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
股票代码(例:sh600093)       364条   (进入易见股份股票专站) 易见股份股票成本分析
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

20220616 0.47 0.51 0.45 0.5 8.7% 4.17% -96.55% 287522 0.1369 2.96 0.48 -96.58% 13.9 0% 13.97 0% 14.49 0% 0.01%
20220615 0.44 0.47 0.44 0.46 4.55% 0% -96.83% 170679 0.0777 1.68 0.46 -96.72% 13.9 0% 13.97 0% 14.49 0% 0.01%
20220614 0.42 0.45 0.42 0.44 4.76% 0% -96.96% 123215 0.0539 1.17 0.44 -96.86% 13.9 0% 13.97 0% 14.49 0% 0.01%
20220613 0.4 0.44 0.39 0.42 5% 0% -97.1% 146120 0.0613 1.33 0.42 -97% 13.9 0% 13.97 0% 14.49 0% 0.01%
20220610 0.39 0.4 0.39 0.4 0% 0% -97.24% 62122 0.0246 0.53 0.4 -97.15% 13.9 0% 13.97 0% 14.49 0% 0.01%
20220609 0.41 0.41 0.39 0.4 -2.44% 0% -97.24% 75873 0.0304 0.66 0.4 -97.15% 13.9 0% 13.97 0% 14.49 0% 0.01%
20220608 0.41 0.41 0.4 0.41 0% 2.5% -97.17% 66189 0.0266 0.58 0.4 -97.15% 13.9 0% 13.97 0% 14.49 0% 0.01%
20220607 0.41 0.42 0.4 0.41 0% 0% -97.17% 117528 0.0484 1.05 0.41 -97.08% 13.9 0% 13.97 0% 14.49 0% 0.01%
20220606 0.4 0.42 0.39 0.41 2.5% 2.5% -97.17% 178964 0.0716 1.55 0.4 -97.15% 13.9 0% 13.97 0% 14.49 0% 0.01%
20220602 0.4 0.41 0.38 0.4 -2.44% 0% -97.24% 115896 0.0459 0.99 0.4 -97.15% 13.9 0% 13.97 0% 14.49 0% 0.01%
20220601 0.43 0.43 0.4 0.41 0% 0% -97.17% 132133 0.0548 1.19 0.41 -97.08% 13.9 0% 13.97 0% 14.49 0% 0.01%
20220531 0.4 0.44 0.4 0.41 0% -2.38% -97.17% 188319 0.0795 1.72 0.42 -97% 13.9 0% 13.97 0% 14.49 0% 0.01%
20220530 0.39 0.42 0.38 0.41 7.89% 2.5% -97.17% 252569 0.1009 2.18 0.4 -97.15% 13.9 0% 13.97 0% 14.49 0% 0.01%
20220527 0.39 0.4 0.37 0.38 -5% 0% -97.38% 378891 0.1448 3.13 0.38 -97.29% 13.9 0% 13.97 0% 14.49 0% 0.01%
20220526 0.5 0.51 0.4 0.4 -48.72% -13.04% -97.24% 1019979 0.4685 10.14 0.46 -96.72% 13.9 0% 13.97 0% 14.49 0% 0.01%
20220426 0.78 0.78 0.78 0.78 -4.88% 0% -94.62% 34873 0.0272 0.59 0.78 -94.44% 13.9 0% 13.97 0% 14.49 0% 0.01%
20220425 0.82 0.82 0.82 0.82 -4.65% 0% -94.34% 26727 0.0219 0.47 0.82 -94.15% 13.9 0% 13.97 0% 14.49 0% 0.01%
20220422 0.86 0.86 0.86 0.86 -4.44% 0% -94.06% 34701 0.0298 0.64 0.86 -93.87% 13.9 0% 13.97 0% 14.49 0% 0.01%
20220421 0.9 0.9 0.9 0.9 -5.26% 0% -93.79% 29256 0.0263 0.57 0.9 -93.58% 13.9 0% 13.97 0% 14.49 0% 0.01%
20220420 0.95 1 0.95 0.95 -5% 0% -93.44% 306032 0.2919 6.31 0.95 -93.22% 13.9 0% 13.97 0% 14.49 0% 0.01%
20220419 1.03 1.06 1 1 -4.76% -0.99% -93.1% 220620 0.2238 4.84 1.01 -92.8% 13.9 0% 13.97 0% 14.49 0% 0.01%
20220418 1.06 1.1 1.05 1.05 -4.55% -0.94% -92.75% 246777 0.2613 5.65 1.06 -92.44% 13.9 0% 13.97 0% 14.49 0% 0.01%
20220415 1.13 1.16 1.1 1.1 -5.17% -1.79% -92.41% 224920 0.2515 5.44 1.12 -92.01% 13.9 0% 13.97 0% 14.49 0% 0.01%
20220414 1.13 1.2 1.1 1.16 0.87% 0.87% -91.99% 259126 0.2982 6.45 1.15 -91.8% 13.9 0% 13.97 0% 14.49 0% 0.01%
20220413 1.18 1.21 1.15 1.15 -4.96% -0.86% -92.06% 253610 0.2943 6.37 1.16 -91.73% 13.9 0% 13.97 0% 14.49 0% 0.01%
20220412 1.18 1.27 1.18 1.21 -2.42% 0% -91.65% 314313 0.3816 8.26 1.21 -91.37% 13.9 0% 13.97 0% 14.49 0% 0.01%
20220411 1.31 1.31 1.24 1.24 -5.34% -1.59% -91.44% 88285 0.1116 2.41 1.26 -91.01% 13.9 0% 13.97 0% 14.49 0% 0.01%
20220408 1.27 1.31 1.25 1.31 4.8% 0.77% -90.96% 220869 0.2869 6.21 1.3 -90.73% 13.9 0% 13.97 0% 14.49 0% 0.01%
20220407 1.17 1.25 1.16 1.25 5.04% 1.63% -91.37% 226453 0.2789 6.03 1.23 -91.23% 13.9 0% 13.97 0% 14.49 0% 0.01%
20220401 1.17 1.17 1.17 1.17 -4.88% 0% -91.93% 26953 0.0315 0.68 1.17 -91.65% 13.9 0% 13.97 0% 14.49 0% 0.01%
20220331 1.24 1.26 1.23 1.23 -4.65% 0% -91.51% 87207 0.1077 2.33 1.23 -91.23% 13.9 0% 13.97 0% 14.49 0% 0.01%
20220330 1.32 1.35 1.29 1.29 -5.15% -0.77% -91.1% 225126 0.2935 6.35 1.3 -90.73% 13.9 0% 13.97 0% 14.49 0% 0.01%
20220329 1.25 1.38 1.25 1.36 3.82% 1.49% -90.61% 310396 0.4157 8.99 1.34 -90.44% 13.9 0% 13.97 0% 14.49 0% 0.01%
20220328 1.35 1.35 1.31 1.31 -5.07% -0.76% -90.96% 224917 0.2964 6.41 1.32 -90.58% 13.9 0% 13.97 0% 14.49 0% 0.01%
20220325 1.43 1.44 1.38 1.38 -4.83% -0.72% -90.48% 313956 0.4373 9.46 1.39 -90.09% 13.9 0% 13.97 0% 14.49 0% 0.01%
20220324 1.5 1.51 1.45 1.45 -5.23% -0.68% -89.99% 252114 0.3689 7.98 1.46 -89.59% 13.9 0% 13.97 0% 14.49 0% 0.01%
20220323 1.53 1.57 1.53 1.53 -4.97% -0.65% -89.44% 289242 0.4449 9.62 1.54 -89.02% 13.9 0% 13.97 0% 14.49 0% 0.01%
20220322 1.64 1.69 1.61 1.61 -1.83% -1.83% -88.89% 195294 0.3206 6.94 1.64 -88.3% 13.9 0% 13.97 0% 14.49 0% 0.01%
20220321 1.59 1.67 1.59 1.64 2.5% 0.61% -88.68% 219668 0.3591 7.77 1.63 -88.37% 13.9 0% 13.97 0% 14.49 0% 0.01%
20220318 1.57 1.61 1.55 1.6 0.63% 0.63% -88.96% 164268 0.2607 5.64 1.59 -88.66% 13.9 0% 13.97 0% 14.49 0% 0.01%
20220317 1.56 1.64 1.56 1.59 0.63% -0.62% -89.03% 254596 0.4068 8.8 1.6 -88.59% 13.9 0% 13.97 0% 14.49 0% 0.01%
20220316 1.58 1.62 1.56 1.58 -3.66% 0% -89.1% 354337 0.5597 12.11 1.58 -88.73% 13.9 0% 13.97 0% 14.49 0% 0.01%
20220315 1.53 1.64 1.51 1.64 5.13% 1.23% -88.68% 414036 0.6728 14.56 1.62 -88.45% 13.9 0% 13.97 0% 14.49 0% 0.01%
20220311 1.67 1.67 1.61 1.64 -2.96% 1.23% -88.68% 224342 0.3632 7.86 1.62 -88.45% 13.9 0% 13.97 0% 14.49 0% 0.01%
20220310 1.73 1.74 1.67 1.69 -0.59% -1.17% -88.34% 166549 0.2843 6.15 1.71 -87.8% 13.9 0% 13.97 0% 14.49 0% 0.01%
20220309 1.76 1.77 1.69 1.7 -4.49% -0.58% -88.27% 214344 0.3656 7.91 1.71 -87.8% 13.9 0% 13.97 0% 14.49 0% 0.01%
20220308 1.79 1.85 1.76 1.78 0.56% -1.11% -87.72% 192294 0.3467 7.5 1.8 -87.16% 13.9 0% 13.97 0% 14.49 0% 0.01%
20220307 1.84 1.84 1.77 1.77 -4.84% -1.12% -87.78% 208895 0.3733 8.08 1.79 -87.23% 13.9 0% 13.97 0% 14.49 0% 0.01%
20220304 1.91 1.93 1.85 1.86 -4.62% -0.53% -87.16% 291247 0.5439 11.77 1.87 -86.66% 13.9 0% 13.97 0% 14.49 0% 0.01%
20220303 1.98 2.05 1.94 1.95 -1.52% -1.52% -86.54% 300323 0.5957 12.89 1.98 -85.88% 13.9 0% 13.97 0% 14.49 0% 0.01%
20220302 1.88 1.98 1.88 1.98 4.76% 1.02% -86.34% 298683 0.585 12.66 1.96 -86.02% 13.9 0% 13.97 0% 14.49 0% 0.01%
20220301 1.87 1.92 1.84 1.89 1.07% 0% -86.96% 155829 0.2939 6.36 1.89 -86.52% 13.9 0% 13.97 0% 14.49 0% 0.01%
20220228 1.93 1.97 1.86 1.87 -3.61% -2.09% -87.09% 174439 0.333 7.2 1.91 -86.38% 13.9 0% 13.97 0% 14.49 0% 0.01%
20220225 1.9 1.98 1.89 1.94 1.57% 0.52% -86.61% 194488 0.3759 8.13 1.93 -86.23% 13.9 0% 13.97 0% 14.49 0% 0.01%
20220224 1.96 2.04 1.88 1.91 -3.54% -2.05% -86.82% 303512 0.5928 12.82 1.95 -86.09% 13.9 0% 13.97 0% 14.49 0% 0.01%
20220223 1.91 2.01 1.89 1.98 3.66% 0.51% -86.34% 253803 0.4999 10.81 1.97 -85.95% 13.9 0% 13.97 0% 14.49 0% 0.01%
20220222 1.9 1.95 1.86 1.91 -0.52% 0.53% -86.82% 180890 0.3434 7.43 1.9 -86.45% 13.9 0% 13.97 0% 14.49 0% 0.01%
20220221 1.84 1.94 1.84 1.92 3.23% 1.05% -86.75% 228512 0.435 9.41 1.9 -86.45% 13.9 0% 13.97 0% 14.49 0% 0.01%
20220218 1.79 1.88 1.78 1.86 3.33% 1.09% -87.16% 186430 0.3437 7.44 1.84 -86.88% 13.9 0% 13.97 0% 14.49 0% 0.01%
20220217 1.82 1.84 1.77 1.8 -2.17% 0% -87.58% 187863 0.3388 7.33 1.8 -87.16% 13.9 0% 13.97 0% 14.49 0% 0.01%
20220216 1.77 1.86 1.76 1.84 3.95% 0.55% -87.3% 216408 0.3967 8.58 1.83 -86.95% 13.9 0% 13.97 0% 14.49 0% 0.01%
20220215 1.82 1.86 1.75 1.77 -3.8% -0.56% -87.78% 233343 0.4152 8.98 1.78 -87.3% 13.9 0% 13.97 0% 14.49 0% 0.01%
20220214 1.89 1.89 1.84 1.84 -5.15% -0.54% -87.3% 196016 0.3627 7.85 1.85 -86.8% 13.9 0% 13.97 0% 14.49 0% 0.01%
20220211 1.97 2 1.94 1.94 -4.9% -0.51% -86.61% 283168 0.5522 11.95 1.95 -86.09% 13.9 0% 13.97 0% 14.49 0% 0.01%
20220210 1.95 2.04 1.94 2.04 5.15% 0.49% -85.92% 300373 0.6085 13.16 2.03 -85.52% 13.9 0% 13.97 0% 14.49 0% 0.01%
20220209 1.89 1.97 1.89 1.94 -1.02% 0.52% -86.61% 247381 0.4765 10.31 1.93 -86.23% 13.9 0% 13.97 0% 14.49 0% 0.01%
20211203 3.03 3.2 2.98 3.18 4.26% 3.25% -78.05% 610633 1.8832 40.74 3.08 -78.03% 13.9 0% 13.97 0% 14.49 0% 0.01%
20211202 3.03 3.17 3 3.05 0.99% -1.93% -78.95% 672634 2.0943 45.31 3.11 -77.82% 13.9 0% 13.97 0% 14.49 0% 0.01%
20211201 2.9 3.02 2.85 3.02 4.86% 2.37% -79.16% 509139 1.5023 32.5 2.95 -78.96% 13.9 0% 13.97 0% 14.49 0% 0.01%
20211130 2.9 3.05 2.87 2.88 -1.03% -2.37% -80.12% 534046 1.5759 34.09 2.95 -78.96% 13.9 0% 13.97 0% 14.49 0% 0.01%
20211129 2.72 2.91 2.68 2.91 5.05% 3.56% -79.92% 463228 1.3036 28.2 2.81 -79.96% 13.9 0% 13.97 0% 14.49 0% 0.01%
20211126 2.81 2.88 2.72 2.77 -2.81% -0.72% -80.88% 371600 1.0359 22.41 2.79 -80.1% 13.9 0% 13.97 0% 14.49 0% 0.01%
20211125 2.76 2.93 2.76 2.85 1.42% -0.35% -80.33% 387446 1.1062 23.93 2.86 -79.6% 13.9 0% 13.97 0% 14.49 0% 0.01%
20211124 2.8 2.93 2.77 2.81 0.36% -1.75% -80.61% 521074 1.4888 32.21 2.86 -79.6% 13.9 0% 13.97 0% 14.49 0% 0.01%
20211123 2.68 2.8 2.66 2.8 4.87% 0.72% -80.68% 302778 0.8423 18.22 2.78 -80.17% 13.9 0% 13.97 0% 14.49 0% 0.01%
20211122 2.65 2.72 2.64 2.67 -0.37% 0% -81.57% 209917 0.5606 12.13 2.67 -80.96% 13.9 0% 13.97 0% 14.49 0% 0.01%
20211119 2.7 2.71 2.63 2.68 -1.11% 0% -81.5% 231498 0.6195 13.4 2.68 -80.88% 13.9 0% 13.97 0% 14.49 0% 0.01%
20211118 2.7 2.79 2.65 2.71 0% -0.73% -81.3% 247674 0.677 14.65 2.73 -80.53% 13.9 0% 13.97 0% 14.49 0% 0.01%
20211117 2.7 2.75 2.65 2.71 -0.37% 0.37% -81.3% 223092 0.6026 13.04 2.7 -80.74% 13.9 0% 13.97 0% 14.49 0% 0.01%
20211116 2.76 2.85 2.68 2.72 -2.86% -1.09% -81.23% 294191 0.8097 17.52 2.75 -80.39% 13.9 0% 13.97 0% 14.49 0% 0.01%
20211115 2.73 2.85 2.64 2.8 1.08% 1.82% -80.68% 333463 0.9154 19.8 2.75 -80.39% 13.9 0% 13.97 0% 14.49 0% 0.01%
20211112 2.88 2.93 2.76 2.77 -4.48% -2.12% -80.88% 528017 1.4926 32.29 2.83 -79.81% 13.9 0% 13.97 0% 14.49 0% 0.01%
20211111 2.85 2.9 2.83 2.9 5.07% 0.35% -79.99% 458111 1.3229 28.62 2.89 -79.39% 13.9 0% 13.97 0% 14.49 0% 0.01%
20211110 2.67 2.76 2.65 2.76 4.94% 1.47% -80.95% 254594 0.6922 14.97 2.72 -80.6% 13.9 0% 13.97 0% 14.49 0% 0.01%
20211109 2.58 2.7 2.58 2.63 1.94% -0.75% -81.85% 432224 1.1441 24.75 2.65 -81.1% 13.9 0% 13.97 0% 14.49 0% 0.01%
20211108 2.68 2.71 2.58 2.58 -4.44% -0.77% -82.19% 421025 1.0965 23.72 2.6 -81.46% 13.9 0% 13.97 0% 14.49 0% 0.01%
20211105 2.77 2.78 2.69 2.7 -3.91% -1.1% -81.37% 343299 0.9358 20.24 2.73 -80.53% 13.9 0% 13.97 0% 14.49 0% 0.01%
20211104 2.86 2.95 2.73 2.81 -1.75% -0.35% -80.61% 478166 1.3461 29.12 2.82 -79.89% 13.9 0% 13.97 0% 14.49 0% 0.01%
20211103 2.91 2.94 2.86 2.86 -4.98% -0.69% -80.26% 505394 1.4549 31.47 2.88 -79.46% 13.9 0% 13.97 0% 14.49 0% 0.01%
20211102 2.82 3.01 2.82 3.01 4.88% 1.01% -79.23% 668882 1.9926 43.11 2.98 -78.74% 13.9 0% 13.97 0% 14.49 0% 0.01%
20211101 2.9 2.99 2.87 2.87 -4.97% -1.03% -80.19% 409069 1.1859 25.66 2.9 -79.32% 13.9 0% 13.97 0% 14.49 0% 0.01%
20211029 2.92 3.11 2.86 3.02 0.33% 3.07% -79.16% 551611 1.6172 34.99 2.93 -79.1% 13.9 0% 13.97 0% 14.49 0% 0.01%
20211028 3.1 3.13 3.01 3.01 -5.05% -0.66% -79.23% 450985 1.3668 29.57 3.03 -78.39% 13.9 0% 13.97 0% 14.49 0% 0.01%
20211027 3.12 3.35 3.12 3.17 -1.25% -1.86% -78.12% 595154 1.9208 41.55 3.23 -76.96% 13.9 0% 13.97 0% 14.49 0% 0.01%
20211026 3.19 3.29 3.08 3.21 2.56% 0% -77.85% 856660 2.7479 59.45 3.21 -77.1% 13.9 0% 13.97 0% 14.49 0% 0.01%
20211025 2.93 3.13 2.91 3.13 5.03% 1.29% -78.4% 418415 1.2917 27.94 3.09 -77.96% 13.9 0% 13.97 0% 14.49 0% 0.01%
20211022 2.75 2.98 2.71 2.98 4.56% 7.58% -79.43% 581075 1.6105 34.84 2.77 -80.24% 13.9 0% 13.97 0% 14.49 0% 0.01%
20211021 2.95 2.99 2.75 2.85 0% -2.4% -80.33% 858750 2.5083 54.26 2.92 -79.17% 13.9 0% 13.97 0% 14.49 0% 0.01%
20211020 2.78 2.85 2.76 2.85 5.17% 1.06% -80.33% 198621 0.56 12.11 2.82 -79.89% 13.9 0% 13.97 0% 14.49 0% 0.01%
20211019 2.65 2.71 2.6 2.71 5.04% 1.5% -81.3% 421872 1.1279 24.4 2.67 -80.96% 13.9 0% 13.97 0% 14.49 0% 0.01%
20211018 2.48 2.58 2.47 2.58 4.88% 1.18% -82.19% 153500 0.3918 8.48 2.55 -81.81% 13.9 0% 13.97 0% 14.49 0% 0.01%
20211015 2.5 2.58 2.45 2.46 -4.65% -0.81% -83.02% 292317 0.7264 15.71 2.48 -82.31% 13.9 0% 13.97 0% 14.49 0% 0.01%
20211014 2.7 2.76 2.57 2.58 -2.27% -3.37% -82.19% 481197 1.2829 27.75 2.67 -80.96% 13.9 0% 13.97 0% 14.49 0% 0.01%
20211013 2.45 2.64 2.45 2.64 5.18% 1.54% -81.78% 246578 0.6406 13.86 2.6 -81.46% 13.9 0% 13.97 0% 14.49 0% 0.01%
20211012 2.53 2.62 2.45 2.51 0.4% -0.79% -82.68% 463197 1.1737 25.39 2.53 -81.95% 13.9 0% 13.97 0% 14.49 0% 0.01%
20211011 2.44 2.5 2.39 2.5 5.04% 0.4% -82.75% 339630 0.8446 18.27 2.49 -82.24% 13.9 0% 13.97 0% 14.49 0% 0.01%
20211008 2.3 2.38 2.26 2.38 4.85% 2.15% -83.57% 196313 0.4578 9.9 2.33 -83.38% 13.9 0% 13.97 0% 14.49 0% 0.01%
20210930 2.18 2.27 2.17 2.27 5.09% 0.89% -84.33% 152200 0.3422 7.4 2.25 -83.95% 13.9 0% 13.97 0% 14.49 0% 0.01%
20210929 2.21 2.25 2.16 2.16 -4.42% -1.37% -85.09% 200035 0.4385 9.49 2.19 -84.38% 13.9 0% 13.97 0% 14.49 0% 0.01%
20210928 2.28 2.33 2.26 2.26 -5.04% -0.44% -84.4% 270353 0.6133 13.27 2.27 -83.81% 13.9 0% 13.97 0% 14.49 0% 0.01%
20210927 2.49 2.49 2.38 2.38 -4.8% -0.42% -83.57% 193898 0.4634 10.03 2.39 -82.95% 13.9 0% 13.97 0% 14.49 0% 0.01%
20210924 2.52 2.53 2.49 2.5 -0.79% -0.4% -82.75% 137467 0.3445 7.45 2.51 -82.1% 13.9 0% 13.97 0% 14.49 0% 0.01%
20210923 2.49 2.57 2.48 2.52 0.8% -0.4% -82.61% 170360 0.4304 9.31 2.53 -81.95% 13.9 0% 13.97 0% 14.49 0% 0.01%
20210922 2.5 2.52 2.48 2.5 -2.34% 0% -82.75% 185745 0.4635 10.03 2.5 -82.17% 13.9 0% 13.97 0% 14.49 0% 0.01%
20210917 2.49 2.6 2.46 2.56 3.23% 1.19% -82.33% 314993 0.7984 17.27 2.53 -81.95% 13.9 0% 13.97 0% 14.49 0% 0.01%
20210916 2.54 2.55 2.48 2.48 -2.75% -1.2% -82.88% 248107 0.6235 13.49 2.51 -82.1% 13.9 0% 13.97 0% 14.49 0% 0.01%
20210915 2.54 2.56 2.52 2.55 -0.39% 0.39% -82.4% 176704 0.4488 9.71 2.54 -81.88% 13.9 0% 13.97 0% 14.49 0% 0.01%
20210914 2.61 2.63 2.55 2.56 -2.29% -1.16% -82.33% 238362 0.6176 13.36 2.59 -81.53% 13.9 0% 13.97 0% 14.49 0% 0.01%
20210913 2.59 2.66 2.58 2.62 0.38% 0.38% -81.92% 229672 0.6001 12.98 2.61 -81.38% 13.9 0% 13.97 0% 14.49 0% 0.01%
20210910 2.63 2.66 2.61 2.61 -1.14% -0.76% -81.99% 195678 0.5141 11.12 2.63 -81.24% 13.9 0% 13.97 0% 14.49 0% 0.01%
20210909 2.65 2.69 2.63 2.64 -1.12% -0.38% -81.78% 212985 0.5644 12.21 2.65 -81.1% 13.9 0% 13.97 0% 14.49 0% 0.01%
20210908 2.61 2.73 2.58 2.67 0.75% 1.14% -81.57% 315914 0.8342 18.05 2.64 -81.17% 13.9 0% 13.97 0% 14.49 0% 0.01%
20210907 2.63 2.69 2.61 2.65 0.76% 0.38% -81.71% 238746 0.6312 13.66 2.64 -81.17% 13.9 0% 13.97 0% 14.49 0% 0.01%
20210906 2.65 2.67 2.61 2.63 -2.95% -0.38% -81.85% 314257 0.8297 17.95 2.64 -81.17% 13.9 0% 13.97 0% 14.49 0% 0.01%
20210729 2.47 2.73 2.47 2.65 1.92% 2.32% -81.71% 1105971 2.8688 62.06 2.59 -81.53% 13.9 0% 13.97 0% 14.49 0% 0.01%
20210728 2.6 2.6 2.6 2.6 -5.11% -0.38% -82.06% 6483 0.0169 0.37 2.61 -81.38% 13.9 0% 13.97 0% 14.49 0% 0.01%
20210727 2.74 2.74 2.74 2.74 -4.86% 0% -81.09% 7776 0.0213 0.46 2.74 -80.46% 13.9 0% 13.97 0% 14.49 0% 0.01%
20210726 2.88 2.88 2.88 2.88 -4.95% 0% -80.12% 7614 0.0219 0.47 2.88 -79.46% 13.9 0% 13.97 0% 14.49 0% 0.01%
20210723 3.03 3.03 3.03 3.03 -5.02% 0% -79.09% 23927 0.0725 1.57 3.03 -78.39% 13.9 0% 13.97 0% 14.49 0% 0.01%
20210722 3.19 3.19 3.19 3.19 -5.06% 0% -77.98% 280000 0.8932 19.32 3.19 -77.25% 13.9 0% 13.97 0% 14.49 0% 0.01%
20210721 3.36 3.36 3.36 3.36 -5.08% -0.3% -76.81% 2015 0.0068 0.15 3.37 -75.96% 13.9 0% 13.97 0% 14.49 0% 0.01%
20210720 3.54 3.54 3.54 3.54 -5.09% -0.56% -75.57% 1515 0.0054 0.12 3.56 -74.61% 13.9 0% 13.97 0% 14.49 0% 0.01%
20210719 3.73 3.73 3.73 3.73 -5.09% 0.27% -74.26% 1317 0.0049 0.11 3.72 -73.47% 13.9 0% 13.97 0% 14.49 0% 0.01%
20210716 3.93 3.93 3.93 3.93 -5.07% 0.26% -72.88% 2141 0.0084 0.18 3.92 -72.04% 13.9 0% 13.97 0% 14.49 0% 0.01%
20210715 4.14 4.14 4.14 4.14 -5.05% -0.96% -71.43% 766 0.0032 0.07 4.18 -70.19% 13.9 0% 13.97 0% 14.49 0% 0.01%
20210714 4.36 4.36 4.36 4.36 -5.01% -0.68% -69.91% 1320 0.0058 0.13 4.39 -68.69% 13.9 0% 13.97 0% 14.49 0% 0.01%
20210713 4.59 4.59 4.59 4.59 -4.97% 0.88% -68.32% 748 0.0034 0.07 4.55 -67.55% 13.9 0% 13.97 0% 14.49 0% 0.01%
20210712 4.83 4.83 4.83 4.83 -4.92% 0.42% -66.67% 1538 0.0074 0.16 4.81 -65.69% 13.9 0% 13.97 0% 14.49 0% 0.01%
20210709 5.08 5.08 5.08 5.08 -5.05% 0.4% -64.94% 1284 0.0065 0.14 5.06 -63.91% 13.9 0% 13.97 0% 14.49 0% 0.01%
20210708 5.35 5.35 5.35 5.35 -4.97% 0.75% -63.08% 791 0.0042 0.09 5.31 -62.13% 13.9 0% 13.97 0% 14.49 0% 0.01%
20210707 5.63 5.63 5.63 5.63 -5.06% -0.18% -61.15% 780 0.0044 0.1 5.64 -59.77% 13.9 0% 13.97 0% 14.49 0% 0.01%
20210430 5.93 5.93 5.93 5.93 -10.02% 0% -59.08% 35594 0.2111 4.57 5.93 -57.7% 13.9 0% 13.97 0% 14.49 0% 0.01%
20210429 6.59 6.59 6.59 6.59 -9.97% 0% -54.52% 53970 0.3557 7.7 6.59 -53% 13.9 0% 13.97 0% 14.49 0% 0.01%
20210428 8.03 8.08 7.32 7.32 -9.96% -3.3% -49.48% 187952 1.4234 30.79 7.57 -46.01% 13.9 0% 13.97 0% 14.49 0% 0.01%
20210427 8.02 8.2 8.02 8.13 1.37% 0.37% -43.89% 63789 0.517 11.18 8.1 -42.23% 13.9 0% 13.97 0% 14.49 0% 0.01%
20210426 8.03 8.16 7.9 8.02 -0.25% -0.12% -44.65% 69984 0.5619 12.16 8.03 -42.72% 13.9 0% 13.97 0% 14.49 0% 0.01%
20210423 8.39 8.4 8.04 8.04 -4.51% -1.35% -44.51% 125672 1.0237 22.15 8.15 -41.87% 13.9 0% 13.97 0% 14.49 0% 0.01%
20210422 8.36 8.49 8.34 8.42 0.48% 0.12% -41.89% 72101 0.6064 13.12 8.41 -40.01% 13.9 0% 13.97 0% 14.49 0% 0.01%
20210421 8.33 8.47 8.33 8.38 0.24% -0.24% -42.17% 81706 0.6862 14.85 8.4 -40.09% 13.9 0% 13.97 0% 14.49 0% 0.01%
20210416 8.34 9.18 8.33 8.69 3.45% -0.11% -40.03% 264979 2.3064 49.9 8.7 -37.95% 13.9 0% 13.97 0% 14.49 0% 0.01%
20210415 8.24 8.55 8.19 8.4 1.69% -0.12% -42.03% 166965 1.404 30.37 8.41 -40.01% 13.9 0% 13.97 0% 14.49 0% 0.01%
20210414 8.34 8.37 8.15 8.26 -0.36% 0.36% -43% 89068 0.733 15.86 8.23 -41.3% 13.9 0% 13.97 0% 14.49 0% 0.01%
20210413 8.09 8.42 8.05 8.29 2.47% 0.61% -42.79% 140795 1.1608 25.11 8.24 -41.23% 13.9 0% 13.97 0% 14.49 0% 0.01%
20210412 8.1 8.24 8.04 8.09 0.37% -0.61% -44.17% 86103 0.7007 15.16 8.14 -41.94% 13.9 0% 13.97 0% 14.49 0% 0.01%
20210409 8.15 8.17 8.03 8.06 -0.49% -0.12% -44.38% 60206 0.4858 10.51 8.07 -42.44% 13.9 0% 13.97 0% 14.49 0% 0.01%
20210408 8.23 8.36 8.08 8.1 -1.58% -1.58% -44.1% 106869 0.8792 19.02 8.23 -41.3% 13.9 0% 13.97 0% 14.49 0% 0.01%
20210407 8.22 8.26 8.12 8.23 -0.48% 0.61% -43.2% 93622 0.7658 16.57 8.18 -41.65% 13.9 0% 13.97 0% 14.49 0% 0.01%
20210406 8.15 8.29 8.12 8.27 1.47% 0.85% -42.93% 94291 0.7731 16.73 8.2 -41.51% 13.9 0% 13.97 0% 14.49 0% 0.01%
20210402 8.14 8.31 8.03 8.15 0.62% -0.24% -43.75% 130004 1.0619 22.97 8.17 -41.73% 13.9 0% 13.97 0% 14.49 0% 0.01%
20210401 8.24 8.26 8.05 8.1 -2.64% -0.25% -44.1% 126170 1.0244 22.16 8.12 -42.08% 13.9 0% 13.97 0% 14.49 0% 0.01%
20210330 8.25 8.39 8.14 8.15 -1.81% -1.09% -43.75% 114824 0.9456 20.46 8.24 -41.23% 13.9 0% 13.97 0% 14.49 0% 0.01%
20210329 8.37 8.66 8.29 8.3 -1.19% -1.54% -42.72% 174187 1.4688 31.78 8.43 -39.87% 13.9 0% 13.97 0% 14.49 0% 0.01%
20210326 8.3 8.52 8.25 8.4 -1.75% 0% -42.03% 297290 2.4961 54 8.4 -40.09% 13.9 0% 13.97 0% 14.49 0% 0.01%
20201215 8.23 8.32 8.21 8.28 0.61% 0.12% -42.86% 46850 0.3876 8.39 8.27 -41.01% 13.9 0% 13.97 0% 14.49 0% 0.01%
20201214 8.15 8.23 8.08 8.23 0.61% 0.73% -43.2% 51201 0.4181 9.05 8.17 -41.73% 13.9 0% 13.97 0% 14.49 0% 0.01%
20201211 8.49 8.5 8.08 8.18 -3.76% -0.24% -43.55% 104913 0.8603 18.61 8.2 -41.51% 13.9 0% 13.97 0% 14.49 0% 0.01%
20201210 8.43 8.62 8.42 8.5 0.71% -0.12% -41.34% 51729 0.4402 9.52 8.51 -39.3% 13.9 0% 13.97 0% 14.49 0% 0.01%
20201209 8.69 8.72 8.41 8.44 -2.88% -1.4% -41.75% 69777 0.5975 12.93 8.56 -38.94% 13.9 0% 13.97 0% 14.49 0% 0.01%
20201208 8.78 8.81 8.66 8.69 -1.25% -0.23% -40.03% 49353 0.4297 9.3 8.71 -37.87% 13.9 0% 13.97 0% 14.49 0% 0.01%
20201207 8.89 8.9 8.78 8.8 -0.56% -0.34% -39.27% 49023 0.4331 9.37 8.83 -37.02% 13.9 0% 13.97 0% 14.49 0% 0.01%
20201204 8.97 8.99 8.79 8.85 -1.23% 0.11% -38.92% 60786 0.5376 11.63 8.84 -36.95% 13.9 0% 13.97 0% 14.49 0% 0.01%
20201203 8.98 9.05 8.85 8.96 0% 0.11% -38.16% 75588 0.6763 14.63 8.95 -36.16% 13.9 0% 13.97 0% 14.49 0% 0.01%
20201202 8.89 9.06 8.86 8.96 0.11% 0% -38.16% 95795 0.8586 18.57 8.96 -36.09% 13.9 0% 13.97 0% 14.49 0% 0.01%
20201201 8.78 9 8.72 8.95 2.64% 0.79% -38.23% 150065 1.3327 28.83 8.88 -36.66% 13.9 0% 13.97 0% 14.49 0% 0.01%
20201130 8.52 8.82 8.5 8.72 2.11% 0% -39.82% 131216 1.1439 24.75 8.72 -37.8% 13.9 0% 13.97 0% 14.49 0% 0.01%
20201127 8.52 8.55 8.41 8.54 0.35% 0.71% -41.06% 55518 0.471 10.19 8.48 -39.51% 13.9 0% 13.97 0% 14.49 0% 0.01%
20201126 8.63 8.66 8.47 8.51 -1.85% -0.23% -41.27% 76680 0.6539 14.15 8.53 -39.16% 13.9 0% 13.97 0% 14.49 0% 0.01%
20201125 8.73 8.79 8.66 8.67 -0.23% -0.46% -40.17% 71354 0.6218 13.45 8.71 -37.87% 13.9 0% 13.97 0% 14.49 0% 0.01%
20201124 8.7 8.83 8.66 8.69 0.23% -0.46% -40.03% 95056 0.83 17.96 8.73 -37.73% 13.9 0% 13.97 0% 14.49 0% 0.01%
20201123 8.67 8.73 8.57 8.67 0% 0% -40.17% 109186 0.9468 20.48 8.67 -38.16% 13.9 0% 13.97 0% 14.49 0% 0.01%
20201120 8.53 8.75 8.46 8.67 1.05% 0.93% -40.17% 122726 1.0548 22.82 8.59 -38.73% 13.9 0% 13.97 0% 14.49 0% 0.01%
20201119 8.54 8.73 8.46 8.58 1.3% -0.12% -40.79% 143164 1.2301 26.61 8.59 -38.73% 13.9 0% 13.97 0% 14.49 0% 0.01%
20201118 9.12 9.12 8.37 8.47 -8.33% -1.97% -41.55% 321687 2.7778 60.09 8.64 -38.37% 13.9 0% 13.97 0% 14.49 0% 0.01%
20201117 9.41 9.45 9.19 9.24 -1.81% -0.22% -36.23% 74543 0.69 14.93 9.26 -33.95% 13.9 0% 13.97 0% 14.49 0% 0.01%
20201116 9.43 9.5 9.39 9.41 0% -0.21% -35.06% 61778 0.5827 12.61 9.43 -32.74% 13.9 0% 13.97 0% 14.49 0% 0.01%
20201113 9.35 9.46 9.25 9.41 0.86% 0.53% -35.06% 46855 0.4385 9.49 9.36 -33.24% 13.9 0% 13.97 0% 14.49 0% 0.01%
20201112 9.43 9.46 9.32 9.33 -1.06% -0.43% -35.61% 45352 0.425 9.19 9.37 -33.17% 13.9 0% 13.97 0% 14.49 0% 0.01%
20201111 9.67 9.67 9.4 9.43 -2.08% -0.53% -34.92% 56731 0.5377 11.63 9.48 -32.38% 13.9 0% 13.97 0% 14.49 0% 0.01%
20201110 9.86 9.93 9.58 9.63 -2.33% -0.82% -33.54% 85541 0.8305 17.97 9.71 -30.74% 13.9 0% 13.97 0% 14.49 0% 0.01%
20201109 9.7 9.94 9.69 9.86 2.07% 0.2% -31.95% 93147 0.9162 19.82 9.84 -29.81% 13.9 0% 13.97 0% 14.49 0% 0.01%
20201106 9.59 9.91 9.52 9.66 0.84% -0.41% -33.33% 109849 1.0652 23.04 9.7 -30.81% 13.9 0% 13.97 0% 14.49 0% 0.01%
20201105 9.53 9.63 9.41 9.58 1.38% 0.63% -33.89% 79348 0.7557 16.35 9.52 -32.1% 13.9 0% 13.97 0% 14.49 0% 0.01%
20201104 9.7 9.7 9.37 9.45 -1.15% -0.21% -34.78% 63474 0.6013 13.01 9.47 -32.45% 13.9 0% 13.97 0% 14.49 0% 0.01%
20201103 9.27 9.72 9.24 9.56 3.69% 0.1% -34.02% 90075 0.8598 18.6 9.55 -31.88% 13.9 0% 13.97 0% 14.49 0% 0.01%
20201102 9.5 9.51 9.14 9.22 -2.74% -0.22% -36.37% 93258 0.862 18.65 9.24 -34.09% 13.9 0% 13.97 0% 14.49 0% 0.01%
20201030 9.81 9.98 9.42 9.48 -3.85% -2.07% -34.58% 82352 0.7975 17.25 9.68 -30.96% 13.9 0% 13.97 0% 14.49 0% 0.01%
20201029 9.78 9.94 9.75 9.86 -0.6% 0% -31.95% 47700 0.4702 10.17 9.86 -29.67% 13.9 0% 13.97 0% 14.49 0% 0.01%
20201028 9.92 9.99 9.72 9.92 -0.5% 0.71% -31.54% 59449 0.5858 12.67 9.85 -29.74% 13.9 0% 13.97 0% 14.49 0% 0.01%
20201027 9.91 10.06 9.81 9.97 0.2% 0.3% -31.19% 54990 0.5467 11.83 9.94 -29.1% 13.9 0% 13.97 0% 14.49 0% 0.01%
20201026 10.22 10.31 9.88 9.95 -2.93% -0.6% -31.33% 104981 1.0507 22.73 10.01 -28.6% 13.9 0% 13.97 0% 14.49 0% 0.01%
20201023 10.51 10.52 10.23 10.25 -2.1% -1.06% -29.26% 63798 0.6607 14.29 10.36 -26.11% 13.9 0% 13.97 0% 14.49 0% 0.01%
20201022 10.5 10.61 10.43 10.47 -0.57% -0.29% -27.74% 51286 0.5387 11.65 10.5 -25.11% 13.9 0% 13.97 0% 14.49 0% 0.01%
20200909 11.57 11.65 11.41 11.43 -2.06% -0.78% -21.12% 83937 0.9669 20.92 11.52 -17.83% 13.9 0% 13.97 0% 14.49 0% 0.01%
20200908 11.53 11.69 11.36 11.67 0.95% 1.13% -19.46% 89233 1.0301 22.28 11.54 -17.69% 13.9 0% 13.97 0% 14.49 0% 0.01%
20200907 11.84 11.98 11.54 11.56 -2.2% -1.37% -20.22% 99761 1.1688 25.29 11.72 -16.41% 13.9 0% 13.97 0% 14.49 0% 0.01%
20200904 11.45 11.85 11.3 11.82 1.37% 0.94% -18.43% 109797 1.2858 27.82 11.71 -16.48% 13.9 0% 13.97 0% 14.49 0% 0.01%
20200903 11.74 11.82 11.6 11.66 -1.27% -0.26% -19.53% 142531 1.6669 36.06 11.69 -16.62% 13.9 0% 13.97 0% 14.49 0% 0.01%
20200902 12.71 12.72 11.69 11.81 -8.09% -1.17% -18.5% 355637 4.2499 91.94 11.95 -14.76% 13.9 0% 13.97 0% 14.49 0% 0.01%
20200901 12.8 12.98 12.74 12.85 -0.23% -0.08% -11.32% 78582 1.0106 21.86 12.86 -8.27% 13.9 0% 13.97 0% 14.49 0% 0.01%
20200831 13.01 13.18 12.84 12.88 -1.23% -1.15% -11.11% 114609 1.4932 32.3 13.03 -7.06% 13.9 0% 13.97 0% 14.49 0% 0.01%
20200828 12.82 13.07 12.7 13.04 1.72% 1.09% -10.01% 99989 1.2899 27.91 12.9 -7.99% 13.9 0% 13.97 0% 14.49 0% 0.01%
20200827 12.76 12.95 12.5 12.82 0.47% 0.71% -11.53% 113079 1.4397 31.15 12.73 -9.2% 13.9 0% 13.97 0% 14.49 0% 0.01%
20200826 13.2 13.26 12.68 12.76 -3.19% -1.09% -11.94% 138589 1.7883 38.69 12.9 -7.99% 13.9 0% 13.97 0% 14.49 0% 0.01%
20200825 13.38 13.55 13.11 13.18 0.08% -1.13% -9.04% 132984 1.7724 38.34 13.33 -4.92% 13.9 0% 13.97 0% 14.49 0% 0.01%
20200824 12.92 13.26 12.84 13.17 1.07% 0.53% -9.11% 113391 1.4856 32.14 13.1 -6.56% 13.9 0% 13.97 0% 14.49 0% 0.01%
20200821 13.34 13.47 12.94 13.03 -2.62% -1.21% -10.08% 164926 2.1755 47.06 13.19 -5.92% 13.9 0% 13.97 0% 14.49 0% 0.01%
20200820 13.35 13.8 13.23 13.38 -0.67% -1.47% -7.66% 172542 2.3429 50.69 13.58 -3.14% 13.9 0% 13.97 0% 14.49 0% 0.01%
20200819 13.55 13.71 13.22 13.47 -0.96% 0.15% -7.04% 160906 2.1639 46.81 13.45 -4.07% 13.9 0% 13.97 0% 14.49 0% 0.01%
20200818 13.59 13.85 13.41 13.6 0.29% -0.22% -6.14% 144351 1.9671 42.56 13.63 -2.78% 13.9 0% 13.97 0% 14.49 0% 0.01%
20200817 13.62 13.78 13.49 13.56 1.04% -0.51% -6.42% 194052 2.6441 57.2 13.63 -2.78% 13.9 0% 13.97 0% 14.49 0% 0.01%
20200814 13.18 13.49 13.05 13.42 1.67% 0.83% -7.38% 143046 1.9033 41.18 13.31 -5.06% 13.9 0% 13.97 0% 14.49 0% 0.01%
20200813 13.08 13.3 12.96 13.2 1.38% 0.15% -8.9% 119728 1.5776 34.13 13.18 -5.99% 13.9 0% 13.97 0% 14.49 0% 0.01%
20200812 13.2 13.34 12.79 13.02 -2.4% -0.15% -10.14% 193442 2.5229 54.58 13.04 -6.99% 13.9 0% 13.97 0% 14.49 0% 0.01%
20200811 13.86 13.9 13.29 13.34 -4.1% -1.84% -7.94% 207392 2.8193 60.99 13.59 -3.07% 13.9 0% 13.97 0% 14.49 0% 0.01%
20200810 13.73 14.02 13.71 13.91 -0.22% 0.22% -4% 161572 2.243 48.52 13.88 -1% 13.9 0% 13.97 0% 14.49 0% 0.01%
20200807 14.21 14.38 13.62 13.94 -2.18% -0.07% -3.8% 251679 3.5102 75.94 13.95 -0.5% 13.9 0% 13.97 0% 14.49 0% 0.01%
20200806 14.31 14.79 14.1 14.25 -1.18% -0.56% -1.66% 302603 4.337 93.83 14.33 2.21% 13.9 0% 13.97 0% 14.49 0% 0.01%
20200805 13.7 14.64 13.45 14.42 3.67% 3.44% -0.48% 458641 6.3932 138.31 13.94 -0.57% 13.9 0% 13.97 0% 14.49 0% 0.01%
20200804 14.37 15.19 13.9 13.91 -1.7% -4.2% -4% 568216 8.2481 178.44 14.52 3.57% 13.9 0% 13.97 0% 14.49 0% 0.01%
20200803 13.81 14.26 13.71 14.15 1.65% 0.93% -2.35% 398899 5.5927 120.99 14.02 0% 13.9 0% 13.97 0% 14.49 0% 0.01%
20200731 13.56 14.06 13.46 13.92 1.61% 0.94% -3.93% 403264 5.5625 120.34 13.79 -1.64% 13.9 0% 13.97 0% 14.49 0% 0.01%
20200730 14.22 14.34 13.62 13.7 -4.53% -1.93% -5.45% 483328 6.7503 146.03 13.97 -0.36% 13.9 0% 13.97 0% 14.49 0% 0.01%
20200729 14.15 14.65 13.82 14.35 3.61% 0.7% -0.97% 751939 10.7184 231.88 14.25 1.64% 13.9 0% 13.97 0% 14.49 0% 0.01%
20200728 12.71 13.85 12.7 13.85 10.01% 3.2% -4.42% 322746 4.3309 93.69 13.42 -4.28% 13.9 0% 13.97 0% 14.49 0% 0.01%
20200727 12.48 12.68 12.32 12.59 1.61% 0.48% -13.11% 127618 1.5985 34.58 12.53 -10.63% 13.9 0% 13.97 0% 14.49 0% 0.01%
20200724 13.14 13.21 12.3 12.39 -5.99% -2.82% -14.49% 230926 2.9453 63.72 12.75 -9.06% 13.9 0% 13.97 0% 14.49 0% 0.01%
20200723 13.45 13.64 12.91 13.18 -2.95% -0.68% -9.04% 330313 4.3831 94.82 13.27 -5.35% 13.9 0% 13.97 0% 14.49 0% 0.01%
20200722 13.18 13.99 13.05 13.58 6.51% 0.97% -6.28% 511013 6.8731 148.69 13.45 -4.07% 13.9 0% 13.97 0% 14.49 0% 0.01%
20200721 12.84 13.25 12.7 12.75 0.55% -1.24% -12.01% 167758 2.1656 46.85 12.91 -7.92% 13.9 0% 13.97 0% 14.49 0% 0.01%
20200720 12.55 12.72 12.31 12.68 2.92% 0.96% -12.49% 134210 1.6857 36.47 12.56 -10.41% 13.9 0% 13.97 0% 14.49 0% 0.01%
20200717 12.69 12.77 12.16 12.32 -0.81% -0.88% -14.98% 164597 2.0456 44.25 12.43 -11.34% 13.9 0% 13.97 0% 14.49 0% 0.01%
20200716 12.96 13.35 12.36 12.42 -3.94% -4.17% -14.29% 233471 3.026 65.46 12.96 -7.56% 13.9 0% 13.97 0% 14.49 0% 0.01%
20200715 13.4 13.48 12.83 12.93 -2.78% -1.15% -10.77% 223692 2.9265 63.31 13.08 -6.7% 13.9 0% 13.97 0% 14.49 0% 0.01%
20200714 13.4 13.62 13.1 13.3 -0.52% -0.3% -8.21% 244993 3.2683 70.71 13.34 -4.85% 13.9 0% 13.97 0% 14.49 0% 0.01%
20200713 12.85 13.47 12.77 13.37 4.13% 1.36% -7.73% 291069 3.8395 83.06 13.19 -5.92% 13.9 0% 13.97 0% 14.49 0% 0.01%
20200710 13.21 13.23 12.8 12.84 -3.31% -1.15% -11.39% 263956 3.4281 74.16 12.99 -7.35% 13.9 0% 13.97 0% 14.49 0% 0.01%
20200709 13 13.4 12.9 13.28 1.37% 0.99% -8.35% 352264 4.6311 100.19 13.15 -6.21% 13.9 0% 13.97 0% 14.49 0% 0.01%
20200708 12.61 13.27 12.6 13.1 4.22% 0.69% -9.59% 343357 4.4672 96.64 13.01 -7.2% 13.9 0% 13.97 0% 14.49 0% 0.01%
20200707 12.8 13.07 12.41 12.57 -1.33% -1.33% -13.25% 383799 4.8909 105.81 12.74 -9.13% 13.9 0% 13.97 0% 14.49 0% 0.01%
20200706 12.38 12.79 12.25 12.74 4.51% 1.43% -12.08% 306041 3.8441 83.16 12.56 -10.41% 13.9 0% 13.97 0% 14.49 0% 0.01%
20200703 11.91 12.38 11.89 12.19 1.84% 0.41% -15.87% 233258 2.8319 61.26 12.14 -13.41% 13.9 0% 13.97 0% 14.49 0% 0.01%
20200702 11.85 12.07 11.8 11.97 2.13% 0.25% -17.39% 205204 2.4507 53.02 11.94 -14.84% 13.9 0% 13.97 0% 14.49 0% 0.01%
20200701 11.66 11.88 11.6 11.72 0% -0.09% -19.12% 142765 1.6753 36.24 11.73 -16.33% 13.9 0% 13.97 0% 14.49 0% 0.01%
20200630 11.27 11.78 11.21 11.72 4.83% 1.65% -19.12% 169558 1.9544 42.28 11.53 -17.76% 13.9 0% 13.97 0% 14.49 0% 0.01%
20200629 11.35 11.35 11.16 11.18 -2.02% -0.18% -22.84% 87845 0.9839 21.29 11.2 -20.11% 13.9 0% 13.97 0% 14.49 0% 0.01%
20200624 11.56 11.6 11.34 11.41 -1.3% -0.26% -21.26% 87564 1.0019 21.67 11.44 -18.4% 13.9 0% 13.97 0% 14.49 0% 0.01%
20200623 11.58 11.66 11.5 11.56 -0.6% -0.17% -20.22% 87766 1.0159 21.98 11.58 -17.4% 13.9 0% 13.97 0% 14.49 0% 0.01%
20200622 11.57 11.8 11.52 11.63 0.43% -0.51% -19.74% 137685 1.6092 34.81 11.69 -16.62% 13.9 0% 13.97 0% 14.49 0% 0.01%
20200619 11.56 11.61 11.47 11.58 0.35% 0.35% -20.08% 90518 1.0449 22.61 11.54 -17.69% 13.9 0% 13.97 0% 14.49 0% 0.01%
20200618 11.59 11.7 11.51 11.54 -0.6% -0.43% -20.36% 90463 1.0487 22.69 11.59 -17.33% 13.9 0% 13.97 0% 14.49 0% 0.01%
20200617 11.42 11.62 11.34 11.61 1.49% 0.96% -19.88% 116106 1.3351 28.88 11.5 -17.97% 13.9 0% 13.97 0% 14.49 0% 0.01%
20200616 11.37 11.45 11.31 11.44 1.78% 0.62% -21.05% 83985 0.955 20.66 11.37 -18.9% 13.9 0% 13.97 0% 14.49 0% 0.01%
20200615 11.22 11.42 11.19 11.24 -0.44% -0.53% -22.43% 80746 0.9127 19.75 11.3 -19.4% 13.9 0% 13.97 0% 14.49 0% 0.01%
20200612 11.18 11.35 11.11 11.29 -0.88% 0.36% -22.08% 86607 0.9743 21.08 11.25 -19.76% 13.9 0% 13.97 0% 14.49 0% 0.01%
20200611 11.47 11.6 11.35 11.39 -0.78% -0.61% -21.39% 82025 0.9398 20.33 11.46 -18.26% 13.9 0% 13.97 0% 14.49 0% 0.01%
20200610 11.7 11.73 11.45 11.48 -1.2% -0.43% -20.77% 80338 0.9266 20.05 11.53 -17.76% 13.9 0% 13.97 0% 14.49 0% 0.01%
20200609 11.37 11.69 11.32 11.62 2.11% 0.78% -19.81% 109276 1.2601 27.26 11.53 -17.76% 13.9 0% 13.97 0% 14.49 0% 0.01%
20200608 11.52 11.62 11.37 11.38 -1.04% -1.04% -21.46% 75589 0.8696 18.81 11.5 -17.97% 13.9 0% 13.97 0% 14.49 0% 0.01%
20200605 11.4 11.52 11.35 11.5 0.61% 0.52% -20.63% 67585 0.7731 16.73 11.44 -18.4% 13.9 0% 13.97 0% 14.49 0% 0.01%
20200604 11.64 11.66 11.3 11.43 -1.21% -0.09% -21.12% 106429 1.2179 26.35 11.44 -18.4% 13.9 0% 13.97 0% 14.49 0% 0.01%
20200603 11.83 11.84 11.55 11.57 -1.45% -0.94% -20.15% 104800 1.2245 26.49 11.68 -16.69% 13.9 0% 13.97 0% 14.49 0% 0.01%
20200602 11.67 11.85 11.6 11.74 0.51% 0.26% -18.98% 109032 1.2772 27.63 11.71 -16.48% 13.9 0% 13.97 0% 14.49 0% 0.01%
20200601 11.35 11.74 11.3 11.68 2.91% 0.78% -19.39% 135713 1.5728 34.03 11.59 -17.33% 13.9 0% 13.97 0% 14.49 0% 0.01%
20200529 11.28 11.45 11.21 11.35 -0.61% -0.18% -21.67% 66165 0.7526 16.28 11.37 -18.9% 13.9 0% 13.97 0% 14.49 0% 0.01%
20200528 11.35 11.53 11.24 11.42 0.44% 0.35% -21.19% 81117 0.9234 19.98 11.38 -18.83% 13.9 0% 13.97 0% 14.49 0% 0.01%
20200527 11.55 11.59 11.31 11.37 -1.73% -0.44% -21.53% 70107 0.8003 17.31 11.42 -18.54% 13.9 0% 13.97 0% 14.49 0% 0.01%
20200526 11.31 11.59 11.29 11.57 3.12% 1.05% -20.15% 100897 1.1549 24.98 11.45 -18.33% 13.9 0% 13.97 0% 14.49 0% 0.01%
20200525 11.44 11.44 11.18 11.22 -1.84% -0.62% -22.57% 76718 0.8658 18.73 11.29 -19.47% 13.9 0% 13.97 0% 14.49 0% 0.01%
20200522 11.77 11.79 11.3 11.43 -3.14% -0.87% -21.12% 121709 1.4032 30.36 11.53 -17.76% 13.9 0% 13.97 0% 14.49 0% 0.01%
20200521 12.08 12.14 11.79 11.8 -2.32% -1.17% -18.56% 120928 1.4436 31.23 11.94 -14.84% 13.9 0% 13.97 0% 14.49 0% 0.01%
20200520 12.25 12.25 12.05 12.08 -1.95% -0.33% -16.63% 89965 1.0908 23.6 12.12 -13.55% 13.9 0% 13.97 0% 14.49 0% 0.01%
20200519 12.25 12.34 12.1 12.32 0.9% 0.98% -14.98% 152775 1.864 40.33 12.2 -12.98% 13.9 0% 13.97 0% 14.49 0% 0.01%
20200518 12.54 12.55 12.18 12.21 -2.86% -0.73% -15.73% 140550 1.7294 37.41 12.3 -12.27% 13.9 0% 13.97 0% 14.49 0% 0.01%
20200515 12.63 12.79 12.55 12.57 0.16% -0.79% -13.25% 120821 1.5313 33.13 12.67 -9.63% 13.9 0% 13.97 0% 14.49 0% 0.01%
20200514 12.48 12.74 12.41 12.55 -0.08% -0.48% -13.39% 120768 1.5223 32.93 12.61 -10.06% 13.9 0% 13.97 0% 14.49 0% 0.01%
20200513 12.42 12.63 12.34 12.56 0.64% 0.32% -13.32% 101293 1.2686 27.44 12.52 -10.7% 13.9 0% 13.97 0% 14.49 0% 0.01%
20200512 12.59 12.63 12.25 12.48 -0.87% 0.48% -13.87% 106648 1.3243 28.65 12.42 -11.41% 13.9 0% 13.97 0% 14.49 0% 0.01%
20200511 12.8 12.95 12.44 12.59 -1.64% -0.63% -13.11% 154360 1.9564 42.32 12.67 -9.63% 13.9 0% 13.97 0% 14.49 0% 0.01%
20200508 12.76 13.05 12.73 12.8 1.91% -0.7% -11.66% 186174 2.3998 51.92 12.89 -8.06% 13.9 0% 13.97 0% 14.49 0% 0.01%
20200507 12.74 12.84 12.55 12.56 -2.03% -0.87% -13.32% 140535 1.7802 38.51 12.67 -9.63% 13.9 0% 13.97 0% 14.49 0% 0.01%
20200506 12.4 12.85 12.37 12.82 1.67% 1.91% -11.53% 176931 2.2262 48.16 12.58 -10.27% 13.9 0% 13.97 0% 14.49 0% 0.01%
20200430 12.36 12.72 12.28 12.61 2.94% 0.64% -12.97% 165144 2.0694 44.77 12.53 -10.63% 13.9 0% 13.97 0% 14.49 0% 0.01%
20200429 12.18 12.51 12.13 12.25 -1.21% -0.33% -15.46% 163699 2.0124 43.54 12.29 -12.34% 13.9 0% 13.97 0% 14.49 0% 0.01%
20200428 13.16 13.23 12.02 12.4 -7.12% -1.35% -14.42% 330410 4.1543 89.87 12.57 -10.34% 13.9 0% 13.97 0% 14.49 0% 0.01%
20200427 13.7 14.12 13.3 13.35 -2.55% -1.91% -7.87% 318898 4.3416 93.92 13.61 -2.92% 13.9 0% 13.97 0% 14.49 0% 0.01%
20200424 13.24 13.95 13.11 13.7 2.93% 0.81% -5.45% 463178 6.2949 136.18 13.59 -3.07% 13.9 0% 13.97 0% 14.49 0% 0.01%
20200423 13.08 13.59 12.82 13.31 1.99% 0.68% -8.14% 335830 4.44 96.05 13.22 -5.71% 13.9 0% 13.97 0% 14.49 0% 0.01%
20200422 12.9 13.12 12.76 13.05 -0.53% 0.69% -9.94% 204154 2.6458 57.24 12.96 -7.56% 13.9 0% 13.97 0% 14.49 0% 0.01%
20200421 13 13.33 12.92 13.12 -0.15% -0.15% -9.45% 293445 3.8565 83.43 13.14 -6.28% 13.9 0% 13.97 0% 14.49 0% 0.01%
20200420 12.6 13.22 12.57 13.14 3.46% 1.7% -9.32% 320074 4.1358 89.47 12.92 -7.85% 13.9 0% 13.97 0% 14.49 0% 0.01%
20200417 12.97 13.07 12.62 12.7 -2.83% -1.01% -12.35% 285301 3.6607 79.19 12.83 -8.49% 13.9 0% 13.97 0% 14.49 0% 0.01%
20200416 12.3 13.28 12.23 13.07 5.74% 2.11% -9.8% 378837 4.8477 104.87 12.8 -8.7% 13.9 0% 13.97 0% 14.49 0% 0.01%
20200415 12.35 12.65 12.29 12.36 0.57% -1.04% -14.7% 144831 1.8087 39.13 12.49 -10.91% 13.9 0% 13.97 0% 14.49 0% 0.01%
20200414 12.25 12.29 12.1 12.29 1.91% 0.74% -15.18% 98955 1.207 26.11 12.2 -12.98% 13.9 0% 13.97 0% 14.49 0% 0.01%
20200413 12.02 12.15 11.96 12.06 -1.47% 0.08% -16.77% 81910 0.9869 21.35 12.05 -14.05% 13.9 0% 13.97 0% 14.49 0% 0.01%
20200410 12.75 12.78 12.16 12.24 -4.3% -1.29% -15.53% 136881 1.6976 36.73 12.4 -11.55% 13.9 0% 13.97 0% 14.49 0% 0.01%
20200409 12.76 12.91 12.64 12.79 0.71% 0% -11.73% 136193 1.7413 37.67 12.79 -8.77% 13.9 0% 13.97 0% 14.49 0% 0.01%
20200408 12.67 12.96 12.62 12.7 -0.78% -0.31% -12.35% 167244 2.1304 46.09 12.74 -9.13% 13.9 0% 13.97 0% 14.49 0% 0.01%
20200407 12.26 13.05 12.2 12.8 7.29% 0.95% -11.66% 254760 3.2297 69.87 12.68 -9.56% 13.9 0% 13.97 0% 14.49 0% 0.01%
20200403 12.21 12.28 11.85 11.93 -2.45% -0.75% -17.67% 115626 1.3893 30.06 12.02 -14.27% 13.9 0% 13.97 0% 14.49 0% 0.01%
20200402 11.9 12.23 11.9 12.23 1.83% 1.07% -15.6% 128965 1.5604 33.76 12.1 -13.69% 13.9 0% 13.97 0% 14.49 0% 0.01%
20200401 11.97 12.27 11.87 12.01 -0.41% -0.83% -17.12% 93020 1.1266 24.37 12.11 -13.62% 13.9 0% 13.97 0% 14.49 0% 0.01%
20200331 12.23 12.27 12 12.06 -0.25% -0.74% -16.77% 68354 0.8303 17.96 12.15 -13.34% 13.9 0% 13.97 0% 14.49 0% 0.01%
20200324 12.21 12.54 12.07 12.5 4.78% 1.38% -13.73% 182658 2.2529 48.74 12.33 -12.05% 13.9 0% 13.97 0% 14.49 0% 0.01%
20200323 11.88 12.24 11.8 11.93 -3.17% -0.33% -17.67% 92110 1.1025 23.85 11.97 -14.62% 13.9 0% 13.97 0% 14.49 0% 0.01%
20200320 12.25 12.37 12.06 12.32 1.48% 0.57% -14.98% 105183 1.2886 27.88 12.25 -12.62% 13.9 0% 13.97 0% 14.49 0% 0.01%
20200319 11.83 12.15 11.68 12.14 2.19% 1.76% -16.22% 126745 1.5115 32.7 11.93 -14.91% 13.9 0% 13.97 0% 14.49 0% 0.01%
20200318 12.47 12.53 11.83 11.88 -2.54% -3.02% -18.01% 152510 1.8683 40.42 12.25 -12.62% 13.9 0% 13.97 0% 14.49 0% 0.01%
20200317 12.29 12.5 11.5 12.19 -0.89% 0.91% -15.87% 169924 2.0519 44.39 12.08 -13.84% 13.9 0% 13.97 0% 14.49 0% 0.01%
20200316 13.25 13.38 12.12 12.3 -6.89% -3.83% -15.11% 199674 2.5536 55.24 12.79 -8.77% 13.9 0% 13.97 0% 14.49 0% 0.01%
20200313 12.5 13.25 12.28 13.21 -1.27% 3.36% -8.83% 215471 2.7547 59.59 12.78 -8.84% 13.9 0% 13.97 0% 14.49 0% 0.01%
20200312 13.61 13.77 13.26 13.38 0.15% -1.11% -7.66% 157478 2.1304 46.09 13.53 -3.5% 13.9 0% 13.97 0% 14.49 0% 0.01%
20200311 13.74 13.98 13.36 13.36 -2.77% -2.41% -7.8% 184558 2.5259 54.64 13.69 -2.35% 13.9 0% 13.97 0% 14.49 0% 0.01%
20200310 13.09 13.76 13 13.74 2.54% 2.61% -5.18% 241122 3.2285 69.84 13.39 -4.49% 13.9 0% 13.97 0% 14.49 0% 0.01%
20200309 14.19 14.2 13.32 13.4 -7.33% -2.12% -7.52% 289655 3.9661 85.8 13.69 -2.35% 13.9 0% 13.97 0% 14.49 0% 0.01%
20200306 14.44 14.67 14.4 14.46 -1.77% -0.34% -0.21% 182162 2.6424 57.16 14.51 3.5% 13.9 0% 13.97 0% 14.49 0% 0.01%
20200305 14.98 15.1 14.49 14.72 -0.14% 0.2% 1.59% 294038 4.3192 93.44 14.69 4.78% 13.9 0% 13.97 0% 14.49 0% 0.01%
20200304 14.4 14.88 14.31 14.74 1.38% 0.68% 1.73% 340353 4.9826 107.79 14.64 4.42% 13.9 0% 13.97 0% 14.49 0% 0.01%
20200303 13.92 14.57 13.89 14.54 6.44% 1.68% 0.35% 355356 5.0811 109.92 14.3 2% 13.9 0% 13.97 0% 14.49 0% 0.01%
20200302 13.37 13.77 13.28 13.66 3.64% 0.81% -5.73% 200677 2.7189 58.82 13.55 -3.35% 13.9 0% 13.97 0% 14.49 0% 0.01%
20200228 13.88 14.14 13.1 13.18 -9.29% -3.37% -9.04% 343737 4.6882 101.42 13.64 -2.71% 13.9 0% 13.97 0% 14.49 0% 0.01%
20200227 14.47 14.75 14.16 14.53 0.62% 0.28% 0.28% 275010 3.9842 86.19 14.49 3.35% 13.9 0% 13.97 0% 14.49 0% 0.01%
20200226 14.8 15.06 14.38 14.44 -4.81% -2.17% -0.35% 355932 5.2539 113.66 14.76 5.28% 13.9 0% 13.97 0% 14.49 0% 0.01%
20200225 14.82 15.35 14.52 15.17 -1.69% 1.2% 4.69% 498430 7.4712 161.63 14.99 6.92% 13.9 0% 13.97 0% 14.49 0% 0.01%
20200224 15.07 15.64 14.73 15.43 1.71% 1.45% 6.49% 597612 9.0904 196.66 15.21 8.49% 13.9 0% 13.97 0% 14.49 0% 0.01%
20200221 14.28 15.6 14.27 15.17 6.68% 2.29% 4.69% 684710 10.1509 219.6 14.83 5.78% 13.9 0% 13.97 0% 14.49 0% 0.01%
20200220 14.14 14.23 13.67 14.22 1.43% 1.5% -1.86% 380210 5.3283 115.27 14.01 -0.07% 13.9 0% 13.97 0% 14.49 0% 0.01%
20200219 14.3 14.34 14.02 14.02 -2.91% -1.13% -3.24% 337014 4.78 103.41 14.18 1.14% 13.9 0% 13.97 0% 14.49 0% 0.01%
20200218 14.37 14.55 14.05 14.44 0.56% 0.77% -0.35% 431037 6.1762 133.61 14.33 2.21% 13.9 0% 13.97 0% 14.49 0% 0.01%
20200217 13.73 14.49 13.7 14.36 3.53% 1.7% -0.9% 460910 6.509 140.81 14.12 0.71% 13.9 0% 13.97 0% 14.49 0% 0.01%
20200214 14.69 14.69 13.83 13.87 3.9% -2.53% -4.28% 594222 8.4564 182.94 14.23 1.5% 13.9 0% 13.97 0% 14.49 0% 0.01%
20200211 13.45 13.52 13.12 13.35 -1.11% 0.07% -7.87% 252985 3.3738 72.99 13.34 -4.85% 13.9 0% 13.97 0% 14.49 0% 0.01%
20200210 13.72 13.74 13.3 13.5 -1.1% 0.15% -6.83% 354659 4.7815 103.44 13.48 -3.85% 13.9 0% 13.97 0% 14.49 0% 0.01%
20200207 12.6 13.78 12.56 13.65 8.59% 3.33% -5.8% 543854 7.1823 155.38 13.21 -5.78% 13.9 0% 13.97 0% 14.49 0% 0.01%
20200206 12.36 12.79 12.21 12.57 2.61% 0.48% -13.25% 336109 4.2054 90.98 12.51 -10.77% 13.9 0% 13.97 0% 14.49 0% 0.01%
20200205 11.87 12.61 11.87 12.25 3.38% 0% -15.46% 373071 4.5695 98.86 12.25 -12.62% 13.9 0% 13.97 0% 14.49 0% 0.01%
20200204 11.3 12.12 11.3 11.85 -5.65% 1.28% -18.22% 454693 5.3196 115.08 11.7 -16.55% 13.9 0% 13.97 0% 14.49 0% 0.01%
20200203 12.56 12.56 12.56 12.56 -9.96% 0% -13.32% 14117 0.1773 3.84 12.56 -10.41% 13.9 0% 13.97 0% 14.49 0% 0.01%
20200123 14.73 15.08 13.58 13.95 -6.06% -2.38% -3.73% 307050 4.3877 94.92 14.29 1.93% 13.9 0% 13.97 0% 14.49 0% 0.01%
20200122 15.06 15.06 14.38 14.85 -1.85% 0.75% 2.48% 271333 4.0005 86.55 14.74 5.14% 13.9 0% 13.97 0% 14.49 0% 0.01%
20200121 15.48 15.48 15.08 15.13 -2.76% -0.85% 4.42% 220958 3.3708 72.92 15.26 8.84% 13.9 0% 13.97 0% 14.49 0% 0.01%
20200120 15.59 15.66 15.15 15.56 0.58% 1.04% 7.38% 279330 4.3014 93.06 15.4 9.84% 13.9 0% 13.97 0% 14.49 0% 0.01%
20200117 15.94 16.04 15.37 15.47 -2.46% -1.21% 6.76% 315284 4.9367 106.8 15.66 11.7% 13.9 0% 13.97 0% 14.49 0% 0.01%
20200116 16.45 16.46 15.8 15.86 -3.35% -0.94% 9.45% 421836 6.7527 146.09 16.01 14.19% 13.9 0% 13.97 0% 14.49 0% 0.01%
20200115 15.64 16.42 15.54 16.41 3.73% 1.48% 13.25% 618897 10.0046 216.44 16.17 15.34% 13.9 0% 13.97 0% 14.49 0% 0.01%
20200114 16.09 16.48 15.73 15.82 -1.62% -1.62% 9.18% 455624 7.3267 158.5 16.08 14.69% 13.9 0% 13.97 0% 14.49 0% 0.01%
20200113 15.79 16.23 15.56 16.08 0.94% 1.01% 10.97% 389751 6.2041 134.22 15.92 13.55% 13.9 0% 13.97 0% 14.49 0% 0.01%
20200110 15.75 16.29 15.47 15.93 1.27% -0.19% 9.94% 515710 8.229 178.02 15.96 13.84% 13.9 0% 13.97 0% 14.49 0% 0.01%
20200109 15.35 16.13 15.35 15.73 4.24% -0.32% 8.56% 524579 8.2799 179.12 15.78 12.55% 13.9 0% 13.97 0% 14.49 0% 0.01%
20200108 15.55 15.72 15.04 15.09 -4.79% -1.69% 4.14% 536788 8.238 178.22 15.35 9.49% 13.9 0% 13.97 0% 14.49 0% 0.01%
20200107 14.76 15.93 14.61 15.85 7.24% 4% 9.39% 664964 10.1363 219.29 15.24 8.7% 13.9 0% 13.97 0% 14.49 0% 0.01%
20200106 14.57 15.09 14.48 14.78 0.34% 0.14% 2% 399109 5.8894 127.41 14.76 5.28% 13.9 0% 13.97 0% 14.49 0% 0.01%
20200103 14.41 14.75 14.24 14.73 2.22% 1.31% 1.66% 400655 5.826 126.04 14.54 3.71% 13.9 0% 13.97 0% 14.49 0% 0.01%
20200102 14.1 14.6 13.96 14.41 3.22% 0.35% -0.55% 390643 5.6101 121.37 14.36 2.43% 13.9 0% 13.97 0% 14.49 0% 0.01%
Copyright © 好灵数据网 好灵数据网 网站地图 备案号:沪ICP备15043930号-1