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. 中铁特货001213
    4. 返回上一页 刷新
股票代码（例：sz001213）       398条   (进入中铁特货股票专站) 中铁特货股票成本分析
相关股票: 京沪高铁  顺丰控股  中远海控  中国国航  上港集团  大秦铁路  南方航空  中国东航  上海机场  宁波港  中远海能  海航控股  招商公路  招商轮船  春秋航空  宁沪高速  圆通速递  青岛港  招商港口  辽港股份  中国外运  山东高速  中远海发  吉祥航空  建发股份  韵达股份  白云机场  物产中大  广州港  唐山港  深高速  中谷物流  广深铁路  东航物流  中铁特货  皖通高速  秦港股份  粤高速Ａ  厦门国贸  招商南油  德邦股份  申通快递  厦门象屿  
相关股吧: 601816股吧 002352股吧 601919股吧 601111股吧 600018股吧 601006股吧 600029股吧 600115股吧 600009股吧 601018股吧 600026股吧 600221股吧 001965股吧 601872股吧 601021股吧 600377股吧 600233股吧 601298股吧 001872股吧 601880股吧 601598股吧 600350股吧 601866股吧 603885股吧 600153股吧 002120股吧 600004股吧 600704股吧 601228股吧 601000股吧 600548股吧 603565股吧 601333股吧 601156股吧 001213股吧 600012股吧 601326股吧 000429股吧 600755股吧 601975股吧 603056股吧 002468股吧 600057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 4.33 4.37 4.32 4.37 1.16% 0.46% 0% 121132 0.5266 89.02 4.35 0% 0 0% 0 0% 0 0% 0%
20230927 4.31 4.36 4.31 4.32 0% -0.23% 0% 134372 0.5824 98.62 4.33 0% 0 0% 0 0% 0 0% 0%
20230926 4.32 4.35 4.31 4.32 -0.23% 0% 0% 108625 0.4697 78.98 4.32 0% 0 0% 0 0% 0 0% 0%
20230925 4.34 4.36 4.32 4.33 -0.69% -0.23% 0% 105102 0.4558 77.16 4.34 0% 0 0% 0 0% 0 0% 0%
20230922 4.31 4.37 4.3 4.36 0.93% 0.69% 0% 142236 0.6164 100.74 4.33 0% 0 0% 0 0% 0 0% 0%
20230921 4.35 4.36 4.31 4.32 -0.69% -0.23% 0% 142756 0.6181 103.04 4.33 0% 0 0% 0 0% 0 0% 0%
20230920 4.38 4.39 4.35 4.35 -0.91% -0.23% 0% 121957 0.5315 86.64 4.36 0% 0 0% 0 0% 0 0% 0%
20230919 4.36 4.41 4.36 4.39 0.23% 0.23% 0% 151350 0.6636 105.09 4.38 0% 0 0% 0 0% 0 0% 0%
20230918 4.36 4.38 4.34 4.38 0.23% 0.46% 0% 146369 0.6378 97.35 4.36 0% 0 0% 0 0% 0 0% 0%
20230915 4.36 4.39 4.35 4.37 0.23% 0% 0% 124378 0.5436 75.95 4.37 0% 0 0% 0 0% 0 0% 0%
20230914 4.36 4.37 4.34 4.36 -0.23% 0% 0% 118915 0.5182 67.73 4.36 0% 0 0% 0 0% 0 0% 0%
20230913 4.37 4.4 4.35 4.37 0% 0% 0% 145171 0.6345 78.47 4.37 0% 0 0% 0 0% 0 0% 0%
20230912 4.39 4.4 4.37 4.37 -0.68% -0.23% 0% 101591 0.4449 50.52 4.38 0% 0 0% 0 0% 0 0% 0%
20230911 4.35 4.41 4.34 4.4 0.92% 0.46% 0% 154168 0.675 66.26 4.38 0% 0 0% 0 0% 0 0% 0%
20230908 4.34 4.37 4.31 4.36 0.69% 0.23% 0% 116898 0.5082 41.61 4.35 0% 0 0% 0 0% 0 0% 0%
20230907 4.38 4.38 4.33 4.33 -1.37% -0.46% 0% 171591 0.7469 54.44 4.35 0% 0 0% 0 0% 0 0% 0%
20230906 4.39 4.41 4.36 4.39 -0.45% 0.23% 0% 159530 0.6986 42.6 4.38 0% 0 0% 0 0% 0 0% 0%
20230905 4.43 4.44 4.4 4.41 -0.9% 0% 0% 203518 0.8978 45.87 4.41 0% 0 0% 0 0% 0 0% 0%
20230904 4.38 4.45 4.37 4.45 1.37% 0.68% 0% 279075 1.2338 49.73 4.42 0% 0 0% 0 0% 0 0% 0%
20230901 4.35 4.4 4.33 4.39 0.92% 0.46% 0% 238379 1.0423 30.89 4.37 0% 0 0% 0 0% 0 0% 0%
20230831 4.36 4.36 4.31 4.35 -0.23% 0.46% 0% 219865 0.9519 25.52 4.33 0% 0 0% 0 0% 0 0% 0%
20230830 4.37 4.41 4.34 4.36 -0.68% -0.23% 0% 308729 1.3489 36.58 4.37 0% 0 0% 0 0% 0 0% 0%
20230829 4.31 4.39 4.29 4.39 1.86% 0.92% 0% 416696 1.8132 49.55 4.35 0% 0 0% 0 0% 0 0% 0%
20230828 4.46 4.46 4.29 4.31 0.23% -1.15% 0% 617284 2.6941 76.14 4.36 0% 0 0% 0 0% 0 0% 0%
20230825 4.35 4.39 4.27 4.3 -2.05% -0.46% 0% 466458 2.0173 62.23 4.32 0% 0 0% 0 0% 0 0% 0%
20230824 4.57 4.59 4.38 4.39 -4.15% -1.57% 0% 770538 3.4353 110.66 4.46 0% 0 0% 0 0% 0 0% 0%
20230823 4.66 4.72 4.57 4.58 -3.78% -0.65% 0% 843017 3.8902 138.15 4.61 0% 0 0% 0 0% 0 0% 0%
20230822 4.69 4.78 4.57 4.76 1.06% 2.15% 0% 1316212 6.1324 248.32 4.66 0% 0 0% 0 0% 0 0% 0%
20230821 5.09 5.2 4.69 4.71 -3.88% -4.46% 0% 2065738 10.1761 535.96 4.93 0% 0 0% 0 0% 0 0% 0%
20230818 4.44 4.9 4.43 4.9 10.11% 1.24% 0% 948579 4.5884 484.39 4.84 0% 0 0% 0 0% 0 0% 0%
20230817 4.41 4.46 4.37 4.45 0.68% 0.68% 0% 119172 0.5266 95.58 4.42 0% 0 0% 0 0% 0 0% 0%
20230816 4.41 4.44 4.39 4.42 0% 0% 0% 66948 0.2956 50.87 4.42 0% 0 0% 0 0% 0 0% 0%
20230815 4.43 4.44 4.37 4.42 -0.45% 0.23% 0% 136974 0.6044 98.13 4.41 0% 0 0% 0 0% 0 0% 0%
20230814 4.43 4.44 4.39 4.44 0% 0.45% 0% 123839 0.5469 87.89 4.42 0% 0 0% 0 0% 0 0% 0%
20230811 4.51 4.52 4.44 4.44 -1.77% -0.67% 0% 142558 0.637 93.74 4.47 0% 0 0% 0 0% 0 0% 0%
20230810 4.47 4.52 4.47 4.52 0.89% 0.44% 0% 118730 0.5344 69.51 4.5 0% 0 0% 0 0% 0 0% 0%
20230809 4.49 4.51 4.47 4.48 -0.44% -0.22% 0% 94018 0.4217 54.44 4.49 0% 0 0% 0 0% 0 0% 0%
20230808 4.55 4.55 4.49 4.5 -0.22% -0.22% 0% 94965 0.4284 59.53 4.51 0% 0 0% 0 0% 0 0% 0%
20230807 4.56 4.57 4.5 4.51 -1.31% -0.22% 0% 145379 0.657 88.85 4.52 0% 0 0% 0 0% 0 0% 0%
20230804 4.59 4.61 4.56 4.57 -0.22% -0.22% 0% 135709 0.6221 86.98 4.58 0% 0 0% 0 0% 0 0% 0%
20230803 4.57 4.59 4.53 4.58 0.22% 0.44% 0% 182779 0.833 120.45 4.56 0% 0 0% 0 0% 0 0% 0%
20230802 4.6 4.61 4.55 4.57 -0.65% 0% 0% 136195 0.6229 92.03 4.57 0% 0 0% 0 0% 0 0% 0%
20230801 4.6 4.62 4.58 4.6 -0.22% 0% 0% 141143 0.6489 99.93 4.6 0% 0 0% 0 0% 0 0% 0%
20230731 4.55 4.63 4.55 4.61 1.32% 0.22% 0% 236301 1.0868 176.88 4.6 0% 0 0% 0 0% 0 0% 0%
20230728 4.49 4.55 4.47 4.55 1.11% 0.66% 0% 204776 0.9254 171.82 4.52 0% 0 0% 0 0% 0 0% 0%
20230727 4.5 4.51 4.49 4.5 0% 0% 0% 109394 0.4922 103.59 4.5 0% 0 0% 0 0% 0 0% 0%
20230726 4.5 4.51 4.47 4.5 0% 0.22% 0% 116924 0.5251 114.16 4.49 0% 0 0% 0 0% 0 0% 0%
20230725 4.47 4.5 4.47 4.5 0.9% 0.22% 0% 132927 0.5964 130.34 4.49 0% 0 0% 0 0% 0 0% 0%
20230724 4.44 4.47 4.43 4.46 0.45% 0% 0% 92930 0.4141 98.02 4.46 0% 0 0% 0 0% 0 0% 0%
20230721 4.43 4.45 4.42 4.44 0.23% 0% 0% 87949 0.3902 94.04 4.44 0% 0 0% 0 0% 0 0% 0%
20230720 4.42 4.46 4.42 4.43 0% -0.23% 0% 152896 0.6793 167.33 4.44 0% 0 0% 0 0% 0 0% 0%
20230719 4.41 4.43 4.4 4.43 0.45% 0.23% 0% 79853 0.3527 96.12 4.42 0% 0 0% 0 0% 0 0% 0%
20230718 4.39 4.42 4.38 4.41 0.46% 0.23% 0% 70480 0.3102 85.34 4.4 0% 0 0% 0 0% 0 0% 0%
20230717 4.41 4.42 4.37 4.39 -0.68% 0% 0% 80725 0.3544 93.82 4.39 0% 0 0% 0 0% 0 0% 0%
20230714 4.42 4.42 4.4 4.42 0.23% 0.23% 0% 66136 0.2916 72.87 4.41 0% 0 0% 0 0% 0 0% 0%
20230713 4.39 4.42 4.39 4.41 0.46% 0% 0% 75016 0.3309 81.52 4.41 0% 0 0% 0 0% 0 0% 0%
20230712 4.44 4.44 4.38 4.39 -1.13% -0.45% 0% 106135 0.4679 77.85 4.41 0% 0 0% 0 0% 0 0% 0%
20230711 4.43 4.44 4.41 4.44 0.23% 0.23% 0% 61764 0.2735 71.32 4.43 0% 0 0% 0 0% 0 0% 0%
20230710 4.42 4.46 4.41 4.43 0.23% 0% 0% 78588 0.348 60.17 4.43 0% 0 0% 0 0% 0 0% 0%
20230707 4.39 4.43 4.38 4.42 0.45% 0.23% 0% 69906 0.3082 51.97 4.41 0% 0 0% 0 0% 0 0% 0%
20230706 4.4 4.42 4.38 4.4 -0.23% 0% 0% 67039 0.295 66.03 4.4 0% 0 0% 0 0% 0 0% 0%
20230705 4.43 4.44 4.4 4.41 -0.45% -0.23% 0% 73312 0.324 49.18 4.42 0% 0 0% 0 0% 0 0% 0%
20230704 4.44 4.45 4.41 4.43 -0.23% 0% 0% 98852 0.438 81.47 4.43 0% 0 0% 0 0% 0 0% 0%
20230703 4.41 4.46 4.4 4.44 0.68% 0% 0% 127557 0.5663 98.33 4.44 0% 0 0% 0 0% 0 0% 0%
20230630 4.38 4.42 4.37 4.41 0.92% 0.23% 0% 77672 0.3419 52.32 4.4 0% 0 0% 0 0% 0 0% 0%
20230629 4.39 4.4 4.36 4.37 0% -0.23% 0% 63571 0.2786 39.32 4.38 0% 0 0% 0 0% 0 0% 0%
20230628 4.42 4.43 4.37 4.41 0% 0.23% 0% 86821 0.3817 50.92 4.4 0% 0 0% 0 0% 0 0% 0%
20230627 4.33 4.42 4.33 4.41 1.61% 0.46% 0% 112339 0.4929 64.25 4.39 0% 0 0% 0 0% 0 0% 0%
20230626 4.4 4.4 4.34 4.34 -1.59% -0.69% 0% 120847 0.528 68.03 4.37 0% 0 0% 0 0% 0 0% 0%
20230621 4.41 4.47 4.4 4.41 0% -0.45% 0% 108177 0.4793 59.84 4.43 0% 0 0% 0 0% 0 0% 0%
20230620 4.46 4.46 4.41 4.41 -1.12% -0.45% 0% 136459 0.6041 74.53 4.43 0% 0 0% 0 0% 0 0% 0%
20230619 4.52 4.53 4.45 4.46 -1.55% -0.45% 0% 192908 0.8636 104.2 4.48 0% 0 0% 0 0% 0 0% 0%
20230616 4.5 4.56 4.5 4.53 0.67% -0.22% 0% 184605 0.8376 102.54 4.54 0% 0 0% 0 0% 0 0% 0%
20230615 4.54 4.55 4.47 4.5 -1.32% 0% 0% 298184 1.3405 162.56 4.5 0% 0 0% 0 0% 0 0% 0%
20230614 4.52 4.6 4.51 4.56 0.88% 0% 0% 197700 0.902 115.48 4.56 0% 0 0% 0 0% 0 0% 0%
20230613 4.55 4.57 4.51 4.52 -1.09% 0% 0% 153897 0.6963 91.29 4.52 0% 0 0% 0 0% 0 0% 0%
20230612 4.58 4.59 4.54 4.57 -0.22% 0.22% 0% 121659 0.555 66.67 4.56 0% 0 0% 0 0% 0 0% 0%
20230609 4.58 4.64 4.57 4.58 0% -0.22% 0% 130796 0.6009 70.62 4.59 0% 0 0% 0 0% 0 0% 0%
20230608 4.53 4.59 4.5 4.58 0.88% 0.66% 0% 171569 0.7813 88.83 4.55 0% 0 0% 0 0% 0 0% 0%
20230607 4.49 4.56 4.48 4.54 0.89% 0.22% 0% 126702 0.5738 63.9 4.53 0% 0 0% 0 0% 0 0% 0%
20230606 4.57 4.6 4.49 4.5 -1.53% -0.88% 0% 177637 0.8063 85.59 4.54 0% 0 0% 0 0% 0 0% 0%
20230605 4.63 4.64 4.57 4.57 -1.51% -0.65% 0% 165204 0.7595 74.68 4.6 0% 0 0% 0 0% 0 0% 0%
20230602 4.61 4.68 4.59 4.64 0.87% 0.22% 0% 190685 0.8827 78.37 4.63 0% 0 0% 0 0% 0 0% 0%
20230601 4.55 4.63 4.53 4.6 0.66% 0.22% 0% 198971 0.9134 65.06 4.59 0% 0 0% 0 0% 0 0% 0%
20230531 4.58 4.59 4.55 4.57 -0.87% 0% 0% 156954 0.717 47.12 4.57 0% 0 0% 0 0% 0 0% 0%
20230530 4.57 4.64 4.51 4.61 0.88% 0.44% 0% 301225 1.3837 97.5 4.59 0% 0 0% 0 0% 0 0% 0%
20230529 4.55 4.59 4.52 4.57 0.66% 0.22% 0% 160999 0.7343 50.24 4.56 0% 0 0% 0 0% 0 0% 0%
20230526 4.55 4.57 4.47 4.54 -0.22% 0.67% 0% 195880 0.884 52.38 4.51 0% 0 0% 0 0% 0 0% 0%
20230525 4.55 4.6 4.5 4.55 -0.44% 0.22% 0% 210842 0.9577 42.24 4.54 0% 0 0% 0 0% 0 0% 0%
20230524 4.58 4.64 4.56 4.57 -0.65% -0.65% 0% 219856 1.0103 34.81 4.6 0% 0 0% 0 0% 0 0% 0%
20230523 4.72 4.74 4.6 4.6 -2.54% -1.08% 0% 335214 1.5589 43.1 4.65 0% 0 0% 0 0% 0 0% 0%
20230522 4.78 4.85 4.71 4.72 0.85% -1.05% 0% 385218 1.8389 46.45 4.77 0% 0 0% 0 0% 0 0% 0%
20230519 4.81 4.82 4.67 4.68 -3.51% -0.64% 0% 470266 2.2151 54.72 4.71 0% 0 0% 0 0% 0 0% 0%
20230518 4.75 4.93 4.74 4.85 1.46% 0.41% 0% 433567 2.0924 51.53 4.83 0% 0 0% 0 0% 0 0% 0%
20230517 4.76 4.78 4.71 4.78 0.84% 0.63% 0% 241860 1.1492 28.84 4.75 0% 0 0% 0 0% 0 0% 0%
20230516 4.88 4.89 4.72 4.74 -3.27% -0.84% 0% 377862 1.8067 45.22 4.78 0% 0 0% 0 0% 0 0% 0%
20230515 4.89 4.91 4.7 4.9 0% 2.08% 0% 626049 3.0069 76.04 4.8 0% 0 0% 0 0% 0 0% 0%
20230510 5.21 5.48 5.08 5.17 0.78% -1.71% 0% 1268110 6.6762 163.67 5.26 0% 0 0% 0 0% 0 0% 0%
20230509 5.17 5.43 5.08 5.13 -1.91% -2.29% 0% 1388545 7.2928 215.39 5.25 0% 0 0% 0 0% 0 0% 0%
20230508 4.93 5.31 4.91 5.23 5.66% 1.16% 0% 1574077 8.1328 291.51 5.17 0% 0 0% 0 0% 0 0% 0%
20230505 4.8 5 4.74 4.95 2.7% 1.23% 0% 1012240 4.947 234.28 4.89 0% 0 0% 0 0% 0 0% 0%
20230504 4.75 4.83 4.71 4.82 1.05% 0.63% 0% 566599 2.7125 155.33 4.79 0% 0 0% 0 0% 0 0% 0%
20230428 4.66 4.81 4.66 4.77 2.36% 0.85% 0% 497147 2.3507 145.71 4.73 0% 0 0% 0 0% 0 0% 0%
20230427 4.63 4.68 4.6 4.66 -0.21% 0.22% 0% 286311 1.3311 89.81 4.65 0% 0 0% 0 0% 0 0% 0%
20230426 4.6 4.68 4.58 4.67 0.65% 0.65% 0% 263483 1.2221 84.85 4.64 0% 0 0% 0 0% 0 0% 0%
20230425 4.69 4.71 4.57 4.64 -0.85% 0% 0% 288569 1.3391 98.41 4.64 0% 0 0% 0 0% 0 0% 0%
20230424 4.61 4.72 4.51 4.68 0.65% 0.65% 0% 401287 1.8655 145.8 4.65 0% 0 0% 0 0% 0 0% 0%
20230421 4.65 4.75 4.63 4.65 -0.43% -0.85% 0% 441202 2.0707 178.63 4.69 0% 0 0% 0 0% 0 0% 0%
20230420 4.61 4.69 4.58 4.67 0.86% 0.65% 0% 283268 1.3137 127.95 4.64 0% 0 0% 0 0% 0 0% 0%
20230419 4.65 4.68 4.6 4.63 -0.43% -0.22% 0% 279743 1.2971 132.08 4.64 0% 0 0% 0 0% 0 0% 0%
20230418 4.65 4.68 4.62 4.65 -0.21% 0% 0% 279406 1.3002 122.98 4.65 0% 0 0% 0 0% 0 0% 0%
20230417 4.63 4.68 4.6 4.66 0.65% 0.43% 0% 296958 1.3788 136.71 4.64 0% 0 0% 0 0% 0 0% 0%
20230414 4.57 4.63 4.54 4.63 1.31% 0.87% 0% 221769 1.0188 109.27 4.59 0% 0 0% 0 0% 0 0% 0%
20230413 4.51 4.59 4.5 4.57 1.11% 0.22% 0% 190901 0.8707 96.82 4.56 0% 0 0% 0 0% 0 0% 0%
20230412 4.48 4.55 4.48 4.52 0.89% 0% 0% 90316 0.4079 45.94 4.52 0% 0 0% 0 0% 0 0% 0%
20230411 4.51 4.52 4.46 4.48 -0.67% 0% 0% 117422 0.5257 56.55 4.48 0% 0 0% 0 0% 0 0% 0%
20230410 4.58 4.58 4.49 4.51 -1.31% -0.44% 0% 137850 0.6247 60.69 4.53 0% 0 0% 0 0% 0 0% 0%
20230407 4.56 4.57 4.54 4.57 0% 0.44% 0% 143561 0.6539 60.49 4.55 0% 0 0% 0 0% 0 0% 0%
20230406 4.61 4.62 4.56 4.57 -1.3% -0.22% 0% 186640 0.8553 76.7 4.58 0% 0 0% 0 0% 0 0% 0%
20230404 4.52 4.65 4.5 4.63 2.66% 0.65% 0% 438694 2.0171 171.66 4.6 0% 0 0% 0 0% 0 0% 0%
20230403 4.46 4.52 4.45 4.51 1.12% 0.45% 0% 155594 0.699 59.91 4.49 0% 0 0% 0 0% 0 0% 0%
20230331 4.44 4.47 4.44 4.46 0.45% 0.22% 0% 117499 0.5234 35.49 4.45 0% 0 0% 0 0% 0 0% 0%
20230330 4.47 4.47 4.41 4.44 -0.22% 0% 0% 148243 0.6575 39.55 4.44 0% 0 0% 0 0% 0 0% 0%
20230329 4.49 4.52 4.44 4.45 -1.33% -0.45% 0% 171257 0.7654 42.41 4.47 0% 0 0% 0 0% 0 0% 0%
20230328 4.54 4.55 4.49 4.51 -0.44% 0% 0% 178317 0.8048 40.44 4.51 0% 0 0% 0 0% 0 0% 0%
20230327 4.62 4.63 4.48 4.53 -1.95% 0% 0% 322908 1.4643 66.49 4.53 0% 0 0% 0 0% 0 0% 0%
20230324 4.66 4.67 4.6 4.62 -1.07% 0% 0% 239203 1.1045 44.48 4.62 0% 0 0% 0 0% 0 0% 0%
20230323 4.66 4.69 4.63 4.67 -0.21% 0.21% 0% 218471 1.0171 39.11 4.66 0% 0 0% 0 0% 0 0% 0%
20230322 4.71 4.72 4.65 4.68 -0.64% 0% 0% 298719 1.3966 56.37 4.68 0% 0 0% 0 0% 0 0% 0%
20230321 4.74 4.78 4.67 4.71 -1.05% 0.21% 0% 414454 1.9499 79.42 4.7 0% 0 0% 0 0% 0 0% 0%
20230320 4.73 4.92 4.69 4.76 1.28% -0.83% 0% 786836 3.7768 151.66 4.8 0% 0 0% 0 0% 0 0% 0%
20230317 4.64 4.76 4.64 4.7 1.29% 0% 0% 508240 2.3908 103.24 4.7 0% 0 0% 0 0% 0 0% 0%
20230316 4.64 4.72 4.61 4.64 -0.43% -0.64% 0% 423308 1.9755 88.24 4.67 0% 0 0% 0 0% 0 0% 0%
20230315 4.56 4.69 4.53 4.66 1.97% 0.65% 0% 535344 2.4789 113.08 4.63 0% 0 0% 0 0% 0 0% 0%
20230314 4.64 4.67 4.53 4.57 -3.38% -0.65% 0% 613960 2.8217 137.39 4.6 0% 0 0% 0 0% 0 0% 0%
20230313 4.63 4.86 4.56 4.73 4.88% 0.64% 0% 887126 4.172 232.57 4.7 0% 0 0% 0 0% 0 0% 0%
20230310 4.55 4.56 4.5 4.51 -1.1% -0.22% 0% 143560 0.6494 46.63 4.52 0% 0 0% 0 0% 0 0% 0%
20230309 4.61 4.61 4.55 4.56 -0.87% 0% 0% 166553 0.7603 56.96 4.56 0% 0 0% 0 0% 0 0% 0%
20230308 4.58 4.61 4.54 4.6 0% 0.44% 0% 215259 0.9852 78.6 4.58 0% 0 0% 0 0% 0 0% 0%
20230307 4.61 4.72 4.59 4.6 -0.65% -1.5% 0% 457838 2.1364 182.55 4.67 0% 0 0% 0 0% 0 0% 0%
20230306 4.63 4.7 4.6 4.63 0% -0.22% 0% 437997 2.0333 204.67 4.64 0% 0 0% 0 0% 0 0% 0%
20230303 4.57 4.65 4.55 4.63 1.54% 0.43% 0% 366557 1.6893 198.86 4.61 0% 0 0% 0 0% 0 0% 0%
20230302 4.52 4.61 4.5 4.56 0.66% -0.22% 0% 342440 1.5647 214.96 4.57 0% 0 0% 0 0% 0 0% 0%
20230301 4.45 4.53 4.44 4.53 1.8% 0.44% 0% 266316 1.1999 177.33 4.51 0% 0 0% 0 0% 0 0% 0%
20230228 4.44 4.45 4.42 4.45 0.45% 0.45% 0% 77349 0.343 57.67 4.43 0% 0 0% 0 0% 0 0% 0%
20230227 4.42 4.45 4.42 4.43 -0.23% 0% 0% 65168 0.2889 47.69 4.43 0% 0 0% 0 0% 0 0% 0%
20230224 4.47 4.47 4.43 4.44 -0.22% -0.22% 0% 80930 0.3598 56.93 4.45 0% 0 0% 0 0% 0 0% 0%
20230223 4.47 4.48 4.44 4.45 -0.22% -0.22% 0% 92461 0.4125 60.12 4.46 0% 0 0% 0 0% 0 0% 0%
20230222 4.47 4.48 4.44 4.46 -0.45% 0% 0% 104275 0.4646 67.42 4.46 0% 0 0% 0 0% 0 0% 0%
20230221 4.5 4.5 4.46 4.48 0% 0% 0% 140042 0.6277 91.67 4.48 0% 0 0% 0 0% 0 0% 0%
20230220 4.43 4.49 4.41 4.48 0.9% 0.67% 0% 157657 0.702 105.55 4.45 0% 0 0% 0 0% 0 0% 0%
20230217 4.46 4.48 4.43 4.44 -0.45% -0.22% 0% 120211 0.5353 84.56 4.45 0% 0 0% 0 0% 0 0% 0%
20230216 4.5 4.54 4.43 4.46 -0.67% -0.89% 0% 247535 1.1143 176.04 4.5 0% 0 0% 0 0% 0 0% 0%
20230215 4.52 4.52 4.48 4.49 -0.66% 0% 0% 96218 0.4324 74.47 4.49 0% 0 0% 0 0% 0 0% 0%
20230214 4.53 4.53 4.5 4.52 0% 0.22% 0% 105613 0.4764 78.34 4.51 0% 0 0% 0 0% 0 0% 0%
20230213 4.53 4.53 4.5 4.52 0% 0.22% 0% 136737 0.6172 95.99 4.51 0% 0 0% 0 0% 0 0% 0%
20230210 4.48 4.54 4.47 4.52 0.89% 0.22% 0% 201167 0.9079 124.29 4.51 0% 0 0% 0 0% 0 0% 0%
20230209 4.45 4.49 4.44 4.48 0.45% 0.22% 0% 111231 0.4974 71.98 4.47 0% 0 0% 0 0% 0 0% 0%
20230208 4.5 4.5 4.45 4.46 -0.67% -0.22% 0% 88802 0.3972 57.98 4.47 0% 0 0% 0 0% 0 0% 0%
20230207 4.5 4.5 4.46 4.49 0.22% 0.22% 0% 96251 0.431 63.88 4.48 0% 0 0% 0 0% 0 0% 0%
20230206 4.47 4.5 4.45 4.48 0% 0.22% 0% 89743 0.4014 59.71 4.47 0% 0 0% 0 0% 0 0% 0%
20230203 4.48 4.49 4.44 4.48 -0.22% 0.45% 0% 115167 0.5134 74.02 4.46 0% 0 0% 0 0% 0 0% 0%
20230202 4.51 4.52 4.48 4.49 -0.66% -0.22% 0% 138143 0.622 93.61 4.5 0% 0 0% 0 0% 0 0% 0%
20230201 4.49 4.52 4.47 4.52 0.89% 0.44% 0% 155705 0.7008 111.18 4.5 0% 0 0% 0 0% 0 0% 0%
20230131 4.45 4.5 4.45 4.48 -0.67% 0.22% 0% 178961 0.8006 135.57 4.47 0% 0 0% 0 0% 0 0% 0%
20230130 4.44 4.65 4.41 4.51 2.27% 0.22% 0% 331472 1.4931 276.03 4.5 0% 0 0% 0 0% 0 0% 0%
20230120 4.37 4.43 4.36 4.41 0.92% 0.23% 0% 122872 0.541 126.37 4.4 0% 0 0% 0 0% 0 0% 0%
20230119 4.34 4.37 4.33 4.37 0.69% 0.23% 0% 102516 0.4469 84.93 4.36 0% 0 0% 0 0% 0 0% 0%
20230118 4.36 4.36 4.33 4.34 -0.23% 0% 0% 73352 0.3186 75.77 4.34 0% 0 0% 0 0% 0 0% 0%
20230117 4.33 4.35 4.31 4.35 0.46% 0.46% 0% 94472 0.4095 95.61 4.33 0% 0 0% 0 0% 0 0% 0%
20230116 4.31 4.35 4.31 4.33 0.46% 0% 0% 141516 0.6128 142.16 4.33 0% 0 0% 0 0% 0 0% 0%
20230113 4.3 4.31 4.28 4.31 0.47% 0.23% 0% 54407 0.234 58.93 4.3 0% 0 0% 0 0% 0 0% 0%
20230112 4.3 4.31 4.28 4.29 -0.23% 0% 0% 67719 0.2907 71.67 4.29 0% 0 0% 0 0% 0 0% 0%
20230111 4.3 4.32 4.3 4.3 -0.23% -0.23% 0% 74080 0.3191 73.83 4.31 0% 0 0% 0 0% 0 0% 0%
20230110 4.35 4.35 4.31 4.31 -0.69% -0.23% 0% 80823 0.3491 78.7 4.32 0% 0 0% 0 0% 0 0% 0%
20230109 4.35 4.36 4.33 4.34 -0.23% -0.23% 0% 81717 0.3551 79.55 4.35 0% 0 0% 0 0% 0 0% 0%
20230106 4.36 4.36 4.33 4.35 -0.23% 0.23% 0% 104463 0.4536 102.75 4.34 0% 0 0% 0 0% 0 0% 0%
20230105 4.36 4.37 4.33 4.36 0.23% 0.23% 0% 84469 0.3675 84.29 4.35 0% 0 0% 0 0% 0 0% 0%
20230104 4.35 4.37 4.33 4.35 0% 0% 0% 85540 0.372 84.79 4.35 0% 0 0% 0 0% 0 0% 0%
20230103 4.3 4.36 4.3 4.35 0.69% 0.23% 0% 100690 0.4369 97.4 4.34 0% 0 0% 0 0% 0 0% 0%
20221230 4.29 4.33 4.28 4.32 0.93% 0.23% 0% 65451 0.2818 52.23 4.31 0% 0 0% 0 0% 0 0% 0%
20221229 4.29 4.32 4.28 4.28 -0.7% -0.23% 0% 78441 0.3366 64.91 4.29 0% 0 0% 0 0% 0 0% 0%
20221228 4.39 4.39 4.3 4.31 -1.82% -0.46% 0% 124136 0.5376 95.39 4.33 0% 0 0% 0 0% 0 0% 0%
20221227 4.37 4.39 4.35 4.39 0.69% 0.23% 0% 94275 0.4127 69.65 4.38 0% 0 0% 0 0% 0 0% 0%
20221226 4.37 4.39 4.35 4.36 -0.23% 0% 0% 85039 0.3711 57.62 4.36 0% 0 0% 0 0% 0 0% 0%
20221223 4.38 4.4 4.34 4.37 -0.23% 0% 0% 74191 0.3242 44.47 4.37 0% 0 0% 0 0% 0 0% 0%
20221222 4.47 4.49 4.35 4.38 -1.79% -0.68% 0% 102861 0.454 50.89 4.41 0% 0 0% 0 0% 0 0% 0%
20221221 4.47 4.52 4.44 4.46 0.22% -0.22% 0% 77167 0.3448 31.92 4.47 0% 0 0% 0 0% 0 0% 0%
20221220 4.45 4.5 4.43 4.45 0.45% -0.45% 0% 89971 0.402 33.45 4.47 0% 0 0% 0 0% 0 0% 0%
20221219 4.56 4.57 4.41 4.43 -3.28% -1.12% 0% 151593 0.6791 51.28 4.48 0% 0 0% 0 0% 0 0% 0%
20221216 4.55 4.58 4.52 4.58 0% 0.66% 0% 119406 0.5434 34 4.55 0% 0 0% 0 0% 0 0% 0%
20221215 4.59 4.65 4.55 4.58 -0.22% -0.22% 0% 141601 0.65 39.64 4.59 0% 0 0% 0 0% 0 0% 0%
20221214 4.62 4.65 4.58 4.59 -1.08% -0.43% 0% 141917 0.6542 39.98 4.61 0% 0 0% 0 0% 0 0% 0%
20221213 4.62 4.68 4.6 4.64 0.87% -0.22% 0% 150688 0.7005 41.45 4.65 0% 0 0% 0 0% 0 0% 0%
20221212 4.67 4.72 4.6 4.6 -1.92% -0.86% 0% 213791 0.9923 57.2 4.64 0% 0 0% 0 0% 0 0% 0%
20221209 4.77 4.8 4.65 4.69 -1.88% 0% 0% 385934 1.8105 100.43 4.69 0% 0 0% 0 0% 0 0% 0%
20221208 4.7 4.83 4.69 4.78 1.49% 0.21% 0% 481008 2.2941 131.88 4.77 0% 0 0% 0 0% 0 0% 0%
20221207 4.7 4.77 4.66 4.71 0.43% 0% 0% 322844 1.5198 88.84 4.71 0% 0 0% 0 0% 0 0% 0%
20221206 4.72 4.75 4.66 4.69 -1.26% -0.21% 0% 332728 1.5631 81.71 4.7 0% 0 0% 0 0% 0 0% 0%
20221205 4.61 4.79 4.6 4.75 4.17% 0.85% 0% 716105 3.3704 177.09 4.71 0% 0 0% 0 0% 0 0% 0%
20221202 4.59 4.59 4.54 4.56 -0.65% 0% 0% 153490 0.7 43.42 4.56 0% 0 0% 0 0% 0 0% 0%
20221201 4.58 4.65 4.56 4.59 0.44% -0.22% 0% 223387 1.0271 66.43 4.6 0% 0 0% 0 0% 0 0% 0%
20221130 4.59 4.6 4.55 4.57 -0.65% 0% 0% 206574 0.9438 64.16 4.57 0% 0 0% 0 0% 0 0% 0%
20221129 4.57 4.62 4.55 4.6 -0.22% 0.22% 0% 303309 1.3918 98.59 4.59 0% 0 0% 0 0% 0 0% 0%
20221128 4.49 4.66 4.39 4.61 1.77% 1.32% 0% 421132 1.9168 146.24 4.55 0% 0 0% 0 0% 0 0% 0%
20221125 4.48 4.6 4.45 4.53 0.89% 0% 0% 293439 1.3293 113.75 4.53 0% 0 0% 0 0% 0 0% 0%
20221124 4.55 4.58 4.46 4.49 -3.65% -0.44% 0% 454255 2.0506 186.77 4.51 0% 0 0% 0 0% 0 0% 0%
20221123 4.44 4.81 4.42 4.66 4.25% 0.43% 0% 782586 3.6344 392.29 4.64 0% 0 0% 0 0% 0 0% 0%
20221122 4.39 4.64 4.35 4.47 2.52% -0.22% 0% 351508 1.5759 269.51 4.48 0% 0 0% 0 0% 0 0% 0%
20221121 4.41 4.43 4.33 4.36 -1.58% 0.23% 0% 129092 0.5621 122.94 4.35 0% 0 0% 0 0% 0 0% 0%
20221118 4.48 4.48 4.43 4.43 -0.89% -0.45% 0% 88897 0.396 90.16 4.45 0% 0 0% 0 0% 0 0% 0%
20221117 4.45 4.48 4.44 4.47 0.22% 0.22% 0% 93980 0.4191 94.13 4.46 0% 0 0% 0 0% 0 0% 0%
20221116 4.48 4.48 4.45 4.46 -0.22% 0% 0% 79134 0.3533 79.96 4.46 0% 0 0% 0 0% 0 0% 0%
20221115 4.43 4.48 4.43 4.47 0.45% 0.22% 0% 88586 0.395 89.7 4.46 0% 0 0% 0 0% 0 0% 0%
20221114 4.45 4.49 4.44 4.45 0% -0.22% 0% 103566 0.4623 107.17 4.46 0% 0 0% 0 0% 0 0% 0%
20221111 4.48 4.51 4.44 4.45 0.45% -0.22% 0% 138319 0.6174 153.12 4.46 0% 0 0% 0 0% 0 0% 0%
20221110 4.41 4.44 4.4 4.43 0.23% 0.23% 0% 80131 0.3543 93.9 4.42 0% 0 0% 0 0% 0 0% 0%
20221109 4.43 4.45 4.42 4.42 -0.23% -0.23% 0% 48763 0.2162 58.83 4.43 0% 0 0% 0 0% 0 0% 0%
20221108 4.45 4.46 4.42 4.43 -0.45% 0% 0% 66891 0.2966 79.61 4.43 0% 0 0% 0 0% 0 0% 0%
20221107 4.43 4.47 4.42 4.45 0% 0% 0% 91545 0.4073 113.52 4.45 0% 0 0% 0 0% 0 0% 0%
20221104 4.41 4.46 4.41 4.45 0.68% 0.45% 0% 96806 0.4292 122.4 4.43 0% 0 0% 0 0% 0 0% 0%
20221103 4.37 4.42 4.35 4.42 0.68% 0.68% 0% 85418 0.3752 113.65 4.39 0% 0 0% 0 0% 0 0% 0%
20221102 4.35 4.41 4.34 4.39 0.69% 0.23% 0% 75868 0.3321 99.51 4.38 0% 0 0% 0 0% 0 0% 0%
20221101 4.29 4.36 4.27 4.36 2.11% 0.93% 0% 72202 0.3121 89.5 4.32 0% 0 0% 0 0% 0 0% 0%
20221031 4.28 4.31 4.23 4.27 0.71% 0% 0% 49203 0.2101 56.08 4.27 0% 0 0% 0 0% 0 0% 0%
20221028 4.37 4.37 4.23 4.24 -2.75% -1.17% 0% 78531 0.337 88.23 4.29 0% 0 0% 0 0% 0 0% 0%
20221027 4.36 4.38 4.34 4.36 0.23% 0% 0% 55736 0.2431 64.15 4.36 0% 0 0% 0 0% 0 0% 0%
20221026 4.32 4.38 4.31 4.35 0.93% 0% 0% 64733 0.2816 74.48 4.35 0% 0 0% 0 0% 0 0% 0%
20221025 4.31 4.32 4.26 4.31 0.23% 0.47% 0% 42560 0.1827 49.2 4.29 0% 0 0% 0 0% 0 0% 0%
20221024 4.36 4.43 4.27 4.3 -2.05% -1.15% 0% 75174 0.3269 88.78 4.35 0% 0 0% 0 0% 0 0% 0%
20221021 4.41 4.44 4.38 4.39 -0.23% -0.45% 0% 59360 0.2618 74.82 4.41 0% 0 0% 0 0% 0 0% 0%
20221020 4.49 4.5 4.4 4.4 -1.79% -0.68% 0% 93189 0.413 121.23 4.43 0% 0 0% 0 0% 0 0% 0%
20221019 4.47 4.52 4.43 4.48 0% 0% 0% 112286 0.5027 150.47 4.48 0% 0 0% 0 0% 0 0% 0%
20221018 4.41 4.54 4.4 4.48 1.59% -0.22% 0% 124133 0.5575 180.69 4.49 0% 0 0% 0 0% 0 0% 0%
20221017 4.35 4.41 4.35 4.41 0.92% 0.68% 0% 62704 0.2749 98.94 4.38 0% 0 0% 0 0% 0 0% 0%
20220720 4.99 5.02 4.95 4.99 0% 0.4% 0% 81331 0.4045 56.99 4.97 0% 0 0% 0 0% 0 0% 0%
20220719 5.01 5.01 4.94 4.99 -0.6% 0.4% 0% 134993 0.6714 93.24 4.97 0% 0 0% 0 0% 0 0% 0%
20220718 4.91 5.02 4.9 5.02 2.24% 0.6% 0% 195687 0.9765 138.27 4.99 0% 0 0% 0 0% 0 0% 0%
20220715 4.85 5 4.81 4.91 1.87% -0.2% 0% 225109 1.1071 169.52 4.92 0% 0 0% 0 0% 0 0% 0%
20220714 4.85 4.86 4.8 4.82 -1.03% -0.21% 0% 100940 0.4872 80.24 4.83 0% 0 0% 0 0% 0 0% 0%
20220713 4.8 4.88 4.79 4.87 1.04% 0.41% 0% 91604 0.4443 73.47 4.85 0% 0 0% 0 0% 0 0% 0%
20220712 4.8 4.87 4.78 4.82 0.21% -0.21% 0% 78134 0.3775 57.44 4.83 0% 0 0% 0 0% 0 0% 0%
20220711 4.83 4.85 4.78 4.81 -0.82% 0.42% 0% 66684 0.3197 44.58 4.79 0% 0 0% 0 0% 0 0% 0%
20220708 4.82 4.87 4.81 4.85 0.83% 0% 0% 63625 0.3084 38.98 4.85 0% 0 0% 0 0% 0 0% 0%
20220707 4.8 4.85 4.8 4.81 0% -0.41% 0% 52170 0.2518 29.7 4.83 0% 0 0% 0 0% 0 0% 0%
20220706 4.89 4.9 4.79 4.81 -1.64% -0.41% 0% 96707 0.467 51.97 4.83 0% 0 0% 0 0% 0 0% 0%
20220705 4.89 4.93 4.87 4.89 0% -0.2% 0% 88801 0.4349 46.02 4.9 0% 0 0% 0 0% 0 0% 0%
20220704 4.88 4.89 4.86 4.89 0% 0.2% 0% 63133 0.3078 30.86 4.88 0% 0 0% 0 0% 0 0% 0%
20220701 4.91 4.92 4.87 4.89 -0.41% 0% 0% 89701 0.4385 40.99 4.89 0% 0 0% 0 0% 0 0% 0%
20220630 4.91 4.95 4.9 4.91 0% -0.2% 0% 83805 0.4123 35.61 4.92 0% 0 0% 0 0% 0 0% 0%
20220629 4.99 4.99 4.91 4.91 -1.41% -0.81% 0% 120496 0.5966 47.92 4.95 0% 0 0% 0 0% 0 0% 0%
20220628 5 5.01 4.96 5 0.6% 0.4% 0% 110897 0.5526 41.38 4.98 0% 0 0% 0 0% 0 0% 0%
20220627 5 5.03 4.96 4.97 -0.2% -0.4% 0% 138771 0.693 50.79 4.99 0% 0 0% 0 0% 0 0% 0%
20220624 4.96 4.99 4.94 4.98 0.4% 0.4% 0% 114003 0.5659 41.79 4.96 0% 0 0% 0 0% 0 0% 0%
20220623 4.92 4.96 4.9 4.96 0.61% 0.4% 0% 110632 0.5463 39.83 4.94 0% 0 0% 0 0% 0 0% 0%
20220622 4.98 5 4.92 4.93 -1% -0.6% 0% 110452 0.5477 37.5 4.96 0% 0 0% 0 0% 0 0% 0%
20220621 5.03 5.05 4.94 4.98 -1.19% -0.2% 0% 152156 0.7591 44.45 4.99 0% 0 0% 0 0% 0 0% 0%
20220620 5.05 5.07 5.03 5.04 0.2% -0.2% 0% 137441 0.694 34.75 5.05 0% 0 0% 0 0% 0 0% 0%
20220617 5.06 5.07 4.98 5.03 -0.59% 0.2% 0% 151695 0.7615 35.74 5.02 0% 0 0% 0 0% 0 0% 0%
20220616 5.15 5.18 5.04 5.06 -2.32% -0.59% 0% 246062 1.2534 57.54 5.09 0% 0 0% 0 0% 0 0% 0%
20220615 5.2 5.27 5.15 5.18 -1.15% -0.58% 0% 248144 1.2918 54.32 5.21 0% 0 0% 0 0% 0 0% 0%
20220614 5.11 5.24 4.99 5.24 1.35% 3.15% 0% 218519 1.1094 44.3 5.08 0% 0 0% 0 0% 0 0% 0%
20220613 5.2 5.23 5.13 5.17 -2.08% -0.19% 0% 182912 0.9467 35.84 5.18 0% 0 0% 0 0% 0 0% 0%
20220610 5.2 5.28 5.16 5.28 0.96% 0.96% 0% 181388 0.9486 35.88 5.23 0% 0 0% 0 0% 0 0% 0%
20220609 5.3 5.32 5.15 5.23 -2.24% 0% 0% 291010 1.5215 58.46 5.23 0% 0 0% 0 0% 0 0% 0%
20220608 5.51 5.54 5.23 5.35 -2.9% 0% 0% 584783 3.1258 125.81 5.35 0% 0 0% 0 0% 0 0% 0%
20220607 5.47 5.74 5.42 5.51 1.1% -0.9% 0% 676606 3.7606 166.65 5.56 0% 0 0% 0 0% 0 0% 0%
20220606 5.39 5.57 5.32 5.45 0.93% 0.37% 0% 443372 2.4071 125.02 5.43 0% 0 0% 0 0% 0 0% 0%
20220602 5.38 5.5 5.31 5.4 1.31% 0% 0% 340966 1.8425 103.13 5.4 0% 0 0% 0 0% 0 0% 0%
20220601 5.3 5.52 5.26 5.33 1.33% -1.48% 0% 651604 3.5221 214.14 5.41 0% 0 0% 0 0% 0 0% 0%
20220531 5.06 5.47 5.04 5.26 2.94% 0.57% 0% 578981 3.028 224.06 5.23 0% 0 0% 0 0% 0 0% 0%
20220530 4.98 5.29 4.96 5.11 5.8% 0.2% 0% 464960 2.3701 222.38 5.1 0% 0 0% 0 0% 0 0% 0%
20220527 4.85 4.87 4.79 4.83 0.63% 0% 0% 150754 0.7284 86.16 4.83 0% 0 0% 0 0% 0 0% 0%
20220526 4.88 4.89 4.75 4.8 0% 0% 0% 89759 0.4312 54 4.8 0% 0 0% 0 0% 0 0% 0%
20220525 4.7 4.81 4.69 4.8 2.13% 0.63% 0% 111462 0.5313 65.4 4.77 0% 0 0% 0 0% 0 0% 0%
20220524 4.91 4.91 4.67 4.7 -4.28% -1.88% 0% 191635 0.9181 101.18 4.79 0% 0 0% 0 0% 0 0% 0%
20220523 4.88 4.95 4.85 4.91 0.41% 0.41% 0% 142926 0.6992 83.45 4.89 0% 0 0% 0 0% 0 0% 0%
20220520 4.85 4.93 4.8 4.89 2.09% 0.62% 0% 221478 1.0774 132.79 4.86 0% 0 0% 0 0% 0 0% 0%
20220519 4.71 4.8 4.68 4.79 0% 1.05% 0% 135258 0.6412 84.35 4.74 0% 0 0% 0 0% 0 0% 0%
20220518 4.74 4.9 4.72 4.79 1.05% -0.21% 0% 158595 0.7613 100.94 4.8 0% 0 0% 0 0% 0 0% 0%
20220517 4.74 4.78 4.71 4.74 -0.63% 0% 0% 93332 0.4423 57.2 4.74 0% 0 0% 0 0% 0 0% 0%
20220516 4.79 4.82 4.74 4.77 -0.63% 0% 0% 113987 0.5439 65.43 4.77 0% 0 0% 0 0% 0 0% 0%
20220513 4.81 4.85 4.78 4.8 -0.83% -0.21% 0% 127219 0.6116 69.59 4.81 0% 0 0% 0 0% 0 0% 0%
20220512 4.76 4.88 4.75 4.84 0.83% 0.41% 0% 194728 0.9388 101.15 4.82 0% 0 0% 0 0% 0 0% 0%
20220511 4.72 4.98 4.71 4.8 2.35% -0.62% 0% 325254 1.5703 160.14 4.83 0% 0 0% 0 0% 0 0% 0%
20220510 4.61 4.69 4.59 4.69 0.64% 0.86% 0% 122527 0.5698 60.28 4.65 0% 0 0% 0 0% 0 0% 0%
20220509 4.62 4.68 4.59 4.66 1.08% 0% 0% 115516 0.5379 48.48 4.66 0% 0 0% 0 0% 0 0% 0%
20220506 4.58 4.67 4.51 4.61 -1.71% 0.66% 0% 160580 0.7348 56.81 4.58 0% 0 0% 0 0% 0 0% 0%
20220505 4.65 4.72 4.62 4.69 0.43% 0% 0% 143659 0.674 48.6 4.69 0% 0 0% 0 0% 0 0% 0%
20220429 4.6 4.69 4.56 4.67 2.41% 0.65% 0% 203440 0.9448 59.93 4.64 0% 0 0% 0 0% 0 0% 0%
20220428 4.65 4.8 4.48 4.56 -1.51% -1.72% 0% 217199 1.0084 53.15 4.64 0% 0 0% 0 0% 0 0% 0%
20220427 4.5 4.65 4.35 4.63 2.43% 3.35% 0% 221125 0.9907 37.2 4.48 0% 0 0% 0 0% 0 0% 0%
20220426 4.55 4.72 4.46 4.52 -1.53% -1.95% 0% 232761 1.0738 28.73 4.61 0% 0 0% 0 0% 0 0% 0%
20220425 4.99 4.99 4.56 4.59 -9.29% -3.77% 0% 302539 1.4435 33.56 4.77 0% 0 0% 0 0% 0 0% 0%
20220422 5.07 5.11 4.96 5.06 -0.59% 0.4% 0% 241709 1.2193 27.85 5.04 0% 0 0% 0 0% 0 0% 0%
20220421 5.29 5.3 5.08 5.09 -4.68% -1.93% 0% 426038 2.2091 50.58 5.19 0% 0 0% 0 0% 0 0% 0%
20220420 5.32 5.42 5.26 5.34 0.56% 0% 0% 445933 2.3796 56.75 5.34 0% 0 0% 0 0% 0 0% 0%
20220419 5.33 5.41 5.28 5.31 -1.12% -0.38% 0% 313382 1.6711 41.76 5.33 0% 0 0% 0 0% 0 0% 0%
20220418 5.28 5.52 5.22 5.37 1.51% 0% 0% 477792 2.5645 65.95 5.37 0% 0 0% 0 0% 0 0% 0%
20220415 5.43 5.48 5.25 5.29 -5.54% -1.12% 0% 776723 4.1563 113.01 5.35 0% 0 0% 0 0% 0 0% 0%
20220414 5.88 5.98 5.6 5.6 -9.68% -2.61% 0% 1507196 8.6677 262.73 5.75 0% 0 0% 0 0% 0 0% 0%
20220413 5.82 6.41 5.82 6.2 6.35% -1.27% 0% 1870305 11.7531 474.06 6.28 0% 0 0% 0 0% 0 0% 0%
20220412 5.9 6.14 5.55 5.83 -1.19% -1.19% 0% 1138142 6.7195 496.1 5.9 0% 0 0% 0 0% 0 0% 0%
20220411 5.9 5.9 5.9 5.9 10.07% 0% 0% 375014 2.2126 301.01 5.9 0% 0 0% 0 0% 0 0% 0%
20220408 5.22 5.42 5.21 5.36 2.49% 0.37% 0% 205416 1.0962 190 5.34 0% 0 0% 0 0% 0 0% 0%
20220407 5.29 5.3 5.21 5.23 -1.32% -0.38% 0% 86375 0.4531 85.19 5.25 0% 0 0% 0 0% 0 0% 0%
20220401 5.21 5.25 5.19 5.24 -0.19% 0.19% 0% 86843 0.4538 79.52 5.23 0% 0 0% 0 0% 0 0% 0%
20220331 5.21 5.29 5.2 5.25 0.19% 0% 0% 96819 0.5082 84.21 5.25 0% 0 0% 0 0% 0 0% 0%
20220330 5.2 5.25 5.19 5.24 1.16% 0.58% 0% 87168 0.4545 68.28 5.21 0% 0 0% 0 0% 0 0% 0%
20220329 5.23 5.24 5.17 5.18 -0.77% -0.38% 0% 69346 0.3603 50.22 5.2 0% 0 0% 0 0% 0 0% 0%
20220328 5.2 5.25 5.15 5.22 -0.19% 0.38% 0% 88953 0.4629 59.44 5.2 0% 0 0% 0 0% 0 0% 0%
20220325 5.23 5.28 5.2 5.23 -0.38% -0.19% 0% 93586 0.4905 59.14 5.24 0% 0 0% 0 0% 0 0% 0%
20220324 5.3 5.31 5.23 5.25 -1.32% -0.19% 0% 98692 0.5192 56.13 5.26 0% 0 0% 0 0% 0 0% 0%
20220323 5.38 5.4 5.32 5.32 -0.93% -0.56% 0% 115113 0.6164 61.63 5.35 0% 0 0% 0 0% 0 0% 0%
20220322 5.4 5.41 5.34 5.37 -1.1% 0% 0% 118379 0.6362 60.69 5.37 0% 0 0% 0 0% 0 0% 0%
20220321 5.39 5.43 5.31 5.43 0.37% 1.12% 0% 148514 0.7979 71.65 5.37 0% 0 0% 0 0% 0 0% 0%
20220318 5.37 5.44 5.36 5.41 0% 0.19% 0% 135399 0.7318 60.3 5.4 0% 0 0% 0 0% 0 0% 0%
20220317 5.29 5.44 5.27 5.41 2.08% 0.74% 0% 206844 1.1103 77.35 5.37 0% 0 0% 0 0% 0 0% 0%
20220316 5.16 5.32 5.16 5.3 3.31% 0.95% 0% 174872 0.9173 64.36 5.25 0% 0 0% 0 0% 0 0% 0%
20220315 5.27 5.31 5.12 5.13 -3.57% -1.54% 0% 171759 0.8948 63.04 5.21 0% 0 0% 0 0% 0 0% 0%
20220311 5.53 5.57 5.4 5.54 0.18% 0.54% 0% 160018 0.8812 57.96 5.51 0% 0 0% 0 0% 0 0% 0%
20220310 5.43 5.61 5.38 5.53 2.79% 0.73% 0% 233325 1.2819 79.49 5.49 0% 0 0% 0 0% 0 0% 0%
20220309 5.33 5.38 5.14 5.38 1.51% 1.89% 0% 189721 1.0018 55.32 5.28 0% 0 0% 0 0% 0 0% 0%
20220308 5.47 5.49 5.3 5.3 -3.28% -1.3% 0% 163884 0.8801 43.68 5.37 0% 0 0% 0 0% 0 0% 0%
20220307 5.62 5.64 5.45 5.48 -3.35% -0.9% 0% 236852 1.3095 59.02 5.53 0% 0 0% 0 0% 0 0% 0%
20220304 5.83 5.86 5.66 5.67 -3.74% -1.05% 0% 321561 1.8426 68.81 5.73 0% 0 0% 0 0% 0 0% 0%
20220303 5.67 5.99 5.66 5.89 4.06% 0.17% 0% 506722 2.9799 88.31 5.88 0% 0 0% 0 0% 0 0% 0%
20220302 5.68 5.71 5.63 5.66 -1.05% 0% 0% 182116 1.0312 31.06 5.66 0% 0 0% 0 0% 0 0% 0%
20220301 5.71 5.74 5.64 5.72 0.7% 0.53% 0% 162924 0.9265 28.08 5.69 0% 0 0% 0 0% 0 0% 0%
20220228 5.87 5.92 5.6 5.68 -3.73% -0.87% 0% 346013 1.9814 60.43 5.73 0% 0 0% 0 0% 0 0% 0%
20220225 5.87 5.99 5.83 5.9 1.55% 0% 0% 321986 1.9002 60.09 5.9 0% 0 0% 0 0% 0 0% 0%
20220224 6.07 6.13 5.7 5.81 -5.07% -1.86% 0% 576176 3.4127 110.32 5.92 0% 0 0% 0 0% 0 0% 0%
20220223 5.98 6.13 5.9 6.12 1.83% 1.16% 0% 546664 3.3076 113.6 6.05 0% 0 0% 0 0% 0 0% 0%
20220222 5.98 6.18 5.94 6.01 -0.83% -0.5% 0% 520154 3.1418 114.56 6.04 0% 0 0% 0 0% 0 0% 0%
20220221 6.04 6.1 5.9 6.06 -3.81% 0.66% 0% 978676 5.8889 185.17 6.02 0% 0 0% 0 0% 0 0% 0%
20220218 5.71 6.36 5.7 6.3 9% 2.11% 0% 1421776 8.7684 297.33 6.17 0% 0 0% 0 0% 0 0% 0%
20220217 5.68 6.08 5.63 5.78 1.58% -0.86% 0% 420075 2.4489 114.56 5.83 0% 0 0% 0 0% 0 0% 0%
20220216 5.64 5.71 5.61 5.69 1.25% 0.18% 0% 148007 0.8405 42.93 5.68 0% 0 0% 0 0% 0 0% 0%
20220215 5.64 5.67 5.56 5.62 -1.06% 0% 0% 126950 0.7133 36.57 5.62 0% 0 0% 0 0% 0 0% 0%
20220214 5.61 5.73 5.6 5.68 0% 0% 0% 145700 0.8269 42.46 5.68 0% 0 0% 0 0% 0 0% 0%
20220211 5.74 5.82 5.65 5.68 -1.22% -0.7% 0% 213593 1.2219 63.23 5.72 0% 0 0% 0 0% 0 0% 0%
20220210 5.67 5.82 5.6 5.75 1.05% 0.88% 0% 285976 1.6314 86.74 5.7 0% 0 0% 0 0% 0 0% 0%
20220209 5.56 5.86 5.53 5.69 2.34% -0.35% 0% 286244 1.6345 90.49 5.71 0% 0 0% 0 0% 0 0% 0%
20211203 5.75 6.18 5.61 5.92 2.96% -0.17% 0% 1271538 7.5388 437.13 5.93 0% 0 0% 0 0% 0 0% 0%
20211202 5.25 5.75 5.22 5.75 9.94% 3.98% 0% 646383 3.5771 345.93 5.53 0% 0 0% 0 0% 0 0% 0%
20211201 5.18 5.24 5.16 5.23 0.58% 0.58% 0% 134326 0.6989 93.83 5.2 0% 0 0% 0 0% 0 0% 0%
20211130 5.18 5.25 5.17 5.2 0.58% 0% 0% 122536 0.6376 86.88 5.2 0% 0 0% 0 0% 0 0% 0%
20211129 5.18 5.23 5.13 5.17 -0.96% 0% 0% 138804 0.7175 93.8 5.17 0% 0 0% 0 0% 0 0% 0%
20211126 5.23 5.27 5.21 5.22 -0.38% -0.19% 0% 123749 0.6472 83.73 5.23 0% 0 0% 0 0% 0 0% 0%
20211125 5.28 5.29 5.23 5.24 -0.95% -0.19% 0% 117063 0.6144 78.55 5.25 0% 0 0% 0 0% 0 0% 0%
20211124 5.26 5.29 5.23 5.29 0.19% 0.57% 0% 128575 0.6765 85.3 5.26 0% 0 0% 0 0% 0 0% 0%
20211123 5.23 5.32 5.23 5.28 0.76% 0% 0% 162853 0.8593 104.42 5.28 0% 0 0% 0 0% 0 0% 0%
20211122 5.24 5.27 5.21 5.24 0% 0% 0% 145828 0.7636 93.49 5.24 0% 0 0% 0 0% 0 0% 0%
20211119 5.21 5.28 5.19 5.24 0.58% -0.19% 0% 119325 0.6259 72.86 5.25 0% 0 0% 0 0% 0 0% 0%
20211118 5.26 5.27 5.2 5.21 -1.14% -0.38% 0% 132516 0.6933 80.26 5.23 0% 0 0% 0 0% 0 0% 0%
20211117 5.24 5.28 5.21 5.27 0.57% 0.38% 0% 111463 0.5849 67.42 5.25 0% 0 0% 0 0% 0 0% 0%
20211116 5.36 5.37 5.24 5.24 -2.42% -1.32% 0% 177564 0.942 105.23 5.31 0% 0 0% 0 0% 0 0% 0%
20211115 5.35 5.39 5.29 5.37 0.56% 0.56% 0% 153775 0.8219 86.48 5.34 0% 0 0% 0 0% 0 0% 0%
20211112 5.38 5.39 5.31 5.34 -0.93% 0.19% 0% 140922 0.7517 78.53 5.33 0% 0 0% 0 0% 0 0% 0%
20211111 5.39 5.41 5.35 5.39 0% 0.37% 0% 138457 0.744 77.89 5.37 0% 0 0% 0 0% 0 0% 0%
20211110 5.33 5.43 5.31 5.39 1.13% 0.19% 0% 182769 0.9842 94.64 5.38 0% 0 0% 0 0% 0 0% 0%
20211109 5.32 5.4 5.3 5.33 -0.37% -0.37% 0% 151493 0.8106 66.09 5.35 0% 0 0% 0 0% 0 0% 0%
20211108 5.25 5.37 5.21 5.35 2.69% 0.56% 0% 228279 1.2145 97.45 5.32 0% 0 0% 0 0% 0 0% 0%
20211105 5.24 5.26 5.21 5.21 -0.95% -0.38% 0% 123654 0.6466 53.33 5.23 0% 0 0% 0 0% 0 0% 0%
20211104 5.25 5.31 5.21 5.26 0.19% 0% 0% 130177 0.6846 52.33 5.26 0% 0 0% 0 0% 0 0% 0%
20211103 5.33 5.34 5.23 5.25 -1.69% -0.19% 0% 159184 0.8372 59.94 5.26 0% 0 0% 0 0% 0 0% 0%
20211102 5.23 5.38 5.19 5.34 1.91% 0.95% 0% 288466 1.5264 104.46 5.29 0% 0 0% 0 0% 0 0% 0%
20211101 5.22 5.25 5.1 5.24 0.38% 0.77% 0% 178638 0.9288 65.7 5.2 0% 0 0% 0 0% 0 0% 0%
20211029 5.18 5.25 5.16 5.22 0.97% 0.19% 0% 146289 0.7617 52.13 5.21 0% 0 0% 0 0% 0 0% 0%
20211028 5.35 5.42 5.15 5.17 -5.31% -1.71% 0% 307949 1.6193 103.51 5.26 0% 0 0% 0 0% 0 0% 0%
20211027 5.24 5.67 5.11 5.46 2.82% 0.92% 0% 528860 2.86 172.4 5.41 0% 0 0% 0 0% 0 0% 0%
20211026 5.43 5.44 5.29 5.31 -2.39% -0.93% 0% 190081 1.0184 67.86 5.36 0% 0 0% 0 0% 0 0% 0%
20211025 5.38 5.47 5.32 5.44 0.37% 0.74% 0% 164162 0.887 55.92 5.4 0% 0 0% 0 0% 0 0% 0%
20211022 5.56 5.6 5.41 5.42 -3.39% -1.09% 0% 300191 1.6444 96.15 5.48 0% 0 0% 0 0% 0 0% 0%
20211021 5.75 5.79 5.6 5.61 -2.26% -1.06% 0% 286417 1.6233 92.1 5.67 0% 0 0% 0 0% 0 0% 0%
20211020 5.84 5.84 5.73 5.74 -2.21% -0.52% 0% 264230 1.5241 81.87 5.77 0% 0 0% 0 0% 0 0% 0%
20211019 5.86 5.9 5.82 5.87 0.34% 0.17% 0% 179632 1.0523 49.73 5.86 0% 0 0% 0 0% 0 0% 0%
20211018 5.87 5.88 5.74 5.85 -1.35% 0.52% 0% 240949 1.4012 60.04 5.82 0% 0 0% 0 0% 0 0% 0%
20211015 6.04 6.14 5.91 5.93 -2.15% -0.84% 0% 298939 1.788 63.62 5.98 0% 0 0% 0 0% 0 0% 0%
20211014 5.89 6.16 5.87 6.06 3.06% 0.17% 0% 425165 2.574 82.45 6.05 0% 0 0% 0 0% 0 0% 0%
20211013 5.88 5.89 5.78 5.88 0% 0.68% 0% 217814 1.2714 37.42 5.84 0% 0 0% 0 0% 0 0% 0%
20211012 5.9 5.96 5.72 5.88 -0.68% 0.51% 0% 318543 1.8638 45.59 5.85 0% 0 0% 0 0% 0 0% 0%
20211011 6.12 6.12 5.9 5.92 -3.27% -0.5% 0% 360157 2.1426 40.2 5.95 0% 0 0% 0 0% 0 0% 0%
20211008 6.2 6.24 6.1 6.12 -1.13% -0.33% 0% 351760 2.1607 40.48 6.14 0% 0 0% 0 0% 0 0% 0%
20210930 6.25 6.26 6.03 6.19 0% 1.14% 0% 427061 2.6153 34.28 6.12 0% 0 0% 0 0% 0 0% 0%
20210929 6.06 6.45 5.98 6.19 0.65% -1.59% 0% 645547 4.0582 50.85 6.29 0% 0 0% 0 0% 0 0% 0%
20210928 6.15 6.33 6.11 6.15 -3% -0.65% 0% 520867 3.2247 36 6.19 0% 0 0% 0 0% 0 0% 0%
20210927 6.08 6.5 5.77 6.34 2.42% 3.76% 0% 1006261 6.1532 70.82 6.11 0% 0 0% 0 0% 0 0% 0%
20210924 6.49 6.49 6.17 6.19 -5.06% -1.12% 0% 779832 4.8792 60.25 6.26 0% 0 0% 0 0% 0 0% 0%
20210923 6.51 6.62 6.4 6.52 0.62% 0.15% 0% 817435 5.3204 62.84 6.51 0% 0 0% 0 0% 0 0% 0%
20210922 6.8 6.8 6.43 6.48 -8.09% -1.22% 0% 1243821 8.1561 92.01 6.56 0% 0 0% 0 0% 0 0% 0%
20210917 6.92 7.38 6.89 7.05 -7.84% 0.43% 0% 2031784 14.2558 158.94 7.02 0% 0 0% 0 0% 0 0% 0%
20210916 7.65 7.65 7.65 7.65 -10% 0% 0% 281861 2.1562 26.64 7.65 0% 0 0% 0 0% 0 0% 0%
20210915 8.98 9.19 8.28 8.5 1.8% -3.95% 0% 2823557 24.9896 269.28 8.85 0% 0 0% 0 0% 0 0% 0%
20210914 7.88 8.35 7.77 8.35 10.01% 3.21% 0% 748728 6.0567 113.19 8.09 0% 0 0% 0 0% 0 0% 0%
20210913 7.01 7.59 6.36 7.59 10% 8.74% 0% 1977086 13.8009 270.4 6.98 0% 0 0% 0 0% 0 0% 0%
20210910 6.9 6.9 6.9 6.9 10.05% 0% 0% 72721 0.5018 62.94 6.9 0% 0 0% 0 0% 0 0% 0%
20210909 6.27 6.27 6.27 6.27 10% 0% 0% 34539 0.2166 18.34 6.27 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