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. 430090
    4. 返回上一页 刷新
股票代码（例：bj430090）       347条   (进入股票专站) 股票成本分析
相关股票: 海康威视  金山办公  科大讯飞  宝信软件  同花顺  德赛西威  大华股份  三六零  紫光股份  恒生电子  中科曙光  用友网络  华大九天  浪潮信息  广联达  深信服  柏楚电子  纳思达  奇安信  中科创达  中国长城  中国软件  石基信息  广电运通  萤石网络  启明星辰  指南针  同方股份  *ST左江  软通动力  四维图新  易华录  拓维信息  航天信息  朗新科技  东华软件  电科网安  中科软  新 大 陆  云赛智联  太极股份  千方科技  神州数码  
相关股吧: 002415股吧 688111股吧 002230股吧 600845股吧 300033股吧 002920股吧 002236股吧 601360股吧 000938股吧 600570股吧 603019股吧 600588股吧 301269股吧 000977股吧 002410股吧 300454股吧 688188股吧 002180股吧 688561股吧 300496股吧 000066股吧 600536股吧 002153股吧 002152股吧 688475股吧 002439股吧 300803股吧 600100股吧 300799股吧 301236股吧 002405股吧 300212股吧 002261股吧 600271股吧 300682股吧 002065股吧 002268股吧 603927股吧 000997股吧 600602股吧 002368股吧 002373股吧 000034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 2.5 2.52 2.48 2.51 0.4% 0.4% 0% 5809 0.0145 55.21 2.5 0% 0 0% 0 0% 0 0% 0%
20230927 2.49 2.5 2.47 2.5 0.4% 0.81% 0% 3012 0.0074 31.32 2.48 0% 0 0% 0 0% 0 0% 0%
20230926 2.49 2.51 2.48 2.49 0% 0% 0% 2187 0.0054 22.23 2.49 0% 0 0% 0 0% 0 0% 0%
20230925 2.5 2.52 2.49 2.49 -0.4% -0.4% 0% 3547 0.0088 35.37 2.5 0% 0 0% 0 0% 0 0% 0%
20230922 2.48 2.52 2.47 2.5 0.81% 0.4% 0% 4343 0.0108 41.02 2.49 0% 0 0% 0 0% 0 0% 0%
20230921 2.49 2.51 2.47 2.48 -1.59% 0% 0% 4703 0.0116 42.12 2.48 0% 0 0% 0 0% 0 0% 0%
20230920 2.51 2.54 2.49 2.52 0% 0.8% 0% 5703 0.0142 50.54 2.5 0% 0 0% 0 0% 0 0% 0%
20230919 2.51 2.55 2.5 2.52 0.4% -0.4% 0% 5364 0.0135 48.45 2.53 0% 0 0% 0 0% 0 0% 0%
20230918 2.5 2.53 2.49 2.51 0.4% 0.4% 0% 4714 0.0118 43.27 2.5 0% 0 0% 0 0% 0 0% 0%
20230915 2.51 2.52 2.47 2.5 -0.4% 0.4% 0% 3362 0.0083 23.98 2.49 0% 0 0% 0 0% 0 0% 0%
20230914 2.49 2.53 2.48 2.51 0.4% 0% 0% 3985 0.01 29.67 2.51 0% 0 0% 0 0% 0 0% 0%
20230913 2.51 2.54 2.48 2.5 -1.19% 0% 0% 6822 0.017 51.51 2.5 0% 0 0% 0 0% 0 0% 0%
20230912 2.53 2.54 2.51 2.53 0% 0.4% 0% 5044 0.0127 38.46 2.52 0% 0 0% 0 0% 0 0% 0%
20230911 2.58 2.59 2.53 2.53 -0.39% -1.17% 0% 9617 0.0246 74.26 2.56 0% 0 0% 0 0% 0 0% 0%
20230908 2.55 2.55 2.5 2.54 -0.39% 0.79% 0% 11328 0.0284 86.7 2.52 0% 0 0% 0 0% 0 0% 0%
20230907 2.6 2.6 2.54 2.55 -2.3% -0.39% 0% 7979 0.0204 62.39 2.56 0% 0 0% 0 0% 0 0% 0%
20230906 2.67 2.67 2.57 2.61 -1.88% 0.38% 0% 8026 0.0209 65.35 2.6 0% 0 0% 0 0% 0 0% 0%
20230905 2.74 2.74 2.63 2.66 -1.12% -0.75% 0% 9772 0.0261 82.29 2.68 0% 0 0% 0 0% 0 0% 0%
20230904 2.63 2.78 2.61 2.69 5.49% -0.37% 0% 33015 0.089 276.43 2.7 0% 0 0% 0 0% 0 0% 0%
20230901 2.53 2.56 2.53 2.55 0.39% 0% 0% 7678 0.0195 77.2 2.55 0% 0 0% 0 0% 0 0% 0%
20230831 2.53 2.55 2.5 2.54 -0.39% 0.79% 0% 2855 0.0071 28.68 2.52 0% 0 0% 0 0% 0 0% 0%
20230830 2.5 2.58 2.5 2.55 1.59% 0% 0% 6478 0.0165 62.53 2.55 0% 0 0% 0 0% 0 0% 0%
20230829 2.44 2.53 2.44 2.51 2.45% 0.4% 0% 5160 0.0128 20.94 2.5 0% 0 0% 0 0% 0 0% 0%
20230828 2.57 2.57 2.44 2.45 1.24% -1.61% 0% 6283 0.0156 25.11 2.49 0% 0 0% 0 0% 0 0% 0%
20230825 2.42 2.45 2.4 2.42 -1.22% 0% 0% 6839 0.0165 51.98 2.42 0% 0 0% 0 0% 0 0% 0%
20230824 2.44 2.46 2.43 2.45 0.41% 0% 0% 5243 0.0128 36.08 2.45 0% 0 0% 0 0% 0 0% 0%
20230823 2.49 2.5 2.44 2.44 -2.01% -0.81% 0% 8611 0.0211 46.79 2.46 0% 0 0% 0 0% 0 0% 0%
20230822 2.53 2.54 2.48 2.49 -1.58% -0.8% 0% 12753 0.032 50.73 2.51 0% 0 0% 0 0% 0 0% 0%
20230821 2.54 2.57 2.52 2.53 -1.56% -0.78% 0% 11099 0.0282 36.6 2.55 0% 0 0% 0 0% 0 0% 0%
20230818 2.53 2.6 2.53 2.57 -0.39% 0.39% 0% 7935 0.0203 23.52 2.56 0% 0 0% 0 0% 0 0% 0%
20230817 2.51 2.59 2.5 2.58 1.18% 1.18% 0% 8809 0.0224 25.23 2.55 0% 0 0% 0 0% 0 0% 0%
20230816 2.55 2.58 2.52 2.55 -0.39% 0% 0% 10166 0.0259 29.31 2.55 0% 0 0% 0 0% 0 0% 0%
20230815 2.66 2.66 2.55 2.56 -2.66% -1.16% 0% 17470 0.0452 50.65 2.59 0% 0 0% 0 0% 0 0% 0%
20230814 2.71 2.72 2.62 2.63 -2.59% -0.38% 0% 13108 0.0346 40.29 2.64 0% 0 0% 0 0% 0 0% 0%
20230811 2.8 2.8 2.67 2.7 -3.57% 0% 0% 22601 0.0611 72.89 2.7 0% 0 0% 0 0% 0 0% 0%
20230810 2.81 2.95 2.75 2.8 -5.08% 0% 0% 39401 0.1101 101.04 2.8 0% 0 0% 0 0% 0 0% 0%
20230809 2.86 3.06 2.82 2.95 3.87% 0.34% 0% 67066 0.1974 200.61 2.94 0% 0 0% 0 0% 0 0% 0%
20230801 2.86 2.98 2.83 2.84 0% -2.41% 0% 60779 0.177 338.81 2.91 0% 0 0% 0 0% 0 0% 0%
20230731 2.67 2.84 2.64 2.84 7.98% 2.16% 0% 45070 0.1254 335.65 2.78 0% 0 0% 0 0% 0 0% 0%
20230728 2.55 2.67 2.54 2.63 3.14% 0.38% 0% 17238 0.0451 170.4 2.62 0% 0 0% 0 0% 0 0% 0%
20230727 2.57 2.59 2.55 2.55 -0.78% -0.39% 0% 7735 0.0198 83.6 2.56 0% 0 0% 0 0% 0 0% 0%
20230726 2.5 2.61 2.5 2.57 2.8% 0.39% 0% 13972 0.0358 147.08 2.56 0% 0 0% 0 0% 0 0% 0%
20230725 2.5 2.51 2.49 2.5 0.4% 0% 0% 3630 0.009 40.5 2.5 0% 0 0% 0 0% 0 0% 0%
20230724 2.48 2.5 2.48 2.49 0.4% 0% 0% 4498 0.0111 51.82 2.49 0% 0 0% 0 0% 0 0% 0%
20230721 2.48 2.49 2.47 2.48 0.4% 0% 0% 5583 0.0138 63.58 2.48 0% 0 0% 0 0% 0 0% 0%
20230720 2.46 2.48 2.44 2.47 1.23% 0.41% 0% 7314 0.0179 83.61 2.46 0% 0 0% 0 0% 0 0% 0%
20230719 2.45 2.46 2.43 2.44 -0.81% -0.41% 0% 5328 0.013 63.05 2.45 0% 0 0% 0 0% 0 0% 0%
20230718 2.5 2.5 2.45 2.46 -1.2% -0.4% 0% 10481 0.0258 127.83 2.47 0% 0 0% 0 0% 0 0% 0%
20230717 2.48 2.5 2.46 2.49 -0.4% 0% 0% 3989 0.0099 51.47 2.49 0% 0 0% 0 0% 0 0% 0%
20230714 2.48 2.5 2.44 2.5 0.81% 1.21% 0% 6107 0.0151 82.27 2.47 0% 0 0% 0 0% 0 0% 0%
20230713 2.48 2.5 2.45 2.48 0% 0.4% 0% 7751 0.0191 114.22 2.47 0% 0 0% 0 0% 0 0% 0%
20230712 2.48 2.52 2.47 2.48 0% -0.8% 0% 4906 0.0122 22.83 2.5 0% 0 0% 0 0% 0 0% 0%
20230711 2.49 2.49 2.47 2.48 0% 0% 0% 3589 0.0088 55.71 2.48 0% 0 0% 0 0% 0 0% 0%
20230710 2.51 2.52 2.47 2.48 -0.4% -0.4% 0% 5126 0.0127 21.42 2.49 0% 0 0% 0 0% 0 0% 0%
20230707 2.49 2.51 2.47 2.49 -0.4% 0.4% 0% 6588 0.0163 25.57 2.48 0% 0 0% 0 0% 0 0% 0%
20230706 2.53 2.53 2.48 2.5 -1.19% -0.4% 0% 4600 0.0115 58.55 2.51 0% 0 0% 0 0% 0 0% 0%
20230705 2.54 2.56 2.52 2.53 -1.17% 0% 0% 4066 0.0102 12.97 2.53 0% 0 0% 0 0% 0 0% 0%
20230704 2.51 2.57 2.51 2.56 0.79% 0.39% 0% 5837 0.0148 56.28 2.55 0% 0 0% 0 0% 0 0% 0%
20230703 2.49 2.56 2.49 2.54 0.79% 0% 0% 4577 0.0116 42.1 2.54 0% 0 0% 0 0% 0 0% 0%
20230630 2.51 2.54 2.48 2.52 0.4% 0% 0% 2955 0.0074 26.27 2.52 0% 0 0% 0 0% 0 0% 0%
20230629 2.48 2.52 2.45 2.51 2.03% 0.8% 0% 7762 0.0193 64.09 2.49 0% 0 0% 0 0% 0 0% 0%
20230628 2.47 2.47 2.42 2.46 -0.81% 0.82% 0% 4658 0.0113 37.46 2.44 0% 0 0% 0 0% 0 0% 0%
20230627 2.47 2.5 2.43 2.48 0.81% 0.4% 0% 5631 0.0139 44.16 2.47 0% 0 0% 0 0% 0 0% 0%
20230626 2.53 2.54 2.45 2.46 -2.77% -0.81% 0% 8287 0.0205 62 2.48 0% 0 0% 0 0% 0 0% 0%
20230621 2.44 2.53 2.43 2.53 2.85% 1.2% 0% 14282 0.0356 98.85 2.5 0% 0 0% 0 0% 0 0% 0%
20230620 2.56 2.56 2.43 2.46 -4.65% -1.2% 0% 26265 0.0653 174.7 2.49 0% 0 0% 0 0% 0 0% 0%
20230619 2.62 2.62 2.58 2.58 -1.53% -0.77% 0% 6985 0.0181 49.19 2.6 0% 0 0% 0 0% 0 0% 0%
20230616 2.67 2.67 2.6 2.62 -0.76% 0.38% 0% 11331 0.0296 69.35 2.61 0% 0 0% 0 0% 0 0% 0%
20230615 2.67 2.68 2.62 2.64 -1.12% -0.38% 0% 5487 0.0145 31.83 2.65 0% 0 0% 0 0% 0 0% 0%
20230614 2.66 2.7 2.66 2.67 0% 0% 0% 5074 0.0135 27.39 2.67 0% 0 0% 0 0% 0 0% 0%
20230613 2.67 2.68 2.65 2.67 0% 0% 0% 4884 0.013 22.2 2.67 0% 0 0% 0 0% 0 0% 0%
20230612 2.64 2.69 2.63 2.67 0.75% 0.38% 0% 5702 0.0151 19.68 2.66 0% 0 0% 0 0% 0 0% 0%
20230609 2.68 2.68 2.63 2.65 0.38% 0% 0% 4159 0.011 13.7 2.65 0% 0 0% 0 0% 0 0% 0%
20230608 2.63 2.67 2.63 2.64 -1.12% 0% 0% 7830 0.0207 25.53 2.64 0% 0 0% 0 0% 0 0% 0%
20230607 2.73 2.73 2.63 2.67 -2.2% 0% 0% 16055 0.0427 51.5 2.67 0% 0 0% 0 0% 0 0% 0%
20230606 2.77 2.8 2.71 2.73 -2.15% -0.73% 0% 16925 0.0465 55.75 2.75 0% 0 0% 0 0% 0 0% 0%
20230605 2.83 2.86 2.77 2.79 -1.06% -0.71% 0% 19491 0.0548 65.47 2.81 0% 0 0% 0 0% 0 0% 0%
20230602 2.76 2.83 2.75 2.82 1.44% 1.44% 0% 22135 0.0614 71.39 2.78 0% 0 0% 0 0% 0 0% 0%
20230601 2.83 2.83 2.77 2.78 -1.77% -0.71% 0% 19235 0.0538 35.33 2.8 0% 0 0% 0 0% 0 0% 0%
20230531 2.77 2.85 2.77 2.83 -2.41% 0.71% 0% 41113 0.1154 71.3 2.81 0% 0 0% 0 0% 0 0% 0%
20230530 2.93 3.15 2.89 2.9 2.84% -2.68% 0% 65921 0.1964 193.61 2.98 0% 0 0% 0 0% 0 0% 0%
20230529 2.8 2.86 2.73 2.82 0.71% 0.71% 0% 17534 0.049 58.48 2.8 0% 0 0% 0 0% 0 0% 0%
20230526 2.83 2.83 2.75 2.8 1.45% 0.36% 0% 12803 0.0357 42.61 2.79 0% 0 0% 0 0% 0 0% 0%
20230525 2.83 2.89 2.72 2.76 -3.16% -0.72% 0% 23810 0.0661 79.79 2.78 0% 0 0% 0 0% 0 0% 0%
20230524 2.83 2.9 2.82 2.85 0% -0.35% 0% 17420 0.0497 56.96 2.86 0% 0 0% 0 0% 0 0% 0%
20230523 2.97 2.97 2.82 2.85 -2.06% -1.04% 0% 19445 0.056 57.81 2.88 0% 0 0% 0 0% 0 0% 0%
20230522 2.91 2.93 2.82 2.91 1.39% 1.39% 0% 39480 0.1133 113.44 2.87 0% 0 0% 0 0% 0 0% 0%
20230519 2.74 2.95 2.7 2.87 4.74% 0% 0% 62618 0.1795 197.06 2.87 0% 0 0% 0 0% 0 0% 0%
20230518 2.76 2.97 2.72 2.74 3.4% -3.18% 0% 64012 0.1811 240.91 2.83 0% 0 0% 0 0% 0 0% 0%
20230517 2.62 2.65 2.6 2.65 0.38% 0.76% 0% 8201 0.0215 36.97 2.63 0% 0 0% 0 0% 0 0% 0%
20230516 2.7 2.74 2.63 2.64 -1.86% -0.75% 0% 8547 0.0227 36.84 2.66 0% 0 0% 0 0% 0 0% 0%
20230515 2.63 2.71 2.61 2.69 0% 1.13% 0% 17752 0.0471 76.22 2.66 0% 0 0% 0 0% 0 0% 0%
20230510 2.55 2.6 2.52 2.56 -1.54% 0% 0% 10044 0.0256 21.42 2.56 0% 0 0% 0 0% 0 0% 0%
20230509 2.68 2.84 2.59 2.6 -6.47% -2.62% 0% 41221 0.1099 183.67 2.67 0% 0 0% 0 0% 0 0% 0%
20230508 2.59 2.84 2.58 2.78 6.51% 0.72% 0% 52156 0.1439 271.57 2.76 0% 0 0% 0 0% 0 0% 0%
20230505 2.49 2.68 2.46 2.61 4.82% 0.38% 0% 33072 0.0858 211.46 2.6 0% 0 0% 0 0% 0 0% 0%
20230504 2.48 2.51 2.41 2.49 1.63% 1.22% 0% 11987 0.0294 88.26 2.46 0% 0 0% 0 0% 0 0% 0%
20230428 2.39 2.45 2.38 2.45 2.08% 0.82% 0% 10665 0.0259 80.04 2.43 0% 0 0% 0 0% 0 0% 0%
20230427 2.38 2.4 2.36 2.4 0% 0.42% 0% 3950 0.0094 30.59 2.39 0% 0 0% 0 0% 0 0% 0%
20230426 2.5 2.5 2.36 2.4 -2.83% 0% 0% 24101 0.0577 183.99 2.4 0% 0 0% 0 0% 0 0% 0%
20230425 2.51 2.51 2.44 2.47 -2.37% 0.41% 0% 9965 0.0245 92.55 2.46 0% 0 0% 0 0% 0 0% 0%
20230424 2.54 2.58 2.47 2.53 -1.94% 1.2% 0% 14389 0.036 145.88 2.5 0% 0 0% 0 0% 0 0% 0%
20230421 2.62 2.64 2.56 2.58 -1.9% -0.39% 0% 10483 0.0272 121.16 2.59 0% 0 0% 0 0% 0 0% 0%
20230420 2.69 2.7 2.61 2.63 -2.23% -0.38% 0% 13840 0.0365 162.63 2.64 0% 0 0% 0 0% 0 0% 0%
20230419 2.7 2.71 2.67 2.69 -0.37% 0% 0% 5222 0.014 61.3 2.69 0% 0 0% 0 0% 0 0% 0%
20230418 2.67 2.71 2.67 2.7 0.37% 0.37% 0% 2801 0.0075 28.73 2.69 0% 0 0% 0 0% 0 0% 0%
20230417 2.7 2.71 2.67 2.69 0% 0% 0% 4220 0.0113 42.62 2.69 0% 0 0% 0 0% 0 0% 0%
20230414 2.68 2.7 2.66 2.69 0.37% 0.37% 0% 3047 0.0081 30.56 2.68 0% 0 0% 0 0% 0 0% 0%
20230413 2.7 2.72 2.67 2.68 -1.11% -0.37% 0% 6812 0.0183 63.26 2.69 0% 0 0% 0 0% 0 0% 0%
20230412 2.71 2.71 2.69 2.71 -0.37% 0.37% 0% 3485 0.0094 27.09 2.7 0% 0 0% 0 0% 0 0% 0%
20230411 2.66 2.74 2.66 2.72 1.49% 0% 0% 2754 0.0074 19.25 2.72 0% 0 0% 0 0% 0 0% 0%
20230410 2.72 2.72 2.67 2.68 -1.47% -0.37% 0% 4944 0.0132 26.98 2.69 0% 0 0% 0 0% 0 0% 0%
20230407 2.68 2.72 2.66 2.72 1.12% 0.74% 0% 10081 0.0271 45.68 2.7 0% 0 0% 0 0% 0 0% 0%
20230406 2.73 2.75 2.69 2.69 -2.18% -0.74% 0% 15805 0.0427 71.4 2.71 0% 0 0% 0 0% 0 0% 0%
20230404 2.8 2.8 2.74 2.75 -1.08% -0.36% 0% 21201 0.0585 101.31 2.76 0% 0 0% 0 0% 0 0% 0%
20230403 2.79 2.81 2.75 2.78 -0.36% -0.36% 0% 8515 0.0237 43.66 2.79 0% 0 0% 0 0% 0 0% 0%
20230331 2.75 2.81 2.75 2.79 -0.71% 0% 0% 6992 0.0194 35.51 2.79 0% 0 0% 0 0% 0 0% 0%
20230330 2.88 2.88 2.77 2.81 -1.4% 0.72% 0% 12008 0.0335 61.41 2.79 0% 0 0% 0 0% 0 0% 0%
20230329 2.8 2.89 2.76 2.85 1.79% -0.35% 0% 26515 0.0759 142.91 2.86 0% 0 0% 0 0% 0 0% 0%
20230328 2.86 2.86 2.75 2.8 -2.44% 0.36% 0% 15818 0.0441 92.44 2.79 0% 0 0% 0 0% 0 0% 0%
20230327 2.88 2.97 2.82 2.87 1.06% -1.03% 0% 37613 0.1089 238.77 2.9 0% 0 0% 0 0% 0 0% 0%
20230324 2.77 2.93 2.73 2.84 3.27% -0.7% 0% 39420 0.1126 315.6 2.86 0% 0 0% 0 0% 0 0% 0%
20230323 2.75 2.76 2.71 2.75 0% 0% 0% 10720 0.0294 30.76 2.75 0% 0 0% 0 0% 0 0% 0%
20230322 2.72 2.77 2.72 2.75 0% 0% 0% 7226 0.0198 75.37 2.75 0% 0 0% 0 0% 0 0% 0%
20230321 2.69 2.75 2.65 2.75 2.23% 1.85% 0% 7801 0.021 81.73 2.7 0% 0 0% 0 0% 0 0% 0%
20230320 2.68 2.72 2.65 2.69 1.13% 0% 0% 7872 0.0211 82.13 2.69 0% 0 0% 0 0% 0 0% 0%
20230317 2.64 2.68 2.64 2.66 0% 0% 0% 5813 0.0154 59.02 2.66 0% 0 0% 0 0% 0 0% 0%
20230316 2.63 2.68 2.62 2.66 0% 0.76% 0% 3995 0.0105 37.39 2.64 0% 0 0% 0 0% 0 0% 0%
20230315 2.65 2.7 2.62 2.66 0.38% 0% 0% 8059 0.0214 54.45 2.66 0% 0 0% 0 0% 0 0% 0%
20230314 2.66 2.68 2.62 2.65 -0.75% 0% 0% 9207 0.0243 60.67 2.65 0% 0 0% 0 0% 0 0% 0%
20230313 2.66 2.69 2.65 2.67 -0.37% 0% 0% 4409 0.0117 28.34 2.67 0% 0 0% 0 0% 0 0% 0%
20230310 2.7 2.71 2.67 2.68 -0.37% 0% 0% 8465 0.0227 50.64 2.68 0% 0 0% 0 0% 0 0% 0%
20230309 2.7 2.71 2.67 2.69 -1.1% 0% 0% 8250 0.0221 52.34 2.69 0% 0 0% 0 0% 0 0% 0%
20230308 2.71 2.72 2.68 2.72 0% 0.74% 0% 6907 0.0186 43.68 2.7 0% 0 0% 0 0% 0 0% 0%
20230307 2.73 2.73 2.68 2.72 0% 0.74% 0% 7545 0.0204 45.81 2.7 0% 0 0% 0 0% 0 0% 0%
20230306 2.75 2.78 2.7 2.72 -1.81% -0.37% 0% 10559 0.0288 57.69 2.73 0% 0 0% 0 0% 0 0% 0%
20230303 2.83 2.83 2.76 2.77 -2.46% -0.72% 0% 13309 0.0371 74.17 2.79 0% 0 0% 0 0% 0 0% 0%
20230302 2.73 2.98 2.72 2.84 4.03% -1.05% 0% 42543 0.1222 252.52 2.87 0% 0 0% 0 0% 0 0% 0%
20230301 2.68 2.73 2.68 2.73 0.74% 0.74% 0% 7238 0.0196 47.96 2.71 0% 0 0% 0 0% 0 0% 0%
20230228 2.61 2.71 2.61 2.71 0% 1.12% 0% 8375 0.0224 52.31 2.68 0% 0 0% 0 0% 0 0% 0%
20230227 2.8 2.8 2.69 2.71 -2.87% -0.37% 0% 16645 0.0452 104.12 2.72 0% 0 0% 0 0% 0 0% 0%
20230224 2.79 2.8 2.77 2.79 -0.36% 0% 0% 3116 0.0086 18.67 2.79 0% 0 0% 0 0% 0 0% 0%
20230223 2.81 2.82 2.77 2.8 -0.71% 0.36% 0% 10176 0.0283 57.69 2.79 0% 0 0% 0 0% 0 0% 0%
20230222 2.85 2.86 2.81 2.82 -1.4% 0% 0% 11336 0.032 57.18 2.82 0% 0 0% 0 0% 0 0% 0%
20230221 2.9 2.92 2.84 2.86 -2.05% -0.35% 0% 26512 0.0759 131.68 2.87 0% 0 0% 0 0% 0 0% 0%
20230220 2.9 2.95 2.89 2.92 1.04% 0% 0% 8535 0.0248 45.47 2.92 0% 0 0% 0 0% 0 0% 0%
20230217 2.9 2.93 2.88 2.89 -0.34% 0% 0% 7308 0.0211 32.71 2.89 0% 0 0% 0 0% 0 0% 0%
20230216 2.97 2.99 2.89 2.9 -1.69% -1.02% 0% 17664 0.0517 74.2 2.93 0% 0 0% 0 0% 0 0% 0%
20230215 2.92 2.96 2.9 2.95 1.37% 0.34% 0% 16420 0.0483 63.98 2.94 0% 0 0% 0 0% 0 0% 0%
20230214 2.92 2.99 2.88 2.91 -0.68% 0% 0% 13679 0.0397 43.44 2.91 0% 0 0% 0 0% 0 0% 0%
20230213 2.84 2.94 2.84 2.93 2.45% 1.03% 0% 22544 0.0653 59.12 2.9 0% 0 0% 0 0% 0 0% 0%
20230210 2.88 2.89 2.86 2.86 -0.69% -0.35% 0% 9119 0.0261 24.04 2.87 0% 0 0% 0 0% 0 0% 0%
20230209 2.93 2.93 2.84 2.88 -1.37% 0.35% 0% 29418 0.0844 75.49 2.87 0% 0 0% 0 0% 0 0% 0%
20230208 2.95 2.96 2.9 2.92 -0.34% -0.34% 0% 15768 0.0462 44.27 2.93 0% 0 0% 0 0% 0 0% 0%
20230207 2.95 2.97 2.93 2.93 0% -0.34% 0% 13383 0.0393 39.15 2.94 0% 0 0% 0 0% 0 0% 0%
20230206 3.06 3.06 2.93 2.93 -4.56% -1.68% 0% 39975 0.1191 122.92 2.98 0% 0 0% 0 0% 0 0% 0%
20230203 3.08 3.17 3.04 3.07 0.33% -0.32% 0% 20605 0.0635 74.11 3.08 0% 0 0% 0 0% 0 0% 0%
20230202 3.04 3.12 3.01 3.06 -0.97% 0% 0% 26451 0.0809 98.48 3.06 0% 0 0% 0 0% 0 0% 0%
20230201 3.09 3.18 3.02 3.09 0% 0% 0% 56130 0.1735 236.81 3.09 0% 0 0% 0 0% 0 0% 0%
20230131 2.82 3.09 2.79 3.09 9.57% 3.69% 0% 76248 0.2269 415.67 2.98 0% 0 0% 0 0% 0 0% 0%
20230130 2.82 2.86 2.77 2.82 1.44% 0% 0% 18993 0.0535 157.33 2.82 0% 0 0% 0 0% 0 0% 0%
20230120 2.7 2.84 2.69 2.78 3.73% -0.36% 0% 24149 0.0674 225.03 2.79 0% 0 0% 0 0% 0 0% 0%
20230119 2.67 2.7 2.64 2.68 0% 0.37% 0% 7996 0.0213 24.73 2.67 0% 0 0% 0 0% 0 0% 0%
20230118 2.67 2.68 2.63 2.68 0.75% 0.75% 0% 4732 0.0125 45.57 2.66 0% 0 0% 0 0% 0 0% 0%
20230117 2.67 2.67 2.64 2.66 0.38% 0% 0% 4259 0.0113 40.77 2.66 0% 0 0% 0 0% 0 0% 0%
20230116 2.66 2.67 2.62 2.65 -0.38% 0% 0% 6074 0.016 54.1 2.65 0% 0 0% 0 0% 0 0% 0%
20230113 2.64 2.67 2.62 2.66 -0.37% 0.76% 0% 14650 0.0386 131.03 2.64 0% 0 0% 0 0% 0 0% 0%
20230112 2.67 2.69 2.64 2.67 -1.11% 0.38% 0% 8366 0.0222 81.2 2.66 0% 0 0% 0 0% 0 0% 0%
20230111 2.72 2.72 2.67 2.7 -0.37% 0.37% 0% 7340 0.0197 76.34 2.69 0% 0 0% 0 0% 0 0% 0%
20230110 2.73 2.74 2.68 2.71 -0.73% 0.37% 0% 9512 0.0256 98.81 2.7 0% 0 0% 0 0% 0 0% 0%
20230109 2.72 2.74 2.71 2.73 -0.36% 0.37% 0% 5072 0.0138 55.85 2.72 0% 0 0% 0 0% 0 0% 0%
20230106 2.74 2.75 2.71 2.74 0.37% 0.74% 0% 3647 0.0099 39.27 2.72 0% 0 0% 0 0% 0 0% 0%
20230105 2.71 2.73 2.7 2.73 0% 0.74% 0% 17523 0.0474 175.26 2.71 0% 0 0% 0 0% 0 0% 0%
20230104 2.73 2.77 2.73 2.73 -0.73% -0.36% 0% 5895 0.0161 64.25 2.74 0% 0 0% 0 0% 0 0% 0%
20230103 2.77 2.77 2.7 2.75 1.1% 1.1% 0% 7406 0.0201 75.42 2.72 0% 0 0% 0 0% 0 0% 0%
20221230 2.77 2.77 2.7 2.72 0.74% 0.37% 0% 3908 0.0106 14.22 2.71 0% 0 0% 0 0% 0 0% 0%
20221229 2.7 2.73 2.7 2.7 -0.74% -0.37% 0% 4093 0.011 39.33 2.71 0% 0 0% 0 0% 0 0% 0%
20221228 2.72 2.74 2.7 2.72 -0.37% 0% 0% 2912 0.0079 27.75 2.72 0% 0 0% 0 0% 0 0% 0%
20221227 2.71 2.76 2.71 2.73 -0.73% 0% 0% 5301 0.0144 47.42 2.73 0% 0 0% 0 0% 0 0% 0%
20221226 2.7 2.78 2.7 2.75 0.36% 0.36% 0% 6050 0.0165 46.31 2.74 0% 0 0% 0 0% 0 0% 0%
20221223 2.76 2.78 2.66 2.74 -0.72% 0.74% 0% 4589 0.0124 35.27 2.72 0% 0 0% 0 0% 0 0% 0%
20221222 2.77 2.79 2.75 2.76 -0.36% -0.36% 0% 7611 0.0211 59.52 2.77 0% 0 0% 0 0% 0 0% 0%
20221221 2.86 2.86 2.76 2.77 -2.12% -1.07% 0% 11745 0.0328 95.77 2.8 0% 0 0% 0 0% 0 0% 0%
20221220 2.82 2.89 2.81 2.83 -1.05% 0.35% 0% 10284 0.0289 82.79 2.82 0% 0 0% 0 0% 0 0% 0%
20221219 2.86 2.9 2.82 2.86 -1.04% 0.35% 0% 8926 0.0254 72.83 2.85 0% 0 0% 0 0% 0 0% 0%
20221216 2.87 2.89 2.84 2.89 0% 0.7% 0% 5704 0.0163 48.96 2.87 0% 0 0% 0 0% 0 0% 0%
20221215 2.89 2.9 2.83 2.89 -0.34% 0% 0% 5949 0.0171 47.6 2.89 0% 0 0% 0 0% 0 0% 0%
20221214 2.95 2.95 2.86 2.9 -1.36% -0.34% 0% 9556 0.0278 23.22 2.91 0% 0 0% 0 0% 0 0% 0%
20221213 2.99 2.99 2.91 2.94 -1.34% -0.34% 0% 24175 0.0712 175.69 2.95 0% 0 0% 0 0% 0 0% 0%
20221212 2.98 3.03 2.98 2.98 -0.67% -0.33% 0% 2866 0.0085 22.52 2.99 0% 0 0% 0 0% 0 0% 0%
20221209 3 3.01 2.98 3 0% 0% 0% 6161 0.0184 45.75 3 0% 0 0% 0 0% 0 0% 0%
20221208 2.98 3 2.98 3 -0.33% 0.33% 0% 3354 0.01 23.05 2.99 0% 0 0% 0 0% 0 0% 0%
20221207 3 3.02 2.99 3.01 0% 0.33% 0% 6020 0.018 40.79 3 0% 0 0% 0 0% 0 0% 0%
20221206 3.05 3.05 3 3.01 -0.99% 0% 0% 6901 0.0207 46.31 3.01 0% 0 0% 0 0% 0 0% 0%
20221205 3.04 3.04 3 3.04 0.33% 0.66% 0% 4034 0.0121 26.43 3.02 0% 0 0% 0 0% 0 0% 0%
20221202 3.01 3.07 3.01 3.03 1% -0.33% 0% 6715 0.0204 37.05 3.04 0% 0 0% 0 0% 0 0% 0%
20221201 3.05 3.05 2.99 3 -0.99% -0.66% 0% 8569 0.0258 47.04 3.02 0% 0 0% 0 0% 0 0% 0%
20221130 3 3.04 3 3.03 -0.33% 0.66% 0% 4651 0.014 26.41 3.01 0% 0 0% 0 0% 0 0% 0%
20221129 3.06 3.06 2.98 3.04 1.67% 0.66% 0% 5149 0.0155 28.43 3.02 0% 0 0% 0 0% 0 0% 0%
20221128 3.04 3.04 2.94 2.99 -1.64% 0.34% 0% 8485 0.0252 45.29 2.98 0% 0 0% 0 0% 0 0% 0%
20221125 3.08 3.1 3.02 3.04 -1.94% 0% 0% 13171 0.0399 66.64 3.04 0% 0 0% 0 0% 0 0% 0%
20221124 3.09 3.14 3.08 3.1 0.32% 0% 0% 4575 0.0141 19.92 3.1 0% 0 0% 0 0% 0 0% 0%
20221123 3.14 3.14 3.05 3.09 -1.9% 0% 0% 10952 0.0338 39.85 3.09 0% 0 0% 0 0% 0 0% 0%
20221122 3.24 3.24 3.13 3.15 -2.48% -0.63% 0% 11752 0.0372 39.83 3.17 0% 0 0% 0 0% 0 0% 0%
20221121 3.22 3.32 3.2 3.23 3.19% -0.92% 0% 32016 0.1042 98.85 3.26 0% 0 0% 0 0% 0 0% 0%
20221118 3.16 3.17 3.12 3.13 -0.32% -0.32% 0% 12130 0.0381 32.52 3.14 0% 0 0% 0 0% 0 0% 0%
20221117 3.15 3.16 3.11 3.14 0% 0.32% 0% 8255 0.0258 21.8 3.13 0% 0 0% 0 0% 0 0% 0%
20221116 3.19 3.19 3.12 3.14 -1.26% 0% 0% 17896 0.0562 44.17 3.14 0% 0 0% 0 0% 0 0% 0%
20221115 3.2 3.2 3.1 3.18 1.27% 0.95% 0% 15843 0.0499 35.03 3.15 0% 0 0% 0 0% 0 0% 0%
20221114 3.18 3.23 3.12 3.14 0.32% -0.63% 0% 20207 0.0639 46.06 3.16 0% 0 0% 0 0% 0 0% 0%
20221111 3.34 3.35 3.1 3.13 -3.99% -3.1% 0% 46690 0.1506 113.07 3.23 0% 0 0% 0 0% 0 0% 0%
20221110 3.2 3.3 3.17 3.26 3.82% 0.31% 0% 46044 0.1495 125.83 3.25 0% 0 0% 0 0% 0 0% 0%
20221109 3.21 3.3 3.09 3.14 -1.88% -0.95% 0% 40983 0.1298 123.43 3.17 0% 0 0% 0 0% 0 0% 0%
20221108 3.22 3.39 3.18 3.2 0% -2.14% 0% 48146 0.1576 168.05 3.27 0% 0 0% 0 0% 0 0% 0%
20221107 2.96 3.28 2.96 3.2 7.38% 1.59% 0% 65999 0.208 260.84 3.15 0% 0 0% 0 0% 0 0% 0%
20221104 2.97 3 2.92 2.98 0.34% 0.68% 0% 16137 0.0478 81.4 2.96 0% 0 0% 0 0% 0 0% 0%
20221103 2.95 3.05 2.91 2.97 -3.26% 0.34% 0% 37722 0.1115 200.34 2.96 0% 0 0% 0 0% 0 0% 0%
20221102 3.12 3.43 3.06 3.07 5.86% -4.36% 0% 67153 0.2154 446.08 3.21 0% 0 0% 0 0% 0 0% 0%
20221101 2.91 2.91 2.86 2.9 1.05% 0.69% 0% 7014 0.0202 67.76 2.88 0% 0 0% 0 0% 0 0% 0%
20221031 2.8 2.9 2.77 2.87 2.5% 0% 0% 7708 0.022 70.02 2.87 0% 0 0% 0 0% 0 0% 0%
20221028 2.87 2.88 2.77 2.8 -2.44% -0.71% 0% 7218 0.0203 62.68 2.82 0% 0 0% 0 0% 0 0% 0%
20221027 2.93 2.93 2.85 2.87 -1.37% 0% 0% 10343 0.0297 86.14 2.87 0% 0 0% 0 0% 0 0% 0%
20221026 2.87 2.92 2.87 2.91 1.39% 0.69% 0% 6806 0.0196 57.92 2.89 0% 0 0% 0 0% 0 0% 0%
20221025 2.92 2.92 2.86 2.87 -1.03% -0.35% 0% 8854 0.0254 76.22 2.88 0% 0 0% 0 0% 0 0% 0%
20221024 2.95 2.95 2.89 2.9 -1.36% -0.68% 0% 7561 0.022 67.46 2.92 0% 0 0% 0 0% 0 0% 0%
20221021 2.94 2.96 2.91 2.94 -0.68% 0.34% 0% 5597 0.0163 48.66 2.93 0% 0 0% 0 0% 0 0% 0%
20221020 2.94 2.97 2.91 2.96 0.34% 0% 0% 5715 0.0169 52.01 2.96 0% 0 0% 0 0% 0 0% 0%
20221019 2.97 3 2.94 2.95 -1.99% -0.34% 0% 11714 0.0346 110.62 2.96 0% 0 0% 0 0% 0 0% 0%
20221018 3.02 3.03 2.97 3.01 -0.99% 0.33% 0% 12010 0.036 120.59 3 0% 0 0% 0 0% 0 0% 0%
20221017 3.05 3.07 3 3.04 -0.33% 0.33% 0% 9619 0.0291 104 3.03 0% 0 0% 0 0% 0 0% 0%
20220720 3.58 3.61 3.56 3.6 0.56% 0.28% 0% 7162 0.0256 68.41 3.59 0% 0 0% 0 0% 0 0% 0%
20220719 3.62 3.62 3.53 3.58 0% 0.56% 0% 9014 0.032 83.95 3.56 0% 0 0% 0 0% 0 0% 0%
20220718 3.64 3.64 3.55 3.58 -0.28% 0% 0% 7698 0.0275 69.41 3.58 0% 0 0% 0 0% 0 0% 0%
20220715 3.65 3.73 3.59 3.59 -2.45% -1.1% 0% 10309 0.0374 88.32 3.63 0% 0 0% 0 0% 0 0% 0%
20220714 3.69 3.74 3.63 3.68 -1.08% 0% 0% 11478 0.0422 93.56 3.68 0% 0 0% 0 0% 0 0% 0%
20220713 3.78 3.84 3.72 3.72 -1.59% -0.27% 0% 9437 0.0352 66.31 3.73 0% 0 0% 0 0% 0 0% 0%
20220712 3.9 3.94 3.76 3.78 -3.57% -1.31% 0% 11483 0.0439 63.7 3.83 0% 0 0% 0 0% 0 0% 0%
20220711 3.98 4.02 3.88 3.92 -1.51% -0.51% 0% 8047 0.0317 41.12 3.94 0% 0 0% 0 0% 0 0% 0%
20220708 4.03 4.03 3.97 3.98 0% 0% 0% 4653 0.0185 23.51 3.98 0% 0 0% 0 0% 0 0% 0%
20220707 3.98 4.05 3.94 3.98 0.76% -0.25% 0% 8394 0.0335 42.05 3.99 0% 0 0% 0 0% 0 0% 0%
20220706 5.24 5.32 5.14 5.18 -2.08% -0.96% 0% 5913 0.0309 38.75 5.23 0% 0 0% 0 0% 0 0% 0%
20220705 5.33 5.38 5.26 5.29 1.34% -0.19% 0% 7447 0.0395 48.63 5.3 0% 0 0% 0 0% 0 0% 0%
20220704 5.32 5.33 5.22 5.22 -1.51% -0.76% 0% 7618 0.04 50.14 5.26 0% 0 0% 0 0% 0 0% 0%
20220701 5.4 5.5 5.25 5.3 -1.85% -0.75% 0% 11508 0.0614 79.6 5.34 0% 0 0% 0 0% 0 0% 0%
20220630 5.26 5.57 5.2 5.4 1.69% 0.37% 0% 19792 0.1064 140.77 5.38 0% 0 0% 0 0% 0 0% 0%
20220629 5.3 5.65 5.27 5.31 0.19% -3.1% 0% 33310 0.1824 257.88 5.48 0% 0 0% 0 0% 0 0% 0%
20220628 5.02 5.37 5.02 5.3 4.74% 0.76% 0% 22175 0.1165 215.33 5.26 0% 0 0% 0 0% 0 0% 0%
20220627 5.06 5.17 5.05 5.06 1.2% -0.59% 0% 8612 0.0438 94.56 5.09 0% 0 0% 0 0% 0 0% 0%
20220624 5.06 5.06 4.98 5 -0.2% -0.2% 0% 6336 0.0317 69.25 5.01 0% 0 0% 0 0% 0 0% 0%
20220623 5.04 5.04 4.99 5.01 -0.6% 0.2% 0% 6313 0.0315 70.34 5 0% 0 0% 0 0% 0 0% 0%
20220622 5.05 5.06 5.01 5.04 0% 0.2% 0% 9052 0.0455 101.83 5.03 0% 0 0% 0 0% 0 0% 0%
20220621 5.07 5.08 5.01 5.04 -0.2% 0.2% 0% 6009 0.0302 69.49 5.03 0% 0 0% 0 0% 0 0% 0%
20220620 5.05 5.09 5.02 5.05 0% 0% 0% 5946 0.03 67.86 5.05 0% 0 0% 0 0% 0 0% 0%
20220617 5.07 5.17 4.98 5.05 -1.56% -0.2% 0% 9452 0.0478 95.35 5.06 0% 0 0% 0 0% 0 0% 0%
20220616 4.99 5.28 4.92 5.13 2.81% -0.58% 0% 13009 0.0671 136.55 5.16 0% 0 0% 0 0% 0 0% 0%
20220615 4.98 5.04 4.92 4.99 0% -0.2% 0% 4050 0.0202 44.4 5 0% 0 0% 0 0% 0 0% 0%
20220614 4.99 5.01 4.9 4.99 -0.99% 0.81% 0% 7059 0.0349 76.7 4.95 0% 0 0% 0 0% 0 0% 0%
20220613 5.04 5.11 5 5.04 -1.37% 0% 0% 7635 0.0384 91.3 5.04 0% 0 0% 0 0% 0 0% 0%
20220610 5.05 5.12 5.02 5.11 0.79% 0.99% 0% 4005 0.0202 50.11 5.06 0% 0 0% 0 0% 0 0% 0%
20220609 5.12 5.15 5.05 5.07 -1.74% -0.39% 0% 5555 0.0282 70.38 5.09 0% 0 0% 0 0% 0 0% 0%
20220608 5.26 5.28 5.1 5.16 -0.77% 0% 0% 6158 0.0317 77.04 5.16 0% 0 0% 0 0% 0 0% 0%
20220607 5.28 5.35 5.18 5.2 -1.52% -0.57% 0% 6876 0.0359 79.79 5.23 0% 0 0% 0 0% 0 0% 0%
20220606 5.16 5.42 5.1 5.28 2.72% -0.19% 0% 13950 0.0737 148.45 5.29 0% 0 0% 0 0% 0 0% 0%
20220602 5.07 5.15 5.07 5.14 0.19% 0.59% 0% 7587 0.0387 84.98 5.11 0% 0 0% 0 0% 0 0% 0%
20220601 5.15 5.18 5.11 5.13 -0.97% -0.19% 0% 6663 0.0342 76.64 5.14 0% 0 0% 0 0% 0 0% 0%
20220531 5.24 5.24 5.11 5.18 0.78% 0.39% 0% 4499 0.0232 51.66 5.16 0% 0 0% 0 0% 0 0% 0%
20220530 5.19 5.2 5.12 5.14 -0.19% -0.39% 0% 2753 0.0142 28.78 5.16 0% 0 0% 0 0% 0 0% 0%
20220527 5.25 5.25 5.12 5.15 -0.96% -0.19% 0% 4493 0.0231 39.89 5.16 0% 0 0% 0 0% 0 0% 0%
20220526 5.15 5.21 5.13 5.2 0.19% 0.39% 0% 3940 0.0203 25.77 5.18 0% 0 0% 0 0% 0 0% 0%
20220525 5.09 5.22 5.06 5.19 2.57% 0.97% 0% 8386 0.0431 53.14 5.14 0% 0 0% 0 0% 0 0% 0%
20220524 5.34 5.34 5.06 5.06 -5.42% -2.69% 0% 13404 0.0696 82.27 5.2 0% 0 0% 0 0% 0 0% 0%
20220523 5.2 5.53 5.2 5.35 3.08% -0.74% 0% 15609 0.0841 103.18 5.39 0% 0 0% 0 0% 0 0% 0%
20220520 5.18 5.32 5.12 5.19 1.37% 0% 0% 8934 0.0464 60.14 5.19 0% 0 0% 0 0% 0 0% 0%
20220519 5.09 5.17 5.05 5.12 -0.97% 0.39% 0% 5434 0.0277 35.51 5.1 0% 0 0% 0 0% 0 0% 0%
20220518 5.16 5.23 5.1 5.17 1.17% 0% 0% 7235 0.0374 45.41 5.17 0% 0 0% 0 0% 0 0% 0%
20220517 5.33 5.33 5.06 5.11 -3.4% -0.78% 0% 11991 0.0617 72.54 5.15 0% 0 0% 0 0% 0 0% 0%
20220516 5.35 5.4 5.19 5.29 -1.49% -0.19% 0% 18346 0.0971 118.17 5.3 0% 0 0% 0 0% 0 0% 0%
20220513 4.92 5.4 4.85 5.37 10.49% 3.27% 0% 44113 0.2292 285 5.2 0% 0 0% 0 0% 0 0% 0%
20220512 4.87 4.93 4.84 4.86 -0.21% 0% 0% 7774 0.0377 60.9 4.86 0% 0 0% 0 0% 0 0% 0%
20220511 4.87 5.01 4.86 4.87 0.62% -1.42% 0% 13358 0.066 98.86 4.94 0% 0 0% 0 0% 0 0% 0%
20220510 4.76 4.87 4.74 4.84 0.21% 0.21% 0% 7756 0.0374 59.39 4.83 0% 0 0% 0 0% 0 0% 0%
20220509 4.8 4.9 4.75 4.83 0.42% 0.21% 0% 7429 0.0358 54.84 4.82 0% 0 0% 0 0% 0 0% 0%
20220506 4.78 4.88 4.71 4.81 -1.03% 0.63% 0% 9306 0.0445 64.12 4.78 0% 0 0% 0 0% 0 0% 0%
20220505 4.71 4.88 4.71 4.86 1.67% 1.25% 0% 11171 0.0536 77.72 4.8 0% 0 0% 0 0% 0 0% 0%
20220429 4.64 4.78 4.59 4.78 5.05% 1.49% 0% 13361 0.0629 96.45 4.71 0% 0 0% 0 0% 0 0% 0%
20220428 4.74 4.74 4.53 4.55 -2.78% -0.66% 0% 8076 0.037 56.54 4.58 0% 0 0% 0 0% 0 0% 0%
20220427 4.55 4.77 4.37 4.68 3.08% 2.18% 0% 16184 0.0741 109.78 4.58 0% 0 0% 0 0% 0 0% 0%
20220426 4.83 4.92 4.52 4.54 -5.42% -4.02% 0% 8596 0.0406 62.13 4.73 0% 0 0% 0 0% 0 0% 0%
20220425 4.95 5.04 4.78 4.8 -5.51% -2.44% 0% 16260 0.0799 124.02 4.92 0% 0 0% 0 0% 0 0% 0%
20220422 5.06 5.21 5.02 5.08 -0.78% -0.97% 0% 7454 0.0382 62.32 5.13 0% 0 0% 0 0% 0 0% 0%
20220421 5.35 5.36 5.08 5.12 -4.12% -1.54% 0% 11008 0.0572 89.17 5.2 0% 0 0% 0 0% 0 0% 0%
20220420 5.45 5.58 5.33 5.34 0.95% -2.2% 0% 14935 0.0816 121.81 5.46 0% 0 0% 0 0% 0 0% 0%
20220419 5.47 5.47 5 5.29 -2.76% -0.56% 0% 9466 0.0503 66.57 5.32 0% 0 0% 0 0% 0 0% 0%
20220418 5.32 5.45 5.32 5.44 0.37% 0.93% 0% 7088 0.0382 44.77 5.39 0% 0 0% 0 0% 0 0% 0%
20220415 5.48 5.57 5.35 5.42 -2.17% 0.37% 0% 11251 0.0607 66.8 5.4 0% 0 0% 0 0% 0 0% 0%
20220414 5.52 5.66 5.52 5.54 0.36% -0.72% 0% 8522 0.0475 50.78 5.58 0% 0 0% 0 0% 0 0% 0%
20220413 5.69 5.7 5.48 5.52 -2.82% -0.54% 0% 10374 0.0575 58.75 5.55 0% 0 0% 0 0% 0 0% 0%
20220412 5.56 5.79 5.55 5.68 2.34% 0.53% 0% 6496 0.0366 35.84 5.65 0% 0 0% 0 0% 0 0% 0%
20220411 5.83 5.87 5.5 5.55 -3.31% -1.6% 0% 9186 0.0518 45 5.64 0% 0 0% 0 0% 0 0% 0%
20220408 5.96 5.96 5.74 5.74 -2.21% -0.69% 0% 10992 0.0635 51.65 5.78 0% 0 0% 0 0% 0 0% 0%
20220407 5.93 6.04 5.86 5.87 -3.14% -0.68% 0% 13170 0.0778 61.35 5.91 0% 0 0% 0 0% 0 0% 0%
20220401 5.9 6.3 5.83 6.19 3.86% 0.65% 0% 25842 0.1589 119.33 6.15 0% 0 0% 0 0% 0 0% 0%
20220331 5.96 6.1 5.8 5.96 -0.67% 0.85% 0% 22955 0.1357 99.74 5.91 0% 0 0% 0 0% 0 0% 0%
20220330 5.96 6.07 5.95 6 0.67% 0% 0% 13882 0.0832 52.76 6 0% 0 0% 0 0% 0 0% 0%
20220329 6.16 6.17 5.93 5.96 -2.13% -1.32% 0% 13417 0.081 49.69 6.04 0% 0 0% 0 0% 0 0% 0%
20220328 6.17 6.18 6.03 6.09 0.16% 0% 0% 14711 0.0895 51.28 6.09 0% 0 0% 0 0% 0 0% 0%
20220325 6.07 6.38 6.06 6.08 0.33% -1.3% 0% 13194 0.0812 45.43 6.16 0% 0 0% 0 0% 0 0% 0%
20220324 6.31 6.37 6.05 6.06 -4.27% -0.98% 0% 20917 0.128 71.63 6.12 0% 0 0% 0 0% 0 0% 0%
20220323 6.31 6.52 6.3 6.33 -2.16% -0.94% 0% 15925 0.1017 56.78 6.39 0% 0 0% 0 0% 0 0% 0%
20220322 6.61 6.67 6.38 6.47 -1.22% -0.77% 0% 15777 0.1028 55.78 6.52 0% 0 0% 0 0% 0 0% 0%
20220321 6.69 6.8 6.48 6.55 -1.36% -0.91% 0% 21353 0.1411 72.81 6.61 0% 0 0% 0 0% 0 0% 0%
20220318 6.52 6.85 6.4 6.64 2.63% 0.15% 0% 28023 0.1856 86.67 6.63 0% 0 0% 0 0% 0 0% 0%
20220317 6.13 6.85 6.11 6.47 6.94% -1.22% 0% 51730 0.3388 153.96 6.55 0% 0 0% 0 0% 0 0% 0%
20220316 5.87 6.05 5.72 6.05 4.67% 2.37% 0% 21568 0.1275 65.26 5.91 0% 0 0% 0 0% 0 0% 0%
20220315 6.38 6.38 5.71 5.78 -9.12% -3.51% 0% 31797 0.1903 97.01 5.99 0% 0 0% 0 0% 0 0% 0%
20220311 6.7 6.76 6.4 6.75 0.3% 2.43% 0% 21097 0.139 71.94 6.59 0% 0 0% 0 0% 0 0% 0%
20220310 6.84 6.84 6.68 6.73 1.97% -0.44% 0% 13838 0.0935 47.16 6.76 0% 0 0% 0 0% 0 0% 0%
20220309 6.89 6.89 6.3 6.6 -2.8% 0.15% 0% 24635 0.1622 68.85 6.59 0% 0 0% 0 0% 0 0% 0%
20220308 6.96 7.08 6.71 6.79 -3.96% -0.73% 0% 25728 0.176 71.86 6.84 0% 0 0% 0 0% 0 0% 0%
20220307 7.4 7.56 6.98 7.07 -4.72% -2.08% 0% 26110 0.1885 74.71 7.22 0% 0 0% 0 0% 0 0% 0%
20220304 7.17 7.6 7.03 7.42 3.63% 0.27% 0% 46827 0.3463 130.81 7.4 0% 0 0% 0 0% 0 0% 0%
20220303 7 7.22 6.95 7.16 3.62% 0.14% 0% 30030 0.2146 88.03 7.15 0% 0 0% 0 0% 0 0% 0%
20220302 6.84 6.98 6.73 6.91 0.73% 0.44% 0% 16416 0.1128 41.38 6.88 0% 0 0% 0 0% 0 0% 0%
20220301 6.8 7.04 6.7 6.86 2.39% -0.44% 0% 21217 0.1461 52.13 6.89 0% 0 0% 0 0% 0 0% 0%
20220228 6.92 7.01 6.68 6.7 -2.9% -0.89% 0% 24569 0.166 58.36 6.76 0% 0 0% 0 0% 0 0% 0%
20220225 7.17 7.19 6.86 6.9 -1.85% -1% 0% 25973 0.1809 62.26 6.97 0% 0 0% 0 0% 0 0% 0%
20220224 7.5 7.5 6.78 7.03 -7.26% -1.13% 0% 61204 0.4348 138 7.11 0% 0 0% 0 0% 0 0% 0%
20220223 7.7 7.73 7.37 7.58 -1.43% 1.2% 0% 33006 0.2473 80.4 7.49 0% 0 0% 0 0% 0 0% 0%
20220222 7.69 8 7.45 7.69 -3.39% 0.52% 0% 30463 0.2328 70.31 7.65 0% 0 0% 0 0% 0 0% 0%
20220221 7.61 8.27 7.61 7.96 5.29% -0.13% 0% 37761 0.3009 89.79 7.97 0% 0 0% 0 0% 0 0% 0%
20220218 7.51 7.73 7.51 7.56 -0.53% -0.79% 0% 16165 0.1231 37.36 7.62 0% 0 0% 0 0% 0 0% 0%
20220217 8.09 8.16 7.38 7.6 -6.17% -2.19% 0% 56374 0.4382 127 7.77 0% 0 0% 0 0% 0 0% 0%
20220216 8.29 8.3 8.02 8.1 0% -0.37% 0% 22835 0.1856 59.37 8.13 0% 0 0% 0 0% 0 0% 0%
20220215 8.23 8.35 8.07 8.1 -1.22% -0.86% 0% 22321 0.1823 54.63 8.17 0% 0 0% 0 0% 0 0% 0%
20220214 7.99 8.28 7.86 8.2 0.49% 1.36% 0% 28159 0.2278 65.53 8.09 0% 0 0% 0 0% 0 0% 0%
20220211 8.78 8.78 8.05 8.16 -7.27% -1.33% 0% 50151 0.4149 117.25 8.27 0% 0 0% 0 0% 0 0% 0%
20220210 9.25 9.25 8.78 8.8 -4.45% -1.12% 0% 43589 0.3879 112.74 8.9 0% 0 0% 0 0% 0 0% 0%
20220209 8.74 9.33 8.67 9.21 5.26% 0.77% 0% 53426 0.4884 134.1 9.14 0% 0 0% 0 0% 0 0% 0%
20211203 6.4 6.48 6.13 6.2 -3.58% -0.48% 0% 36513 0.2274 61.26 6.23 0% 0 0% 0 0% 0 0% 0%
20211202 6.42 6.63 6.36 6.43 -0.16% -0.92% 0% 23819 0.1546 39.04 6.49 0% 0 0% 0 0% 0 0% 0%
20211201 6.47 6.5 6.2 6.44 -0.46% 0.78% 0% 37051 0.2366 59.48 6.39 0% 0 0% 0 0% 0 0% 0%
20211130 6.4 6.79 6.4 6.47 1.09% -1.07% 0% 27825 0.182 60.79 6.54 0% 0 0% 0 0% 0 0% 0%
20211129 6.84 6.84 6.3 6.4 -7.25% -2.29% 0% 54937 0.3598 111.43 6.55 0% 0 0% 0 0% 0 0% 0%
20211126 7.26 7.26 6.87 6.9 -5.09% -1.15% 0% 40057 0.2796 89.14 6.98 0% 0 0% 0 0% 0 0% 0%
20211125 7.31 7.6 7.2 7.27 0.41% -1.22% 0% 31752 0.2337 71.91 7.36 0% 0 0% 0 0% 0 0% 0%
20211124 7.32 7.58 7.19 7.24 -2.29% -1.5% 0% 36201 0.266 71.77 7.35 0% 0 0% 0 0% 0 0% 0%
20211123 7.11 7.57 6.95 7.41 4.96% 1.65% 0% 65208 0.4753 100 7.29 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