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. 430418
    4. 返回上一页 刷新
股票代码（例：bj430418）       350条   (进入股票专站) 股票成本分析
相关股票: 比亚迪  长城汽车  上汽集团  长安汽车  潍柴动力  广汽集团  福耀玻璃  拓普集团  赛力斯  华域汽车  星宇股份  一汽解放  赛轮轮胎  伯特利  玲珑轮胎  宇通客车  科博达  江淮汽车  福田汽车  北汽蓝谷  双环传动  爱玛科技  九号公司  中集车辆  均胜电子  新泉股份  森麒麟  春风动力  岱美股份  旭升集团  爱柯迪  中国汽研  中国重汽  威迈斯  万向钱潮  华阳集团  威孚高科  广汇汽车  众泰汽车  力帆科技  继峰股份  中鼎股份  银轮股份  
相关股吧: 002594股吧 601633股吧 600104股吧 000625股吧 000338股吧 601238股吧 600660股吧 601689股吧 601127股吧 600741股吧 601799股吧 000800股吧 601058股吧 603596股吧 601966股吧 600066股吧 603786股吧 600418股吧 600166股吧 600733股吧 002472股吧 603529股吧 689009股吧 301039股吧 600699股吧 603179股吧 002984股吧 603129股吧 603730股吧 603305股吧 600933股吧 601965股吧 000951股吧 688612股吧 000559股吧 002906股吧 000581股吧 600297股吧 000980股吧 601777股吧 603997股吧 000887股吧 002126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 16.9 16.9 16.32 16.5 -2.02% 0.06% 0% 3781 0.0623 54.03 16.49 0% 0 0% 0 0% 0 0% 0%
20230927 17.23 17.8 16.77 16.84 -2.6% -1.75% 0% 3757 0.0643 53.79 17.14 0% 0 0% 0 0% 0 0% 0%
20230926 17.67 17.99 16.91 17.29 -2.48% -0.52% 0% 4586 0.0796 66.84 17.38 0% 0 0% 0 0% 0 0% 0%
20230925 17.33 18.1 17.33 17.73 2.9% -0.78% 0% 9911 0.177 149.61 17.87 0% 0 0% 0 0% 0 0% 0%
20230922 16.27 17.58 16.08 17.23 5.58% 1.23% 0% 9171 0.1561 145.8 17.02 0% 0 0% 0 0% 0 0% 0%
20230921 17.02 17.31 16 16.32 -4.95% -2.04% 0% 7244 0.1207 120.14 16.66 0% 0 0% 0 0% 0 0% 0%
20230920 16.71 17.55 16.2 17.17 2.81% 0.29% 0% 8258 0.1413 143.93 17.12 0% 0 0% 0 0% 0 0% 0%
20230919 16.22 17.05 15.81 16.7 3.34% -0.3% 0% 8866 0.1485 155.62 16.75 0% 0 0% 0 0% 0 0% 0%
20230918 15.31 16.3 15.11 16.16 6.39% 2.54% 0% 7951 0.1253 115.22 15.76 0% 0 0% 0 0% 0 0% 0%
20230915 15.3 15.35 14.81 15.19 -0.07% 1.06% 0% 3218 0.0483 32.88 15.03 0% 0 0% 0 0% 0 0% 0%
20230914 14.89 16 14.84 15.2 2.98% -2.38% 0% 6947 0.1081 62.69 15.57 0% 0 0% 0 0% 0 0% 0%
20230913 15.22 15.35 14.68 14.76 -3.4% -1.34% 0% 3956 0.0591 32.3 14.96 0% 0 0% 0 0% 0 0% 0%
20230912 15.58 15.65 15.12 15.28 -2.18% -0.78% 0% 4677 0.072 37.62 15.4 0% 0 0% 0 0% 0 0% 0%
20230911 15.58 15.8 15.38 15.62 0.13% 0.64% 0% 4130 0.0641 30.86 15.52 0% 0 0% 0 0% 0 0% 0%
20230908 15.6 15.91 15.36 15.6 -0.26% -0.32% 0% 5760 0.0901 43 15.65 0% 0 0% 0 0% 0 0% 0%
20230907 16.3 16.4 15.55 15.64 -4.23% -1.26% 0% 6097 0.0965 46.31 15.84 0% 0 0% 0 0% 0 0% 0%
20230906 16.16 16.47 15.83 16.33 -0.43% 1.3% 0% 6917 0.1115 54.86 16.12 0% 0 0% 0 0% 0 0% 0%
20230905 17.55 17.7 16.06 16.4 -8.48% -2.26% 0% 16773 0.2813 143.56 16.78 0% 0 0% 0 0% 0 0% 0%
20230904 17.1 19.4 17.1 17.92 7.56% -1.75% 0% 27677 0.5049 282.77 18.24 0% 0 0% 0 0% 0 0% 0%
20230901 15.8 16.75 15.64 16.66 4.52% 1.46% 0% 18276 0.3 229.38 16.42 0% 0 0% 0 0% 0 0% 0%
20230831 15 16.1 14.65 15.94 6.55% 3.44% 0% 13767 0.2121 200.32 15.41 0% 0 0% 0 0% 0 0% 0%
20230830 15.65 15.65 14.88 14.96 -3.67% -0.99% 0% 8971 0.1355 142.38 15.11 0% 0 0% 0 0% 0 0% 0%
20230829 14.3 16.05 14.02 15.53 7.25% 1.17% 0% 15032 0.2306 260.05 15.35 0% 0 0% 0 0% 0 0% 0%
20230828 15.21 15.66 14.27 14.48 0.91% -3.08% 0% 5283 0.0789 112.65 14.94 0% 0 0% 0 0% 0 0% 0%
20230825 14.86 15.04 14 14.35 -3.04% -1.51% 0% 5300 0.0771 114.46 14.57 0% 0 0% 0 0% 0 0% 0%
20230824 14.57 15.1 14.22 14.8 1.23% 0.14% 0% 3046 0.045 71.76 14.78 0% 0 0% 0 0% 0 0% 0%
20230823 15 15.04 14.46 14.62 -3.11% -1.35% 0% 2572 0.0381 61.28 14.82 0% 0 0% 0 0% 0 0% 0%
20230822 15.5 15.88 14.97 15.09 1.89% -1.31% 0% 7178 0.1097 174.97 15.29 0% 0 0% 0 0% 0 0% 0%
20230821 14.81 15.13 14.52 14.81 -0.34% -0.13% 0% 2298 0.034 59.01 14.83 0% 0 0% 0 0% 0 0% 0%
20230818 15.23 15.37 14.72 14.86 -2.69% -0.2% 0% 3433 0.0511 77.55 14.89 0% 0 0% 0 0% 0 0% 0%
20230817 14.6 16.09 14.59 15.27 4.66% -0.97% 0% 6572 0.1013 135.17 15.42 0% 0 0% 0 0% 0 0% 0%
20230816 14.53 14.66 14.41 14.59 0% 0.41% 0% 3490 0.0507 69.79 14.53 0% 0 0% 0 0% 0 0% 0%
20230815 14.38 14.75 14.37 14.59 0.55% 0.27% 0% 3544 0.0515 62 14.55 0% 0 0% 0 0% 0 0% 0%
20230814 14.9 15.07 14.23 14.51 -3.14% 0.14% 0% 4950 0.0717 84.21 14.49 0% 0 0% 0 0% 0 0% 0%
20230811 15.36 15.57 14.89 14.98 -2.85% -0.86% 0% 1855 0.028 29.92 15.11 0% 0 0% 0 0% 0 0% 0%
20230810 15.39 15.65 15.28 15.42 -0.19% -0.06% 0% 2140 0.033 34.55 15.43 0% 0 0% 0 0% 0 0% 0%
20230809 15.7 15.7 15.2 15.45 -1.97% 0.46% 0% 2288 0.0351 35.4 15.38 0% 0 0% 0 0% 0 0% 0%
20230808 15.99 16.06 15.62 15.76 -1.87% -0.76% 0% 3315 0.0526 46.65 15.88 0% 0 0% 0 0% 0 0% 0%
20230807 16.51 16.66 15.66 16.06 -2.96% 0.63% 0% 6771 0.108 93.47 15.96 0% 0 0% 0 0% 0 0% 0%
20230804 16.09 16.88 16.01 16.55 3.24% 0.91% 0% 8333 0.1366 115.69 16.4 0% 0 0% 0 0% 0 0% 0%
20230803 16.02 16.18 15.65 16.03 -0.43% 0.38% 0% 4126 0.0658 52.04 15.97 0% 0 0% 0 0% 0 0% 0%
20230802 15.34 16.2 15.3 16.1 4.95% 1.71% 0% 7646 0.121 85.24 15.83 0% 0 0% 0 0% 0 0% 0%
20230801 15.41 15.56 15.2 15.34 -0.71% -0.52% 0% 4274 0.0658 48.73 15.42 0% 0 0% 0 0% 0 0% 0%
20230731 16 16.03 15.15 15.45 -1.9% 0.52% 0% 9953 0.153 106.65 15.37 0% 0 0% 0 0% 0 0% 0%
20230728 16.59 16.59 15.41 15.75 -3.96% -0.76% 0% 8750 0.1388 94.11 15.87 0% 0 0% 0 0% 0 0% 0%
20230727 16.68 17.07 16.31 16.4 -1.74% -2.21% 0% 3989 0.0669 37.88 16.77 0% 0 0% 0 0% 0 0% 0%
20230726 16.52 16.95 16.1 16.69 -0.65% 1.09% 0% 4472 0.0738 37.39 16.51 0% 0 0% 0 0% 0 0% 0%
20230725 16.9 17.15 16.5 16.8 2.44% -0.06% 0% 4299 0.0722 34.28 16.81 0% 0 0% 0 0% 0 0% 0%
20230724 16.8 17.11 16.16 16.4 -4.37% -0.85% 0% 7193 0.119 53.48 16.54 0% 0 0% 0 0% 0 0% 0%
20230721 16.52 18.1 16.52 17.15 0.76% -0.87% 0% 12244 0.2118 84.18 17.3 0% 0 0% 0 0% 0 0% 0%
20230720 16.4 17.79 16.07 17.02 4.42% -0.7% 0% 13490 0.2311 82.05 17.14 0% 0 0% 0 0% 0 0% 0%
20230719 16.11 16.8 16 16.3 -0.55% -0.55% 0% 4905 0.0803 26.47 16.39 0% 0 0% 0 0% 0 0% 0%
20230718 16.7 17.2 16.31 16.39 -4.21% -1.15% 0% 8958 0.1485 38.71 16.58 0% 0 0% 0 0% 0 0% 0%
20230717 17.56 17.58 16.4 17.11 -2.78% 0.59% 0% 10611 0.1805 39.78 17.01 0% 0 0% 0 0% 0 0% 0%
20230714 15.58 18 15.31 17.6 12.1% 5.01% 0% 24854 0.4164 84.57 16.76 0% 0 0% 0 0% 0 0% 0%
20230713 15.89 16.33 14.94 15.7 -1.26% 0.83% 0% 15427 0.2402 45.24 15.57 0% 0 0% 0 0% 0 0% 0%
20230712 16.79 16.79 15.7 15.9 -3.99% -1.61% 0% 13156 0.2125 33.93 16.16 0% 0 0% 0 0% 0 0% 0%
20230711 16.79 17.2 16.11 16.56 -1.49% -0.84% 0% 12372 0.2065 30.43 16.7 0% 0 0% 0 0% 0 0% 0%
20230710 17.8 17.8 15.89 16.81 -3.67% 1.14% 0% 25931 0.4309 57.53 16.62 0% 0 0% 0 0% 0 0% 0%
20230707 18.05 19.2 17.23 17.45 -4.28% -5.73% 0% 28395 0.5255 63.9 18.51 0% 0 0% 0 0% 0 0% 0%
20230706 18.9 18.99 17.49 18.23 -3.65% -0.11% 0% 25015 0.4564 54.48 18.25 0% 0 0% 0 0% 0 0% 0%
20230705 18.1 20.49 18.1 18.92 2.05% -2.22% 0% 45815 0.8863 110.48 19.35 0% 0 0% 0 0% 0 0% 0%
20230704 16.41 18.88 16.41 18.54 10.49% 3.98% 0% 48113 0.8578 117.34 17.83 0% 0 0% 0 0% 0 0% 0%
20230703 16.7 17.87 16.43 16.78 3.01% -1.7% 0% 34041 0.581 89.2 17.07 0% 0 0% 0 0% 0 0% 0%
20230630 17 17.4 16.09 16.29 -7.18% -2.34% 0% 49418 0.8241 138.23 16.68 0% 0 0% 0 0% 0 0% 0%
20230629 17.9 19.99 17.28 17.55 -4.52% -6.25% 0% 64346 1.2048 234.2 18.72 0% 0 0% 0 0% 0 0% 0%
20230628 17.2 19.5 17.2 18.38 -0.65% -1.97% 0% 40273 0.7551 191.45 18.75 0% 0 0% 0 0% 0 0% 0%
20230627 17 19.49 16.12 18.5 0.05% 2.66% 0% 49581 0.8936 278.74 18.02 0% 0 0% 0 0% 0 0% 0%
20230626 16.25 19.76 16.25 18.49 13.64% 1.26% 0% 63808 1.165 499.43 18.26 0% 0 0% 0 0% 0 0% 0%
20230621 12.46 16.27 12.43 16.27 29.85% 8.32% 0% 44961 0.6752 575.36 15.02 0% 0 0% 0 0% 0 0% 0%
20230620 12.86 13.2 12.2 12.53 -1.8% -1.73% 0% 8887 0.1133 225.18 12.75 0% 0 0% 0 0% 0 0% 0%
20230619 11.95 12.88 11.95 12.76 6.87% 3.07% 0% 13073 0.1618 397 12.38 0% 0 0% 0 0% 0 0% 0%
20230616 11.66 11.96 11.43 11.94 4.65% 1.02% 0% 5098 0.0602 222.23 11.82 0% 0 0% 0 0% 0 0% 0%
20230615 10.89 11.57 10.61 11.41 5.26% 1.97% 0% 2420 0.027 112.41 11.19 0% 0 0% 0 0% 0 0% 0%
20230614 10.75 10.89 10.74 10.84 0.37% 0.18% 0% 613 0.0066 25.29 10.82 0% 0 0% 0 0% 0 0% 0%
20230613 10.52 10.84 10.52 10.8 2.18% 0.47% 0% 713 0.0076 25.82 10.75 0% 0 0% 0 0% 0 0% 0%
20230612 10.54 10.57 10.4 10.57 0.28% 0.96% 0% 589 0.0061 18.62 10.47 0% 0 0% 0 0% 0 0% 0%
20230609 10.78 10.78 10.41 10.54 -2.68% 0.29% 0% 1407 0.0147 43.36 10.51 0% 0 0% 0 0% 0 0% 0%
20230608 10.95 10.96 10.58 10.83 -0.64% 1.12% 0% 605 0.0064 17.29 10.71 0% 0 0% 0 0% 0 0% 0%
20230607 10.88 10.95 10.75 10.9 0.83% 0.74% 0% 491 0.0053 12.42 10.82 0% 0 0% 0 0% 0 0% 0%
20230606 10.86 10.96 10.72 10.81 -1.1% -0.37% 0% 259 0.0028 5.14 10.85 0% 0 0% 0 0% 0 0% 0%
20230605 11.01 11.1 10.71 10.93 -0.55% 0.55% 0% 899 0.0097 16.32 10.87 0% 0 0% 0 0% 0 0% 0%
20230602 11.13 11.13 10.9 10.99 -0.63% 0.37% 0% 1294 0.0141 23.81 10.95 0% 0 0% 0 0% 0 0% 0%
20230601 11.57 11.57 10.9 11.06 -5.06% -0.72% 0% 2426 0.027 228.36 11.14 0% 0 0% 0 0% 0 0% 0%
20230531 11.65 11.78 11.5 11.65 -0.68% 0.34% 0% 238 0.0027 26.73 11.61 0% 0 0% 0 0% 0 0% 0%
20230530 11.67 11.77 11.51 11.73 -0.17% 0.95% 0% 392 0.0045 9.37 11.62 0% 0 0% 0 0% 0 0% 0%
20230529 11.67 12.07 11.59 11.75 0% -0.51% 0% 457 0.0053 11.87 11.81 0% 0 0% 0 0% 0 0% 0%
20230526 11.78 11.86 11.59 11.75 0.17% -0.25% 0% 421 0.0049 11.45 11.78 0% 0 0% 0 0% 0 0% 0%
20230525 11.99 12.2 11.91 12.08 0% 0.08% 0% 634 0.0076 17.9 12.07 0% 0 0% 0 0% 0 0% 0%
20230524 12.13 12.13 11.91 12.08 -0.82% 0.67% 0% 534 0.0064 12.2 12 0% 0 0% 0 0% 0 0% 0%
20230523 12.12 12.24 12.04 12.18 -0.25% 0.58% 0% 573 0.0069 12.94 12.11 0% 0 0% 0 0% 0 0% 0%
20230522 12.14 12.23 11.96 12.21 0.58% 0.16% 0% 417 0.005 9.18 12.19 0% 0 0% 0 0% 0 0% 0%
20230519 12.1 12.15 11.98 12.14 -0.08% 0.17% 0% 319 0.0038 7.11 12.12 0% 0 0% 0 0% 0 0% 0%
20230518 12.19 12.19 12.01 12.15 0.08% 0.5% 0% 1051 0.0127 23.62 12.09 0% 0 0% 0 0% 0 0% 0%
20230517 12.07 12.15 12.05 12.14 0.17% 0.33% 0% 521 0.0063 11.81 12.1 0% 0 0% 0 0% 0 0% 0%
20230516 11.71 12.14 11.71 12.12 0.25% 0.83% 0% 1432 0.0172 32.29 12.02 0% 0 0% 0 0% 0 0% 0%
20230515 12.68 12.68 12.09 12.09 -2.89% -1.31% 0% 1078 0.0132 24.91 12.25 0% 0 0% 0 0% 0 0% 0%
20230510 12.25 12.25 11.83 12 -2.44% 0.33% 0% 4476 0.0535 89.04 11.96 0% 0 0% 0 0% 0 0% 0%
20230509 12.43 12.7 11.8 12.3 0.65% -1.91% 0% 13660 0.1713 363.96 12.54 0% 0 0% 0 0% 0 0% 0%
20230508 11.41 12.33 11.41 12.22 7.38% 1.83% 0% 11888 0.1426 458.06 12 0% 0 0% 0 0% 0 0% 0%
20230505 10.75 11.46 10.6 11.38 5.86% 3.08% 0% 7156 0.0789 464.29 11.04 0% 0 0% 0 0% 0 0% 0%
20230504 10.44 10.85 10.44 10.75 3.17% 0.28% 0% 1421 0.0152 143.07 10.72 0% 0 0% 0 0% 0 0% 0%
20230428 10.42 10.43 10.29 10.42 0.1% 0.39% 0% 461 0.0047 45.41 10.38 0% 0 0% 0 0% 0 0% 0%
20230427 10.38 10.45 10.24 10.41 0.1% 0.68% 0% 450 0.0046 45.17 10.34 0% 0 0% 0 0% 0 0% 0%
20230426 10.34 10.5 10.24 10.4 0.78% 0.58% 0% 443 0.0045 45.02 10.34 0% 0 0% 0 0% 0 0% 0%
20230425 10.46 10.5 10.12 10.32 -1.53% 0.58% 0% 1257 0.0128 119.11 10.26 0% 0 0% 0 0% 0 0% 0%
20230424 10.47 10.54 10.38 10.48 -0.1% 0.19% 0% 353 0.0036 37.27 10.46 0% 0 0% 0 0% 0 0% 0%
20230421 10.47 10.55 10.35 10.49 0% 0.29% 0% 389 0.004 40.62 10.46 0% 0 0% 0 0% 0 0% 0%
20230420 10.51 10.51 10.31 10.49 -0.38% 0.96% 0% 1293 0.0134 139.45 10.39 0% 0 0% 0 0% 0 0% 0%
20230419 10.49 10.56 10.36 10.53 0.57% 0.38% 0% 350 0.0036 42.08 10.49 0% 0 0% 0 0% 0 0% 0%
20230418 10.69 10.79 10.33 10.47 -1.87% -0.76% 0% 1763 0.0186 218.36 10.55 0% 0 0% 0 0% 0 0% 0%
20230417 10.62 10.89 10.52 10.67 0.66% 0.28% 0% 1224 0.013 176.47 10.64 0% 0 0% 0 0% 0 0% 0%
20230414 10.62 10.62 10.5 10.6 0% 0.38% 0% 481 0.005 77.92 10.56 0% 0 0% 0 0% 0 0% 0%
20230413 10.65 10.68 10.54 10.6 -0.28% 0.09% 0% 673 0.0071 99.64 10.59 0% 0 0% 0 0% 0 0% 0%
20230412 10.53 10.66 10.51 10.63 0.76% 0% 0% 1029 0.0109 159.51 10.63 0% 0 0% 0 0% 0 0% 0%
20230411 10.57 10.6 10.43 10.55 0% 0.29% 0% 316 0.0033 55.02 10.52 0% 0 0% 0 0% 0 0% 0%
20230410 10.43 10.56 10.4 10.55 1.15% 0.57% 0% 460 0.0048 80.89 10.49 0% 0 0% 0 0% 0 0% 0%
20230407 10.45 10.46 10.4 10.43 0% 0% 0% 166 0.0017 25.66 10.43 0% 0 0% 0 0% 0 0% 0%
20230406 10.47 10.49 10.34 10.43 -0.57% 0.29% 0% 77 0.0008 11.73 10.4 0% 0 0% 0 0% 0 0% 0%
20230404 10.52 10.59 10.39 10.49 -0.29% 0.1% 0% 396 0.0041 53.5 10.48 0% 0 0% 0 0% 0 0% 0%
20230403 10.49 10.54 10.37 10.52 0.29% 0.48% 0% 760 0.0079 104.74 10.47 0% 0 0% 0 0% 0 0% 0%
20230331 10.44 10.54 10.32 10.49 0.29% 0.1% 0% 390 0.004 47.98 10.48 0% 0 0% 0 0% 0 0% 0%
20230330 10.43 10.46 10.2 10.46 0% 1.36% 0% 852 0.0087 93.61 10.32 0% 0 0% 0 0% 0 0% 0%
20230329 10.48 10.5 10.35 10.46 -0.19% 0.38% 0% 430 0.0044 50.33 10.42 0% 0 0% 0 0% 0 0% 0%
20230328 10.45 10.53 10.36 10.48 -0.1% 0.29% 0% 452 0.0047 51.72 10.45 0% 0 0% 0 0% 0 0% 0%
20230327 10.57 10.58 10.38 10.49 0.1% -0.19% 0% 203 0.0021 22.82 10.51 0% 0 0% 0 0% 0 0% 0%
20230324 10.46 10.48 10.31 10.48 0.19% 1.26% 0% 1101 0.0113 108.71 10.35 0% 0 0% 0 0% 0 0% 0%
20230323 10.45 10.51 10.3 10.46 -0.29% 0.77% 0% 201 0.002 13.91 10.38 0% 0 0% 0 0% 0 0% 0%
20230322 10.44 10.56 10.31 10.49 0.87% 0.29% 0% 770 0.008 83.82 10.46 0% 0 0% 0 0% 0 0% 0%
20230321 10.29 10.4 10.29 10.4 0.97% 0.87% 0% 239 0.0024 25.18 10.31 0% 0 0% 0 0% 0 0% 0%
20230320 10.44 10.48 10.22 10.3 -1.53% -0.19% 0% 1488 0.0153 144.67 10.32 0% 0 0% 0 0% 0 0% 0%
20230317 10.62 10.62 10.43 10.46 -1.32% -0.29% 0% 1214 0.0127 125.1 10.49 0% 0 0% 0 0% 0 0% 0%
20230316 10.65 10.68 10.48 10.6 -0.38% 0.28% 0% 433 0.0045 43.87 10.57 0% 0 0% 0 0% 0 0% 0%
20230315 10.58 10.69 10.48 10.64 0.57% 0.57% 0% 599 0.0063 56.35 10.58 0% 0 0% 0 0% 0 0% 0%
20230314 10.65 10.76 10.52 10.58 -1.49% 0% 0% 515 0.0054 48.01 10.58 0% 0 0% 0 0% 0 0% 0%
20230313 10.53 10.78 10.5 10.74 1.42% 1.13% 0% 1328 0.0141 121.65 10.62 0% 0 0% 0 0% 0 0% 0%
20230310 10.72 10.72 10.52 10.59 -1.49% 0% 0% 498 0.0052 49.12 10.59 0% 0 0% 0 0% 0 0% 0%
20230309 10.68 10.77 10.61 10.75 0.19% 0.66% 0% 176 0.0018 16.69 10.68 0% 0 0% 0 0% 0 0% 0%
20230308 10.56 10.76 10.56 10.73 1.9% 0.66% 0% 895 0.0095 86.42 10.66 0% 0 0% 0 0% 0 0% 0%
20230307 10.83 10.9 10.51 10.53 -3.22% -1.13% 0% 1199 0.0127 117.47 10.65 0% 0 0% 0 0% 0 0% 0%
20230306 10.82 10.89 10.7 10.88 0.18% 0.37% 0% 952 0.0103 99.36 10.84 0% 0 0% 0 0% 0 0% 0%
20230303 10.78 10.88 10.76 10.86 0.74% 0.28% 0% 1336 0.0144 116.98 10.83 0% 0 0% 0 0% 0 0% 0%
20230302 10.63 10.82 10.58 10.78 1.89% 0.56% 0% 1153 0.0123 105.78 10.72 0% 0 0% 0 0% 0 0% 0%
20230301 10.42 10.59 10.41 10.58 1.05% 0.67% 0% 729 0.0076 68.92 10.51 0% 0 0% 0 0% 0 0% 0%
20230228 10.45 10.51 10.29 10.47 0.48% 0% 0% 839 0.0087 78.9 10.47 0% 0 0% 0 0% 0 0% 0%
20230227 10.48 10.48 10.31 10.42 -0.86% 0.58% 0% 500 0.0051 47.95 10.36 0% 0 0% 0 0% 0 0% 0%
20230224 10.62 10.62 10.3 10.51 -1.04% 0.48% 0% 780 0.0081 63.18 10.46 0% 0 0% 0 0% 0 0% 0%
20230223 10.63 10.68 10.52 10.62 -0.47% 0.19% 0% 321 0.0034 26.71 10.6 0% 0 0% 0 0% 0 0% 0%
20230222 10.7 10.7 10.55 10.67 -0.74% 0.66% 0% 839 0.0088 65.47 10.6 0% 0 0% 0 0% 0 0% 0%
20230221 10.78 10.88 10.63 10.75 -0.74% 0.66% 0% 868 0.0092 65.49 10.68 0% 0 0% 0 0% 0 0% 0%
20230220 10.62 11.02 10.62 10.83 2.07% -0.55% 0% 2627 0.0286 193.62 10.89 0% 0 0% 0 0% 0 0% 0%
20230217 10.46 10.65 10.4 10.61 0.19% 1.24% 0% 613 0.0064 48.88 10.48 0% 0 0% 0 0% 0 0% 0%
20230216 10.64 10.68 10.48 10.59 -0.38% 0.09% 0% 604 0.0063 44.27 10.58 0% 0 0% 0 0% 0 0% 0%
20230215 10.53 10.77 10.49 10.63 0.47% 0.57% 0% 675 0.0071 41.35 10.57 0% 0 0% 0 0% 0 0% 0%
20230214 10.55 10.73 10.52 10.58 -0.28% -0.19% 0% 407 0.0043 19.18 10.6 0% 0 0% 0 0% 0 0% 0%
20230213 10.45 10.78 10.45 10.61 2.71% -0.75% 0% 2357 0.0252 89.63 10.69 0% 0 0% 0 0% 0 0% 0%
20230210 10.15 10.54 10.15 10.33 1.08% 0.68% 0% 498 0.0051 18.71 10.26 0% 0 0% 0 0% 0 0% 0%
20230209 10.08 10.28 10.08 10.22 0.99% 0.1% 0% 1013 0.0103 37.14 10.21 0% 0 0% 0 0% 0 0% 0%
20230208 10.43 10.43 10.1 10.12 -3.62% -1.27% 0% 1323 0.0135 47.58 10.25 0% 0 0% 0 0% 0 0% 0%
20230207 10.52 10.67 10.38 10.5 -1.69% 0.57% 0% 1274 0.0133 48.71 10.44 0% 0 0% 0 0% 0 0% 0%
20230206 10.83 10.85 10.55 10.68 -1.02% -0.28% 0% 1261 0.0135 51.83 10.71 0% 0 0% 0 0% 0 0% 0%
20230203 10.5 10.94 10.49 10.79 1.03% -0.09% 0% 1503 0.0162 64.37 10.8 0% 0 0% 0 0% 0 0% 0%
20230202 10.67 10.95 10.37 10.68 -1.57% 0.95% 0% 3269 0.0346 146.66 10.58 0% 0 0% 0 0% 0 0% 0%
20230201 10.42 11.18 10.26 10.85 4.23% 0.46% 0% 4976 0.0537 269.38 10.8 0% 0 0% 0 0% 0 0% 0%
20230131 9.82 10.48 9.81 10.41 4.1% 1.46% 0% 4661 0.0478 327.03 10.26 0% 0 0% 0 0% 0 0% 0%
20230130 10.17 10.18 9.76 10 -0.79% 0.3% 0% 1689 0.0168 177.29 9.97 0% 0 0% 0 0% 0 0% 0%
20230120 9.91 10.11 9.88 10.08 1.51% 0.6% 0% 1035 0.0103 120.56 10.02 0% 0 0% 0 0% 0 0% 0%
20230119 9.89 10.28 9.73 9.93 1.74% 1.12% 0% 1600 0.0157 147.83 9.82 0% 0 0% 0 0% 0 0% 0%
20230118 9.82 9.82 9.72 9.76 -0.51% 0.21% 0% 411 0.004 60.81 9.74 0% 0 0% 0 0% 0 0% 0%
20230117 9.66 9.85 9.66 9.81 0% 0.2% 0% 270 0.0026 40.13 9.79 0% 0 0% 0 0% 0 0% 0%
20230116 9.8 9.86 9.7 9.81 0.1% 0% 0% 495 0.0048 70.25 9.81 0% 0 0% 0 0% 0 0% 0%
20230113 9.68 9.89 9.68 9.8 -0.51% 0% 0% 347 0.0033 51 9.8 0% 0 0% 0 0% 0 0% 0%
20230112 9.88 9.89 9.72 9.85 -0.4% -0.2% 0% 213 0.0021 32 9.87 0% 0 0% 0 0% 0 0% 0%
20230111 9.75 9.89 9.58 9.89 1.02% 0.71% 0% 718 0.007 106.85 9.82 0% 0 0% 0 0% 0 0% 0%
20230110 9.61 9.79 9.61 9.79 0.62% 0.31% 0% 980 0.0095 144.37 9.76 0% 0 0% 0 0% 0 0% 0%
20230109 9.65 9.73 9.54 9.73 1.25% 1.04% 0% 760 0.0073 124.19 9.63 0% 0 0% 0 0% 0 0% 0%
20230106 9.56 9.67 9.55 9.61 0.21% 0.1% 0% 442 0.0042 77.01 9.6 0% 0 0% 0 0% 0 0% 0%
20230105 9.42 9.59 9.42 9.59 0.1% 0.63% 0% 322 0.003 50.86 9.53 0% 0 0% 0 0% 0 0% 0%
20230104 9.48 9.58 9.47 9.58 0.21% 0.42% 0% 353 0.0033 51.48 9.54 0% 0 0% 0 0% 0 0% 0%
20230103 9.49 9.56 9.32 9.56 0.1% 1.49% 0% 603 0.0056 82.55 9.42 0% 0 0% 0 0% 0 0% 0%
20221230 9.57 9.57 9.36 9.55 0.1% 0.1% 0% 37 0.0003 3.73 9.54 0% 0 0% 0 0% 0 0% 0%
20221229 9.47 9.55 9.41 9.54 0% 0.85% 0% 372 0.0035 43.88 9.46 0% 0 0% 0 0% 0 0% 0%
20221228 9.47 9.58 9.45 9.54 -0.1% -0.1% 0% 163 0.0015 18.18 9.55 0% 0 0% 0 0% 0 0% 0%
20221227 9.44 9.55 9.29 9.55 1.49% 0.74% 0% 806 0.0076 81.28 9.48 0% 0 0% 0 0% 0 0% 0%
20221226 9.31 9.42 9.31 9.41 0.11% -0.21% 0% 132 0.0012 11.37 9.43 0% 0 0% 0 0% 0 0% 0%
20221223 9.27 9.45 9.27 9.4 0.32% 0.32% 0% 139 0.0013 9.64 9.37 0% 0 0% 0 0% 0 0% 0%
20221222 9.4 9.47 9.27 9.37 -0.32% -0.11% 0% 411 0.0038 22.63 9.38 0% 0 0% 0 0% 0 0% 0%
20221221 9.45 9.45 9.27 9.4 -0.53% 0.43% 0% 566 0.0052 23.57 9.36 0% 0 0% 0 0% 0 0% 0%
20221220 9.42 9.48 9.31 9.45 0.75% 0.32% 0% 479 0.0045 13.47 9.42 0% 0 0% 0 0% 0 0% 0%
20221219 9.53 9.53 9.33 9.38 0.54% -0.74% 0% 482 0.0045 12.51 9.45 0% 0 0% 0 0% 0 0% 0%
20221216 9.5 9.5 9.31 9.33 -1.48% -0.21% 0% 501 0.0046 11.28 9.35 0% 0 0% 0 0% 0 0% 0%
20221215 9.64 9.64 9.35 9.47 0.21% 0.85% 0% 240 0.0022 4.84 9.39 0% 0 0% 0 0% 0 0% 0%
20221214 9.47 9.55 9.39 9.45 -0.11% 0.53% 0% 416 0.0039 29.42 9.4 0% 0 0% 0 0% 0 0% 0%
20221213 9.62 9.62 9.4 9.46 -1.46% -0.32% 0% 912 0.0086 14.65 9.49 0% 0 0% 0 0% 0 0% 0%
20221212 9.76 9.83 9.5 9.6 -2.44% 0.1% 0% 895 0.0085 12.49 9.59 0% 0 0% 0 0% 0 0% 0%
20221209 9.83 9.84 9.73 9.84 0.2% 0.72% 0% 278 0.0027 3.41 9.77 0% 0 0% 0 0% 0 0% 0%
20221208 9.83 9.94 9.71 9.82 0.1% 0.1% 0% 415 0.004 4.1 9.81 0% 0 0% 0 0% 0 0% 0%
20221207 9.64 9.86 9.64 9.81 1.13% 0.2% 0% 602 0.0058 4.52 9.79 0% 0 0% 0 0% 0 0% 0%
20221206 9.59 9.75 9.58 9.7 0.1% 0% 0% 251 0.0024 17.17 9.7 0% 0 0% 0 0% 0 0% 0%
20221205 9.75 9.77 9.56 9.69 -1.12% 0.1% 0% 2250 0.0217 141.5 9.68 0% 0 0% 0 0% 0 0% 0%
20221202 9.95 9.97 9.74 9.8 -0.71% 0% 0% 1233 0.012 86.55 9.8 0% 0 0% 0 0% 0 0% 0%
20221201 10.03 10.07 9.78 9.87 -0.2% -0.1% 0% 668 0.0066 49.79 9.88 0% 0 0% 0 0% 0 0% 0%
20221130 9.9 10.01 9.81 9.89 0.1% -0.2% 0% 1169 0.0115 86.4 9.91 0% 0 0% 0 0% 0 0% 0%
20221129 9.9 9.91 9.78 9.88 0.1% 0.3% 0% 746 0.0073 55.84 9.85 0% 0 0% 0 0% 0 0% 0%
20221125 9.98 9.99 9.76 9.86 -1.1% 0.51% 0% 561 0.0055 38.88 9.81 0% 0 0% 0 0% 0 0% 0%
20221124 9.74 10.04 9.66 9.97 0.2% 0.5% 0% 795 0.0078 47.95 9.92 0% 0 0% 0 0% 0 0% 0%
20221123 9.9 10 9.8 9.95 0.51% 0.2% 0% 1708 0.0169 105.97 9.93 0% 0 0% 0 0% 0 0% 0%
20221122 9.49 9.97 9.49 9.9 2.8% 1.85% 0% 3889 0.0377 257.87 9.72 0% 0 0% 0 0% 0 0% 0%
20221121 9.5 9.69 9.47 9.63 2.77% 0.63% 0% 1676 0.016 134.83 9.57 0% 0 0% 0 0% 0 0% 0%
20221118 9.4 9.4 9.32 9.37 -0.32% 0.21% 0% 800 0.0074 58.27 9.35 0% 0 0% 0 0% 0 0% 0%
20221117 9.37 9.43 9.27 9.4 0% 0.43% 0% 629 0.0058 43.11 9.36 0% 0 0% 0 0% 0 0% 0%
20221116 9.4 9.49 9.3 9.4 0% 0.21% 0% 708 0.0066 46.63 9.38 0% 0 0% 0 0% 0 0% 0%
20221115 9.39 9.45 9.26 9.4 -0.21% 0% 0% 908 0.0085 59.04 9.4 0% 0 0% 0 0% 0 0% 0%
20221114 9.49 9.49 9.34 9.42 -0.32% 0.21% 0% 1719 0.0161 111.74 9.4 0% 0 0% 0 0% 0 0% 0%
20221111 9.53 9.53 9.27 9.45 1.18% 0.85% 0% 2794 0.0261 178.62 9.37 0% 0 0% 0 0% 0 0% 0%
20221110 9.31 9.39 9.24 9.34 -0.11% 0.43% 0% 339 0.0031 19.87 9.3 0% 0 0% 0 0% 0 0% 0%
20221109 9.4 9.4 9.27 9.35 -0.21% 0.43% 0% 364 0.0033 20.15 9.31 0% 0 0% 0 0% 0 0% 0%
20221108 9.35 9.44 9.24 9.37 -0.11% 0.11% 0% 964 0.009 51.59 9.36 0% 0 0% 0 0% 0 0% 0%
20221107 9.08 9.44 9.08 9.38 1.63% 0.75% 0% 2341 0.0217 122.41 9.31 0% 0 0% 0 0% 0 0% 0%
20221104 9.1 9.28 9.03 9.23 1.43% 0.54% 0% 1242 0.0113 66.94 9.18 0% 0 0% 0 0% 0 0% 0%
20221103 9.21 9.27 9.08 9.1 -1.94% -0.98% 0% 864 0.0079 45.87 9.19 0% 0 0% 0 0% 0 0% 0%
20221102 9.28 9.3 9.17 9.28 -0.22% 0.54% 0% 670 0.0061 34.35 9.23 0% 0 0% 0 0% 0 0% 0%
20221101 9.28 9.32 9.15 9.3 -0.11% 0.54% 0% 610 0.0056 26.14 9.25 0% 0 0% 0 0% 0 0% 0%
20221031 8.9 9.31 8.9 9.31 1.75% 1.09% 0% 932 0.0085 31.69 9.21 0% 0 0% 0 0% 0 0% 0%
20221028 9.13 9.19 9.08 9.15 0.33% 0.44% 0% 1165 0.0106 30.05 9.11 0% 0 0% 0 0% 0 0% 0%
20221027 9.2 9.2 9.04 9.12 0.33% 0.44% 0% 688 0.0062 76.12 9.08 0% 0 0% 0 0% 0 0% 0%
20221026 9.04 9.24 9 9.09 -0.44% -0.22% 0% 840 0.0076 81.9 9.11 0% 0 0% 0 0% 0 0% 0%
20221025 9.02 9.15 9 9.13 -0.22% 1% 0% 404 0.0036 34.71 9.04 0% 0 0% 0 0% 0 0% 0%
20221024 9.23 9.24 9.04 9.15 -0.33% -0.22% 0% 551 0.005 36.8 9.17 0% 0 0% 0 0% 0 0% 0%
20221021 9.24 9.24 9.05 9.18 0.22% 0.33% 0% 441 0.004 25.64 9.15 0% 0 0% 0 0% 0 0% 0%
20221020 9.07 9.22 9.07 9.16 -0.87% 0.22% 0% 184 0.0016 9.44 9.14 0% 0 0% 0 0% 0 0% 0%
20221019 9.24 9.24 8.99 9.24 0.11% 1.54% 0% 1801 0.0163 90.95 9.1 0% 0 0% 0 0% 0 0% 0%
20221018 9.23 9.25 9.1 9.23 -0.75% 0.54% 0% 1144 0.0105 55.45 9.18 0% 0 0% 0 0% 0 0% 0%
20221017 9.3 9.46 9.13 9.3 -0.64% 0.98% 0% 1342 0.0123 58.86 9.21 0% 0 0% 0 0% 0 0% 0%
20220720 8.42 8.51 8.3 8.42 0% -0.12% 0% 565 0.0047 92.15 8.43 0% 0 0% 0 0% 0 0% 0%
20220719 8.56 8.56 8.4 8.42 -1.64% -0.47% 0% 1210 0.0102 196.64 8.46 0% 0 0% 0 0% 0 0% 0%
20220718 8.68 8.68 8.54 8.56 -1.15% -0.23% 0% 1028 0.0088 196.33 8.58 0% 0 0% 0 0% 0 0% 0%
20220715 8.61 8.81 8.61 8.66 -0.35% 0% 0% 227 0.0019 51 8.66 0% 0 0% 0 0% 0 0% 0%
20220714 8.7 8.7 8.63 8.69 -0.57% 0.46% 0% 277 0.0023 57.63 8.65 0% 0 0% 0 0% 0 0% 0%
20220713 8.77 8.77 8.65 8.74 0% 0.46% 0% 124 0.001 22.88 8.7 0% 0 0% 0 0% 0 0% 0%
20220712 8.77 8.8 8.63 8.74 -0.68% 0.58% 0% 522 0.0045 84.94 8.69 0% 0 0% 0 0% 0 0% 0%
20220711 9.02 9.02 8.61 8.8 -1.12% 0.92% 0% 775 0.0067 100.18 8.72 0% 0 0% 0 0% 0 0% 0%
20220708 8.83 8.9 8.83 8.9 0% 0.11% 0% 106 0.0009 14.01 8.89 0% 0 0% 0 0% 0 0% 0%
20220707 9.08 9.08 8.83 8.9 0% -0.11% 0% 243 0.0021 30.83 8.91 0% 0 0% 0 0% 0 0% 0%
20220706 8.96 8.96 8.75 8.9 0.68% 0.23% 0% 636 0.0056 78.48 8.88 0% 0 0% 0 0% 0 0% 0%
20220705 8.84 8.87 8.76 8.84 0% 0.45% 0% 381 0.0033 48.13 8.8 0% 0 0% 0 0% 0 0% 0%
20220704 8.8 8.9 8.8 8.84 -1.12% 0.23% 0% 131 0.0011 15.16 8.82 0% 0 0% 0 0% 0 0% 0%
20220701 8.9 8.96 8.84 8.94 0.45% 0.79% 0% 502 0.0044 57.14 8.87 0% 0 0% 0 0% 0 0% 0%
20220630 9.04 9.04 8.88 8.9 -1.11% -0.34% 0% 547 0.0048 57.25 8.93 0% 0 0% 0 0% 0 0% 0%
20220629 9.13 9.19 8.88 9 -1.64% 0.11% 0% 888 0.0079 97.38 8.99 0% 0 0% 0 0% 0 0% 0%
20220628 8.82 9.19 8.8 9.15 4.1% 1.1% 0% 1744 0.0157 209.08 9.05 0% 0 0% 0 0% 0 0% 0%
20220627 8.7 8.81 8.65 8.79 1.03% 0.8% 0% 474 0.0041 62.95 8.72 0% 0 0% 0 0% 0 0% 0%
20220624 8.75 8.82 8.63 8.7 -1.92% 0% 0% 508 0.0044 66.56 8.7 0% 0 0% 0 0% 0 0% 0%
20220623 8.85 8.87 8.65 8.87 0.23% 1.26% 0% 585 0.0051 77.71 8.76 0% 0 0% 0 0% 0 0% 0%
20220622 8.88 8.88 8.8 8.85 0.23% 0.57% 0% 346 0.003 47.57 8.8 0% 0 0% 0 0% 0 0% 0%
20220621 9 9.1 8.8 8.83 -1.78% -0.67% 0% 851 0.0075 119.53 8.89 0% 0 0% 0 0% 0 0% 0%
20220620 8.87 9.2 8.85 8.99 -0.11% 0.9% 0% 677 0.006 102.16 8.91 0% 0 0% 0 0% 0 0% 0%
20220617 9.04 9.1 8.92 9 -1.1% -0.66% 0% 1247 0.0112 199.7 9.06 0% 0 0% 0 0% 0 0% 0%
20220616 9.06 9.19 9.03 9.1 0.33% 0.11% 0% 327 0.0029 59.49 9.09 0% 0 0% 0 0% 0 0% 0%
20220615 9.02 9.17 9.02 9.07 -0.66% -0.11% 0% 442 0.004 84.21 9.08 0% 0 0% 0 0% 0 0% 0%
20220614 9 9.34 8.95 9.13 0.55% 1.44% 0% 942 0.0084 186.21 9 0% 0 0% 0 0% 0 0% 0%
20220613 9.07 9.19 8.88 9.08 -1.3% 0.89% 0% 586 0.0052 129.79 9 0% 0 0% 0 0% 0 0% 0%
20220610 9.26 9.45 9.07 9.2 -0.76% 0.55% 0% 443 0.004 103.92 9.15 0% 0 0% 0 0% 0 0% 0%
20220609 9.31 9.32 9.06 9.27 0% 1.31% 0% 290 0.0026 69.47 9.15 0% 0 0% 0 0% 0 0% 0%
20220608 9.13 9.38 9.13 9.27 -0.11% 0.98% 0% 253 0.0023 62.58 9.18 0% 0 0% 0 0% 0 0% 0%
20220607 9.41 9.41 9.17 9.28 0.32% 0.43% 0% 335 0.003 81.55 9.24 0% 0 0% 0 0% 0 0% 0%
20220606 9.19 9.28 9.1 9.25 0.98% 0.22% 0% 299 0.0027 77.75 9.23 0% 0 0% 0 0% 0 0% 0%
20220602 9.17 9.17 9.1 9.16 -0.65% 0.33% 0% 441 0.004 120.9 9.13 0% 0 0% 0 0% 0 0% 0%
20220601 9.22 9.26 9.22 9.22 0% -0.32% 0% 261 0.0024 67.56 9.25 0% 0 0% 0 0% 0 0% 0%
20220531 9.35 9.35 9.11 9.22 0.77% -0.22% 0% 174 0.0016 43.94 9.24 0% 0 0% 0 0% 0 0% 0%
20220530 9.29 9.29 9.09 9.15 0.55% -0.65% 0% 345 0.0031 57.47 9.21 0% 0 0% 0 0% 0 0% 0%
20220527 11.23 11.32 11.2 11.22 -0.09% -0.18% 0% 326 0.0036 60.18 11.24 0% 0 0% 0 0% 0 0% 0%
20220526 11.24 11.36 11.21 11.23 -0.27% -0.53% 0% 287 0.0032 44.89 11.29 0% 0 0% 0 0% 0 0% 0%
20220525 11.12 11.31 11.05 11.26 -0.35% 0.99% 0% 196 0.0021 30.19 11.15 0% 0 0% 0 0% 0 0% 0%
20220524 11.36 11.36 11.02 11.3 -0.26% 0.27% 0% 194 0.0021 28.61 11.27 0% 0 0% 0 0% 0 0% 0%
20220523 11.1 11.38 11.1 11.33 -0.18% 1.52% 0% 67 0.0007 8.87 11.16 0% 0 0% 0 0% 0 0% 0%
20220520 11.1 11.39 11.1 11.35 -0.35% 0.27% 0% 135 0.0015 18.31 11.32 0% 0 0% 0 0% 0 0% 0%
20220519 11.25 11.4 10.86 11.39 0.98% 1.52% 0% 563 0.0063 72.92 11.22 0% 0 0% 0 0% 0 0% 0%
20220518 11.29 11.32 11.18 11.28 0.45% 0.45% 0% 237 0.0026 28.93 11.23 0% 0 0% 0 0% 0 0% 0%
20220517 11.29 11.34 11.1 11.23 1.17% 0.72% 0% 1643 0.0183 193.82 11.15 0% 0 0% 0 0% 0 0% 0%
20220516 11.03 11.2 11.03 11.1 -0.09% -0.09% 0% 732 0.0081 100.2 11.11 0% 0 0% 0 0% 0 0% 0%
20220513 10.64 11.2 10.6 11.11 2.97% 1.09% 0% 1060 0.0116 132.34 10.99 0% 0 0% 0 0% 0 0% 0%
20220512 10.58 10.87 10.54 10.79 -0.19% 0.75% 0% 65 0.0006 7.57 10.71 0% 0 0% 0 0% 0 0% 0%
20220511 10.52 10.85 10.52 10.81 0.56% 0.37% 0% 453 0.0048 56.96 10.77 0% 0 0% 0 0% 0 0% 0%
20220510 10.42 10.75 10.42 10.75 -0.28% 1.22% 0% 738 0.0078 96.42 10.62 0% 0 0% 0 0% 0 0% 0%
20220509 10.49 10.89 10.49 10.78 -1.19% 0.75% 0% 240 0.0025 32.67 10.7 0% 0 0% 0 0% 0 0% 0%
20220506 10.72 10.96 10.41 10.91 1.58% 1.58% 0% 483 0.0051 68.35 10.74 0% 0 0% 0 0% 0 0% 0%
20220505 10.42 10.76 10.33 10.74 2.97% 1.7% 0% 843 0.0089 126.86 10.56 0% 0 0% 0 0% 0 0% 0%
20220429 10.57 10.6 10.09 10.43 0.68% 0.87% 0% 694 0.0071 111.67 10.34 0% 0 0% 0 0% 0 0% 0%
20220428 10.25 10.51 10.02 10.36 -1.33% 1.67% 0% 493 0.005 85.85 10.19 0% 0 0% 0 0% 0 0% 0%
20220427 10.01 10.8 10.01 10.5 4.9% 0.57% 0% 1433 0.0149 271.55 10.44 0% 0 0% 0 0% 0 0% 0%
20220426 10.37 10.76 10.01 10.01 -3.75% -3.29% 0% 568 0.0058 141.14 10.35 0% 0 0% 0 0% 0 0% 0%
20220425 11.01 11.32 10.4 10.4 -7.14% -3.61% 0% 492 0.0053 134.61 10.79 0% 0 0% 0 0% 0 0% 0%
20220422 11.21 11.27 11.03 11.2 -0.53% 0.18% 0% 206 0.0023 57.56 11.18 0% 0 0% 0 0% 0 0% 0%
20220421 11.73 11.73 11.23 11.26 -2.85% -1.14% 0% 327 0.0037 90.1 11.39 0% 0 0% 0 0% 0 0% 0%
20220420 11.6 11.68 11.51 11.59 0.35% 0.17% 0% 149 0.0017 36.89 11.57 0% 0 0% 0 0% 0 0% 0%
20220419 11.62 11.62 11.5 11.55 -0.86% -0.09% 0% 129 0.0014 26.07 11.56 0% 0 0% 0 0% 0 0% 0%
20220418 11.55 11.72 11.51 11.65 -0.43% 0.78% 0% 307 0.0035 60.19 11.56 0% 0 0% 0 0% 0 0% 0%
20220415 11.62 11.76 11.52 11.7 -0.68% 1.04% 0% 153 0.0017 26.65 11.58 0% 0 0% 0 0% 0 0% 0%
20220414 11.89 11.89 11.5 11.78 0.17% 0.86% 0% 152 0.0017 26.02 11.68 0% 0 0% 0 0% 0 0% 0%
20220413 11.58 11.78 11.56 11.76 -0.34% 0.86% 0% 79 0.0009 13.53 11.66 0% 0 0% 0 0% 0 0% 0%
20220412 11.6 11.87 11.51 11.8 1.03% 0.85% 0% 419 0.0049 71.77 11.7 0% 0 0% 0 0% 0 0% 0%
20220411 11.73 11.97 11.42 11.68 -2.83% 0.26% 0% 525 0.0061 84.6 11.65 0% 0 0% 0 0% 0 0% 0%
20220408 11.7 12.11 11.7 12.02 -0.17% 0.75% 0% 275 0.0032 44.91 11.93 0% 0 0% 0 0% 0 0% 0%
20220407 11.83 12.06 11.83 12.04 0.5% 0.17% 0% 660 0.0079 109.3 12.02 0% 0 0% 0 0% 0 0% 0%
20220401 11.7 11.93 11.7 11.85 0.94% -0.17% 0% 644 0.0076 106.54 11.87 0% 0 0% 0 0% 0 0% 0%
20220331 11.82 11.85 11.62 11.74 0.69% 0.51% 0% 421 0.0049 63.36 11.68 0% 0 0% 0 0% 0 0% 0%
20220330 11.61 11.86 11.61 11.66 -0.85% 0% 0% 663 0.0077 70.99 11.66 0% 0 0% 0 0% 0 0% 0%
20220329 11.65 11.81 11.65 11.76 -0.76% 0.51% 0% 277 0.0032 26.32 11.7 0% 0 0% 0 0% 0 0% 0%
20220328 11.91 11.91 11.62 11.85 -0.42% 0.34% 0% 215 0.0025 18.7 11.81 0% 0 0% 0 0% 0 0% 0%
20220325 11.96 11.99 11.73 11.9 -0.58% 0.51% 0% 293 0.0034 23.12 11.84 0% 0 0% 0 0% 0 0% 0%
20220324 11.89 12.03 11.8 11.97 -1.72% 0.84% 0% 541 0.0064 40.63 11.87 0% 0 0% 0 0% 0 0% 0%
20220323 12.31 12.31 11.8 12.18 -1.06% 1.42% 0% 395 0.0047 27.39 12.01 0% 0 0% 0 0% 0 0% 0%
20220322 12.31 12.31 12.11 12.31 -0.08% 0.9% 0% 325 0.0039 22.11 12.2 0% 0 0% 0 0% 0 0% 0%
20220321 12.55 12.55 12.06 12.32 0.24% 0.49% 0% 523 0.0064 32.64 12.26 0% 0 0% 0 0% 0 0% 0%
20220318 12.39 12.4 12.01 12.29 -1.36% 0.99% 0% 1136 0.0138 68.02 12.17 0% 0 0% 0 0% 0 0% 0%
20220317 11.97 13.07 11.71 12.46 4.09% -0.48% 0% 2500 0.0312 155.88 12.52 0% 0 0% 0 0% 0 0% 0%
20220316 11.99 12.15 11.15 11.97 -1.48% 2.66% 0% 1781 0.0207 120.87 11.66 0% 0 0% 0 0% 0 0% 0%
20220315 11.97 12.29 11.55 12.15 0% 1.93% 0% 1134 0.0135 85.91 11.92 0% 0 0% 0 0% 0 0% 0%
20220311 12.2 12.37 11.9 12.37 -0.88% 1.89% 0% 1247 0.0151 84.96 12.14 0% 0 0% 0 0% 0 0% 0%
20220310 12.22 12.78 12.22 12.48 2.13% -0.32% 0% 1077 0.0134 76.66 12.52 0% 0 0% 0 0% 0 0% 0%
20220309 12.61 12.79 12.08 12.22 -4.38% -1.69% 0% 1537 0.0191 105.97 12.43 0% 0 0% 0 0% 0 0% 0%
20220308 12.98 12.99 12.52 12.78 -1.69% 0.31% 0% 617 0.0078 45.14 12.74 0% 0 0% 0 0% 0 0% 0%
20220307 13.29 13.29 12.91 13 -2.11% 0% 0% 1580 0.0205 118.2 13 0% 0 0% 0 0% 0 0% 0%
20220304 13.33 13.34 13.16 13.28 -0.52% 0.23% 0% 730 0.0096 58.71 13.25 0% 0 0% 0 0% 0 0% 0%
20220303 13.65 13.65 13.35 13.35 -1.77% -0.67% 0% 770 0.0103 66.81 13.44 0% 0 0% 0 0% 0 0% 0%
20220302 13.6 13.67 13.45 13.59 0.22% 0.52% 0% 490 0.0066 42.42 13.52 0% 0 0% 0 0% 0 0% 0%
20220301 13.61 13.66 13.45 13.56 -0.88% 0.15% 0% 418 0.0056 34.49 13.54 0% 0 0% 0 0% 0 0% 0%
20220228 14.2 14.2 13.55 13.68 -2.15% 0% 0% 1489 0.0203 121.34 13.68 0% 0 0% 0 0% 0 0% 0%
20220225 13.95 14.4 13.95 13.98 -0.85% -0.36% 0% 855 0.0119 78.94 14.03 0% 0 0% 0 0% 0 0% 0%
20220224 14.18 14.52 13.88 14.1 -1.4% -0.28% 0% 981 0.0138 82.34 14.14 0% 0 0% 0 0% 0 0% 0%
20220223 14.38 14.38 14.16 14.3 -0.21% 0.56% 0% 875 0.0124 73.51 14.22 0% 0 0% 0 0% 0 0% 0%
20220222 14.49 14.49 14.14 14.33 -0.28% 0.49% 0% 613 0.0087 49.95 14.26 0% 0 0% 0 0% 0 0% 0%
20220221 14.39 14.47 14.3 14.37 -0.69% 0.21% 0% 758 0.0108 46.98 14.34 0% 0 0% 0 0% 0 0% 0%
20220218 14.54 14.57 14.31 14.47 -0.48% 0.28% 0% 289 0.0041 14.63 14.43 0% 0 0% 0 0% 0 0% 0%
20220217 14.47 14.75 14.37 14.54 -0.21% 0.97% 0% 585 0.0084 26.53 14.4 0% 0 0% 0 0% 0 0% 0%
20220216 14.57 14.81 14.44 14.57 0.07% 0.34% 0% 841 0.0122 33.38 14.52 0% 0 0% 0 0% 0 0% 0%
20220215 14.89 14.89 14.47 14.56 0.41% 0.28% 0% 738 0.0107 24.38 14.52 0% 0 0% 0 0% 0 0% 0%
20220214 14.85 14.9 14.47 14.5 -2.49% -1.16% 0% 1151 0.0168 32.91 14.67 0% 0 0% 0 0% 0 0% 0%
20220211 15.15 15.17 14.78 14.87 -2.43% -1% 0% 1634 0.0245 43.47 15.02 0% 0 0% 0 0% 0 0% 0%
20220210 15.3 15.31 15.2 15.24 -0.65% 0% 0% 972 0.0148 24.52 15.24 0% 0 0% 0 0% 0 0% 0%
20220209 15.33 15.49 15.1 15.34 0.39% 0.52% 0% 1018 0.0155 23.29 15.26 0% 0 0% 0 0% 0 0% 0%
20211203 15.2 15.25 14.62 14.79 -3.08% -1.33% 0% 4078 0.0611 81.79 14.99 0% 0 0% 0 0% 0 0% 0%
20211202 15.5 15.5 15.25 15.26 -1.68% -0.84% 0% 3820 0.0587 74.19 15.39 0% 0 0% 0 0% 0 0% 0%
20211201 15.53 15.63 15.5 15.52 -0.7% -0.13% 0% 2287 0.0355 41.41 15.54 0% 0 0% 0 0% 0 0% 0%
20211130 15.76 15.84 15.56 15.63 -0.89% 0% 0% 3506 0.0548 56.81 15.63 0% 0 0% 0 0% 0 0% 0%
20211129 15.61 15.81 15.51 15.77 -0.57% 0.64% 0% 4711 0.0738 63.72 15.67 0% 0 0% 0 0% 0 0% 0%
20211126 15.55 16.14 15.55 15.86 -0.75% -0.38% 0% 4565 0.0726 51.32 15.92 0% 0 0% 0 0% 0 0% 0%
20211125 15.86 16.19 15.86 15.98 0.76% -0.5% 0% 4126 0.0662 26.69 16.06 0% 0 0% 0 0% 0 0% 0%
20211124 16.06 16.36 15.75 15.86 -0.88% -0.94% 0% 3667 0.0587 13.67 16.01 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