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. 830964
    4. 返回上一页 刷新
股票代码（例：bj830964）       352条   (进入股票专站) 股票成本分析
相关股票: 牧原股份  金龙鱼  温氏股份  海大集团  新 希 望  大北农  圣农发展  北大荒  隆平高科  海南橡胶  乖宝宠物  XD中粮糖  苏垦农发  立华股份  巨星农牧  中粮科技  登海种业  中牧股份  新五丰  益生股份  鹏都农牧  神农集团  生物股份  *ST 正邦  天康生物  科前生物  荃银高科  唐人神  农发种业  瑞普生物  深粮控股  禾丰股份  晨光生物  天邦食品  冠农股份  普莱柯  永顺泰  仙坛股份  傲农生物  天马科技  海利生物  中宠股份  辉隆股份  
相关股吧: 002714股吧 300999股吧 300498股吧 002311股吧 000876股吧 002385股吧 002299股吧 600598股吧 000998股吧 601118股吧 301498股吧 600737股吧 601952股吧 300761股吧 603477股吧 000930股吧 002041股吧 600195股吧 600975股吧 002458股吧 002505股吧 605296股吧 600201股吧 002157股吧 002100股吧 688526股吧 300087股吧 002567股吧 600313股吧 300119股吧 000019股吧 603609股吧 300138股吧 002124股吧 600251股吧 603566股吧 001338股吧 002746股吧 603363股吧 603668股吧 603718股吧 002891股吧 002556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 3 3.02 2.99 3.01 -0.33% 0.33% 0% 2853 0.0085 84.63 3 0% 0 0% 0 0% 0 0% 0%
20230927 3.01 3.02 2.99 3.02 0% 0.67% 0% 2122 0.0063 62.5 3 0% 0 0% 0 0% 0 0% 0%
20230926 3.02 3.02 3.01 3.02 -0.66% 0.33% 0% 1432 0.0043 40.75 3.01 0% 0 0% 0 0% 0 0% 0%
20230925 3.05 3.05 3.02 3.04 -0.33% 0.33% 0% 613 0.0018 16.95 3.03 0% 0 0% 0 0% 0 0% 0%
20230922 3.02 3.05 2.99 3.05 0.33% 0.66% 0% 3505 0.0106 89.65 3.03 0% 0 0% 0 0% 0 0% 0%
20230921 3.02 3.04 3.01 3.04 0% 0.66% 0% 2456 0.0074 62.97 3.02 0% 0 0% 0 0% 0 0% 0%
20230920 3.05 3.05 3.02 3.04 -0.33% 0.33% 0% 2333 0.007 54.09 3.03 0% 0 0% 0 0% 0 0% 0%
20230919 3.03 3.05 3.02 3.05 0.66% 0.33% 0% 1722 0.0052 34.78 3.04 0% 0 0% 0 0% 0 0% 0%
20230918 3.04 3.04 3.02 3.03 -0.33% 0% 0% 2464 0.0074 45.14 3.03 0% 0 0% 0 0% 0 0% 0%
20230915 3.04 3.04 3.02 3.04 0.33% 0.33% 0% 2084 0.0063 27.49 3.03 0% 0 0% 0 0% 0 0% 0%
20230914 3.05 3.05 3.01 3.03 -0.66% 0% 0% 2734 0.0082 34.81 3.03 0% 0 0% 0 0% 0 0% 0%
20230913 3.06 3.06 3.02 3.05 -0.33% 0.66% 0% 3715 0.0112 47.74 3.03 0% 0 0% 0 0% 0 0% 0%
20230912 3.06 3.07 3.05 3.06 0% 0.33% 0% 1249 0.0038 16.31 3.05 0% 0 0% 0 0% 0 0% 0%
20230911 3.05 3.08 3.03 3.06 0.33% 0.33% 0% 4443 0.0135 55.9 3.05 0% 0 0% 0 0% 0 0% 0%
20230908 3.04 3.05 3.02 3.05 0.66% 0.66% 0% 2757 0.0083 33.13 3.03 0% 0 0% 0 0% 0 0% 0%
20230907 3.13 3.13 3.03 3.03 -3.19% -0.98% 0% 6585 0.0201 80.69 3.06 0% 0 0% 0 0% 0 0% 0%
20230906 3.14 3.14 3.09 3.13 -0.32% 0.64% 0% 7928 0.0246 102.14 3.11 0% 0 0% 0 0% 0 0% 0%
20230905 3.18 3.18 3.11 3.14 -0.95% 0% 0% 5433 0.017 76.1 3.14 0% 0 0% 0 0% 0 0% 0%
20230904 3.14 3.19 3.13 3.17 2.92% 0.32% 0% 18979 0.06 270.91 3.16 0% 0 0% 0 0% 0 0% 0%
20230901 3.04 3.1 3.01 3.08 1.99% 0.65% 0% 3709 0.0113 73.79 3.06 0% 0 0% 0 0% 0 0% 0%
20230831 3.06 3.06 3.01 3.02 -0.98% -0.33% 0% 1247 0.0037 24.67 3.03 0% 0 0% 0 0% 0 0% 0%
20230830 3.09 3.09 3.03 3.05 -0.97% 0% 0% 3533 0.0107 71.94 3.05 0% 0 0% 0 0% 0 0% 0%
20230829 3.07 3.09 3.05 3.08 0.65% 0.33% 0% 3377 0.0103 7.81 3.07 0% 0 0% 0 0% 0 0% 0%
20230828 3.1 3.2 3.04 3.06 0.33% -1.61% 0% 6600 0.0204 17.06 3.11 0% 0 0% 0 0% 0 0% 0%
20230825 3.05 3.06 3 3.05 0% 0.33% 0% 2256 0.0068 48.55 3.04 0% 0 0% 0 0% 0 0% 0%
20230824 3.06 3.06 3 3.05 0% 0.99% 0% 3548 0.0107 69 3.02 0% 0 0% 0 0% 0 0% 0%
20230823 3.09 3.09 3.04 3.05 -0.97% -0.33% 0% 2471 0.0075 44.98 3.06 0% 0 0% 0 0% 0 0% 0%
20230822 3.12 3.12 3.05 3.08 -1.6% 0.33% 0% 5518 0.0169 83.11 3.07 0% 0 0% 0 0% 0 0% 0%
20230821 3.13 3.16 3.1 3.13 0% 0.32% 0% 1426 0.0044 20.92 3.12 0% 0 0% 0 0% 0 0% 0%
20230818 3.13 3.13 3.1 3.13 0% 0.32% 0% 1540 0.0048 22.82 3.12 0% 0 0% 0 0% 0 0% 0%
20230817 3.1 3.13 3.08 3.13 0.97% 0.97% 0% 1125 0.0034 16.18 3.1 0% 0 0% 0 0% 0 0% 0%
20230816 3.1 3.12 3.08 3.1 -0.64% 0% 0% 1319 0.004 17.71 3.1 0% 0 0% 0 0% 0 0% 0%
20230815 3.15 3.15 3.09 3.12 -0.32% 0.32% 0% 3070 0.0095 42.28 3.11 0% 0 0% 0 0% 0 0% 0%
20230814 3.14 3.15 3.11 3.13 -0.63% 0% 0% 4225 0.0132 61.09 3.13 0% 0 0% 0 0% 0 0% 0%
20230811 3.16 3.16 3.13 3.15 -0.32% 0.32% 0% 2158 0.0067 31.85 3.14 0% 0 0% 0 0% 0 0% 0%
20230810 3.15 3.16 3.14 3.16 0% 0% 0% 1487 0.0046 3.41 3.16 0% 0 0% 0 0% 0 0% 0%
20230809 3.15 3.16 3.13 3.16 0.64% 0.64% 0% 2518 0.0079 6.04 3.14 0% 0 0% 0 0% 0 0% 0%
20230808 3.16 3.16 3.13 3.14 0% 0% 0% 2812 0.0088 56.88 3.14 0% 0 0% 0 0% 0 0% 0%
20230807 3.16 3.16 3.13 3.14 -0.63% 0% 0% 1257 0.0039 27.8 3.14 0% 0 0% 0 0% 0 0% 0%
20230804 3.16 3.18 3.14 3.16 0% 0.32% 0% 1679 0.0052 37.76 3.15 0% 0 0% 0 0% 0 0% 0%
20230803 3.19 3.19 3.14 3.16 -0.94% 0% 0% 2137 0.0067 49.85 3.16 0% 0 0% 0 0% 0 0% 0%
20230802 3.18 3.19 3.16 3.19 0.31% 0.31% 0% 1351 0.0042 36.42 3.18 0% 0 0% 0 0% 0 0% 0%
20230801 3.19 3.19 3.17 3.18 -0.31% 0% 0% 1753 0.0055 46.93 3.18 0% 0 0% 0 0% 0 0% 0%
20230731 3.19 3.19 3.17 3.19 0% 0.31% 0% 3972 0.0126 106.24 3.18 0% 0 0% 0 0% 0 0% 0%
20230728 3.18 3.19 3.15 3.19 0.31% 0.63% 0% 2382 0.0075 72.08 3.17 0% 0 0% 0 0% 0 0% 0%
20230727 3.18 3.19 3.15 3.18 0% 0.63% 0% 1072 0.0033 33.06 3.16 0% 0 0% 0 0% 0 0% 0%
20230726 3.16 3.18 3.15 3.18 0.32% 0% 0% 3088 0.0098 113.94 3.18 0% 0 0% 0 0% 0 0% 0%
20230725 3.15 3.17 3.14 3.17 0.63% 0.63% 0% 2143 0.0067 70.41 3.15 0% 0 0% 0 0% 0 0% 0%
20230724 3.14 3.15 3.12 3.15 0% 0.64% 0% 1015 0.0031 33.61 3.13 0% 0 0% 0 0% 0 0% 0%
20230721 3.15 3.15 3.12 3.15 0% 0.64% 0% 1748 0.0054 53.62 3.13 0% 0 0% 0 0% 0 0% 0%
20230720 3.15 3.16 3.13 3.15 0% 0.32% 0% 1165 0.0036 31.54 3.14 0% 0 0% 0 0% 0 0% 0%
20230719 3.17 3.17 3.11 3.15 -0.32% 0.64% 0% 1870 0.0058 50.02 3.13 0% 0 0% 0 0% 0 0% 0%
20230718 3.18 3.18 3.13 3.16 -0.32% 0.32% 0% 1377 0.0043 35.28 3.15 0% 0 0% 0 0% 0 0% 0%
20230717 3.18 3.18 3.14 3.17 -0.31% 0.32% 0% 428 0.0013 9.79 3.16 0% 0 0% 0 0% 0 0% 0%
20230714 3.17 3.18 3.15 3.18 0.63% 0.32% 0% 1644 0.0052 37.58 3.17 0% 0 0% 0 0% 0 0% 0%
20230713 3.16 3.17 3.15 3.16 0% -0.32% 0% 1077 0.0034 24.38 3.17 0% 0 0% 0 0% 0 0% 0%
20230712 3.17 3.17 3.13 3.16 0% 0.32% 0% 650 0.002 3.87 3.15 0% 0 0% 0 0% 0 0% 0%
20230711 3.17 3.17 3.13 3.16 0% 0.64% 0% 1512 0.0047 36.66 3.14 0% 0 0% 0 0% 0 0% 0%
20230710 3.16 3.17 3.12 3.16 -0.32% 0.32% 0% 3135 0.0098 16.81 3.15 0% 0 0% 0 0% 0 0% 0%
20230707 3.19 3.2 3.11 3.17 -0.31% 0.63% 0% 5513 0.0173 28.28 3.15 0% 0 0% 0 0% 0 0% 0%
20230706 3.18 3.18 3.16 3.18 -0.31% 0.32% 0% 927 0.0029 25.19 3.17 0% 0 0% 0 0% 0 0% 0%
20230705 3.18 3.2 3.16 3.19 0.63% 0.31% 0% 2199 0.007 10.88 3.18 0% 0 0% 0 0% 0 0% 0%
20230704 3.18 3.19 3.16 3.17 -0.31% -0.31% 0% 2226 0.007 57.29 3.18 0% 0 0% 0 0% 0 0% 0%
20230703 3.18 3.18 3.16 3.18 0.32% 0.32% 0% 1549 0.0049 44.61 3.17 0% 0 0% 0 0% 0 0% 0%
20230630 3.16 3.17 3.13 3.17 0.32% 0.63% 0% 1469 0.0046 40.76 3.15 0% 0 0% 0 0% 0 0% 0%
20230629 3.17 3.17 3.13 3.16 0.32% 0.32% 0% 1736 0.0054 47.74 3.15 0% 0 0% 0 0% 0 0% 0%
20230628 3.18 3.18 3.12 3.15 -0.32% 0.32% 0% 1224 0.0038 33.88 3.14 0% 0 0% 0 0% 0 0% 0%
20230627 3.14 3.18 3.12 3.16 0.64% 0.32% 0% 1261 0.0039 34.19 3.15 0% 0 0% 0 0% 0 0% 0%
20230626 3.15 3.16 3.1 3.14 -0.32% 0.64% 0% 2356 0.0073 61 3.12 0% 0 0% 0 0% 0 0% 0%
20230621 3.18 3.18 3.05 3.15 -0.63% 0.96% 0% 2551 0.0079 52.68 3.12 0% 0 0% 0 0% 0 0% 0%
20230620 3.19 3.19 3.13 3.17 -0.31% 0.32% 0% 2273 0.0071 48.01 3.16 0% 0 0% 0 0% 0 0% 0%
20230619 3.19 3.21 3.17 3.18 -0.93% 0% 0% 1767 0.0056 38.09 3.18 0% 0 0% 0 0% 0 0% 0%
20230616 3.2 3.23 3.19 3.21 0% 0% 0% 1033 0.0033 23.13 3.21 0% 0 0% 0 0% 0 0% 0%
20230615 3.21 3.22 3.18 3.21 0% 0.31% 0% 2306 0.0073 48.86 3.2 0% 0 0% 0 0% 0 0% 0%
20230614 3.2 3.21 3.19 3.21 0.63% 0.31% 0% 1490 0.0047 31.45 3.2 0% 0 0% 0 0% 0 0% 0%
20230613 3.17 3.19 3.16 3.19 0.31% 0.31% 0% 1494 0.0047 28.37 3.18 0% 0 0% 0 0% 0 0% 0%
20230612 3.16 3.19 3.16 3.18 0% 0.32% 0% 1310 0.0041 21.77 3.17 0% 0 0% 0 0% 0 0% 0%
20230609 3.18 3.19 3.16 3.18 0.63% 0% 0% 1341 0.0042 17.49 3.18 0% 0 0% 0 0% 0 0% 0%
20230608 3.21 3.23 3.18 3.21 -0.31% 0% 0% 2281 0.0073 22.33 3.21 0% 0 0% 0 0% 0 0% 0%
20230607 3.19 3.22 3.18 3.22 0.63% 0.63% 0% 1272 0.004 12.73 3.2 0% 0 0% 0 0% 0 0% 0%
20230606 3.2 3.21 3.16 3.2 -0.31% 0.31% 0% 3096 0.0098 27.34 3.19 0% 0 0% 0 0% 0 0% 0%
20230605 3.2 3.21 3.2 3.21 0% 0.31% 0% 1419 0.0045 9.94 3.2 0% 0 0% 0 0% 0 0% 0%
20230602 3.2 3.21 3.19 3.21 0% 0.31% 0% 1341 0.0042 9.21 3.2 0% 0 0% 0 0% 0 0% 0%
20230601 3.18 3.21 3.18 3.21 0.31% 0.63% 0% 1540 0.0049 4.42 3.19 0% 0 0% 0 0% 0 0% 0%
20230531 3.2 3.21 3.18 3.2 -0.31% 0.31% 0% 4011 0.0128 11.58 3.19 0% 0 0% 0 0% 0 0% 0%
20230530 3.19 3.24 3.18 3.21 -0.93% 0% 0% 4371 0.014 30.03 3.21 0% 0 0% 0 0% 0 0% 0%
20230529 3.2 3.27 3.17 3.24 -1.82% 0.93% 0% 12110 0.0388 82.94 3.21 0% 0 0% 0 0% 0 0% 0%
20230526 3.29 3.49 3.29 3.3 2.48% -1.79% 0% 23970 0.0804 187.7 3.36 0% 0 0% 0 0% 0 0% 0%
20230525 3.2 3.23 3.19 3.22 -0.31% 0.31% 0% 2667 0.0085 24.98 3.21 0% 0 0% 0 0% 0 0% 0%
20230524 3.21 3.24 3.19 3.23 0% 0.31% 0% 3096 0.0099 29.29 3.22 0% 0 0% 0 0% 0 0% 0%
20230523 3.24 3.25 3.2 3.23 0% 0% 0% 3931 0.0127 35.47 3.23 0% 0 0% 0 0% 0 0% 0%
20230522 3.22 3.25 3.22 3.23 0.31% 0% 0% 2691 0.0086 29.92 3.23 0% 0 0% 0 0% 0 0% 0%
20230519 3.21 3.23 3.2 3.22 0% 0.31% 0% 2105 0.0067 22.32 3.21 0% 0 0% 0 0% 0 0% 0%
20230518 3.24 3.24 3.19 3.22 -0.62% 0.63% 0% 4799 0.0153 49.48 3.2 0% 0 0% 0 0% 0 0% 0%
20230517 3.2 3.24 3.19 3.24 0.62% 0.62% 0% 2958 0.0095 31.66 3.22 0% 0 0% 0 0% 0 0% 0%
20230516 3.25 3.25 3.2 3.22 -0.62% 0% 0% 1795 0.0057 19.61 3.22 0% 0 0% 0 0% 0 0% 0%
20230515 3.26 3.26 3.2 3.24 -0.31% 0.62% 0% 4205 0.0135 48.43 3.22 0% 0 0% 0 0% 0 0% 0%
20230510 3.23 3.27 3.23 3.25 0% 0% 0% 2697 0.0087 3.3 3.25 0% 0 0% 0 0% 0 0% 0%
20230509 3.31 3.32 3.25 3.25 -1.81% -0.61% 0% 6287 0.0205 69.06 3.27 0% 0 0% 0 0% 0 0% 0%
20230508 3.23 3.31 3.22 3.31 2.8% 1.53% 0% 19099 0.0623 222.01 3.26 0% 0 0% 0 0% 0 0% 0%
20230505 3.22 3.23 3.16 3.22 0.63% 0.63% 0% 6069 0.0194 86.11 3.2 0% 0 0% 0 0% 0 0% 0%
20230504 3.21 3.24 3.17 3.2 -0.31% 0.63% 0% 5806 0.0184 92.67 3.18 0% 0 0% 0 0% 0 0% 0%
20230428 3.2 3.22 3.16 3.21 0.94% 0.94% 0% 3499 0.0111 60.91 3.18 0% 0 0% 0 0% 0 0% 0%
20230427 3.18 3.22 3.17 3.18 0.32% -0.31% 0% 2366 0.0075 44.74 3.19 0% 0 0% 0 0% 0 0% 0%
20230426 3.18 3.2 3.15 3.17 0.32% 0% 0% 2578 0.0081 50.1 3.17 0% 0 0% 0 0% 0 0% 0%
20230425 3.2 3.21 3.14 3.16 -1.25% -0.32% 0% 2337 0.0074 47.74 3.17 0% 0 0% 0 0% 0 0% 0%
20230424 3.2 3.23 3.18 3.2 0% 0% 0% 1231 0.0039 27.44 3.2 0% 0 0% 0 0% 0 0% 0%
20230421 3.24 3.25 3.18 3.2 -1.84% -0.31% 0% 3565 0.0114 95.19 3.21 0% 0 0% 0 0% 0 0% 0%
20230420 3.28 3.28 3.25 3.26 -0.61% 0% 0% 1363 0.0044 36.82 3.26 0% 0 0% 0 0% 0 0% 0%
20230419 3.26 3.3 3.24 3.28 0.61% 0% 0% 3620 0.0118 91.11 3.28 0% 0 0% 0 0% 0 0% 0%
20230418 3.27 3.28 3.23 3.26 0% 0.31% 0% 1964 0.0063 77.95 3.25 0% 0 0% 0 0% 0 0% 0%
20230417 3.26 3.26 3.24 3.26 0.62% 0.31% 0% 1435 0.0046 53.82 3.25 0% 0 0% 0 0% 0 0% 0%
20230414 3.26 3.26 3.23 3.24 -0.31% -0.31% 0% 711 0.0023 27.73 3.25 0% 0 0% 0 0% 0 0% 0%
20230413 3.23 3.26 3.23 3.25 0% 0.31% 0% 448 0.0014 17.13 3.24 0% 0 0% 0 0% 0 0% 0%
20230412 3.26 3.26 3.24 3.25 0% 0% 0% 953 0.003 35.26 3.25 0% 0 0% 0 0% 0 0% 0%
20230411 3.25 3.26 3.22 3.25 0.31% 0.31% 0% 1007 0.0032 36.82 3.24 0% 0 0% 0 0% 0 0% 0%
20230410 3.26 3.27 3.23 3.24 0% -0.31% 0% 1439 0.0046 46.79 3.25 0% 0 0% 0 0% 0 0% 0%
20230407 3.25 3.26 3.22 3.24 0% 0% 0% 650 0.0021 20.67 3.24 0% 0 0% 0 0% 0 0% 0%
20230406 3.22 3.26 3.21 3.24 0.31% 0.31% 0% 888 0.0028 26.6 3.23 0% 0 0% 0 0% 0 0% 0%
20230404 3.25 3.25 3.22 3.23 -0.31% 0% 0% 629 0.002 19.2 3.23 0% 0 0% 0 0% 0 0% 0%
20230403 3.25 3.25 3.21 3.24 0% 0.31% 0% 1525 0.0049 47.8 3.23 0% 0 0% 0 0% 0 0% 0%
20230331 3.24 3.25 3.22 3.24 0.31% 0.31% 0% 939 0.003 29.54 3.23 0% 0 0% 0 0% 0 0% 0%
20230330 3.22 3.24 3.2 3.23 -0.31% 0.31% 0% 993 0.0031 28.7 3.22 0% 0 0% 0 0% 0 0% 0%
20230329 3.25 3.27 3.19 3.24 -0.31% 0.62% 0% 1367 0.0044 37.34 3.22 0% 0 0% 0 0% 0 0% 0%
20230328 3.23 3.27 3.23 3.25 -0.31% 0% 0% 1130 0.0036 29.23 3.25 0% 0 0% 0 0% 0 0% 0%
20230327 3.27 3.28 3.23 3.26 -0.31% 0% 0% 2334 0.0076 56.07 3.26 0% 0 0% 0 0% 0 0% 0%
20230324 3.24 3.27 3.21 3.27 0.93% 0.62% 0% 2648 0.0086 59.44 3.25 0% 0 0% 0 0% 0 0% 0%
20230323 3.22 3.25 3.21 3.24 0% 0.62% 0% 2152 0.0069 11.55 3.22 0% 0 0% 0 0% 0 0% 0%
20230322 3.26 3.26 3.23 3.24 0.31% 0% 0% 847 0.0027 14.67 3.24 0% 0 0% 0 0% 0 0% 0%
20230321 3.21 3.24 3.21 3.23 0.62% 0.31% 0% 537 0.0017 9.24 3.22 0% 0 0% 0 0% 0 0% 0%
20230320 3.22 3.24 3.2 3.21 -0.62% 0% 0% 1675 0.0053 26.19 3.21 0% 0 0% 0 0% 0 0% 0%
20230317 3.24 3.25 3.22 3.23 0% 0% 0% 2432 0.0078 38.49 3.23 0% 0 0% 0 0% 0 0% 0%
20230316 3.25 3.25 3.2 3.23 -0.31% 0.31% 0% 2760 0.0088 40.7 3.22 0% 0 0% 0 0% 0 0% 0%
20230315 3.22 3.25 3.19 3.24 0.31% 0.62% 0% 2893 0.0093 39.95 3.22 0% 0 0% 0 0% 0 0% 0%
20230314 3.25 3.25 3.21 3.23 -0.31% 0.31% 0% 2795 0.0089 38.13 3.22 0% 0 0% 0 0% 0 0% 0%
20230313 3.23 3.24 3.2 3.24 -0.31% 0.62% 0% 4156 0.0134 58.69 3.22 0% 0 0% 0 0% 0 0% 0%
20230310 3.38 3.38 3.19 3.25 -2.99% 0% 0% 13454 0.0436 200.42 3.25 0% 0 0% 0 0% 0 0% 0%
20230309 3.33 3.38 3.33 3.35 0% 0% 0% 1161 0.0038 21.58 3.35 0% 0 0% 0 0% 0 0% 0%
20230308 3.32 3.36 3.32 3.35 0.3% 0.3% 0% 796 0.0026 14.46 3.34 0% 0 0% 0 0% 0 0% 0%
20230307 3.38 3.39 3.32 3.34 -1.76% -0.3% 0% 3768 0.0126 64.34 3.35 0% 0 0% 0 0% 0 0% 0%
20230306 3.42 3.43 3.37 3.4 -0.87% 0.29% 0% 2552 0.0086 43.79 3.39 0% 0 0% 0 0% 0 0% 0%
20230303 3.44 3.45 3.39 3.43 -0.58% 0.88% 0% 4447 0.0151 71.39 3.4 0% 0 0% 0 0% 0 0% 0%
20230302 3.45 3.47 3.4 3.45 -0.29% 0.58% 0% 6719 0.023 96.98 3.43 0% 0 0% 0 0% 0 0% 0%
20230301 3.44 3.46 3.44 3.46 0% 0.29% 0% 1434 0.0049 21.14 3.45 0% 0 0% 0 0% 0 0% 0%
20230228 3.41 3.47 3.41 3.46 0% 0.29% 0% 1133 0.0039 13.89 3.45 0% 0 0% 0 0% 0 0% 0%
20230227 3.42 3.46 3.4 3.46 0% 0.87% 0% 2371 0.0081 24.51 3.43 0% 0 0% 0 0% 0 0% 0%
20230224 3.48 3.48 3.41 3.46 -0.57% 0.87% 0% 1412 0.0048 13.98 3.43 0% 0 0% 0 0% 0 0% 0%
20230223 3.47 3.48 3.44 3.48 0% 0.58% 0% 1528 0.0052 14.98 3.46 0% 0 0% 0 0% 0 0% 0%
20230222 3.49 3.5 3.41 3.48 0% 0.58% 0% 1612 0.0055 15.65 3.46 0% 0 0% 0 0% 0 0% 0%
20230221 3.48 3.51 3.47 3.48 -0.29% 0% 0% 3339 0.0116 33.75 3.48 0% 0 0% 0 0% 0 0% 0%
20230220 3.48 3.53 3.48 3.49 0% -0.29% 0% 2230 0.0078 23.39 3.5 0% 0 0% 0 0% 0 0% 0%
20230217 3.46 3.51 3.46 3.49 -0.29% 0% 0% 1542 0.0053 16.28 3.49 0% 0 0% 0 0% 0 0% 0%
20230216 3.51 3.56 3.48 3.5 -1.41% -0.57% 0% 3309 0.0116 38.19 3.52 0% 0 0% 0 0% 0 0% 0%
20230215 3.46 3.6 3.41 3.55 2.31% 0.85% 0% 15668 0.0552 180.52 3.52 0% 0 0% 0 0% 0 0% 0%
20230214 3.5 3.59 3.38 3.47 -0.86% 1.17% 0% 14480 0.0496 168.14 3.43 0% 0 0% 0 0% 0 0% 0%
20230213 3.48 3.54 3.47 3.5 1.16% 0% 0% 4888 0.0171 51.95 3.5 0% 0 0% 0 0% 0 0% 0%
20230210 3.45 3.46 3.42 3.46 0.29% 0.58% 0% 2066 0.0071 21.68 3.44 0% 0 0% 0 0% 0 0% 0%
20230209 3.43 3.48 3.4 3.45 0.88% 0.29% 0% 2827 0.0097 29.2 3.44 0% 0 0% 0 0% 0 0% 0%
20230208 3.45 3.45 3.39 3.42 -0.87% 0.29% 0% 2617 0.0089 27.36 3.41 0% 0 0% 0 0% 0 0% 0%
20230207 3.48 3.48 3.41 3.45 0.88% 0.29% 0% 2050 0.007 22.02 3.44 0% 0 0% 0 0% 0 0% 0%
20230206 3.48 3.49 3.41 3.42 -1.72% -0.87% 0% 3008 0.0103 32.96 3.45 0% 0 0% 0 0% 0 0% 0%
20230203 3.47 3.51 3.46 3.48 -0.29% -0.29% 0% 4721 0.0164 53.49 3.49 0% 0 0% 0 0% 0 0% 0%
20230202 3.5 3.56 3.46 3.49 -1.13% 0% 0% 4139 0.0144 50.29 3.49 0% 0 0% 0 0% 0 0% 0%
20230201 3.49 3.55 3.45 3.53 -0.28% 0.86% 0% 10089 0.0353 129.15 3.5 0% 0 0% 0 0% 0 0% 0%
20230131 3.33 3.6 3.32 3.54 6.31% 2.31% 0% 16975 0.0586 237.03 3.46 0% 0 0% 0 0% 0 0% 0%
20230130 3.34 3.34 3.3 3.33 0.3% 0.3% 0% 1568 0.0052 31.22 3.32 0% 0 0% 0 0% 0 0% 0%
20230120 3.3 3.33 3.27 3.32 0.61% 0.3% 0% 2664 0.0088 57.48 3.31 0% 0 0% 0 0% 0 0% 0%
20230119 3.3 3.3 3.27 3.3 0% 0.61% 0% 1104 0.0036 7.04 3.28 0% 0 0% 0 0% 0 0% 0%
20230118 3.3 3.3 3.28 3.3 0% 0.3% 0% 961 0.0031 20.38 3.29 0% 0 0% 0 0% 0 0% 0%
20230117 3.31 3.32 3.28 3.3 -0.3% 0.3% 0% 481 0.0015 9.16 3.29 0% 0 0% 0 0% 0 0% 0%
20230116 3.32 3.32 3.28 3.31 0.3% 0.3% 0% 1513 0.0049 27.9 3.3 0% 0 0% 0 0% 0 0% 0%
20230113 3.32 3.32 3.28 3.3 -0.6% 0.3% 0% 957 0.0031 17.5 3.29 0% 0 0% 0 0% 0 0% 0%
20230112 3.34 3.34 3.28 3.32 -0.3% 0.61% 0% 1276 0.0042 23.25 3.3 0% 0 0% 0 0% 0 0% 0%
20230111 3.33 3.34 3.3 3.33 -0.3% 0% 0% 673 0.0022 11.18 3.33 0% 0 0% 0 0% 0 0% 0%
20230110 3.33 3.34 3.29 3.34 0.3% 0.3% 0% 1716 0.0057 26.58 3.33 0% 0 0% 0 0% 0 0% 0%
20230109 3.28 3.33 3.28 3.33 0.3% 0% 0% 1672 0.0055 24.95 3.33 0% 0 0% 0 0% 0 0% 0%
20230106 3.31 3.32 3.28 3.32 0.3% 0.3% 0% 1591 0.0052 22.7 3.31 0% 0 0% 0 0% 0 0% 0%
20230105 3.28 3.31 3.26 3.31 0.61% 0.3% 0% 837 0.0027 11.09 3.3 0% 0 0% 0 0% 0 0% 0%
20230104 3.3 3.31 3.24 3.29 0.3% 0% 0% 2455 0.008 31.17 3.29 0% 0 0% 0 0% 0 0% 0%
20230103 3.26 3.28 3.23 3.28 0.92% 0.61% 0% 944 0.003 10.46 3.26 0% 0 0% 0 0% 0 0% 0%
20221230 3.22 3.26 3.22 3.25 0.62% 0.62% 0% 661 0.0021 3.59 3.23 0% 0 0% 0 0% 0 0% 0%
20221229 3.22 3.26 3.22 3.23 -0.92% -0.31% 0% 1010 0.0032 6.4 3.24 0% 0 0% 0 0% 0 0% 0%
20221228 3.28 3.3 3.19 3.26 0.31% 1.24% 0% 4624 0.0148 27.09 3.22 0% 0 0% 0 0% 0 0% 0%
20221227 3.21 3.25 3.21 3.25 1.56% 0.62% 0% 722 0.0023 3.93 3.23 0% 0 0% 0 0% 0 0% 0%
20221226 3.27 3.32 3.2 3.2 -1.54% -1.54% 0% 2135 0.0069 10.75 3.25 0% 0 0% 0 0% 0 0% 0%
20221223 3.24 3.29 3.21 3.25 -0.61% 0% 0% 873 0.0028 3.77 3.25 0% 0 0% 0 0% 0 0% 0%
20221222 3.25 3.3 3.21 3.27 0% 0.31% 0% 1061 0.0034 4.39 3.26 0% 0 0% 0 0% 0 0% 0%
20221221 3.24 3.28 3.22 3.27 -0.3% 0.93% 0% 1481 0.0048 5.98 3.24 0% 0 0% 0 0% 0 0% 0%
20221220 3.21 3.29 3.21 3.28 0.31% 0.92% 0% 2444 0.0079 9.26 3.25 0% 0 0% 0 0% 0 0% 0%
20221219 3.3 3.3 3.21 3.27 -0.91% 0.31% 0% 5211 0.0169 21.22 3.26 0% 0 0% 0 0% 0 0% 0%
20221216 3.3 3.32 3.27 3.3 0% 0.3% 0% 1955 0.0064 8.7 3.29 0% 0 0% 0 0% 0 0% 0%
20221215 3.32 3.32 3.28 3.3 0.3% 0% 0% 2435 0.008 12.41 3.3 0% 0 0% 0 0% 0 0% 0%
20221214 3.31 3.33 3.29 3.29 -0.9% -0.3% 0% 2197 0.0072 4.42 3.3 0% 0 0% 0 0% 0 0% 0%
20221213 3.31 3.32 3.31 3.32 -0.3% 0.3% 0% 848 0.0028 4.6 3.31 0% 0 0% 0 0% 0 0% 0%
20221212 3.35 3.35 3.31 3.33 0% 0.6% 0% 1304 0.0043 7.68 3.31 0% 0 0% 0 0% 0 0% 0%
20221209 3.33 3.33 3.31 3.33 -0.3% 0.3% 0% 1135 0.0037 7.82 3.32 0% 0 0% 0 0% 0 0% 0%
20221208 3.31 3.34 3.31 3.34 0% 0.3% 0% 759 0.0025 5.33 3.33 0% 0 0% 0 0% 0 0% 0%
20221207 3.33 3.35 3.31 3.34 0.3% 0.3% 0% 1560 0.0051 10.9 3.33 0% 0 0% 0 0% 0 0% 0%
20221206 3.33 3.34 3.32 3.33 -0.3% 0% 0% 1975 0.0065 13.89 3.33 0% 0 0% 0 0% 0 0% 0%
20221205 3.32 3.34 3.31 3.34 0.6% 0.3% 0% 3371 0.0112 20.19 3.33 0% 0 0% 0 0% 0 0% 0%
20221202 3.33 3.33 3.3 3.32 0% 0% 0% 1987 0.0065 9.59 3.32 0% 0 0% 0 0% 0 0% 0%
20221201 3.31 3.33 3.3 3.32 0.3% 0% 0% 1549 0.0051 7.51 3.32 0% 0 0% 0 0% 0 0% 0%
20221130 3.33 3.33 3.31 3.31 -0.3% -0.3% 0% 1288 0.0042 6.49 3.32 0% 0 0% 0 0% 0 0% 0%
20221129 3.3 3.33 3.28 3.32 0.91% 0.3% 0% 5890 0.0194 29.52 3.31 0% 0 0% 0 0% 0 0% 0%
20221128 3.32 3.32 3.28 3.29 -0.6% 0% 0% 2204 0.0072 10.8 3.29 0% 0 0% 0 0% 0 0% 0%
20221125 3.31 3.33 3.3 3.31 -0.6% 0% 0% 820 0.0027 3.77 3.31 0% 0 0% 0 0% 0 0% 0%
20221124 3.32 3.34 3.32 3.33 0.3% 0% 0% 869 0.0028 3.39 3.33 0% 0 0% 0 0% 0 0% 0%
20221123 3.33 3.36 3.3 3.32 -0.3% 0% 0% 1632 0.0054 6.09 3.32 0% 0 0% 0 0% 0 0% 0%
20221122 3.33 3.37 3.29 3.33 -0.3% 0.3% 0% 3118 0.0103 11.03 3.32 0% 0 0% 0 0% 0 0% 0%
20221121 3.4 3.42 3.34 3.34 0.91% -0.89% 0% 5591 0.0188 21.66 3.37 0% 0 0% 0 0% 0 0% 0%
20221118 3.33 3.33 3.29 3.31 -0.3% 0.3% 0% 2301 0.0075 9.68 3.3 0% 0 0% 0 0% 0 0% 0%
20221117 3.31 3.33 3.3 3.32 0% 0% 0% 1220 0.004 5.19 3.32 0% 0 0% 0 0% 0 0% 0%
20221116 3.33 3.33 3.3 3.32 0% 0.3% 0% 1504 0.0049 6.05 3.31 0% 0 0% 0 0% 0 0% 0%
20221115 3.32 3.32 3.3 3.32 0% 0.3% 0% 2260 0.0074 7.88 3.31 0% 0 0% 0 0% 0 0% 0%
20221114 3.34 3.34 3.28 3.32 -0.3% 0% 0% 3757 0.0124 13.39 3.32 0% 0 0% 0 0% 0 0% 0%
20221111 3.35 3.35 3.31 3.33 0.3% 0% 0% 3238 0.0107 12.4 3.33 0% 0 0% 0 0% 0 0% 0%
20221110 3.32 3.33 3.26 3.32 0% 0.91% 0% 1525 0.005 6.74 3.29 0% 0 0% 0 0% 0 0% 0%
20221109 3.29 3.34 3.29 3.32 0% 0.3% 0% 1503 0.0049 7.38 3.31 0% 0 0% 0 0% 0 0% 0%
20221108 3.33 3.33 3.29 3.32 0% 0.3% 0% 949 0.0031 5.24 3.31 0% 0 0% 0 0% 0 0% 0%
20221107 3.33 3.34 3.31 3.32 0.61% -0.3% 0% 4624 0.0153 27.55 3.33 0% 0 0% 0 0% 0 0% 0%
20221104 3.24 3.3 3.24 3.3 1.54% 0.92% 0% 2745 0.0089 17.32 3.27 0% 0 0% 0 0% 0 0% 0%
20221103 3.25 3.26 3.24 3.25 0% -0.31% 0% 936 0.003 6.12 3.26 0% 0 0% 0 0% 0 0% 0%
20221102 3.22 3.27 3.2 3.25 0.93% 0.62% 0% 3244 0.0104 22 3.23 0% 0 0% 0 0% 0 0% 0%
20221101 3.17 3.22 3.17 3.22 0.94% 0.31% 0% 1795 0.0057 15.2 3.21 0% 0 0% 0 0% 0 0% 0%
20221031 3.17 3.2 3.17 3.19 0% 0% 0% 649 0.002 4.89 3.19 0% 0 0% 0 0% 0 0% 0%
20221028 3.24 3.24 3.16 3.19 -1.54% 0% 0% 3810 0.0121 27.37 3.19 0% 0 0% 0 0% 0 0% 0%
20221027 3.23 3.28 3.21 3.24 -0.31% 0% 0% 421 0.0013 2.65 3.24 0% 0 0% 0 0% 0 0% 0%
20221026 3.23 3.27 3.23 3.25 0.62% -0.31% 0% 749 0.0024 5 3.26 0% 0 0% 0 0% 0 0% 0%
20221025 3.23 3.25 3.21 3.23 -1.22% 0% 0% 1742 0.0056 11.99 3.23 0% 0 0% 0 0% 0 0% 0%
20221024 3.27 3.28 3.25 3.27 -0.61% 0.31% 0% 825 0.0026 5.56 3.26 0% 0 0% 0 0% 0 0% 0%
20221021 3.27 3.3 3.26 3.29 0% 0.61% 0% 547 0.0017 3.55 3.27 0% 0 0% 0 0% 0 0% 0%
20221020 3.3 3.3 3.24 3.29 -0.6% 0.61% 0% 1155 0.0037 7.3 3.27 0% 0 0% 0 0% 0 0% 0%
20221019 3.29 3.32 3.27 3.31 0% 0.61% 0% 1250 0.0041 8.49 3.29 0% 0 0% 0 0% 0 0% 0%
20221018 3.33 3.35 3.28 3.31 0% 0% 0% 1352 0.0044 10.2 3.31 0% 0 0% 0 0% 0 0% 0%
20221017 3.26 3.31 3.26 3.31 0.3% 0.91% 0% 1636 0.0053 14.09 3.28 0% 0 0% 0 0% 0 0% 0%
20220720 3.46 3.51 3.45 3.49 1.16% 0.29% 0% 1013 0.0035 9.55 3.48 0% 0 0% 0 0% 0 0% 0%
20220719 3.43 3.51 3.43 3.45 0.58% -0.86% 0% 3280 0.0114 29.9 3.48 0% 0 0% 0 0% 0 0% 0%
20220718 3.47 3.49 3.43 3.43 0% -0.87% 0% 2082 0.0071 18.37 3.46 0% 0 0% 0 0% 0 0% 0%
20220715 3.52 3.52 3.42 3.43 -1.72% -0.58% 0% 2789 0.0096 24 3.45 0% 0 0% 0 0% 0 0% 0%
20220714 3.5 3.53 3.49 3.49 -1.13% -0.29% 0% 1404 0.0049 12.22 3.5 0% 0 0% 0 0% 0 0% 0%
20220713 3.56 3.56 3.49 3.53 0.28% 0.86% 0% 1874 0.0065 14.88 3.5 0% 0 0% 0 0% 0 0% 0%
20220712 3.53 3.58 3.5 3.52 -0.28% -0.56% 0% 1975 0.0069 14.76 3.54 0% 0 0% 0 0% 0 0% 0%
20220711 3.5 3.54 3.5 3.53 0% 0.28% 0% 1080 0.0038 7.61 3.52 0% 0 0% 0 0% 0 0% 0%
20220708 3.5 3.54 3.5 3.53 0.28% 0.57% 0% 2428 0.0085 18.32 3.51 0% 0 0% 0 0% 0 0% 0%
20220707 3.53 3.53 3.49 3.52 -0.28% 0.28% 0% 3144 0.011 23.05 3.51 0% 0 0% 0 0% 0 0% 0%
20220706 3.59 3.59 3.48 3.53 -1.67% 0.28% 0% 3640 0.0128 25.7 3.52 0% 0 0% 0 0% 0 0% 0%
20220705 3.64 3.64 3.57 3.59 -0.55% 0% 0% 1800 0.0064 12.48 3.59 0% 0 0% 0 0% 0 0% 0%
20220704 3.62 3.63 3.6 3.61 -0.28% 0.28% 0% 2882 0.0103 19.3 3.6 0% 0 0% 0 0% 0 0% 0%
20220701 3.59 3.65 3.59 3.62 0.28% 0.28% 0% 3353 0.0121 21.8 3.61 0% 0 0% 0 0% 0 0% 0%
20220630 3.59 3.65 3.59 3.61 0.56% 0.28% 0% 7043 0.0253 44.66 3.6 0% 0 0% 0 0% 0 0% 0%
20220629 3.64 3.65 3.59 3.59 -1.64% -0.55% 0% 6411 0.0231 40.21 3.61 0% 0 0% 0 0% 0 0% 0%
20220628 3.55 3.67 3.55 3.65 2.24% 0.27% 0% 7168 0.026 45.8 3.64 0% 0 0% 0 0% 0 0% 0%
20220627 3.57 3.58 3.55 3.57 0% 0.28% 0% 3806 0.0135 25.15 3.56 0% 0 0% 0 0% 0 0% 0%
20220624 3.58 3.58 3.51 3.57 0.28% 0.85% 0% 3752 0.0132 24.79 3.54 0% 0 0% 0 0% 0 0% 0%
20220623 3.54 3.56 3.51 3.56 0.56% 1.14% 0% 2785 0.0098 18.43 3.52 0% 0 0% 0 0% 0 0% 0%
20220622 3.59 3.6 3.52 3.54 -0.56% -0.28% 0% 3123 0.011 19.45 3.55 0% 0 0% 0 0% 0 0% 0%
20220621 3.6 3.6 3.53 3.56 -0.84% 0.28% 0% 2945 0.0104 16.28 3.55 0% 0 0% 0 0% 0 0% 0%
20220620 3.6 3.63 3.56 3.59 -0.55% 0.28% 0% 1649 0.0059 8.16 3.58 0% 0 0% 0 0% 0 0% 0%
20220617 3.64 3.64 3.57 3.61 -0.82% 0.28% 0% 3300 0.0118 14.48 3.6 0% 0 0% 0 0% 0 0% 0%
20220616 3.66 3.66 3.6 3.64 -0.55% 0.28% 0% 2853 0.0103 12.57 3.63 0% 0 0% 0 0% 0 0% 0%
20220615 3.63 3.68 3.59 3.66 0.83% 0.27% 0% 3646 0.0133 17.03 3.65 0% 0 0% 0 0% 0 0% 0%
20220614 3.69 3.69 3.6 3.63 -1.89% 0% 0% 3233 0.0117 15.28 3.63 0% 0 0% 0 0% 0 0% 0%
20220613 3.67 3.71 3.65 3.7 -0.54% 0.82% 0% 3253 0.0119 15.36 3.67 0% 0 0% 0 0% 0 0% 0%
20220610 3.7 3.73 3.68 3.72 -0.27% 0.54% 0% 2852 0.0105 13.69 3.7 0% 0 0% 0 0% 0 0% 0%
20220609 3.75 3.77 3.65 3.73 -0.53% 0.81% 0% 2174 0.008 10.55 3.7 0% 0 0% 0 0% 0 0% 0%
20220608 3.79 3.79 3.7 3.75 0.54% 0.54% 0% 2525 0.0094 12.94 3.73 0% 0 0% 0 0% 0 0% 0%
20220607 3.74 3.8 3.72 3.73 0% -1.06% 0% 3735 0.014 21.01 3.77 0% 0 0% 0 0% 0 0% 0%
20220606 3.73 3.78 3.62 3.73 1.36% 0.81% 0% 4987 0.0184 32.93 3.7 0% 0 0% 0 0% 0 0% 0%
20220602 3.7 3.7 3.65 3.68 0.82% 0.27% 0% 2232 0.0081 17.89 3.67 0% 0 0% 0 0% 0 0% 0%
20220601 3.66 3.72 3.66 3.7 0.54% 0% 0% 2362 0.0087 19.06 3.7 0% 0 0% 0 0% 0 0% 0%
20220531 3.67 3.68 3.64 3.68 1.1% 0.55% 0% 1562 0.0057 11.65 3.66 0% 0 0% 0 0% 0 0% 0%
20220530 3.67 3.7 3.64 3.64 -0.55% -0.27% 0% 3097 0.0113 21.2 3.65 0% 0 0% 0 0% 0 0% 0%
20220527 3.67 3.69 3.63 3.66 -0.81% 0% 0% 2712 0.0099 17.47 3.66 0% 0 0% 0 0% 0 0% 0%
20220526 3.71 3.71 3.68 3.69 -0.54% 0% 0% 1495 0.0055 7.96 3.69 0% 0 0% 0 0% 0 0% 0%
20220525 3.66 3.73 3.66 3.71 0.27% 0.54% 0% 1156 0.0042 5.54 3.69 0% 0 0% 0 0% 0 0% 0%
20220524 3.78 3.78 3.67 3.7 -1.33% -0.27% 0% 2627 0.0097 10.99 3.71 0% 0 0% 0 0% 0 0% 0%
20220523 3.78 3.78 3.71 3.75 0.27% 0.27% 0% 1264 0.0047 5.02 3.74 0% 0 0% 0 0% 0 0% 0%
20220520 3.78 3.78 3.72 3.74 -0.27% 0% 0% 2244 0.0083 7.85 3.74 0% 0 0% 0 0% 0 0% 0%
20220519 3.77 3.77 3.66 3.75 -1.06% 0.81% 0% 2577 0.0095 8.05 3.72 0% 0 0% 0 0% 0 0% 0%
20220518 3.74 3.81 3.74 3.79 0% 0.26% 0% 2088 0.0078 6.22 3.78 0% 0 0% 0 0% 0 0% 0%
20220517 3.73 3.8 3.73 3.79 1.07% 0.8% 0% 4438 0.0166 12.7 3.76 0% 0 0% 0 0% 0 0% 0%
20220516 3.76 3.83 3.74 3.75 -0.53% -0.79% 0% 4604 0.0173 13.18 3.78 0% 0 0% 0 0% 0 0% 0%
20220513 3.65 3.81 3.61 3.77 4.14% 1.62% 0% 10430 0.0386 28.55 3.71 0% 0 0% 0 0% 0 0% 0%
20220512 3.62 3.65 3.58 3.62 -0.28% 0.56% 0% 1776 0.0063 4.96 3.6 0% 0 0% 0 0% 0 0% 0%
20220511 3.54 3.65 3.54 3.63 2.54% 0.55% 0% 5380 0.0194 14.97 3.61 0% 0 0% 0 0% 0 0% 0%
20220510 3.45 3.55 3.45 3.54 0.28% 0.57% 0% 1850 0.0065 5.28 3.52 0% 0 0% 0 0% 0 0% 0%
20220509 3.59 3.59 3.5 3.53 0.86% 0.28% 0% 1603 0.0056 4.45 3.52 0% 0 0% 0 0% 0 0% 0%
20220506 3.57 3.58 3.46 3.5 -3.31% -0.57% 0% 3075 0.0108 8.74 3.52 0% 0 0% 0 0% 0 0% 0%
20220505 3.53 3.66 3.53 3.62 0.28% 0.28% 0% 4408 0.0159 13.62 3.61 0% 0 0% 0 0% 0 0% 0%
20220429 3.52 3.63 3.52 3.61 2.27% 0.56% 0% 2777 0.0099 8.26 3.59 0% 0 0% 0 0% 0 0% 0%
20220428 3.49 3.55 3.4 3.53 -0.28% 1.15% 0% 2417 0.0084 6.61 3.49 0% 0 0% 0 0% 0 0% 0%
20220427 3.55 3.59 3.37 3.54 -0.56% 1.14% 0% 7526 0.0263 19.07 3.5 0% 0 0% 0 0% 0 0% 0%
20220426 3.66 3.72 3.5 3.56 -2.2% -1.11% 0% 3977 0.0143 10.29 3.6 0% 0 0% 0 0% 0 0% 0%
20220425 3.82 3.86 3.62 3.64 -5.7% -2.67% 0% 8260 0.0309 20.92 3.74 0% 0 0% 0 0% 0 0% 0%
20220422 3.9 3.96 3.82 3.86 -1.78% -0.26% 0% 4166 0.0161 10.78 3.87 0% 0 0% 0 0% 0 0% 0%
20220421 4.06 4.1 3.9 3.93 -3.91% -1.5% 0% 6298 0.0251 16.37 3.99 0% 0 0% 0 0% 0 0% 0%
20220420 4.07 4.14 4.04 4.09 -0.49% 0% 0% 3443 0.014 8.95 4.09 0% 0 0% 0 0% 0 0% 0%
20220419 4.11 4.11 4.06 4.11 0.74% 0.74% 0% 2201 0.0089 5.14 4.08 0% 0 0% 0 0% 0 0% 0%
20220418 4.05 4.14 4.04 4.08 -0.73% 0.49% 0% 3434 0.0139 7.16 4.06 0% 0 0% 0 0% 0 0% 0%
20220415 4.14 4.19 4.07 4.11 0% -0.24% 0% 4079 0.0168 8.27 4.12 0% 0 0% 0 0% 0 0% 0%
20220414 4.18 4.18 4.07 4.11 -0.48% 0% 0% 4293 0.0176 8.49 4.11 0% 0 0% 0 0% 0 0% 0%
20220413 4.19 4.2 4.07 4.13 -1.2% 0.24% 0% 4326 0.0178 7.93 4.12 0% 0 0% 0 0% 0 0% 0%
20220412 4.07 4.18 4.07 4.18 -0.48% 1.46% 0% 4876 0.02 7.47 4.12 0% 0 0% 0 0% 0 0% 0%
20220411 4.29 4.29 4.08 4.2 0% -0.24% 0% 8871 0.0373 12.3 4.21 0% 0 0% 0 0% 0 0% 0%
20220408 4.24 4.25 4.14 4.2 0.72% 0.48% 0% 5469 0.0228 6.5 4.18 0% 0 0% 0 0% 0 0% 0%
20220407 4.26 4.26 4.15 4.17 -0.71% -0.71% 0% 4750 0.0199 4.95 4.2 0% 0 0% 0 0% 0 0% 0%
20220401 4.15 4.33 4.13 4.23 3.42% -0.24% 0% 14618 0.062 14.11 4.24 0% 0 0% 0 0% 0 0% 0%
20220331 4.17 4.17 4.08 4.09 0.49% -0.97% 0% 5026 0.0207 4.44 4.13 0% 0 0% 0 0% 0 0% 0%
20220330 4.02 4.07 3.95 4.07 0.74% 1.24% 0% 4287 0.0172 3.34 4.02 0% 0 0% 0 0% 0 0% 0%
20220329 4.05 4.07 4.02 4.04 0% 0% 0% 1348 0.0054 1 4.04 0% 0 0% 0 0% 0 0% 0%
20220328 4.07 4.16 3.99 4.04 -0.74% 0.25% 0% 7424 0.0299 5.52 4.03 0% 0 0% 0 0% 0 0% 0%
20220325 4.06 4.12 4.05 4.07 -0.49% -0.25% 0% 3088 0.0125 2.3 4.08 0% 0 0% 0 0% 0 0% 0%
20220324 4.11 4.11 4.06 4.09 -1.21% 0.25% 0% 3051 0.0124 2.41 4.08 0% 0 0% 0 0% 0 0% 0%
20220323 4.13 4.2 4.09 4.14 1.22% -0.48% 0% 5451 0.0226 4.65 4.16 0% 0 0% 0 0% 0 0% 0%
20220322 4.12 4.15 4.07 4.09 -0.73% 0% 0% 3721 0.0152 3.36 4.09 0% 0 0% 0 0% 0 0% 0%
20220321 4.19 4.19 4.11 4.12 -0.48% -0.48% 0% 2743 0.0113 2.77 4.14 0% 0 0% 0 0% 0 0% 0%
20220318 4.16 4.17 4.08 4.14 -0.24% 0.49% 0% 7123 0.0293 7.51 4.12 0% 0 0% 0 0% 0 0% 0%
20220317 4.02 4.29 3.98 4.15 4.27% 0.24% 0% 15357 0.0635 16.83 4.14 0% 0 0% 0 0% 0 0% 0%
20220316 3.98 4.02 3.9 3.98 0.76% 0.25% 0% 5388 0.0213 6.6 3.97 0% 0 0% 0 0% 0 0% 0%
20220315 4.18 4.18 3.95 3.95 -5.95% -3.19% 0% 9619 0.0392 13.29 4.08 0% 0 0% 0 0% 0 0% 0%
20220311 4.27 4.3 4.2 4.27 -0.93% 0.71% 0% 7186 0.0304 10.25 4.24 0% 0 0% 0 0% 0 0% 0%
20220310 4.37 4.37 4.28 4.31 0.7% 0% 0% 6040 0.026 9.02 4.31 0% 0 0% 0 0% 0 0% 0%
20220309 4.35 4.4 4.18 4.28 -1.15% 0.23% 0% 11139 0.0475 15.65 4.27 0% 0 0% 0 0% 0 0% 0%
20220308 4.5 4.55 4.33 4.33 -3.35% -2.26% 0% 7630 0.0337 10.51 4.43 0% 0 0% 0 0% 0 0% 0%
20220307 4.56 4.59 4.48 4.48 -1.32% -1.1% 0% 5361 0.0242 7.32 4.53 0% 0 0% 0 0% 0 0% 0%
20220304 4.56 4.58 4.5 4.54 -0.44% 0% 0% 6504 0.0295 8.2 4.54 0% 0 0% 0 0% 0 0% 0%
20220303 4.58 4.61 4.56 4.56 -0.87% -0.65% 0% 7239 0.0331 8.95 4.59 0% 0 0% 0 0% 0 0% 0%
20220302 4.56 4.63 4.55 4.6 0.22% 0.22% 0% 4154 0.019 5.26 4.59 0% 0 0% 0 0% 0 0% 0%
20220301 4.64 4.65 4.56 4.59 -0.22% 0% 0% 3396 0.0156 4.1 4.59 0% 0 0% 0 0% 0 0% 0%
20220228 4.6 4.65 4.54 4.6 0.44% 0.44% 0% 9199 0.0421 10.3 4.58 0% 0 0% 0 0% 0 0% 0%
20220225 4.67 4.67 4.55 4.58 -0.65% -0.87% 0% 8008 0.0369 8.49 4.62 0% 0 0% 0 0% 0 0% 0%
20220224 4.68 4.75 4.57 4.61 -2.74% -0.86% 0% 21188 0.0984 22.03 4.65 0% 0 0% 0 0% 0 0% 0%
20220223 4.85 4.99 4.7 4.74 0.42% -1.66% 0% 21088 0.1016 23.27 4.82 0% 0 0% 0 0% 0 0% 0%
20220222 4.67 4.72 4.63 4.72 0% 0.85% 0% 8439 0.0394 9.03 4.68 0% 0 0% 0 0% 0 0% 0%
20220221 4.68 4.77 4.67 4.72 1.07% 0% 0% 6826 0.0322 7.96 4.72 0% 0 0% 0 0% 0 0% 0%
20220218 4.71 4.72 4.65 4.67 -1.27% 0% 0% 10206 0.0477 12.16 4.67 0% 0 0% 0 0% 0 0% 0%
20220217 4.76 4.81 4.7 4.73 -0.21% -0.42% 0% 8027 0.0381 9.95 4.75 0% 0 0% 0 0% 0 0% 0%
20220216 4.72 4.76 4.7 4.74 0.42% 0.21% 0% 5738 0.0271 7.01 4.73 0% 0 0% 0 0% 0 0% 0%
20220215 4.69 4.75 4.66 4.72 0.43% 0.21% 0% 7786 0.0366 9.63 4.71 0% 0 0% 0 0% 0 0% 0%
20220214 4.78 4.87 4.67 4.7 -1.67% -0.63% 0% 9534 0.0451 12.46 4.73 0% 0 0% 0 0% 0 0% 0%
20220211 4.93 4.97 4.65 4.78 -3.82% -0.83% 0% 23976 0.1154 36.57 4.82 0% 0 0% 0 0% 0 0% 0%
20220210 5 5.04 4.93 4.97 -0.4% -0.2% 0% 13265 0.066 22.96 4.98 0% 0 0% 0 0% 0 0% 0%
20220209 4.95 5 4.91 4.99 0.4% 0.81% 0% 12351 0.0611 21.85 4.95 0% 0 0% 0 0% 0 0% 0%
20211203 4.87 4.87 4.82 4.82 -0.41% -0.41% 0% 5619 0.0271 20.14 4.84 0% 0 0% 0 0% 0 0% 0%
20211202 4.89 4.9 4.83 4.84 -0.41% -0.62% 0% 7756 0.0377 36.52 4.87 0% 0 0% 0 0% 0 0% 0%
20211201 4.78 4.93 4.76 4.86 1.67% 0.41% 0% 12821 0.062 54.36 4.84 0% 0 0% 0 0% 0 0% 0%
20211130 4.83 4.88 4.77 4.78 -0.83% -0.42% 0% 12599 0.0604 48.38 4.8 0% 0 0% 0 0% 0 0% 0%
20211129 4.91 4.91 4.8 4.82 -2.82% -0.62% 0% 18957 0.0919 63.2 4.85 0% 0 0% 0 0% 0 0% 0%
20211126 5.14 5.14 4.94 4.96 -2.94% -0.6% 0% 32014 0.1596 82.73 4.99 0% 0 0% 0 0% 0 0% 0%
20211125 5.19 5.19 5.1 5.11 -0.97% -0.2% 0% 14290 0.0731 38.71 5.12 0% 0 0% 0 0% 0 0% 0%
20211124 5.22 5.23 5.12 5.16 -0.77% 0.19% 0% 16476 0.0849 15.52 5.15 0% 0 0% 0 0% 0 0% 0%
20211123 5.16 5.25 5.1 5.2 1.56% 0.19% 0% 40321 0.2091 30.55 5.19 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