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. 430510
    4. 返回上一页 刷新
股票代码（例：bj430510）       351条   (进入股票专站) 股票成本分析
相关股票: 汇川技术  中国中车  三一重工  恒立液压  徐工机械  中联重科  时代电气  中国通号  中控技术  中集集团  华工科技  杰瑞股份  杭氧股份  豪迈科技  浙江鼎力  大族激光  精测电子  郑煤机  巨星科技  天地科技  铁建重工  科达制造  杭叉集团  国机重装  固高科技  中国一重  怡合达  绿的谐波  埃斯顿  机器人  美畅股份  振华重工  美亚光电  中铁工业  铂力特  博实股份  中信重工  中国铁物  大族数控  海天精工  安徽合力  上海机电  利欧股份  
相关股吧: 300124股吧 601766股吧 600031股吧 601100股吧 000425股吧 000157股吧 688187股吧 688009股吧 688777股吧 000039股吧 000988股吧 002353股吧 002430股吧 002595股吧 603338股吧 002008股吧 300567股吧 601717股吧 002444股吧 600582股吧 688425股吧 600499股吧 603298股吧 601399股吧 301510股吧 601106股吧 301029股吧 688017股吧 002747股吧 300024股吧 300861股吧 600320股吧 002690股吧 600528股吧 688333股吧 002698股吧 601608股吧 000927股吧 301200股吧 601882股吧 600761股吧 600835股吧 002131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 6.6 6.99 6.6 6.84 1.03% 0.29% 0% 545 0.0037 86.6 6.82 0% 0 0% 0 0% 0 0% 0%
20230927 6.83 6.9 6.74 6.77 -0.59% -0.88% 0% 409 0.0027 59.39 6.83 0% 0 0% 0 0% 0 0% 0%
20230926 6.78 6.88 6.7 6.81 -0.29% 1.34% 0% 776 0.0052 92.69 6.72 0% 0 0% 0 0% 0 0% 0%
20230925 6.92 6.92 6.74 6.83 0.15% 0.59% 0% 377 0.0025 44.77 6.79 0% 0 0% 0 0% 0 0% 0%
20230922 6.8 6.9 6.74 6.82 -0.15% 0.29% 0% 410 0.0027 46.98 6.8 0% 0 0% 0 0% 0 0% 0%
20230921 6.82 6.9 6.55 6.83 -0.87% 1.64% 0% 1204 0.008 133.95 6.72 0% 0 0% 0 0% 0 0% 0%
20230920 6.82 6.97 6.82 6.89 -0.43% 0% 0% 134 0.0009 16.21 6.89 0% 0 0% 0 0% 0 0% 0%
20230919 6.96 7.03 6.92 6.92 -1.7% -0.29% 0% 690 0.0047 70.37 6.94 0% 0 0% 0 0% 0 0% 0%
20230918 6.99 7.05 6.92 7.04 -0.14% 0.72% 0% 500 0.0034 40.92 6.99 0% 0 0% 0 0% 0 0% 0%
20230915 7.19 7.19 7.05 7.05 -2.08% -0.42% 0% 295 0.002 16.53 7.08 0% 0 0% 0 0% 0 0% 0%
20230914 7.35 7.35 7.03 7.2 -0.28% 0.7% 0% 962 0.0068 54.51 7.15 0% 0 0% 0 0% 0 0% 0%
20230913 7.18 7.24 7.01 7.22 3.44% 0.84% 0% 1944 0.0139 113.77 7.16 0% 0 0% 0 0% 0 0% 0%
20230912 6.94 7.09 6.94 6.98 -0.43% -0.57% 0% 702 0.0049 40.71 7.02 0% 0 0% 0 0% 0 0% 0%
20230911 7.03 7.04 6.93 7.01 -0.43% 0.43% 0% 576 0.004 32.15 6.98 0% 0 0% 0 0% 0 0% 0%
20230908 7.12 7.12 6.93 7.04 -0.56% 0.86% 0% 652 0.0045 32.95 6.98 0% 0 0% 0 0% 0 0% 0%
20230907 7.1 7.16 7.02 7.08 -0.42% 0% 0% 494 0.0034 24.06 7.08 0% 0 0% 0 0% 0 0% 0%
20230906 7.2 7.2 6.94 7.11 -1.25% 1.28% 0% 1841 0.0129 88.86 7.02 0% 0 0% 0 0% 0 0% 0%
20230905 7.43 7.44 7.19 7.2 -3.49% -0.96% 0% 2513 0.0182 135.27 7.27 0% 0 0% 0 0% 0 0% 0%
20230904 7.47 7.57 7.21 7.46 4.92% 1.36% 0% 4647 0.0341 244.58 7.36 0% 0 0% 0 0% 0 0% 0%
20230901 7.1 7.23 7.1 7.11 0.85% -0.56% 0% 630 0.0045 41.3 7.15 0% 0 0% 0 0% 0 0% 0%
20230831 6.9 7.05 6.81 7.05 1.29% 0.86% 0% 561 0.0039 36.01 6.99 0% 0 0% 0 0% 0 0% 0%
20230830 6.8 7.13 6.8 6.96 -0.85% 0.43% 0% 1562 0.0108 96.69 6.93 0% 0 0% 0 0% 0 0% 0%
20230829 6.73 7.12 6.73 7.02 1.45% 0% 0% 988 0.0069 71.68 7.02 0% 0 0% 0 0% 0 0% 0%
20230828 7.55 7.72 6.68 6.92 -2.67% -1.7% 0% 2181 0.0153 168.95 7.04 0% 0 0% 0 0% 0 0% 0%
20230825 7.68 7.68 7.03 7.11 -3.79% -0.56% 0% 1339 0.0095 113.58 7.15 0% 0 0% 0 0% 0 0% 0%
20230824 7.33 7.49 7.22 7.39 0.14% 0.82% 0% 932 0.0068 82.43 7.33 0% 0 0% 0 0% 0 0% 0%
20230823 7.62 7.62 7.36 7.38 -2.38% -0.27% 0% 323 0.0023 28.4 7.4 0% 0 0% 0 0% 0 0% 0%
20230822 7.71 7.76 7.3 7.56 -3.57% 1.07% 0% 3400 0.0254 292.98 7.48 0% 0 0% 0 0% 0 0% 0%
20230821 7.95 7.95 7.63 7.84 -2.37% 0.77% 0% 1414 0.011 170.51 7.78 0% 0 0% 0 0% 0 0% 0%
20230818 8.06 8.2 8.01 8.03 -2.19% -0.62% 0% 608 0.0049 84.17 8.08 0% 0 0% 0 0% 0 0% 0%
20230817 8.03 8.24 8.03 8.21 1.11% 0.49% 0% 905 0.0073 118.58 8.17 0% 0 0% 0 0% 0 0% 0%
20230816 8.12 8.2 8.07 8.12 0.25% -0.25% 0% 378 0.003 48.07 8.14 0% 0 0% 0 0% 0 0% 0%
20230815 8.07 8.17 8.05 8.1 0% 0.25% 0% 198 0.0015 24.25 8.08 0% 0 0% 0 0% 0 0% 0%
20230814 8.2 8.2 8.03 8.1 -1.22% 0.25% 0% 626 0.005 72.29 8.08 0% 0 0% 0 0% 0 0% 0%
20230811 8.5 8.5 8.12 8.2 -2.26% -0.61% 0% 1038 0.0085 119.92 8.25 0% 0 0% 0 0% 0 0% 0%
20230810 8.5 8.5 8.35 8.39 -2.1% -0.12% 0% 719 0.006 83.43 8.4 0% 0 0% 0 0% 0 0% 0%
20230809 8.51 8.57 8.3 8.57 0.71% 2.63% 0% 1014 0.0084 110.8 8.35 0% 0 0% 0 0% 0 0% 0%
20230808 8.39 8.64 8.39 8.51 -1.28% -0.12% 0% 392 0.0033 43.37 8.52 0% 0 0% 0 0% 0 0% 0%
20230807 8.9 8.9 8.6 8.62 -0.35% -0.58% 0% 475 0.0041 50.79 8.67 0% 0 0% 0 0% 0 0% 0%
20230804 8.79 8.79 8.57 8.65 1.17% 0.23% 0% 740 0.0063 75.7 8.63 0% 0 0% 0 0% 0 0% 0%
20230803 8.43 8.56 8.43 8.55 -0.12% 0.35% 0% 968 0.0082 92.6 8.52 0% 0 0% 0 0% 0 0% 0%
20230802 8.46 8.6 8.42 8.56 -0.58% 1.06% 0% 222 0.0018 17.62 8.47 0% 0 0% 0 0% 0 0% 0%
20230801 8.72 8.72 8.52 8.61 0.12% -0.12% 0% 412 0.0035 27 8.62 0% 0 0% 0 0% 0 0% 0%
20230731 8.63 8.64 8.52 8.6 0.94% 0% 0% 456 0.0039 29.83 8.6 0% 0 0% 0 0% 0 0% 0%
20230728 8.34 8.53 8.34 8.52 0.71% 0.12% 0% 1599 0.0136 101.88 8.51 0% 0 0% 0 0% 0 0% 0%
20230727 8.4 8.67 8.38 8.46 0.59% 0% 0% 615 0.0052 32.86 8.46 0% 0 0% 0 0% 0 0% 0%
20230726 8.49 8.56 8.31 8.41 -0.94% -0.71% 0% 958 0.0081 44.18 8.47 0% 0 0% 0 0% 0 0% 0%
20230725 8.3 8.54 8.25 8.49 2.54% 1.8% 0% 859 0.0071 33.41 8.34 0% 0 0% 0 0% 0 0% 0%
20230724 8.33 8.6 8.22 8.28 -1.55% -0.36% 0% 852 0.007 27.98 8.31 0% 0 0% 0 0% 0 0% 0%
20230721 8.41 8.56 8.4 8.41 -2.1% -0.47% 0% 1511 0.0127 33.74 8.45 0% 0 0% 0 0% 0 0% 0%
20230720 8.78 8.78 8.51 8.59 -0.35% 0% 0% 2412 0.0207 33.23 8.59 0% 0 0% 0 0% 0 0% 0%
20230719 8.75 8.83 8.59 8.62 -2.49% -0.69% 0% 3300 0.0286 43 8.68 0% 0 0% 0 0% 0 0% 0%
20230718 8.77 8.86 8.75 8.84 0.11% 0.45% 0% 1142 0.01 14.34 8.8 0% 0 0% 0 0% 0 0% 0%
20230717 8.79 8.88 8.76 8.83 -0.79% 0.46% 0% 1061 0.0093 12.08 8.79 0% 0 0% 0 0% 0 0% 0%
20230714 8.78 8.98 8.78 8.9 0.11% 0.23% 0% 4290 0.0381 42.99 8.88 0% 0 0% 0 0% 0 0% 0%
20230713 8.78 8.9 8.74 8.89 -0.11% 0.68% 0% 3272 0.0288 28.33 8.83 0% 0 0% 0 0% 0 0% 0%
20230712 8.98 8.98 8.63 8.9 1.02% 1.37% 0% 4240 0.0372 28.78 8.78 0% 0 0% 0 0% 0 0% 0%
20230711 9.02 9.05 8.76 8.81 -1.12% -0.23% 0% 5151 0.0455 35.28 8.83 0% 0 0% 0 0% 0 0% 0%
20230710 9.2 9.27 8.82 8.91 -6.01% -0.78% 0% 14858 0.1333 106.57 8.98 0% 0 0% 0 0% 0 0% 0%
20230707 9.15 10.7 9.15 9.48 7.73% -3.95% 0% 26320 0.2597 224.57 9.87 0% 0 0% 0 0% 0 0% 0%
20230706 9.16 9.28 8.69 8.8 -4.14% -2% 0% 7125 0.0639 65.78 8.98 0% 0 0% 0 0% 0 0% 0%
20230705 9.4 9.46 9.14 9.18 -2.24% -0.76% 0% 6609 0.0611 65.97 9.25 0% 0 0% 0 0% 0 0% 0%
20230704 9.06 9.44 9 9.39 3.41% 1.08% 0% 8912 0.0827 93.53 9.29 0% 0 0% 0 0% 0 0% 0%
20230703 9.6 9.73 9 9.08 -6.1% -3.2% 0% 13365 0.1253 154.7 9.38 0% 0 0% 0 0% 0 0% 0%
20230630 9.3 9.8 9.3 9.67 -3.3% 1.9% 0% 17808 0.169 239.52 9.49 0% 0 0% 0 0% 0 0% 0%
20230629 9 10.5 9 10 11.86% 0.2% 0% 31182 0.3112 570.94 9.98 0% 0 0% 0 0% 0 0% 0%
20230628 8.53 9.07 8.52 8.94 3.11% 0.68% 0% 3247 0.0288 118.71 8.88 0% 0 0% 0 0% 0 0% 0%
20230627 8.46 8.69 8.39 8.67 0.46% 1.88% 0% 1401 0.0119 53.99 8.51 0% 0 0% 0 0% 0 0% 0%
20230626 8.63 8.91 8.61 8.63 -3.47% -1.15% 0% 4433 0.0387 168.07 8.73 0% 0 0% 0 0% 0 0% 0%
20230621 8.22 9.01 8.16 8.94 7.45% 2.88% 0% 7673 0.0667 330.95 8.69 0% 0 0% 0 0% 0 0% 0%
20230620 8.06 8.36 7.92 8.32 4.26% 1.34% 0% 3132 0.0257 181.54 8.21 0% 0 0% 0 0% 0 0% 0%
20230619 8.19 8.19 7.94 7.98 -1.36% -0.5% 0% 1486 0.0119 88.97 8.02 0% 0 0% 0 0% 0 0% 0%
20230616 8.19 8.28 8.05 8.09 -1.22% -0.74% 0% 980 0.0079 60.74 8.15 0% 0 0% 0 0% 0 0% 0%
20230615 8.02 8.2 8 8.19 3.28% 0.49% 0% 2639 0.0215 153.75 8.15 0% 0 0% 0 0% 0 0% 0%
20230614 8.04 8.08 7.91 7.93 -1.61% -0.38% 0% 963 0.0076 57.29 7.96 0% 0 0% 0 0% 0 0% 0%
20230613 8.06 8.19 7.97 8.06 -0.37% 0.37% 0% 1050 0.0084 52.75 8.03 0% 0 0% 0 0% 0 0% 0%
20230612 8.15 8.2 8.07 8.09 -1.34% -0.49% 0% 662 0.0053 27.71 8.13 0% 0 0% 0 0% 0 0% 0%
20230609 8.28 8.34 8.06 8.2 -1.91% 0.37% 0% 1686 0.0137 65.19 8.17 0% 0 0% 0 0% 0 0% 0%
20230608 8.38 8.47 8.2 8.36 -0.48% 0.48% 0% 1088 0.009 37.37 8.32 0% 0 0% 0 0% 0 0% 0%
20230607 8.4 8.49 8.34 8.4 -0.47% -0.36% 0% 883 0.0074 22.88 8.43 0% 0 0% 0 0% 0 0% 0%
20230606 8.28 8.68 8.28 8.44 0.96% -0.47% 0% 2180 0.0184 43.02 8.48 0% 0 0% 0 0% 0 0% 0%
20230605 8.36 8.4 8.27 8.36 1.21% 0.48% 0% 1025 0.0085 17.98 8.32 0% 0 0% 0 0% 0 0% 0%
20230602 8.32 8.32 8.23 8.26 -0.48% -0.24% 0% 2129 0.0176 31.24 8.28 0% 0 0% 0 0% 0 0% 0%
20230601 8.4 8.45 8.24 8.3 -1.54% -0.48% 0% 1690 0.0141 20.47 8.34 0% 0 0% 0 0% 0 0% 0%
20230531 8.55 8.58 8.28 8.43 1.57% -0.47% 0% 4025 0.034 49.06 8.47 0% 0 0% 0 0% 0 0% 0%
20230530 8.57 8.57 8.18 8.3 -2.01% 0% 0% 4832 0.0401 60.11 8.3 0% 0 0% 0 0% 0 0% 0%
20230529 8.65 8.88 8.45 8.47 -1.63% -1.05% 0% 2936 0.0251 39.89 8.56 0% 0 0% 0 0% 0 0% 0%
20230526 8.6 8.85 8.42 8.61 -0.12% -0.12% 0% 6048 0.0521 85.02 8.62 0% 0 0% 0 0% 0 0% 0%
20230525 9.01 9.02 8.32 8.62 -7.91% -1.03% 0% 10513 0.0915 160.81 8.71 0% 0 0% 0 0% 0 0% 0%
20230524 9 9.93 9 9.36 5.41% -1.47% 0% 11818 0.1123 224.88 9.5 0% 0 0% 0 0% 0 0% 0%
20230523 8.86 9.32 8.8 8.88 -0.22% -2.31% 0% 6843 0.0622 154.8 9.09 0% 0 0% 0 0% 0 0% 0%
20230522 8.9 9.2 8.5 8.9 -3.78% 1.95% 0% 11250 0.0982 278.39 8.73 0% 0 0% 0 0% 0 0% 0%
20230519 8.77 10.1 8.48 9.25 14.34% -2.01% 0% 15991 0.1509 541.84 9.44 0% 0 0% 0 0% 0 0% 0%
20230518 7.73 8.28 7.73 8.09 5.75% 1.13% 0% 2128 0.017 120.32 8 0% 0 0% 0 0% 0 0% 0%
20230517 7.71 7.71 7.61 7.65 -1.03% -0.13% 0% 334 0.0025 19.33 7.66 0% 0 0% 0 0% 0 0% 0%
20230516 7.65 7.8 7.62 7.73 -0.51% 0.91% 0% 429 0.0032 24.33 7.66 0% 0 0% 0 0% 0 0% 0%
20230515 7.83 7.83 7.58 7.77 -0.77% 1.44% 0% 1251 0.0095 68.95 7.66 0% 0 0% 0 0% 0 0% 0%
20230510 7.85 7.99 7.77 7.83 -0.25% -0.63% 0% 610 0.0048 37.15 7.88 0% 0 0% 0 0% 0 0% 0%
20230509 7.9 7.95 7.8 7.85 0% 0% 0% 1223 0.0096 76.58 7.85 0% 0 0% 0 0% 0 0% 0%
20230508 7.78 8.1 7.69 7.85 0.9% -0.51% 0% 1387 0.0109 102.3 7.89 0% 0 0% 0 0% 0 0% 0%
20230505 8 8.01 7.6 7.78 -0.89% 1.17% 0% 1463 0.0112 119.19 7.69 0% 0 0% 0 0% 0 0% 0%
20230504 8.11 8.11 7.81 7.85 -3.68% -1.13% 0% 2594 0.0205 249.25 7.94 0% 0 0% 0 0% 0 0% 0%
20230428 8.03 8.47 8.03 8.15 -3.55% 0% 0% 1437 0.0117 189.63 8.15 0% 0 0% 0 0% 0 0% 0%
20230427 8.34 8.48 8.3 8.45 -0.59% 0.96% 0% 600 0.005 92.33 8.37 0% 0 0% 0 0% 0 0% 0%
20230426 8.57 8.57 8.34 8.5 0.83% 0.59% 0% 538 0.0045 84.18 8.45 0% 0 0% 0 0% 0 0% 0%
20230425 8.57 8.88 8.38 8.43 -4.2% -1.4% 0% 1058 0.009 165.1 8.55 0% 0 0% 0 0% 0 0% 0%
20230424 8.79 8.94 8.78 8.8 -1.01% -0.11% 0% 253 0.0022 45.9 8.81 0% 0 0% 0 0% 0 0% 0%
20230421 8.83 8.99 8.81 8.89 0.34% 0.11% 0% 451 0.004 78.84 8.88 0% 0 0% 0 0% 0 0% 0%
20230420 8.82 8.94 8.78 8.86 -0.78% 0.34% 0% 467 0.0041 78.42 8.83 0% 0 0% 0 0% 0 0% 0%
20230419 8.96 8.96 8.88 8.93 0.11% 0.34% 0% 245 0.0021 39.45 8.9 0% 0 0% 0 0% 0 0% 0%
20230418 8.82 8.97 8.82 8.92 -0.34% 0.22% 0% 240 0.0021 35.72 8.9 0% 0 0% 0 0% 0 0% 0%
20230417 8.98 8.98 8.85 8.95 0% 0.79% 0% 396 0.0035 56.13 8.88 0% 0 0% 0 0% 0 0% 0%
20230414 8.92 9 8.88 8.95 -0.22% 0.45% 0% 683 0.006 97.51 8.91 0% 0 0% 0 0% 0 0% 0%
20230413 8.89 9.03 8.86 8.97 -0.33% 0.56% 0% 424 0.0037 62.13 8.92 0% 0 0% 0 0% 0 0% 0%
20230412 9.01 9.01 8.86 9 0.45% 0.67% 0% 571 0.0051 89.04 8.94 0% 0 0% 0 0% 0 0% 0%
20230411 8.98 8.98 8.85 8.96 -0.44% 0.56% 0% 280 0.0024 43.69 8.91 0% 0 0% 0 0% 0 0% 0%
20230410 8.97 9.05 8.9 9 0.56% 0.11% 0% 536 0.0048 86.78 8.99 0% 0 0% 0 0% 0 0% 0%
20230407 8.89 9.01 8.85 8.95 0.34% 0.34% 0% 567 0.005 87.77 8.92 0% 0 0% 0 0% 0 0% 0%
20230406 8.93 9.07 8.92 8.92 -1.11% -0.34% 0% 493 0.0044 77.45 8.95 0% 0 0% 0 0% 0 0% 0%
20230404 9.08 9.08 8.83 9.02 -0.66% 0.33% 0% 824 0.0074 137.31 8.99 0% 0 0% 0 0% 0 0% 0%
20230403 9.04 9.12 9.02 9.08 -0.11% 0.44% 0% 530 0.0047 93.6 9.04 0% 0 0% 0 0% 0 0% 0%
20230331 9 9.09 8.99 9.09 0% 0.55% 0% 277 0.0025 53.12 9.04 0% 0 0% 0 0% 0 0% 0%
20230330 9.08 9.11 9.01 9.09 0.11% 0.55% 0% 429 0.0038 67.27 9.04 0% 0 0% 0 0% 0 0% 0%
20230329 9.11 9.11 9.07 9.08 -0.22% 0.11% 0% 152 0.0013 21.99 9.07 0% 0 0% 0 0% 0 0% 0%
20230328 9.06 9.1 8.99 9.1 0.44% 0.44% 0% 253 0.0022 32.53 9.06 0% 0 0% 0 0% 0 0% 0%
20230327 9.11 9.11 9.03 9.06 0.11% -0.33% 0% 265 0.0024 31.75 9.09 0% 0 0% 0 0% 0 0% 0%
20230324 9.02 9.11 9.01 9.05 -0.11% 0% 0% 716 0.0064 76.39 9.05 0% 0 0% 0 0% 0 0% 0%
20230323 8.99 9.09 8.99 9.06 -0.11% 0.33% 0% 325 0.0029 48.53 9.03 0% 0 0% 0 0% 0 0% 0%
20230322 9.11 9.13 9.06 9.07 0% -0.11% 0% 177 0.0016 19.46 9.08 0% 0 0% 0 0% 0 0% 0%
20230321 9.06 9.07 8.99 9.07 0.22% 0.22% 0% 441 0.0039 45.82 9.05 0% 0 0% 0 0% 0 0% 0%
20230320 9.01 9.06 9.01 9.05 -0.22% 0.22% 0% 334 0.003 33.9 9.03 0% 0 0% 0 0% 0 0% 0%
20230317 9.13 9.13 9.01 9.07 -0.33% 0.33% 0% 1174 0.0106 113.89 9.04 0% 0 0% 0 0% 0 0% 0%
20230316 9.18 9.2 9.03 9.1 -1.09% -0.11% 0% 480 0.0043 48.85 9.11 0% 0 0% 0 0% 0 0% 0%
20230315 9.11 9.34 9.06 9.2 0.44% 0.66% 0% 973 0.0088 84.52 9.14 0% 0 0% 0 0% 0 0% 0%
20230314 9.09 9.25 9.09 9.16 -0.22% 0% 0% 904 0.0082 76.42 9.16 0% 0 0% 0 0% 0 0% 0%
20230313 9.1 9.18 9.06 9.18 -0.11% 0.33% 0% 871 0.0079 68.92 9.15 0% 0 0% 0 0% 0 0% 0%
20230310 9.1 9.24 9.04 9.19 -0.54% 0.88% 0% 558 0.005 41.14 9.11 0% 0 0% 0 0% 0 0% 0%
20230309 9.14 9.27 9.14 9.24 -0.32% 0.65% 0% 229 0.0021 16.4 9.18 0% 0 0% 0 0% 0 0% 0%
20230308 9.36 9.36 9.13 9.27 -0.22% 0.65% 0% 450 0.0041 27.91 9.21 0% 0 0% 0 0% 0 0% 0%
20230307 9.35 9.35 9.15 9.29 -0.32% 0.43% 0% 678 0.0062 37.55 9.25 0% 0 0% 0 0% 0 0% 0%
20230306 9.7 9.7 9.13 9.32 1.41% -0.11% 0% 562 0.0052 29.9 9.33 0% 0 0% 0 0% 0 0% 0%
20230303 9.2 9.2 9.1 9.19 0.44% 0.66% 0% 462 0.0042 22.85 9.13 0% 0 0% 0 0% 0 0% 0%
20230302 9.2 9.25 9.07 9.15 -0.22% -0.11% 0% 2021 0.0185 93.5 9.16 0% 0 0% 0 0% 0 0% 0%
20230301 9.44 9.44 9.17 9.17 -2.03% -1.19% 0% 742 0.0068 32.49 9.28 0% 0 0% 0 0% 0 0% 0%
20230228 9.16 9.38 9.16 9.36 0.86% 0.21% 0% 857 0.008 34.16 9.34 0% 0 0% 0 0% 0 0% 0%
20230227 9.3 9.35 9.01 9.28 0% 0.11% 0% 851 0.0078 30.37 9.27 0% 0 0% 0 0% 0 0% 0%
20230224 9.38 9.42 9.25 9.28 -0.43% -0.43% 0% 189 0.0017 5.56 9.32 0% 0 0% 0 0% 0 0% 0%
20230223 9.39 9.42 9.32 9.32 0% -0.11% 0% 402 0.0037 10.86 9.33 0% 0 0% 0 0% 0 0% 0%
20230222 9.5 9.5 9.3 9.32 -2.2% -0.64% 0% 1767 0.0165 95.17 9.38 0% 0 0% 0 0% 0 0% 0%
20230221 9.45 9.53 9.4 9.53 0.95% 0.74% 0% 844 0.0079 46.6 9.46 0% 0 0% 0 0% 0 0% 0%
20230220 9.41 9.45 9.35 9.44 0.21% 0.21% 0% 679 0.0063 36.49 9.42 0% 0 0% 0 0% 0 0% 0%
20230217 9.35 9.48 9.26 9.42 -0.63% 0.43% 0% 1047 0.0098 56.7 9.38 0% 0 0% 0 0% 0 0% 0%
20230216 9.56 9.58 9.46 9.48 -1.04% -0.42% 0% 1956 0.0186 101.8 9.52 0% 0 0% 0 0% 0 0% 0%
20230215 9.39 9.61 9.39 9.58 -0.31% 0.63% 0% 2346 0.0223 104.79 9.52 0% 0 0% 0 0% 0 0% 0%
20230214 9.7 9.79 9.5 9.61 -1.13% 0.63% 0% 2360 0.0225 81.19 9.55 0% 0 0% 0 0% 0 0% 0%
20230213 9.73 9.87 9.61 9.72 1.46% -0.1% 0% 3352 0.0326 115.32 9.73 0% 0 0% 0 0% 0 0% 0%
20230210 9.43 9.6 9.41 9.58 0% 0.63% 0% 321 0.003 11.74 9.52 0% 0 0% 0 0% 0 0% 0%
20230209 9.49 9.87 9.32 9.58 0.84% 0.21% 0% 574 0.0054 20.67 9.56 0% 0 0% 0 0% 0 0% 0%
20230208 9.75 9.75 9.3 9.5 -1.55% 1.06% 0% 1324 0.0124 48.05 9.4 0% 0 0% 0 0% 0 0% 0%
20230207 9.58 9.94 9.58 9.65 2.01% -0.41% 0% 1190 0.0115 45.89 9.69 0% 0 0% 0 0% 0 0% 0%
20230206 9.61 9.7 9.46 9.46 -2.37% -0.73% 0% 786 0.0074 30.88 9.53 0% 0 0% 0 0% 0 0% 0%
20230203 9.68 9.91 9.68 9.69 -0.72% -0.82% 0% 1858 0.0181 75.48 9.77 0% 0 0% 0 0% 0 0% 0%
20230202 9.95 10.57 9.7 9.76 -5.24% -1.21% 0% 4991 0.0493 221.76 9.88 0% 0 0% 0 0% 0 0% 0%
20230201 9.95 11.19 9.95 10.3 5.1% -2.65% 0% 7956 0.0841 464.91 10.58 0% 0 0% 0 0% 0 0% 0%
20230131 9.26 9.87 9.25 9.8 5.83% 1.87% 0% 2681 0.0257 251.17 9.62 0% 0 0% 0 0% 0 0% 0%
20230130 9.46 9.46 9.16 9.26 0.43% 0.33% 0% 1053 0.0097 129.19 9.23 0% 0 0% 0 0% 0 0% 0%
20230120 9.01 9.45 9.01 9.22 1.32% 0.11% 0% 1062 0.0097 142.78 9.21 0% 0 0% 0 0% 0 0% 0%
20230119 9.21 9.21 9.07 9.1 -0.98% 0% 0% 266 0.0024 46.66 9.1 0% 0 0% 0 0% 0 0% 0%
20230118 9.23 9.23 9.07 9.19 0.11% 0.55% 0% 630 0.0057 90.29 9.14 0% 0 0% 0 0% 0 0% 0%
20230117 9.2 9.21 9.15 9.18 0.33% -0.43% 0% 116 0.001 16.48 9.22 0% 0 0% 0 0% 0 0% 0%
20230116 9.07 9.24 9.07 9.15 -0.76% 0.11% 0% 822 0.0075 123.66 9.14 0% 0 0% 0 0% 0 0% 0%
20230113 9.18 9.25 9.11 9.22 0.22% 0.22% 0% 495 0.0045 84.31 9.2 0% 0 0% 0 0% 0 0% 0%
20230112 9.16 9.2 9.04 9.2 0.55% 0.66% 0% 998 0.0091 180.69 9.14 0% 0 0% 0 0% 0 0% 0%
20230111 9.05 9.18 8.99 9.15 1.22% 0.44% 0% 909 0.0082 179.06 9.11 0% 0 0% 0 0% 0 0% 0%
20230110 8.99 9.05 8.96 9.04 -0.11% 0.44% 0% 412 0.0037 97.24 9 0% 0 0% 0 0% 0 0% 0%
20230109 9.05 9.05 8.95 9.05 0.11% 0% 0% 273 0.0024 67.36 9.05 0% 0 0% 0 0% 0 0% 0%
20230106 8.94 9.04 8.89 9.04 0% 0.67% 0% 388 0.0034 93.26 8.98 0% 0 0% 0 0% 0 0% 0%
20230105 8.92 9.06 8.92 9.04 0% 0.11% 0% 264 0.0023 65.82 9.03 0% 0 0% 0 0% 0 0% 0%
20230104 8.95 9.06 8.95 9.04 -0.22% 0.33% 0% 245 0.0022 62.09 9.01 0% 0 0% 0 0% 0 0% 0%
20230103 8.87 9.08 8.87 9.06 0.11% 1% 0% 108 0.0009 25.23 8.97 0% 0 0% 0 0% 0 0% 0%
20221230 9.26 9.26 8.96 9.05 0.67% -0.77% 0% 74 0.0006 22.18 9.12 0% 0 0% 0 0% 0 0% 0%
20221229 8.93 9.08 8.92 8.99 0.9% 0% 0% 162 0.0014 30.37 8.99 0% 0 0% 0 0% 0 0% 0%
20221228 8.93 9.01 8.9 8.91 -1.55% -0.11% 0% 365 0.0032 64.46 8.92 0% 0 0% 0 0% 0 0% 0%
20221227 9.04 9.06 8.93 9.05 0.11% -0.44% 0% 100 0.0009 17.42 9.09 0% 0 0% 0 0% 0 0% 0%
20221226 8.85 9.05 8.78 9.04 0.78% 1.12% 0% 228 0.002 34.3 8.94 0% 0 0% 0 0% 0 0% 0%
20221223 8.86 9 8.79 8.97 -0.22% 1.24% 0% 410 0.0036 51.63 8.86 0% 0 0% 0 0% 0 0% 0%
20221222 8.93 9.03 8.87 8.99 -0.44% 0.56% 0% 190 0.0016 18.74 8.94 0% 0 0% 0 0% 0 0% 0%
20221221 8.9 9.05 8.9 9.03 -0.33% 0.89% 0% 358 0.0032 36.03 8.95 0% 0 0% 0 0% 0 0% 0%
20221220 9.06 9.07 8.9 9.06 1.23% 0.44% 0% 186 0.0016 17.01 9.02 0% 0 0% 0 0% 0 0% 0%
20221219 9.08 9.1 8.95 8.95 -1.43% -0.89% 0% 543 0.0049 37.48 9.03 0% 0 0% 0 0% 0 0% 0%
20221216 9.07 9.1 8.96 9.08 0.11% 0% 0% 635 0.0057 43.44 9.08 0% 0 0% 0 0% 0 0% 0%
20221215 8.94 9.08 8.92 9.07 0.55% 1% 0% 227 0.002 15.42 8.98 0% 0 0% 0 0% 0 0% 0%
20221214 8.91 9.05 8.91 9.02 0.78% 0.56% 0% 550 0.0049 44.15 8.97 0% 0 0% 0 0% 0 0% 0%
20221213 8.96 9.13 8.93 8.95 -1.21% -0.33% 0% 816 0.0073 54.26 8.98 0% 0 0% 0 0% 0 0% 0%
20221212 9.02 9.14 8.93 9.06 -0.66% 0.89% 0% 1308 0.0117 80.85 8.98 0% 0 0% 0 0% 0 0% 0%
20221209 9.19 9.42 9.04 9.12 -1.51% 0.11% 0% 2074 0.0188 126.75 9.11 0% 0 0% 0 0% 0 0% 0%
20221208 9.19 9.54 9.19 9.26 -0.86% -0.22% 0% 607 0.0056 40.96 9.28 0% 0 0% 0 0% 0 0% 0%
20221207 9.49 9.55 9.34 9.34 -0.11% -1.06% 0% 852 0.008 58.03 9.44 0% 0 0% 0 0% 0 0% 0%
20221206 9.11 9.53 9.11 9.35 1.85% -0.43% 0% 4269 0.04 298.29 9.39 0% 0 0% 0 0% 0 0% 0%
20221205 9.11 9.18 9.11 9.18 0.33% 0.11% 0% 473 0.0043 40.27 9.17 0% 0 0% 0 0% 0 0% 0%
20221202 9.16 9.16 9.1 9.15 0% 0% 0% 396 0.0036 28.11 9.15 0% 0 0% 0 0% 0 0% 0%
20221201 9.18 9.18 9.1 9.15 -0.11% 0.11% 0% 399 0.0036 26.74 9.14 0% 0 0% 0 0% 0 0% 0%
20221130 9.07 9.16 9.04 9.16 0% 0.77% 0% 786 0.0071 49.83 9.09 0% 0 0% 0 0% 0 0% 0%
20221129 9.09 9.16 9.04 9.16 0.33% 0.44% 0% 1676 0.0152 88.61 9.12 0% 0 0% 0 0% 0 0% 0%
20221128 9.06 9.19 8.9 9.13 -0.44% 1.11% 0% 1614 0.0145 36.99 9.03 0% 0 0% 0 0% 0 0% 0%
20221125 9.08 9.17 9.06 9.17 0% 0.88% 0% 694 0.0063 38.44 9.09 0% 0 0% 0 0% 0 0% 0%
20221124 9.08 9.23 9.06 9.17 0.22% 0.77% 0% 609 0.0055 33.03 9.1 0% 0 0% 0 0% 0 0% 0%
20221123 9.31 9.31 9.05 9.15 0.22% 0% 0% 609 0.0055 32.71 9.15 0% 0 0% 0 0% 0 0% 0%
20221122 9.13 9.24 9.03 9.13 -1.3% 0.44% 0% 824 0.0074 43.86 9.09 0% 0 0% 0 0% 0 0% 0%
20221121 9.1 9.29 9.1 9.25 1.87% 0.43% 0% 2680 0.0246 145.37 9.21 0% 0 0% 0 0% 0 0% 0%
20221118 9.05 9.09 8.97 9.08 -0.33% 0.44% 0% 1062 0.0095 56.04 9.04 0% 0 0% 0 0% 0 0% 0%
20221117 9.04 9.15 9.04 9.11 -0.44% 0.44% 0% 1061 0.0096 53.22 9.07 0% 0 0% 0 0% 0 0% 0%
20221116 9.14 9.25 9.02 9.15 -1.4% 0.44% 0% 3796 0.0345 201.88 9.11 0% 0 0% 0 0% 0 0% 0%
20221115 9.02 9.3 8.86 9.28 0% 1.98% 0% 1391 0.0126 84.41 9.1 0% 0 0% 0 0% 0 0% 0%
20221114 9.4 9.4 9.22 9.28 0% -0.22% 0% 723 0.0067 47.76 9.3 0% 0 0% 0 0% 0 0% 0%
20221111 9.22 9.4 9.22 9.28 0.22% 0.32% 0% 1012 0.0093 64.45 9.25 0% 0 0% 0 0% 0 0% 0%
20221110 9.16 9.33 9.16 9.26 -0.86% 0.54% 0% 500 0.0046 30.12 9.21 0% 0 0% 0 0% 0 0% 0%
20221109 9.4 9.4 9.26 9.34 -0.64% 0.21% 0% 590 0.0054 32.77 9.32 0% 0 0% 0 0% 0 0% 0%
20221108 9.47 9.48 9.26 9.4 -0.21% 1.29% 0% 952 0.0088 52.49 9.28 0% 0 0% 0 0% 0 0% 0%
20221107 9.45 9.45 9.32 9.42 1.4% 0.21% 0% 2537 0.0238 146.13 9.4 0% 0 0% 0 0% 0 0% 0%
20221104 9.29 9.29 9.09 9.29 0.11% 0.76% 0% 1746 0.0161 114.42 9.22 0% 0 0% 0 0% 0 0% 0%
20221103 9.47 9.47 9.15 9.28 0.43% 0.11% 0% 319 0.0029 23 9.27 0% 0 0% 0 0% 0 0% 0%
20221102 9.23 9.3 9.06 9.24 0.33% 0.33% 0% 1562 0.0143 108.78 9.21 0% 0 0% 0 0% 0 0% 0%
20221101 9.08 9.29 9.01 9.21 1.43% 0.55% 0% 783 0.0071 56.93 9.16 0% 0 0% 0 0% 0 0% 0%
20221031 9.28 9.39 9.06 9.08 -0.11% -0.87% 0% 1012 0.0092 67.23 9.16 0% 0 0% 0 0% 0 0% 0%
20221028 9.11 9.33 9.01 9.09 -2.26% -0.44% 0% 2011 0.0183 124.85 9.13 0% 0 0% 0 0% 0 0% 0%
20221027 9.44 9.45 9.16 9.3 -0.43% -0.43% 0% 1887 0.0176 113.02 9.34 0% 0 0% 0 0% 0 0% 0%
20221026 9.5 9.5 9.3 9.34 0.11% -0.64% 0% 987 0.0092 59.63 9.4 0% 0 0% 0 0% 0 0% 0%
20221025 9.3 9.38 9.27 9.33 -1.27% 0.32% 0% 555 0.0051 30.35 9.3 0% 0 0% 0 0% 0 0% 0%
20221024 9.36 9.58 9.36 9.45 -0.42% 0.64% 0% 460 0.0043 23.08 9.39 0% 0 0% 0 0% 0 0% 0%
20221021 9.4 9.55 9.32 9.49 -0.11% 0.53% 0% 593 0.0056 28.64 9.44 0% 0 0% 0 0% 0 0% 0%
20221020 9.54 9.54 9.4 9.5 -0.21% 0.53% 0% 686 0.0064 30.56 9.45 0% 0 0% 0 0% 0 0% 0%
20221019 9.61 9.61 9.43 9.52 -0.73% 0.63% 0% 693 0.0065 27.95 9.46 0% 0 0% 0 0% 0 0% 0%
20221018 9.89 9.89 9.42 9.59 0.1% 0.52% 0% 1078 0.0102 37.72 9.54 0% 0 0% 0 0% 0 0% 0%
20221017 9.35 9.6 9.31 9.58 0.1% 0.52% 0% 1127 0.0107 38.72 9.53 0% 0 0% 0 0% 0 0% 0%
20220720 10.3 10.3 10.11 10.27 0.2% 0.49% 0% 672 0.0068 33.83 10.22 0% 0 0% 0 0% 0 0% 0%
20220719 10.28 10.42 10.18 10.25 -1.44% 0.2% 0% 2069 0.0211 99.7 10.23 0% 0 0% 0 0% 0 0% 0%
20220718 10.18 10.59 10.18 10.4 -2.35% 0.48% 0% 2063 0.0213 97.55 10.35 0% 0 0% 0 0% 0 0% 0%
20220715 11 11 10.49 10.65 -2.83% -0.65% 0% 3374 0.0361 165.78 10.72 0% 0 0% 0 0% 0 0% 0%
20220714 10.31 11 10.14 10.96 6.3% 2.62% 0% 4019 0.0429 203.08 10.68 0% 0 0% 0 0% 0 0% 0%
20220713 10.18 10.43 10.15 10.31 0.19% 0.39% 0% 668 0.0068 27.41 10.27 0% 0 0% 0 0% 0 0% 0%
20220712 10.68 10.68 10.28 10.29 -2% -1.06% 0% 563 0.0058 13.53 10.4 0% 0 0% 0 0% 0 0% 0%
20220711 10.43 10.8 10.31 10.5 -1.87% 0.48% 0% 1186 0.0123 18.31 10.45 0% 0 0% 0 0% 0 0% 0%
20220708 10.94 10.94 10.52 10.7 -0.65% 0.09% 0% 1711 0.0182 26.73 10.69 0% 0 0% 0 0% 0 0% 0%
20220707 10.73 10.87 10.41 10.77 0.37% 1.51% 0% 1584 0.0168 24.99 10.61 0% 0 0% 0 0% 0 0% 0%
20220706 10.7 10.85 10.1 10.73 2.19% 1.23% 0% 1615 0.0171 25.53 10.6 0% 0 0% 0 0% 0 0% 0%
20220705 10.69 10.97 10.33 10.5 -2.78% -0.47% 0% 2747 0.0289 43.12 10.55 0% 0 0% 0 0% 0 0% 0%
20220704 11.03 11.1 10.6 10.8 0.09% 0.19% 0% 2003 0.0216 33.58 10.78 0% 0 0% 0 0% 0 0% 0%
20220701 11.29 11.3 10.62 10.79 -2.44% 0% 0% 2763 0.0298 47.55 10.79 0% 0 0% 0 0% 0 0% 0%
20220630 11.39 11.5 10.88 11.06 -2.56% 0.45% 0% 7133 0.0785 131.06 11.01 0% 0 0% 0 0% 0 0% 0%
20220629 11.97 12.9 11.26 11.35 -10.91% -4.78% 0% 15587 0.1858 354.3 11.92 0% 0 0% 0 0% 0 0% 0%
20220628 9.98 12.74 9.97 12.74 30% 5.38% 0% 20288 0.2452 717.38 12.09 0% 0 0% 0 0% 0 0% 0%
20220627 9.48 9.8 9.33 9.8 3.27% 2.73% 0% 2023 0.0193 189.81 9.54 0% 0 0% 0 0% 0 0% 0%
20220624 9.58 9.58 9.32 9.49 0.42% 0.42% 0% 997 0.0094 112.13 9.45 0% 0 0% 0 0% 0 0% 0%
20220623 9.11 9.63 9.11 9.45 0.96% 1.61% 0% 1593 0.0148 188.26 9.3 0% 0 0% 0 0% 0 0% 0%
20220622 9.23 9.98 9.23 9.36 1.41% -1.47% 0% 1841 0.0174 262.72 9.5 0% 0 0% 0 0% 0 0% 0%
20220621 9.27 9.27 9.1 9.23 -0.75% 0.44% 0% 190 0.0017 32.86 9.19 0% 0 0% 0 0% 0 0% 0%
20220620 9.01 9.37 9 9.3 2.2% 1.64% 0% 506 0.0046 83.46 9.15 0% 0 0% 0 0% 0 0% 0%
20220617 9.11 9.11 9.01 9.1 -0.11% 0.55% 0% 261 0.0023 38.51 9.05 0% 0 0% 0 0% 0 0% 0%
20220616 9.01 9.12 9.01 9.11 -0.11% 0.55% 0% 549 0.0049 73.49 9.06 0% 0 0% 0 0% 0 0% 0%
20220615 9.14 9.17 9.02 9.12 -0.22% 0.22% 0% 462 0.0042 63.69 9.1 0% 0 0% 0 0% 0 0% 0%
20220614 9.02 9.19 9.02 9.14 -0.54% 1.11% 0% 836 0.0075 106.01 9.04 0% 0 0% 0 0% 0 0% 0%
20220613 9.19 9.21 9.03 9.19 0% 1.1% 0% 415 0.0037 56.09 9.09 0% 0 0% 0 0% 0 0% 0%
20220610 8.96 9.25 8.96 9.19 0.44% 0.77% 0% 401 0.0036 51.07 9.12 0% 0 0% 0 0% 0 0% 0%
20220609 9.08 9.29 9.08 9.15 -1.08% 0.33% 0% 261 0.0023 31.18 9.12 0% 0 0% 0 0% 0 0% 0%
20220608 9.35 9.35 9.11 9.25 0.33% 0.76% 0% 279 0.0025 31.88 9.18 0% 0 0% 0 0% 0 0% 0%
20220607 9.37 9.4 9.16 9.22 -1.07% -0.65% 0% 560 0.0051 63.32 9.28 0% 0 0% 0 0% 0 0% 0%
20220606 9.39 9.39 9 9.32 0.32% 0.43% 0% 735 0.0068 88.06 9.28 0% 0 0% 0 0% 0 0% 0%
20220602 8.95 9.33 8.95 9.29 2.99% 1.64% 0% 983 0.0089 127.03 9.14 0% 0 0% 0 0% 0 0% 0%
20220601 9.04 9.08 8.9 9.02 -0.22% 0.45% 0% 477 0.0042 66.96 8.98 0% 0 0% 0 0% 0 0% 0%
20220531 9.16 9.16 8.8 9.04 -0.11% 1.69% 0% 1109 0.0098 142.08 8.89 0% 0 0% 0 0% 0 0% 0%
20220530 9.19 9.19 8.9 9.05 -0.66% 0.78% 0% 439 0.0039 51.82 8.98 0% 0 0% 0 0% 0 0% 0%
20220527 8.88 9.12 8.88 9.11 0.77% 1.9% 0% 878 0.0078 97.07 8.94 0% 0 0% 0 0% 0 0% 0%
20220526 9.48 9.48 9.01 9.04 -3.42% -0.88% 0% 840 0.0076 83.18 9.12 0% 0 0% 0 0% 0 0% 0%
20220525 9.57 9.57 9.16 9.36 -0.74% 1.3% 0% 742 0.0068 76.02 9.24 0% 0 0% 0 0% 0 0% 0%
20220524 10 10 9.41 9.43 -3.78% -1.36% 0% 465 0.0044 46.36 9.56 0% 0 0% 0 0% 0 0% 0%
20220523 9.65 9.83 9.65 9.8 0.51% 0.51% 0% 160 0.0015 15.77 9.75 0% 0 0% 0 0% 0 0% 0%
20220520 9.82 9.82 9.56 9.75 0.41% 0.31% 0% 256 0.0024 24.92 9.72 0% 0 0% 0 0% 0 0% 0%
20220519 9.78 9.78 9.51 9.71 0% 1.46% 0% 171 0.0016 15.82 9.57 0% 0 0% 0 0% 0 0% 0%
20220518 9.68 9.87 9.58 9.71 -0.1% -0.1% 0% 814 0.0079 67.26 9.72 0% 0 0% 0 0% 0 0% 0%
20220517 9.8 9.8 9.37 9.72 2.32% 1.57% 0% 1627 0.0155 106.24 9.57 0% 0 0% 0 0% 0 0% 0%
20220516 10.13 10.14 9.32 9.5 -1.55% -2.76% 0% 799 0.0078 57.11 9.77 0% 0 0% 0 0% 0 0% 0%
20220513 9.28 9.68 9.03 9.65 5.81% 2.12% 0% 1661 0.0156 113.9 9.45 0% 0 0% 0 0% 0 0% 0%
20220512 9.38 9.38 9.08 9.12 -1.41% -0.76% 0% 668 0.0061 46.75 9.19 0% 0 0% 0 0% 0 0% 0%
20220511 9.35 9.42 9.15 9.25 1.31% -0.64% 0% 1159 0.0107 77.13 9.31 0% 0 0% 0 0% 0 0% 0%
20220510 9.27 9.42 9.13 9.13 -1.72% -0.98% 0% 531 0.0048 34.07 9.22 0% 0 0% 0 0% 0 0% 0%
20220509 9.23 9.45 8.87 9.29 0.87% 0.87% 0% 363 0.0033 22.05 9.21 0% 0 0% 0 0% 0 0% 0%
20220506 9.25 9.4 8.92 9.21 -2.13% 1.32% 0% 671 0.0061 39.63 9.09 0% 0 0% 0 0% 0 0% 0%
20220505 9.18 9.59 8.61 9.41 4.56% 2.51% 0% 1738 0.0159 105.1 9.18 0% 0 0% 0 0% 0 0% 0%
20220429 9.16 9.32 8.45 9 -4.26% 2.62% 0% 3973 0.0348 253.52 8.77 0% 0 0% 0 0% 0 0% 0%
20220428 9.69 9.69 9.21 9.4 -2.99% 0.32% 0% 314 0.0029 26.37 9.37 0% 0 0% 0 0% 0 0% 0%
20220427 9.5 9.78 9.2 9.69 0.73% 1.47% 0% 568 0.0054 46.21 9.55 0% 0 0% 0 0% 0 0% 0%
20220426 10.14 10.14 9.61 9.62 -3.8% -2.43% 0% 538 0.0053 46.89 9.86 0% 0 0% 0 0% 0 0% 0%
20220425 10.05 11.04 9.71 10 -8.17% -1.96% 0% 753 0.0076 73.92 10.2 0% 0 0% 0 0% 0 0% 0%
20220422 11.52 11.52 10.89 10.89 -3.03% -1.27% 0% 389 0.0042 44.44 11.03 0% 0 0% 0 0% 0 0% 0%
20220421 11.7 11.7 11.16 11.23 -4.75% -0.97% 0% 599 0.0067 76.5 11.34 0% 0 0% 0 0% 0 0% 0%
20220420 11.8 11.86 11.26 11.79 -0.25% 1.9% 0% 561 0.0064 82.09 11.57 0% 0 0% 0 0% 0 0% 0%
20220419 11.63 12.23 11.63 11.82 -1.01% 0.34% 0% 254 0.0029 32.13 11.78 0% 0 0% 0 0% 0 0% 0%
20220418 12.04 12.05 11.7 11.94 -1% 0.59% 0% 247 0.0029 32.11 11.87 0% 0 0% 0 0% 0 0% 0%
20220415 12.17 12.35 11.86 12.06 -2.51% 0.58% 0% 645 0.0077 86.75 11.99 0% 0 0% 0 0% 0 0% 0%
20220414 13.2 13.2 12 12.37 -4.4% -0.56% 0% 997 0.0124 146.72 12.44 0% 0 0% 0 0% 0 0% 0%
20220413 13.3 13.3 12.5 12.94 0.86% 0.78% 0% 230 0.0029 38.74 12.84 0% 0 0% 0 0% 0 0% 0%
20220412 12.51 13.07 12.43 12.83 0.23% 0.86% 0% 211 0.0026 33.39 12.72 0% 0 0% 0 0% 0 0% 0%
20220411 13.28 13.28 12.8 12.8 -5.19% -1.23% 0% 317 0.0041 51.22 12.96 0% 0 0% 0 0% 0 0% 0%
20220408 13.77 13.95 13.33 13.5 -2.39% -0.15% 0% 496 0.0067 83.76 13.52 0% 0 0% 0 0% 0 0% 0%
20220407 14 14 13.62 13.83 -2.26% 0.14% 0% 259 0.0035 46.55 13.81 0% 0 0% 0 0% 0 0% 0%
20220401 13.98 14.31 13.98 14.19 0.07% 0.71% 0% 1247 0.0175 226.67 14.09 0% 0 0% 0 0% 0 0% 0%
20220331 14.29 14.37 13.99 14.18 -0.14% 1.07% 0% 178 0.0024 31.01 14.03 0% 0 0% 0 0% 0 0% 0%
20220330 14.2 14.41 13.84 14.2 0.64% 0.71% 0% 172 0.0024 19.4 14.1 0% 0 0% 0 0% 0 0% 0%
20220329 14.19 14.19 13.79 14.11 -0.14% 1.15% 0% 434 0.006 42.48 13.95 0% 0 0% 0 0% 0 0% 0%
20220328 14.3 14.3 13.86 14.13 -1.12% 1.15% 0% 228 0.0031 20.75 13.97 0% 0 0% 0 0% 0 0% 0%
20220325 14.52 14.52 13.96 14.29 0.7% 0.56% 0% 558 0.0079 49.97 14.21 0% 0 0% 0 0% 0 0% 0%
20220324 14.2 14.38 14 14.19 -1.87% 0.35% 0% 299 0.0042 24.87 14.14 0% 0 0% 0 0% 0 0% 0%
20220323 14.22 14.64 14.22 14.46 0.14% 0.28% 0% 270 0.0038 19.9 14.42 0% 0 0% 0 0% 0 0% 0%
20220322 14.58 14.59 14.22 14.44 0.14% -0.07% 0% 231 0.0033 15.8 14.45 0% 0 0% 0 0% 0 0% 0%
20220321 14.45 14.6 14.24 14.42 0.49% 0.14% 0% 240 0.0034 13.77 14.4 0% 0 0% 0 0% 0 0% 0%
20220318 14.67 14.67 13.51 14.35 0.35% 2.14% 0% 1229 0.0172 67.54 14.05 0% 0 0% 0 0% 0 0% 0%
20220317 13.53 16.21 13.21 14.3 8.17% -1.52% 0% 2979 0.0432 175.66 14.52 0% 0 0% 0 0% 0 0% 0%
20220316 13 13.4 12.6 13.22 2.8% 2.4% 0% 1260 0.0162 78.24 12.91 0% 0 0% 0 0% 0 0% 0%
20220315 13.55 13.55 12.78 12.86 -4.1% -1.98% 0% 929 0.0121 56.87 13.12 0% 0 0% 0 0% 0 0% 0%
20220311 13.14 13.82 13.14 13.55 -1.95% 0.89% 0% 847 0.0113 49.01 13.43 0% 0 0% 0 0% 0 0% 0%
20220310 13.3 13.9 13.3 13.82 4.54% 1.99% 0% 1333 0.018 76.91 13.55 0% 0 0% 0 0% 0 0% 0%
20220309 13.53 13.86 12.42 13.22 -2.94% 2.24% 0% 1863 0.024 96.7 12.93 0% 0 0% 0 0% 0 0% 0%
20220308 14.46 14.46 13.61 13.62 -4.08% -2.16% 0% 1438 0.02 77.36 13.92 0% 0 0% 0 0% 0 0% 0%
20220307 15.1 15.1 14.12 14.2 -4.51% -1.05% 0% 2771 0.0397 154.42 14.35 0% 0 0% 0 0% 0 0% 0%
20220304 15.04 15.04 14.79 14.87 0.34% 0.07% 0% 807 0.0119 51.45 14.86 0% 0 0% 0 0% 0 0% 0%
20220303 15.05 15.05 14.74 14.82 0% 0.14% 0% 526 0.0077 33.41 14.8 0% 0 0% 0 0% 0 0% 0%
20220302 15.15 15.16 14.78 14.82 -1.2% -0.27% 0% 760 0.0112 45.17 14.86 0% 0 0% 0 0% 0 0% 0%
20220301 15.01 15.42 14.93 15 -1.25% -0.2% 0% 1306 0.0196 73.63 15.03 0% 0 0% 0 0% 0 0% 0%
20220228 15.55 15.55 15.1 15.19 -2.75% 0.07% 0% 1995 0.0302 115.57 15.18 0% 0 0% 0 0% 0 0% 0%
20220225 16 16 15.52 15.62 0.13% -0.38% 0% 923 0.0144 52.12 15.68 0% 0 0% 0 0% 0 0% 0%
20220224 16.44 16.44 15.43 15.6 -4.18% -1.08% 0% 1733 0.0273 82.14 15.77 0% 0 0% 0 0% 0 0% 0%
20220223 16.1 16.36 15.82 16.28 1.43% 0.87% 0% 2174 0.035 109.44 16.14 0% 0 0% 0 0% 0 0% 0%
20220222 16.5 16.52 15.82 16.05 -1.05% -0.31% 0% 1136 0.0182 58.49 16.1 0% 0 0% 0 0% 0 0% 0%
20220221 16.11 16.24 16.08 16.22 0.19% 0.5% 0% 727 0.0117 36.1 16.14 0% 0 0% 0 0% 0 0% 0%
20220218 15.92 16.3 15.92 16.19 0.12% 0% 0% 642 0.0103 29.75 16.19 0% 0 0% 0 0% 0 0% 0%
20220217 16.62 16.62 16.12 16.17 -2.18% -0.31% 0% 1564 0.0253 57.96 16.22 0% 0 0% 0 0% 0 0% 0%
20220216 16.6 16.6 16.16 16.53 0.24% 1.54% 0% 1698 0.0276 56.55 16.28 0% 0 0% 0 0% 0 0% 0%
20220215 16.32 16.67 16.26 16.49 1.79% 0.3% 0% 1060 0.0174 31.79 16.44 0% 0 0% 0 0% 0 0% 0%
20220214 16.56 16.56 15.98 16.2 -2.7% 0.81% 0% 2760 0.0443 72.63 16.07 0% 0 0% 0 0% 0 0% 0%
20220211 17.58 17.58 16.16 16.65 -3.76% 0.06% 0% 3670 0.061 90.25 16.64 0% 0 0% 0 0% 0 0% 0%
20220210 17.55 17.55 17.27 17.3 -1.31% -0.17% 0% 906 0.0157 20.99 17.33 0% 0 0% 0 0% 0 0% 0%
20220209 17.75 17.75 17.23 17.53 0.4% 0.52% 0% 1169 0.0203 24.74 17.44 0% 0 0% 0 0% 0 0% 0%
20211203 18.33 18.38 17.69 17.7 -1.94% -0.78% 0% 1664 0.0296 32.79 17.84 0% 0 0% 0 0% 0 0% 0%
20211202 17.82 18.39 17.66 18.05 1.29% -0.17% 0% 1568 0.0283 28.23 18.08 0% 0 0% 0 0% 0 0% 0%
20211201 18.52 18.52 17.62 17.82 -2.99% 0.28% 0% 5464 0.0971 85.73 17.77 0% 0 0% 0 0% 0 0% 0%
20211130 19.24 19.29 18.36 18.37 -2.6% -0.86% 0% 3748 0.0694 58.09 18.53 0% 0 0% 0 0% 0 0% 0%
20211129 19.28 19.28 18.54 18.86 -3.28% -0.42% 0% 3989 0.0755 55.7 18.94 0% 0 0% 0 0% 0 0% 0%
20211126 19.98 20.25 19.23 19.5 -3.23% -0.1% 0% 3405 0.0664 41.27 19.52 0% 0 0% 0 0% 0 0% 0%
20211125 20.64 20.98 19.88 20.15 -2.42% 0% 0% 5292 0.1066 45.18 20.15 0% 0 0% 0 0% 0 0% 0%
20211124 21.45 21.45 20.14 20.65 -2.78% 0.15% 0% 6337 0.1306 18.62 20.62 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