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. 830839
    4. 返回上一页 刷新
股票代码（例：bj830839）       349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 7.7 7.85 7.67 7.75 1.17% -0.26% 0% 161 0.0012 36.33 7.77 0% 0 0% 0 0% 0 0% 0%
20230927 7.66 7.83 7.59 7.66 0.79% -0.52% 0% 461 0.0035 94.57 7.7 0% 0 0% 0 0% 0 0% 0%
20230926 7.67 7.76 7.6 7.6 -1.04% -0.39% 0% 277 0.0021 45.23 7.63 0% 0 0% 0 0% 0 0% 0%
20230925 7.75 7.75 7.67 7.68 -1.66% -0.52% 0% 279 0.0021 36.09 7.72 0% 0 0% 0 0% 0 0% 0%
20230922 7.71 7.85 7.67 7.81 0.64% 0.51% 0% 341 0.0026 37.78 7.77 0% 0 0% 0 0% 0 0% 0%
20230921 7.8 7.81 7.65 7.76 -1.27% 0.65% 0% 382 0.0029 33.45 7.71 0% 0 0% 0 0% 0 0% 0%
20230920 7.96 8 7.8 7.86 0% -0.38% 0% 246 0.0019 19.2 7.89 0% 0 0% 0 0% 0 0% 0%
20230919 7.87 7.89 7.8 7.86 -0.25% 0.51% 0% 505 0.0039 34.85 7.82 0% 0 0% 0 0% 0 0% 0%
20230918 7.8 7.89 7.78 7.88 0.38% 0.9% 0% 274 0.0021 14.03 7.81 0% 0 0% 0 0% 0 0% 0%
20230915 7.82 7.89 7.82 7.85 -0.25% -0.13% 0% 205 0.0016 7.29 7.86 0% 0 0% 0 0% 0 0% 0%
20230914 7.92 7.92 7.78 7.87 0.38% 0.51% 0% 526 0.0041 16.4 7.83 0% 0 0% 0 0% 0 0% 0%
20230913 7.93 7.99 7.76 7.84 -1.63% 0.13% 0% 1514 0.0118 46.33 7.83 0% 0 0% 0 0% 0 0% 0%
20230912 7.94 8.1 7.9 7.97 1.92% -0.25% 0% 1621 0.0129 52.8 7.99 0% 0 0% 0 0% 0 0% 0%
20230911 7.86 7.93 7.8 7.82 0% -0.64% 0% 1504 0.0118 50.32 7.87 0% 0 0% 0 0% 0 0% 0%
20230908 7.9 7.96 7.72 7.82 -2.25% 0.13% 0% 2292 0.0178 76.69 7.81 0% 0 0% 0 0% 0 0% 0%
20230907 8.06 8.16 7.91 8 -1.48% -0.5% 0% 1147 0.0092 40.52 8.04 0% 0 0% 0 0% 0 0% 0%
20230906 8.03 8.14 7.95 8.12 0.5% 1.37% 0% 1573 0.0125 54.21 8.01 0% 0 0% 0 0% 0 0% 0%
20230905 8.16 8.48 8 8.08 -0.62% -1.58% 0% 4418 0.0362 163.59 8.21 0% 0 0% 0 0% 0 0% 0%
20230904 8 8.48 8 8.13 5.72% -0.49% 0% 7868 0.0642 345.17 8.17 0% 0 0% 0 0% 0 0% 0%
20230901 7.49 7.84 7.46 7.69 3.92% 0.65% 0% 3785 0.0289 249.66 7.64 0% 0 0% 0 0% 0 0% 0%
20230831 7.15 7.42 7.15 7.4 2.21% 1.09% 0% 1347 0.0098 101.82 7.32 0% 0 0% 0 0% 0 0% 0%
20230830 7.29 7.29 7.22 7.24 0.14% 0.28% 0% 301 0.0021 23.21 7.22 0% 0 0% 0 0% 0 0% 0%
20230829 7.17 7.3 7.15 7.23 1.83% 0.14% 0% 394 0.0028 17.85 7.22 0% 0 0% 0 0% 0 0% 0%
20230828 7.34 7.44 7.1 7.1 1.14% -1.8% 0% 1131 0.0081 52.31 7.23 0% 0 0% 0 0% 0 0% 0%
20230825 7.18 7.18 6.9 7.02 -1.27% 0.29% 0% 2036 0.0142 154.46 7 0% 0 0% 0 0% 0 0% 0%
20230824 7.15 7.25 6.98 7.11 -2.34% 0.14% 0% 1485 0.0105 129.47 7.1 0% 0 0% 0 0% 0 0% 0%
20230823 7.33 7.4 7.13 7.28 -1.75% 0.28% 0% 646 0.0046 64.78 7.26 0% 0 0% 0 0% 0 0% 0%
20230822 7.57 7.57 7.27 7.41 -2.37% 0.14% 0% 713 0.0052 72.55 7.4 0% 0 0% 0 0% 0 0% 0%
20230821 7.57 7.59 7.5 7.59 0.66% 0.4% 0% 242 0.0018 25.2 7.56 0% 0 0% 0 0% 0 0% 0%
20230818 7.64 7.67 7.37 7.54 -0.92% 1.34% 0% 1690 0.0125 161.49 7.44 0% 0 0% 0 0% 0 0% 0%
20230817 7.53 7.61 7.49 7.61 -0.52% 1.06% 0% 458 0.0034 45.15 7.53 0% 0 0% 0 0% 0 0% 0%
20230816 7.62 7.65 7.4 7.65 -0.39% 0.66% 0% 209 0.0015 16.63 7.6 0% 0 0% 0 0% 0 0% 0%
20230815 7.66 7.68 7.57 7.68 -0.26% 0.52% 0% 333 0.0025 23.77 7.64 0% 0 0% 0 0% 0 0% 0%
20230814 7.49 7.75 7.44 7.7 2.39% 2.26% 0% 1516 0.0114 100.16 7.53 0% 0 0% 0 0% 0 0% 0%
20230811 7.52 7.52 7.35 7.52 -0.4% 0.94% 0% 320 0.0023 20.45 7.45 0% 0 0% 0 0% 0 0% 0%
20230810 7.48 7.59 7.32 7.55 0.53% 0.8% 0% 951 0.0071 37.52 7.49 0% 0 0% 0 0% 0 0% 0%
20230809 7.62 7.62 7.44 7.51 -1.57% -0.13% 0% 503 0.0037 19.16 7.52 0% 0 0% 0 0% 0 0% 0%
20230808 7.5 7.63 7.48 7.63 1.33% 0.93% 0% 530 0.004 31.28 7.56 0% 0 0% 0 0% 0 0% 0%
20230807 7.46 7.56 7.46 7.53 -1.18% 0% 0% 951 0.0071 46.77 7.53 0% 0 0% 0 0% 0 0% 0%
20230804 7.57 7.72 7.5 7.62 -0.13% 0.53% 0% 1344 0.0101 54.36 7.58 0% 0 0% 0 0% 0 0% 0%
20230803 7.61 7.63 7.4 7.63 -0.13% 1.73% 0% 2518 0.0188 82.99 7.5 0% 0 0% 0 0% 0 0% 0%
20230802 7.81 7.84 7.55 7.64 -2.68% 0.13% 0% 2118 0.0161 75.84 7.63 0% 0 0% 0 0% 0 0% 0%
20230801 7.95 7.97 7.7 7.85 -1.88% 0.64% 0% 1314 0.0102 49.49 7.8 0% 0 0% 0 0% 0 0% 0%
20230731 8 8.27 7.98 8 1.14% -1.11% 0% 1205 0.0097 46.11 8.09 0% 0 0% 0 0% 0 0% 0%
20230728 7.9 7.96 7.71 7.91 0.13% 0.76% 0% 1025 0.008 37.44 7.85 0% 0 0% 0 0% 0 0% 0%
20230727 7.86 8.04 7.8 7.9 0.38% -0.13% 0% 1132 0.0089 34.75 7.91 0% 0 0% 0 0% 0 0% 0%
20230726 7.71 7.95 7.7 7.87 1.16% 0.25% 0% 2051 0.016 58.95 7.85 0% 0 0% 0 0% 0 0% 0%
20230725 7.52 7.84 7.44 7.78 3.87% 1.57% 0% 3899 0.0298 107.47 7.66 0% 0 0% 0 0% 0 0% 0%
20230724 8.02 8.08 7.38 7.49 -6.49% -1.19% 0% 5429 0.0411 145.17 7.58 0% 0 0% 0 0% 0 0% 0%
20230721 8.25 8.55 7.99 8.01 0.25% -2.91% 0% 6270 0.0517 178.32 8.25 0% 0 0% 0 0% 0 0% 0%
20230720 7.94 8.02 7.92 7.99 0.13% 0.13% 0% 616 0.0049 17.1 7.98 0% 0 0% 0 0% 0 0% 0%
20230719 8.17 8.2 7.92 7.98 -3.16% -0.5% 0% 1379 0.011 29.01 8.02 0% 0 0% 0 0% 0 0% 0%
20230718 8.34 8.35 8.17 8.24 -0.72% -0.12% 0% 2006 0.0165 30.9 8.25 0% 0 0% 0 0% 0 0% 0%
20230717 8.38 8.38 8.16 8.3 -0.12% 0.85% 0% 1899 0.0156 22.06 8.23 0% 0 0% 0 0% 0 0% 0%
20230714 8.1 8.38 8.09 8.31 3.88% 0.24% 0% 6232 0.0516 71.44 8.29 0% 0 0% 0 0% 0 0% 0%
20230713 7.78 8 7.67 8 1.52% 1.91% 0% 3274 0.0257 37.54 7.85 0% 0 0% 0 0% 0 0% 0%
20230712 7.98 7.99 7.83 7.88 -0.25% 0% 0% 2794 0.022 27.02 7.88 0% 0 0% 0 0% 0 0% 0%
20230711 7.65 7.96 7.65 7.9 2.46% 0.51% 0% 4579 0.0359 55.73 7.86 0% 0 0% 0 0% 0 0% 0%
20230710 8.17 8.3 7.69 7.71 -6.2% -1.28% 0% 6272 0.049 63.34 7.81 0% 0 0% 0 0% 0 0% 0%
20230707 8.08 8.24 7.9 8.22 0.86% 1.99% 0% 5995 0.0483 67.01 8.06 0% 0 0% 0 0% 0 0% 0%
20230706 7.72 8.21 7.72 8.15 1.75% 1.37% 0% 12098 0.0972 185.38 8.04 0% 0 0% 0 0% 0 0% 0%
20230705 8.34 8.35 7.53 8.01 -1.6% 1.39% 0% 20972 0.1656 285.94 7.9 0% 0 0% 0 0% 0 0% 0%
20230704 7.43 8.47 7.3 8.14 11.66% 1.88% 0% 23722 0.1895 699 7.99 0% 0 0% 0 0% 0 0% 0%
20230703 7.09 7.35 7.07 7.29 3.99% 0.69% 0% 4095 0.0296 351.67 7.24 0% 0 0% 0 0% 0 0% 0%
20230630 7 7.05 6.66 7.01 0.43% 1.15% 0% 1665 0.0115 203.5 6.93 0% 0 0% 0 0% 0 0% 0%
20230629 6.89 7.02 6.86 6.98 2.05% 0.29% 0% 814 0.0056 124.57 6.96 0% 0 0% 0 0% 0 0% 0%
20230628 6.79 6.84 6.75 6.84 -0.15% 0.59% 0% 125 0.0008 19.32 6.8 0% 0 0% 0 0% 0 0% 0%
20230627 6.76 6.88 6.7 6.85 0.29% 1.48% 0% 288 0.0019 43.48 6.75 0% 0 0% 0 0% 0 0% 0%
20230626 6.78 6.86 6.78 6.83 -0.58% 0% 0% 92 0.0006 13.08 6.83 0% 0 0% 0 0% 0 0% 0%
20230621 6.78 6.89 6.7 6.87 0.73% 1.03% 0% 1501 0.0102 203.01 6.8 0% 0 0% 0 0% 0 0% 0%
20230620 7.03 7.09 6.97 7.02 -0.71% 0.29% 0% 203 0.0014 34.19 7 0% 0 0% 0 0% 0 0% 0%
20230619 7.05 7.2 6.94 7.07 -0.56% 0.28% 0% 1233 0.0086 190.37 7.05 0% 0 0% 0 0% 0 0% 0%
20230616 7.1 7.11 6.99 7.11 0.85% 1.14% 0% 343 0.0024 62.67 7.03 0% 0 0% 0 0% 0 0% 0%
20230615 6.99 7.05 6.96 7.05 1.73% 0.57% 0% 314 0.0022 56.26 7.01 0% 0 0% 0 0% 0 0% 0%
20230614 6.93 7 6.93 6.93 -0.14% -0.29% 0% 263 0.0018 48.66 6.95 0% 0 0% 0 0% 0 0% 0%
20230613 6.98 6.98 6.88 6.94 -1.28% 0.14% 0% 317 0.0021 57.1 6.93 0% 0 0% 0 0% 0 0% 0%
20230612 7.1 7.1 6.97 7.03 -0.99% 0.14% 0% 361 0.0025 64.41 7.02 0% 0 0% 0 0% 0 0% 0%
20230609 7.1 7.13 7.05 7.1 -0.14% 0% 0% 357 0.0025 62.51 7.1 0% 0 0% 0 0% 0 0% 0%
20230608 7.11 7.2 7.07 7.11 -0.28% -0.42% 0% 614 0.0043 94.82 7.14 0% 0 0% 0 0% 0 0% 0%
20230607 7.15 7.21 7.13 7.13 -0.28% -0.56% 0% 163 0.0011 21.02 7.17 0% 0 0% 0 0% 0 0% 0%
20230606 7.22 7.29 7.14 7.15 0% -0.97% 0% 682 0.0049 87.89 7.22 0% 0 0% 0 0% 0 0% 0%
20230605 7.17 7.28 7.15 7.15 -0.97% -0.56% 0% 212 0.0015 26.59 7.19 0% 0 0% 0 0% 0 0% 0%
20230602 7.16 7.24 7.16 7.22 0.14% 0% 0% 349 0.0025 44.06 7.22 0% 0 0% 0 0% 0 0% 0%
20230601 7.19 7.21 7.16 7.21 -0.55% 0.56% 0% 82 0.0005 2.97 7.17 0% 0 0% 0 0% 0 0% 0%
20230531 7.16 7.25 7.15 7.25 0.28% 0.97% 0% 212 0.0015 8.08 7.18 0% 0 0% 0 0% 0 0% 0%
20230530 7.19 7.24 7.1 7.23 0.14% 0.28% 0% 488 0.0035 57.84 7.21 0% 0 0% 0 0% 0 0% 0%
20230529 7.21 7.22 7.15 7.22 0.14% 0.14% 0% 580 0.0041 67.9 7.21 0% 0 0% 0 0% 0 0% 0%
20230526 7.15 7.21 6.91 7.21 0.28% 1.69% 0% 1227 0.0086 133.56 7.09 0% 0 0% 0 0% 0 0% 0%
20230525 7.21 7.21 7.13 7.19 0.56% 0.14% 0% 1432 0.0102 168.43 7.18 0% 0 0% 0 0% 0 0% 0%
20230524 7.17 7.2 7.1 7.15 0.14% 0% 0% 597 0.0042 58.75 7.15 0% 0 0% 0 0% 0 0% 0%
20230523 7.03 7.17 7.03 7.14 1.42% 0.28% 0% 826 0.0058 59.63 7.12 0% 0 0% 0 0% 0 0% 0%
20230522 7.11 7.11 7.04 7.04 -0.56% -0.85% 0% 240 0.0017 16.35 7.1 0% 0 0% 0 0% 0 0% 0%
20230519 7.06 7.12 7.06 7.08 0.57% -0.14% 0% 914 0.0064 58.17 7.09 0% 0 0% 0 0% 0 0% 0%
20230518 7.03 7.04 6.94 7.04 -1.26% 0.72% 0% 328 0.0022 20.49 6.99 0% 0 0% 0 0% 0 0% 0%
20230517 6.98 7.14 6.95 7.13 -0.56% 0.99% 0% 106 0.0007 6.4 7.06 0% 0 0% 0 0% 0 0% 0%
20230516 7.2 7.28 7.09 7.17 0.42% -0.55% 0% 465 0.0033 29.1 7.21 0% 0 0% 0 0% 0 0% 0%
20230515 6.89 7.14 6.89 7.14 2% 0.85% 0% 848 0.006 46.7 7.08 0% 0 0% 0 0% 0 0% 0%
20230510 7.13 7.13 6.96 6.96 -2.38% -0.71% 0% 629 0.0044 14.77 7.01 0% 0 0% 0 0% 0 0% 0%
20230509 7.24 7.29 7.09 7.13 -1.38% -0.97% 0% 3025 0.0217 164.69 7.2 0% 0 0% 0 0% 0 0% 0%
20230508 6.87 7.23 6.87 7.23 5.7% 1.69% 0% 3915 0.0278 241.45 7.11 0% 0 0% 0 0% 0 0% 0%
20230505 6.63 6.93 6.63 6.84 1.33% 0.59% 0% 1542 0.0104 114.9 6.8 0% 0 0% 0 0% 0 0% 0%
20230504 6.56 6.8 6.35 6.75 1.35% 0.3% 0% 1112 0.0074 83.65 6.73 0% 0 0% 0 0% 0 0% 0%
20230428 6.66 6.77 6.62 6.66 -0.75% 0% 0% 417 0.0027 30.4 6.66 0% 0 0% 0 0% 0 0% 0%
20230427 6.73 6.73 6.65 6.71 -0.15% 0.3% 0% 375 0.0025 27.9 6.69 0% 0 0% 0 0% 0 0% 0%
20230426 6.55 6.72 6.55 6.72 1.2% 1.2% 0% 374 0.0024 23.45 6.64 0% 0 0% 0 0% 0 0% 0%
20230425 6.5 6.64 6.48 6.64 2.63% 1.22% 0% 2490 0.0163 162.71 6.56 0% 0 0% 0 0% 0 0% 0%
20230424 6.5 6.5 6.25 6.47 4.19% 0.62% 0% 2157 0.0138 161.89 6.43 0% 0 0% 0 0% 0 0% 0%
20230421 6.14 6.21 6.09 6.21 0.49% 1.47% 0% 226 0.0013 16.95 6.12 0% 0 0% 0 0% 0 0% 0%
20230420 6.19 6.36 6.15 6.18 0.32% -0.8% 0% 311 0.0019 24.51 6.23 0% 0 0% 0 0% 0 0% 0%
20230419 6.19 6.21 6.08 6.16 0.49% 0.98% 0% 596 0.0036 48.72 6.1 0% 0 0% 0 0% 0 0% 0%
20230418 6.15 6.32 6.05 6.13 -2.7% -0.16% 0% 1415 0.0086 120.24 6.14 0% 0 0% 0 0% 0 0% 0%
20230417 6.38 6.46 6.23 6.3 -1.41% -0.32% 0% 961 0.006 85.43 6.32 0% 0 0% 0 0% 0 0% 0%
20230414 6.28 6.39 6.28 6.39 -0.31% 0.63% 0% 323 0.002 29.51 6.35 0% 0 0% 0 0% 0 0% 0%
20230413 6.53 6.74 6.25 6.41 -2.88% 1.26% 0% 2638 0.0166 229.36 6.33 0% 0 0% 0 0% 0 0% 0%
20230412 6.59 6.62 6.59 6.6 -0.3% 0.46% 0% 88 0.0005 7.92 6.57 0% 0 0% 0 0% 0 0% 0%
20230411 6.59 6.62 6.59 6.62 -0.6% 0% 0% 129 0.0008 12.41 6.62 0% 0 0% 0 0% 0 0% 0%
20230410 6.52 7.1 6.52 6.66 -0.45% -1.19% 0% 321 0.0021 30.12 6.74 0% 0 0% 0 0% 0 0% 0%
20230407 6.77 6.78 6.63 6.69 0% -0.74% 0% 323 0.0021 30.41 6.74 0% 0 0% 0 0% 0 0% 0%
20230406 6.64 6.71 6.63 6.69 0.15% 0.75% 0% 115 0.0007 9.84 6.64 0% 0 0% 0 0% 0 0% 0%
20230404 6.6 6.68 6.59 6.68 0% 0.45% 0% 126 0.0008 10.75 6.65 0% 0 0% 0 0% 0 0% 0%
20230403 6.68 6.72 6.58 6.68 0% 0.6% 0% 752 0.0049 63.94 6.64 0% 0 0% 0 0% 0 0% 0%
20230331 6.71 6.78 6.68 6.68 -0.45% -0.6% 0% 279 0.0018 24.43 6.72 0% 0 0% 0 0% 0 0% 0%
20230330 6.99 6.99 6.67 6.71 -1.32% -0.3% 0% 671 0.0045 59.49 6.73 0% 0 0% 0 0% 0 0% 0%
20230329 7.32 7.32 6.71 6.8 -1.45% -1.16% 0% 446 0.003 38.43 6.88 0% 0 0% 0 0% 0 0% 0%
20230328 7.01 7.01 6.89 6.9 -1% 0.44% 0% 69 0.0004 5.33 6.87 0% 0 0% 0 0% 0 0% 0%
20230327 6.91 7 6.89 6.97 0.87% 0.43% 0% 378 0.0026 27.17 6.94 0% 0 0% 0 0% 0 0% 0%
20230324 6.94 6.95 6.91 6.91 -0.14% -0.14% 0% 212 0.0014 46.98 6.92 0% 0 0% 0 0% 0 0% 0%
20230323 6.91 6.95 6.91 6.92 -1.7% -0.14% 0% 136 0.0009 14.11 6.93 0% 0 0% 0 0% 0 0% 0%
20230322 7 7.06 6.92 7.04 0.14% 1.15% 0% 129 0.0008 25.81 6.96 0% 0 0% 0 0% 0 0% 0%
20230321 7.05 7.05 6.92 7.03 1.01% -0.14% 0% 51 0.0003 9.67 7.04 0% 0 0% 0 0% 0 0% 0%
20230320 6.92 7 6.91 6.96 -0.71% 0.14% 0% 259 0.0017 50.17 6.95 0% 0 0% 0 0% 0 0% 0%
20230317 6.93 7.01 6.92 7.01 0.14% 0.86% 0% 310 0.0021 55.61 6.95 0% 0 0% 0 0% 0 0% 0%
20230316 7.15 7.15 6.99 7 -1.41% -1.41% 0% 462 0.0032 90.13 7.1 0% 0 0% 0 0% 0 0% 0%
20230315 7.15 7.15 7.02 7.1 -0.14% 0.57% 0% 354 0.0024 62.12 7.06 0% 0 0% 0 0% 0 0% 0%
20230314 7.12 7.12 7.01 7.11 -0.14% 0.71% 0% 134 0.0009 23.7 7.06 0% 0 0% 0 0% 0 0% 0%
20230313 6.61 7.15 6.61 7.12 2.15% 1.57% 0% 1546 0.0108 205.15 7.01 0% 0 0% 0 0% 0 0% 0%
20230310 7.05 7.05 6.8 6.97 -1.13% 0.72% 0% 378 0.0026 57.56 6.92 0% 0 0% 0 0% 0 0% 0%
20230309 7.06 7.06 6.98 7.05 0.43% 0.14% 0% 274 0.0019 42.07 7.04 0% 0 0% 0 0% 0 0% 0%
20230308 7 7.05 6.95 7.02 0.29% 0.86% 0% 112 0.0007 13.67 6.96 0% 0 0% 0 0% 0 0% 0%
20230307 7.05 7.05 6.98 7 -1.41% 0% 0% 267 0.0018 29.32 7 0% 0 0% 0 0% 0 0% 0%
20230306 7.03 7.18 7.02 7.1 0.14% 0% 0% 696 0.0049 77.17 7.1 0% 0 0% 0 0% 0 0% 0%
20230303 7.04 7.09 7.03 7.09 -0.14% 0.57% 0% 65 0.0004 6.21 7.05 0% 0 0% 0 0% 0 0% 0%
20230302 7.03 7.1 7.03 7.1 0.57% 0.42% 0% 850 0.006 91.32 7.07 0% 0 0% 0 0% 0 0% 0%
20230301 7.01 7.07 7.01 7.06 -0.28% 0.14% 0% 123 0.0008 12.62 7.05 0% 0 0% 0 0% 0 0% 0%
20230228 7.1 7.14 7.06 7.08 1.72% -0.28% 0% 1982 0.014 218.2 7.1 0% 0 0% 0 0% 0 0% 0%
20230227 6.98 7.17 6.96 6.96 -1% -0.85% 0% 440 0.003 55.42 7.02 0% 0 0% 0 0% 0 0% 0%
20230224 7.05 7.05 7 7.03 -0.28% 0.14% 0% 369 0.0025 38.54 7.02 0% 0 0% 0 0% 0 0% 0%
20230223 7.13 7.21 7 7.05 -2.08% 0.14% 0% 1046 0.0073 109.62 7.04 0% 0 0% 0 0% 0 0% 0%
20230222 7.25 7.25 7.11 7.2 0.7% -0.14% 0% 1525 0.0109 173.74 7.21 0% 0 0% 0 0% 0 0% 0%
20230221 7.07 7.24 7.04 7.15 -0.56% -0.69% 0% 711 0.0051 91.31 7.2 0% 0 0% 0 0% 0 0% 0%
20230220 7.08 7.2 7.04 7.19 1.41% 0.28% 0% 840 0.006 115.85 7.17 0% 0 0% 0 0% 0 0% 0%
20230217 7 7.11 7 7.09 0.85% 0.42% 0% 150 0.001 20.77 7.06 0% 0 0% 0 0% 0 0% 0%
20230216 7.07 7.18 7 7.03 -0.57% -0.99% 0% 466 0.0033 52.97 7.1 0% 0 0% 0 0% 0 0% 0%
20230215 7.11 7.11 7.01 7.07 -0.56% 0.28% 0% 169 0.0011 15.65 7.05 0% 0 0% 0 0% 0 0% 0%
20230214 7.14 7.24 6.92 7.11 -1.25% 0.28% 0% 795 0.0056 73.43 7.09 0% 0 0% 0 0% 0 0% 0%
20230213 6.95 7.37 6.92 7.2 2.56% 1.12% 0% 1896 0.0135 153.1 7.12 0% 0 0% 0 0% 0 0% 0%
20230210 7.13 7.13 6.91 7.02 -0.85% 0% 0% 564 0.0039 50.13 7.02 0% 0 0% 0 0% 0 0% 0%
20230209 7.01 7.13 7.01 7.08 0.14% -0.28% 0% 483 0.0034 45.42 7.1 0% 0 0% 0 0% 0 0% 0%
20230208 7.05 7.16 7.05 7.07 -1.12% 0% 0% 559 0.0039 54.44 7.07 0% 0 0% 0 0% 0 0% 0%
20230207 7.13 7.26 7.07 7.15 -0.83% 0% 0% 89 0.0006 8.63 7.15 0% 0 0% 0 0% 0 0% 0%
20230206 7.3 7.3 7.04 7.21 -0.55% 0.84% 0% 308 0.0022 30.51 7.15 0% 0 0% 0 0% 0 0% 0%
20230203 7.27 7.36 7.04 7.25 -0.28% 1.12% 0% 1987 0.0142 195.82 7.17 0% 0 0% 0 0% 0 0% 0%
20230202 7.25 7.36 7.12 7.27 1.11% -0.27% 0% 1424 0.0103 175.48 7.29 0% 0 0% 0 0% 0 0% 0%
20230201 7.25 7.28 7.06 7.19 -0.83% 0.28% 0% 793 0.0056 118.62 7.17 0% 0 0% 0 0% 0 0% 0%
20230131 6.94 7.3 6.92 7.25 4.32% 2.4% 0% 1927 0.0136 345.53 7.08 0% 0 0% 0 0% 0 0% 0%
20230130 6.85 7.03 6.85 6.95 1.76% 0.72% 0% 482 0.0033 143.37 6.9 0% 0 0% 0 0% 0 0% 0%
20230120 6.79 6.85 6.65 6.83 0.59% 0.89% 0% 199 0.0013 54.82 6.77 0% 0 0% 0 0% 0 0% 0%
20230119 6.77 6.8 6.69 6.79 0.15% 0.44% 0% 144 0.0009 9.14 6.76 0% 0 0% 0 0% 0 0% 0%
20230118 6.85 6.85 6.64 6.78 1.35% 0.44% 0% 264 0.0017 68.63 6.75 0% 0 0% 0 0% 0 0% 0%
20230117 6.58 6.72 6.55 6.69 1.67% 1.52% 0% 533 0.0035 135.49 6.59 0% 0 0% 0 0% 0 0% 0%
20230116 6.79 6.8 6.53 6.58 1.23% -1.05% 0% 453 0.003 126.91 6.65 0% 0 0% 0 0% 0 0% 0%
20230113 6.5 6.55 6.47 6.5 0.93% -0.15% 0% 298 0.0019 84.3 6.51 0% 0 0% 0 0% 0 0% 0%
20230112 6.48 6.48 6.36 6.44 -0.31% 0.78% 0% 102 0.0006 24.6 6.39 0% 0 0% 0 0% 0 0% 0%
20230111 6.47 6.5 6.33 6.46 0.62% 1.1% 0% 96 0.0006 24.61 6.39 0% 0 0% 0 0% 0 0% 0%
20230110 6.32 6.45 6.31 6.42 0.78% 2.07% 0% 70 0.0004 15.08 6.29 0% 0 0% 0 0% 0 0% 0%
20230109 6.44 6.45 6.33 6.37 0.31% -0.93% 0% 424 0.0027 103.87 6.43 0% 0 0% 0 0% 0 0% 0%
20230106 6.27 6.35 6.27 6.35 -0.78% 0.32% 0% 149 0.0009 40.47 6.33 0% 0 0% 0 0% 0 0% 0%
20230105 6.25 6.45 6.25 6.4 -0.93% 0.63% 0% 407 0.0025 109.77 6.36 0% 0 0% 0 0% 0 0% 0%
20230104 6.61 6.61 6.33 6.46 -0.62% 1.1% 0% 428 0.0027 129.18 6.39 0% 0 0% 0 0% 0 0% 0%
20230103 6.3 6.56 6.3 6.5 -0.46% 0.93% 0% 180 0.0011 58.01 6.44 0% 0 0% 0 0% 0 0% 0%
20221230 6.4 6.59 6.25 6.53 1.24% 2.51% 0% 355 0.0022 61.74 6.37 0% 0 0% 0 0% 0 0% 0%
20221229 6.4 6.55 6.28 6.45 -1.68% 1.42% 0% 603 0.0038 200.21 6.36 0% 0 0% 0 0% 0 0% 0%
20221228 6.62 6.62 6.37 6.56 -1.2% 0.92% 0% 58 0.0003 18.58 6.5 0% 0 0% 0 0% 0 0% 0%
20221227 6.63 6.65 6.4 6.64 0.15% 0.91% 0% 317 0.002 119.76 6.58 0% 0 0% 0 0% 0 0% 0%
20221226 6.45 6.74 6.26 6.63 2.47% 2% 0% 117 0.0007 44.61 6.5 0% 0 0% 0 0% 0 0% 0%
20221223 6.41 6.69 6.41 6.47 -0.46% -0.77% 0% 75 0.0004 19.95 6.52 0% 0 0% 0 0% 0 0% 0%
20221222 6.55 6.6 6.5 6.5 -2.69% -0.61% 0% 158 0.001 37.32 6.54 0% 0 0% 0 0% 0 0% 0%
20221221 6.52 6.74 6.52 6.68 -1.04% -0.3% 0% 71 0.0004 14.94 6.7 0% 0 0% 0 0% 0 0% 0%
20221220 6.58 6.76 6.56 6.75 -0.15% 0.9% 0% 163 0.001 31.67 6.69 0% 0 0% 0 0% 0 0% 0%
20221219 6.62 6.77 6.6 6.76 -0.15% 1.2% 0% 168 0.0011 33.58 6.68 0% 0 0% 0 0% 0 0% 0%
20221216 6.83 6.83 6.63 6.77 0.89% 0.15% 0% 72 0.0004 11.51 6.76 0% 0 0% 0 0% 0 0% 0%
20221215 6.81 6.82 6.67 6.71 0.15% -0.45% 0% 140 0.0009 24.54 6.74 0% 0 0% 0 0% 0 0% 0%
20221214 6.82 6.83 6.7 6.7 0.75% -1.03% 0% 109 0.0007 9.17 6.77 0% 0 0% 0 0% 0 0% 0%
20221213 6.65 6.8 6.65 6.65 -1.48% -0.15% 0% 191 0.0012 27.42 6.66 0% 0 0% 0 0% 0 0% 0%
20221212 6.7 6.8 6.65 6.75 -0.44% 1.2% 0% 650 0.0043 71.61 6.67 0% 0 0% 0 0% 0 0% 0%
20221209 6.9 6.9 6.76 6.78 -1.88% -0.15% 0% 753 0.0051 87.78 6.79 0% 0 0% 0 0% 0 0% 0%
20221208 6.91 6.95 6.8 6.91 -0.43% 1.17% 0% 653 0.0044 62.19 6.83 0% 0 0% 0 0% 0 0% 0%
20221207 6.77 6.99 6.76 6.94 -0.72% 1.46% 0% 760 0.0051 54.16 6.84 0% 0 0% 0 0% 0 0% 0%
20221206 7 7 6.9 6.99 -0.14% 1.01% 0% 290 0.002 19.68 6.92 0% 0 0% 0 0% 0 0% 0%
20221205 6.95 7.05 6.91 7 0.43% 0.72% 0% 489 0.0034 28.4 6.95 0% 0 0% 0 0% 0 0% 0%
20221202 7.1 7.1 6.97 6.97 -1.41% -0.71% 0% 392 0.0027 16.2 7.02 0% 0 0% 0 0% 0 0% 0%
20221201 7.1 7.1 6.97 7.07 2.32% 0.28% 0% 625 0.0044 23.77 7.05 0% 0 0% 0 0% 0 0% 0%
20221130 6.9 7.03 6.9 6.91 -1% -0.29% 0% 292 0.002 10.45 6.93 0% 0 0% 0 0% 0 0% 0%
20221129 6.86 7.07 6.86 6.98 0.14% 0.29% 0% 1114 0.0077 35.79 6.96 0% 0 0% 0 0% 0 0% 0%
20221128 7.06 7.13 6.96 6.97 -2.92% -0.85% 0% 1566 0.011 49.42 7.03 0% 0 0% 0 0% 0 0% 0%
20221125 7.38 7.41 7.08 7.18 -2.58% 0.14% 0% 2410 0.0172 70.83 7.17 0% 0 0% 0 0% 0 0% 0%
20221124 7.32 7.6 7.32 7.37 -2.51% -0.94% 0% 3669 0.0272 87.98 7.44 0% 0 0% 0 0% 0 0% 0%
20221123 7.51 7.6 7.31 7.56 0.53% 0.93% 0% 1557 0.0116 38.94 7.49 0% 0 0% 0 0% 0 0% 0%
20221122 7.3 7.53 7.24 7.52 0.27% 1.21% 0% 2536 0.0188 64.05 7.43 0% 0 0% 0 0% 0 0% 0%
20221121 7.6 7.69 7.16 7.5 -0.79% 0% 0% 6238 0.0467 162.02 7.5 0% 0 0% 0 0% 0 0% 0%
20221118 7.36 7.67 7.36 7.56 1.48% 0.67% 0% 2863 0.0215 79.26 7.51 0% 0 0% 0 0% 0 0% 0%
20221117 7.38 7.46 7.26 7.45 0.68% 0.54% 0% 1431 0.0106 39.07 7.41 0% 0 0% 0 0% 0 0% 0%
20221116 7.3 7.54 7.3 7.4 1.09% -0.4% 0% 3430 0.0254 83.14 7.43 0% 0 0% 0 0% 0 0% 0%
20221115 7.2 7.32 7.17 7.32 1.39% 1.24% 0% 2003 0.0144 49.41 7.23 0% 0 0% 0 0% 0 0% 0%
20221114 7.47 7.48 7.08 7.22 -1.9% -1.5% 0% 4226 0.0309 110.96 7.33 0% 0 0% 0 0% 0 0% 0%
20221111 6.85 7.48 6.75 7.36 8.71% 2.36% 0% 11054 0.0794 317.61 7.19 0% 0 0% 0 0% 0 0% 0%
20221110 6.68 6.77 6.57 6.77 1.65% 0.89% 0% 2532 0.0169 100.02 6.71 0% 0 0% 0 0% 0 0% 0%
20221109 6.75 6.84 6.66 6.66 -1.04% -1.62% 0% 1198 0.0081 52.65 6.77 0% 0 0% 0 0% 0 0% 0%
20221108 6.78 6.85 6.63 6.73 0.75% 0% 0% 2020 0.0135 90.09 6.73 0% 0 0% 0 0% 0 0% 0%
20221107 6.42 6.75 6.39 6.68 5.36% 0.75% 0% 4878 0.0323 236.85 6.63 0% 0 0% 0 0% 0 0% 0%
20221104 6.35 6.35 6.23 6.34 1.44% 0.63% 0% 3302 0.0207 194.48 6.3 0% 0 0% 0 0% 0 0% 0%
20221103 5.74 6.41 5.74 6.25 5.57% 0% 0% 7213 0.045 505.64 6.25 0% 0 0% 0 0% 0 0% 0%
20221102 5.73 6.04 5.73 5.92 1.54% -0.5% 0% 1882 0.0111 209.81 5.95 0% 0 0% 0 0% 0 0% 0%
20221101 5.76 5.84 5.76 5.83 1.22% 0.69% 0% 432 0.0025 50.46 5.79 0% 0 0% 0 0% 0 0% 0%
20221031 5.97 5.97 5.67 5.76 -0.69% 0.52% 0% 418 0.0023 36.69 5.73 0% 0 0% 0 0% 0 0% 0%
20221028 6.01 6.01 5.68 5.8 -1.19% -1.69% 0% 485 0.0028 35.09 5.9 0% 0 0% 0 0% 0 0% 0%
20221027 5.94 5.94 5.76 5.87 -0.34% 1.03% 0% 233 0.0013 12.12 5.81 0% 0 0% 0 0% 0 0% 0%
20221026 5.96 5.96 5.82 5.89 1.2% -0.17% 0% 655 0.0038 32.01 5.9 0% 0 0% 0 0% 0 0% 0%
20221025 5.83 5.86 5.77 5.82 -0.51% -0.17% 0% 143 0.0008 6.23 5.83 0% 0 0% 0 0% 0 0% 0%
20221024 5.98 5.98 5.84 5.85 -1.85% -0.85% 0% 373 0.0022 16.74 5.9 0% 0 0% 0 0% 0 0% 0%
20221021 6 6.02 5.92 5.96 1.19% 0% 0% 462 0.0027 20.39 5.96 0% 0 0% 0 0% 0 0% 0%
20221020 5.88 5.93 5.85 5.89 -0.67% 0% 0% 780 0.0045 33.82 5.89 0% 0 0% 0 0% 0 0% 0%
20221019 6.06 6.06 5.91 5.93 -1.82% -0.34% 0% 1388 0.0082 62.53 5.95 0% 0 0% 0 0% 0 0% 0%
20221018 6.04 6.15 5.91 6.04 -0.82% 0.33% 0% 2371 0.0142 108.73 6.02 0% 0 0% 0 0% 0 0% 0%
20221017 5.92 6.15 5.71 6.09 2.7% 2.01% 0% 2977 0.0177 145.38 5.97 0% 0 0% 0 0% 0 0% 0%
20220720 5.83 6.05 5.83 5.93 -0.34% -0.67% 0% 908 0.0054 124.94 5.97 0% 0 0% 0 0% 0 0% 0%
20220719 6.08 6.08 5.87 5.95 -1.16% 0.85% 0% 1988 0.0117 296.87 5.9 0% 0 0% 0 0% 0 0% 0%
20220718 6.1 6.1 5.98 6.02 0% 0% 0% 700 0.0042 143.83 6.02 0% 0 0% 0 0% 0 0% 0%
20220715 6.09 6.09 5.74 6.02 0.67% 0.67% 0% 398 0.0023 89.07 5.98 0% 0 0% 0 0% 0 0% 0%
20220714 5.99 6 5.93 5.98 -0.99% 0% 0% 615 0.0036 134.83 5.98 0% 0 0% 0 0% 0 0% 0%
20220713 6.04 6.05 5.99 6.04 0.5% 0.33% 0% 601 0.0036 111.59 6.02 0% 0 0% 0 0% 0 0% 0%
20220712 6.08 6.09 5.97 6.01 -0.5% -0.33% 0% 627 0.0037 103.54 6.03 0% 0 0% 0 0% 0 0% 0%
20220711 6.1 6.1 5.99 6.04 -0.66% 0.67% 0% 176 0.001 25.66 6 0% 0 0% 0 0% 0 0% 0%
20220708 6.1 6.1 5.92 6.08 0.66% 0.5% 0% 277 0.0016 37.59 6.05 0% 0 0% 0 0% 0 0% 0%
20220707 6.11 6.11 5.99 6.04 0.17% 0% 0% 211 0.0012 26.56 6.04 0% 0 0% 0 0% 0 0% 0%
20220706 6.06 6.06 5.97 6.03 -0.33% 0.33% 0% 274 0.0016 33.62 6.01 0% 0 0% 0 0% 0 0% 0%
20220705 6.06 6.1 5.89 6.05 0.83% 0.33% 0% 297 0.0017 33.61 6.03 0% 0 0% 0 0% 0 0% 0%
20220704 6.08 6.08 5.89 6 -0.5% 0.33% 0% 225 0.0013 25.86 5.98 0% 0 0% 0 0% 0 0% 0%
20220701 6.04 6.08 5.96 6.03 0.17% 0.17% 0% 469 0.0028 49.44 6.02 0% 0 0% 0 0% 0 0% 0%
20220630 6.11 6.11 5.9 6.02 0.33% 0.84% 0% 1453 0.0086 150.92 5.97 0% 0 0% 0 0% 0 0% 0%
20220629 6.02 6.15 5.96 6 -2.28% -0.33% 0% 1044 0.0062 112 6.02 0% 0 0% 0 0% 0 0% 0%
20220628 6.14 6.15 5.96 6.14 2.33% 0.66% 0% 789 0.0048 76.15 6.1 0% 0 0% 0 0% 0 0% 0%
20220627 5.91 6.01 5.83 6 1.52% 1.01% 0% 757 0.0044 74.1 5.94 0% 0 0% 0 0% 0 0% 0%
20220624 6.02 6.02 5.79 5.91 0% 0.85% 0% 654 0.0038 67.17 5.86 0% 0 0% 0 0% 0 0% 0%
20220623 5.96 5.96 5.8 5.91 1.37% 0.17% 0% 497 0.0029 52.28 5.9 0% 0 0% 0 0% 0 0% 0%
20220622 6.07 6.07 5.8 5.98 -0.83% 0.84% 0% 737 0.0043 78.13 5.93 0% 0 0% 0 0% 0 0% 0%
20220621 6.13 6.13 5.95 6.03 0.33% 0.17% 0% 161 0.0009 16.55 6.02 0% 0 0% 0 0% 0 0% 0%
20220620 6.06 6.1 5.8 6.01 -1.15% 1.01% 0% 1273 0.0075 130.65 5.95 0% 0 0% 0 0% 0 0% 0%
20220617 6.15 6.15 6.06 6.08 -1.94% 0% 0% 572 0.0034 60.27 6.08 0% 0 0% 0 0% 0 0% 0%
20220616 6.2 6.2 6.13 6.2 0.81% 0.49% 0% 909 0.0056 99.79 6.17 0% 0 0% 0 0% 0 0% 0%
20220615 6.06 6.18 6.01 6.15 0.33% 1.15% 0% 1916 0.0116 213.19 6.08 0% 0 0% 0 0% 0 0% 0%
20220614 6.16 6.16 6.02 6.13 -0.49% 0.99% 0% 394 0.0023 50.18 6.07 0% 0 0% 0 0% 0 0% 0%
20220613 6.17 6.18 6.11 6.16 -0.16% 0.33% 0% 285 0.0017 39.05 6.14 0% 0 0% 0 0% 0 0% 0%
20220610 6.17 6.18 6.06 6.17 0.33% 0.49% 0% 469 0.0028 62.94 6.14 0% 0 0% 0 0% 0 0% 0%
20220609 6.17 6.2 6.07 6.15 -0.49% 0% 0% 311 0.0019 43.58 6.15 0% 0 0% 0 0% 0 0% 0%
20220608 6.27 6.27 6.09 6.18 0% 0% 0% 285 0.0017 36.51 6.18 0% 0 0% 0 0% 0 0% 0%
20220607 6.17 6.23 6.11 6.18 0.16% 0.65% 0% 657 0.004 81.58 6.14 0% 0 0% 0 0% 0 0% 0%
20220606 6.22 6.28 6.11 6.17 -0.8% -0.48% 0% 1014 0.0062 120.61 6.2 0% 0 0% 0 0% 0 0% 0%
20220602 6.27 6.27 6.11 6.22 0.16% 0.32% 0% 347 0.0021 37.93 6.2 0% 0 0% 0 0% 0 0% 0%
20220601 6.15 6.22 6.05 6.21 0.98% 0.98% 0% 829 0.005 88.09 6.15 0% 0 0% 0 0% 0 0% 0%
20220531 6.1 6.17 6 6.15 0% 1.65% 0% 956 0.0057 101.52 6.05 0% 0 0% 0 0% 0 0% 0%
20220530 6.28 6.28 5.99 6.15 0% 0.82% 0% 189 0.0011 20.03 6.1 0% 0 0% 0 0% 0 0% 0%
20220527 6.16 6.18 6.08 6.15 0.16% 0.16% 0% 435 0.0026 40.82 6.14 0% 0 0% 0 0% 0 0% 0%
20220526 6.11 6.15 5.93 6.14 0.49% 0.82% 0% 301 0.0018 24.4 6.09 0% 0 0% 0 0% 0 0% 0%
20220525 5.85 6.17 5.85 6.11 0.33% 1.83% 0% 1032 0.0061 82.92 6 0% 0 0% 0 0% 0 0% 0%
20220524 6.18 6.19 6 6.09 -0.16% 0.16% 0% 820 0.0049 67.03 6.08 0% 0 0% 0 0% 0 0% 0%
20220523 6.05 6.17 5.98 6.1 0.83% -0.16% 0% 1066 0.0065 89.7 6.11 0% 0 0% 0 0% 0 0% 0%
20220520 5.92 6.06 5.81 6.05 2.37% 1.17% 0% 1736 0.0103 144.57 5.98 0% 0 0% 0 0% 0 0% 0%
20220519 5.84 5.94 5.76 5.91 1.72% 0.85% 0% 645 0.0037 56.76 5.86 0% 0 0% 0 0% 0 0% 0%
20220518 6.01 6.01 5.7 5.81 -0.51% 0.17% 0% 726 0.0042 63.12 5.8 0% 0 0% 0 0% 0 0% 0%
20220517 5.85 6 5.75 5.84 0.17% -0.34% 0% 784 0.0045 63.14 5.86 0% 0 0% 0 0% 0 0% 0%
20220516 5.76 5.96 5.76 5.83 1.39% 0.52% 0% 1406 0.0081 112.35 5.8 0% 0 0% 0 0% 0 0% 0%
20220513 5.52 5.77 5.52 5.75 4.17% 0.7% 0% 1724 0.0098 145.67 5.71 0% 0 0% 0 0% 0 0% 0%
20220512 5.55 5.57 5.47 5.52 -1.43% 0% 0% 248 0.0013 19.84 5.52 0% 0 0% 0 0% 0 0% 0%
20220511 5.66 5.66 5.42 5.6 1.45% 1.27% 0% 896 0.0049 60.89 5.53 0% 0 0% 0 0% 0 0% 0%
20220510 5.36 5.53 5.2 5.52 -0.36% 3.76% 0% 1172 0.0062 75.44 5.32 0% 0 0% 0 0% 0 0% 0%
20220509 5.44 5.62 5.35 5.54 1.09% 2.21% 0% 942 0.0051 56.02 5.42 0% 0 0% 0 0% 0 0% 0%
20220506 5.38 5.52 5.34 5.48 0.55% 0% 0% 767 0.0042 46.18 5.48 0% 0 0% 0 0% 0 0% 0%
20220505 5.55 5.55 5.1 5.45 -0.18% 0.37% 0% 543 0.0029 31.78 5.43 0% 0 0% 0 0% 0 0% 0%
20220429 5.2 5.46 5.2 5.46 2.06% 2.44% 0% 1638 0.0087 97.25 5.33 0% 0 0% 0 0% 0 0% 0%
20220428 5.39 5.39 5.14 5.35 -1.83% 2.49% 0% 843 0.0044 50.45 5.22 0% 0 0% 0 0% 0 0% 0%
20220427 5.25 5.54 5.04 5.45 3.42% 5.62% 0% 748 0.0038 42.35 5.16 0% 0 0% 0 0% 0 0% 0%
20220426 5.29 5.31 5.04 5.27 -0.38% 0.76% 0% 1775 0.0092 105.42 5.23 0% 0 0% 0 0% 0 0% 0%
20220425 5.73 5.73 5.2 5.29 -7.68% -0.94% 0% 2576 0.0137 174.41 5.34 0% 0 0% 0 0% 0 0% 0%
20220422 5.66 5.8 5.64 5.73 -2.39% 0.53% 0% 794 0.0045 60.73 5.7 0% 0 0% 0 0% 0 0% 0%
20220421 5.85 6.06 5.81 5.87 -2.49% -0.17% 0% 992 0.0058 78.25 5.88 0% 0 0% 0 0% 0 0% 0%
20220420 6.13 6.13 6.01 6.02 -0.99% -0.17% 0% 692 0.0041 65.42 6.03 0% 0 0% 0 0% 0 0% 0%
20220419 6.04 6.12 6 6.08 -0.33% 0.33% 0% 670 0.004 64.79 6.06 0% 0 0% 0 0% 0 0% 0%
20220418 6.06 6.14 6.02 6.1 -0.33% 0.66% 0% 392 0.0023 38 6.06 0% 0 0% 0 0% 0 0% 0%
20220415 6.07 6.12 6.04 6.12 -0.97% 0.99% 0% 833 0.005 82.12 6.06 0% 0 0% 0 0% 0 0% 0%
20220414 6.18 6.18 6.1 6.18 0.16% 0.65% 0% 1277 0.0078 134.43 6.14 0% 0 0% 0 0% 0 0% 0%
20220413 6.26 6.26 6.11 6.17 -1.12% 0.33% 0% 326 0.002 35.49 6.15 0% 0 0% 0 0% 0 0% 0%
20220412 6.26 6.26 6.12 6.24 0.48% 0.48% 0% 304 0.0018 29.64 6.21 0% 0 0% 0 0% 0 0% 0%
20220411 6.23 6.34 6.09 6.21 -3.57% 0.65% 0% 1941 0.0119 195.91 6.17 0% 0 0% 0 0% 0 0% 0%
20220408 6.51 6.51 6.3 6.44 -1.08% 1.26% 0% 1065 0.0067 122.91 6.36 0% 0 0% 0 0% 0 0% 0%
20220407 6.53 6.62 6.4 6.51 0% 0.62% 0% 584 0.0037 66.71 6.47 0% 0 0% 0 0% 0 0% 0%
20220401 6.52 6.54 6.34 6.52 1.87% 0% 0% 677 0.0044 75.54 6.52 0% 0 0% 0 0% 0 0% 0%
20220331 6.35 6.51 6.35 6.4 -1.84% 0.31% 0% 611 0.0039 55.49 6.38 0% 0 0% 0 0% 0 0% 0%
20220330 6.53 6.53 6.4 6.52 -0.15% 1.24% 0% 625 0.004 41.1 6.44 0% 0 0% 0 0% 0 0% 0%
20220329 6.29 6.6 6.29 6.53 -1.06% 0.15% 0% 585 0.0038 35.48 6.52 0% 0 0% 0 0% 0 0% 0%
20220328 6.55 6.68 6.4 6.6 0.15% 1.54% 0% 941 0.0061 52.54 6.5 0% 0 0% 0 0% 0 0% 0%
20220325 6.61 6.72 6.5 6.59 -0.9% 0.15% 0% 1036 0.0068 57.78 6.58 0% 0 0% 0 0% 0 0% 0%
20220324 6.64 6.7 6.54 6.65 -0.45% 0.61% 0% 281 0.0018 15.55 6.61 0% 0 0% 0 0% 0 0% 0%
20220323 6.85 6.85 6.64 6.68 -0.74% -0.15% 0% 878 0.0058 44.54 6.69 0% 0 0% 0 0% 0 0% 0%
20220322 6.69 6.88 6.58 6.73 -0.59% 1.2% 0% 1207 0.008 55.8 6.65 0% 0 0% 0 0% 0 0% 0%
20220321 6.69 6.86 6.69 6.77 -1.31% -0.44% 0% 870 0.0059 39.66 6.8 0% 0 0% 0 0% 0 0% 0%
20220318 6.95 6.96 6.71 6.86 -0.58% 1.18% 0% 2202 0.0149 98.75 6.78 0% 0 0% 0 0% 0 0% 0%
20220317 6.57 7.33 6.57 6.9 3.6% -1.99% 0% 3896 0.0274 197.79 7.04 0% 0 0% 0 0% 0 0% 0%
20220316 6.67 6.76 6.13 6.66 -0.15% 2.46% 0% 1954 0.0127 106.77 6.5 0% 0 0% 0 0% 0 0% 0%
20220315 6.75 6.92 6.51 6.67 -2.77% 0.91% 0% 1533 0.0101 87.91 6.61 0% 0 0% 0 0% 0 0% 0%
20220311 6.97 7.14 6.61 7.07 0.57% 3.36% 0% 828 0.0056 49.88 6.84 0% 0 0% 0 0% 0 0% 0%
20220310 6.98 7.09 6.97 7.03 1.88% 0.43% 0% 612 0.0042 38.43 7 0% 0 0% 0 0% 0 0% 0%
20220309 7.02 7.17 6.5 6.9 -1.99% 1.47% 0% 2088 0.0141 117.6 6.8 0% 0 0% 0 0% 0 0% 0%
20220308 7.18 7.18 7.02 7.04 -0.98% -0.42% 0% 2435 0.0172 150.96 7.07 0% 0 0% 0 0% 0 0% 0%
20220307 7.1 7.42 7.07 7.11 -1.52% -0.42% 0% 1819 0.0129 100.87 7.14 0% 0 0% 0 0% 0 0% 0%
20220304 7.27 7.29 7.2 7.22 -0.82% -0.28% 0% 768 0.0055 42.81 7.24 0% 0 0% 0 0% 0 0% 0%
20220303 7.31 7.36 7.23 7.28 -0.68% -0.41% 0% 512 0.0037 19.62 7.31 0% 0 0% 0 0% 0 0% 0%
20220302 7.21 7.39 7.1 7.33 1.66% 0.55% 0% 1483 0.0108 53.64 7.29 0% 0 0% 0 0% 0 0% 0%
20220301 7.1 7.32 7.06 7.21 -0.14% -0.41% 0% 1246 0.009 44.52 7.24 0% 0 0% 0 0% 0 0% 0%
20220228 7.26 7.26 7.11 7.22 -1.1% 0.28% 0% 1335 0.0096 47.08 7.2 0% 0 0% 0 0% 0 0% 0%
20220225 7.3 7.44 7.28 7.3 0.83% -0.54% 0% 553 0.004 20.02 7.34 0% 0 0% 0 0% 0 0% 0%
20220224 7.44 7.44 7.23 7.24 -2.16% -0.82% 0% 1976 0.0144 67.41 7.3 0% 0 0% 0 0% 0 0% 0%
20220223 7.38 7.47 7.36 7.4 1.37% -0.13% 0% 1412 0.0104 50.17 7.41 0% 0 0% 0 0% 0 0% 0%
20220222 7.52 7.58 7.2 7.3 -3.95% 0% 0% 4205 0.0307 142.48 7.3 0% 0 0% 0 0% 0 0% 0%
20220221 7.6 7.62 7.52 7.6 -0.26% 0.26% 0% 1376 0.0104 47.61 7.58 0% 0 0% 0 0% 0 0% 0%
20220218 7.93 7.97 7.48 7.62 -3.79% 0.13% 0% 8906 0.0677 303.83 7.61 0% 0 0% 0 0% 0 0% 0%
20220217 7.93 8 7.9 7.92 -1.37% -0.13% 0% 2006 0.0159 83.82 7.93 0% 0 0% 0 0% 0 0% 0%
20220216 8.13 8.14 7.9 8.03 0% 0.88% 0% 1483 0.0118 57.55 7.96 0% 0 0% 0 0% 0 0% 0%
20220215 7.93 8.5 7.91 8.03 0.88% -1.47% 0% 1296 0.0105 42.15 8.15 0% 0 0% 0 0% 0 0% 0%
20220214 7.93 8.03 7.93 7.96 -1.12% -0.5% 0% 476 0.0038 12.72 8 0% 0 0% 0 0% 0 0% 0%
20220211 8.27 8.27 7.98 8.05 -2.78% -0.25% 0% 1860 0.015 45.54 8.07 0% 0 0% 0 0% 0 0% 0%
20220210 8.32 8.32 8.24 8.28 -0.48% 0% 0% 765 0.0063 17.82 8.28 0% 0 0% 0 0% 0 0% 0%
20220209 8.21 8.33 8.21 8.32 0.73% 0.48% 0% 1854 0.0153 38.44 8.28 0% 0 0% 0 0% 0 0% 0%
20211203 8.8 8.94 8.63 8.69 -1.25% -0.69% 0% 3829 0.0335 75.96 8.75 0% 0 0% 0 0% 0 0% 0%
20211202 8.82 8.97 8.71 8.8 -0.23% -0.45% 0% 1893 0.0167 35.38 8.84 0% 0 0% 0 0% 0 0% 0%
20211201 8.97 8.97 8.72 8.82 -1.78% 0.11% 0% 3696 0.0325 56.7 8.81 0% 0 0% 0 0% 0 0% 0%
20211130 9.02 9.07 8.87 8.98 -0.44% 0.67% 0% 3435 0.0306 43.72 8.92 0% 0 0% 0 0% 0 0% 0%
20211129 9.04 9.4 8.9 9.02 -1.2% 0.11% 0% 5616 0.0505 46.56 9.01 0% 0 0% 0 0% 0 0% 0%
20211126 9.41 9.44 9.01 9.13 -3.39% -0.11% 0% 6009 0.0549 22.41 9.14 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