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. 830799
    4. 返回上一页 刷新
股票代码（例：bj830799）       351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 7.93 8.02 7.9 8.01 1.01% 0.5% 0% 4933 0.0393 70.7 7.97 0% 0 0% 0 0% 0 0% 0%
20230927 8.03 8.1 7.83 7.93 -1.25% 0% 0% 10696 0.0848 145.21 7.93 0% 0 0% 0 0% 0 0% 0%
20230926 8.05 8.11 8 8.03 -0.5% -0.25% 0% 1992 0.016 27.46 8.05 0% 0 0% 0 0% 0 0% 0%
20230925 8.04 8.1 8 8.07 -1.1% 0.37% 0% 5690 0.0457 66.25 8.04 0% 0 0% 0 0% 0 0% 0%
20230922 7.94 8.18 7.86 8.16 3.29% 0.99% 0% 9139 0.0738 99.72 8.08 0% 0 0% 0 0% 0 0% 0%
20230921 7.92 7.99 7.86 7.9 -0.38% -0.13% 0% 4097 0.0324 41.58 7.91 0% 0 0% 0 0% 0 0% 0%
20230920 8.14 8.14 7.93 7.93 -2.22% -1.12% 0% 6922 0.0555 61.53 8.02 0% 0 0% 0 0% 0 0% 0%
20230919 8.05 8.12 7.98 8.11 0.25% 0.62% 0% 7571 0.061 58.87 8.06 0% 0 0% 0 0% 0 0% 0%
20230918 8.18 8.19 8 8.09 -0.25% 0.37% 0% 6026 0.0485 38.42 8.06 0% 0 0% 0 0% 0 0% 0%
20230915 8.35 8.41 8.04 8.11 -2.17% -0.49% 0% 10764 0.0876 49.77 8.15 0% 0 0% 0 0% 0 0% 0%
20230914 8.28 8.54 8.27 8.29 0% -1.43% 0% 7971 0.067 33.75 8.41 0% 0 0% 0 0% 0 0% 0%
20230913 8.48 8.48 8.2 8.29 -1.89% 0% 0% 9996 0.0828 39.12 8.29 0% 0 0% 0 0% 0 0% 0%
20230912 8.69 8.75 8.39 8.45 -2.65% -0.94% 0% 14340 0.1223 52.61 8.53 0% 0 0% 0 0% 0 0% 0%
20230911 8.67 8.84 8.57 8.68 -0.57% 0% 0% 10615 0.0921 32.88 8.68 0% 0 0% 0 0% 0 0% 0%
20230908 8.7 8.87 8.53 8.73 0.34% -0.11% 0% 13024 0.1138 30.89 8.74 0% 0 0% 0 0% 0 0% 0%
20230907 8.68 9.06 8.68 8.7 -2.14% -1.47% 0% 16598 0.1466 39.36 8.83 0% 0 0% 0 0% 0 0% 0%
20230906 9.02 9.08 8.72 8.89 -2.2% -0.22% 0% 17187 0.1531 42.05 8.91 0% 0 0% 0 0% 0 0% 0%
20230905 9.02 9.37 8.87 9.09 0.11% -0.22% 0% 30847 0.2811 79.69 9.11 0% 0 0% 0 0% 0 0% 0%
20230904 9.1 9.68 9.05 9.08 2.83% -2.58% 0% 57112 0.532 160.92 9.32 0% 0 0% 0 0% 0 0% 0%
20230901 8.7 9.09 8.46 8.83 2.44% -0.11% 0% 34587 0.3056 108.53 8.84 0% 0 0% 0 0% 0 0% 0%
20230831 8.6 8.76 8.42 8.62 0.7% 0.23% 0% 23022 0.1979 76.68 8.6 0% 0 0% 0 0% 0 0% 0%
20230830 8.54 8.77 8.35 8.56 -2.17% 0.35% 0% 34120 0.291 113.25 8.53 0% 0 0% 0 0% 0 0% 0%
20230829 8.33 9 8.18 8.75 -0.34% 3.55% 0% 70949 0.5995 186.63 8.45 0% 0 0% 0 0% 0 0% 0%
20230828 10.6 10.6 8.71 8.78 7.6% -11.13% 0% 98924 0.9769 364.54 9.88 0% 0 0% 0 0% 0 0% 0%
20230825 7.78 8.53 7.76 8.16 3.29% -0.97% 0% 18763 0.1545 126.83 8.24 0% 0 0% 0 0% 0 0% 0%
20230824 7.85 8.1 7.78 7.9 0.51% -0.25% 0% 8945 0.0708 50.23 7.92 0% 0 0% 0 0% 0 0% 0%
20230823 7.98 8.1 7.82 7.86 -2.48% -0.76% 0% 9388 0.0743 43.42 7.92 0% 0 0% 0 0% 0 0% 0%
20230822 7.91 8.08 7.85 8.06 2.94% 1% 0% 7668 0.0612 30.55 7.98 0% 0 0% 0 0% 0 0% 0%
20230821 7.95 8.01 7.81 7.83 -1.26% -1.01% 0% 6344 0.0501 20.69 7.91 0% 0 0% 0 0% 0 0% 0%
20230818 8.04 8.29 7.93 7.93 -2.7% -1.73% 0% 9168 0.0739 25.66 8.07 0% 0 0% 0 0% 0 0% 0%
20230817 8.29 8.44 7.82 8.15 -4.12% 0.25% 0% 22545 0.1834 50.65 8.13 0% 0 0% 0 0% 0 0% 0%
20230816 8.3 8.95 8.2 8.5 1.19% -0.93% 0% 27216 0.2335 64.63 8.58 0% 0 0% 0 0% 0 0% 0%
20230815 8.48 8.5 8.04 8.4 -0.36% 1.2% 0% 16523 0.1371 39.5 8.3 0% 0 0% 0 0% 0 0% 0%
20230814 8.33 8.63 8.25 8.43 -1.98% 0.24% 0% 16613 0.1397 39.21 8.41 0% 0 0% 0 0% 0 0% 0%
20230811 9.2 9.22 8.4 8.6 -6.62% -1.15% 0% 39824 0.3463 90.03 8.7 0% 0 0% 0 0% 0 0% 0%
20230810 9.01 9.48 8.88 9.21 1.21% 0.55% 0% 40717 0.3728 74.5 9.16 0% 0 0% 0 0% 0 0% 0%
20230809 8.74 9.58 8.64 9.1 2.25% -0.98% 0% 39745 0.3651 77.88 9.19 0% 0 0% 0 0% 0 0% 0%
20230808 8.7 9.21 8.4 8.9 0.91% -0.11% 0% 53682 0.4781 144.13 8.91 0% 0 0% 0 0% 0 0% 0%
20230807 8.53 8.98 8.39 8.82 -1.56% 1.85% 0% 58328 0.505 175.63 8.66 0% 0 0% 0 0% 0 0% 0%
20230804 8.5 9.7 8.37 8.96 9.27% -1.97% 0% 89116 0.8145 343.19 9.14 0% 0 0% 0 0% 0 0% 0%
20230803 7.74 8.35 7.74 8.2 4.33% 1.11% 0% 21903 0.1775 111.27 8.11 0% 0 0% 0 0% 0 0% 0%
20230802 7.77 8.1 7.71 7.86 -0.13% -0.88% 0% 12267 0.0972 66.39 7.93 0% 0 0% 0 0% 0 0% 0%
20230801 7.98 8.13 7.76 7.87 -3.55% 0.13% 0% 28209 0.2216 160.77 7.86 0% 0 0% 0 0% 0 0% 0%
20230731 8.63 9.08 8.1 8.16 -5.56% -5.12% 0% 48668 0.4184 359.19 8.6 0% 0 0% 0 0% 0 0% 0%
20230728 7.33 8.77 7.33 8.64 17.23% 2.73% 0% 55964 0.4709 619.88 8.41 0% 0 0% 0 0% 0 0% 0%
20230727 7.58 7.71 7.36 7.37 -3.15% -1.21% 0% 5996 0.0447 135.16 7.46 0% 0 0% 0 0% 0 0% 0%
20230726 7.83 7.83 7.61 7.61 -2.56% -0.91% 0% 3108 0.0238 80.14 7.68 0% 0 0% 0 0% 0 0% 0%
20230725 7.79 7.85 7.72 7.81 1.69% 0.39% 0% 5278 0.041 134.73 7.78 0% 0 0% 0 0% 0 0% 0%
20230724 7.63 7.75 7.61 7.68 0.39% 0.13% 0% 1226 0.0094 34.19 7.67 0% 0 0% 0 0% 0 0% 0%
20230721 7.79 7.79 7.61 7.65 -1.29% -0.52% 0% 3500 0.0268 94.24 7.69 0% 0 0% 0 0% 0 0% 0%
20230720 7.9 7.9 7.73 7.75 -1.9% -0.26% 0% 3919 0.0304 112.93 7.77 0% 0 0% 0 0% 0 0% 0%
20230719 7.86 7.97 7.81 7.9 -0.5% 0.51% 0% 1558 0.0122 45.08 7.86 0% 0 0% 0 0% 0 0% 0%
20230718 7.93 8 7.9 7.94 -0.38% 0.13% 0% 1618 0.0128 44.12 7.93 0% 0 0% 0 0% 0 0% 0%
20230717 8.06 8.07 7.87 7.97 -1.24% 0% 0% 1965 0.0156 51.28 7.97 0% 0 0% 0 0% 0 0% 0%
20230714 7.97 8.26 7.92 8.07 0.62% -0.74% 0% 4872 0.0396 124.03 8.13 0% 0 0% 0 0% 0 0% 0%
20230713 7.84 8.13 7.84 8.02 1.01% 0.12% 0% 2148 0.0172 57.06 8.01 0% 0 0% 0 0% 0 0% 0%
20230712 8.08 8.16 7.8 7.94 -2.1% 0.25% 0% 4242 0.0335 23.62 7.92 0% 0 0% 0 0% 0 0% 0%
20230711 8.12 8.15 8.07 8.11 -0.73% 0.12% 0% 1331 0.0107 30.23 8.1 0% 0 0% 0 0% 0 0% 0%
20230710 8.26 8.26 8.06 8.17 -0.37% 0.49% 0% 2095 0.017 11.91 8.13 0% 0 0% 0 0% 0 0% 0%
20230707 8.21 8.32 8.16 8.2 0.12% 0% 0% 1718 0.014 9.62 8.2 0% 0 0% 0 0% 0 0% 0%
20230706 8.13 8.23 8.11 8.19 0.24% 0.49% 0% 3995 0.0325 58.02 8.15 0% 0 0% 0 0% 0 0% 0%
20230705 8.28 8.28 8.13 8.17 -0.49% 0% 0% 3388 0.0276 17.93 8.17 0% 0 0% 0 0% 0 0% 0%
20230704 8.14 8.28 8.14 8.21 -0.24% 0.24% 0% 3353 0.0274 43.84 8.19 0% 0 0% 0 0% 0 0% 0%
20230703 8.4 8.41 8.17 8.23 -2.02% -0.24% 0% 3810 0.0314 46.74 8.25 0% 0 0% 0 0% 0 0% 0%
20230630 8.27 8.43 8.27 8.4 0.48% 0.48% 0% 2873 0.024 35.67 8.36 0% 0 0% 0 0% 0 0% 0%
20230629 8.41 8.47 8.23 8.36 0% 0.36% 0% 4121 0.0343 50.05 8.33 0% 0 0% 0 0% 0 0% 0%
20230628 8.7 8.7 8.16 8.36 -3.35% 0.48% 0% 6523 0.0542 80.2 8.32 0% 0 0% 0 0% 0 0% 0%
20230627 8.71 8.78 8.54 8.65 -0.23% 0.12% 0% 4013 0.0346 48.96 8.64 0% 0 0% 0 0% 0 0% 0%
20230626 8.65 8.88 8.55 8.67 -1.14% -0.91% 0% 6973 0.061 78.61 8.75 0% 0 0% 0 0% 0 0% 0%
20230621 8.47 8.88 8.22 8.77 4.16% 1.62% 0% 17498 0.151 192.84 8.63 0% 0 0% 0 0% 0 0% 0%
20230620 8.66 8.66 8.28 8.42 -2.21% 0.12% 0% 5093 0.0428 63.09 8.41 0% 0 0% 0 0% 0 0% 0%
20230619 8.47 8.88 8.47 8.61 1.06% -1.49% 0% 9626 0.0841 119.34 8.74 0% 0 0% 0 0% 0 0% 0%
20230616 8.38 8.55 8.35 8.52 2.65% 0.83% 0% 8501 0.0718 94.37 8.45 0% 0 0% 0 0% 0 0% 0%
20230615 8.36 8.36 8.25 8.3 0% -0.12% 0% 3586 0.0297 35.15 8.31 0% 0 0% 0 0% 0 0% 0%
20230614 8.23 8.35 8.2 8.3 0.73% 0.12% 0% 3639 0.0301 32.53 8.29 0% 0 0% 0 0% 0 0% 0%
20230613 8.16 8.35 8.16 8.24 -0.24% 0.24% 0% 3420 0.0281 28 8.22 0% 0 0% 0 0% 0 0% 0%
20230612 7.81 8.45 7.75 8.26 5.36% 1.85% 0% 9426 0.0764 70.53 8.11 0% 0 0% 0 0% 0 0% 0%
20230609 8.06 8.12 7.68 7.84 -2.61% 0.13% 0% 9941 0.0778 68.73 7.83 0% 0 0% 0 0% 0 0% 0%
20230608 8.1 8.13 7.97 8.05 -0.37% -0.12% 0% 6393 0.0515 43.33 8.06 0% 0 0% 0 0% 0 0% 0%
20230607 8.15 8.18 8.02 8.08 -0.98% 0% 0% 4367 0.0352 25.74 8.08 0% 0 0% 0 0% 0 0% 0%
20230606 8.25 8.32 8.07 8.16 -0.61% -0.24% 0% 6094 0.0498 32.29 8.18 0% 0 0% 0 0% 0 0% 0%
20230605 8.45 8.45 8.13 8.21 -1.56% -0.24% 0% 9616 0.079 46.15 8.23 0% 0 0% 0 0% 0 0% 0%
20230602 8.34 8.57 8.22 8.34 1.34% -0.95% 0% 7714 0.0649 33.8 8.42 0% 0 0% 0 0% 0 0% 0%
20230601 8.47 8.55 8.3 8.41 0.12% -0.47% 0% 9518 0.0804 44.44 8.45 0% 0 0% 0 0% 0 0% 0%
20230531 8.54 8.67 8.37 8.4 -2.33% -0.59% 0% 9432 0.0797 40.43 8.45 0% 0 0% 0 0% 0 0% 0%
20230530 8.63 8.77 8.48 8.6 -1.15% 0.12% 0% 7560 0.0649 49.33 8.59 0% 0 0% 0 0% 0 0% 0%
20230529 8.64 8.86 8.49 8.7 0.23% 0.46% 0% 9895 0.0857 60.72 8.66 0% 0 0% 0 0% 0 0% 0%
20230526 8.5 8.9 8.25 8.68 2.24% 0.35% 0% 11449 0.099 68.02 8.65 0% 0 0% 0 0% 0 0% 0%
20230525 8.88 8.93 8.32 8.49 -5.03% -0.59% 0% 18424 0.1573 101.31 8.54 0% 0 0% 0 0% 0 0% 0%
20230524 8.99 9.15 8.9 8.94 0.79% -0.89% 0% 12067 0.1087 62.47 9.02 0% 0 0% 0 0% 0 0% 0%
20230523 9.08 9.1 8.82 8.87 -1% -0.67% 0% 8421 0.0752 35.42 8.93 0% 0 0% 0 0% 0 0% 0%
20230522 9.31 9.31 8.83 8.96 -4.07% -0.33% 0% 14977 0.1347 47.27 8.99 0% 0 0% 0 0% 0 0% 0%
20230519 9.69 9.97 9.1 9.34 -0.85% -1.16% 0% 21324 0.2014 68.25 9.45 0% 0 0% 0 0% 0 0% 0%
20230518 9.14 9.74 9.14 9.42 3.97% -0.32% 0% 23668 0.2236 79.5 9.45 0% 0 0% 0 0% 0 0% 0%
20230517 8.75 9.2 8.6 9.06 3.54% 0.67% 0% 16995 0.1528 57.71 9 0% 0 0% 0 0% 0 0% 0%
20230516 8.7 9.31 8.59 8.75 1.86% -2.23% 0% 17992 0.1609 61.59 8.95 0% 0 0% 0 0% 0 0% 0%
20230515 8.78 8.84 8.24 8.59 -2.05% 1.18% 0% 15270 0.1296 50.94 8.49 0% 0 0% 0 0% 0 0% 0%
20230510 8.59 8.79 8.17 8.24 -7.21% -2.83% 0% 23060 0.1954 50.57 8.48 0% 0 0% 0 0% 0 0% 0%
20230509 9.84 9.99 8.8 8.88 -9.66% -4% 0% 36861 0.341 139.63 9.25 0% 0 0% 0 0% 0 0% 0%
20230508 9.88 10.3 9.1 9.83 -2.87% 1.76% 0% 50488 0.4876 227.44 9.66 0% 0 0% 0 0% 0 0% 0%
20230505 8.43 10.58 8.38 10.12 22.37% 5.09% 0% 82869 0.7976 462.75 9.63 0% 0 0% 0 0% 0 0% 0%
20230504 7.86 8.5 7.61 8.27 6.16% 1.97% 0% 28979 0.235 246.04 8.11 0% 0 0% 0 0% 0 0% 0%
20230428 7.66 7.86 7.54 7.79 3.04% 0.65% 0% 8006 0.0619 81.46 7.74 0% 0 0% 0 0% 0 0% 0%
20230427 7.8 7.8 7.52 7.56 -3.69% -0.4% 0% 7789 0.0591 78.14 7.59 0% 0 0% 0 0% 0 0% 0%
20230426 7.61 8.09 7.59 7.85 3.02% 0% 0% 14955 0.1174 142.05 7.85 0% 0 0% 0 0% 0 0% 0%
20230425 7.56 7.64 7.27 7.62 0.79% 2.7% 0% 12355 0.0916 123.82 7.42 0% 0 0% 0 0% 0 0% 0%
20230424 7.35 7.85 7.18 7.56 4.85% -0.66% 0% 23031 0.1753 257.54 7.61 0% 0 0% 0 0% 0 0% 0%
20230421 7.39 7.39 7.08 7.21 -1.23% 0.42% 0% 6683 0.0479 85.16 7.18 0% 0 0% 0 0% 0 0% 0%
20230420 7.35 7.44 7.18 7.3 0.55% 0% 0% 6411 0.0467 83.44 7.3 0% 0 0% 0 0% 0 0% 0%
20230419 7.12 7.54 7.11 7.26 2.83% -1.49% 0% 9970 0.0734 121.98 7.37 0% 0 0% 0 0% 0 0% 0%
20230418 7.24 7.24 7.01 7.06 -2.49% -0.7% 0% 4818 0.0342 49.65 7.11 0% 0 0% 0 0% 0 0% 0%
20230417 7.3 7.34 7.2 7.24 -0.82% -0.28% 0% 5595 0.0406 49.62 7.26 0% 0 0% 0 0% 0 0% 0%
20230414 7.42 7.42 7.15 7.3 -0.68% 0.69% 0% 8362 0.0606 62.95 7.25 0% 0 0% 0 0% 0 0% 0%
20230413 7.31 7.85 7.31 7.35 2.37% -3.42% 0% 17002 0.1294 117.02 7.61 0% 0 0% 0 0% 0 0% 0%
20230412 7.14 7.3 7.07 7.18 0.56% -0.28% 0% 4349 0.0313 22.98 7.2 0% 0 0% 0 0% 0 0% 0%
20230411 7.19 7.26 7.02 7.14 -0.97% 0.14% 0% 4713 0.0336 24.37 7.13 0% 0 0% 0 0% 0 0% 0%
20230410 7.51 7.56 7.18 7.21 -3.35% -1.5% 0% 7913 0.0579 40 7.32 0% 0 0% 0 0% 0 0% 0%
20230407 7.5 7.6 7.36 7.46 0.13% 0.27% 0% 6124 0.0455 30.4 7.44 0% 0 0% 0 0% 0 0% 0%
20230406 7.67 7.67 7.33 7.45 -4.12% 0.13% 0% 11978 0.0891 60.67 7.44 0% 0 0% 0 0% 0 0% 0%
20230404 7.93 8.17 7.63 7.77 -0.89% -1.65% 0% 20337 0.1606 114.77 7.9 0% 0 0% 0 0% 0 0% 0%
20230403 7.58 7.93 7.35 7.84 3.02% 1.03% 0% 21120 0.1639 130.34 7.76 0% 0 0% 0 0% 0 0% 0%
20230331 7.21 7.97 7.21 7.61 3.26% -1.04% 0% 24094 0.1852 167.72 7.69 0% 0 0% 0 0% 0 0% 0%
20230330 7.45 7.67 7.12 7.37 -4.29% 1.24% 0% 27840 0.2027 214.21 7.28 0% 0 0% 0 0% 0 0% 0%
20230329 6.95 8.5 6.91 7.7 13.74% -2.28% 0% 48982 0.3859 508.4 7.88 0% 0 0% 0 0% 0 0% 0%
20230328 6.9 6.98 6.71 6.77 -3.15% -0.88% 0% 7005 0.0478 123.88 6.83 0% 0 0% 0 0% 0 0% 0%
20230327 6.8 7.24 6.78 6.99 2.19% -0.43% 0% 14571 0.1022 292.33 7.02 0% 0 0% 0 0% 0 0% 0%
20230324 6.57 7.05 6.53 6.84 4.59% 0.74% 0% 15583 0.1058 377.85 6.79 0% 0 0% 0 0% 0 0% 0%
20230323 6.63 6.63 6.49 6.54 -0.46% 0.46% 0% 2557 0.0166 7.33 6.51 0% 0 0% 0 0% 0 0% 0%
20230322 6.59 6.65 6.52 6.57 -0.3% 0% 0% 2935 0.0192 111.02 6.57 0% 0 0% 0 0% 0 0% 0%
20230321 6.51 6.59 6.47 6.59 1.07% 1.23% 0% 2843 0.0185 111.34 6.51 0% 0 0% 0 0% 0 0% 0%
20230320 6.55 6.62 6.51 6.52 -0.61% -0.15% 0% 1554 0.0101 60.06 6.53 0% 0 0% 0 0% 0 0% 0%
20230317 6.59 6.66 6.5 6.56 0.46% 0% 0% 4143 0.0271 154.45 6.56 0% 0 0% 0 0% 0 0% 0%
20230316 6.66 6.67 6.48 6.53 -1.51% -0.31% 0% 2434 0.0159 100.32 6.55 0% 0 0% 0 0% 0 0% 0%
20230315 6.58 6.71 6.58 6.63 0% 0% 0% 1901 0.0126 78.47 6.63 0% 0 0% 0 0% 0 0% 0%
20230314 6.67 6.67 6.55 6.63 -0.15% 0.3% 0% 1405 0.0092 49.42 6.61 0% 0 0% 0 0% 0 0% 0%
20230313 6.6 6.72 6.55 6.64 1.07% 0.3% 0% 4872 0.0322 168.27 6.62 0% 0 0% 0 0% 0 0% 0%
20230310 6.65 6.65 6.53 6.57 -0.45% -0.15% 0% 1566 0.0102 59.21 6.58 0% 0 0% 0 0% 0 0% 0%
20230309 6.63 6.68 6.57 6.6 -0.45% -0.15% 0% 1044 0.0069 38.56 6.61 0% 0 0% 0 0% 0 0% 0%
20230308 6.62 6.64 6.53 6.63 0.61% 0.91% 0% 1917 0.0126 65.65 6.57 0% 0 0% 0 0% 0 0% 0%
20230307 6.73 6.73 6.52 6.59 -1.35% -0.3% 0% 3053 0.0201 104.82 6.61 0% 0 0% 0 0% 0 0% 0%
20230306 6.81 6.81 6.65 6.68 -1.33% -0.15% 0% 2589 0.0173 90.16 6.69 0% 0 0% 0 0% 0 0% 0%
20230303 6.85 6.85 6.7 6.77 0.15% 0.45% 0% 1636 0.011 51.85 6.74 0% 0 0% 0 0% 0 0% 0%
20230302 6.9 6.9 6.74 6.76 -2.03% -1.02% 0% 2586 0.0176 76.73 6.83 0% 0 0% 0 0% 0 0% 0%
20230301 6.68 6.95 6.65 6.9 2.99% 1.17% 0% 5478 0.0373 132.37 6.82 0% 0 0% 0 0% 0 0% 0%
20230228 6.63 6.79 6.63 6.7 1.52% 0.3% 0% 2411 0.0161 47.21 6.68 0% 0 0% 0 0% 0 0% 0%
20230227 6.75 6.75 6.6 6.6 -2.37% -1.05% 0% 1991 0.0132 39.2 6.67 0% 0 0% 0 0% 0 0% 0%
20230224 6.67 6.76 6.66 6.76 1.2% 0.9% 0% 2438 0.0163 45.2 6.7 0% 0 0% 0 0% 0 0% 0%
20230223 6.8 6.84 6.66 6.68 -1.47% -0.74% 0% 2660 0.0178 49.81 6.73 0% 0 0% 0 0% 0 0% 0%
20230222 6.75 6.83 6.75 6.78 -0.59% -0.15% 0% 1577 0.0107 29.75 6.79 0% 0 0% 0 0% 0 0% 0%
20230221 6.9 6.9 6.8 6.82 -0.29% 0% 0% 2870 0.0195 53.69 6.82 0% 0 0% 0 0% 0 0% 0%
20230220 6.72 6.89 6.66 6.84 2.4% 0.59% 0% 5253 0.0357 95.98 6.8 0% 0 0% 0 0% 0 0% 0%
20230217 6.83 6.83 6.6 6.68 -2.2% -0.15% 0% 4154 0.0277 75.5 6.69 0% 0 0% 0 0% 0 0% 0%
20230216 6.91 7.04 6.72 6.83 -2.15% -0.58% 0% 10052 0.069 170.21 6.87 0% 0 0% 0 0% 0 0% 0%
20230215 6.87 7.25 6.85 6.98 2.5% -1.13% 0% 13623 0.0961 234.1 7.06 0% 0 0% 0 0% 0 0% 0%
20230214 6.9 6.9 6.77 6.81 -0.58% -0.15% 0% 1604 0.0109 24.78 6.82 0% 0 0% 0 0% 0 0% 0%
20230213 6.75 6.86 6.73 6.85 1.78% 0.44% 0% 5128 0.0349 63.36 6.82 0% 0 0% 0 0% 0 0% 0%
20230210 6.7 6.8 6.7 6.73 -0.15% 0% 0% 1926 0.0129 24.43 6.73 0% 0 0% 0 0% 0 0% 0%
20230209 6.71 6.83 6.67 6.74 0.45% -0.15% 0% 3007 0.0202 37.64 6.75 0% 0 0% 0 0% 0 0% 0%
20230208 6.82 6.82 6.69 6.71 -0.74% -0.3% 0% 2227 0.0149 28.3 6.73 0% 0 0% 0 0% 0 0% 0%
20230207 6.73 6.88 6.65 6.76 0.45% 0.6% 0% 3984 0.0267 51.01 6.72 0% 0 0% 0 0% 0 0% 0%
20230206 6.81 6.85 6.71 6.73 -1.46% -0.74% 0% 4231 0.0286 56.34 6.78 0% 0 0% 0 0% 0 0% 0%
20230203 6.92 6.92 6.74 6.83 0.15% 0.29% 0% 9159 0.0623 128.87 6.81 0% 0 0% 0 0% 0 0% 0%
20230202 7.18 7.18 6.8 6.82 -2.85% -1.3% 0% 9084 0.0627 149.39 6.91 0% 0 0% 0 0% 0 0% 0%
20230201 7.3 7.3 7 7.02 0.29% -1.68% 0% 13868 0.0989 284.08 7.14 0% 0 0% 0 0% 0 0% 0%
20230131 6.63 7.16 6.46 7 6.54% 1.6% 0% 15380 0.106 467 6.89 0% 0 0% 0 0% 0 0% 0%
20230130 6.47 6.63 6.46 6.57 2.66% 0.46% 0% 2002 0.0131 110.34 6.54 0% 0 0% 0 0% 0 0% 0%
20230120 6.5 6.51 6.37 6.4 0.31% -0.16% 0% 3347 0.0214 185.18 6.41 0% 0 0% 0 0% 0 0% 0%
20230119 6.37 6.48 6.24 6.38 1.11% 0.16% 0% 1720 0.0109 9.91 6.37 0% 0 0% 0 0% 0 0% 0%
20230118 6.25 6.32 6.2 6.31 1.12% 1.12% 0% 1991 0.0124 132 6.24 0% 0 0% 0 0% 0 0% 0%
20230117 6.34 6.44 6.21 6.24 -2.5% -1.11% 0% 2145 0.0135 143.17 6.31 0% 0 0% 0 0% 0 0% 0%
20230116 6.37 6.42 6.32 6.4 1.27% 0.63% 0% 1147 0.0072 75.96 6.36 0% 0 0% 0 0% 0 0% 0%
20230113 6.39 6.45 6.27 6.32 0.32% 0.64% 0% 484 0.003 30.69 6.28 0% 0 0% 0 0% 0 0% 0%
20230112 6.35 6.35 6.26 6.3 -0.47% 0.16% 0% 731 0.0045 44.91 6.29 0% 0 0% 0 0% 0 0% 0%
20230111 6.24 6.37 6.23 6.33 -0.31% 0.64% 0% 881 0.0055 49.82 6.29 0% 0 0% 0 0% 0 0% 0%
20230110 6.44 6.44 6.27 6.35 -0.78% -0.31% 0% 2295 0.0146 97.31 6.37 0% 0 0% 0 0% 0 0% 0%
20230109 6.26 6.43 6.21 6.4 2.24% 0.95% 0% 1807 0.0114 77.32 6.34 0% 0 0% 0 0% 0 0% 0%
20230106 6.28 6.28 6.16 6.26 0% 0.32% 0% 975 0.006 39.21 6.24 0% 0 0% 0 0% 0 0% 0%
20230105 6.25 6.27 6.17 6.26 0.64% 0.64% 0% 1069 0.0066 34.48 6.22 0% 0 0% 0 0% 0 0% 0%
20230104 6.26 6.26 6.17 6.22 0% 0.16% 0% 2142 0.0133 66.46 6.21 0% 0 0% 0 0% 0 0% 0%
20230103 6.07 6.27 6.06 6.22 1.97% 0.32% 0% 2175 0.0134 66.92 6.2 0% 0 0% 0 0% 0 0% 0%
20221230 6.11 6.11 6.03 6.1 0.49% 0.16% 0% 1686 0.0102 11.83 6.09 0% 0 0% 0 0% 0 0% 0%
20221229 6.04 6.1 6.03 6.07 0% 0.17% 0% 826 0.005 23.36 6.06 0% 0 0% 0 0% 0 0% 0%
20221228 6.06 6.14 6.06 6.07 0% -0.33% 0% 2147 0.013 55.33 6.09 0% 0 0% 0 0% 0 0% 0%
20221227 6.27 6.27 6.06 6.07 -2.25% -0.82% 0% 7084 0.0433 170.47 6.12 0% 0 0% 0 0% 0 0% 0%
20221226 6.06 6.25 6.06 6.21 2.31% 0.65% 0% 1454 0.0089 33.95 6.17 0% 0 0% 0 0% 0 0% 0%
20221223 6.25 6.25 6.07 6.07 -1.3% -1.3% 0% 1063 0.0065 19.17 6.15 0% 0 0% 0 0% 0 0% 0%
20221222 6.3 6.36 6.13 6.15 -1.13% -0.65% 0% 608 0.0037 7.31 6.19 0% 0 0% 0 0% 0 0% 0%
20221221 6.49 6.49 6.11 6.22 -2.51% -0.32% 0% 1330 0.0083 75.01 6.24 0% 0 0% 0 0% 0 0% 0%
20221220 6.52 6.52 6.3 6.38 -1.69% -0.16% 0% 760 0.0048 39.27 6.39 0% 0 0% 0 0% 0 0% 0%
20221219 6.63 6.63 6.4 6.49 -1.82% 0% 0% 1111 0.0072 57.29 6.49 0% 0 0% 0 0% 0 0% 0%
20221216 6.74 6.74 6.59 6.61 -1.34% -0.6% 0% 1086 0.0072 51.05 6.65 0% 0 0% 0 0% 0 0% 0%
20221215 6.72 6.75 6.64 6.7 -0.3% -0.15% 0% 1016 0.0068 44.1 6.71 0% 0 0% 0 0% 0 0% 0%
20221214 6.77 6.77 6.68 6.72 -0.15% 0.15% 0% 880 0.0059 5.52 6.71 0% 0 0% 0 0% 0 0% 0%
20221213 6.67 6.79 6.67 6.73 -0.74% 0.15% 0% 1294 0.0086 47.4 6.72 0% 0 0% 0 0% 0 0% 0%
20221212 6.82 6.82 6.72 6.78 -0.29% 0.59% 0% 872 0.0058 30.61 6.74 0% 0 0% 0 0% 0 0% 0%
20221209 6.84 6.84 6.7 6.8 0.29% 0.59% 0% 1510 0.0102 51.57 6.76 0% 0 0% 0 0% 0 0% 0%
20221208 6.89 6.89 6.75 6.78 -1.6% -0.29% 0% 3015 0.0205 99.73 6.8 0% 0 0% 0 0% 0 0% 0%
20221207 6.97 6.97 6.87 6.89 -0.58% 0.15% 0% 2668 0.0183 83.87 6.88 0% 0 0% 0 0% 0 0% 0%
20221206 6.93 6.96 6.89 6.93 0% 0.14% 0% 1061 0.0073 26.83 6.92 0% 0 0% 0 0% 0 0% 0%
20221205 6.93 7.01 6.9 6.93 -0.86% -0.14% 0% 3066 0.0212 65.24 6.94 0% 0 0% 0 0% 0 0% 0%
20221202 6.86 7.04 6.85 6.99 0.43% 0% 0% 2772 0.0193 49.59 6.99 0% 0 0% 0 0% 0 0% 0%
20221201 6.99 6.99 6.88 6.96 1.16% 0.58% 0% 3085 0.0213 49.83 6.92 0% 0 0% 0 0% 0 0% 0%
20221130 6.98 6.98 6.81 6.88 -1.15% 0.15% 0% 1907 0.0131 27.2 6.87 0% 0 0% 0 0% 0 0% 0%
20221129 7 7 6.85 6.96 1.31% 0.58% 0% 2192 0.0151 28.67 6.92 0% 0 0% 0 0% 0 0% 0%
20221128 6.96 6.96 6.83 6.87 -0.58% -0.43% 0% 1878 0.0129 23.43 6.9 0% 0 0% 0 0% 0 0% 0%
20221125 6.88 6.97 6.86 6.91 -0.29% 0.14% 0% 1944 0.0134 23.21 6.9 0% 0 0% 0 0% 0 0% 0%
20221124 7.13 7.2 6.85 6.93 -1.42% 0% 0% 4269 0.0295 47.83 6.93 0% 0 0% 0 0% 0 0% 0%
20221123 6.95 7.45 6.88 7.03 3.69% -1.13% 0% 8990 0.0639 102.78 7.11 0% 0 0% 0 0% 0 0% 0%
20221122 7.03 7.07 6.77 6.78 -3.28% -2.31% 0% 6911 0.0479 79.96 6.94 0% 0 0% 0 0% 0 0% 0%
20221121 6.92 7.08 6.9 7.01 3.09% 0% 0% 7327 0.0513 80.55 7.01 0% 0 0% 0 0% 0 0% 0%
20221118 6.92 6.92 6.77 6.8 -1.73% -0.58% 0% 2999 0.0205 33.31 6.84 0% 0 0% 0 0% 0 0% 0%
20221117 6.7 6.93 6.66 6.92 2.98% 2.06% 0% 5645 0.0382 61.77 6.78 0% 0 0% 0 0% 0 0% 0%
20221116 6.94 6.94 6.72 6.72 -2.75% -0.88% 0% 5980 0.0405 66.65 6.78 0% 0 0% 0 0% 0 0% 0%
20221115 6.99 6.99 6.86 6.91 0.14% 0% 0% 4733 0.0327 50.07 6.91 0% 0 0% 0 0% 0 0% 0%
20221114 6.99 7.01 6.86 6.9 0.73% -0.14% 0% 5506 0.038 53.58 6.91 0% 0 0% 0 0% 0 0% 0%
20221111 6.9 6.92 6.78 6.85 1.33% 0% 0% 6640 0.0454 55.42 6.85 0% 0 0% 0 0% 0 0% 0%
20221110 6.8 6.9 6.71 6.76 0.15% -0.59% 0% 4636 0.0315 39.19 6.8 0% 0 0% 0 0% 0 0% 0%
20221109 6.83 6.86 6.7 6.75 -2.6% -0.15% 0% 6301 0.0426 50.91 6.76 0% 0 0% 0 0% 0 0% 0%
20221108 6.61 7.14 6.56 6.93 4.84% 1.61% 0% 13945 0.095 111.35 6.82 0% 0 0% 0 0% 0 0% 0%
20221107 6.59 6.66 6.51 6.61 1.69% 0.15% 0% 7360 0.0485 60.92 6.6 0% 0 0% 0 0% 0 0% 0%
20221104 6.51 6.58 6.42 6.5 1.56% 0.15% 0% 7348 0.0477 59.29 6.49 0% 0 0% 0 0% 0 0% 0%
20221103 6.63 6.63 6.38 6.4 -3.76% -1.08% 0% 8816 0.057 69.38 6.47 0% 0 0% 0 0% 0 0% 0%
20221102 6.67 6.69 6.55 6.65 0.45% 0.45% 0% 13857 0.0917 108.71 6.62 0% 0 0% 0 0% 0 0% 0%
20221101 6.88 6.88 6.5 6.62 -3.22% 0.46% 0% 13324 0.0878 102.58 6.59 0% 0 0% 0 0% 0 0% 0%
20221031 6.3 7.2 6.1 6.84 9.79% 2.4% 0% 20896 0.1396 155.77 6.68 0% 0 0% 0 0% 0 0% 0%
20221028 6.37 6.51 6.21 6.23 -2.2% -1.89% 0% 3164 0.02 20.29 6.35 0% 0 0% 0 0% 0 0% 0%
20221027 6.4 6.57 6.24 6.37 0.16% -0.93% 0% 3577 0.0229 20.52 6.43 0% 0 0% 0 0% 0 0% 0%
20221026 6.34 6.6 6.28 6.36 1.27% -0.78% 0% 3409 0.0218 19.55 6.41 0% 0 0% 0 0% 0 0% 0%
20221025 6.25 6.3 6.17 6.28 -0.48% 0.96% 0% 1105 0.0068 6.27 6.22 0% 0 0% 0 0% 0 0% 0%
20221024 6.37 6.48 6.27 6.31 -1.71% -0.79% 0% 1308 0.0083 7.58 6.36 0% 0 0% 0 0% 0 0% 0%
20221021 6.44 6.45 6.27 6.42 -0.47% 0.94% 0% 2057 0.013 11.65 6.36 0% 0 0% 0 0% 0 0% 0%
20221020 6.49 6.5 6.36 6.45 -0.31% 0.47% 0% 2459 0.0157 13.77 6.42 0% 0 0% 0 0% 0 0% 0%
20221019 6.65 6.65 6.39 6.47 -1.82% -0.31% 0% 4291 0.0278 24.01 6.49 0% 0 0% 0 0% 0 0% 0%
20221018 6.68 6.68 6.43 6.59 -1.64% 0.61% 0% 5822 0.0381 33.1 6.55 0% 0 0% 0 0% 0 0% 0%
20221017 6.59 6.75 6.39 6.7 2.92% 1.52% 0% 5710 0.0376 33.27 6.6 0% 0 0% 0 0% 0 0% 0%
20220720 7.5 7.63 7.45 7.46 -0.27% -0.27% 0% 872 0.0065 87.84 7.48 0% 0 0% 0 0% 0 0% 0%
20220719 7.61 7.61 7.46 7.48 -0.53% -0.13% 0% 378 0.0028 37.28 7.49 0% 0 0% 0 0% 0 0% 0%
20220718 7.71 7.71 7.38 7.52 -0.13% 0.4% 0% 1183 0.0088 102.18 7.49 0% 0 0% 0 0% 0 0% 0%
20220715 7.57 7.57 7.45 7.53 -0.4% 0.67% 0% 336 0.0025 27.38 7.48 0% 0 0% 0 0% 0 0% 0%
20220714 7.45 7.72 7.45 7.56 -1.31% -0.13% 0% 744 0.0056 54.87 7.57 0% 0 0% 0 0% 0 0% 0%
20220713 7.51 7.69 7.44 7.66 2% 1.59% 0% 412 0.0031 25.17 7.54 0% 0 0% 0 0% 0 0% 0%
20220712 7.47 7.58 7.46 7.51 -1.05% 0.4% 0% 387 0.0028 20.24 7.48 0% 0 0% 0 0% 0 0% 0%
20220711 7.57 7.79 7.3 7.59 0.26% 1.2% 0% 2140 0.016 89.3 7.5 0% 0 0% 0 0% 0 0% 0%
20220708 7.76 7.76 7.51 7.57 -1.05% -0.92% 0% 897 0.0068 38.42 7.64 0% 0 0% 0 0% 0 0% 0%
20220707 7.8 7.8 7.57 7.65 -0.65% 0% 0% 845 0.0064 35.56 7.65 0% 0 0% 0 0% 0 0% 0%
20220706 7.76 7.79 7.4 7.7 -0.77% 0.39% 0% 934 0.0071 37.87 7.67 0% 0 0% 0 0% 0 0% 0%
20220705 7.8 7.81 7.73 7.76 0.39% 0% 0% 1613 0.0125 63.16 7.76 0% 0 0% 0 0% 0 0% 0%
20220704 7.73 7.8 7.73 7.73 -1.78% -0.26% 0% 1755 0.0136 69.03 7.75 0% 0 0% 0 0% 0 0% 0%
20220701 7.84 7.91 7.75 7.87 0.51% 1.29% 0% 1566 0.0121 62.14 7.77 0% 0 0% 0 0% 0 0% 0%
20220630 7.96 8.09 7.79 7.83 -1.51% -0.63% 0% 3047 0.024 120.95 7.88 0% 0 0% 0 0% 0 0% 0%
20220629 8.15 8.27 7.95 7.95 -2.21% -1.24% 0% 1383 0.0111 50.47 8.05 0% 0 0% 0 0% 0 0% 0%
20220628 8.17 8.27 8.07 8.13 1.63% 0% 0% 3257 0.0264 101.28 8.13 0% 0 0% 0 0% 0 0% 0%
20220627 8.02 8.03 7.94 8 0.13% 0.38% 0% 1138 0.009 41.9 7.97 0% 0 0% 0 0% 0 0% 0%
20220624 7.96 8.03 7.9 7.99 0.88% 0% 0% 949 0.0075 36.05 7.99 0% 0 0% 0 0% 0 0% 0%
20220623 7.83 8.04 7.83 7.92 1.02% -0.63% 0% 1445 0.0115 53.98 7.97 0% 0 0% 0 0% 0 0% 0%
20220622 7.83 8.07 7.83 7.84 -0.25% -1.26% 0% 1870 0.0148 69.25 7.94 0% 0 0% 0 0% 0 0% 0%
20220621 7.98 7.99 7.82 7.86 -0.51% -0.13% 0% 992 0.0078 50.36 7.87 0% 0 0% 0 0% 0 0% 0%
20220620 8 8.07 7.86 7.9 -0.75% -0.38% 0% 853 0.0067 43.9 7.93 0% 0 0% 0 0% 0 0% 0%
20220617 8.1 8.1 7.92 7.96 -1.73% -0.13% 0% 1279 0.0101 65.01 7.97 0% 0 0% 0 0% 0 0% 0%
20220616 8.32 8.69 7.97 8.1 -2.64% 0.25% 0% 4986 0.0402 257.91 8.08 0% 0 0% 0 0% 0 0% 0%
20220615 8.03 9.15 8.01 8.32 3.61% -3.93% 0% 6167 0.0534 370.33 8.66 0% 0 0% 0 0% 0 0% 0%
20220614 8.02 8.1 7.81 8.03 0.12% 1.65% 0% 967 0.0076 72.47 7.9 0% 0 0% 0 0% 0 0% 0%
20220613 8.17 8.17 7.84 8.02 -0.25% 0.25% 0% 761 0.006 54.06 8 0% 0 0% 0 0% 0 0% 0%
20220610 7.85 8.05 7.8 8.04 0.88% 0.37% 0% 1042 0.0083 69.49 8.01 0% 0 0% 0 0% 0 0% 0%
20220609 7.78 8.06 7.78 7.97 0% 0.63% 0% 521 0.0041 33.2 7.92 0% 0 0% 0 0% 0 0% 0%
20220608 8.11 8.11 7.9 7.97 0.63% 0% 0% 690 0.0055 43.91 7.97 0% 0 0% 0 0% 0 0% 0%
20220607 8 8 7.88 7.92 -0.5% -0.13% 0% 661 0.0052 38.39 7.93 0% 0 0% 0 0% 0 0% 0%
20220606 7.92 8.04 7.73 7.96 0.51% 0.25% 0% 1140 0.009 66.9 7.94 0% 0 0% 0 0% 0 0% 0%
20220602 8.15 8.15 7.72 7.92 -0.63% -0.25% 0% 1249 0.0099 74.54 7.94 0% 0 0% 0 0% 0 0% 0%
20220601 7.78 8.27 7.7 7.97 3.37% -0.62% 0% 3573 0.0286 217.87 8.02 0% 0 0% 0 0% 0 0% 0%
20220531 11.74 11.84 11.7 11.79 0.43% 0.08% 0% 1160 0.0136 126.63 11.78 0% 0 0% 0 0% 0 0% 0%
20220530 11.91 11.91 11.44 11.74 -0.34% 0.34% 0% 1221 0.0142 144.71 11.7 0% 0 0% 0 0% 0 0% 0%
20220527 11.68 11.88 11.53 11.78 1.99% 0.08% 0% 1192 0.014 152.45 11.77 0% 0 0% 0 0% 0 0% 0%
20220526 11.62 11.65 11.3 11.55 1.94% 0% 0% 1039 0.012 107.59 11.55 0% 0 0% 0 0% 0 0% 0%
20220525 11.61 11.61 11.12 11.33 1.16% 0.44% 0% 486 0.0054 44.07 11.28 0% 0 0% 0 0% 0 0% 0%
20220524 11.85 11.85 11.1 11.2 -4.6% -2.01% 0% 1357 0.0155 110.41 11.43 0% 0 0% 0 0% 0 0% 0%
20220523 11.62 11.8 11.59 11.74 -0.17% -0.42% 0% 396 0.0046 31.85 11.79 0% 0 0% 0 0% 0 0% 0%
20220520 11.88 11.88 11.4 11.76 0.51% 0% 0% 682 0.008 54.6 11.76 0% 0 0% 0 0% 0 0% 0%
20220519 11.66 11.79 11.4 11.7 0.26% 0.69% 0% 783 0.0091 58.14 11.62 0% 0 0% 0 0% 0 0% 0%
20220518 11.93 11.93 11.59 11.67 1.04% -1.02% 0% 348 0.0041 20.31 11.79 0% 0 0% 0 0% 0 0% 0%
20220517 11.9 11.9 11.35 11.55 -0.52% -0.09% 0% 327 0.0037 16.41 11.56 0% 0 0% 0 0% 0 0% 0%
20220516 11.98 11.98 11.47 11.61 -2.6% -0.34% 0% 640 0.0074 31.67 11.65 0% 0 0% 0 0% 0 0% 0%
20220513 11.35 11.96 11.35 11.92 5.11% 1.36% 0% 2777 0.0326 135.44 11.76 0% 0 0% 0 0% 0 0% 0%
20220512 11.11 11.8 11.11 11.34 1.25% -2.07% 0% 2004 0.0232 103 11.58 0% 0 0% 0 0% 0 0% 0%
20220511 10.91 11.3 10.9 11.2 3.42% 0% 0% 2030 0.0227 92.44 11.2 0% 0 0% 0 0% 0 0% 0%
20220510 10.63 10.85 10.18 10.83 3.14% 1.21% 0% 1825 0.0195 84.16 10.7 0% 0 0% 0 0% 0 0% 0%
20220509 10.3 10.66 10.3 10.5 1.35% 0.1% 0% 630 0.0066 29.39 10.49 0% 0 0% 0 0% 0 0% 0%
20220506 10.4 10.6 10.2 10.36 -2.36% 0.1% 0% 1693 0.0175 75.56 10.35 0% 0 0% 0 0% 0 0% 0%
20220505 9.42 10.93 9.38 10.61 12.87% 2.51% 0% 5104 0.0528 236.74 10.35 0% 0 0% 0 0% 0 0% 0%
20220429 9.22 9.44 9.06 9.4 2.17% 1.95% 0% 2705 0.0249 131.31 9.22 0% 0 0% 0 0% 0 0% 0%
20220428 9.64 9.65 9.2 9.2 -3.46% -1.39% 0% 1373 0.0128 72.48 9.33 0% 0 0% 0 0% 0 0% 0%
20220427 9.03 9.62 9.02 9.53 2.36% 2.8% 0% 1560 0.0144 83.48 9.27 0% 0 0% 0 0% 0 0% 0%
20220426 9.6 9.61 9.2 9.31 -2.21% -1.06% 0% 1893 0.0178 108.8 9.41 0% 0 0% 0 0% 0 0% 0%
20220425 9.67 10 9.51 9.52 1.28% -3.05% 0% 4350 0.0427 277.49 9.82 0% 0 0% 0 0% 0 0% 0%
20220422 9.6 9.6 9.4 9.4 -2.39% -1.16% 0% 911 0.0086 73.29 9.51 0% 0 0% 0 0% 0 0% 0%
20220421 10 10 9.58 9.63 -3.8% -0.82% 0% 1188 0.0115 100.91 9.71 0% 0 0% 0 0% 0 0% 0%
20220420 10.17 10.17 9.97 10.01 -1.57% -0.3% 0% 1315 0.0132 123.02 10.04 0% 0 0% 0 0% 0 0% 0%
20220419 10.21 10.42 10.1 10.17 -0.97% -0.29% 0% 910 0.0092 87.1 10.2 0% 0 0% 0 0% 0 0% 0%
20220418 10.3 10.48 10.1 10.27 -3.11% 0.2% 0% 2033 0.0208 206.49 10.25 0% 0 0% 0 0% 0 0% 0%
20220415 11.12 11.12 10.4 10.6 -3.55% -0.09% 0% 1381 0.0146 170.01 10.61 0% 0 0% 0 0% 0 0% 0%
20220414 11 11.46 10.93 10.99 -0.09% 0.09% 0% 729 0.008 100.82 10.98 0% 0 0% 0 0% 0 0% 0%
20220413 11.12 11.12 10.87 11 -2.14% 0% 0% 541 0.0059 76.64 11 0% 0 0% 0 0% 0 0% 0%
20220412 10.78 11.27 10.78 11.24 0.09% 1.44% 0% 823 0.0091 115.35 11.08 0% 0 0% 0 0% 0 0% 0%
20220411 11.37 11.37 11 11.23 -1.49% 0.72% 0% 633 0.007 84.23 11.15 0% 0 0% 0 0% 0 0% 0%
20220408 11.4 11.46 11.23 11.4 -0.7% 0.53% 0% 528 0.0059 68.61 11.34 0% 0 0% 0 0% 0 0% 0%
20220407 11.52 11.73 11.47 11.48 -1.54% -0.78% 0% 507 0.0058 57.42 11.57 0% 0 0% 0 0% 0 0% 0%
20220401 11.85 11.85 11.45 11.77 1.2% 0.6% 0% 887 0.0103 87.27 11.7 0% 0 0% 0 0% 0 0% 0%
20220331 11.53 11.65 11.52 11.63 0.43% 0.52% 0% 378 0.0043 25.76 11.57 0% 0 0% 0 0% 0 0% 0%
20220330 11.39 11.68 11.39 11.58 1.58% 0.09% 0% 530 0.0061 26.7 11.57 0% 0 0% 0 0% 0 0% 0%
20220329 11.34 11.57 11.33 11.4 0.62% -0.09% 0% 753 0.0085 32.33 11.41 0% 0 0% 0 0% 0 0% 0%
20220328 11.23 11.77 11.23 11.33 0.71% -1.05% 0% 579 0.0066 24.38 11.45 0% 0 0% 0 0% 0 0% 0%
20220325 11.33 11.46 11.23 11.25 -0.09% -0.18% 0% 670 0.0075 26.82 11.27 0% 0 0% 0 0% 0 0% 0%
20220324 11.5 11.54 11.21 11.26 -2.09% -0.44% 0% 1165 0.0131 45.08 11.31 0% 0 0% 0 0% 0 0% 0%
20220323 11.42 11.56 11.35 11.5 1.23% 0.61% 0% 869 0.0099 30.01 11.43 0% 0 0% 0 0% 0 0% 0%
20220322 11.65 11.65 11.28 11.36 -2.49% -0.26% 0% 1882 0.0214 61.5 11.39 0% 0 0% 0 0% 0 0% 0%
20220321 11.84 11.86 11.48 11.65 -1.6% -0.43% 0% 1936 0.0226 63.61 11.7 0% 0 0% 0 0% 0 0% 0%
20220318 11.85 12.4 11.71 11.84 -2.95% 0% 0% 5009 0.0592 169.69 11.84 0% 0 0% 0 0% 0 0% 0%
20220317 12.37 13.01 12 12.2 2.01% -1.85% 0% 4928 0.0612 203.19 12.43 0% 0 0% 0 0% 0 0% 0%
20220316 12.22 12.22 11.16 11.96 -0.25% 1.53% 0% 3295 0.0388 157.66 11.78 0% 0 0% 0 0% 0 0% 0%
20220315 12.31 12.38 11.9 11.99 -2.84% -0.91% 0% 1284 0.0155 66.36 12.1 0% 0 0% 0 0% 0 0% 0%
20220311 12.33 12.69 12.3 12.66 0.24% 1.93% 0% 1176 0.0146 60.87 12.42 0% 0 0% 0 0% 0 0% 0%
20220310 12.63 12.98 12.5 12.63 0.8% -0.86% 0% 1372 0.0174 69.35 12.74 0% 0 0% 0 0% 0 0% 0%
20220309 13.39 13.4 12.01 12.53 -5.36% -0.71% 0% 3980 0.0502 166.82 12.62 0% 0 0% 0 0% 0 0% 0%
20220308 14.22 14.22 13.06 13.24 -5.9% -2.29% 0% 1937 0.0262 97.85 13.55 0% 0 0% 0 0% 0 0% 0%
20220307 14.3 14.3 13.98 14.07 -0.07% 0.14% 0% 1778 0.0249 91.47 14.05 0% 0 0% 0 0% 0 0% 0%
20220304 14.17 14.29 14 14.08 -0.71% -0.42% 0% 1095 0.0154 50.69 14.14 0% 0 0% 0 0% 0 0% 0%
20220303 14.39 14.39 14.14 14.18 -0.07% -0.35% 0% 878 0.0124 36.87 14.23 0% 0 0% 0 0% 0 0% 0%
20220302 14.16 14.23 14.16 14.19 -0.77% 0% 0% 706 0.01 27.09 14.19 0% 0 0% 0 0% 0 0% 0%
20220301 14.11 14.39 14.11 14.3 0.63% 0.78% 0% 1817 0.0257 67.06 14.19 0% 0 0% 0 0% 0 0% 0%
20220228 14.31 14.65 14.1 14.21 -1.39% -0.77% 0% 1399 0.02 47.89 14.32 0% 0 0% 0 0% 0 0% 0%
20220225 14.43 14.6 14.23 14.41 -0.14% -0.48% 0% 1751 0.0253 54.2 14.48 0% 0 0% 0 0% 0 0% 0%
20220224 14.74 14.88 14 14.43 -2.89% -0.14% 0% 4573 0.066 124.45 14.45 0% 0 0% 0 0% 0 0% 0%
20220223 14.94 14.94 14.74 14.86 0.61% 0.34% 0% 1083 0.016 25.15 14.81 0% 0 0% 0 0% 0 0% 0%
20220222 14.9 14.91 14.62 14.77 -2.64% 0.07% 0% 2088 0.0308 35.64 14.76 0% 0 0% 0 0% 0 0% 0%
20220221 14.9 15.3 14.79 15.17 1.13% 0.2% 0% 3909 0.0591 66.63 15.14 0% 0 0% 0 0% 0 0% 0%
20220218 14.54 15.17 14.42 15 3.09% 1.01% 0% 3237 0.048 55.3 14.85 0% 0 0% 0 0% 0 0% 0%
20220217 14.66 14.82 14.5 14.55 -1.69% -0.61% 0% 2977 0.0435 50.36 14.64 0% 0 0% 0 0% 0 0% 0%
20220216 15 15.01 14.7 14.8 0.68% 0.14% 0% 1502 0.0222 26.06 14.78 0% 0 0% 0 0% 0 0% 0%
20220215 14.41 14.79 14.41 14.7 1.52% 0.41% 0% 4141 0.0606 66.71 14.64 0% 0 0% 0 0% 0 0% 0%
20220214 14.69 14.94 14.41 14.48 -3.47% -1.03% 0% 4629 0.0677 74.26 14.63 0% 0 0% 0 0% 0 0% 0%
20220211 15.2 15.34 14.8 15 -1.64% 0% 0% 5549 0.0832 90.97 15 0% 0 0% 0 0% 0 0% 0%
20220210 15.4 15.66 15.16 15.25 -5.1% -0.52% 0% 11303 0.1732 184.77 15.33 0% 0 0% 0 0% 0 0% 0%
20220209 14.98 16.98 14.9 16.07 8.8% 0.06% 0% 15247 0.2448 285.59 16.06 0% 0 0% 0 0% 0 0% 0%
20211203 15.52 15.52 15.08 15.15 -2.13% -0.66% 0% 3434 0.0523 78.23 15.25 0% 0 0% 0 0% 0 0% 0%
20211202 15.78 15.8 15.46 15.48 -1.9% -1.4% 0% 2417 0.0379 53.86 15.7 0% 0 0% 0 0% 0 0% 0%
20211201 15.7 15.92 15.7 15.78 0.51% 0.19% 0% 2206 0.0347 44.52 15.75 0% 0 0% 0 0% 0 0% 0%
20211130 15.87 16.03 15.69 15.7 0% -0.63% 0% 1671 0.0264 30.06 15.8 0% 0 0% 0 0% 0 0% 0%
20211129 15.96 15.96 15.52 15.7 -2.48% -0.32% 0% 4633 0.0729 68 15.75 0% 0 0% 0 0% 0 0% 0%
20211126 16.63 16.63 16.01 16.1 -0.98% -0.37% 0% 3568 0.0576 45.32 16.16 0% 0 0% 0 0% 0 0% 0%
20211125 16.76 16.88 16.2 16.26 -2.98% -1.16% 0% 3893 0.064 32.1 16.45 0% 0 0% 0 0% 0 0% 0%
20211124 17.1 17.19 16.64 16.76 -0.42% -1.18% 0% 5826 0.0988 12.34 16.96 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