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. 430198
    4. 返回上一页 刷新
股票代码（例：bj430198）       350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 4 4.03 3.99 4.03 0.75% 0.5% 0% 972 0.0038 82.1 4.01 0% 0 0% 0 0% 0 0% 0%
20230927 4.06 4.07 4 4 -0.74% -0.5% 0% 569 0.0022 51.47 4.02 0% 0 0% 0 0% 0 0% 0%
20230926 4.05 4.08 4.03 4.03 -1.23% -0.25% 0% 716 0.0028 61.42 4.04 0% 0 0% 0 0% 0 0% 0%
20230925 4.1 4.12 4.08 4.08 -1.21% -0.24% 0% 158 0.0006 13.49 4.09 0% 0 0% 0 0% 0 0% 0%
20230922 4.13 4.13 4.08 4.13 0.73% 3.25% 0% 21 0 0 4 0% 0 0% 0 0% 0 0% 0%
20230921 4.09 4.1 4.06 4.1 0.24% 0% 0% 113 0.0004 7.57 4.1 0% 0 0% 0 0% 0 0% 0%
20230920 4.12 4.14 4.09 4.09 -0.49% -0.73% 0% 283 0.0011 14.91 4.12 0% 0 0% 0 0% 0 0% 0%
20230919 4.14 4.14 4.11 4.11 -1.44% -0.48% 0% 188 0.0007 6.94 4.13 0% 0 0% 0 0% 0 0% 0%
20230918 4.11 4.17 4.11 4.17 0.97% 0.72% 0% 163 0.0006 4.69 4.14 0% 0 0% 0 0% 0 0% 0%
20230915 4.11 4.15 4.11 4.13 0.24% 0.49% 0% 138 0.0005 2.93 4.11 0% 0 0% 0 0% 0 0% 0%
20230914 4.13 4.13 4.1 4.12 0% -0.24% 0% 109 0.0004 2.07 4.13 0% 0 0% 0 0% 0 0% 0%
20230913 4.18 4.18 4.1 4.12 -0.72% 0% 0% 629 0.0025 12.59 4.12 0% 0 0% 0 0% 0 0% 0%
20230912 4.16 4.16 4.12 4.15 0.73% -0.24% 0% 433 0.0018 8.45 4.16 0% 0 0% 0 0% 0 0% 0%
20230911 4.12 4.15 4.11 4.12 0% -0.24% 0% 389 0.0016 7.32 4.13 0% 0 0% 0 0% 0 0% 0%
20230908 4.16 4.16 4.12 4.12 -0.72% -0.24% 0% 105 0.0004 1.83 4.13 0% 0 0% 0 0% 0 0% 0%
20230907 4.18 4.19 4.1 4.15 -0.95% 0% 0% 270 0.0011 5.14 4.15 0% 0 0% 0 0% 0 0% 0%
20230906 4.23 4.23 4.12 4.19 0% 0.72% 0% 925 0.0038 19.57 4.16 0% 0 0% 0 0% 0 0% 0%
20230905 4.28 4.28 4.18 4.19 -1.41% -0.24% 0% 637 0.0026 15.42 4.2 0% 0 0% 0 0% 0 0% 0%
20230904 4.18 4.34 4.18 4.25 3.66% -0.23% 0% 2195 0.0093 65.44 4.26 0% 0 0% 0 0% 0 0% 0%
20230901 4.06 4.1 4.03 4.1 0.24% 0.74% 0% 899 0.0036 37.26 4.07 0% 0 0% 0 0% 0 0% 0%
20230831 4.11 4.11 4.08 4.09 -0.49% 0% 0% 152 0.0006 8.25 4.09 0% 0 0% 0 0% 0 0% 0%
20230830 4.11 4.12 4.08 4.11 0% 0.49% 0% 213 0.0008 11.88 4.09 0% 0 0% 0 0% 0 0% 0%
20230829 4.11 4.16 4.07 4.11 0.74% 0.24% 0% 969 0.0039 143.52 4.1 0% 0 0% 0 0% 0 0% 0%
20230828 4.08 4.15 4.02 4.08 1.49% 0.25% 0% 465 0.0018 66.58 4.07 0% 0 0% 0 0% 0 0% 0%
20230825 4.12 4.12 4.02 4.02 -2.66% -0.5% 0% 623 0.0025 59.28 4.04 0% 0 0% 0 0% 0 0% 0%
20230824 4.13 4.16 4.05 4.13 -0.72% 0.24% 0% 636 0.0026 61.61 4.12 0% 0 0% 0 0% 0 0% 0%
20230823 4.15 4.16 4.13 4.16 -0.24% 0.24% 0% 279 0.0011 25.97 4.15 0% 0 0% 0 0% 0 0% 0%
20230822 4.16 4.19 4.14 4.17 -0.24% 0.24% 0% 329 0.0013 28.89 4.16 0% 0 0% 0 0% 0 0% 0%
20230821 4.18 4.2 4.17 4.18 -0.48% 0% 0% 216 0.0009 18.85 4.18 0% 0 0% 0 0% 0 0% 0%
20230818 4.19 4.21 4.18 4.2 -0.24% 0.24% 0% 168 0.0007 14.46 4.19 0% 0 0% 0 0% 0 0% 0%
20230817 4.16 4.21 4.16 4.21 0.96% 0.48% 0% 165 0.0006 11.41 4.19 0% 0 0% 0 0% 0 0% 0%
20230816 4.19 4.19 4.16 4.17 -0.24% -0.24% 0% 535 0.0022 38.64 4.18 0% 0 0% 0 0% 0 0% 0%
20230815 4.22 4.23 4.17 4.18 -1.42% -0.24% 0% 1165 0.0048 82.72 4.19 0% 0 0% 0 0% 0 0% 0%
20230814 4.27 4.27 4.21 4.24 -0.7% 0.24% 0% 633 0.0026 42.88 4.23 0% 0 0% 0 0% 0 0% 0%
20230811 4.26 4.29 4.26 4.27 0% 0% 0% 410 0.0017 25.79 4.27 0% 0 0% 0 0% 0 0% 0%
20230810 4.3 4.3 4.25 4.27 -0.23% -0.23% 0% 372 0.0015 35.43 4.28 0% 0 0% 0 0% 0 0% 0%
20230809 4.28 4.3 4.28 4.28 -0.23% -0.23% 0% 126 0.0005 11.54 4.29 0% 0 0% 0 0% 0 0% 0%
20230808 4.27 4.31 4.15 4.29 -0.23% 0.47% 0% 511 0.0021 28.66 4.27 0% 0 0% 0 0% 0 0% 0%
20230807 4.31 4.31 4.26 4.3 0.23% 0.47% 0% 362 0.0015 18.74 4.28 0% 0 0% 0 0% 0 0% 0%
20230804 4.32 4.35 4.26 4.29 0.47% -0.23% 0% 953 0.004 50.31 4.3 0% 0 0% 0 0% 0 0% 0%
20230803 4.28 4.34 4.25 4.27 -0.7% -0.23% 0% 1239 0.0053 66.63 4.28 0% 0 0% 0 0% 0 0% 0%
20230802 4.36 4.36 4.27 4.3 -0.92% -0.23% 0% 408 0.0017 19.99 4.31 0% 0 0% 0 0% 0 0% 0%
20230801 4.4 4.4 4.25 4.34 -1.36% 0.7% 0% 1810 0.0077 72.27 4.31 0% 0 0% 0 0% 0 0% 0%
20230731 4.39 4.45 4.35 4.4 0.23% -0.23% 0% 1655 0.0073 49.95 4.41 0% 0 0% 0 0% 0 0% 0%
20230728 4.25 4.46 4.25 4.39 2.09% 0.46% 0% 1547 0.0067 48.76 4.37 0% 0 0% 0 0% 0 0% 0%
20230727 4.3 4.32 4.27 4.3 0% 0% 0% 643 0.0027 20.14 4.3 0% 0 0% 0 0% 0 0% 0%
20230726 4.27 4.3 4.27 4.3 0.47% 0.47% 0% 529 0.0022 16.88 4.28 0% 0 0% 0 0% 0 0% 0%
20230725 4.3 4.3 4.28 4.28 0.23% -0.23% 0% 258 0.0011 8.55 4.29 0% 0 0% 0 0% 0 0% 0%
20230724 4.26 4.27 4.26 4.27 0% 0.71% 0% 41 0.0001 0.82 4.24 0% 0 0% 0 0% 0 0% 0%
20230721 4.23 4.28 4.23 4.27 0% -0.23% 0% 89 0.0003 2.45 4.28 0% 0 0% 0 0% 0 0% 0%
20230720 4.3 4.3 4.27 4.27 -0.7% -0.7% 0% 145 0.0006 5.06 4.3 0% 0 0% 0 0% 0 0% 0%
20230719 4.31 4.31 4.28 4.3 0% 0.94% 0% 88 0.0003 2.7 4.26 0% 0 0% 0 0% 0 0% 0%
20230718 4.29 4.31 4.27 4.3 0.23% 0.47% 0% 209 0.0008 8.92 4.28 0% 0 0% 0 0% 0 0% 0%
20230717 4.29 4.3 4.29 4.29 0% -0.23% 0% 191 0.0008 18.6 4.3 0% 0 0% 0 0% 0 0% 0%
20230714 4.29 4.3 4.25 4.29 0% 0.47% 0% 274 0.0011 24.95 4.27 0% 0 0% 0 0% 0 0% 0%
20230713 4.29 4.29 4.26 4.29 0.23% 0.23% 0% 202 0.0008 19.14 4.28 0% 0 0% 0 0% 0 0% 0%
20230712 4.29 4.29 4.24 4.28 0% 0.71% 0% 122 0.0005 18.6 4.25 0% 0 0% 0 0% 0 0% 0%
20230711 4.29 4.31 4.19 4.28 -0.23% 0.71% 0% 516 0.0021 51.42 4.25 0% 0 0% 0 0% 0 0% 0%
20230710 4.27 4.3 4.26 4.29 -0.46% 0.7% 0% 159 0.0006 23.3 4.26 0% 0 0% 0 0% 0 0% 0%
20230707 4.27 4.31 4.26 4.31 0.23% 0.94% 0% 115 0.0004 14.94 4.27 0% 0 0% 0 0% 0 0% 0%
20230706 4.37 4.37 4.22 4.3 -1.15% 0.47% 0% 887 0.0037 71.76 4.28 0% 0 0% 0 0% 0 0% 0%
20230705 4.32 4.37 4.28 4.35 -0.23% 0.46% 0% 470 0.002 61.14 4.33 0% 0 0% 0 0% 0 0% 0%
20230704 4.36 4.37 4.31 4.36 0.23% 0.23% 0% 158 0.0006 11.13 4.35 0% 0 0% 0 0% 0 0% 0%
20230703 4.36 4.37 4.31 4.35 0% 0.23% 0% 294 0.0012 21.77 4.34 0% 0 0% 0 0% 0 0% 0%
20230630 4.33 4.37 4.3 4.35 0% 0.23% 0% 269 0.0011 17.9 4.34 0% 0 0% 0 0% 0 0% 0%
20230629 4.27 4.35 4.26 4.35 0.46% 1.16% 0% 391 0.0016 22.81 4.3 0% 0 0% 0 0% 0 0% 0%
20230628 4.31 4.33 4.23 4.33 0% 1.17% 0% 314 0.0013 16.36 4.28 0% 0 0% 0 0% 0 0% 0%
20230627 4.26 4.33 4.25 4.33 1.17% 0.7% 0% 90 0.0003 3.44 4.3 0% 0 0% 0 0% 0 0% 0%
20230626 4.3 4.39 4.28 4.28 -1.15% -1.61% 0% 488 0.0021 18.96 4.35 0% 0 0% 0 0% 0 0% 0%
20230621 4.22 4.33 4.22 4.33 1.88% 1.64% 0% 1649 0.007 61.7 4.26 0% 0 0% 0 0% 0 0% 0%
20230620 4.26 4.26 4.21 4.25 -0.23% 0.24% 0% 240 0.001 8.77 4.24 0% 0 0% 0 0% 0 0% 0%
20230619 4.24 4.27 4.24 4.26 0% 0.24% 0% 313 0.0013 10.11 4.25 0% 0 0% 0 0% 0 0% 0%
20230616 4.25 4.29 4.21 4.26 -0.47% 0% 0% 382 0.0016 10.63 4.26 0% 0 0% 0 0% 0 0% 0%
20230615 4.24 4.28 4.24 4.28 0% 0.47% 0% 246 0.001 6.5 4.26 0% 0 0% 0 0% 0 0% 0%
20230614 4.3 4.3 4.25 4.28 -0.23% 0.47% 0% 250 0.001 6.38 4.26 0% 0 0% 0 0% 0 0% 0%
20230613 4.34 4.34 4.22 4.29 -0.46% 0% 0% 734 0.0031 20.41 4.29 0% 0 0% 0 0% 0 0% 0%
20230612 4.28 4.31 4.2 4.31 0% 1.65% 0% 1224 0.0051 35.24 4.24 0% 0 0% 0 0% 0 0% 0%
20230609 4.38 4.41 4.17 4.31 -1.6% 2.13% 0% 1917 0.008 57.62 4.22 0% 0 0% 0 0% 0 0% 0%
20230608 4.33 4.38 4.31 4.38 0.69% 1.15% 0% 245 0.001 8.36 4.33 0% 0 0% 0 0% 0 0% 0%
20230607 4.37 4.43 4.28 4.35 -1.14% 0.69% 0% 1736 0.0075 62.55 4.32 0% 0 0% 0 0% 0 0% 0%
20230606 4.49 4.5 4.37 4.4 -2% -0.23% 0% 1904 0.0083 71.63 4.41 0% 0 0% 0 0% 0 0% 0%
20230605 4.52 4.54 4.46 4.49 -1.32% 0.22% 0% 738 0.0033 32.35 4.48 0% 0 0% 0 0% 0 0% 0%
20230602 4.5 4.55 4.5 4.55 0% 0.66% 0% 464 0.002 23.34 4.52 0% 0 0% 0 0% 0 0% 0%
20230601 4.55 4.56 4.54 4.55 0.44% 0% 0% 1003 0.0045 121.06 4.55 0% 0 0% 0 0% 0 0% 0%
20230531 4.52 4.53 4.5 4.53 -0.66% 0% 0% 161 0.0007 19.09 4.53 0% 0 0% 0 0% 0 0% 0%
20230530 4.55 4.56 4.5 4.56 0% 0.88% 0% 358 0.0016 19.27 4.52 0% 0 0% 0 0% 0 0% 0%
20230529 4.56 4.58 4.53 4.56 -0.44% 0.22% 0% 371 0.0016 18.68 4.55 0% 0 0% 0 0% 0 0% 0%
20230526 4.53 4.58 4.51 4.58 1.1% 1.1% 0% 501 0.0022 24.32 4.53 0% 0 0% 0 0% 0 0% 0%
20230525 4.58 4.61 4.52 4.53 -1.74% -0.44% 0% 731 0.0033 36.67 4.55 0% 0 0% 0 0% 0 0% 0%
20230524 4.63 4.64 4.54 4.61 -1.28% 0.66% 0% 898 0.0041 37.53 4.58 0% 0 0% 0 0% 0 0% 0%
20230523 4.58 4.72 4.57 4.67 1.08% 0.43% 0% 402 0.0018 15.24 4.65 0% 0 0% 0 0% 0 0% 0%
20230522 4.64 4.67 4.57 4.62 -1.7% 0% 0% 1267 0.0058 47.19 4.62 0% 0 0% 0 0% 0 0% 0%
20230519 4.67 4.7 4.66 4.7 0% 0.64% 0% 315 0.0014 11.77 4.67 0% 0 0% 0 0% 0 0% 0%
20230518 4.67 4.72 4.65 4.7 -0.42% 0.21% 0% 709 0.0033 27.35 4.69 0% 0 0% 0 0% 0 0% 0%
20230517 4.68 4.73 4.66 4.72 0.21% 0.64% 0% 626 0.0029 24.5 4.69 0% 0 0% 0 0% 0 0% 0%
20230516 4.73 4.75 4.65 4.71 0.43% 0.43% 0% 796 0.0037 30.97 4.69 0% 0 0% 0 0% 0 0% 0%
20230515 4.68 4.76 4.68 4.69 -1.05% -0.21% 0% 1424 0.0066 57.79 4.7 0% 0 0% 0 0% 0 0% 0%
20230510 4.63 4.64 4.57 4.64 0% 0.65% 0% 273 0.0012 23.95 4.61 0% 0 0% 0 0% 0 0% 0%
20230509 4.62 4.76 4.58 4.64 1.31% -1.07% 0% 2145 0.01 86.95 4.69 0% 0 0% 0 0% 0 0% 0%
20230508 4.51 4.61 4.51 4.58 1.55% 0% 0% 1617 0.0073 79.15 4.58 0% 0 0% 0 0% 0 0% 0%
20230505 4.53 4.53 4.46 4.51 -0.44% 0% 0% 1229 0.0055 68.32 4.51 0% 0 0% 0 0% 0 0% 0%
20230504 4.5 4.54 4.48 4.53 -0.22% 0.67% 0% 410 0.0018 24.55 4.5 0% 0 0% 0 0% 0 0% 0%
20230428 4.51 4.57 4.46 4.54 -0.22% 1.11% 0% 1353 0.006 81.02 4.49 0% 0 0% 0 0% 0 0% 0%
20230427 4.59 4.6 4.48 4.55 -0.66% 0.89% 0% 668 0.003 44.05 4.51 0% 0 0% 0 0% 0 0% 0%
20230426 4.53 4.58 4.52 4.58 0.22% 0.44% 0% 151 0.0006 8.59 4.56 0% 0 0% 0 0% 0 0% 0%
20230425 4.56 4.57 4.45 4.57 -0.22% 0.88% 0% 240 0.001 15.13 4.53 0% 0 0% 0 0% 0 0% 0%
20230424 4.55 4.6 4.53 4.58 -0.22% 0.44% 0% 480 0.0021 31.17 4.56 0% 0 0% 0 0% 0 0% 0%
20230421 4.58 4.63 4.53 4.59 -0.86% 0% 0% 835 0.0038 56.81 4.59 0% 0 0% 0 0% 0 0% 0%
20230420 4.6 4.64 4.57 4.63 -0.22% 0.65% 0% 219 0.001 14.83 4.6 0% 0 0% 0 0% 0 0% 0%
20230419 4.62 4.65 4.62 4.64 0.22% 0.22% 0% 284 0.0013 16.22 4.63 0% 0 0% 0 0% 0 0% 0%
20230418 4.65 4.71 4.63 4.63 -1.28% -0.22% 0% 224 0.001 12.62 4.64 0% 0 0% 0 0% 0 0% 0%
20230417 4.63 4.69 4.62 4.69 0.64% 1.08% 0% 334 0.0015 18.59 4.64 0% 0 0% 0 0% 0 0% 0%
20230414 4.71 4.73 4.63 4.66 -0.85% -0.85% 0% 585 0.0027 35.78 4.7 0% 0 0% 0 0% 0 0% 0%
20230413 4.64 4.93 4.64 4.7 2.17% -1.88% 0% 1120 0.0053 71.15 4.79 0% 0 0% 0 0% 0 0% 0%
20230412 4.6 4.62 4.59 4.6 -0.22% 0.22% 0% 187 0.0008 10.92 4.59 0% 0 0% 0 0% 0 0% 0%
20230411 4.63 4.63 4.57 4.61 -0.22% 0.44% 0% 500 0.0022 30.37 4.59 0% 0 0% 0 0% 0 0% 0%
20230410 4.59 4.62 4.57 4.62 0.22% 0.43% 0% 357 0.0016 21.69 4.6 0% 0 0% 0 0% 0 0% 0%
20230407 4.61 4.61 4.58 4.61 0.22% 0.22% 0% 578 0.0026 34.9 4.6 0% 0 0% 0 0% 0 0% 0%
20230406 4.62 4.63 4.58 4.6 -0.86% -0.22% 0% 1151 0.0053 79.53 4.61 0% 0 0% 0 0% 0 0% 0%
20230404 4.59 4.69 4.59 4.64 -0.22% 0.65% 0% 237 0.001 19.28 4.61 0% 0 0% 0 0% 0 0% 0%
20230403 4.65 4.65 4.58 4.65 0.22% 0.87% 0% 438 0.002 39.35 4.61 0% 0 0% 0 0% 0 0% 0%
20230331 4.66 4.69 4.63 4.64 0.65% -0.43% 0% 261 0.0012 24.89 4.66 0% 0 0% 0 0% 0 0% 0%
20230330 4.63 4.71 4.61 4.61 -1.71% -1.07% 0% 683 0.0031 58.04 4.66 0% 0 0% 0 0% 0 0% 0%
20230329 4.75 4.76 4.69 4.69 0% -0.64% 0% 769 0.0036 69.74 4.72 0% 0 0% 0 0% 0 0% 0%
20230328 4.74 4.74 4.63 4.69 0.21% 0.43% 0% 215 0.001 20.16 4.67 0% 0 0% 0 0% 0 0% 0%
20230327 4.7 4.74 4.68 4.68 -1.06% -0.85% 0% 593 0.0028 55.67 4.72 0% 0 0% 0 0% 0 0% 0%
20230324 4.66 4.75 4.63 4.73 1.5% 0.85% 0% 511 0.0023 46.85 4.69 0% 0 0% 0 0% 0 0% 0%
20230323 4.63 4.69 4.63 4.66 -0.43% 0% 0% 97 0.0004 13.88 4.66 0% 0 0% 0 0% 0 0% 0%
20230322 4.69 4.7 4.64 4.68 0.21% 0.43% 0% 192 0.0008 18.17 4.66 0% 0 0% 0 0% 0 0% 0%
20230321 4.66 4.67 4.61 4.67 1.3% 0.43% 0% 255 0.0011 24.86 4.65 0% 0 0% 0 0% 0 0% 0%
20230320 4.65 4.68 4.6 4.61 -1.71% -0.65% 0% 427 0.0019 41.55 4.64 0% 0 0% 0 0% 0 0% 0%
20230317 4.72 4.72 4.6 4.69 0% 1.08% 0% 1154 0.0053 108.56 4.64 0% 0 0% 0 0% 0 0% 0%
20230316 4.69 4.72 4.67 4.69 -0.64% 0% 0% 445 0.002 41.53 4.69 0% 0 0% 0 0% 0 0% 0%
20230315 4.73 4.73 4.69 4.72 0.64% 0% 0% 590 0.0027 51.37 4.72 0% 0 0% 0 0% 0 0% 0%
20230314 4.71 4.74 4.68 4.69 -1.05% -0.42% 0% 237 0.0011 20.38 4.71 0% 0 0% 0 0% 0 0% 0%
20230313 4.68 4.76 4.68 4.74 0.85% 0% 0% 892 0.0042 71.08 4.74 0% 0 0% 0 0% 0 0% 0%
20230310 4.68 4.72 4.66 4.7 -0.42% 0.21% 0% 490 0.0022 31.08 4.69 0% 0 0% 0 0% 0 0% 0%
20230309 4.68 4.72 4.67 4.72 0.43% 0.64% 0% 166 0.0007 9.87 4.69 0% 0 0% 0 0% 0 0% 0%
20230308 4.67 4.73 4.67 4.7 0.43% -0.42% 0% 290 0.0013 17.59 4.72 0% 0 0% 0 0% 0 0% 0%
20230307 4.71 4.72 4.68 4.68 -0.85% -0.43% 0% 461 0.0021 27.64 4.7 0% 0 0% 0 0% 0 0% 0%
20230306 4.74 4.75 4.7 4.72 0% -0.21% 0% 137 0.0006 7.35 4.73 0% 0 0% 0 0% 0 0% 0%
20230303 4.71 4.75 4.7 4.72 0% 0.21% 0% 466 0.0021 23.25 4.71 0% 0 0% 0 0% 0 0% 0%
20230302 4.77 4.77 4.7 4.72 -0.21% 0% 0% 639 0.003 32.1 4.72 0% 0 0% 0 0% 0 0% 0%
20230301 4.75 4.78 4.7 4.73 -0.42% 0.21% 0% 494 0.0023 20.51 4.72 0% 0 0% 0 0% 0 0% 0%
20230228 4.73 4.75 4.73 4.75 0.64% 0.21% 0% 516 0.0024 20.3 4.74 0% 0 0% 0 0% 0 0% 0%
20230227 4.83 4.83 4.68 4.72 -2.88% -0.42% 0% 2655 0.0125 102.22 4.74 0% 0 0% 0 0% 0 0% 0%
20230224 4.85 4.88 4.85 4.86 -0.61% 0% 0% 254 0.0012 10.42 4.86 0% 0 0% 0 0% 0 0% 0%
20230223 4.86 4.91 4.84 4.89 0% 0.2% 0% 458 0.0022 18.46 4.88 0% 0 0% 0 0% 0 0% 0%
20230222 4.87 4.92 4.87 4.89 -0.2% 0% 0% 334 0.0016 12.69 4.89 0% 0 0% 0 0% 0 0% 0%
20230221 4.95 4.95 4.88 4.9 -0.81% -0.2% 0% 1148 0.0056 44.07 4.91 0% 0 0% 0 0% 0 0% 0%
20230220 4.93 4.94 4.86 4.94 0.61% 0.61% 0% 1608 0.0079 63.49 4.91 0% 0 0% 0 0% 0 0% 0%
20230217 4.92 4.92 4.86 4.91 1.66% 0.2% 0% 420 0.002 16.94 4.9 0% 0 0% 0 0% 0 0% 0%
20230216 4.92 4.93 4.81 4.83 -1.23% -1.23% 0% 678 0.0033 27.79 4.89 0% 0 0% 0 0% 0 0% 0%
20230215 4.88 4.91 4.88 4.89 -0.2% 0% 0% 282 0.0013 12.12 4.89 0% 0 0% 0 0% 0 0% 0%
20230214 4.92 4.92 4.88 4.9 0.41% 0% 0% 1250 0.0061 46.62 4.9 0% 0 0% 0 0% 0 0% 0%
20230213 4.89 4.94 4.87 4.88 -0.2% -0.61% 0% 1098 0.0053 32.03 4.91 0% 0 0% 0 0% 0 0% 0%
20230210 4.87 4.89 4.84 4.89 0.41% 0.62% 0% 581 0.0028 16.27 4.86 0% 0 0% 0 0% 0 0% 0%
20230209 4.84 4.9 4.82 4.87 -0.2% 0.41% 0% 1293 0.0062 36.19 4.85 0% 0 0% 0 0% 0 0% 0%
20230208 4.91 4.91 4.82 4.88 -0.81% 0.62% 0% 849 0.0041 24.93 4.85 0% 0 0% 0 0% 0 0% 0%
20230207 4.93 4.93 4.86 4.92 0.61% 0.82% 0% 686 0.0033 20.57 4.88 0% 0 0% 0 0% 0 0% 0%
20230206 4.95 4.95 4.89 4.89 -0.61% -0.41% 0% 727 0.0035 22.57 4.91 0% 0 0% 0 0% 0 0% 0%
20230203 4.92 4.98 4.89 4.92 0.2% 0% 0% 1670 0.0082 54.54 4.92 0% 0 0% 0 0% 0 0% 0%
20230202 4.92 4.95 4.88 4.91 -0.81% 0% 0% 981 0.0048 33.99 4.91 0% 0 0% 0 0% 0 0% 0%
20230201 4.97 4.98 4.87 4.95 0% 0.41% 0% 3017 0.0148 110 4.93 0% 0 0% 0 0% 0 0% 0%
20230131 4.79 4.99 4.75 4.95 3.34% 0.81% 0% 5664 0.0277 276.15 4.91 0% 0 0% 0 0% 0 0% 0%
20230130 4.8 4.8 4.72 4.79 0.21% 1.05% 0% 2703 0.0128 228.53 4.74 0% 0 0% 0 0% 0 0% 0%
20230120 4.75 4.78 4.67 4.78 0.84% 0.42% 0% 763 0.0036 83.23 4.76 0% 0 0% 0 0% 0 0% 0%
20230119 4.78 4.78 4.73 4.74 -0.21% -0.21% 0% 654 0.0031 108.03 4.75 0% 0 0% 0 0% 0 0% 0%
20230118 4.77 4.77 4.75 4.75 0.64% 0% 0% 178 0.0008 17.3 4.75 0% 0 0% 0 0% 0 0% 0%
20230117 4.7 4.75 4.7 4.72 0.21% -0.42% 0% 65 0.0003 5.69 4.74 0% 0 0% 0 0% 0 0% 0%
20230116 4.68 4.77 4.68 4.71 -0.21% 0% 0% 267 0.0012 22.86 4.71 0% 0 0% 0 0% 0 0% 0%
20230113 4.71 4.74 4.66 4.72 0.21% 0.85% 0% 131 0.0006 11.48 4.68 0% 0 0% 0 0% 0 0% 0%
20230112 4.65 4.72 4.65 4.71 1.29% 0.21% 0% 1800 0.0084 161.59 4.7 0% 0 0% 0 0% 0 0% 0%
20230111 4.65 4.66 4.62 4.65 -0.21% -0.21% 0% 157 0.0007 15.45 4.66 0% 0 0% 0 0% 0 0% 0%
20230110 4.65 4.66 4.63 4.66 -0.21% 0.43% 0% 77 0.0003 6.31 4.64 0% 0 0% 0 0% 0 0% 0%
20230109 4.64 4.7 4.63 4.67 -0.21% 0.65% 0% 690 0.0032 62.36 4.64 0% 0 0% 0 0% 0 0% 0%
20230106 4.62 4.7 4.6 4.68 -0.21% 0.86% 0% 722 0.0033 59.13 4.64 0% 0 0% 0 0% 0 0% 0%
20230105 4.69 4.71 4.64 4.69 0% 0.21% 0% 555 0.0025 46.24 4.68 0% 0 0% 0 0% 0 0% 0%
20230104 4.61 4.72 4.61 4.69 0.21% -0.42% 0% 691 0.0032 62.76 4.71 0% 0 0% 0 0% 0 0% 0%
20230103 4.59 4.68 4.59 4.68 -0.21% 0.43% 0% 192 0.0008 16.35 4.66 0% 0 0% 0 0% 0 0% 0%
20221230 4.63 4.73 4.61 4.69 -0.21% 1.74% 0% 142 0.0006 33.98 4.61 0% 0 0% 0 0% 0 0% 0%
20221229 4.65 4.7 4.61 4.7 1.08% 0.43% 0% 66 0.0003 5.37 4.68 0% 0 0% 0 0% 0 0% 0%
20221228 4.65 4.65 4.61 4.65 0.22% 0.22% 0% 96 0.0004 6.4 4.64 0% 0 0% 0 0% 0 0% 0%
20221227 4.64 4.7 4.63 4.64 -1.9% 0% 0% 225 0.001 13.01 4.64 0% 0 0% 0 0% 0 0% 0%
20221226 4.61 4.76 4.6 4.73 0.42% 1.94% 0% 540 0.0025 32.72 4.64 0% 0 0% 0 0% 0 0% 0%
20221223 4.62 4.74 4.62 4.71 -0.84% 0.43% 0% 130 0.0006 7.97 4.69 0% 0 0% 0 0% 0 0% 0%
20221222 4.66 4.75 4.65 4.75 0% 0.64% 0% 256 0.0012 15.51 4.72 0% 0 0% 0 0% 0 0% 0%
20221221 4.85 4.85 4.66 4.75 0.85% 1.28% 0% 123 0.0005 6.16 4.69 0% 0 0% 0 0% 0 0% 0%
20221220 4.69 4.75 4.65 4.71 0.21% 0.21% 0% 873 0.0041 44.16 4.7 0% 0 0% 0 0% 0 0% 0%
20221219 4.74 4.78 4.62 4.7 -1.88% -0.63% 0% 411 0.0019 19.82 4.73 0% 0 0% 0 0% 0 0% 0%
20221216 4.84 4.84 4.74 4.79 -1.24% 0.63% 0% 389 0.0018 16.84 4.76 0% 0 0% 0 0% 0 0% 0%
20221215 4.76 4.86 4.76 4.85 0.21% 0.41% 0% 70 0.0003 2.85 4.83 0% 0 0% 0 0% 0 0% 0%
20221214 4.8 4.84 4.8 4.84 0% 0.62% 0% 111 0.0005 20.77 4.81 0% 0 0% 0 0% 0 0% 0%
20221213 4.85 4.85 4.8 4.84 0.62% 0.62% 0% 191 0.0009 10.04 4.81 0% 0 0% 0 0% 0 0% 0%
20221212 4.82 4.85 4.8 4.81 -1.43% 0% 0% 472 0.0022 23 4.81 0% 0 0% 0 0% 0 0% 0%
20221209 4.85 4.89 4.81 4.88 -0.2% 0.83% 0% 350 0.0016 15.95 4.84 0% 0 0% 0 0% 0 0% 0%
20221208 4.83 4.89 4.83 4.89 0.2% 0.62% 0% 214 0.001 9.96 4.86 0% 0 0% 0 0% 0 0% 0%
20221207 4.9 4.9 4.86 4.88 -0.61% 0.41% 0% 299 0.0014 14 4.86 0% 0 0% 0 0% 0 0% 0%
20221206 4.92 4.92 4.86 4.91 0% 0.61% 0% 276 0.0013 12.55 4.88 0% 0 0% 0 0% 0 0% 0%
20221205 4.9 4.92 4.84 4.91 0.2% 0.41% 0% 859 0.0042 40.55 4.89 0% 0 0% 0 0% 0 0% 0%
20221202 4.88 4.9 4.87 4.9 0.41% 0.41% 0% 265 0.0012 12.06 4.88 0% 0 0% 0 0% 0 0% 0%
20221201 4.88 4.9 4.83 4.88 0.21% 0.41% 0% 221 0.001 9.94 4.86 0% 0 0% 0 0% 0 0% 0%
20221130 4.86 4.88 4.85 4.87 0% 0.21% 0% 111 0.0005 4.72 4.86 0% 0 0% 0 0% 0 0% 0%
20221129 4.77 4.92 4.77 4.87 0.21% -0.41% 0% 1009 0.0049 43.64 4.89 0% 0 0% 0 0% 0 0% 0%
20221128 4.82 4.86 4.82 4.86 -0.41% 0.62% 0% 340 0.0016 13.16 4.83 0% 0 0% 0 0% 0 0% 0%
20221125 4.86 4.91 4.82 4.88 -0.81% 0.62% 0% 764 0.0037 28.08 4.85 0% 0 0% 0 0% 0 0% 0%
20221124 4.88 4.93 4.87 4.92 -0.61% 0.82% 0% 339 0.0016 11.63 4.88 0% 0 0% 0 0% 0 0% 0%
20221123 4.88 4.95 4.85 4.95 0.61% 0.81% 0% 687 0.0033 21.61 4.91 0% 0 0% 0 0% 0 0% 0%
20221122 4.94 4.94 4.86 4.92 0.2% 0.2% 0% 464 0.0022 14.11 4.91 0% 0 0% 0 0% 0 0% 0%
20221121 4.9 4.98 4.89 4.91 0.82% -0.41% 0% 961 0.0047 28.03 4.93 0% 0 0% 0 0% 0 0% 0%
20221118 4.89 4.89 4.85 4.87 -0.41% 0.21% 0% 387 0.0018 9.29 4.86 0% 0 0% 0 0% 0 0% 0%
20221117 4.86 4.91 4.81 4.89 -0.41% 0.62% 0% 612 0.0029 12.59 4.86 0% 0 0% 0 0% 0 0% 0%
20221116 4.9 4.91 4.86 4.91 0% 0.41% 0% 198 0.0009 3.22 4.89 0% 0 0% 0 0% 0 0% 0%
20221115 4.86 4.93 4.86 4.91 0% 0.2% 0% 332 0.0016 5.18 4.9 0% 0 0% 0 0% 0 0% 0%
20221114 4.9 4.94 4.85 4.91 0% 0% 0% 290 0.0014 4.13 4.91 0% 0 0% 0 0% 0 0% 0%
20221111 4.94 4.94 4.9 4.91 0.2% -0.2% 0% 213 0.001 2.3 4.92 0% 0 0% 0 0% 0 0% 0%
20221110 4.93 4.94 4.87 4.9 0% 0.2% 0% 719 0.0035 5.08 4.89 0% 0 0% 0 0% 0 0% 0%
20221109 4.92 4.92 4.86 4.9 0% 0.41% 0% 273 0.0013 1.77 4.88 0% 0 0% 0 0% 0 0% 0%
20221108 4.93 4.93 4.85 4.9 -0.41% 0.62% 0% 381 0.0018 2.25 4.87 0% 0 0% 0 0% 0 0% 0%
20221107 4.93 4.93 4.85 4.92 0.41% 0.61% 0% 1027 0.005 5.67 4.89 0% 0 0% 0 0% 0 0% 0%
20221104 4.81 4.93 4.81 4.9 0.82% 0.2% 0% 971 0.0047 4.88 4.89 0% 0 0% 0 0% 0 0% 0%
20221103 4.78 4.86 4.78 4.86 -0.21% 0.83% 0% 369 0.0017 1.59 4.82 0% 0 0% 0 0% 0 0% 0%
20221102 4.85 4.89 4.84 4.87 0.41% 0.41% 0% 800 0.0038 3.2 4.85 0% 0 0% 0 0% 0 0% 0%
20221101 4.87 4.87 4.82 4.85 -0.41% 0.21% 0% 955 0.0046 3.17 4.84 0% 0 0% 0 0% 0 0% 0%
20221031 4.81 4.89 4.78 4.87 0% 1.25% 0% 894 0.0043 2.21 4.81 0% 0 0% 0 0% 0 0% 0%
20221028 4.9 4.9 4.8 4.87 -1.81% 0.21% 0% 364 0.0017 0.62 4.86 0% 0 0% 0 0% 0 0% 0%
20221027 4.92 4.99 4.92 4.96 -0.2% 0.4% 0% 326 0.0016 26.02 4.94 0% 0 0% 0 0% 0 0% 0%
20221026 4.96 4.98 4.91 4.97 0.2% 0.4% 0% 336 0.0016 26.26 4.95 0% 0 0% 0 0% 0 0% 0%
20221025 4.95 4.96 4.88 4.96 0% 0.81% 0% 310 0.0015 24.15 4.92 0% 0 0% 0 0% 0 0% 0%
20221024 4.93 5 4.86 4.96 -0.8% 1.02% 0% 746 0.0036 59.2 4.91 0% 0 0% 0 0% 0 0% 0%
20221021 4.95 5 4.95 5 0.2% 0.6% 0% 402 0.0019 31.2 4.97 0% 0 0% 0 0% 0 0% 0%
20221020 4.98 5.06 4.98 4.99 -0.8% -0.4% 0% 340 0.0017 28.48 5.01 0% 0 0% 0 0% 0 0% 0%
20221019 5.01 5.03 5.01 5.03 -0.79% 0.2% 0% 371 0.0018 27.57 5.02 0% 0 0% 0 0% 0 0% 0%
20221018 5.1 5.1 5 5.07 -0.59% 0.8% 0% 415 0.002 30.46 5.03 0% 0 0% 0 0% 0 0% 0%
20221017 5.02 5.15 5.01 5.1 2.41% 0.79% 0% 1479 0.0074 118.06 5.06 0% 0 0% 0 0% 0 0% 0%
20220720 5.36 5.38 5.34 5.35 0.19% -0.19% 0% 1353 0.0072 91.12 5.36 0% 0 0% 0 0% 0 0% 0%
20220719 5.37 5.38 5.28 5.34 0% 0.56% 0% 1174 0.0062 78.76 5.31 0% 0 0% 0 0% 0 0% 0%
20220718 5.38 5.4 5.3 5.34 -0.74% -0.37% 0% 1265 0.0067 86.77 5.36 0% 0 0% 0 0% 0 0% 0%
20220715 5.33 5.41 5.33 5.38 -0.37% 0.75% 0% 584 0.0031 39.47 5.34 0% 0 0% 0 0% 0 0% 0%
20220714 5.4 5.43 5.33 5.4 0% 0.75% 0% 703 0.0037 46.19 5.36 0% 0 0% 0 0% 0 0% 0%
20220713 5.39 5.43 5.39 5.4 0% -0.18% 0% 351 0.0018 19.36 5.41 0% 0 0% 0 0% 0 0% 0%
20220712 5.36 5.45 5.33 5.4 -0.55% 0.56% 0% 531 0.0028 23.97 5.37 0% 0 0% 0 0% 0 0% 0%
20220711 5.38 5.47 5.35 5.43 -0.37% 0.56% 0% 999 0.0053 36.86 5.4 0% 0 0% 0 0% 0 0% 0%
20220708 5.41 5.52 5.41 5.45 0% 0% 0% 414 0.0022 15.35 5.45 0% 0 0% 0 0% 0 0% 0%
20220707 5.45 5.48 5.44 5.45 0.37% 0% 0% 486 0.0026 17.68 5.45 0% 0 0% 0 0% 0 0% 0%
20220706 5.47 5.47 5.41 5.43 -1.27% 0.18% 0% 1153 0.0062 41.46 5.42 0% 0 0% 0 0% 0 0% 0%
20220705 5.47 5.56 5.42 5.5 -1.43% 0.36% 0% 601 0.0032 21.68 5.48 0% 0 0% 0 0% 0 0% 0%
20220704 5.47 5.69 5.41 5.58 -1.41% 2.01% 0% 973 0.0053 36.46 5.47 0% 0 0% 0 0% 0 0% 0%
20220701 5.74 5.74 5.66 5.66 -0.18% -0.18% 0% 340 0.0019 13.47 5.67 0% 0 0% 0 0% 0 0% 0%
20220630 5.6 5.76 5.58 5.67 0.35% -0.35% 0% 1512 0.0086 60.78 5.69 0% 0 0% 0 0% 0 0% 0%
20220629 5.64 5.73 5.55 5.65 0.18% -0.35% 0% 1743 0.0098 73.56 5.67 0% 0 0% 0 0% 0 0% 0%
20220628 5.52 5.64 5.44 5.64 3.3% 1.26% 0% 3881 0.0216 193.02 5.57 0% 0 0% 0 0% 0 0% 0%
20220627 5.38 5.5 5.36 5.46 1.49% 0.55% 0% 599 0.0032 37.51 5.43 0% 0 0% 0 0% 0 0% 0%
20220624 5.32 5.43 5.32 5.38 -0.37% 0.56% 0% 942 0.005 59.47 5.35 0% 0 0% 0 0% 0 0% 0%
20220623 5.46 5.46 5.35 5.4 -0.55% 0.37% 0% 934 0.005 60.03 5.38 0% 0 0% 0 0% 0 0% 0%
20220622 5.48 5.49 5.38 5.43 -0.18% 0.56% 0% 530 0.0028 33.86 5.4 0% 0 0% 0 0% 0 0% 0%
20220621 5.36 5.5 5.36 5.44 0.18% 0.74% 0% 458 0.0024 27.76 5.4 0% 0 0% 0 0% 0 0% 0%
20220620 5.49 5.49 5.4 5.43 -0.18% -0.37% 0% 678 0.0036 39.43 5.45 0% 0 0% 0 0% 0 0% 0%
20220617 5.4 5.49 5.4 5.44 -0.73% 0.18% 0% 728 0.0039 39.86 5.43 0% 0 0% 0 0% 0 0% 0%
20220616 5.43 5.54 5.38 5.48 0.37% 0.55% 0% 971 0.0052 53.92 5.45 0% 0 0% 0 0% 0 0% 0%
20220615 5.34 5.59 5.33 5.46 0.55% 0% 0% 935 0.0051 57.3 5.46 0% 0 0% 0 0% 0 0% 0%
20220614 5.49 5.49 5.35 5.43 0% 0.93% 0% 522 0.0028 31.42 5.38 0% 0 0% 0 0% 0 0% 0%
20220613 5.38 5.51 5.38 5.43 -1.09% -0.18% 0% 463 0.0025 27.27 5.44 0% 0 0% 0 0% 0 0% 0%
20220610 5.5 5.5 5.4 5.49 0% 0.55% 0% 956 0.0052 56.58 5.46 0% 0 0% 0 0% 0 0% 0%
20220609 5.5 5.56 5.42 5.49 -0.54% 0.73% 0% 830 0.0045 50.41 5.45 0% 0 0% 0 0% 0 0% 0%
20220608 5.53 5.62 5.52 5.52 -1.78% -0.36% 0% 1421 0.0078 89.1 5.54 0% 0 0% 0 0% 0 0% 0%
20220607 5.56 5.72 5.52 5.62 0.36% 0.54% 0% 1172 0.0065 72.31 5.59 0% 0 0% 0 0% 0 0% 0%
20220606 5.57 5.64 5.55 5.6 0.9% 0.54% 0% 763 0.0042 45.53 5.57 0% 0 0% 0 0% 0 0% 0%
20220602 5.5 5.57 5.37 5.55 0.91% 1.46% 0% 648 0.0035 39.84 5.47 0% 0 0% 0 0% 0 0% 0%
20220601 4.81 5.57 4.81 5.5 0% 0.73% 0% 269 0.0014 15.69 5.46 0% 0 0% 0 0% 0 0% 0%
20220531 5.52 5.53 5.38 5.5 0.18% 1.48% 0% 975 0.0052 54.1 5.42 0% 0 0% 0 0% 0 0% 0%
20220530 5.45 5.5 5.4 5.49 1.1% 0.37% 0% 1610 0.0088 84.26 5.47 0% 0 0% 0 0% 0 0% 0%
20220527 5.55 5.56 5.43 5.43 -0.73% -1.09% 0% 837 0.0045 39.75 5.49 0% 0 0% 0 0% 0 0% 0%
20220526 5.72 5.78 5.55 5.77 0.87% 1.41% 0% 507 0.0028 18.95 5.69 0% 0 0% 0 0% 0 0% 0%
20220525 5.6 5.76 5.6 5.72 0.35% 0.88% 0% 302 0.0017 10.86 5.67 0% 0 0% 0 0% 0 0% 0%
20220524 5.94 5.94 5.67 5.7 -2.9% -1.89% 0% 1097 0.0063 37.5 5.81 0% 0 0% 0 0% 0 0% 0%
20220523 5.83 5.94 5.82 5.87 1.03% 0.34% 0% 733 0.0042 25.21 5.85 0% 0 0% 0 0% 0 0% 0%
20220520 5.83 5.87 5.81 5.81 0.17% -0.51% 0% 674 0.0039 21.88 5.84 0% 0 0% 0 0% 0 0% 0%
20220519 5.74 5.81 5.68 5.8 1.05% 0.52% 0% 1006 0.0058 31.01 5.77 0% 0 0% 0 0% 0 0% 0%
20220518 5.76 5.92 5.74 5.74 -2.38% -0.69% 0% 1392 0.008 40.89 5.78 0% 0 0% 0 0% 0 0% 0%
20220517 5.67 5.88 5.64 5.88 2.8% 2.26% 0% 1596 0.0091 46.39 5.75 0% 0 0% 0 0% 0 0% 0%
20220516 5.79 5.79 5.63 5.72 -1.21% 0.53% 0% 1598 0.009 46.54 5.69 0% 0 0% 0 0% 0 0% 0%
20220513 5.64 5.83 5.52 5.79 3.95% 1.76% 0% 3200 0.0182 94.05 5.69 0% 0 0% 0 0% 0 0% 0%
20220512 5.63 5.63 5.48 5.57 1.27% 0% 0% 1659 0.0092 54.92 5.57 0% 0 0% 0 0% 0 0% 0%
20220511 5.36 5.54 5.35 5.5 1.85% 0.36% 0% 1778 0.0097 56.84 5.48 0% 0 0% 0 0% 0 0% 0%
20220510 5.45 5.57 5.25 5.4 0.37% 0.93% 0% 1509 0.008 49.39 5.35 0% 0 0% 0 0% 0 0% 0%
20220509 5.25 5.65 5.25 5.38 4.87% -2.18% 0% 3680 0.0202 126.9 5.5 0% 0 0% 0 0% 0 0% 0%
20220506 5.29 5.3 5.06 5.13 -3.02% 0.59% 0% 2332 0.0118 79.62 5.1 0% 0 0% 0 0% 0 0% 0%
20220505 5.13 5.3 5.1 5.29 3.12% 0.95% 0% 1937 0.0101 71.85 5.24 0% 0 0% 0 0% 0 0% 0%
20220429 5.02 5.18 4.93 5.13 3.01% 0.98% 0% 1144 0.0058 45.03 5.08 0% 0 0% 0 0% 0 0% 0%
20220428 5.13 5.15 4.9 4.98 -5.14% -1.78% 0% 1830 0.0092 71.07 5.07 0% 0 0% 0 0% 0 0% 0%
20220427 5.15 5.28 5.04 5.25 -1.13% 2.34% 0% 2130 0.0109 84.69 5.13 0% 0 0% 0 0% 0 0% 0%
20220426 5.45 5.49 5 5.31 -2.39% 1.72% 0% 2050 0.0107 81.71 5.22 0% 0 0% 0 0% 0 0% 0%
20220425 5.62 5.7 5.23 5.44 -4.56% -0.18% 0% 1389 0.0075 61.11 5.45 0% 0 0% 0 0% 0 0% 0%
20220422 5.87 5.87 5.58 5.7 -2.4% -0.52% 0% 838 0.0048 39.8 5.73 0% 0 0% 0 0% 0 0% 0%
20220421 6 6 5.8 5.84 -2.5% -0.34% 0% 498 0.0029 23.64 5.86 0% 0 0% 0 0% 0 0% 0%
20220420 6 6.01 5.92 5.99 -0.17% 0.5% 0% 855 0.0051 38.99 5.96 0% 0 0% 0 0% 0 0% 0%
20220419 6.04 6.09 5.9 6 -1.32% 0.67% 0% 774 0.0046 31.09 5.96 0% 0 0% 0 0% 0 0% 0%
20220418 6.05 6.13 5.92 6.08 0.5% 0.66% 0% 354 0.0021 13.33 6.04 0% 0 0% 0 0% 0 0% 0%
20220415 6.13 6.16 5.9 6.05 -2.1% -0.17% 0% 1038 0.0062 36.07 6.06 0% 0 0% 0 0% 0 0% 0%
20220414 6.18 6.22 6.17 6.18 -0.48% -0.16% 0% 1040 0.0064 37.12 6.19 0% 0 0% 0 0% 0 0% 0%
20220413 6.3 6.35 6.19 6.21 -2.2% -0.16% 0% 2468 0.0153 86.79 6.22 0% 0 0% 0 0% 0 0% 0%
20220412 6.38 6.39 6.26 6.35 0.63% 0.63% 0% 548 0.0034 20.15 6.31 0% 0 0% 0 0% 0 0% 0%
20220411 6.44 6.53 6.2 6.31 -3.52% -0.32% 0% 1350 0.0085 44.27 6.33 0% 0 0% 0 0% 0 0% 0%
20220408 6.58 6.58 6.49 6.54 -0.46% 0.31% 0% 620 0.004 20.25 6.52 0% 0 0% 0 0% 0 0% 0%
20220407 6.63 6.63 6.55 6.57 -0.76% 0.15% 0% 1250 0.0082 40.84 6.56 0% 0 0% 0 0% 0 0% 0%
20220401 6.54 6.61 6.49 6.59 0.92% 0.61% 0% 2098 0.0137 66.39 6.55 0% 0 0% 0 0% 0 0% 0%
20220331 6.5 6.58 6.44 6.53 -0.76% 0% 0% 682 0.0044 21.53 6.53 0% 0 0% 0 0% 0 0% 0%
20220330 6.58 6.62 6.41 6.58 -0.3% 0.77% 0% 1673 0.0109 43.14 6.53 0% 0 0% 0 0% 0 0% 0%
20220329 6.65 6.68 6.52 6.6 0% -0.15% 0% 635 0.0041 16.17 6.61 0% 0 0% 0 0% 0 0% 0%
20220328 6.59 6.61 6.33 6.6 -0.75% 1.23% 0% 912 0.0059 21.69 6.52 0% 0 0% 0 0% 0 0% 0%
20220325 6.69 6.69 6.53 6.65 0% 0.76% 0% 533 0.0035 12.53 6.6 0% 0 0% 0 0% 0 0% 0%
20220324 6.64 6.69 6.56 6.65 0.15% -0.45% 0% 2055 0.0137 48.19 6.68 0% 0 0% 0 0% 0 0% 0%
20220323 6.69 6.7 6.61 6.64 -0.9% -0.3% 0% 945 0.0062 20.82 6.66 0% 0 0% 0 0% 0 0% 0%
20220322 6.7 6.73 6.6 6.7 0% 0.3% 0% 519 0.0034 10.78 6.68 0% 0 0% 0 0% 0 0% 0%
20220321 6.71 6.79 6.61 6.7 -0.45% 0.3% 0% 1117 0.0074 21.39 6.68 0% 0 0% 0 0% 0 0% 0%
20220318 6.74 6.77 6.59 6.73 -0.3% 0.6% 0% 1317 0.0088 23.04 6.69 0% 0 0% 0 0% 0 0% 0%
20220317 6.44 6.99 6.41 6.75 5.3% 0.75% 0% 4651 0.0311 79.83 6.7 0% 0 0% 0 0% 0 0% 0%
20220316 6.38 6.48 6.06 6.41 2.56% 2.07% 0% 1041 0.0065 18.76 6.28 0% 0 0% 0 0% 0 0% 0%
20220315 6.51 6.6 6.22 6.25 -5.87% -2.65% 0% 1717 0.011 30.87 6.42 0% 0 0% 0 0% 0 0% 0%
20220311 6.75 6.79 6.4 6.78 0.3% 3.35% 0% 1381 0.009 18.21 6.56 0% 0 0% 0 0% 0 0% 0%
20220310 6.74 6.88 6.66 6.76 1.5% 0.15% 0% 1260 0.0085 17.1 6.75 0% 0 0% 0 0% 0 0% 0%
20220309 6.84 6.84 6.2 6.66 -0.89% 1.68% 0% 4096 0.0268 48.96 6.55 0% 0 0% 0 0% 0 0% 0%
20220308 7.04 7.04 6.71 6.72 -4.41% -1.61% 0% 2715 0.0185 34.25 6.83 0% 0 0% 0 0% 0 0% 0%
20220307 7.14 7.18 7 7.03 -1.68% -0.28% 0% 3486 0.0245 45.6 7.05 0% 0 0% 0 0% 0 0% 0%
20220304 7.27 7.27 7.11 7.15 -1.65% -0.28% 0% 3226 0.0231 43.17 7.17 0% 0 0% 0 0% 0 0% 0%
20220303 7.28 7.3 7.21 7.27 0.14% 0.28% 0% 1460 0.0105 21.14 7.25 0% 0 0% 0 0% 0 0% 0%
20220302 7.2 7.28 7.15 7.26 -0.14% 0.55% 0% 1783 0.0128 24.16 7.22 0% 0 0% 0 0% 0 0% 0%
20220301 7.28 7.29 7.22 7.27 -0.14% 0.28% 0% 2140 0.0155 28.61 7.25 0% 0 0% 0 0% 0 0% 0%
20220228 8.2 8.2 7.16 7.28 -11.65% -1.62% 0% 20533 0.1518 281.13 7.4 0% 0 0% 0 0% 0 0% 0%
20220225 8.21 8.28 8.21 8.24 0.98% 0% 0% 837 0.0068 16.6 8.24 0% 0 0% 0 0% 0 0% 0%
20220224 8.35 8.4 8.15 8.16 -2.28% -0.85% 0% 2623 0.0215 47.56 8.23 0% 0 0% 0 0% 0 0% 0%
20220223 8.31 8.4 8.23 8.35 1.46% 0.48% 0% 1238 0.0102 22.53 8.31 0% 0 0% 0 0% 0 0% 0%
20220222 8.36 8.36 8.21 8.23 -1.44% -0.6% 0% 1010 0.0083 17.41 8.28 0% 0 0% 0 0% 0 0% 0%
20220221 8.25 8.35 8.24 8.35 0.6% 0.48% 0% 1190 0.0098 19.22 8.31 0% 0 0% 0 0% 0 0% 0%
20220218 8.24 8.32 8.2 8.3 0.36% 0.36% 0% 698 0.0057 10.68 8.27 0% 0 0% 0 0% 0 0% 0%
20220217 8.33 8.41 8.22 8.27 -1.08% -0.12% 0% 1777 0.0147 25.16 8.28 0% 0 0% 0 0% 0 0% 0%
20220216 8.34 8.43 8.31 8.36 -0.48% 0.24% 0% 2064 0.0172 28.23 8.34 0% 0 0% 0 0% 0 0% 0%
20220215 8.4 8.47 8.29 8.4 0.36% 0.6% 0% 1148 0.0095 13.08 8.35 0% 0 0% 0 0% 0 0% 0%
20220214 8.55 8.68 8.31 8.37 -2.56% -0.48% 0% 1828 0.0153 18.56 8.41 0% 0 0% 0 0% 0 0% 0%
20220211 8.83 8.83 8.53 8.59 -2.72% -0.81% 0% 2872 0.0248 28.78 8.66 0% 0 0% 0 0% 0 0% 0%
20220210 8.92 8.92 8.79 8.83 -1.01% 0% 0% 3374 0.0297 32.32 8.83 0% 0 0% 0 0% 0 0% 0%
20220209 8.91 8.95 8.84 8.92 0.45% 0.22% 0% 1213 0.0107 10.47 8.9 0% 0 0% 0 0% 0 0% 0%
20211203 9.55 9.59 9.41 9.45 -0.74% -0.21% 0% 3955 0.0374 32.17 9.47 0% 0 0% 0 0% 0 0% 0%
20211202 9.46 9.68 9.45 9.52 0.11% -0.1% 0% 4120 0.0392 29.36 9.53 0% 0 0% 0 0% 0 0% 0%
20211201 9.46 9.56 9.4 9.51 0.42% 0.32% 0% 4285 0.0406 26.58 9.48 0% 0 0% 0 0% 0 0% 0%
20211130 9.79 9.79 9.47 9.47 -2.57% -1.25% 0% 7548 0.0723 46.29 9.59 0% 0 0% 0 0% 0 0% 0%
20211129 9.98 9.98 9.61 9.72 -2.8% 0.31% 0% 11653 0.1129 58.81 9.69 0% 0 0% 0 0% 0 0% 0%
20211126 10.19 10.2 9.97 10 -2.06% -0.3% 0% 9361 0.0939 41.39 10.03 0% 0 0% 0 0% 0 0% 0%
20211125 10.46 10.47 10.12 10.21 -1.35% -0.1% 0% 4529 0.0462 12.45 10.22 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