31.38 27.58 28.43 0.46% -3.46% 0% 183395 5.4005 118.02 29.45 0% 0 0% 0 0% 0 0% 0%
20211110 26.8 28.63 26.43 28.3 3.55% 2.5% 0% 143677 3.9665 85.05 27.61 0% 0 0% 0 0% 0 0% 0%
20211109 28.44 29 27.16 27.33 -6.4% -2.43% 0% 152572 4.2731 86.51 28.01 0% 0 0% 0 0% 0 0% 0%
20211108 25.8 31.62 25.41 29.2 10.82% 5% 0% 207197 5.7623 114.74 27.81 0% 0 0% 0 0% 0 0% 0%
20211105 25.5 27.16 25.31 26.35 2.49% 0.08% 0% 152332 4.0108 81.03 26.33 0% 0 0% 0 0% 0 0% 0%
20211104 25 26.8 24.61 25.71 3.25% -0.31% 0% 167364 4.3163 83.98 25.79 0% 0 0% 0 0% 0 0% 0%
20211103 25.67 25.67 23.39 24.9 -1.62% 2.51% 0% 139178 3.3812 63.52 24.29 0% 0 0% 0 0% 0 0% 0%
20211102 23.9 26.22 23.66 25.31 3.52% 1.08% 0% 173417 4.3417 74.78 25.04 0% 0 0% 0 0% 0 0% 0%
20211101 23.97 25.45 23.2 24.45 -1.61% 1.54% 0% 150142 3.6148 57.98 24.08 0% 0 0% 0 0% 0 0% 0%
20211029 26.6 26.98 24.51 24.85 -8.1% -2.36% 0% 179552 4.5697 63.18 25.45 0% 0 0% 0 0% 0 0% 0%
20211028 24.86 30.44 23.52 27.04 3.17% -1.42% 0% 233779 6.4124 72.97 27.43 0% 0 0% 0 0% 0 0% 0%
20211027 23.51 29.5 23.51 26.21 69.32% -2.31% 0% 246641 6.6167 56.66 26.83 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