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. 上海艾录301062
    4. 返回上一页 刷新
股票代码（例：sz301062）       394条   (进入上海艾录股票专站) 上海艾录股票成本分析
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 9.99 10.2 9.98 10.17 1.29% 0.39% 0% 21955 0.2224 110.89 10.13 0% 0 0% 0 0% 0 0% 0%
20230927 10.13 10.16 10.01 10.04 -0.3% -0.4% 0% 15295 0.1541 81.56 10.08 0% 0 0% 0 0% 0 0% 0%
20230926 10.07 10.13 9.98 10.07 0.2% 0.1% 0% 13238 0.1332 70.92 10.06 0% 0 0% 0 0% 0 0% 0%
20230925 10.17 10.22 10.03 10.05 -1.08% -0.59% 0% 12106 0.1224 65.58 10.11 0% 0 0% 0 0% 0 0% 0%
20230922 9.93 10.17 9.9 10.16 2.11% 0.89% 0% 15378 0.1548 80.76 10.07 0% 0 0% 0 0% 0 0% 0%
20230921 10.07 10.07 9.8 9.95 0.3% 0.3% 0% 11411 0.1132 60.44 9.92 0% 0 0% 0 0% 0 0% 0%
20230920 10.07 10.07 9.92 9.92 -0.6% -0.4% 0% 9998 0.0996 52.31 9.96 0% 0 0% 0 0% 0 0% 0%
20230919 10.12 10.19 9.98 9.98 -1.77% -0.4% 0% 19512 0.1956 98.91 10.02 0% 0 0% 0 0% 0 0% 0%
20230918 10.02 10.31 10 10.16 0.79% -0.2% 0% 22939 0.2336 118.45 10.18 0% 0 0% 0 0% 0 0% 0%
20230915 10.15 10.18 10.02 10.08 0.2% -0.1% 0% 9697 0.0978 50.15 10.09 0% 0 0% 0 0% 0 0% 0%
20230914 10.14 10.22 10.01 10.06 -0.69% -0.2% 0% 11652 0.1174 59.35 10.08 0% 0 0% 0 0% 0 0% 0%
20230913 10.2 10.24 10.02 10.13 -1.17% 0.4% 0% 13713 0.1384 65.83 10.09 0% 0 0% 0 0% 0 0% 0%
20230912 10.22 10.26 10.13 10.25 0.29% 0.39% 0% 12189 0.1245 51.32 10.21 0% 0 0% 0 0% 0 0% 0%
20230911 10.2 10.28 10.05 10.22 0.69% 0.29% 0% 16381 0.1669 65.14 10.19 0% 0 0% 0 0% 0 0% 0%
20230908 10.26 10.26 10.1 10.15 -0.49% -0.1% 0% 11013 0.1119 41.27 10.16 0% 0 0% 0 0% 0 0% 0%
20230907 10.34 10.39 10.19 10.2 -1.73% -0.58% 0% 14503 0.1488 54.08 10.26 0% 0 0% 0 0% 0 0% 0%
20230906 10.31 10.39 10.15 10.38 0.97% 0.58% 0% 16282 0.1681 61.16 10.32 0% 0 0% 0 0% 0 0% 0%
20230905 10.23 10.34 10.16 10.28 0.49% 0% 0% 16309 0.1677 61.07 10.28 0% 0 0% 0 0% 0 0% 0%
20230904 10.2 10.24 10.08 10.23 1.39% 0.69% 0% 17335 0.1762 61.89 10.16 0% 0 0% 0 0% 0 0% 0%
20230901 10.15 10.17 10 10.09 0.2% 0.1% 0% 13489 0.136 43.5 10.08 0% 0 0% 0 0% 0 0% 0%
20230831 10.05 10.12 9.99 10.07 0.2% 0.2% 0% 18178 0.1826 60.03 10.05 0% 0 0% 0 0% 0 0% 0%
20230830 9.87 10.16 9.86 10.05 3.29% 0.1% 0% 35054 0.3521 118.53 10.04 0% 0 0% 0 0% 0 0% 0%
20230829 9.34 9.78 9.25 9.73 4.18% 0.93% 0% 22811 0.22 78.95 9.64 0% 0 0% 0 0% 0 0% 0%
20230828 9.73 9.86 9.3 9.34 0% -2.1% 0% 27591 0.2633 101.15 9.54 0% 0 0% 0 0% 0 0% 0%
20230825 9.51 9.58 9.31 9.34 -1.79% -1.06% 0% 17457 0.1648 69.43 9.44 0% 0 0% 0 0% 0 0% 0%
20230824 9.6 9.74 9.4 9.51 -0.73% -0.21% 0% 17204 0.1639 66.56 9.53 0% 0 0% 0 0% 0 0% 0%
20230823 9.86 9.87 9.55 9.58 -3.33% -0.93% 0% 20479 0.198 74.54 9.67 0% 0 0% 0 0% 0 0% 0%
20230822 9.95 10.08 9.66 9.91 -0.6% 0.71% 0% 29202 0.2874 109.87 9.84 0% 0 0% 0 0% 0 0% 0%
20230821 9.92 10.19 9.81 9.97 1.73% -0.89% 0% 48370 0.4865 195.75 10.06 0% 0 0% 0 0% 0 0% 0%
20230818 9.9 10.03 9.8 9.8 -1.71% -1.21% 0% 11648 0.1155 52.73 9.92 0% 0 0% 0 0% 0 0% 0%
20230817 9.98 9.98 9.7 9.97 1.22% 1.42% 0% 18378 0.1806 77.61 9.83 0% 0 0% 0 0% 0 0% 0%
20230816 9.87 10 9.82 9.85 -0.4% -0.71% 0% 11488 0.114 49.65 9.92 0% 0 0% 0 0% 0 0% 0%
20230815 9.98 10.03 9.85 9.89 -0.3% -0.5% 0% 13743 0.1366 55.38 9.94 0% 0 0% 0 0% 0 0% 0%
20230814 10.09 10.15 9.8 9.92 -1.68% 0.1% 0% 19798 0.1961 76.49 9.91 0% 0 0% 0 0% 0 0% 0%
20230811 10.37 10.56 10.05 10.09 -2.23% -2.04% 0% 24508 0.2524 94.55 10.3 0% 0 0% 0 0% 0 0% 0%
20230810 9.98 10.39 9.93 10.32 3.1% 1.28% 0% 34562 0.3523 129.69 10.19 0% 0 0% 0 0% 0 0% 0%
20230809 10.09 10.14 9.96 10.01 -0.69% -0.2% 0% 15171 0.1521 58.18 10.03 0% 0 0% 0 0% 0 0% 0%
20230808 10.01 10.19 10.01 10.08 0.2% -0.2% 0% 16975 0.1714 66.43 10.1 0% 0 0% 0 0% 0 0% 0%
20230807 10.1 10.22 10.01 10.06 -0.79% -0.3% 0% 22633 0.2284 86.03 10.09 0% 0 0% 0 0% 0 0% 0%
20230804 10.2 10.45 10.13 10.14 -0.49% -0.98% 0% 22755 0.233 89.67 10.24 0% 0 0% 0 0% 0 0% 0%
20230803 10.27 10.33 10.11 10.19 -0.68% 0.1% 0% 15436 0.1572 60.43 10.18 0% 0 0% 0 0% 0 0% 0%
20230802 10.54 10.64 10.12 10.26 -2.56% -0.39% 0% 30162 0.3106 113.39 10.3 0% 0 0% 0 0% 0 0% 0%
20230801 10.7 10.7 10.4 10.53 -0.66% 0.29% 0% 19205 0.2017 70.48 10.5 0% 0 0% 0 0% 0 0% 0%
20230731 10.49 10.75 10.43 10.6 1.15% 0.28% 0% 24636 0.2603 81.88 10.57 0% 0 0% 0 0% 0 0% 0%
20230728 10.69 10.76 10.45 10.48 -1.13% -0.47% 0% 16811 0.1771 48.62 10.53 0% 0 0% 0 0% 0 0% 0%
20230727 10.77 10.98 10.58 10.6 -1.85% -1.49% 0% 21598 0.2324 60.78 10.76 0% 0 0% 0 0% 0 0% 0%
20230726 10.66 10.81 10.61 10.8 0.93% 0.65% 0% 18004 0.1931 46.08 10.73 0% 0 0% 0 0% 0 0% 0%
20230725 10.66 10.73 10.4 10.7 2.2% 0.75% 0% 21921 0.2329 50.55 10.62 0% 0 0% 0 0% 0 0% 0%
20230724 10.57 10.59 10.33 10.47 0.38% 0% 0% 15492 0.1622 34.57 10.47 0% 0 0% 0 0% 0 0% 0%
20230721 10.45 10.7 10.41 10.43 0% -0.95% 0% 21714 0.2287 47.54 10.53 0% 0 0% 0 0% 0 0% 0%
20230720 10.67 10.76 10.4 10.43 -2.16% -0.86% 0% 25748 0.2709 54.78 10.52 0% 0 0% 0 0% 0 0% 0%
20230719 10.7 10.88 10.5 10.66 0.76% -0.65% 0% 35429 0.3802 71.51 10.73 0% 0 0% 0 0% 0 0% 0%
20230718 10.56 10.85 10.44 10.58 0.67% 0% 0% 42917 0.4541 78.68 10.58 0% 0 0% 0 0% 0 0% 0%
20230717 10.43 10.98 10.36 10.51 0.77% -1.13% 0% 70734 0.7518 116.49 10.63 0% 0 0% 0 0% 0 0% 0%
20230714 10.41 10.5 10.2 10.43 0.38% 0.97% 0% 38889 0.4016 64.96 10.33 0% 0 0% 0 0% 0 0% 0%
20230713 10.48 10.57 10.26 10.39 0.97% -0.19% 0% 54690 0.5693 90.59 10.41 0% 0 0% 0 0% 0 0% 0%
20230712 11.05 11.13 10.19 10.29 -6.79% -2.83% 0% 57647 0.6103 84.36 10.59 0% 0 0% 0 0% 0 0% 0%
20230711 10.84 11.11 10.8 11.04 1.85% 0.55% 0% 28765 0.3158 46.83 10.98 0% 0 0% 0 0% 0 0% 0%
20230710 10.87 10.9 10.7 10.84 0.18% 0.28% 0% 21847 0.2361 31.16 10.81 0% 0 0% 0 0% 0 0% 0%
20230707 11.02 11.12 10.77 10.82 -2.08% -0.46% 0% 35109 0.3816 47.98 10.87 0% 0 0% 0 0% 0 0% 0%
20230706 11.27 11.33 10.8 11.05 -1.07% 0.36% 0% 59837 0.6587 76.81 11.01 0% 0 0% 0 0% 0 0% 0%
20230705 11.27 11.45 11.12 11.17 -0.89% -1.15% 0% 76965 0.8698 97.6 11.3 0% 0 0% 0 0% 0 0% 0%
20230704 10.55 11.3 10.53 11.27 7.13% 2.08% 0% 109991 1.2138 159.25 11.04 0% 0 0% 0 0% 0 0% 0%
20230703 10.68 10.75 10.43 10.52 -0.66% -0.19% 0% 40137 0.4232 63.99 10.54 0% 0 0% 0 0% 0 0% 0%
20230630 10.42 10.63 10.35 10.59 0.67% 0.67% 0% 41998 0.442 69.44 10.52 0% 0 0% 0 0% 0 0% 0%
20230629 10.27 10.56 10.2 10.52 2.33% 0.77% 0% 74803 0.7809 125.63 10.44 0% 0 0% 0 0% 0 0% 0%
20230628 10.03 10.6 10.03 10.28 1.78% -0.29% 0% 81390 0.8394 150.16 10.31 0% 0 0% 0 0% 0 0% 0%
20230627 10.1 10.16 9.9 10.1 0.5% 0.7% 0% 43711 0.4385 87.78 10.03 0% 0 0% 0 0% 0 0% 0%
20230626 10.23 10.37 10 10.05 -1.37% -0.59% 0% 64669 0.6541 135.11 10.11 0% 0 0% 0 0% 0 0% 0%
20230621 9.78 10.57 9.61 10.19 5.6% -0.78% 0% 159624 1.6386 367.45 10.27 0% 0 0% 0 0% 0 0% 0%
20230620 9.41 9.79 9.29 9.65 2.66% 0.94% 0% 40635 0.3886 123.03 9.56 0% 0 0% 0 0% 0 0% 0%
20230619 9.54 9.55 9.33 9.4 -0.63% -0.11% 0% 22849 0.2149 64.88 9.41 0% 0 0% 0 0% 0 0% 0%
20230616 9.49 9.64 9.44 9.46 -0.11% -0.63% 0% 24156 0.23 59.1 9.52 0% 0 0% 0 0% 0 0% 0%
20230615 9.56 9.64 9.41 9.47 -1.15% -0.11% 0% 26506 0.2512 60.95 9.48 0% 0 0% 0 0% 0 0% 0%
20230614 9.45 9.75 9.4 9.58 1.16% 0.1% 0% 38798 0.3712 86.4 9.57 0% 0 0% 0 0% 0 0% 0%
20230613 9.42 9.53 9.36 9.47 -0.11% 0.42% 0% 18540 0.1749 41.79 9.43 0% 0 0% 0 0% 0 0% 0%
20230612 9.42 9.54 9.18 9.52 1.6% 1.6% 0% 28809 0.2698 63.31 9.37 0% 0 0% 0 0% 0 0% 0%
20230609 9.47 9.6 9.2 9.37 -0.64% -0.32% 0% 35496 0.3336 78.4 9.4 0% 0 0% 0 0% 0 0% 0%
20230608 9.55 9.71 9.42 9.43 -1.26% -1.26% 0% 30786 0.2939 69.71 9.55 0% 0 0% 0 0% 0 0% 0%
20230607 9.56 9.75 9.48 9.55 0.32% -0.21% 0% 35678 0.3416 80.97 9.57 0% 0 0% 0 0% 0 0% 0%
20230606 9.84 9.97 9.45 9.52 -3.45% -1.65% 0% 54834 0.5306 131.03 9.68 0% 0 0% 0 0% 0 0% 0%
20230605 9.49 9.88 9.36 9.86 5.01% 1.34% 0% 80021 0.7786 208.16 9.73 0% 0 0% 0 0% 0 0% 0%
20230602 9.17 9.45 9.12 9.39 2.96% 0.54% 0% 45617 0.4262 133.66 9.34 0% 0 0% 0 0% 0 0% 0%
20230601 9.03 9.25 8.95 9.12 1.33% 0.11% 0% 41454 0.3775 117.38 9.11 0% 0 0% 0 0% 0 0% 0%
20230531 9.1 9.16 8.96 9 -0.66% -0.11% 0% 27754 0.25 83.74 9.01 0% 0 0% 0 0% 0 0% 0%
20230530 9.01 9.2 9 9.06 0% -0.11% 0% 27508 0.2494 98.55 9.07 0% 0 0% 0 0% 0 0% 0%
20230529 9.2 9.23 8.97 9.06 -1.31% 0.11% 0% 29051 0.263 105.57 9.05 0% 0 0% 0 0% 0 0% 0%
20230526 9.17 9.25 8.89 9.18 1.44% 0.55% 0% 32280 0.2947 119.53 9.13 0% 0 0% 0 0% 0 0% 0%
20230525 9.14 9.26 8.89 9.05 -0.33% 0.22% 0% 30687 0.277 113.55 9.03 0% 0 0% 0 0% 0 0% 0%
20230524 9.05 9.19 9 9.08 -0.66% -0.22% 0% 18210 0.1658 67.4 9.1 0% 0 0% 0 0% 0 0% 0%
20230523 9.22 9.33 9.09 9.14 -1.4% -0.33% 0% 23457 0.2151 85.04 9.17 0% 0 0% 0 0% 0 0% 0%
20230522 9.15 9.31 9.11 9.27 0.98% 0.32% 0% 24631 0.2276 90.55 9.24 0% 0 0% 0 0% 0 0% 0%
20230519 9.11 9.27 9 9.18 0.44% 0.44% 0% 11898 0.1088 43.25 9.14 0% 0 0% 0 0% 0 0% 0%
20230518 9.2 9.26 9.06 9.14 -0.98% 0% 0% 18955 0.1733 63.96 9.14 0% 0 0% 0 0% 0 0% 0%
20230517 9.13 9.28 9.13 9.23 0.44% 0.22% 0% 14043 0.1294 43.26 9.21 0% 0 0% 0 0% 0 0% 0%
20230516 9.23 9.29 9.1 9.19 -0.43% 0.22% 0% 21032 0.1928 50.46 9.17 0% 0 0% 0 0% 0 0% 0%
20230515 9.13 9.26 9.07 9.23 0.44% 0.65% 0% 19835 0.1818 46.34 9.17 0% 0 0% 0 0% 0 0% 0%
20230510 9.34 9.53 9.31 9.4 0.11% 0% 0% 27544 0.2588 52.39 9.4 0% 0 0% 0 0% 0 0% 0%
20230509 9.61 9.68 9.35 9.39 -3% -1.05% 0% 28274 0.2684 66.47 9.49 0% 0 0% 0 0% 0 0% 0%
20230508 9.71 9.77 9.59 9.68 -0.51% 0.21% 0% 24825 0.2397 59.82 9.66 0% 0 0% 0 0% 0 0% 0%
20230505 9.66 9.79 9.55 9.73 0.62% 0.52% 0% 20393 0.1975 48.79 9.68 0% 0 0% 0 0% 0 0% 0%
20230504 9.68 9.8 9.59 9.67 -0.1% -0.21% 0% 21099 0.2044 48.31 9.69 0% 0 0% 0 0% 0 0% 0%
20230428 9.61 9.74 9.51 9.68 0.73% 0.1% 0% 26872 0.2598 61.48 9.67 0% 0 0% 0 0% 0 0% 0%
20230427 9.51 9.8 9.4 9.61 1.05% -0.52% 0% 47147 0.4554 109.32 9.66 0% 0 0% 0 0% 0 0% 0%
20230426 8.79 9.66 8.79 9.51 6.73% 1.28% 0% 102436 0.9616 241.61 9.39 0% 0 0% 0 0% 0 0% 0%
20230425 9.13 9.28 8.73 8.91 -2.62% 0.22% 0% 31943 0.284 82.58 8.89 0% 0 0% 0 0% 0 0% 0%
20230424 8.83 9.28 8.73 9.15 3.98% 1.44% 0% 35054 0.3161 92.07 9.02 0% 0 0% 0 0% 0 0% 0%
20230421 9.11 9.15 8.79 8.8 -2.65% -1.79% 0% 26760 0.2398 64.53 8.96 0% 0 0% 0 0% 0 0% 0%
20230420 9.06 9.19 8.93 9.04 -1.09% 0.56% 0% 22614 0.2033 53.74 8.99 0% 0 0% 0 0% 0 0% 0%
20230419 9.2 9.38 9 9.14 -1.19% 0.11% 0% 29258 0.2672 68.53 9.13 0% 0 0% 0 0% 0 0% 0%
20230418 9.6 9.6 9.17 9.25 -3.44% -0.64% 0% 38789 0.3613 91.99 9.31 0% 0 0% 0 0% 0 0% 0%
20230417 9.45 9.62 9.37 9.58 1.27% 0.42% 0% 22386 0.2135 55.08 9.54 0% 0 0% 0 0% 0 0% 0%
20230414 9.49 9.67 9.36 9.46 -0.11% -0.32% 0% 26659 0.2531 65.8 9.49 0% 0 0% 0 0% 0 0% 0%
20230413 9.68 9.68 9.43 9.47 -2.07% -0.42% 0% 24415 0.2322 59.87 9.51 0% 0 0% 0 0% 0 0% 0%
20230412 9.46 9.72 9.45 9.67 2.22% 0.83% 0% 34498 0.331 86.32 9.59 0% 0 0% 0 0% 0 0% 0%
20230411 9.52 9.54 9.33 9.46 -0.84% 0.42% 0% 29971 0.2823 75.26 9.42 0% 0 0% 0 0% 0 0% 0%
20230410 9.47 9.89 9.38 9.54 0.85% -0.93% 0% 58661 0.5647 150.58 9.63 0% 0 0% 0 0% 0 0% 0%
20230407 9.44 9.68 9.31 9.46 0.53% -0.42% 0% 30978 0.2943 86.67 9.5 0% 0 0% 0 0% 0 0% 0%
20230406 9.68 9.68 9.16 9.41 -2.79% -0.53% 0% 39507 0.3737 115.07 9.46 0% 0 0% 0 0% 0 0% 0%
20230404 9.56 9.79 9.5 9.68 0.73% 0.62% 0% 26816 0.2581 80.73 9.62 0% 0 0% 0 0% 0 0% 0%
20230403 9.57 9.62 9.33 9.61 2.13% 1.26% 0% 27020 0.2563 82.14 9.49 0% 0 0% 0 0% 0 0% 0%
20230331 9.39 9.5 9.35 9.41 0.21% -0.11% 0% 16643 0.1568 51.72 9.42 0% 0 0% 0 0% 0 0% 0%
20230330 9.41 9.58 9.26 9.39 -0.21% -0.32% 0% 26014 0.245 81.87 9.42 0% 0 0% 0 0% 0 0% 0%
20230329 9.44 9.46 9.32 9.41 -0.21% 0.43% 0% 22252 0.2085 73.4 9.37 0% 0 0% 0 0% 0 0% 0%
20230328 9.77 9.77 9.38 9.43 -2.38% -0.74% 0% 30327 0.288 105.67 9.5 0% 0 0% 0 0% 0 0% 0%
20230327 9.72 9.8 9.54 9.66 -0.72% 0.31% 0% 23180 0.2232 83.2 9.63 0% 0 0% 0 0% 0 0% 0%
20230324 9.84 9.9 9.7 9.73 -1.02% -0.51% 0% 21306 0.2084 79.9 9.78 0% 0 0% 0 0% 0 0% 0%
20230323 9.76 9.92 9.74 9.83 0.51% 0% 0% 21148 0.2079 53.52 9.83 0% 0 0% 0 0% 0 0% 0%
20230322 9.77 9.97 9.69 9.78 0.82% -0.41% 0% 35021 0.3439 129.79 9.82 0% 0 0% 0 0% 0 0% 0%
20230321 9.48 9.71 9.34 9.7 3.08% 1.04% 0% 25701 0.2467 91.57 9.6 0% 0 0% 0 0% 0 0% 0%
20230320 9.48 9.5 9.26 9.41 -0.95% 0.21% 0% 28260 0.2654 92.08 9.39 0% 0 0% 0 0% 0 0% 0%
20230317 9.57 9.72 9.48 9.5 -0.21% -0.84% 0% 17687 0.1695 56.94 9.58 0% 0 0% 0 0% 0 0% 0%
20230316 9.71 9.72 9.48 9.52 -1.75% -0.31% 0% 17243 0.1647 47.5 9.55 0% 0 0% 0 0% 0 0% 0%
20230315 9.71 9.78 9.65 9.69 0.52% -0.31% 0% 12938 0.1257 32.88 9.72 0% 0 0% 0 0% 0 0% 0%
20230314 9.79 9.79 9.51 9.64 -1.33% -0.1% 0% 30511 0.2945 65.86 9.65 0% 0 0% 0 0% 0 0% 0%
20230313 9.93 9.95 9.68 9.77 -1.31% -0.1% 0% 23342 0.2282 49.33 9.78 0% 0 0% 0 0% 0 0% 0%
20230310 9.85 10.09 9.79 9.9 -0.3% 0.1% 0% 25847 0.2556 49.66 9.89 0% 0 0% 0 0% 0 0% 0%
20230309 10.02 10.02 9.83 9.93 -1% 0.2% 0% 25521 0.2529 48.49 9.91 0% 0 0% 0 0% 0 0% 0%
20230308 9.87 10.13 9.87 10.03 2.98% 0% 0% 38859 0.3897 69.98 10.03 0% 0 0% 0 0% 0 0% 0%
20230307 10.06 10.15 9.74 9.74 -3.18% -1.91% 0% 39410 0.3915 65.17 9.93 0% 0 0% 0 0% 0 0% 0%
20230306 10.17 10.19 9.97 10.06 -0.2% 0.1% 0% 32650 0.3282 52.94 10.05 0% 0 0% 0 0% 0 0% 0%
20230303 10.35 10.39 10 10.08 -2.61% -0.2% 0% 61175 0.6178 89.7 10.1 0% 0 0% 0 0% 0 0% 0%
20230302 10.56 10.56 10.28 10.35 -1.99% -0.38% 0% 48841 0.5073 67.91 10.39 0% 0 0% 0 0% 0 0% 0%
20230301 10.65 10.65 10.25 10.56 -1.31% 1.54% 0% 72848 0.7575 85.54 10.4 0% 0 0% 0 0% 0 0% 0%
20230228 10.4 10.71 10.37 10.7 2% 1.23% 0% 42190 0.446 38.56 10.57 0% 0 0% 0 0% 0 0% 0%
20230227 10.57 10.57 10.26 10.49 -1.87% 0.87% 0% 70172 0.7295 57.03 10.4 0% 0 0% 0 0% 0 0% 0%
20230224 10.85 10.88 10.61 10.69 -0.83% -0.19% 0% 30417 0.3257 23.41 10.71 0% 0 0% 0 0% 0 0% 0%
20230223 10.71 10.89 10.58 10.78 0.19% 0.47% 0% 54894 0.5889 39.4 10.73 0% 0 0% 0 0% 0 0% 0%
20230222 10.51 10.85 10.43 10.76 1.89% 0.56% 0% 72042 0.7706 51.76 10.7 0% 0 0% 0 0% 0 0% 0%
20230221 10.51 10.72 10.45 10.56 0.19% 0% 0% 58858 0.6214 42.86 10.56 0% 0 0% 0 0% 0 0% 0%
20230220 10.71 10.75 10.34 10.54 -1.86% 0.38% 0% 96845 1.0167 71.49 10.5 0% 0 0% 0 0% 0 0% 0%
20230217 10.79 11.22 10.67 10.74 0.19% -1.2% 0% 111621 1.2138 88.98 10.87 0% 0 0% 0 0% 0 0% 0%
20230216 11.13 11.35 10.58 10.72 -3.86% -2.19% 0% 168815 1.8507 142.52 10.96 0% 0 0% 0 0% 0 0% 0%
20230215 10.45 11.9 10.36 11.15 7.73% 0.72% 0% 313172 3.4658 293.25 11.07 0% 0 0% 0 0% 0 0% 0%
20230214 10.11 10.4 10.01 10.35 2.48% 0.78% 0% 160433 1.6483 176.22 10.27 0% 0 0% 0 0% 0 0% 0%
20230213 9.8 10.47 9.76 10.1 3.17% -0.79% 0% 178239 1.8136 205.84 10.18 0% 0 0% 0 0% 0 0% 0%
20230210 9.73 10.14 9.72 9.79 1.14% -1.31% 0% 134206 1.3315 156.29 9.92 0% 0 0% 0 0% 0 0% 0%
20230209 9.54 9.68 9.38 9.68 1.26% 1.15% 0% 56847 0.5438 68.5 9.57 0% 0 0% 0 0% 0 0% 0%
20230208 9.47 9.58 9.31 9.56 0.74% 1.06% 0% 46260 0.4378 54.52 9.46 0% 0 0% 0 0% 0 0% 0%
20230207 9.47 9.54 9.4 9.49 0.21% 0.21% 0% 31457 0.2979 34.19 9.47 0% 0 0% 0 0% 0 0% 0%
20230206 9.62 9.69 9.37 9.47 -1.56% 0% 0% 49285 0.4667 45.32 9.47 0% 0 0% 0 0% 0 0% 0%
20230203 9.58 9.64 9.42 9.62 0.42% 0.73% 0% 58991 0.5631 48.08 9.55 0% 0 0% 0 0% 0 0% 0%
20230202 9.77 9.88 9.55 9.58 -3.04% -0.93% 0% 74551 0.7208 62.39 9.67 0% 0 0% 0 0% 0 0% 0%
20230201 9.69 9.98 9.53 9.88 1.54% 1.13% 0% 99926 0.9766 87.64 9.77 0% 0 0% 0 0% 0 0% 0%
20230131 9.54 9.95 9.4 9.73 0.83% 1.04% 0% 113191 1.0902 104.51 9.63 0% 0 0% 0 0% 0 0% 0%
20230130 9.27 9.77 9.26 9.65 5.12% 1.05% 0% 164650 1.5718 162.27 9.55 0% 0 0% 0 0% 0 0% 0%
20230120 9.38 9.44 9.08 9.18 -2.24% -0.65% 0% 85733 0.7921 89.22 9.24 0% 0 0% 0 0% 0 0% 0%
20230119 9.39 9.53 9.33 9.39 -1.16% -0.11% 0% 67214 0.6319 53.64 9.4 0% 0 0% 0 0% 0 0% 0%
20230118 9.85 9.88 9.41 9.5 -4.52% -0.84% 0% 118974 1.1394 113.4 9.58 0% 0 0% 0 0% 0 0% 0%
20230117 10.52 10.63 9.66 9.95 -5.24% -0.8% 0% 194221 1.9476 209.99 10.03 0% 0 0% 0 0% 0 0% 0%
20230116 9.01 10.5 8.73 10.5 20% 9.6% 0% 194782 1.8652 250.52 9.58 0% 0 0% 0 0% 0 0% 0%
20230113 8.79 9.1 8.68 8.75 -0.57% -1.24% 0% 43147 0.3821 67.27 8.86 0% 0 0% 0 0% 0 0% 0%
20230112 8.71 8.88 8.63 8.8 1.03% 0.57% 0% 38552 0.3374 62.91 8.75 0% 0 0% 0 0% 0 0% 0%
20230111 8.84 8.91 8.66 8.71 -1.8% -0.68% 0% 35445 0.3108 60.4 8.77 0% 0 0% 0 0% 0 0% 0%
20230110 9.03 9.05 8.78 8.87 -0.56% -0.11% 0% 45711 0.4061 82.17 8.88 0% 0 0% 0 0% 0 0% 0%
20230109 9.36 9.4 8.88 8.92 -4.29% -1.11% 0% 86376 0.7793 167.13 9.02 0% 0 0% 0 0% 0 0% 0%
20230106 9.12 9.59 8.9 9.32 5.43% 0.22% 0% 166179 1.5454 385.92 9.3 0% 0 0% 0 0% 0 0% 0%
20230105 8.36 9.12 8.26 8.84 6.12% 1.26% 0% 121727 1.0626 411.64 8.73 0% 0 0% 0 0% 0 0% 0%
20230104 7.97 8.53 7.97 8.33 4.65% 0% 0% 42793 0.3563 217.83 8.33 0% 0 0% 0 0% 0 0% 0%
20230103 7.71 8 7.71 7.96 2.05% 0.51% 0% 15161 0.12 83.61 7.92 0% 0 0% 0 0% 0 0% 0%
20221230 7.89 7.9 7.75 7.8 -1.14% 0.26% 0% 16671 0.1297 50.04 7.78 0% 0 0% 0 0% 0 0% 0%
20221229 7.78 7.91 7.77 7.89 0% 0.64% 0% 14930 0.117 71.77 7.84 0% 0 0% 0 0% 0 0% 0%
20221228 8.03 8.03 7.78 7.89 -1.62% 0.25% 0% 14407 0.1134 62.53 7.87 0% 0 0% 0 0% 0 0% 0%
20221227 7.99 8.02 7.86 8.02 1.13% 0.75% 0% 13017 0.1036 52.65 7.96 0% 0 0% 0 0% 0 0% 0%
20221226 7.93 8.05 7.9 7.93 -0.75% -0.38% 0% 15892 0.1265 62.28 7.96 0% 0 0% 0 0% 0 0% 0%
20221223 7.83 8.08 7.8 7.99 1.65% 0.5% 0% 14604 0.1161 51.4 7.95 0% 0 0% 0 0% 0 0% 0%
20221222 8.09 8.09 7.82 7.86 -1.63% -1.01% 0% 14622 0.1161 48.28 7.94 0% 0 0% 0 0% 0 0% 0%
20221221 8.12 8.12 7.91 7.99 -0.75% -0.12% 0% 14814 0.1185 44.01 8 0% 0 0% 0 0% 0 0% 0%
20221220 8.13 8.16 7.94 8.05 0.63% -0.12% 0% 19113 0.1541 49.45 8.06 0% 0 0% 0 0% 0 0% 0%
20221219 8.24 8.31 7.95 8 -2.91% -0.74% 0% 27469 0.2213 60.91 8.06 0% 0 0% 0 0% 0 0% 0%
20221216 8.46 8.54 8.23 8.24 -3.06% -0.84% 0% 19420 0.1613 43.45 8.31 0% 0 0% 0 0% 0 0% 0%
20221215 8.42 8.72 8.37 8.5 1.55% -0.23% 0% 34564 0.2945 74.19 8.52 0% 0 0% 0 0% 0 0% 0%
20221214 8.25 8.5 8.22 8.37 2.07% -0.12% 0% 30133 0.2525 39.76 8.38 0% 0 0% 0 0% 0 0% 0%
20221213 8.33 8.37 8.2 8.2 -2.15% -0.61% 0% 17145 0.1414 32.62 8.25 0% 0 0% 0 0% 0 0% 0%
20221209 8.4 8.62 8.26 8.37 0.97% 0% 0% 35624 0.2983 66.51 8.37 0% 0 0% 0 0% 0 0% 0%
20221208 8.41 8.42 8.26 8.29 -1.43% -0.36% 0% 26336 0.219 48.95 8.32 0% 0 0% 0 0% 0 0% 0%
20221207 8.25 8.48 8.15 8.41 2.31% 0.6% 0% 46377 0.3879 82.18 8.36 0% 0 0% 0 0% 0 0% 0%
20221206 8.4 8.45 8.19 8.22 -2.14% -0.84% 0% 60736 0.5038 102.44 8.29 0% 0 0% 0 0% 0 0% 0%
20221205 8.63 8.81 8.32 8.4 -2.55% -1.18% 0% 69944 0.5946 124.74 8.5 0% 0 0% 0 0% 0 0% 0%
20221202 8.72 8.73 8.53 8.62 -1.15% -0.35% 0% 33695 0.2913 64.1 8.65 0% 0 0% 0 0% 0 0% 0%
20221201 8.6 8.85 8.57 8.72 1.4% -0.11% 0% 45663 0.3987 81.62 8.73 0% 0 0% 0 0% 0 0% 0%
20221130 8.9 9 8.55 8.6 -4.02% -0.69% 0% 40561 0.3512 70.79 8.66 0% 0 0% 0 0% 0 0% 0%
20221129 8.88 9.19 8.85 8.96 0.9% 0% 0% 54692 0.4898 96.62 8.96 0% 0 0% 0 0% 0 0% 0%
20221128 8.83 9.04 8.7 8.88 -0.11% 0% 0% 32742 0.2907 53.51 8.88 0% 0 0% 0 0% 0 0% 0%
20221125 9.02 9.17 8.88 8.89 -2.41% -1% 0% 33989 0.3053 53 8.98 0% 0 0% 0 0% 0 0% 0%
20221124 9.18 9.4 9 9.11 0.22% 0.11% 0% 49452 0.4502 72.09 9.1 0% 0 0% 0 0% 0 0% 0%
20221123 9.43 9.45 8.94 9.09 -2.99% -1.2% 0% 62174 0.5719 92.73 9.2 0% 0 0% 0 0% 0 0% 0%
20221122 9.68 9.68 9.31 9.37 -2.09% -1.26% 0% 34373 0.3262 53.24 9.49 0% 0 0% 0 0% 0 0% 0%
20221121 9.6 9.73 9.43 9.57 0% 0% 0% 39062 0.374 58.61 9.57 0% 0 0% 0 0% 0 0% 0%
20221118 9.28 9.73 9.18 9.57 4.02% 0.74% 0% 62289 0.5918 94.35 9.5 0% 0 0% 0 0% 0 0% 0%
20221117 9 9.25 8.8 9.2 2.34% 0.88% 0% 52598 0.4799 80.48 9.12 0% 0 0% 0 0% 0 0% 0%
20221116 8.89 9.06 8.73 8.99 0.45% 1.47% 0% 51609 0.4573 78.52 8.86 0% 0 0% 0 0% 0 0% 0%
20221115 9.54 9.54 8.66 8.95 -3.76% 0% 0% 97736 0.8751 154.33 8.95 0% 0 0% 0 0% 0 0% 0%
20221114 8.98 9.42 8.91 9.3 4.38% 0.54% 0% 64265 0.5943 117.27 9.25 0% 0 0% 0 0% 0 0% 0%
20221111 8.74 9.22 8.74 8.91 3.48% -0.34% 0% 82784 0.7399 159.16 8.94 0% 0 0% 0 0% 0 0% 0%
20221110 8.44 8.62 8.38 8.61 2.01% 0.82% 0% 44847 0.383 92.27 8.54 0% 0 0% 0 0% 0 0% 0%
20221109 8.51 8.7 8.42 8.44 -1.29% -1.17% 0% 62132 0.5306 132.82 8.54 0% 0 0% 0 0% 0 0% 0%
20221108 8.3 8.71 8.19 8.55 3.89% 1.3% 0% 73889 0.6235 167.66 8.44 0% 0 0% 0 0% 0 0% 0%
20221107 8.1 8.24 8.05 8.23 1.6% 0.61% 0% 36738 0.3004 89.58 8.18 0% 0 0% 0 0% 0 0% 0%
20221104 8.03 8.12 7.98 8.1 1% 0.37% 0% 37899 0.3057 92.56 8.07 0% 0 0% 0 0% 0 0% 0%
20221103 7.92 8.03 7.91 8.02 0.63% 0.25% 0% 43599 0.3486 112.39 8 0% 0 0% 0 0% 0 0% 0%
20221102 7.99 8.05 7.9 7.97 0.25% 0% 0% 34446 0.2747 92.22 7.97 0% 0 0% 0 0% 0 0% 0%
20221101 7.7 7.96 7.68 7.95 4.19% 1.27% 0% 34044 0.2671 95.41 7.85 0% 0 0% 0 0% 0 0% 0%
20221031 7.38 7.71 7.36 7.63 3.67% 0.79% 0% 26957 0.204 76.03 7.57 0% 0 0% 0 0% 0 0% 0%
20221028 7.88 7.88 7.3 7.36 -5.15% -2.39% 0% 37305 0.2814 100.75 7.54 0% 0 0% 0 0% 0 0% 0%
20221027 7.92 7.92 7.72 7.76 0% -0.64% 0% 31753 0.2479 91.86 7.81 0% 0 0% 0 0% 0 0% 0%
20221026 7.57 7.86 7.56 7.76 2.78% 0% 0% 32747 0.2542 96.98 7.76 0% 0 0% 0 0% 0 0% 0%
20221025 7.58 7.61 7.37 7.55 -0.53% 0.94% 0% 34638 0.259 104.04 7.48 0% 0 0% 0 0% 0 0% 0%
20221024 7.76 7.91 7.52 7.59 -2.06% -1.94% 0% 35251 0.2729 116.03 7.74 0% 0 0% 0 0% 0 0% 0%
20221021 7.82 7.9 7.7 7.75 -0.51% -0.51% 0% 15394 0.1199 52.33 7.79 0% 0 0% 0 0% 0 0% 0%
20221020 7.84 7.9 7.67 7.79 0.13% 0.13% 0% 23873 0.1858 79.32 7.78 0% 0 0% 0 0% 0 0% 0%
20221019 7.88 7.95 7.77 7.78 -0.89% -0.64% 0% 18182 0.1423 60.58 7.83 0% 0 0% 0 0% 0 0% 0%
20221018 8 8 7.82 7.85 -0.76% -0.13% 0% 18857 0.1483 60.67 7.86 0% 0 0% 0 0% 0 0% 0%
20221017 7.9 7.94 7.7 7.91 1.15% 0.38% 0% 38179 0.3007 122.92 7.88 0% 0 0% 0 0% 0 0% 0%
20220720 11.64 11.8 11.64 11.73 0.86% 0.17% 0% 8745 0.1024 37.57 11.71 0% 0 0% 0 0% 0 0% 0%
20220719 11.71 11.84 11.53 11.63 -0.85% -0.09% 0% 9766 0.1137 37.96 11.64 0% 0 0% 0 0% 0 0% 0%
20220718 11.71 12.03 11.66 11.73 0.26% -0.68% 0% 16576 0.1958 60.47 11.81 0% 0 0% 0 0% 0 0% 0%
20220715 12.25 12.25 11.65 11.7 -3.94% -1.02% 0% 14529 0.1718 50.25 11.82 0% 0 0% 0 0% 0 0% 0%
20220714 11.98 12.35 11.91 12.18 1.33% -0.08% 0% 15393 0.1877 53.9 12.19 0% 0 0% 0 0% 0 0% 0%
20220713 11.71 12.2 11.7 12.02 1.78% 0.75% 0% 18973 0.2264 64.94 11.93 0% 0 0% 0 0% 0 0% 0%
20220712 12.57 12.57 11.74 11.81 -5.22% -1.42% 0% 26000 0.3116 89.42 11.98 0% 0 0% 0 0% 0 0% 0%
20220711 13.05 13.09 12.3 12.46 -4.45% -0.56% 0% 26773 0.3355 101.78 12.53 0% 0 0% 0 0% 0 0% 0%
20220708 12.26 13.08 12.23 13.04 6.36% 2.27% 0% 34313 0.4374 138.04 12.75 0% 0 0% 0 0% 0 0% 0%
20220707 12.43 12.59 12.26 12.26 -1.53% -0.81% 0% 14510 0.1793 60.47 12.36 0% 0 0% 0 0% 0 0% 0%
20220706 12.68 12.83 12.22 12.45 -0.8% -0.56% 0% 25039 0.3136 105.65 12.52 0% 0 0% 0 0% 0 0% 0%
20220705 12.42 12.57 12.21 12.55 1.21% 1.54% 0% 24222 0.2995 109.18 12.36 0% 0 0% 0 0% 0 0% 0%
20220704 11.8 12.45 11.8 12.4 5% 1.81% 0% 27955 0.3404 133.34 12.18 0% 0 0% 0 0% 0 0% 0%
20220701 11.79 12.13 11.67 11.81 1.2% -0.34% 0% 18627 0.2207 92.47 11.85 0% 0 0% 0 0% 0 0% 0%
20220630 11.64 11.74 11.57 11.67 0.17% -0.09% 0% 11907 0.1391 60.88 11.68 0% 0 0% 0 0% 0 0% 0%
20220629 11.69 11.8 11.61 11.65 -0.43% -0.43% 0% 17332 0.2028 94.2 11.7 0% 0 0% 0 0% 0 0% 0%
20220628 11.77 11.8 11.59 11.7 -0.09% 0.17% 0% 11052 0.1291 62.33 11.68 0% 0 0% 0 0% 0 0% 0%
20220627 11.86 11.92 11.52 11.71 0.17% 0.26% 0% 19780 0.231 111.69 11.68 0% 0 0% 0 0% 0 0% 0%
20220624 11.45 11.88 11.42 11.69 2.01% -0.26% 0% 18804 0.2203 113.15 11.72 0% 0 0% 0 0% 0 0% 0%
20220623 10.95 11.48 10.94 11.46 4.75% 1.15% 0% 17693 0.2005 111.69 11.33 0% 0 0% 0 0% 0 0% 0%
20220622 11.27 11.32 10.92 10.94 -2.93% -1.26% 0% 11000 0.1219 69.38 11.08 0% 0 0% 0 0% 0 0% 0%
20220621 11.49 11.5 11.13 11.27 -1.91% -0.53% 0% 10484 0.1188 65.66 11.33 0% 0 0% 0 0% 0 0% 0%
20220620 11.26 11.56 11.21 11.49 2.04% 0.79% 0% 12961 0.1477 78.4 11.4 0% 0 0% 0 0% 0 0% 0%
20220617 11.06 11.37 10.94 11.26 0.81% 0.81% 0% 10479 0.117 62.83 11.17 0% 0 0% 0 0% 0 0% 0%
20220616 11.14 11.35 11.04 11.17 0.27% -0.71% 0% 6104 0.0687 34.78 11.25 0% 0 0% 0 0% 0 0% 0%
20220615 11.35 11.48 11.11 11.14 -1.85% -1.59% 0% 11206 0.1269 60.24 11.32 0% 0 0% 0 0% 0 0% 0%
20220614 11.18 11.35 10.89 11.35 0.62% 2.07% 0% 12512 0.1391 63.96 11.12 0% 0 0% 0 0% 0 0% 0%
20220613 11.1 11.31 11.03 11.28 0.89% 0.71% 0% 10317 0.1155 49.19 11.2 0% 0 0% 0 0% 0 0% 0%
20220610 11.39 11.39 11.04 11.18 0.45% -0.45% 0% 8086 0.0908 35.87 11.23 0% 0 0% 0 0% 0 0% 0%
20220609 11.53 11.81 11.18 11.19 -3.37% -1.5% 0% 12937 0.1469 57.22 11.36 0% 0 0% 0 0% 0 0% 0%
20220608 11.78 11.84 11.43 11.58 -1.7% -0.52% 0% 14383 0.1674 65.79 11.64 0% 0 0% 0 0% 0 0% 0%
20220607 11.9 12.05 11.66 11.78 -0.51% -0.59% 0% 16553 0.1961 74.27 11.85 0% 0 0% 0 0% 0 0% 0%
20220606 11.93 11.94 11.7 11.84 0.77% -0.17% 0% 14891 0.1766 69.3 11.86 0% 0 0% 0 0% 0 0% 0%
20220602 11.51 11.93 11.28 11.75 2.09% 1.03% 0% 19430 0.2259 88.38 11.63 0% 0 0% 0 0% 0 0% 0%
20220601 11.37 11.62 11.33 11.51 0.44% 0.17% 0% 14208 0.1632 63.6 11.49 0% 0 0% 0 0% 0 0% 0%
20220531 11.59 11.59 11.23 11.46 -1.04% 0.88% 0% 17203 0.1954 77.7 11.36 0% 0 0% 0 0% 0 0% 0%
20220530 11.29 11.93 11.11 11.58 2.75% 0.87% 0% 26461 0.3038 119.34 11.48 0% 0 0% 0 0% 0 0% 0%
20220527 10.79 11.45 10.79 11.27 3.78% 0.09% 0% 26118 0.294 121.25 11.26 0% 0 0% 0 0% 0 0% 0%
20220526 10.72 10.9 10.48 10.86 1.31% 1.4% 0% 11156 0.1195 51.05 10.71 0% 0 0% 0 0% 0 0% 0%
20220525 10.45 10.72 10.41 10.72 3.57% 1.13% 0% 11634 0.1233 47.85 10.6 0% 0 0% 0 0% 0 0% 0%
20220524 11.18 11.25 10.35 10.35 -7.42% -3.81% 0% 20017 0.2154 72.83 10.76 0% 0 0% 0 0% 0 0% 0%
20220523 11.18 11.26 11.05 11.18 0.18% 0.36% 0% 10896 0.1214 41.48 11.14 0% 0 0% 0 0% 0 0% 0%
20220520 11.28 11.35 11.1 11.16 -1.06% -0.18% 0% 15994 0.1788 56.82 11.18 0% 0 0% 0 0% 0 0% 0%
20220519 10.88 11.6 10.75 11.28 2.55% 0.8% 0% 22076 0.2471 76.77 11.19 0% 0 0% 0 0% 0 0% 0%
20220518 11.12 11.15 10.99 11 -0.18% -0.9% 0% 11795 0.1309 39.38 11.1 0% 0 0% 0 0% 0 0% 0%
20220517 11.25 11.25 10.76 11.02 -0.81% 0.73% 0% 18660 0.2041 59.67 10.94 0% 0 0% 0 0% 0 0% 0%
20220516 11.32 11.36 11.03 11.11 -0.27% -0.27% 0% 10132 0.1129 33.03 11.14 0% 0 0% 0 0% 0 0% 0%
20220513 11.06 11.29 11 11.14 -0.98% 0.18% 0% 13552 0.1507 42.55 11.12 0% 0 0% 0 0% 0 0% 0%
20220512 11.42 11.47 10.99 11.25 -1.66% 0.72% 0% 23306 0.2604 72.2 11.17 0% 0 0% 0 0% 0 0% 0%
20220511 10.99 11.75 10.93 11.44 2.6% 0.26% 0% 38053 0.4342 119.06 11.41 0% 0 0% 0 0% 0 0% 0%
20220510 11.03 11.18 10.84 11.15 -0.45% 1.27% 0% 19836 0.2184 63.7 11.01 0% 0 0% 0 0% 0 0% 0%
20220509 10.46 11.56 10.46 11.2 6.46% 0.63% 0% 27809 0.3094 90.3 11.13 0% 0 0% 0 0% 0 0% 0%
20220506 10.65 10.74 10.4 10.52 -3.31% -0.38% 0% 16728 0.1766 54.56 10.56 0% 0 0% 0 0% 0 0% 0%
20220505 10.35 11.5 10.11 10.88 6.15% 0.93% 0% 25258 0.2722 87.22 10.78 0% 0 0% 0 0% 0 0% 0%
20220429 9.79 10.33 9.75 10.25 5.45% 1.59% 0% 13590 0.1371 46.48 10.09 0% 0 0% 0 0% 0 0% 0%
20220428 9.87 10.05 9.61 9.72 -3.38% -0.61% 0% 13124 0.1283 43.33 9.78 0% 0 0% 0 0% 0 0% 0%
20220427 9.58 10.08 9.31 10.06 4.36% 3.6% 0% 18167 0.1764 60.73 9.71 0% 0 0% 0 0% 0 0% 0%
20220426 10.4 10.4 9.57 9.64 -3.89% -3.02% 0% 15494 0.154 54.68 9.94 0% 0 0% 0 0% 0 0% 0%
20220425 10.79 10.98 9.99 10.03 -8.57% -4.11% 0% 20018 0.2094 77.89 10.46 0% 0 0% 0 0% 0 0% 0%
20220422 10.8 11.15 10.64 10.97 1.29% 1.29% 0% 15835 0.1715 68.02 10.83 0% 0 0% 0 0% 0 0% 0%
20220421 11.25 11.43 10.72 10.83 -3.22% -1.81% 0% 15828 0.1746 72.7 11.03 0% 0 0% 0 0% 0 0% 0%
20220420 11.5 11.55 11.16 11.19 -1.41% -1.32% 0% 9898 0.1122 47.77 11.34 0% 0 0% 0 0% 0 0% 0%
20220419 11.4 11.59 11.3 11.35 0% -0.61% 0% 7838 0.0895 37.16 11.42 0% 0 0% 0 0% 0 0% 0%
20220418 11 11.4 10.81 11.35 2.16% 1.52% 0% 10833 0.1211 46.64 11.18 0% 0 0% 0 0% 0 0% 0%
20220415 11.55 11.55 11.1 11.11 -3.81% -0.98% 0% 13410 0.1505 57.12 11.22 0% 0 0% 0 0% 0 0% 0%
20220414 11.45 11.75 11.45 11.55 0.79% -0.26% 0% 8540 0.0989 38.25 11.58 0% 0 0% 0 0% 0 0% 0%
20220413 11.73 11.85 11.39 11.46 -2.3% -1.04% 0% 12129 0.1404 52.31 11.58 0% 0 0% 0 0% 0 0% 0%
20220412 11.43 11.79 11.3 11.73 2.62% 1.91% 0% 9658 0.1112 40.51 11.51 0% 0 0% 0 0% 0 0% 0%
20220411 12.09 12.09 11.3 11.43 -4.91% -1.55% 0% 14931 0.1733 59.92 11.61 0% 0 0% 0 0% 0 0% 0%
20220408 12.43 12.44 11.99 12.02 -2.44% -0.66% 0% 11905 0.1441 48.2 12.1 0% 0 0% 0 0% 0 0% 0%
20220407 12.71 12.72 12.25 12.32 -3.3% -0.88% 0% 12678 0.1576 46.79 12.43 0% 0 0% 0 0% 0 0% 0%
20220401 12.58 12.69 12.43 12.56 -0.55% 0.08% 0% 10694 0.1342 35.69 12.55 0% 0 0% 0 0% 0 0% 0%
20220331 12.82 12.98 12.62 12.63 -2.4% -1.25% 0% 16041 0.2051 51.97 12.79 0% 0 0% 0 0% 0 0% 0%
20220330 13.09 13.09 12.77 12.94 0.23% 0.47% 0% 12243 0.1577 37.92 12.88 0% 0 0% 0 0% 0 0% 0%
20220329 13.1 13.18 12.8 12.91 -1.45% -0.23% 0% 11268 0.1458 33.01 12.94 0% 0 0% 0 0% 0 0% 0%
20220328 13.57 13.57 13.01 13.1 -3.46% -0.38% 0% 15592 0.205 44.28 13.15 0% 0 0% 0 0% 0 0% 0%
20220325 13.54 13.88 13.34 13.57 0.22% -0.66% 0% 15554 0.2125 44.91 13.66 0% 0 0% 0 0% 0 0% 0%
20220324 13.9 13.9 13.48 13.54 -2.73% -0.66% 0% 16408 0.2236 45.72 13.63 0% 0 0% 0 0% 0 0% 0%
20220323 14.23 14.45 13.88 13.92 -1.97% -0.85% 0% 13961 0.196 40.03 14.04 0% 0 0% 0 0% 0 0% 0%
20220322 14.46 14.47 14.13 14.2 -0.28% -0.56% 0% 25628 0.366 74.42 14.28 0% 0 0% 0 0% 0 0% 0%
20220321 13.68 14.28 13.68 14.24 4.71% 1.21% 0% 34799 0.4897 102.57 14.07 0% 0 0% 0 0% 0 0% 0%
20220318 13.19 13.76 13 13.6 3.03% 0.82% 0% 25226 0.3403 73.86 13.49 0% 0 0% 0 0% 0 0% 0%
20220317 12.98 13.59 12.9 13.2 2.72% -0.23% 0% 31735 0.4197 96.15 13.23 0% 0 0% 0 0% 0 0% 0%
20220316 12.56 12.97 12 12.85 4.22% 2.47% 0% 27920 0.35 87.88 12.54 0% 0 0% 0 0% 0 0% 0%
20220315 13.01 13.16 12.33 12.33 -5.23% -3.67% 0% 22959 0.2939 80.01 12.8 0% 0 0% 0 0% 0 0% 0%
20220311 13.98 13.98 13.33 13.52 -3.15% 0.15% 0% 25030 0.338 95.88 13.5 0% 0 0% 0 0% 0 0% 0%
20220310 13.77 14.31 13.66 13.96 3.1% 0% 0% 30952 0.432 123.31 13.96 0% 0 0% 0 0% 0 0% 0%
20220309 14.19 14.19 12.93 13.54 -3.63% 0.07% 0% 22850 0.3092 89.92 13.53 0% 0 0% 0 0% 0 0% 0%
20220308 14.75 14.88 13.81 14.05 -4.68% -0.85% 0% 24528 0.3476 104.59 14.17 0% 0 0% 0 0% 0 0% 0%
20220307 15.2 15.46 14.72 14.74 -3.85% -1.4% 0% 27394 0.4096 129.33 14.95 0% 0 0% 0 0% 0 0% 0%
20220304 14.96 15.45 14.82 15.33 2.96% 0.52% 0% 26068 0.3976 135.99 15.25 0% 0 0% 0 0% 0 0% 0%
20220303 15.09 15.09 14.85 14.89 -0.87% -0.4% 0% 9536 0.1426 52.52 14.95 0% 0 0% 0 0% 0 0% 0%
20220302 14.99 15.08 14.81 15.02 -0.53% 0.47% 0% 11635 0.1739 63.15 14.95 0% 0 0% 0 0% 0 0% 0%
20220301 15.12 15.2 14.95 15.1 -0.2% 0.33% 0% 11896 0.179 65.34 15.05 0% 0 0% 0 0% 0 0% 0%
20220228 15.5 15.57 14.96 15.13 -2.39% 0% 0% 17784 0.2691 100.09 15.13 0% 0 0% 0 0% 0 0% 0%
20220225 15.09 15.5 15.01 15.5 3.89% 1.17% 0% 23869 0.3656 139.75 15.32 0% 0 0% 0 0% 0 0% 0%
20220224 15.25 15.61 14.8 14.92 -2.29% -2.1% 0% 23066 0.3515 132.56 15.24 0% 0 0% 0 0% 0 0% 0%
20220223 15.09 15.3 15 15.27 1.46% 0.53% 0% 12337 0.1874 75 15.19 0% 0 0% 0 0% 0 0% 0%
20220222 15.18 15.18 14.8 15.05 -1.12% 0.6% 0% 12738 0.1905 74.39 14.96 0% 0 0% 0 0% 0 0% 0%
20220221 15.19 15.28 15.06 15.22 0.53% 0.4% 0% 10346 0.1568 51.35 15.16 0% 0 0% 0 0% 0 0% 0%
20220218 15.16 15.4 15.05 15.14 -0.07% -0.59% 0% 14403 0.2193 57.75 15.23 0% 0 0% 0 0% 0 0% 0%
20220217 15.06 15.25 15 15.15 0.73% 0.26% 0% 13609 0.2057 45.42 15.11 0% 0 0% 0 0% 0 0% 0%
20220216 14.77 15.09 14.77 15.04 1.83% 0.53% 0% 10129 0.1515 27.67 14.96 0% 0 0% 0 0% 0 0% 0%
20220215 14.78 14.95 14.58 14.77 0% 0% 0% 8644 0.1277 19.87 14.77 0% 0 0% 0 0% 0 0% 0%
20220214 14.63 14.78 14.4 14.77 0.96% 0.75% 0% 10687 0.1567 19.07 14.66 0% 0 0% 0 0% 0 0% 0%
20220211 15.08 15.09 14.4 14.63 -3.05% 0% 0% 27304 0.3994 38.45 14.63 0% 0 0% 0 0% 0 0% 0%
20220210 15.24 15.34 14.95 15.09 -1.31% -0.13% 0% 15531 0.2346 19.74 15.11 0% 0 0% 0 0% 0 0% 0%
20220209 15.19 15.46 15.08 15.29 0.79% 0.13% 0% 16814 0.2568 20.19 15.27 0% 0 0% 0 0% 0 0% 0%
20211203 17.74 17.98 17.17 17.17 -3.27% -2.11% 0% 30751 0.5393 39.75 17.54 0% 0 0% 0 0% 0 0% 0%
20211202 18.71 18.97 17.68 17.75 -5.74% -2.2% 0% 42378 0.7691 53.55 18.15 0% 0 0% 0 0% 0 0% 0%
20211201 18.15 19.26 18.12 18.83 2.17% 0.48% 0% 44198 0.8282 58.95 18.74 0% 0 0% 0 0% 0 0% 0%
20211130 18.87 19.1 17.9 18.43 -2.18% -0.22% 0% 56836 1.0498 75.36 18.47 0% 0 0% 0 0% 0 0% 0%
20211129 18.8 19.1 18.5 18.84 -1.88% 0.43% 0% 50870 0.9545 68.06 18.76 0% 0 0% 0 0% 0 0% 0%
20211126 20.3 20.5 18.97 19.2 -7.43% -2.14% 0% 93033 1.8254 126.68 19.62 0% 0 0% 0 0% 0 0% 0%
20211125 18.78 21.3 18.62 20.74 8.36% 4.17% 0% 112916 2.2481 160.99 19.91 0% 0 0% 0 0% 0 0% 0%
20211124 17.89 20.45 17.85 19.14 6.93% 0.84% 0% 94643 1.7967 138.15 18.98 0% 0 0% 0 0% 0 0% 0%
20211123 18.15 18.45 17.85 17.9 -1.38% -1.16% 0% 52139 0.9444 78.07 18.11 0% 0 0% 0 0% 0 0% 0%
20211122 17.53 18.18 17.41 18.15 2.72% 1.68% 0% 58937 1.0519 87.45 17.85 0% 0 0% 0 0% 0 0% 0%
20211119 17.13 18.5 16.81 17.67 4.87% 0.97% 0% 81383 1.4244 122.05 17.5 0% 0 0% 0 0% 0 0% 0%
20211118 17.01 17.05 16.65 16.85 -0.88% 0.18% 0% 30813 0.5182 45.63 16.82 0% 0 0% 0 0% 0 0% 0%
20211117 16.94 17.38 16.7 17 0.35% 0.59% 0% 36102 0.6103 49.87 16.9 0% 0 0% 0 0% 0 0% 0%
20211116 17.64 17.81 16.85 16.94 -3.75% -1.97% 0% 50762 0.8773 69.39 17.28 0% 0 0% 0 0% 0 0% 0%
20211115 17.2 18 16.8 17.6 1.85% 0.46% 0% 71857 1.2591 104.48 17.52 0% 0 0% 0 0% 0 0% 0%
20211112 16.41 17.55 16.3 17.28 4.1% 1.83% 0% 77220 1.3106 116.86 16.97 0% 0 0% 0 0% 0 0% 0%
20211111 16.11 17.05 16.01 16.6 2.79% 0.12% 0% 78148 1.296 126.15 16.58 0% 0 0% 0 0% 0 0% 0%
20211110 15.71 16.4 15.6 16.15 3.06% 0.56% 0% 59663 0.9581 98.62 16.06 0% 0 0% 0 0% 0 0% 0%
20211109 16.07 16.25 15.59 15.67 -2.06% -1.45% 0% 59827 0.951 97.45 15.9 0% 0 0% 0 0% 0 0% 0%
20211108 15.78 16.25 15.7 16 0.19% 0.5% 0% 43047 0.6853 69.1 15.92 0% 0 0% 0 0% 0 0% 0%
20211105 16.49 16.54 15.83 15.97 -2.62% -0.93% 0% 69713 1.1236 115.93 16.12 0% 0 0% 0 0% 0 0% 0%
20211104 15.65 16.57 15.32 16.4 4.93% 3.47% 0% 90493 1.4342 153.2 15.85 0% 0 0% 0 0% 0 0% 0%
20211103 14.63 15.88 14.63 15.63 7.05% 1.56% 0% 76221 1.1731 137.66 15.39 0% 0 0% 0 0% 0 0% 0%
20211102 14.86 15.27 14.57 14.6 -2.01% -2.34% 0% 37774 0.5647 70.07 14.95 0% 0 0% 0 0% 0 0% 0%
20211101 15.3 15.38 14.78 14.9 0.74% -0.73% 0% 37190 0.5582 66.83 15.01 0% 0 0% 0 0% 0 0% 0%
20211029 14.41 14.8 14.41 14.79 3.21% 0.82% 0% 34482 0.5057 58.32 14.67 0% 0 0% 0 0% 0 0% 0%
20211028 15.35 15.46 14.06 14.33 -7.37% -1.38% 0% 54009 0.7845 86.67 14.53 0% 0 0% 0 0% 0 0% 0%
20211027 15.39 15.66 15 15.47 0.45% 0.52% 0% 58576 0.9014 101.24 15.39 0% 0 0% 0 0% 0 0% 0%
20211026 15.2 15.7 14.99 15.4 3.63% 0.33% 0% 72395 1.1114 122.5 15.35 0% 0 0% 0 0% 0 0% 0%
20211025 14.67 14.97 14.5 14.86 1.99% 0.81% 0% 29268 0.4314 49.81 14.74 0% 0 0% 0 0% 0 0% 0%
20211022 15.16 15.16 14.4 14.57 -3.96% -1.15% 0% 48334 0.7125 80.86 14.74 0% 0 0% 0 0% 0 0% 0%
20211021 15.08 15.37 14.93 15.17 0.66% 0.4% 0% 31925 0.4825 54.03 15.11 0% 0 0% 0 0% 0 0% 0%
20211020 15.45 15.56 14.89 15.07 -4.5% -0.33% 0% 50838 0.7689 86.07 15.12 0% 0 0% 0 0% 0 0% 0%
20211019 16.36 16.5 15.7 15.78 -3.49% -0.94% 0% 59434 0.9465 102.91 15.93 0% 0 0% 0 0% 0 0% 0%
20211018 15.9 16.44 15.7 16.35 1.62% 1.49% 0% 59110 0.952 103.71 16.11 0% 0 0% 0 0% 0 0% 0%
20211015 15.77 16.27 15.3 16.09 2.09% 2.09% 0% 56445 0.8898 90.7 15.76 0% 0 0% 0 0% 0 0% 0%
20211014 15.71 15.94 15.47 15.76 -1.87% 0.57% 0% 43680 0.6844 60.19 15.67 0% 0 0% 0 0% 0 0% 0%
20211013 14.98 16.08 14.82 16.06 6.92% 2.95% 0% 72959 1.1382 82.5 15.6 0% 0 0% 0 0% 0 0% 0%
20211012 15.73 15.73 14.65 15.02 -4.51% -0.07% 0% 47130 0.7082 45.2 15.03 0% 0 0% 0 0% 0 0% 0%
20211011 15.14 16.14 15.14 15.73 0.38% 0.58% 0% 42274 0.6611 35.07 15.64 0% 0 0% 0 0% 0 0% 0%
20211008 15.31 17.29 15.31 15.67 4.82% -2% 0% 58491 0.935 42.72 15.99 0% 0 0% 0 0% 0 0% 0%
20210930 14.64 15.13 14.31 14.95 3.1% 1.29% 0% 43311 0.6394 24.94 14.76 0% 0 0% 0 0% 0 0% 0%
20210929 14.98 15.39 14.18 14.5 -5.6% -1.69% 0% 67073 0.9894 32.34 14.75 0% 0 0% 0 0% 0 0% 0%
20210928 15.1 15.48 14.48 15.36 1.52% 2.4% 0% 59461 0.8921 26.94 15 0% 0 0% 0 0% 0 0% 0%
20210927 16.42 16.48 14.96 15.13 -9.24% -2.13% 0% 97878 1.5132 41.49 15.46 0% 0 0% 0 0% 0 0% 0%
20210924 17.99 18.3 16.65 16.67 -13.76% -3.59% 0% 134969 2.3333 58.44 17.29 0% 0 0% 0 0% 0 0% 0%
20210923 18.3 20.5 17.81 19.33 5.98% 0.52% 0% 158493 3.0486 70.54 19.23 0% 0 0% 0 0% 0 0% 0%
20210922 17.01 19.52 17.01 18.24 3.05% -0.82% 0% 158228 2.9105 61.95 18.39 0% 0 0% 0 0% 0 0% 0%
20210917 17 19.23 16.38 17.7 3.75% 0.74% 0% 211630 3.7189 69.58 17.57 0% 0 0% 0 0% 0 0% 0%
20210916 17.48 19.18 16.81 17.06 -8.03% -4.96% 0% 193164 3.4676 54.87 17.95 0% 0 0% 0 0% 0 0% 0%
20210915 19.1 20.66 18.23 18.55 -18.64% -4.77% 0% 222334 4.3314 47.06 19.48 0% 0 0% 0 0% 0 0% 0%
20210914 17.8 23.18 15.78 22.8 588.82% 32.4% 0% 298499 5.1407 18.58 17.22 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