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. 831305
    4. 返回上一页 刷新
股票代码（例：bj831305）       348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 9.5 9.84 9.48 9.78 3.38% 0.93% 0% 3661 0.0354 381.53 9.69 0% 0 0% 0 0% 0 0% 0%
20230927 9.45 9.5 9.37 9.46 0.42% 0.53% 0% 379 0.0035 51.42 9.41 0% 0 0% 0 0% 0 0% 0%
20230926 9.34 9.42 9.25 9.42 0.32% 0.75% 0% 758 0.007 87.78 9.35 0% 0 0% 0 0% 0 0% 0%
20230925 9.63 9.63 9.38 9.39 -1.47% -0.63% 0% 788 0.0074 88.11 9.45 0% 0 0% 0 0% 0 0% 0%
20230922 9.57 9.64 9.4 9.53 0.42% 0.21% 0% 722 0.0068 80.65 9.51 0% 0 0% 0 0% 0 0% 0%
20230921 9.58 9.59 9.49 9.49 -1.35% -0.32% 0% 410 0.0039 42.01 9.52 0% 0 0% 0 0% 0 0% 0%
20230920 9.58 9.7 9.58 9.62 0% -0.52% 0% 350 0.0033 31.95 9.67 0% 0 0% 0 0% 0 0% 0%
20230919 9.66 9.73 9.54 9.62 -1.33% 0% 0% 273 0.0026 22.61 9.62 0% 0 0% 0 0% 0 0% 0%
20230918 9.82 9.82 9.73 9.75 0.1% -0.41% 0% 570 0.0055 39.37 9.79 0% 0 0% 0 0% 0 0% 0%
20230915 9.7 9.74 9.62 9.74 0.93% 0.83% 0% 570 0.0055 28.95 9.66 0% 0 0% 0 0% 0 0% 0%
20230914 9.72 9.79 9.56 9.65 -1.53% -0.1% 0% 964 0.0093 45.64 9.66 0% 0 0% 0 0% 0 0% 0%
20230913 9.63 9.8 9.56 9.8 2.51% 1.34% 0% 1513 0.0146 71.63 9.67 0% 0 0% 0 0% 0 0% 0%
20230912 9.55 9.6 9.47 9.56 -0.42% 0.42% 0% 1025 0.0097 47.71 9.52 0% 0 0% 0 0% 0 0% 0%
20230911 9.62 9.7 9.5 9.6 -1.03% -0.1% 0% 706 0.0067 31.9 9.61 0% 0 0% 0 0% 0 0% 0%
20230908 9.71 9.8 9.53 9.7 0.94% 0.73% 0% 1494 0.0143 66.43 9.63 0% 0 0% 0 0% 0 0% 0%
20230907 9.8 9.85 9.59 9.61 -0.93% -0.62% 0% 1071 0.0103 48.65 9.67 0% 0 0% 0 0% 0 0% 0%
20230906 9.76 9.85 9.66 9.7 -1.02% -0.41% 0% 1336 0.013 61.98 9.74 0% 0 0% 0 0% 0 0% 0%
20230905 9.66 9.95 9.66 9.8 0.62% -0.51% 0% 2191 0.0215 106.53 9.85 0% 0 0% 0 0% 0 0% 0%
20230904 9.57 10 9.56 9.74 4.17% -0.71% 0% 4314 0.0423 225.6 9.81 0% 0 0% 0 0% 0 0% 0%
20230901 9.19 9.35 9.12 9.35 2.07% 0.97% 0% 1349 0.0124 81.36 9.26 0% 0 0% 0 0% 0 0% 0%
20230831 9.21 9.21 8.94 9.16 0.11% 0.77% 0% 1066 0.0096 65.95 9.09 0% 0 0% 0 0% 0 0% 0%
20230830 9.2 9.23 8.9 9.15 0.11% 0.88% 0% 1441 0.013 91.22 9.07 0% 0 0% 0 0% 0 0% 0%
20230829 9.08 9.35 9 9.14 -0.33% -0.33% 0% 1794 0.0164 144.58 9.17 0% 0 0% 0 0% 0 0% 0%
20230828 9.21 9.57 9.08 9.17 1.33% -0.97% 0% 992 0.0091 90.25 9.26 0% 0 0% 0 0% 0 0% 0%
20230825 9.13 9.17 8.99 9.05 -0.44% -0.22% 0% 1288 0.0116 101.72 9.07 0% 0 0% 0 0% 0 0% 0%
20230824 8.97 9.19 8.95 9.09 0.22% 0.33% 0% 1322 0.0119 107.53 9.06 0% 0 0% 0 0% 0 0% 0%
20230823 9.25 9.25 8.95 9.07 -0.87% 0.67% 0% 702 0.0063 61.13 9.01 0% 0 0% 0 0% 0 0% 0%
20230822 9.15 9.18 8.97 9.15 0.99% 1.1% 0% 1142 0.0103 96.77 9.05 0% 0 0% 0 0% 0 0% 0%
20230821 9.4 9.45 9.06 9.06 -3.72% -1.84% 0% 1923 0.0177 172.16 9.23 0% 0 0% 0 0% 0 0% 0%
20230818 9.56 9.56 9.39 9.41 -2.69% -0.42% 0% 1278 0.012 127.6 9.45 0% 0 0% 0 0% 0 0% 0%
20230817 9.64 9.7 9.59 9.67 -0.41% 0.31% 0% 800 0.0077 79.48 9.64 0% 0 0% 0 0% 0 0% 0%
20230816 9.8 9.8 9.64 9.71 -0.41% 0.31% 0% 445 0.0043 41.69 9.68 0% 0 0% 0 0% 0 0% 0%
20230815 9.76 9.8 9.67 9.75 0.52% 0.52% 0% 399 0.0038 22.94 9.7 0% 0 0% 0 0% 0 0% 0%
20230814 9.56 9.76 9.53 9.7 0% 1.25% 0% 747 0.0071 31.23 9.58 0% 0 0% 0 0% 0 0% 0%
20230811 9.73 9.77 9.67 9.7 -1.02% -0.1% 0% 804 0.0078 24.46 9.71 0% 0 0% 0 0% 0 0% 0%
20230810 9.71 9.85 9.71 9.8 0.82% 0.2% 0% 349 0.0034 6.72 9.78 0% 0 0% 0 0% 0 0% 0%
20230809 9.83 9.95 9.63 9.72 -1.12% 0% 0% 1067 0.0103 19.16 9.72 0% 0 0% 0 0% 0 0% 0%
20230808 9.9 9.96 9.73 9.83 0% 0.51% 0% 830 0.0081 13.18 9.78 0% 0 0% 0 0% 0 0% 0%
20230807 9.88 10.01 9.75 9.83 -1.5% 0.31% 0% 979 0.0095 14.33 9.8 0% 0 0% 0 0% 0 0% 0%
20230804 10 10 9.84 9.98 1.01% 0.2% 0% 1399 0.0139 20.17 9.96 0% 0 0% 0 0% 0 0% 0%
20230803 9.87 9.89 9.76 9.88 0.82% 0.51% 0% 1318 0.0129 18.77 9.83 0% 0 0% 0 0% 0 0% 0%
20230802 10.33 10.33 9.73 9.8 -4.2% -0.91% 0% 6617 0.0654 95.23 9.89 0% 0 0% 0 0% 0 0% 0%
20230801 10.38 10.5 10.23 10.23 -2.2% -1.54% 0% 6168 0.064 98.28 10.39 0% 0 0% 0 0% 0 0% 0%
20230731 10.44 10.64 10.24 10.46 -1.32% -0.1% 0% 9346 0.0978 161.59 10.47 0% 0 0% 0 0% 0 0% 0%
20230728 9.68 10.6 9.68 10.6 9.73% 3.62% 0% 20885 0.2135 403.46 10.23 0% 0 0% 0 0% 0 0% 0%
20230727 9.42 9.66 9.38 9.66 2.11% 0.94% 0% 3595 0.0344 102.38 9.57 0% 0 0% 0 0% 0 0% 0%
20230726 9.5 9.6 9.32 9.46 0% -0.11% 0% 7049 0.0667 212.07 9.47 0% 0 0% 0 0% 0 0% 0%
20230725 8.97 9.46 8.96 9.46 5.11% 1.28% 0% 6074 0.0567 209.44 9.34 0% 0 0% 0 0% 0 0% 0%
20230724 8.81 9.16 8.81 9 1.35% -0.11% 0% 4219 0.038 160.68 9.01 0% 0 0% 0 0% 0 0% 0%
20230721 8.81 8.92 8.75 8.88 0.79% 0.34% 0% 1319 0.0116 49.59 8.85 0% 0 0% 0 0% 0 0% 0%
20230720 8.87 8.87 8.77 8.81 -0.23% -0.11% 0% 1250 0.011 40.48 8.82 0% 0 0% 0 0% 0 0% 0%
20230719 8.86 8.87 8.7 8.83 0.11% 0.68% 0% 2897 0.0254 75.83 8.77 0% 0 0% 0 0% 0 0% 0%
20230718 8.76 8.92 8.72 8.82 -0.11% -0.11% 0% 1624 0.0143 41.63 8.83 0% 0 0% 0 0% 0 0% 0%
20230717 8.68 8.88 8.68 8.83 0.57% 0.11% 0% 1730 0.0152 41.88 8.82 0% 0 0% 0 0% 0 0% 0%
20230714 8.69 8.82 8.58 8.78 1.04% 0.92% 0% 2042 0.0177 47.57 8.7 0% 0 0% 0 0% 0 0% 0%
20230713 8.6 8.71 8.59 8.69 0.35% 0.58% 0% 1456 0.0125 32.93 8.64 0% 0 0% 0 0% 0 0% 0%
20230712 8.66 8.74 8.56 8.66 0.93% -0.12% 0% 2151 0.0186 64.62 8.67 0% 0 0% 0 0% 0 0% 0%
20230711 8.74 8.75 8.55 8.58 -1.27% -0.46% 0% 2053 0.0177 43.81 8.62 0% 0 0% 0 0% 0 0% 0%
20230710 8.8 8.82 8.55 8.69 -0.57% 0.23% 0% 3028 0.0262 81.05 8.67 0% 0 0% 0 0% 0 0% 0%
20230707 8.75 8.87 8.6 8.74 -1.47% 0.23% 0% 4869 0.0424 128.14 8.72 0% 0 0% 0 0% 0 0% 0%
20230706 8.67 8.97 8.6 8.87 3.5% 0.34% 0% 7710 0.0681 139.48 8.84 0% 0 0% 0 0% 0 0% 0%
20230705 8.65 8.65 8.53 8.57 -0.23% -0.23% 0% 2359 0.0202 45.14 8.59 0% 0 0% 0 0% 0 0% 0%
20230704 8.49 8.65 8.42 8.59 1.18% 0.59% 0% 3121 0.0266 37.25 8.54 0% 0 0% 0 0% 0 0% 0%
20230703 8.58 8.58 8.38 8.49 -0.12% 0.59% 0% 2346 0.0197 28.87 8.44 0% 0 0% 0 0% 0 0% 0%
20230630 8.48 8.58 8.41 8.5 -0.58% 0.35% 0% 2273 0.0192 29.2 8.47 0% 0 0% 0 0% 0 0% 0%
20230629 8.6 8.63 8.45 8.55 0% 0.12% 0% 2299 0.0196 30.87 8.54 0% 0 0% 0 0% 0 0% 0%
20230628 8.36 8.56 8.29 8.55 2.03% 1.42% 0% 3597 0.0303 49.4 8.43 0% 0 0% 0 0% 0 0% 0%
20230627 8.58 8.58 8.32 8.38 -2.1% -0.36% 0% 4820 0.0405 68.06 8.41 0% 0 0% 0 0% 0 0% 0%
20230626 8.39 8.75 8.36 8.56 -1.38% 0.59% 0% 3964 0.0337 59.79 8.51 0% 0 0% 0 0% 0 0% 0%
20230621 8.92 8.93 8.42 8.68 -3.66% 0.93% 0% 12559 0.108 200.23 8.6 0% 0 0% 0 0% 0 0% 0%
20230620 9.01 9.25 8.81 9.01 -1.42% -0.11% 0% 13008 0.1172 269.15 9.02 0% 0 0% 0 0% 0 0% 0%
20230619 9.02 9.98 8.87 9.14 11.74% -1.51% 0% 23944 0.2223 680.13 9.28 0% 0 0% 0 0% 0 0% 0%
20230616 8.18 8.2 8.14 8.18 0.49% 0.12% 0% 392 0.0032 29.53 8.17 0% 0 0% 0 0% 0 0% 0%
20230615 8.2 8.2 8.04 8.14 0.49% 0.49% 0% 704 0.0056 49.36 8.1 0% 0 0% 0 0% 0 0% 0%
20230614 8.17 8.19 8.07 8.1 -0.74% -0.25% 0% 728 0.0059 50.87 8.12 0% 0 0% 0 0% 0 0% 0%
20230613 8.17 8.2 8.04 8.16 0.37% 0.49% 0% 1004 0.0081 63.74 8.12 0% 0 0% 0 0% 0 0% 0%
20230612 7.86 8.34 7.86 8.13 2.78% 0.74% 0% 1333 0.0107 79.55 8.07 0% 0 0% 0 0% 0 0% 0%
20230609 8.06 8.12 7.86 7.91 -2.71% -0.5% 0% 1380 0.0109 78.66 7.95 0% 0 0% 0 0% 0 0% 0%
20230608 8.13 8.13 8.03 8.13 -0.25% 0.62% 0% 1065 0.0086 61.03 8.08 0% 0 0% 0 0% 0 0% 0%
20230607 8.05 8.16 8.05 8.15 0.37% 0.74% 0% 782 0.0063 40.52 8.09 0% 0 0% 0 0% 0 0% 0%
20230606 8.15 8.17 8.02 8.12 -0.49% 0.37% 0% 964 0.0077 45.74 8.09 0% 0 0% 0 0% 0 0% 0%
20230605 8.24 8.24 8.08 8.16 -0.49% 0.49% 0% 138 0.0011 6.11 8.12 0% 0 0% 0 0% 0 0% 0%
20230602 8.25 8.28 8.05 8.2 -0.12% 0.74% 0% 666 0.0054 26.64 8.14 0% 0 0% 0 0% 0 0% 0%
20230601 8.17 8.21 8.1 8.21 0.37% 0.74% 0% 908 0.0073 71.18 8.15 0% 0 0% 0 0% 0 0% 0%
20230531 8.15 8.2 8 8.18 0.74% 0.74% 0% 1549 0.0125 122.13 8.12 0% 0 0% 0 0% 0 0% 0%
20230530 8.19 8.2 7.97 8.12 -0.73% 0.74% 0% 1371 0.011 47.36 8.06 0% 0 0% 0 0% 0 0% 0%
20230529 8 8.23 7.96 8.18 2% 1.24% 0% 1033 0.0083 31.62 8.08 0% 0 0% 0 0% 0 0% 0%
20230526 8.11 8.12 8 8.02 -0.5% -0.25% 0% 590 0.0047 16.38 8.04 0% 0 0% 0 0% 0 0% 0%
20230525 8.3 8.3 7.92 8.06 -2.3% -0.62% 0% 1529 0.0124 39.78 8.11 0% 0 0% 0 0% 0 0% 0%
20230524 8.36 8.36 8.18 8.25 -0.84% 0.24% 0% 930 0.0076 21.97 8.23 0% 0 0% 0 0% 0 0% 0%
20230523 8.5 8.5 8.29 8.32 -2.23% -0.12% 0% 877 0.0073 17.92 8.33 0% 0 0% 0 0% 0 0% 0%
20230522 8.47 8.55 8.29 8.51 1.07% 1.67% 0% 2052 0.0171 37.99 8.37 0% 0 0% 0 0% 0 0% 0%
20230519 8.4 8.53 8.26 8.42 -0.36% 0.12% 0% 673 0.0056 11.75 8.41 0% 0 0% 0 0% 0 0% 0%
20230518 8.5 8.55 8.43 8.45 -0.12% -0.47% 0% 861 0.0073 14.71 8.49 0% 0 0% 0 0% 0 0% 0%
20230517 8.46 8.6 8.25 8.46 -0.7% 0.48% 0% 1622 0.0136 25.65 8.42 0% 0 0% 0 0% 0 0% 0%
20230516 8.45 8.64 8.45 8.52 -0.12% -0.7% 0% 2494 0.0213 39.43 8.58 0% 0 0% 0 0% 0 0% 0%
20230515 8.41 8.69 8.36 8.53 2.65% 0.12% 0% 2923 0.0249 46.16 8.52 0% 0 0% 0 0% 0 0% 0%
20230510 8.26 8.36 8.25 8.27 -0.12% -0.36% 0% 1178 0.0097 64.2 8.3 0% 0 0% 0 0% 0 0% 0%
20230509 8.33 8.35 8.2 8.28 0.24% 0.12% 0% 2141 0.0176 32.81 8.27 0% 0 0% 0 0% 0 0% 0%
20230508 8.08 8.32 8 8.26 3.12% 1.6% 0% 3402 0.0276 52.84 8.13 0% 0 0% 0 0% 0 0% 0%
20230505 7.97 8.04 7.92 8.01 -0.37% 0.5% 0% 2067 0.0164 34.36 7.97 0% 0 0% 0 0% 0 0% 0%
20230504 7.74 8.08 7.72 8.04 3.21% 1.9% 0% 1902 0.015 32.9 7.89 0% 0 0% 0 0% 0 0% 0%
20230428 7.77 7.88 7.7 7.79 -0.26% 0.26% 0% 1126 0.0087 19.92 7.77 0% 0 0% 0 0% 0 0% 0%
20230427 7.92 7.92 7.68 7.81 -0.76% 0.77% 0% 1745 0.0135 31.16 7.75 0% 0 0% 0 0% 0 0% 0%
20230426 8.03 8.08 7.81 7.87 -1.25% -1.13% 0% 1305 0.0103 26.13 7.96 0% 0 0% 0 0% 0 0% 0%
20230425 8.11 8.11 7.92 7.97 -1.85% -0.38% 0% 724 0.0057 13.99 8 0% 0 0% 0 0% 0 0% 0%
20230424 8.09 8.27 8 8.12 -0.37% 0% 0% 1877 0.0152 50.53 8.12 0% 0 0% 0 0% 0 0% 0%
20230421 8.1 8.2 8 8.15 0.12% 0.49% 0% 1113 0.009 71.84 8.11 0% 0 0% 0 0% 0 0% 0%
20230420 8.23 8.24 8.03 8.14 -0.85% 0.62% 0% 1408 0.0113 83.62 8.09 0% 0 0% 0 0% 0 0% 0%
20230419 8.22 8.32 8.2 8.21 -0.97% -0.24% 0% 1100 0.009 68.5 8.23 0% 0 0% 0 0% 0 0% 0%
20230418 8.24 8.3 8.22 8.29 0.85% 0.36% 0% 2165 0.0178 128.86 8.26 0% 0 0% 0 0% 0 0% 0%
20230417 8.08 8.26 8.07 8.22 0.49% 0% 0% 946 0.0077 61.49 8.22 0% 0 0% 0 0% 0 0% 0%
20230414 8.15 8.18 8.09 8.18 0.37% 0.25% 0% 727 0.0059 48.73 8.16 0% 0 0% 0 0% 0 0% 0%
20230413 8.05 8.15 7.95 8.15 2.13% 1.49% 0% 2676 0.0214 167 8.03 0% 0 0% 0 0% 0 0% 0%
20230412 8.15 8.15 7.95 7.98 -1.97% -0.62% 0% 703 0.0056 51.56 8.03 0% 0 0% 0 0% 0 0% 0%
20230411 8.25 8.25 8 8.14 -2.75% 0.62% 0% 2278 0.0184 168.71 8.09 0% 0 0% 0 0% 0 0% 0%
20230410 8.38 8.39 8.24 8.37 1.09% 0.6% 0% 1794 0.0149 149.98 8.32 0% 0 0% 0 0% 0 0% 0%
20230407 8.05 8.28 8.02 8.28 2.99% 1.35% 0% 2295 0.0187 203.96 8.17 0% 0 0% 0 0% 0 0% 0%
20230406 7.95 8.05 7.93 8.04 0.88% 0.88% 0% 870 0.0069 89.53 7.97 0% 0 0% 0 0% 0 0% 0%
20230404 8.09 8.17 7.9 7.97 -1.85% -0.62% 0% 1868 0.0149 201.08 8.02 0% 0 0% 0 0% 0 0% 0%
20230403 8.25 8.25 8.04 8.12 -0.73% 0.12% 0% 524 0.0042 68.66 8.11 0% 0 0% 0 0% 0 0% 0%
20230331 8.15 8.2 8.14 8.18 -0.37% 0.12% 0% 394 0.0032 51.82 8.17 0% 0 0% 0 0% 0 0% 0%
20230330 8.45 8.45 8.09 8.21 -2.03% -0.12% 0% 1539 0.0126 177.78 8.22 0% 0 0% 0 0% 0 0% 0%
20230329 8.46 8.46 8.37 8.38 -0.36% -0.36% 0% 235 0.0019 27.01 8.41 0% 0 0% 0 0% 0 0% 0%
20230328 8.4 8.45 8.37 8.41 -0.12% 0.24% 0% 644 0.0054 63.38 8.39 0% 0 0% 0 0% 0 0% 0%
20230327 8.48 8.5 8.38 8.42 -0.59% -0.12% 0% 1043 0.0087 93.52 8.43 0% 0 0% 0 0% 0 0% 0%
20230324 8.39 8.47 8.34 8.47 1.19% 0.83% 0% 781 0.0065 67.99 8.4 0% 0 0% 0 0% 0 0% 0%
20230323 8.45 8.45 8.33 8.37 -0.12% 0.24% 0% 484 0.004 36.95 8.35 0% 0 0% 0 0% 0 0% 0%
20230322 8.48 8.49 8.33 8.38 -0.48% 0.12% 0% 528 0.0044 38.58 8.37 0% 0 0% 0 0% 0 0% 0%
20230321 8.55 8.57 8.37 8.42 -1.29% -0.12% 0% 249 0.0021 16.55 8.43 0% 0 0% 0 0% 0 0% 0%
20230320 8.46 8.59 8.44 8.53 0.12% 0.47% 0% 617 0.0052 35.49 8.49 0% 0 0% 0 0% 0 0% 0%
20230317 8.52 8.6 8.41 8.52 0.59% -0.12% 0% 1431 0.0122 78.11 8.53 0% 0 0% 0 0% 0 0% 0%
20230316 8.51 8.58 8.39 8.47 -0.59% 0% 0% 1363 0.0115 67.6 8.47 0% 0 0% 0 0% 0 0% 0%
20230315 8.47 8.61 8.46 8.52 -0.23% -0.12% 0% 1959 0.0167 101.39 8.53 0% 0 0% 0 0% 0 0% 0%
20230314 8.45 8.57 8.45 8.54 0.23% 0.59% 0% 1640 0.0139 87.96 8.49 0% 0 0% 0 0% 0 0% 0%
20230313 8.49 8.52 8.39 8.52 0.47% 0.47% 0% 1296 0.0109 72.16 8.48 0% 0 0% 0 0% 0 0% 0%
20230310 8.5 8.52 8.4 8.48 -0.24% 0.47% 0% 2291 0.0193 123.15 8.44 0% 0 0% 0 0% 0 0% 0%
20230309 8.5 8.51 8.41 8.5 0.12% 0.35% 0% 1285 0.0108 73.35 8.47 0% 0 0% 0 0% 0 0% 0%
20230308 8.49 8.5 8.4 8.49 0.59% 0.47% 0% 2059 0.0174 121.94 8.45 0% 0 0% 0 0% 0 0% 0%
20230307 8.36 8.52 8.33 8.44 -0.35% -0.35% 0% 2564 0.0217 165.63 8.47 0% 0 0% 0 0% 0 0% 0%
20230306 8.4 8.49 8.36 8.47 1.07% 0.47% 0% 1765 0.0148 118.6 8.43 0% 0 0% 0 0% 0 0% 0%
20230303 8.17 8.48 8.11 8.38 2.57% 1.21% 0% 3121 0.0258 206.02 8.28 0% 0 0% 0 0% 0 0% 0%
20230302 8.16 8.18 8.13 8.17 0.37% 0.12% 0% 837 0.0068 63.19 8.16 0% 0 0% 0 0% 0 0% 0%
20230301 7.95 8.15 7.95 8.14 1.12% 0.49% 0% 1177 0.0095 78.31 8.1 0% 0 0% 0 0% 0 0% 0%
20230228 7.89 8.06 7.88 8.05 2.16% 0.5% 0% 882 0.007 55.18 8.01 0% 0 0% 0 0% 0 0% 0%
20230227 8.03 8.03 7.88 7.88 -3.08% -1.13% 0% 2073 0.0165 130.41 7.97 0% 0 0% 0 0% 0 0% 0%
20230224 8.2 8.25 8.01 8.13 -1.57% 0.37% 0% 1213 0.0098 74.33 8.1 0% 0 0% 0 0% 0 0% 0%
20230223 8.31 8.32 8.2 8.26 -0.48% 0.24% 0% 748 0.0061 43.99 8.24 0% 0 0% 0 0% 0 0% 0%
20230222 8.4 8.4 8.26 8.3 -0.72% 0.12% 0% 684 0.0056 36.49 8.29 0% 0 0% 0 0% 0 0% 0%
20230221 8.4 8.55 8.3 8.36 -1.65% -0.12% 0% 1918 0.016 95.86 8.37 0% 0 0% 0 0% 0 0% 0%
20230220 8.3 8.55 8.3 8.5 2.78% 0.59% 0% 1811 0.0153 90.03 8.45 0% 0 0% 0 0% 0 0% 0%
20230217 8.37 8.37 8.2 8.27 -0.36% 0% 0% 1063 0.0087 49.34 8.27 0% 0 0% 0 0% 0 0% 0%
20230216 8.54 8.55 8.24 8.3 -2.47% -1.19% 0% 2304 0.0193 104.35 8.4 0% 0 0% 0 0% 0 0% 0%
20230215 8.42 8.6 8.4 8.51 0.12% 0.47% 0% 1751 0.0148 82.65 8.47 0% 0 0% 0 0% 0 0% 0%
20230214 8.45 8.53 8.4 8.5 0.24% 0.47% 0% 766 0.0064 32.05 8.46 0% 0 0% 0 0% 0 0% 0%
20230213 8.49 8.5 8.38 8.48 1.31% 0.24% 0% 2397 0.0202 74.52 8.46 0% 0 0% 0 0% 0 0% 0%
20230210 8.23 8.39 8.22 8.37 0.97% 0.36% 0% 1947 0.0162 61.13 8.34 0% 0 0% 0 0% 0 0% 0%
20230209 8.23 8.43 8.1 8.29 1.47% 0.48% 0% 2474 0.0204 79.37 8.25 0% 0 0% 0 0% 0 0% 0%
20230208 8.04 8.27 8.04 8.17 -0.12% 0.12% 0% 2300 0.0187 78.63 8.16 0% 0 0% 0 0% 0 0% 0%
20230207 8 8.21 8 8.18 2.12% 0.74% 0% 2261 0.0183 83 8.12 0% 0 0% 0 0% 0 0% 0%
20230206 8.31 8.34 7.94 8.01 -3.61% -0.37% 0% 2503 0.0201 98.77 8.04 0% 0 0% 0 0% 0 0% 0%
20230203 8.17 8.53 8.17 8.31 0.97% 0.12% 0% 2029 0.0168 86.67 8.3 0% 0 0% 0 0% 0 0% 0%
20230202 8.35 8.35 8.14 8.23 -0.12% -0.24% 0% 1413 0.0116 64.56 8.25 0% 0 0% 0 0% 0 0% 0%
20230201 8.38 8.38 8.18 8.24 -1.67% -0.24% 0% 3597 0.0296 172.3 8.26 0% 0 0% 0 0% 0 0% 0%
20230131 7.83 8.48 7.83 8.38 7.16% 2.7% 0% 8967 0.0731 487.41 8.16 0% 0 0% 0 0% 0 0% 0%
20230130 7.7 7.83 7.65 7.82 2.22% 0.77% 0% 2017 0.0156 152.3 7.76 0% 0 0% 0 0% 0 0% 0%
20230120 7.6 7.66 7.55 7.65 1.86% 0.66% 0% 1029 0.0078 76.08 7.6 0% 0 0% 0 0% 0 0% 0%
20230119 7.65 7.65 7.51 7.51 -0.79% -0.79% 0% 249 0.0018 16.86 7.57 0% 0 0% 0 0% 0 0% 0%
20230118 7.58 7.58 7.53 7.57 0% 0% 0% 201 0.0015 10.56 7.57 0% 0 0% 0 0% 0 0% 0%
20230117 7.56 7.59 7.52 7.57 0% 0.13% 0% 280 0.0021 13.66 7.56 0% 0 0% 0 0% 0 0% 0%
20230116 7.6 7.6 7.42 7.57 0.8% 1.34% 0% 1526 0.0113 72.24 7.47 0% 0 0% 0 0% 0 0% 0%
20230113 7.44 7.6 7.44 7.51 -0.13% -0.4% 0% 372 0.0028 16.84 7.54 0% 0 0% 0 0% 0 0% 0%
20230112 7.56 7.56 7.42 7.52 0.94% 0.94% 0% 919 0.0068 35.18 7.45 0% 0 0% 0 0% 0 0% 0%
20230111 7.52 7.59 7.45 7.45 -1.72% -0.53% 0% 1926 0.0144 66.44 7.49 0% 0 0% 0 0% 0 0% 0%
20230110 7.73 7.73 7.44 7.58 -3.32% 0.8% 0% 4017 0.0302 144.47 7.52 0% 0 0% 0 0% 0 0% 0%
20230109 7.68 7.88 7.67 7.84 0.26% 1.03% 0% 2040 0.0158 83.9 7.76 0% 0 0% 0 0% 0 0% 0%
20230106 7.84 7.91 7.76 7.82 0.26% 0% 0% 1768 0.0138 79.86 7.82 0% 0 0% 0 0% 0 0% 0%
20230105 7.65 7.86 7.64 7.8 2.5% 1.04% 0% 4603 0.0355 208.42 7.72 0% 0 0% 0 0% 0 0% 0%
20230104 7.57 7.69 7.54 7.61 0.93% -0.26% 0% 1718 0.0131 93.99 7.63 0% 0 0% 0 0% 0 0% 0%
20230103 7.38 7.54 7.38 7.54 -0.13% 0.53% 0% 496 0.0037 28.22 7.5 0% 0 0% 0 0% 0 0% 0%
20221230 7.44 7.56 7.37 7.55 1.48% 0.67% 0% 2985 0.0223 161.08 7.5 0% 0 0% 0 0% 0 0% 0%
20221229 7.43 7.46 7.29 7.44 0% 0.95% 0% 4050 0.0298 237.13 7.37 0% 0 0% 0 0% 0 0% 0%
20221228 7.35 7.46 7.26 7.44 1.22% 1.36% 0% 4109 0.0301 292.87 7.34 0% 0 0% 0 0% 0 0% 0%
20221227 7.29 7.37 7.29 7.35 0.41% 0.27% 0% 870 0.0063 75.37 7.33 0% 0 0% 0 0% 0 0% 0%
20221226 7.21 7.39 7.21 7.32 0.41% 0% 0% 1076 0.0078 94.94 7.32 0% 0 0% 0 0% 0 0% 0%
20221223 7.34 7.39 7.19 7.29 -1.49% 0.14% 0% 604 0.0043 50.77 7.28 0% 0 0% 0 0% 0 0% 0%
20221222 7.32 7.41 7.32 7.4 0% 0.27% 0% 1539 0.0113 123.53 7.38 0% 0 0% 0 0% 0 0% 0%
20221221 7.39 7.4 7.36 7.4 0% 0.27% 0% 593 0.0043 49.23 7.38 0% 0 0% 0 0% 0 0% 0%
20221220 7.4 7.4 7.36 7.4 0.41% 0.41% 0% 695 0.0051 59.72 7.37 0% 0 0% 0 0% 0 0% 0%
20221219 7.38 7.43 7.36 7.37 -0.81% -0.14% 0% 1749 0.0129 145.23 7.38 0% 0 0% 0 0% 0 0% 0%
20221216 7.38 7.45 7.37 7.43 0% 0.41% 0% 1060 0.0078 96.17 7.4 0% 0 0% 0 0% 0 0% 0%
20221215 7.38 7.43 7.38 7.43 0% 0.54% 0% 972 0.0071 93.66 7.39 0% 0 0% 0 0% 0 0% 0%
20221214 7.42 7.44 7.37 7.43 0.27% 0.41% 0% 1348 0.0099 123.84 7.4 0% 0 0% 0 0% 0 0% 0%
20221213 7.42 7.44 7.37 7.41 0.14% 0% 0% 604 0.0044 55.59 7.41 0% 0 0% 0 0% 0 0% 0%
20221212 7.46 7.46 7.37 7.4 -0.4% 0.14% 0% 1325 0.0097 102.69 7.39 0% 0 0% 0 0% 0 0% 0%
20221209 7.36 7.43 7.36 7.43 0.27% 0.27% 0% 1375 0.0101 108.59 7.41 0% 0 0% 0 0% 0 0% 0%
20221208 7.43 7.43 7.34 7.41 0.14% 0.41% 0% 967 0.0071 62 7.38 0% 0 0% 0 0% 0 0% 0%
20221207 7.45 7.45 7.39 7.4 -0.54% -0.27% 0% 321 0.0023 19.28 7.42 0% 0 0% 0 0% 0 0% 0%
20221206 7.44 7.49 7.35 7.44 0.27% 0.27% 0% 1131 0.0083 65.86 7.42 0% 0 0% 0 0% 0 0% 0%
20221205 7.38 7.44 7.36 7.42 -0.13% 0.27% 0% 664 0.0049 38.67 7.4 0% 0 0% 0 0% 0 0% 0%
20221202 7.42 7.46 7.4 7.43 -0.54% 0% 0% 272 0.002 14.71 7.43 0% 0 0% 0 0% 0 0% 0%
20221201 7.45 7.5 7.38 7.47 0.27% 0.27% 0% 1691 0.0125 89.55 7.45 0% 0 0% 0 0% 0 0% 0%
20221130 7.46 7.46 7.33 7.45 0% 0.95% 0% 1066 0.0078 59.36 7.38 0% 0 0% 0 0% 0 0% 0%
20221129 7.32 7.48 7.29 7.45 2.62% 0.4% 0% 2630 0.0195 150.84 7.42 0% 0 0% 0 0% 0 0% 0%
20221128 7.33 7.33 7.22 7.26 -0.95% -0.41% 0% 1209 0.0088 75.82 7.29 0% 0 0% 0 0% 0 0% 0%
20221125 7.29 7.38 7.19 7.33 0.83% 0.83% 0% 4356 0.0316 268.76 7.27 0% 0 0% 0 0% 0 0% 0%
20221124 7.31 7.35 7.2 7.27 -1.36% 0.28% 0% 1516 0.0109 105.63 7.25 0% 0 0% 0 0% 0 0% 0%
20221123 7.31 7.4 7.24 7.37 0.82% 0.41% 0% 1358 0.0099 91.63 7.34 0% 0 0% 0 0% 0 0% 0%
20221122 7.39 7.39 7.28 7.31 -0.54% 0% 0% 1119 0.0081 77.6 7.31 0% 0 0% 0 0% 0 0% 0%
20221121 7.4 7.46 7.28 7.35 0.96% -0.41% 0% 1629 0.012 111.93 7.38 0% 0 0% 0 0% 0 0% 0%
20221118 7.38 7.38 7.26 7.28 -1.36% -0.55% 0% 729 0.0053 43.55 7.32 0% 0 0% 0 0% 0 0% 0%
20221117 7.34 7.4 7.34 7.38 -0.27% 0.27% 0% 496 0.0036 28.17 7.36 0% 0 0% 0 0% 0 0% 0%
20221116 7.42 7.43 7.35 7.4 -0.27% 0.41% 0% 671 0.0049 38.14 7.37 0% 0 0% 0 0% 0 0% 0%
20221115 7.48 7.48 7.36 7.42 0.54% 0.41% 0% 674 0.0049 35.14 7.39 0% 0 0% 0 0% 0 0% 0%
20221114 7.35 7.44 7.34 7.38 1.1% 0.14% 0% 1249 0.0092 65.78 7.37 0% 0 0% 0 0% 0 0% 0%
20221111 7.34 7.36 7.26 7.3 -0.14% 0% 0% 2260 0.0165 118.65 7.3 0% 0 0% 0 0% 0 0% 0%
20221110 7.29 7.35 7.23 7.31 -0.68% 0.27% 0% 2156 0.0157 119.54 7.29 0% 0 0% 0 0% 0 0% 0%
20221109 7.28 7.36 7.28 7.36 0.55% 0.41% 0% 798 0.0058 47.67 7.33 0% 0 0% 0 0% 0 0% 0%
20221108 7.4 7.4 7.27 7.32 -0.95% 0.14% 0% 1498 0.0109 92.05 7.31 0% 0 0% 0 0% 0 0% 0%
20221107 7.31 7.43 7.26 7.39 2.21% 0.14% 0% 3713 0.0273 237.02 7.38 0% 0 0% 0 0% 0 0% 0%
20221104 7.27 7.27 7.19 7.23 0.7% 0.14% 0% 1363 0.0098 98.77 7.22 0% 0 0% 0 0% 0 0% 0%
20221103 7.16 7.2 7.11 7.18 0.28% 0.42% 0% 678 0.0048 52.49 7.15 0% 0 0% 0 0% 0 0% 0%
20221102 7.31 7.31 7.14 7.16 0% -0.14% 0% 2192 0.0157 169.25 7.17 0% 0 0% 0 0% 0 0% 0%
20221101 7.12 7.28 7.08 7.16 1.27% 0.14% 0% 884 0.0063 73.65 7.15 0% 0 0% 0 0% 0 0% 0%
20221031 7.25 7.25 7.02 7.07 0% 0% 0% 1154 0.0081 84.33 7.07 0% 0 0% 0 0% 0 0% 0%
20221028 7.14 7.33 7.05 7.07 -0.98% -0.56% 0% 1044 0.0074 71.05 7.11 0% 0 0% 0 0% 0 0% 0%
20221027 7.14 7.19 7.1 7.14 -0.42% 0% 0% 535 0.0038 34.16 7.14 0% 0 0% 0 0% 0 0% 0%
20221026 7.16 7.25 7.13 7.17 0.14% -0.14% 0% 342 0.0024 20.96 7.18 0% 0 0% 0 0% 0 0% 0%
20221025 7.3 7.3 7.1 7.16 -1.38% 0.14% 0% 985 0.007 57.36 7.15 0% 0 0% 0 0% 0 0% 0%
20221024 7.4 7.42 7.18 7.26 -1.49% -0.41% 0% 1553 0.0113 91.09 7.29 0% 0 0% 0 0% 0 0% 0%
20221021 7.44 7.44 7.33 7.37 0.14% -0.27% 0% 429 0.0031 26.17 7.39 0% 0 0% 0 0% 0 0% 0%
20221020 7.36 7.42 7.34 7.36 -0.41% 0% 0% 535 0.0039 30.62 7.36 0% 0 0% 0 0% 0 0% 0%
20221019 7.47 7.47 7.33 7.39 0.14% 0.41% 0% 1042 0.0076 54.45 7.36 0% 0 0% 0 0% 0 0% 0%
20221018 7.48 7.5 7.35 7.38 -1.6% -0.14% 0% 1948 0.0143 98.03 7.39 0% 0 0% 0 0% 0 0% 0%
20221017 7.6 7.6 7.05 7.5 -1.19% 0.81% 0% 2153 0.016 105.92 7.44 0% 0 0% 0 0% 0 0% 0%
20220720 7.94 8.13 7.84 7.98 1.27% 0.25% 0% 679 0.0054 71.68 7.96 0% 0 0% 0 0% 0 0% 0%
20220719 7.84 7.92 7.83 7.88 -0.51% 0.25% 0% 390 0.003 38.05 7.86 0% 0 0% 0 0% 0 0% 0%
20220718 7.92 7.92 7.82 7.92 1.15% 0.76% 0% 531 0.0041 47.41 7.86 0% 0 0% 0 0% 0 0% 0%
20220715 7.97 7.98 7.83 7.83 -2.13% -0.76% 0% 1484 0.0117 128.44 7.89 0% 0 0% 0 0% 0 0% 0%
20220714 7.98 8.05 7.91 8 -0.5% 0.5% 0% 923 0.0073 81.69 7.96 0% 0 0% 0 0% 0 0% 0%
20220713 7.99 8.09 7.99 8.04 -0.5% 0.37% 0% 398 0.0031 29.95 8.01 0% 0 0% 0 0% 0 0% 0%
20220712 8.12 8.19 8 8.08 -0.49% 0.37% 0% 1292 0.0103 71.63 8.05 0% 0 0% 0 0% 0 0% 0%
20220711 8.23 8.23 8.12 8.12 -1.34% -0.37% 0% 619 0.005 24.21 8.15 0% 0 0% 0 0% 0 0% 0%
20220708 8.16 8.23 8.13 8.23 -0.12% 0.61% 0% 706 0.0057 26.43 8.18 0% 0 0% 0 0% 0 0% 0%
20220707 8.19 8.28 8.16 8.24 -0.24% 0.24% 0% 664 0.0054 23.96 8.22 0% 0 0% 0 0% 0 0% 0%
20220706 8.34 8.39 8.18 8.26 -0.6% 0.36% 0% 885 0.0072 30.7 8.23 0% 0 0% 0 0% 0 0% 0%
20220705 8.41 8.43 8.3 8.31 -1.19% -0.12% 0% 704 0.0058 23.66 8.32 0% 0 0% 0 0% 0 0% 0%
20220704 8.48 8.48 8.33 8.41 -0.47% 0.48% 0% 809 0.0067 26.51 8.37 0% 0 0% 0 0% 0 0% 0%
20220701 8.45 8.55 8.32 8.45 0.6% -0.24% 0% 1019 0.0086 32.53 8.47 0% 0 0% 0 0% 0 0% 0%
20220630 8.45 8.45 8.29 8.4 0.48% 0.36% 0% 1866 0.0156 55.49 8.37 0% 0 0% 0 0% 0 0% 0%
20220629 8.49 8.56 8.25 8.36 -1.18% -1.3% 0% 3003 0.0254 88.54 8.47 0% 0 0% 0 0% 0 0% 0%
20220628 8 8.54 7.98 8.46 5.09% 1.2% 0% 6239 0.0521 198.45 8.36 0% 0 0% 0 0% 0 0% 0%
20220627 8 8.05 7.92 8.05 1.13% 0.63% 0% 1200 0.0096 48.13 8 0% 0 0% 0 0% 0 0% 0%
20220624 7.99 7.99 7.87 7.96 0.51% 0.38% 0% 1094 0.0086 38.5 7.93 0% 0 0% 0 0% 0 0% 0%
20220623 7.93 7.93 7.83 7.92 -0.13% 0.51% 0% 980 0.0077 53.3 7.88 0% 0 0% 0 0% 0 0% 0%
20220622 7.98 8.04 7.88 7.93 -0.63% 0% 0% 1320 0.0104 69.48 7.93 0% 0 0% 0 0% 0 0% 0%
20220621 7.96 8 7.93 7.98 -0.37% 0.25% 0% 991 0.0078 49.91 7.96 0% 0 0% 0 0% 0 0% 0%
20220620 8.05 8.07 7.93 8.01 0.5% 0.38% 0% 747 0.0059 36.02 7.98 0% 0 0% 0 0% 0 0% 0%
20220617 8.03 8.08 7.91 7.97 -1.36% 0% 0% 1325 0.0105 59.2 7.97 0% 0 0% 0 0% 0 0% 0%
20220616 8.09 8.1 8.03 8.08 0.12% 0.12% 0% 1005 0.0081 42.41 8.07 0% 0 0% 0 0% 0 0% 0%
20220615 8.07 8.12 8.03 8.07 0% 0% 0% 1930 0.0155 79.77 8.07 0% 0 0% 0 0% 0 0% 0%
20220614 8.31 8.37 7.89 8.07 -3.47% 0.37% 0% 4116 0.0331 171.35 8.04 0% 0 0% 0 0% 0 0% 0%
20220613 8.36 8.5 8.25 8.36 -1.3% 0.48% 0% 1014 0.0084 44.17 8.32 0% 0 0% 0 0% 0 0% 0%
20220610 8.3 8.47 8.3 8.47 0.59% 0.83% 0% 1095 0.0091 45.54 8.4 0% 0 0% 0 0% 0 0% 0%
20220609 8.42 8.45 8.35 8.42 -0.36% 0.24% 0% 1239 0.0104 46.77 8.4 0% 0 0% 0 0% 0 0% 0%
20220608 8.52 8.52 8.38 8.45 -0.35% -0.12% 0% 1790 0.0151 64.48 8.46 0% 0 0% 0 0% 0 0% 0%
20220607 8.48 8.52 8.4 8.48 -0.24% 0.36% 0% 1754 0.0148 51.32 8.45 0% 0 0% 0 0% 0 0% 0%
20220606 8.55 8.58 8.39 8.5 0.12% -0.12% 0% 1912 0.0162 46.43 8.51 0% 0 0% 0 0% 0 0% 0%
20220602 8.34 8.57 8.29 8.49 0.47% 1.07% 0% 2384 0.02 49.79 8.4 0% 0 0% 0 0% 0 0% 0%
20220601 8.4 8.5 8.38 8.45 0.36% 0.12% 0% 953 0.008 17.53 8.44 0% 0 0% 0 0% 0 0% 0%
20220531 8.31 8.44 8.3 8.42 0.36% 0.48% 0% 1375 0.0115 21.78 8.38 0% 0 0% 0 0% 0 0% 0%
20220530 8.55 8.55 8.27 8.39 0% 0.6% 0% 2038 0.017 26.01 8.34 0% 0 0% 0 0% 0 0% 0%
20220527 8.44 8.57 8.32 8.39 -0.71% -0.36% 0% 1973 0.0166 25.08 8.42 0% 0 0% 0 0% 0 0% 0%
20220526 8.61 8.61 8.34 8.45 -1.74% 0.12% 0% 3354 0.0282 41.16 8.44 0% 0 0% 0 0% 0 0% 0%
20220525 8.51 8.81 8.51 8.6 0.23% -0.23% 0% 2194 0.0189 27.54 8.62 0% 0 0% 0 0% 0 0% 0%
20220524 9.35 9.35 8.41 8.58 -8.53% -2.83% 0% 7337 0.0648 92.94 8.83 0% 0 0% 0 0% 0 0% 0%
20220523 9.98 9.98 9.3 9.38 -7.13% -1.47% 0% 7052 0.0671 102.48 9.52 0% 0 0% 0 0% 0 0% 0%
20220520 21.1 21.39 20.99 21.1 -0.09% 0% 0% 3053 0.0644 105.8 21.1 0% 0 0% 0 0% 0 0% 0%
20220519 20.12 21.19 20.12 21.12 2.87% 1.69% 0% 3193 0.0663 117.61 20.77 0% 0 0% 0 0% 0 0% 0%
20220518 20.39 20.7 19.74 20.53 0.98% 1.38% 0% 2871 0.0581 106.56 20.25 0% 0 0% 0 0% 0 0% 0%
20220517 21.15 21.15 19.92 20.33 -3.19% 0.25% 0% 4096 0.083 127.8 20.28 0% 0 0% 0 0% 0 0% 0%
20220516 19.97 22.78 19.97 21 10.24% -1.5% 0% 8824 0.1881 283.43 21.32 0% 0 0% 0 0% 0 0% 0%
20220513 18.05 19.27 18.05 19.05 5.31% 1.22% 0% 2055 0.0386 74.38 18.82 0% 0 0% 0 0% 0 0% 0%
20220512 18 18.24 17.8 18.09 0.61% -0.22% 0% 1621 0.0293 56.7 18.13 0% 0 0% 0 0% 0 0% 0%
20220511 17.64 18.34 17.64 17.98 1.87% 0% 0% 1618 0.029 51.94 17.98 0% 0 0% 0 0% 0 0% 0%
20220510 17.59 17.78 17.34 17.65 0.28% 0.4% 0% 1279 0.0224 40.11 17.58 0% 0 0% 0 0% 0 0% 0%
20220509 17.33 17.86 17.2 17.6 1.44% 0.17% 0% 1228 0.0215 36.63 17.57 0% 0 0% 0 0% 0 0% 0%
20220506 17.08 17.4 17.06 17.35 -0.57% 0.64% 0% 1146 0.0197 30.42 17.24 0% 0 0% 0 0% 0 0% 0%
20220505 17.58 17.58 17.04 17.45 -0.96% 0.63% 0% 2709 0.0469 70.71 17.34 0% 0 0% 0 0% 0 0% 0%
20220429 17.7 17.88 16.92 17.62 -4.76% 2.09% 0% 9386 0.1619 234.38 17.26 0% 0 0% 0 0% 0 0% 0%
20220428 20 20.12 18.41 18.5 -7.73% -2.58% 0% 5106 0.0969 160.48 18.99 0% 0 0% 0 0% 0 0% 0%
20220427 19.77 20.39 19.03 20.05 0.86% 1.11% 0% 2174 0.0431 74.52 19.83 0% 0 0% 0 0% 0 0% 0%
20220426 20.5 20.66 19.8 19.88 -1.68% -1.54% 0% 1838 0.0371 62.62 20.19 0% 0 0% 0 0% 0 0% 0%
20220425 21.23 21.4 20 20.22 -7.25% -2.32% 0% 3402 0.0704 110.22 20.7 0% 0 0% 0 0% 0 0% 0%
20220422 22.08 22.26 21.68 21.8 -1.04% -0.18% 0% 1351 0.0295 44.04 21.84 0% 0 0% 0 0% 0 0% 0%
20220421 22.57 22.79 22.03 22.03 -2.26% -1.91% 0% 2266 0.0509 62.53 22.46 0% 0 0% 0 0% 0 0% 0%
20220420 22.03 23.18 22.01 22.54 2.55% -0.7% 0% 3578 0.0812 81.77 22.7 0% 0 0% 0 0% 0 0% 0%
20220419 22.11 22.34 21.68 21.98 0.37% 0% 0% 1616 0.0355 25.17 21.98 0% 0 0% 0 0% 0 0% 0%
20220418 21.4 22.53 21.34 21.9 1.34% -0.5% 0% 3426 0.0754 53.95 22.01 0% 0 0% 0 0% 0 0% 0%
20220415 22.15 22.33 21.5 21.61 -3.53% -0.51% 0% 3481 0.0756 56.7 21.72 0% 0 0% 0 0% 0 0% 0%
20220414 22.6 22.75 22.15 22.4 -0.44% 0.09% 0% 3192 0.0714 56.47 22.38 0% 0 0% 0 0% 0 0% 0%
20220413 22.59 22.87 22.13 22.5 0.49% 0.22% 0% 2595 0.0582 48.36 22.45 0% 0 0% 0 0% 0 0% 0%
20220412 22.46 22.99 22.04 22.39 -1.32% -0.13% 0% 3745 0.0839 72.66 22.42 0% 0 0% 0 0% 0 0% 0%
20220411 23.75 23.75 22.5 22.69 -3.53% -0.44% 0% 4468 0.1018 94.48 22.79 0% 0 0% 0 0% 0 0% 0%
20220408 22.9 24.5 22.88 23.52 2.89% -1.59% 0% 7255 0.1733 174.61 23.9 0% 0 0% 0 0% 0 0% 0%
20220407 23.6 24.19 22.85 22.86 -5.58% -2.31% 0% 9823 0.2298 272.3 23.4 0% 0 0% 0 0% 0 0% 0%
20220401 22.45 25.45 22.11 25.45 29.98% 6.09% 0% 20773 0.4982 784.93 23.99 0% 0 0% 0 0% 0 0% 0%
20220331 19.01 19.75 19.01 19.58 2.25% 1.35% 0% 1151 0.0222 137.32 19.32 0% 0 0% 0 0% 0 0% 0%
20220330 19.27 19.28 18.91 19.15 0.05% 0.47% 0% 562 0.0107 51.58 19.06 0% 0 0% 0 0% 0 0% 0%
20220329 18.78 19.39 18.74 19.14 1.16% 0.53% 0% 346 0.0065 27.56 19.04 0% 0 0% 0 0% 0 0% 0%
20220328 18.75 18.92 18.62 18.92 -0.05% 1.01% 0% 548 0.0102 38.49 18.73 0% 0 0% 0 0% 0 0% 0%
20220325 19.13 19.17 18.93 18.93 -1.05% -0.26% 0% 447 0.0084 30.87 18.98 0% 0 0% 0 0% 0 0% 0%
20220324 19.09 19.22 19 19.13 0.16% 0.16% 0% 287 0.0054 19.18 19.1 0% 0 0% 0 0% 0 0% 0%
20220323 19.18 19.26 19.01 19.1 0.53% 0.16% 0% 852 0.0162 55.16 19.07 0% 0 0% 0 0% 0 0% 0%
20220322 19.1 19.25 18.87 19 -1.45% 0.11% 0% 1281 0.0243 80.48 18.98 0% 0 0% 0 0% 0 0% 0%
20220321 19.77 19.77 19.12 19.28 -1.33% -0.41% 0% 1049 0.0203 63.44 19.36 0% 0 0% 0 0% 0 0% 0%
20220318 19.14 19.58 19.06 19.54 1.24% 0.83% 0% 1338 0.0259 74.46 19.38 0% 0 0% 0 0% 0 0% 0%
20220317 18.7 20.25 18.5 19.3 4.61% -1.03% 0% 3382 0.0659 195.16 19.5 0% 0 0% 0 0% 0 0% 0%
20220316 18.68 18.68 18.01 18.45 1.93% 0.6% 0% 2085 0.0382 130.9 18.34 0% 0 0% 0 0% 0 0% 0%
20220315 19.16 19.16 18 18.1 -5.53% -2.58% 0% 1845 0.0342 125.28 18.58 0% 0 0% 0 0% 0 0% 0%
20220311 20.01 20.56 20 20.5 0% 1.99% 0% 835 0.0167 63.47 20.1 0% 0 0% 0 0% 0 0% 0%
20220310 20.5 20.91 20.49 20.5 0.24% -0.87% 0% 859 0.0177 67.94 20.68 0% 0 0% 0 0% 0 0% 0%
20220309 20.88 21.47 20.02 20.45 -2.53% -0.58% 0% 806 0.0165 55.99 20.57 0% 0 0% 0 0% 0 0% 0%
20220308 21.35 21.45 20.93 20.98 -1.87% -0.9% 0% 1112 0.0235 77.38 21.17 0% 0 0% 0 0% 0 0% 0%
20220307 22.03 22.03 21.22 21.38 -2.82% -0.79% 0% 1886 0.0406 135.41 21.55 0% 0 0% 0 0% 0 0% 0%
20220304 22.51 22.52 22 22 -2.48% -0.81% 0% 2062 0.0457 167.75 22.18 0% 0 0% 0 0% 0 0% 0%
20220303 22.7 22.7 22.5 22.56 -0.04% -0.13% 0% 536 0.0121 50.19 22.59 0% 0 0% 0 0% 0 0% 0%
20220302 22.58 22.62 22.48 22.57 -0.22% 0.13% 0% 888 0.02 77.24 22.54 0% 0 0% 0 0% 0 0% 0%
20220301 22.93 22.93 22.57 22.62 -0.92% -0.31% 0% 803 0.0182 72.9 22.69 0% 0 0% 0 0% 0 0% 0%
20220228 23.2 23.2 22.7 22.83 -1.38% -0.09% 0% 1036 0.0236 95.83 22.85 0% 0 0% 0 0% 0 0% 0%
20220225 23.18 23.45 23.07 23.15 0.43% -0.34% 0% 525 0.0121 49.62 23.23 0% 0 0% 0 0% 0 0% 0%
20220224 23.89 23.96 22.91 23.05 -2.54% -1.33% 0% 1857 0.0433 152.9 23.36 0% 0 0% 0 0% 0 0% 0%
20220223 23.57 23.96 23.44 23.65 0.98% 0.21% 0% 1083 0.0255 103.65 23.6 0% 0 0% 0 0% 0 0% 0%
20220222 23.55 23.67 23.28 23.42 -0.85% -0.09% 0% 795 0.0186 73.35 23.44 0% 0 0% 0 0% 0 0% 0%
20220221 23.38 23.69 23.38 23.62 0.38% 0.3% 0% 560 0.0131 38.86 23.55 0% 0 0% 0 0% 0 0% 0%
20220218 23.5 23.57 23.31 23.53 0.13% 0.34% 0% 719 0.0168 43.44 23.45 0% 0 0% 0 0% 0 0% 0%
20220217 24.1 24.1 23.4 23.5 -1.8% -0.76% 0% 1393 0.0329 71.72 23.68 0% 0 0% 0 0% 0 0% 0%
20220216 23.95 24.15 23.74 23.93 0.13% -0.21% 0% 467 0.0111 19.72 23.98 0% 0 0% 0 0% 0 0% 0%
20220215 24.01 24.37 23.88 23.9 0.17% -0.17% 0% 683 0.0163 24.72 23.94 0% 0 0% 0 0% 0 0% 0%
20220214 24.12 24.48 23.7 23.86 -1.69% -0.54% 0% 913 0.0219 29.63 23.99 0% 0 0% 0 0% 0 0% 0%
20220211 25.1 25.11 24 24.27 -3.69% -1.74% 0% 2039 0.0503 59.43 24.7 0% 0 0% 0 0% 0 0% 0%
20220210 25.34 25.7 25.1 25.2 -1.52% -0.12% 0% 536 0.0135 13.66 25.23 0% 0 0% 0 0% 0 0% 0%
20220209 25.1 25.8 25.05 25.59 1.31% 0.79% 0% 1253 0.0318 21.45 25.39 0% 0 0% 0 0% 0 0% 0%
20211203 28.3 28.61 27.47 27.6 -2.47% -0.79% 0% 3603 0.1002 59.32 27.82 0% 0 0% 0 0% 0 0% 0%
20211202 28.46 28.81 28.23 28.3 0.25% -0.77% 0% 2072 0.059 31.07 28.52 0% 0 0% 0 0% 0 0% 0%
20211201 28.15 28.87 28.08 28.23 0.25% -0.84% 0% 2737 0.0779 32.56 28.47 0% 0 0% 0 0% 0 0% 0%
20211130 28.95 29.34 28 28.16 -2.7% -1.37% 0% 4492 0.1282 40.95 28.55 0% 0 0% 0 0% 0 0% 0%
20211129 29.15 29.92 28.88 28.94 -2.43% -0.69% 0% 3228 0.094 17.5 29.14 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