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. 831010
    4. 返回上一页 刷新
股票代码（例：bj831010）       351条   (进入股票专站) 股票成本分析
相关股票: 长江电力  龙源电力  中国广核  中国核电  三峡能源  华能水电  华能国际  国投电力  国电电力  川投能源  浙能电力  华电国际  新奥股份  大唐发电  桂冠电力  新天绿能  陕西能源  粤电力Ａ  申能股份  深圳能源  南网储能  湖北能源  江苏国信  上海电力  浙江新能  内蒙华电  太阳能  南网能源  福能股份  广州发展  节能风电  京能电力  粤 水 电  广宇发展  深圳燃气  协鑫能科  华电能源  川能动力  九丰能源  三峡水利  林洋能源  皖能电力  涪陵电力  
相关股吧: 600900股吧 001289股吧 003816股吧 601985股吧 600905股吧 600025股吧 600011股吧 600886股吧 600795股吧 600674股吧 600023股吧 600027股吧 600803股吧 601991股吧 600236股吧 600956股吧 001286股吧 000539股吧 600642股吧 000027股吧 600995股吧 000883股吧 002608股吧 600021股吧 600032股吧 600863股吧 000591股吧 003035股吧 600483股吧 600098股吧 601016股吧 600578股吧 002060股吧 000537股吧 601139股吧 002015股吧 600726股吧 000155股吧 605090股吧 600116股吧 601222股吧 000543股吧 600452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 3.42 3.44 3.4 3.43 0.29% 0.29% 0% 368 0.0012 18.32 3.42 0% 0 0% 0 0% 0 0% 0%
20230927 3.4 3.42 3.39 3.42 0.59% 0.59% 0% 1701 0.0057 81.43 3.4 0% 0 0% 0 0% 0 0% 0%
20230926 3.42 3.43 3.38 3.4 -0.87% -0.29% 0% 3865 0.0131 180.5 3.41 0% 0 0% 0 0% 0 0% 0%
20230925 3.43 3.43 3.4 3.43 0% 0.29% 0% 1148 0.0039 61.77 3.42 0% 0 0% 0 0% 0 0% 0%
20230922 3.43 3.43 3.4 3.43 0.59% 0.29% 0% 1038 0.0035 51.55 3.42 0% 0 0% 0 0% 0 0% 0%
20230921 3.42 3.42 3.4 3.41 -0.58% 0.29% 0% 2072 0.007 93.89 3.4 0% 0 0% 0 0% 0 0% 0%
20230920 3.44 3.45 3.42 3.43 -0.87% 0% 0% 2379 0.0081 102.19 3.43 0% 0 0% 0 0% 0 0% 0%
20230919 3.47 3.47 3.44 3.46 -0.29% 0.29% 0% 1564 0.0053 63.72 3.45 0% 0 0% 0 0% 0 0% 0%
20230918 3.45 3.47 3.44 3.47 0.58% 0.58% 0% 2564 0.0088 83.62 3.45 0% 0 0% 0 0% 0 0% 0%
20230915 3.45 3.49 3.44 3.45 0% 0% 0% 1853 0.0063 38.9 3.45 0% 0 0% 0 0% 0 0% 0%
20230914 3.48 3.48 3.44 3.45 -0.29% -0.29% 0% 1527 0.0052 29.71 3.46 0% 0 0% 0 0% 0 0% 0%
20230913 3.43 3.48 3.43 3.46 -0.29% 0.29% 0% 2306 0.0079 45.56 3.45 0% 0 0% 0 0% 0 0% 0%
20230912 3.45 3.48 3.45 3.47 0% 0% 0% 1094 0.0037 21.29 3.47 0% 0 0% 0 0% 0 0% 0%
20230911 3.48 3.48 3.44 3.47 0.29% 0.29% 0% 2476 0.0085 44.33 3.46 0% 0 0% 0 0% 0 0% 0%
20230908 3.46 3.5 3.43 3.46 -0.57% 0.29% 0% 2908 0.01 48.72 3.45 0% 0 0% 0 0% 0 0% 0%
20230907 3.48 3.53 3.46 3.48 -0.85% 0% 0% 3220 0.0112 55.16 3.48 0% 0 0% 0 0% 0 0% 0%
20230906 3.5 3.54 3.5 3.51 -0.28% 0% 0% 3365 0.0118 57.82 3.51 0% 0 0% 0 0% 0 0% 0%
20230905 3.55 3.55 3.5 3.52 -1.4% 0% 0% 7604 0.0267 132.28 3.52 0% 0 0% 0 0% 0 0% 0%
20230904 3.56 3.62 3.5 3.57 3.18% 0% 0% 17738 0.0633 324.06 3.57 0% 0 0% 0 0% 0 0% 0%
20230901 3.42 3.47 3.42 3.46 1.17% 0% 0% 5354 0.0185 133.15 3.46 0% 0 0% 0 0% 0 0% 0%
20230831 3.43 3.45 3.4 3.42 -0.58% 0% 0% 1186 0.004 29.88 3.42 0% 0 0% 0 0% 0 0% 0%
20230830 3.45 3.46 3.42 3.44 0% 0.29% 0% 2421 0.0083 60.47 3.43 0% 0 0% 0 0% 0 0% 0%
20230829 3.44 3.46 3.42 3.44 0% 0% 0% 6178 0.0212 43.01 3.44 0% 0 0% 0 0% 0 0% 0%
20230828 3.51 3.57 3.41 3.44 1.47% -1.43% 0% 5899 0.0205 44.51 3.49 0% 0 0% 0 0% 0 0% 0%
20230825 3.4 3.42 3.38 3.39 0.3% 0% 0% 1377 0.0046 32.81 3.39 0% 0 0% 0 0% 0 0% 0%
20230824 3.41 3.41 3.36 3.38 -0.59% 0% 0% 3417 0.0115 47.96 3.38 0% 0 0% 0 0% 0 0% 0%
20230823 3.42 3.43 3.39 3.4 -0.87% 0% 0% 2535 0.0086 21.06 3.4 0% 0 0% 0 0% 0 0% 0%
20230822 3.45 3.47 3.4 3.43 -0.87% 0.59% 0% 5556 0.0189 46.37 3.41 0% 0 0% 0 0% 0 0% 0%
20230821 3.44 3.47 3.4 3.46 0.58% 0.87% 0% 2643 0.009 22.98 3.43 0% 0 0% 0 0% 0 0% 0%
20230818 3.42 3.49 3.42 3.44 -0.29% -0.58% 0% 3983 0.0137 35.74 3.46 0% 0 0% 0 0% 0 0% 0%
20230817 3.41 3.46 3.41 3.45 0.58% 0.58% 0% 1439 0.0049 13.04 3.43 0% 0 0% 0 0% 0 0% 0%
20230816 3.45 3.5 3.4 3.43 -1.15% -0.29% 0% 4659 0.016 42.94 3.44 0% 0 0% 0 0% 0 0% 0%
20230815 3.51 3.51 3.44 3.47 -0.57% 0.29% 0% 5130 0.0177 49.11 3.46 0% 0 0% 0 0% 0 0% 0%
20230814 3.49 3.51 3.45 3.49 -1.41% 0.58% 0% 6076 0.021 58.56 3.47 0% 0 0% 0 0% 0 0% 0%
20230811 3.62 3.62 3.48 3.54 -4.58% 0.28% 0% 30300 0.1068 310.4 3.53 0% 0 0% 0 0% 0 0% 0%
20230810 3.54 3.83 3.54 3.71 5.4% -0.27% 0% 48092 0.1786 276.07 3.72 0% 0 0% 0 0% 0 0% 0%
20230809 3.53 3.55 3.48 3.52 -0.28% 0% 0% 1116 0.0039 8.17 3.52 0% 0 0% 0 0% 0 0% 0%
20230808 3.5 3.53 3.49 3.53 0.28% 0.86% 0% 1215 0.0042 63.85 3.5 0% 0 0% 0 0% 0 0% 0%
20230807 3.51 3.53 3.5 3.52 -0.56% 0.57% 0% 279 0.0009 13.67 3.5 0% 0 0% 0 0% 0 0% 0%
20230804 3.51 3.55 3.5 3.54 0.28% 0.28% 0% 1817 0.0064 96.11 3.53 0% 0 0% 0 0% 0 0% 0%
20230803 3.54 3.56 3.5 3.53 -0.28% 0.57% 0% 1070 0.0037 57.03 3.51 0% 0 0% 0 0% 0 0% 0%
20230802 3.55 3.56 3.53 3.54 -0.28% -0.28% 0% 1095 0.0038 58.4 3.55 0% 0 0% 0 0% 0 0% 0%
20230801 3.52 3.55 3.5 3.55 1.43% 0.57% 0% 4489 0.0158 242.58 3.53 0% 0 0% 0 0% 0 0% 0%
20230731 3.46 3.58 3.46 3.5 0.86% 0.57% 0% 1757 0.0061 111.55 3.48 0% 0 0% 0 0% 0 0% 0%
20230728 3.44 3.48 3.44 3.47 0.58% 0.29% 0% 1842 0.0063 121.29 3.46 0% 0 0% 0 0% 0 0% 0%
20230727 3.44 3.45 3.42 3.45 0.58% 0.58% 0% 2002 0.0068 118.91 3.43 0% 0 0% 0 0% 0 0% 0%
20230726 3.44 3.47 3.43 3.43 -1.15% -0.29% 0% 1478 0.005 89.32 3.44 0% 0 0% 0 0% 0 0% 0%
20230725 3.44 3.47 3.44 3.47 0.87% 0.58% 0% 1225 0.0042 74.69 3.45 0% 0 0% 0 0% 0 0% 0%
20230724 3.42 3.45 3.42 3.44 0% 0.29% 0% 518 0.0017 29.66 3.43 0% 0 0% 0 0% 0 0% 0%
20230721 3.42 3.46 3.42 3.44 0% 0% 0% 1553 0.0053 87.36 3.44 0% 0 0% 0 0% 0 0% 0%
20230720 3.45 3.45 3.41 3.44 0% 0.29% 0% 973 0.0033 50.95 3.43 0% 0 0% 0 0% 0 0% 0%
20230719 3.44 3.44 3.41 3.44 0.29% 0.58% 0% 1061 0.0036 55.32 3.42 0% 0 0% 0 0% 0 0% 0%
20230718 3.43 3.44 3.42 3.43 0% 0% 0% 1218 0.0041 58.38 3.43 0% 0 0% 0 0% 0 0% 0%
20230717 3.45 3.45 3.43 3.43 -0.87% -0.29% 0% 671 0.0023 34.24 3.44 0% 0 0% 0 0% 0 0% 0%
20230714 3.44 3.46 3.42 3.46 0.58% 0.29% 0% 3219 0.0111 163.25 3.45 0% 0 0% 0 0% 0 0% 0%
20230713 3.43 3.45 3.41 3.44 0.88% 0.29% 0% 1778 0.006 97.1 3.43 0% 0 0% 0 0% 0 0% 0%
20230712 3.43 3.44 3.41 3.41 -0.58% -0.29% 0% 1533 0.0052 7.87 3.42 0% 0 0% 0 0% 0 0% 0%
20230711 3.43 3.44 3.42 3.43 -0.29% 0% 0% 1603 0.0054 73.94 3.43 0% 0 0% 0 0% 0 0% 0%
20230710 3.44 3.45 3.42 3.44 0% 0.29% 0% 965 0.0033 4.4 3.43 0% 0 0% 0 0% 0 0% 0%
20230707 3.45 3.45 3.42 3.44 -0.29% 0.29% 0% 2596 0.0088 11.51 3.43 0% 0 0% 0 0% 0 0% 0%
20230706 3.44 3.47 3.43 3.45 0.29% 0% 0% 1170 0.004 47.38 3.45 0% 0 0% 0 0% 0 0% 0%
20230705 3.44 3.46 3.43 3.44 -0.29% 0% 0% 2031 0.0069 9.26 3.44 0% 0 0% 0 0% 0 0% 0%
20230704 3.45 3.47 3.45 3.45 -0.58% -0.29% 0% 541 0.0018 22.39 3.46 0% 0 0% 0 0% 0 0% 0%
20230703 3.46 3.49 3.44 3.47 0.29% 0.29% 0% 1219 0.0042 49.12 3.46 0% 0 0% 0 0% 0 0% 0%
20230630 3.44 3.47 3.44 3.46 0.29% 0.29% 0% 1211 0.0041 49.24 3.45 0% 0 0% 0 0% 0 0% 0%
20230629 3.43 3.48 3.43 3.45 -0.29% 0% 0% 3485 0.012 149.12 3.45 0% 0 0% 0 0% 0 0% 0%
20230628 3.43 3.47 3.43 3.46 0% 0.58% 0% 2007 0.0069 98.89 3.44 0% 0 0% 0 0% 0 0% 0%
20230627 3.48 3.53 3.43 3.46 -0.29% 0.29% 0% 3906 0.0134 212.16 3.45 0% 0 0% 0 0% 0 0% 0%
20230626 3.47 3.54 3.42 3.47 0.58% -0.29% 0% 3008 0.0104 197.58 3.48 0% 0 0% 0 0% 0 0% 0%
20230621 3.45 3.49 3.45 3.45 0.29% -0.58% 0% 767 0.0026 50.85 3.47 0% 0 0% 0 0% 0 0% 0%
20230620 3.44 3.47 3.43 3.44 -1.15% 0% 0% 2045 0.007 129.61 3.44 0% 0 0% 0 0% 0 0% 0%
20230619 3.46 3.49 3.44 3.48 0% 0.29% 0% 711 0.0024 40.87 3.47 0% 0 0% 0 0% 0 0% 0%
20230616 3.46 3.53 3.45 3.48 0% -0.29% 0% 2110 0.0073 117.44 3.49 0% 0 0% 0 0% 0 0% 0%
20230615 3.48 3.49 3.46 3.48 0% 0.29% 0% 673 0.0023 36.52 3.47 0% 0 0% 0 0% 0 0% 0%
20230614 3.47 3.5 3.45 3.48 0% 0% 0% 693 0.0024 35.33 3.48 0% 0 0% 0 0% 0 0% 0%
20230613 3.43 3.49 3.43 3.48 0.29% 0.58% 0% 914 0.0031 39.83 3.46 0% 0 0% 0 0% 0 0% 0%
20230612 3.43 3.52 3.42 3.47 -0.29% 0.58% 0% 623 0.0021 24.98 3.45 0% 0 0% 0 0% 0 0% 0%
20230609 3.42 3.52 3.42 3.48 0.58% 1.16% 0% 1788 0.0061 65.62 3.44 0% 0 0% 0 0% 0 0% 0%
20230608 3.5 3.5 3.4 3.46 -1.42% 0% 0% 2208 0.0076 56.01 3.46 0% 0 0% 0 0% 0 0% 0%
20230607 3.52 3.57 3.5 3.51 -0.57% 0% 0% 1490 0.0052 25.44 3.51 0% 0 0% 0 0% 0 0% 0%
20230606 3.53 3.59 3.53 3.53 0% -0.56% 0% 3021 0.0107 51.52 3.55 0% 0 0% 0 0% 0 0% 0%
20230605 3.54 3.55 3.52 3.53 -0.28% 0% 0% 1548 0.0054 26.64 3.53 0% 0 0% 0 0% 0 0% 0%
20230602 3.52 3.55 3.51 3.54 0.28% 0.57% 0% 2038 0.0071 34.97 3.52 0% 0 0% 0 0% 0 0% 0%
20230601 3.51 3.56 3.51 3.53 0.28% 0.28% 0% 1920 0.0067 9.4 3.52 0% 0 0% 0 0% 0 0% 0%
20230531 3.67 3.69 3.64 3.67 -0.27% 0% 0% 2886 0.0105 15.04 3.67 0% 0 0% 0 0% 0 0% 0%
20230530 3.68 3.69 3.65 3.68 0% 0.27% 0% 2102 0.0077 40.77 3.67 0% 0 0% 0 0% 0 0% 0%
20230529 3.7 3.71 3.65 3.68 0% 0% 0% 2876 0.0105 57.59 3.68 0% 0 0% 0 0% 0 0% 0%
20230526 3.73 3.73 3.63 3.68 -3.41% 0.27% 0% 13054 0.0479 273.82 3.67 0% 0 0% 0 0% 0 0% 0%
20230525 3.7 3.93 3.65 3.81 4.1% 0% 0% 19745 0.0753 552.28 3.81 0% 0 0% 0 0% 0 0% 0%
20230524 3.69 3.69 3.64 3.66 0% -0.27% 0% 1921 0.007 91.98 3.67 0% 0 0% 0 0% 0 0% 0%
20230523 3.69 3.7 3.65 3.66 -0.54% -0.27% 0% 1309 0.0048 48.41 3.67 0% 0 0% 0 0% 0 0% 0%
20230522 3.64 3.7 3.64 3.68 -0.27% 0% 0% 1434 0.0052 47.74 3.68 0% 0 0% 0 0% 0 0% 0%
20230519 3.64 3.71 3.64 3.69 0% 0.27% 0% 496 0.0018 15.66 3.68 0% 0 0% 0 0% 0 0% 0%
20230518 3.7 3.71 3.66 3.69 0.54% 0.27% 0% 1118 0.0041 31.01 3.68 0% 0 0% 0 0% 0 0% 0%
20230517 3.71 3.71 3.65 3.67 -0.81% 0% 0% 1124 0.0041 25.82 3.67 0% 0 0% 0 0% 0 0% 0%
20230516 3.72 3.73 3.66 3.7 0% 0% 0% 445 0.0016 8.49 3.7 0% 0 0% 0 0% 0 0% 0%
20230515 3.71 3.74 3.65 3.7 0% 0.27% 0% 699 0.0025 11.59 3.69 0% 0 0% 0 0% 0 0% 0%
20230510 3.61 3.68 3.61 3.66 -0.54% 0.55% 0% 1069 0.0038 5.48 3.64 0% 0 0% 0 0% 0 0% 0%
20230509 3.75 3.76 3.67 3.68 -1.34% -0.81% 0% 2812 0.0104 40.52 3.71 0% 0 0% 0 0% 0 0% 0%
20230508 3.66 3.76 3.62 3.73 2.47% 0.27% 0% 6670 0.0248 99.27 3.72 0% 0 0% 0 0% 0 0% 0%
20230505 3.58 3.64 3.58 3.64 0.55% 1.11% 0% 2145 0.0077 33.95 3.6 0% 0 0% 0 0% 0 0% 0%
20230504 3.57 3.62 3.56 3.62 0% 1.12% 0% 2611 0.0093 41.86 3.58 0% 0 0% 0 0% 0 0% 0%
20230428 3.64 3.65 3.55 3.62 0.84% 1.4% 0% 4187 0.0149 69.68 3.57 0% 0 0% 0 0% 0 0% 0%
20230427 3.65 3.65 3.55 3.59 -1.37% 0.56% 0% 3708 0.0132 66.46 3.57 0% 0 0% 0 0% 0 0% 0%
20230426 3.5 3.76 3.49 3.64 2.82% 0.28% 0% 7464 0.027 158.12 3.63 0% 0 0% 0 0% 0 0% 0%
20230425 3.53 3.57 3.5 3.54 -0.56% 0.85% 0% 2949 0.0103 73.16 3.51 0% 0 0% 0 0% 0 0% 0%
20230424 3.54 3.58 3.51 3.56 0.28% 0.85% 0% 1928 0.0068 58.17 3.53 0% 0 0% 0 0% 0 0% 0%
20230421 3.6 3.6 3.54 3.55 -0.84% -0.28% 0% 3839 0.0136 158.68 3.56 0% 0 0% 0 0% 0 0% 0%
20230420 3.62 3.64 3.56 3.58 -1.38% 0% 0% 2562 0.0091 119.21 3.58 0% 0 0% 0 0% 0 0% 0%
20230419 3.66 3.67 3.62 3.63 -0.82% -0.27% 0% 2234 0.0081 90.25 3.64 0% 0 0% 0 0% 0 0% 0%
20230418 3.7 3.7 3.64 3.66 -1.08% 0.27% 0% 2888 0.0105 116.06 3.65 0% 0 0% 0 0% 0 0% 0%
20230417 3.67 3.7 3.67 3.7 0.27% 0.27% 0% 878 0.0032 35.96 3.69 0% 0 0% 0 0% 0 0% 0%
20230414 3.7 3.7 3.66 3.69 0.82% 0.27% 0% 881 0.0032 34.34 3.68 0% 0 0% 0 0% 0 0% 0%
20230413 3.67 3.69 3.65 3.66 -0.27% -0.27% 0% 1087 0.0039 42 3.67 0% 0 0% 0 0% 0 0% 0%
20230412 3.66 3.69 3.65 3.67 0% 0% 0% 796 0.0029 27.9 3.67 0% 0 0% 0 0% 0 0% 0%
20230411 3.7 3.71 3.62 3.67 -1.08% 0.55% 0% 1398 0.0051 46.58 3.65 0% 0 0% 0 0% 0 0% 0%
20230410 3.7 3.72 3.65 3.71 0.27% 0.82% 0% 1787 0.0065 58.89 3.68 0% 0 0% 0 0% 0 0% 0%
20230407 3.67 3.7 3.66 3.7 0.27% 0.54% 0% 1590 0.0058 51.59 3.68 0% 0 0% 0 0% 0 0% 0%
20230406 3.74 3.75 3.64 3.69 -1.34% 0% 0% 6144 0.0226 194.04 3.69 0% 0 0% 0 0% 0 0% 0%
20230404 3.77 3.77 3.73 3.74 -0.53% 0% 0% 2200 0.0082 77.09 3.74 0% 0 0% 0 0% 0 0% 0%
20230403 3.77 3.77 3.75 3.76 -0.53% 0% 0% 2278 0.0085 76.47 3.76 0% 0 0% 0 0% 0 0% 0%
20230331 3.76 3.79 3.75 3.78 0% 0.53% 0% 1632 0.0061 51.71 3.76 0% 0 0% 0 0% 0 0% 0%
20230330 3.75 3.78 3.75 3.78 0.27% 0.27% 0% 779 0.0029 21.87 3.77 0% 0 0% 0 0% 0 0% 0%
20230329 3.78 3.78 3.75 3.77 -0.79% 0.27% 0% 3657 0.0137 92.21 3.76 0% 0 0% 0 0% 0 0% 0%
20230328 3.77 3.81 3.77 3.8 -0.26% 0.26% 0% 2160 0.0081 49 3.79 0% 0 0% 0 0% 0 0% 0%
20230327 3.8 3.81 3.78 3.81 -0.26% 0.53% 0% 1448 0.0054 28.3 3.79 0% 0 0% 0 0% 0 0% 0%
20230324 3.78 3.82 3.78 3.82 0% 0.53% 0% 1841 0.007 30.94 3.8 0% 0 0% 0 0% 0 0% 0%
20230323 3.81 3.83 3.78 3.82 0.53% 0.53% 0% 1844 0.007 6.44 3.8 0% 0 0% 0 0% 0 0% 0%
20230322 3.78 3.81 3.77 3.8 0% 0.26% 0% 1200 0.0045 13.56 3.79 0% 0 0% 0 0% 0 0% 0%
20230321 3.83 3.83 3.76 3.8 0% 0.53% 0% 2220 0.0083 19.86 3.78 0% 0 0% 0 0% 0 0% 0%
20230320 3.8 3.82 3.76 3.8 -0.26% 0.53% 0% 2276 0.0086 19.28 3.78 0% 0 0% 0 0% 0 0% 0%
20230317 3.8 3.82 3.76 3.81 0.26% 0.26% 0% 4167 0.0158 32.9 3.8 0% 0 0% 0 0% 0 0% 0%
20230316 3.79 3.82 3.76 3.8 -0.52% 0.53% 0% 2566 0.0096 18.85 3.78 0% 0 0% 0 0% 0 0% 0%
20230315 3.85 3.85 3.78 3.82 0% 0.79% 0% 5853 0.0221 39.7 3.79 0% 0 0% 0 0% 0 0% 0%
20230314 3.9 3.94 3.82 3.82 0.26% -1.29% 0% 5735 0.0221 36.11 3.87 0% 0 0% 0 0% 0 0% 0%
20230313 3.82 3.82 3.77 3.81 0.26% 0.53% 0% 1541 0.0058 8.35 3.79 0% 0 0% 0 0% 0 0% 0%
20230310 3.81 3.83 3.78 3.8 -0.78% 0.26% 0% 1527 0.0057 7.3 3.79 0% 0 0% 0 0% 0 0% 0%
20230309 3.83 3.84 3.78 3.83 -0.52% 0.52% 0% 2539 0.0096 10.21 3.81 0% 0 0% 0 0% 0 0% 0%
20230308 3.81 3.86 3.81 3.85 0.52% 0.52% 0% 916 0.0035 3.25 3.83 0% 0 0% 0 0% 0 0% 0%
20230307 3.83 3.85 3.82 3.83 -0.52% 0% 0% 2630 0.01 90.02 3.83 0% 0 0% 0 0% 0 0% 0%
20230306 3.87 3.89 3.83 3.85 -0.52% 0.26% 0% 3196 0.0122 107.55 3.84 0% 0 0% 0 0% 0 0% 0%
20230303 3.89 3.89 3.85 3.87 0% 0.26% 0% 818 0.0031 27.23 3.86 0% 0 0% 0 0% 0 0% 0%
20230302 3.89 3.9 3.84 3.87 -0.26% 0% 0% 1899 0.0073 55.59 3.87 0% 0 0% 0 0% 0 0% 0%
20230301 3.87 3.9 3.85 3.88 0.52% 0.26% 0% 1958 0.0075 50.21 3.87 0% 0 0% 0 0% 0 0% 0%
20230228 3.84 3.89 3.82 3.86 0.52% 0% 0% 2402 0.0092 57.29 3.86 0% 0 0% 0 0% 0 0% 0%
20230227 3.84 3.85 3.82 3.84 0% 0% 0% 2152 0.0082 47.33 3.84 0% 0 0% 0 0% 0 0% 0%
20230224 3.87 3.87 3.84 3.84 -0.52% 0% 0% 4556 0.0175 92.38 3.84 0% 0 0% 0 0% 0 0% 0%
20230223 3.87 3.89 3.85 3.86 -0.52% 0% 0% 3036 0.0117 64.85 3.86 0% 0 0% 0 0% 0 0% 0%
20230222 3.88 3.9 3.85 3.88 -0.51% 0.26% 0% 1262 0.0048 27.1 3.87 0% 0 0% 0 0% 0 0% 0%
20230221 3.9 3.92 3.87 3.9 -0.51% 0.26% 0% 3167 0.0123 68.61 3.89 0% 0 0% 0 0% 0 0% 0%
20230220 3.88 3.92 3.85 3.92 1.03% 1.03% 0% 2868 0.0111 63.01 3.88 0% 0 0% 0 0% 0 0% 0%
20230217 3.92 3.92 3.84 3.88 -0.26% 0.26% 0% 4659 0.018 100.98 3.87 0% 0 0% 0 0% 0 0% 0%
20230216 3.93 3.95 3.85 3.89 -1.27% -0.51% 0% 6628 0.0259 154.19 3.91 0% 0 0% 0 0% 0 0% 0%
20230215 3.97 3.97 3.91 3.94 -0.25% 0.25% 0% 3512 0.0138 81.09 3.93 0% 0 0% 0 0% 0 0% 0%
20230214 3.95 3.97 3.93 3.95 0.25% 0.25% 0% 4308 0.0169 83.83 3.94 0% 0 0% 0 0% 0 0% 0%
20230213 3.95 3.97 3.93 3.94 0.25% -0.25% 0% 5873 0.0231 92.47 3.95 0% 0 0% 0 0% 0 0% 0%
20230210 3.96 3.96 3.91 3.93 -0.51% 0% 0% 2067 0.0081 34.18 3.93 0% 0 0% 0 0% 0 0% 0%
20230209 3.97 3.97 3.92 3.95 0.77% 0.25% 0% 2038 0.008 33 3.94 0% 0 0% 0 0% 0 0% 0%
20230208 3.99 3.99 3.92 3.92 -0.25% -0.25% 0% 1983 0.0077 31.75 3.93 0% 0 0% 0 0% 0 0% 0%
20230207 3.99 3.99 3.92 3.93 -0.76% -0.25% 0% 2613 0.0102 42.45 3.94 0% 0 0% 0 0% 0 0% 0%
20230206 4 4 3.93 3.96 -0.75% 0.25% 0% 3560 0.014 57.98 3.95 0% 0 0% 0 0% 0 0% 0%
20230203 4 4.02 3.96 3.99 -0.25% 0% 0% 2482 0.0099 42.15 3.99 0% 0 0% 0 0% 0 0% 0%
20230202 4.02 4.02 3.94 4 0.5% 0.5% 0% 7017 0.0279 120.5 3.98 0% 0 0% 0 0% 0 0% 0%
20230201 4.02 4.1 3.98 3.98 0% -1.24% 0% 11501 0.0463 224.18 4.03 0% 0 0% 0 0% 0 0% 0%
20230131 3.87 4.03 3.83 3.98 3.38% 0.51% 0% 15607 0.0617 374.34 3.96 0% 0 0% 0 0% 0 0% 0%
20230130 3.88 3.88 3.84 3.85 0% 0% 0% 2723 0.0104 98.62 3.85 0% 0 0% 0 0% 0 0% 0%
20230120 3.86 3.86 3.82 3.85 0.52% 0.52% 0% 3434 0.0131 125.35 3.83 0% 0 0% 0 0% 0 0% 0%
20230119 3.85 3.85 3.81 3.83 -0.52% 0.26% 0% 2311 0.0088 7.48 3.82 0% 0 0% 0 0% 0 0% 0%
20230118 3.82 3.86 3.81 3.85 0.26% 0.52% 0% 1624 0.0062 63.71 3.83 0% 0 0% 0 0% 0 0% 0%
20230117 3.83 3.87 3.82 3.84 0.26% -0.26% 0% 3100 0.0119 114.9 3.85 0% 0 0% 0 0% 0 0% 0%
20230116 3.85 3.85 3.81 3.83 0% 0% 0% 2091 0.008 82.42 3.83 0% 0 0% 0 0% 0 0% 0%
20230113 3.83 3.84 3.8 3.83 0.52% 0.52% 0% 2264 0.0086 89.1 3.81 0% 0 0% 0 0% 0 0% 0%
20230112 3.84 3.84 3.79 3.81 -0.52% 0% 0% 1122 0.0042 40.67 3.81 0% 0 0% 0 0% 0 0% 0%
20230111 3.85 3.86 3.82 3.83 0% -0.26% 0% 1891 0.0072 67.62 3.84 0% 0 0% 0 0% 0 0% 0%
20230110 3.89 3.89 3.8 3.83 0% 0% 0% 2728 0.0104 90.32 3.83 0% 0 0% 0 0% 0 0% 0%
20230109 3.84 3.84 3.79 3.83 0.52% 0.52% 0% 2842 0.0108 93.55 3.81 0% 0 0% 0 0% 0 0% 0%
20230106 3.84 3.84 3.8 3.81 -0.78% -0.26% 0% 1594 0.006 51.86 3.82 0% 0 0% 0 0% 0 0% 0%
20230105 3.81 3.84 3.77 3.84 0.79% 0.52% 0% 2310 0.0088 75.58 3.82 0% 0 0% 0 0% 0 0% 0%
20230104 3.78 3.84 3.78 3.81 0.26% 0.26% 0% 2994 0.0113 97.44 3.8 0% 0 0% 0 0% 0 0% 0%
20230103 3.84 3.84 3.75 3.8 0.53% 0% 0% 1107 0.0042 35.18 3.8 0% 0 0% 0 0% 0 0% 0%
20221230 3.75 3.79 3.74 3.78 0.8% 0.8% 0% 1947 0.0073 9.09 3.75 0% 0 0% 0 0% 0 0% 0%
20221229 3.8 3.82 3.72 3.75 -1.83% -0.53% 0% 3981 0.015 85.32 3.77 0% 0 0% 0 0% 0 0% 0%
20221228 3.9 3.9 3.8 3.82 -0.78% 0.26% 0% 1543 0.0058 32.45 3.81 0% 0 0% 0 0% 0 0% 0%
20221227 3.9 3.9 3.81 3.85 0% 0.26% 0% 3682 0.0141 71.47 3.84 0% 0 0% 0 0% 0 0% 0%
20221226 3.84 3.92 3.81 3.85 0.26% 0% 0% 2630 0.0101 50.86 3.85 0% 0 0% 0 0% 0 0% 0%
20221223 3.9 3.9 3.78 3.84 -0.26% 0.79% 0% 2686 0.0102 46.05 3.81 0% 0 0% 0 0% 0 0% 0%
20221222 3.93 3.93 3.81 3.85 -0.52% -0.26% 0% 1383 0.0053 22.7 3.86 0% 0 0% 0 0% 0 0% 0%
20221221 3.86 4 3.84 3.87 -0.26% 0.26% 0% 1833 0.007 28.71 3.86 0% 0 0% 0 0% 0 0% 0%
20221220 3.9 3.91 3.84 3.88 -0.26% 0% 0% 3039 0.0117 45.13 3.88 0% 0 0% 0 0% 0 0% 0%
20221219 3.98 3.98 3.88 3.89 -2.51% -0.51% 0% 4746 0.0185 67.34 3.91 0% 0 0% 0 0% 0 0% 0%
20221216 3.97 4.02 3.95 3.99 -0.5% 0.5% 0% 7077 0.0281 101.2 3.97 0% 0 0% 0 0% 0 0% 0%
20221215 4.03 4.05 4.01 4.01 -0.74% -0.25% 0% 3323 0.0133 41.01 4.02 0% 0 0% 0 0% 0 0% 0%
20221214 4.07 4.07 4.02 4.04 -0.25% -0.25% 0% 5080 0.0205 11.9 4.05 0% 0 0% 0 0% 0 0% 0%
20221213 4.07 4.07 4.03 4.05 0% 0.25% 0% 2414 0.0097 21.33 4.04 0% 0 0% 0 0% 0 0% 0%
20221209 4.06 4.07 4.02 4.05 -0.25% 0.25% 0% 5690 0.0229 47.87 4.04 0% 0 0% 0 0% 0 0% 0%
20221208 4.05 4.11 4.04 4.06 -0.25% -0.25% 0% 4680 0.019 39.59 4.07 0% 0 0% 0 0% 0 0% 0%
20221207 4.05 4.1 4.05 4.07 0% 0.25% 0% 3160 0.0128 26.75 4.06 0% 0 0% 0 0% 0 0% 0%
20221206 4.1 4.1 4.05 4.07 -0.73% 0% 0% 4290 0.0174 35.5 4.07 0% 0 0% 0 0% 0 0% 0%
20221205 4.09 4.1 4.07 4.1 0.24% 0.49% 0% 8080 0.0329 64.71 4.08 0% 0 0% 0 0% 0 0% 0%
20221202 4.14 4.14 4.07 4.09 -1.21% 0% 0% 6742 0.0275 52.35 4.09 0% 0 0% 0 0% 0 0% 0%
20221201 4.17 4.18 4.06 4.14 -1.66% 0.73% 0% 20428 0.0839 161.59 4.11 0% 0 0% 0 0% 0 0% 0%
20221130 4.04 4.37 4.04 4.21 4.21% 0.24% 0% 32860 0.138 295.51 4.2 0% 0 0% 0 0% 0 0% 0%
20221129 4.03 4.1 4.03 4.09 0.49% 0.25% 0% 7336 0.0298 78.01 4.08 0% 0 0% 0 0% 0 0% 0%
20221128 4.1 4.15 4 4.07 -1.21% 0.49% 0% 11566 0.0468 124.07 4.05 0% 0 0% 0 0% 0 0% 0%
20221125 4.08 4.13 4.08 4.12 0.73% 0.49% 0% 6072 0.0249 69.64 4.1 0% 0 0% 0 0% 0 0% 0%
20221124 4.15 4.15 4.08 4.09 -0.73% -0.49% 0% 4324 0.0177 48.1 4.11 0% 0 0% 0 0% 0 0% 0%
20221123 4.07 4.16 4.07 4.12 0.98% 0% 0% 5940 0.0244 64.32 4.12 0% 0 0% 0 0% 0 0% 0%
20221122 4.12 4.16 4.08 4.08 -0.24% -0.73% 0% 6566 0.027 70.87 4.11 0% 0 0% 0 0% 0 0% 0%
20221121 4.15 4.25 4.09 4.09 -0.49% -1.68% 0% 9024 0.0375 99.63 4.16 0% 0 0% 0 0% 0 0% 0%
20221118 4.13 4.14 4.08 4.11 0% 0.24% 0% 5211 0.0213 57.7 4.1 0% 0 0% 0 0% 0 0% 0%
20221117 4.15 4.15 4.07 4.11 -1.2% 0.24% 0% 8527 0.0349 90.73 4.1 0% 0 0% 0 0% 0 0% 0%
20221116 4.09 4.2 4.05 4.16 1.22% 0.73% 0% 12593 0.052 130.58 4.13 0% 0 0% 0 0% 0 0% 0%
20221115 4.06 4.12 4.04 4.11 1.48% 0.98% 0% 5913 0.024 59.11 4.07 0% 0 0% 0 0% 0 0% 0%
20221114 4.15 4.15 4.05 4.05 -0.74% -0.49% 0% 5457 0.0222 53.08 4.07 0% 0 0% 0 0% 0 0% 0%
20221111 4.11 4.13 4.06 4.08 0.25% -0.49% 0% 5936 0.0243 59.98 4.1 0% 0 0% 0 0% 0 0% 0%
20221110 4.17 4.17 4.02 4.07 -0.73% 0.25% 0% 5702 0.0231 58.74 4.06 0% 0 0% 0 0% 0 0% 0%
20221109 4.17 4.17 4.08 4.1 -0.97% 0% 0% 5193 0.0213 54.16 4.1 0% 0 0% 0 0% 0 0% 0%
20221108 4.12 4.17 4.1 4.14 -0.96% 0.24% 0% 7028 0.029 70 4.13 0% 0 0% 0 0% 0 0% 0%
20221107 4.19 4.21 4.13 4.18 1.21% 0% 0% 9489 0.0396 89.69 4.18 0% 0 0% 0 0% 0 0% 0%
20221104 4.15 4.17 4.11 4.13 0% -0.24% 0% 9003 0.0372 83.19 4.14 0% 0 0% 0 0% 0 0% 0%
20221103 4.14 4.2 4.08 4.13 1.23% 0% 0% 10782 0.0445 98.38 4.13 0% 0 0% 0 0% 0 0% 0%
20221102 4.03 4.11 3.95 4.08 2.26% 0.25% 0% 11531 0.0469 103.13 4.07 0% 0 0% 0 0% 0 0% 0%
20221101 4.01 4.01 3.94 3.99 2.05% 0.5% 0% 9465 0.0375 76.75 3.97 0% 0 0% 0 0% 0 0% 0%
20221031 3.95 3.95 3.86 3.91 -0.51% 0.26% 0% 3972 0.0154 27.65 3.9 0% 0 0% 0 0% 0 0% 0%
20221028 4 4 3.91 3.93 -1.01% -0.25% 0% 6240 0.0245 37.69 3.94 0% 0 0% 0 0% 0 0% 0%
20221027 4.04 4.04 3.95 3.97 -0.5% 0% 0% 7834 0.031 40.88 3.97 0% 0 0% 0 0% 0 0% 0%
20221026 3.99 4.05 3.93 3.99 -0.25% 0% 0% 12441 0.0495 54.99 3.99 0% 0 0% 0 0% 0 0% 0%
20221025 4.11 4.11 3.92 4 -1.96% 0.25% 0% 15035 0.0599 62.25 3.99 0% 0 0% 0 0% 0 0% 0%
20221024 4.28 4.28 4.08 4.08 -3.77% -2.39% 0% 11837 0.0494 47.46 4.18 0% 0 0% 0 0% 0 0% 0%
20221021 4.23 4.33 4.2 4.24 -1.17% 0% 0% 10550 0.0447 37.52 4.24 0% 0 0% 0 0% 0 0% 0%
20221020 4.2 4.39 4.2 4.29 0.7% -0.46% 0% 11308 0.0487 38.43 4.31 0% 0 0% 0 0% 0 0% 0%
20221019 4.47 4.47 4.25 4.26 -4.05% -1.16% 0% 21002 0.0905 62.33 4.31 0% 0 0% 0 0% 0 0% 0%
20221018 4.57 4.57 4.42 4.44 -2.42% -0.67% 0% 22929 0.1025 60.23 4.47 0% 0 0% 0 0% 0 0% 0%
20221017 4.62 4.63 4.5 4.55 -2.15% 0.22% 0% 23201 0.1052 63.1 4.54 0% 0 0% 0 0% 0 0% 0%
20220720 3.89 3.9 3.86 3.87 0.26% 0% 0% 2002 0.0077 54.56 3.87 0% 0 0% 0 0% 0 0% 0%
20220719 3.89 3.89 3.84 3.86 -0.26% 0% 0% 1748 0.0067 43.81 3.86 0% 0 0% 0 0% 0 0% 0%
20220718 3.83 3.89 3.83 3.87 0.26% 0.26% 0% 3043 0.0117 71.02 3.86 0% 0 0% 0 0% 0 0% 0%
20220715 3.86 3.87 3.81 3.86 -0.26% 0.52% 0% 3928 0.015 91.91 3.84 0% 0 0% 0 0% 0 0% 0%
20220714 3.85 3.89 3.84 3.87 0% 0% 0% 1937 0.0074 46.99 3.87 0% 0 0% 0 0% 0 0% 0%
20220713 3.9 3.92 3.84 3.87 -1.78% 0% 0% 3734 0.0144 86.86 3.87 0% 0 0% 0 0% 0 0% 0%
20220712 3.91 3.95 3.88 3.94 0.25% 0.51% 0% 4110 0.016 82.75 3.92 0% 0 0% 0 0% 0 0% 0%
20220711 3.92 3.99 3.9 3.93 -0.76% 0.26% 0% 2496 0.0097 37.44 3.92 0% 0 0% 0 0% 0 0% 0%
20220708 3.95 4 3.95 3.96 0.51% 0% 0% 2402 0.0095 36.67 3.96 0% 0 0% 0 0% 0 0% 0%
20220707 3.93 3.97 3.92 3.94 -0.51% -0.25% 0% 1623 0.0064 24.4 3.95 0% 0 0% 0 0% 0 0% 0%
20220706 3.98 4.01 3.93 3.96 -1.25% 0.25% 0% 4570 0.018 66.32 3.95 0% 0 0% 0 0% 0 0% 0%
20220705 3.97 4.01 3.95 4.01 0.5% 1.01% 0% 4548 0.018 68.39 3.97 0% 0 0% 0 0% 0 0% 0%
20220704 3.99 3.99 3.95 3.99 -0.5% 0.5% 0% 2224 0.0088 34.25 3.97 0% 0 0% 0 0% 0 0% 0%
20220701 3.99 4.04 3.99 4.01 0.5% -0.25% 0% 2291 0.0092 35.18 4.02 0% 0 0% 0 0% 0 0% 0%
20220630 3.95 4.03 3.95 3.99 0.25% 0% 0% 3033 0.0121 45.19 3.99 0% 0 0% 0 0% 0 0% 0%
20220629 4.07 4.15 3.96 3.98 -2.93% -1% 0% 9685 0.0389 141.74 4.02 0% 0 0% 0 0% 0 0% 0%
20220628 3.97 4.25 3.97 4.1 3.27% -0.97% 0% 18980 0.0785 298.18 4.14 0% 0 0% 0 0% 0 0% 0%
20220627 3.95 3.99 3.94 3.97 0.51% 0% 0% 3355 0.0133 63.68 3.97 0% 0 0% 0 0% 0 0% 0%
20220624 3.96 3.98 3.94 3.95 -0.5% 0% 0% 2893 0.0114 53.54 3.95 0% 0 0% 0 0% 0 0% 0%
20220623 3.97 3.98 3.92 3.97 0.76% 0.51% 0% 3415 0.0134 58.6 3.95 0% 0 0% 0 0% 0 0% 0%
20220622 3.99 3.99 3.93 3.94 -0.51% -0.25% 0% 2108 0.0083 32.67 3.95 0% 0 0% 0 0% 0 0% 0%
20220621 3.99 3.99 3.93 3.96 0.25% 0.51% 0% 2482 0.0097 29.69 3.94 0% 0 0% 0 0% 0 0% 0%
20220620 3.99 4 3.94 3.95 -0.5% -0.25% 0% 2850 0.0112 33.16 3.96 0% 0 0% 0 0% 0 0% 0%
20220617 3.99 4.01 3.92 3.97 0% -0.25% 0% 3604 0.0143 38.12 3.98 0% 0 0% 0 0% 0 0% 0%
20220616 3.98 4.02 3.96 3.97 -0.5% -0.25% 0% 4529 0.018 46.93 3.98 0% 0 0% 0 0% 0 0% 0%
20220615 4.05 4.05 3.96 3.99 -1.24% 0% 0% 7117 0.0284 75.93 3.99 0% 0 0% 0 0% 0 0% 0%
20220614 3.99 4.08 3.94 4.04 0.25% 1.25% 0% 6839 0.0272 76.21 3.99 0% 0 0% 0 0% 0 0% 0%
20220613 4.11 4.11 4.01 4.03 -0.25% -0.49% 0% 4413 0.0178 51.98 4.05 0% 0 0% 0 0% 0 0% 0%
20220610 4.04 4.1 4.01 4.04 0.75% -0.25% 0% 6730 0.0272 80.45 4.05 0% 0 0% 0 0% 0 0% 0%
20220609 4.09 4.13 4 4.01 -1.72% -0.74% 0% 8775 0.0354 108.57 4.04 0% 0 0% 0 0% 0 0% 0%
20220608 4 4.23 4 4.08 2.77% -0.97% 0% 17867 0.0736 242.39 4.12 0% 0 0% 0 0% 0 0% 0%
20220607 4 4.02 3.96 3.97 -0.5% -0.25% 0% 3107 0.0123 48.61 3.98 0% 0 0% 0 0% 0 0% 0%
20220606 3.88 4 3.88 3.99 2.57% 0.76% 0% 9996 0.0395 159.87 3.96 0% 0 0% 0 0% 0 0% 0%
20220602 3.9 3.9 3.85 3.89 0.52% 0.26% 0% 5745 0.0222 103.42 3.88 0% 0 0% 0 0% 0 0% 0%
20220601 3.88 3.9 3.84 3.87 0% 0% 0% 3182 0.0123 58.61 3.87 0% 0 0% 0 0% 0 0% 0%
20220531 3.92 3.92 3.83 3.87 0.78% 0.52% 0% 3347 0.0128 58.33 3.85 0% 0 0% 0 0% 0 0% 0%
20220530 3.86 3.87 3.82 3.84 -0.26% 0% 0% 3103 0.0119 53.37 3.84 0% 0 0% 0 0% 0 0% 0%
20220527 3.88 3.88 3.84 3.85 -0.26% -0.26% 0% 3702 0.0142 60.64 3.86 0% 0 0% 0 0% 0 0% 0%
20220526 3.9 3.9 3.84 3.86 0.52% 0% 0% 4162 0.016 56.53 3.86 0% 0 0% 0 0% 0 0% 0%
20220525 3.82 3.88 3.8 3.84 -0.26% 0% 0% 4235 0.0162 56.39 3.84 0% 0 0% 0 0% 0 0% 0%
20220524 3.94 3.99 3.8 3.85 -2.78% -1.03% 0% 7468 0.029 94.4 3.89 0% 0 0% 0 0% 0 0% 0%
20220523 3.87 4.02 3.87 3.96 1.54% 0.25% 0% 4350 0.0171 58.36 3.95 0% 0 0% 0 0% 0 0% 0%
20220520 3.96 3.98 3.88 3.9 0.52% 0% 0% 4539 0.0177 57.08 3.9 0% 0 0% 0 0% 0 0% 0%
20220519 3.9 3.93 3.84 3.88 -1.52% 0% 0% 4401 0.017 53.13 3.88 0% 0 0% 0 0% 0 0% 0%
20220518 3.97 4 3.92 3.94 -0.51% -0.25% 0% 4715 0.0186 55.09 3.95 0% 0 0% 0 0% 0 0% 0%
20220517 4.1 4.1 3.93 3.96 -1% -0.5% 0% 3027 0.012 34.82 3.98 0% 0 0% 0 0% 0 0% 0%
20220516 4.02 4.1 3.97 4 -0.5% -0.5% 0% 4917 0.0197 56.61 4.02 0% 0 0% 0 0% 0 0% 0%
20220513 3.87 4.18 3.8 4.02 5.51% 0.5% 0% 12671 0.0506 129.75 4 0% 0 0% 0 0% 0 0% 0%
20220512 3.86 3.86 3.78 3.81 0.53% 0.26% 0% 3594 0.0136 38.55 3.8 0% 0 0% 0 0% 0 0% 0%
20220511 3.91 3.91 3.79 3.79 -0.79% -1.56% 0% 6147 0.0236 60.2 3.85 0% 0 0% 0 0% 0 0% 0%
20220510 3.76 3.82 3.76 3.82 0.26% 0.53% 0% 2502 0.0095 24.25 3.8 0% 0 0% 0 0% 0 0% 0%
20220509 3.78 3.85 3.77 3.81 2.42% 0.26% 0% 5811 0.0221 53.12 3.8 0% 0 0% 0 0% 0 0% 0%
20220506 3.77 3.77 3.7 3.72 -1.59% -0.27% 0% 4099 0.0153 36.11 3.73 0% 0 0% 0 0% 0 0% 0%
20220505 3.82 3.83 3.73 3.78 0.53% 0.27% 0% 7226 0.0272 64.86 3.77 0% 0 0% 0 0% 0 0% 0%
20220429 3.65 3.78 3.6 3.76 3.58% 1.35% 0% 5477 0.0203 49.76 3.71 0% 0 0% 0 0% 0 0% 0%
20220428 3.58 3.77 3.58 3.63 -1.89% -1.36% 0% 4039 0.0148 35.78 3.68 0% 0 0% 0 0% 0 0% 0%
20220427 3.72 3.74 3.41 3.7 -2.63% 2.78% 0% 16072 0.0578 138.5 3.6 0% 0 0% 0 0% 0 0% 0%
20220426 4 4 3.63 3.8 -4.76% -2.56% 0% 5537 0.0215 57.18 3.9 0% 0 0% 0 0% 0 0% 0%
20220425 4.24 4.37 3.97 3.99 -8.28% -1.72% 0% 12389 0.0503 128.4 4.06 0% 0 0% 0 0% 0 0% 0%
20220422 4.45 4.45 4.3 4.35 -0.46% 0.46% 0% 6934 0.03 78.35 4.33 0% 0 0% 0 0% 0 0% 0%
20220421 4.5 4.5 4.3 4.37 -2.67% -0.23% 0% 7097 0.031 82.32 4.38 0% 0 0% 0 0% 0 0% 0%
20220420 4.55 4.61 4.48 4.49 -2.39% -0.44% 0% 7078 0.0319 82.59 4.51 0% 0 0% 0 0% 0 0% 0%
20220419 4.59 4.73 4.55 4.6 0% 0% 0% 3872 0.0178 43.7 4.6 0% 0 0% 0 0% 0 0% 0%
20220418 4.57 4.65 4.54 4.6 0% 0.66% 0% 2809 0.0128 28.87 4.57 0% 0 0% 0 0% 0 0% 0%
20220415 4.7 4.7 4.58 4.6 -2.13% -0.65% 0% 4044 0.0187 40.25 4.63 0% 0 0% 0 0% 0 0% 0%
20220414 4.74 4.74 4.66 4.7 0.86% 0.21% 0% 1634 0.0076 16.22 4.69 0% 0 0% 0 0% 0 0% 0%
20220413 4.71 4.73 4.66 4.66 -0.85% -0.64% 0% 3285 0.0154 30.12 4.69 0% 0 0% 0 0% 0 0% 0%
20220412 4.69 4.7 4.63 4.7 0.43% 0.43% 0% 6104 0.0285 50.54 4.68 0% 0 0% 0 0% 0 0% 0%
20220411 4.84 4.84 4.66 4.68 -3.11% -0.85% 0% 8445 0.0398 63.76 4.72 0% 0 0% 0 0% 0 0% 0%
20220408 4.86 4.88 4.81 4.83 0.21% -0.21% 0% 4105 0.0198 28.57 4.84 0% 0 0% 0 0% 0 0% 0%
20220407 4.91 4.91 4.78 4.82 -1.23% -0.41% 0% 7761 0.0375 50.42 4.84 0% 0 0% 0 0% 0 0% 0%
20220401 4.88 4.94 4.84 4.89 0.41% -0.2% 0% 7372 0.0361 46.54 4.9 0% 0 0% 0 0% 0 0% 0%
20220331 4.93 4.93 4.83 4.87 -0.61% 0% 0% 6775 0.033 41.39 4.87 0% 0 0% 0 0% 0 0% 0%
20220330 4.93 4.93 4.84 4.9 0.62% 0.41% 0% 5166 0.0251 27.7 4.88 0% 0 0% 0 0% 0 0% 0%
20220329 4.91 4.92 4.83 4.87 0.21% 0% 0% 3803 0.0185 19.36 4.87 0% 0 0% 0 0% 0 0% 0%
20220328 4.91 4.95 4.72 4.86 -1.82% 0.62% 0% 6871 0.0332 32.65 4.83 0% 0 0% 0 0% 0 0% 0%
20220325 4.92 4.98 4.91 4.95 -0.4% 0.2% 0% 5017 0.0247 23.6 4.94 0% 0 0% 0 0% 0 0% 0%
20220324 5 5.1 4.89 4.97 -1.58% -0.4% 0% 10656 0.0532 50.05 4.99 0% 0 0% 0 0% 0 0% 0%
20220323 5.17 5.25 5.02 5.05 1% -1.17% 0% 12009 0.0614 56.02 5.11 0% 0 0% 0 0% 0 0% 0%
20220322 4.95 5.06 4.95 5 0% 0.2% 0% 3875 0.0193 16.75 4.99 0% 0 0% 0 0% 0 0% 0%
20220321 5 5.09 4.97 5 -0.6% -0.2% 0% 6362 0.0318 26.18 5.01 0% 0 0% 0 0% 0 0% 0%
20220318 4.92 5.06 4.92 5.03 1.41% 0.2% 0% 6232 0.0312 23.66 5.02 0% 0 0% 0 0% 0 0% 0%
20220317 4.85 5.18 4.8 4.96 3.33% -0.2% 0% 18699 0.0929 60.35 4.97 0% 0 0% 0 0% 0 0% 0%
20220316 4.9 4.96 4.62 4.8 1.48% 1.27% 0% 10513 0.0498 31.39 4.74 0% 0 0% 0 0% 0 0% 0%
20220315 5.12 5.2 4.73 4.73 -7.44% -3.86% 0% 15802 0.0777 47.12 4.92 0% 0 0% 0 0% 0 0% 0%
20220311 5.25 5.3 5.16 5.28 -0.94% 1.15% 0% 11552 0.0603 33.94 5.22 0% 0 0% 0 0% 0 0% 0%
20220310 5.38 5.38 5.3 5.33 0.38% 0% 0% 13293 0.0708 35.32 5.33 0% 0 0% 0 0% 0 0% 0%
20220309 5.59 5.64 5.19 5.31 -5.01% -1.3% 0% 21301 0.1146 42.85 5.38 0% 0 0% 0 0% 0 0% 0%
20220308 5.82 5.84 5.57 5.59 -4.28% -1.06% 0% 26787 0.1512 56.45 5.65 0% 0 0% 0 0% 0 0% 0%
20220307 5.97 6.08 5.83 5.84 0.17% -1.52% 0% 21308 0.1263 45.89 5.93 0% 0 0% 0 0% 0 0% 0%
20220304 5.98 5.98 5.82 5.83 -3% -0.51% 0% 26182 0.1535 57.21 5.86 0% 0 0% 0 0% 0 0% 0%
20220303 5.89 6.1 5.82 6.01 1.86% 0.17% 0% 44221 0.2651 103.37 6 0% 0 0% 0 0% 0 0% 0%
20220302 5.9 6.1 5.83 5.9 2.25% -1.34% 0% 32535 0.1945 83.13 5.98 0% 0 0% 0 0% 0 0% 0%
20220301 5.87 5.88 5.7 5.77 -1.87% 0.17% 0% 24343 0.1401 63.18 5.76 0% 0 0% 0 0% 0 0% 0%
20220228 5.91 6.2 5.86 5.88 -1.34% -2.16% 0% 33884 0.2037 95.12 6.01 0% 0 0% 0 0% 0 0% 0%
20220225 5.8 6.12 5.8 5.96 -2.61% 1.02% 0% 50183 0.2963 147.84 5.9 0% 0 0% 0 0% 0 0% 0%
20220224 5.67 6.5 5.64 6.12 8.7% -0.16% 0% 118367 0.7258 398.49 6.13 0% 0 0% 0 0% 0 0% 0%
20220223 5.69 5.7 5.51 5.63 -1.57% 0.54% 0% 18120 0.1013 89.31 5.6 0% 0 0% 0 0% 0 0% 0%
20220222 5.74 5.85 5.55 5.72 4.38% -0.35% 0% 37511 0.2153 188.96 5.74 0% 0 0% 0 0% 0 0% 0%
20220221 5.5 5.52 5.45 5.48 0% 0% 0% 5026 0.0275 24.44 5.48 0% 0 0% 0 0% 0 0% 0%
20220218 5.42 5.5 5.42 5.48 0.37% 0.37% 0% 4610 0.0251 18.24 5.46 0% 0 0% 0 0% 0 0% 0%
20220217 5.47 5.51 5.45 5.46 -0.55% -0.55% 0% 8961 0.0491 26.51 5.49 0% 0 0% 0 0% 0 0% 0%
20220216 5.54 5.57 5.45 5.49 -0.9% -0.18% 0% 9699 0.0533 26.18 5.5 0% 0 0% 0 0% 0 0% 0%
20220215 5.51 5.57 5.5 5.54 0.73% 0.36% 0% 6415 0.0354 15.08 5.52 0% 0 0% 0 0% 0 0% 0%
20220214 5.51 5.58 5.46 5.5 -1.43% -0.36% 0% 7371 0.0406 15.5 5.52 0% 0 0% 0 0% 0 0% 0%
20220211 5.8 5.84 5.51 5.58 -4.29% -1.41% 0% 17901 0.1012 35.31 5.66 0% 0 0% 0 0% 0 0% 0%
20220210 5.85 5.89 5.8 5.83 -1.19% 0% 0% 8386 0.0488 14.82 5.83 0% 0 0% 0 0% 0 0% 0%
20220209 5.9 5.9 5.8 5.9 -1.34% 1.03% 0% 18280 0.1067 28.69 5.84 0% 0 0% 0 0% 0 0% 0%
20211203 6.78 6.85 6.46 6.52 -2.1% -1.21% 0% 35302 0.2329 60.45 6.6 0% 0 0% 0 0% 0 0% 0%
20211202 6.81 6.94 6.57 6.66 -3.76% -0.6% 0% 43353 0.2905 72.55 6.7 0% 0 0% 0 0% 0 0% 0%
20211201 6.3 6.92 6.26 6.92 7.96% 3.13% 0% 76135 0.5108 122.3 6.71 0% 0 0% 0 0% 0 0% 0%
20211130 6.39 6.51 6.28 6.41 0.31% 0.31% 0% 35836 0.2288 56.64 6.39 0% 0 0% 0 0% 0 0% 0%
20211129 6.5 6.68 6.24 6.39 -5.05% -0.62% 0% 57848 0.3719 83.93 6.43 0% 0 0% 0 0% 0 0% 0%
20211126 6.94 7.04 6.71 6.73 -3.58% -1.03% 0% 47713 0.3244 68.62 6.8 0% 0 0% 0 0% 0 0% 0%
20211125 7.12 7.22 6.87 6.98 -1.41% -0.14% 0% 47916 0.3348 64.28 6.99 0% 0 0% 0 0% 0 0% 0%
20211124 7.31 7.48 7.02 7.08 -4.19% -1.53% 0% 77339 0.5558 70.08 7.19 0% 0 0% 0 0% 0 0% 0%
20211123 7.49 7.58 7.2 7.39 -0.67% -0.54% 0% 65057 0.4831 41.38 7.43 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