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. 831445
    4. 返回上一页 刷新
股票代码（例：bj831445）       352条   (进入股票专站) 股票成本分析
相关股票: 公牛集团  欧派家居  太阳纸业  晨光股份  顾家家居  裕同科技  鸿博股份  索菲亚  慕思股份  箭牌家居  晨鸣纸业  仙鹤股份  东鹏控股  奥瑞金  岳阳林纸  志邦家居  山鹰国际  致欧科技  劲嘉股份  共创草坪  博汇纸业  紫江企业  喜临门  明月镜片  珠江钢琴  华旺科技  东风股份  浙江永强  美利云  蒙娜丽莎  宝钢包装  江山欧派  冠豪高新  好太太  新巨丰  五洲特纸  青山纸业  松霖科技  匠心家居  梦百合  华泰股份  永新股份  美盈森  
相关股吧: 603195股吧 603833股吧 002078股吧 603899股吧 603816股吧 002831股吧 002229股吧 002572股吧 001323股吧 001322股吧 000488股吧 603733股吧 003012股吧 002701股吧 600963股吧 603801股吧 600567股吧 301376股吧 002191股吧 605099股吧 600966股吧 600210股吧 603008股吧 301101股吧 002678股吧 605377股吧 601515股吧 002489股吧 000815股吧 002918股吧 601968股吧 603208股吧 600433股吧 603848股吧 301296股吧 605007股吧 600103股吧 603992股吧 301061股吧 603313股吧 600308股吧 002014股吧 002303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 4.01 4.01 3.91 3.96 0% 0.25% 0% 6037 0.0238 57.41 3.95 0% 0 0% 0 0% 0 0% 0%
20230927 3.97 4.04 3.96 3.96 -1.25% -0.5% 0% 5461 0.0217 42.75 3.98 0% 0 0% 0 0% 0 0% 0%
20230926 4.12 4.12 3.98 4.01 -1.96% -0.5% 0% 7701 0.0309 42.63 4.03 0% 0 0% 0 0% 0 0% 0%
20230925 4.13 4.15 4.04 4.09 -0.73% 0% 0% 10893 0.0445 57.98 4.09 0% 0 0% 0 0% 0 0% 0%
20230922 4.12 4.12 4.04 4.12 1.48% 1.23% 0% 10392 0.0423 53.69 4.07 0% 0 0% 0 0% 0 0% 0%
20230921 4 4.2 3.95 4.06 1.5% 0% 0% 14460 0.0586 66.87 4.06 0% 0 0% 0 0% 0 0% 0%
20230920 4.14 4.15 3.96 4 -3.15% -1.23% 0% 15350 0.0621 63.11 4.05 0% 0 0% 0 0% 0 0% 0%
20230919 4.13 4.23 4.13 4.13 -0.48% -0.72% 0% 8436 0.035 28.62 4.16 0% 0 0% 0 0% 0 0% 0%
20230918 4.16 4.26 4.13 4.15 -1.43% -0.48% 0% 8829 0.0368 22.23 4.17 0% 0 0% 0 0% 0 0% 0%
20230915 4.26 4.29 4.12 4.21 -0.71% 0.72% 0% 12864 0.0537 29.97 4.18 0% 0 0% 0 0% 0 0% 0%
20230914 4.26 4.36 4.22 4.24 -5.57% -0.47% 0% 27315 0.1164 66.26 4.26 0% 0 0% 0 0% 0 0% 0%
20230913 4.18 4.85 4.17 4.49 9.25% 0.45% 0% 53383 0.2386 143.18 4.47 0% 0 0% 0 0% 0 0% 0%
20230912 4.17 4.19 4.09 4.11 -1.44% -0.72% 0% 17355 0.0718 49.8 4.14 0% 0 0% 0 0% 0 0% 0%
20230911 4.24 4.25 4.12 4.17 -0.71% 0.24% 0% 15607 0.0648 46.91 4.16 0% 0 0% 0 0% 0 0% 0%
20230908 4.2 4.36 4.17 4.2 -4.11% -0.71% 0% 30384 0.1284 96.76 4.23 0% 0 0% 0 0% 0 0% 0%
20230907 4.62 4.63 4.35 4.38 -6.81% -1.13% 0% 37140 0.1646 136.57 4.43 0% 0 0% 0 0% 0 0% 0%
20230906 4.7 5 4.22 4.7 -10.65% 1.73% 0% 64813 0.2991 285.14 4.62 0% 0 0% 0 0% 0 0% 0%
20230905 5.3 5.7 5.05 5.26 5.84% -3.13% 0% 85608 0.4646 617.62 5.43 0% 0 0% 0 0% 0 0% 0%
20230904 3.91 4.97 3.91 4.97 29.77% 3.97% 0% 34693 0.1659 567.34 4.78 0% 0 0% 0 0% 0 0% 0%
20230901 3.85 3.89 3.8 3.83 -0.26% 0% 0% 4684 0.0179 142.38 3.83 0% 0 0% 0 0% 0 0% 0%
20230831 3.92 3.92 3.77 3.84 -2.29% 0.52% 0% 6903 0.0263 221.8 3.82 0% 0 0% 0 0% 0 0% 0%
20230830 4.01 4.02 3.9 3.93 -1.75% -0.51% 0% 3526 0.0139 136.51 3.95 0% 0 0% 0 0% 0 0% 0%
20230829 3.94 4.02 3.9 4 1.01% 1.01% 0% 3282 0.0129 96.54 3.96 0% 0 0% 0 0% 0 0% 0%
20230828 4.13 4.13 3.95 3.96 0% -1% 0% 2677 0.0106 81.35 4 0% 0 0% 0 0% 0 0% 0%
20230825 4 4.02 3.96 3.96 -0.75% -0.5% 0% 2193 0.0087 106.25 3.98 0% 0 0% 0 0% 0 0% 0%
20230824 4.01 4.08 3.97 3.99 -0.5% -0.99% 0% 2427 0.0097 127.04 4.03 0% 0 0% 0 0% 0 0% 0%
20230823 4.04 4.06 4.01 4.01 -0.74% -0.74% 0% 1136 0.0045 54.17 4.04 0% 0 0% 0 0% 0 0% 0%
20230822 4.08 4.11 4.03 4.04 -0.74% -0.74% 0% 1843 0.0074 84.41 4.07 0% 0 0% 0 0% 0 0% 0%
20230821 4.13 4.13 4.05 4.07 -1.45% -0.73% 0% 1513 0.0062 72.73 4.1 0% 0 0% 0 0% 0 0% 0%
20230818 4.19 4.22 4.07 4.13 -1.43% -0.24% 0% 2560 0.0105 129.5 4.14 0% 0 0% 0 0% 0 0% 0%
20230817 4.26 4.27 4.11 4.19 -2.1% 0.24% 0% 2413 0.01 136.3 4.18 0% 0 0% 0 0% 0 0% 0%
20230816 4.35 4.37 4.26 4.28 -1.15% -0.23% 0% 1002 0.0042 57.95 4.29 0% 0 0% 0 0% 0 0% 0%
20230815 4.32 4.36 4.15 4.33 -0.23% 0.93% 0% 2755 0.0118 159.94 4.29 0% 0 0% 0 0% 0 0% 0%
20230814 4.34 4.39 4.33 4.34 0% -0.46% 0% 612 0.0026 35.55 4.36 0% 0 0% 0 0% 0 0% 0%
20230811 4.35 4.35 4.32 4.34 0.46% 0% 0% 844 0.0036 41.78 4.34 0% 0 0% 0 0% 0 0% 0%
20230810 4.44 4.47 4.29 4.32 -2.7% -0.69% 0% 3885 0.0168 171.09 4.35 0% 0 0% 0 0% 0 0% 0%
20230809 4.53 4.53 4.43 4.44 -2.2% -0.45% 0% 2022 0.009 105.24 4.46 0% 0 0% 0 0% 0 0% 0%
20230808 4.57 4.62 4.48 4.54 -1.3% 0% 0% 1105 0.005 64.73 4.54 0% 0 0% 0 0% 0 0% 0%
20230807 4.62 4.66 4.59 4.6 -0.43% -0.22% 0% 611 0.0028 37.42 4.61 0% 0 0% 0 0% 0 0% 0%
20230804 4.66 4.69 4.62 4.62 -0.86% -0.65% 0% 747 0.0034 45.39 4.65 0% 0 0% 0 0% 0 0% 0%
20230803 4.64 4.66 4.61 4.66 -0.21% 0.65% 0% 1983 0.0091 125.06 4.63 0% 0 0% 0 0% 0 0% 0%
20230802 4.65 4.7 4.63 4.67 0.43% 0% 0% 946 0.0044 65.22 4.67 0% 0 0% 0 0% 0 0% 0%
20230801 4.7 4.72 4.64 4.65 -0.43% -0.64% 0% 1785 0.0083 120.27 4.68 0% 0 0% 0 0% 0 0% 0%
20230731 4.57 4.72 4.57 4.67 1.97% 0.21% 0% 3032 0.0141 216.62 4.66 0% 0 0% 0 0% 0 0% 0%
20230728 4.52 4.6 4.51 4.58 1.33% 0.66% 0% 2377 0.0108 197.04 4.55 0% 0 0% 0 0% 0 0% 0%
20230727 4.55 4.57 4.52 4.52 -0.44% -0.44% 0% 380 0.0017 32.13 4.54 0% 0 0% 0 0% 0 0% 0%
20230726 4.53 4.56 4.52 4.54 0.22% 0% 0% 627 0.0028 50.89 4.54 0% 0 0% 0 0% 0 0% 0%
20230725 4.55 4.55 4.51 4.53 0.67% 0.22% 0% 578 0.0026 39.56 4.52 0% 0 0% 0 0% 0 0% 0%
20230724 4.53 4.61 4.5 4.5 -0.66% -0.44% 0% 576 0.0026 38.48 4.52 0% 0 0% 0 0% 0 0% 0%
20230721 4.53 4.61 4.52 4.53 -0.66% -0.22% 0% 218 0.0009 10.8 4.54 0% 0 0% 0 0% 0 0% 0%
20230720 4.58 4.62 4.53 4.56 -0.44% -0.44% 0% 727 0.0033 34.68 4.58 0% 0 0% 0 0% 0 0% 0%
20230719 4.6 4.71 4.54 4.58 -0.43% 0.44% 0% 1411 0.0064 65.53 4.56 0% 0 0% 0 0% 0 0% 0%
20230718 4.57 4.86 4.52 4.6 0.66% -2.13% 0% 1530 0.0071 75.16 4.7 0% 0 0% 0 0% 0 0% 0%
20230717 4.53 4.64 4.5 4.57 0.22% 0.44% 0% 834 0.0037 40.54 4.55 0% 0 0% 0 0% 0 0% 0%
20230714 4.6 4.6 4.5 4.56 -0.87% 0.66% 0% 2290 0.0103 112.13 4.53 0% 0 0% 0 0% 0 0% 0%
20230713 4.58 4.67 4.58 4.6 0.44% -0.43% 0% 1004 0.0046 52.85 4.62 0% 0 0% 0 0% 0 0% 0%
20230712 4.7 4.7 4.45 4.58 -2.14% 0% 0% 3304 0.0151 126.63 4.58 0% 0 0% 0 0% 0 0% 0%
20230711 4.67 4.71 4.62 4.68 -0.43% 0.43% 0% 1026 0.0047 50.81 4.66 0% 0 0% 0 0% 0 0% 0%
20230710 4.82 4.82 4.64 4.7 -2.69% 0.43% 0% 3893 0.0182 156.94 4.68 0% 0 0% 0 0% 0 0% 0%
20230707 4.83 5.07 4.82 4.83 0% -1.63% 0% 2564 0.0125 123.1 4.91 0% 0 0% 0 0% 0 0% 0%
20230706 4.83 4.83 4.79 4.83 -0.62% 0.63% 0% 1130 0.0054 68.77 4.8 0% 0 0% 0 0% 0 0% 0%
20230705 4.88 4.88 4.82 4.86 0.62% 0.21% 0% 597 0.0028 27.49 4.85 0% 0 0% 0 0% 0 0% 0%
20230704 4.89 4.89 4.83 4.83 -0.82% -0.62% 0% 784 0.0038 43.82 4.86 0% 0 0% 0 0% 0 0% 0%
20230703 4.9 4.91 4.83 4.87 -0.41% 0.21% 0% 921 0.0044 50.65 4.86 0% 0 0% 0 0% 0 0% 0%
20230630 4.95 4.98 4.86 4.89 0% -0.2% 0% 994 0.0048 54.38 4.9 0% 0 0% 0 0% 0 0% 0%
20230629 4.9 4.98 4.8 4.89 0.2% 1.24% 0% 3246 0.0156 179.56 4.83 0% 0 0% 0 0% 0 0% 0%
20230628 4.96 5.09 4.88 4.88 -1.21% -1.41% 0% 1555 0.0076 102.14 4.95 0% 0 0% 0 0% 0 0% 0%
20230627 4.86 5 4.81 4.94 2.28% 1.02% 0% 1499 0.0073 101.36 4.89 0% 0 0% 0 0% 0 0% 0%
20230626 4.9 4.9 4.77 4.83 -1.83% -0.62% 0% 885 0.0043 56.35 4.86 0% 0 0% 0 0% 0 0% 0%
20230621 4.91 4.98 4.8 4.92 -0.61% 1.23% 0% 1520 0.0073 93.61 4.86 0% 0 0% 0 0% 0 0% 0%
20230620 5.11 5.16 4.9 4.95 -3.7% -0.8% 0% 2081 0.0103 140.8 4.99 0% 0 0% 0 0% 0 0% 0%
20230619 5.12 5.24 5.1 5.14 -0.19% 0.19% 0% 545 0.0027 41.55 5.13 0% 0 0% 0 0% 0 0% 0%
20230616 5.18 5.21 5.12 5.15 0% -0.19% 0% 744 0.0038 62.15 5.16 0% 0 0% 0 0% 0 0% 0%
20230615 5.07 5.2 5.03 5.15 2.39% 0.98% 0% 1382 0.007 113.78 5.1 0% 0 0% 0 0% 0 0% 0%
20230614 5.14 5.14 5.02 5.03 -0.98% -0.79% 0% 883 0.0044 78.81 5.07 0% 0 0% 0 0% 0 0% 0%
20230613 5.15 5.17 5.06 5.08 -0.59% -0.39% 0% 857 0.0043 79.6 5.1 0% 0 0% 0 0% 0 0% 0%
20230612 5.16 5.21 5.1 5.11 -1.16% -0.58% 0% 1059 0.0054 103.94 5.14 0% 0 0% 0 0% 0 0% 0%
20230609 5.35 5.35 5.15 5.17 -3.72% -0.96% 0% 2158 0.0112 218.73 5.22 0% 0 0% 0 0% 0 0% 0%
20230608 5.57 5.57 5.31 5.37 -2.72% -0.92% 0% 1153 0.0062 135.05 5.42 0% 0 0% 0 0% 0 0% 0%
20230607 5.56 5.56 5.46 5.52 -0.18% 0.18% 0% 832 0.0045 90.53 5.51 0% 0 0% 0 0% 0 0% 0%
20230606 5.53 5.58 5.52 5.53 -0.72% -0.36% 0% 661 0.0036 67.49 5.55 0% 0 0% 0 0% 0 0% 0%
20230605 5.58 5.58 5.54 5.57 -0.18% 0% 0% 390 0.0021 37.46 5.57 0% 0 0% 0 0% 0 0% 0%
20230602 5.59 5.59 5.54 5.58 -0.18% 0.36% 0% 873 0.0048 81.32 5.56 0% 0 0% 0 0% 0 0% 0%
20230601 5.62 5.62 5.58 5.59 -0.53% 0.18% 0% 276 0.0015 19.02 5.58 0% 0 0% 0 0% 0 0% 0%
20230531 5.6 5.7 5.59 5.62 0.36% -0.88% 0% 480 0.0027 32.7 5.67 0% 0 0% 0 0% 0 0% 0%
20230530 5.62 5.65 5.58 5.6 -0.36% 0% 0% 357 0.002 32.36 5.6 0% 0 0% 0 0% 0 0% 0%
20230529 5.67 5.69 5.59 5.62 -1.4% -0.35% 0% 706 0.0039 59.76 5.64 0% 0 0% 0 0% 0 0% 0%
20230526 5.68 5.77 5.62 5.7 -0.35% -0.18% 0% 1060 0.006 96.42 5.71 0% 0 0% 0 0% 0 0% 0%
20230525 5.64 5.77 5.63 5.72 1.6% 0.35% 0% 1721 0.0098 164.08 5.7 0% 0 0% 0 0% 0 0% 0%
20230524 5.66 5.8 5.51 5.63 0.18% 0.54% 0% 1502 0.0084 136.48 5.6 0% 0 0% 0 0% 0 0% 0%
20230523 5.68 5.73 5.61 5.62 0.18% -0.88% 0% 1056 0.0059 82.02 5.67 0% 0 0% 0 0% 0 0% 0%
20230522 5.65 5.74 5.65 5.73 0.88% 0.17% 0% 713 0.004 53.97 5.72 0% 0 0% 0 0% 0 0% 0%
20230519 5.68 5.7 5.66 5.68 0.18% -0.18% 0% 653 0.0037 44.13 5.69 0% 0 0% 0 0% 0 0% 0%
20230518 5.67 5.69 5.63 5.67 -0.18% 0% 0% 586 0.0033 30.82 5.67 0% 0 0% 0 0% 0 0% 0%
20230517 5.51 5.74 5.51 5.68 -0.53% 1.07% 0% 792 0.0044 32.05 5.62 0% 0 0% 0 0% 0 0% 0%
20230516 5.73 5.74 5.68 5.71 0.53% -0.17% 0% 984 0.0056 40.19 5.72 0% 0 0% 0 0% 0 0% 0%
20230515 5.7 5.7 5.63 5.68 -0.18% 0% 0% 259 0.0014 10.08 5.68 0% 0 0% 0 0% 0 0% 0%
20230510 5.64 5.68 5.52 5.66 -0.18% 0.53% 0% 637 0.0035 18.64 5.63 0% 0 0% 0 0% 0 0% 0%
20230509 5.66 5.74 5.62 5.67 -0.18% -0.35% 0% 1968 0.0111 75.08 5.69 0% 0 0% 0 0% 0 0% 0%
20230508 5.47 5.82 5.44 5.68 4.41% 1.07% 0% 2881 0.0161 111.84 5.62 0% 0 0% 0 0% 0 0% 0%
20230505 5.38 5.44 5.3 5.44 1.12% 0.93% 0% 1438 0.0077 58.14 5.39 0% 0 0% 0 0% 0 0% 0%
20230504 5.4 5.47 5.36 5.38 -0.74% -0.19% 0% 2488 0.0134 103.67 5.39 0% 0 0% 0 0% 0 0% 0%
20230428 5.67 5.67 5.39 5.42 -4.07% -0.73% 0% 4894 0.0267 217.73 5.46 0% 0 0% 0 0% 0 0% 0%
20230427 5.94 5.94 5.58 5.65 -6.46% -1.4% 0% 5766 0.033 319.95 5.73 0% 0 0% 0 0% 0 0% 0%
20230426 6.04 6.11 5.96 6.04 1.68% 0.5% 0% 1063 0.0063 85.95 6.01 0% 0 0% 0 0% 0 0% 0%
20230425 6.07 6.07 5.9 5.94 -1.49% -0.5% 0% 673 0.004 53.68 5.97 0% 0 0% 0 0% 0 0% 0%
20230424 6.08 6.11 6.02 6.03 0.67% -0.66% 0% 1077 0.0065 89.5 6.07 0% 0 0% 0 0% 0 0% 0%
20230421 6.16 6.19 5.95 5.99 -2.76% -1.48% 0% 1227 0.0074 102.36 6.08 0% 0 0% 0 0% 0 0% 0%
20230420 6.23 6.36 6.13 6.16 -1.44% -0.48% 0% 1267 0.0078 116.16 6.19 0% 0 0% 0 0% 0 0% 0%
20230419 6.34 6.39 6.2 6.25 -1.42% -0.32% 0% 1107 0.0069 105.18 6.27 0% 0 0% 0 0% 0 0% 0%
20230418 6.45 6.45 6.23 6.34 -0.63% 0.48% 0% 864 0.0054 85.81 6.31 0% 0 0% 0 0% 0 0% 0%
20230417 6.41 6.45 6.29 6.38 0.31% 0.79% 0% 1173 0.0074 124.76 6.33 0% 0 0% 0 0% 0 0% 0%
20230414 6.37 6.44 6.29 6.36 -0.16% 0% 0% 1233 0.0078 138.69 6.36 0% 0 0% 0 0% 0 0% 0%
20230413 6.42 6.45 6.36 6.37 -0.78% -0.47% 0% 607 0.0038 68.37 6.4 0% 0 0% 0 0% 0 0% 0%
20230412 6.45 6.56 6.42 6.42 0.63% -0.93% 0% 1150 0.0074 132.2 6.48 0% 0 0% 0 0% 0 0% 0%
20230411 6.5 6.5 6.35 6.38 -1.39% -0.47% 0% 649 0.0041 77.37 6.41 0% 0 0% 0 0% 0 0% 0%
20230410 6.35 6.56 6.35 6.47 1.89% -0.15% 0% 1316 0.0085 141.4 6.48 0% 0 0% 0 0% 0 0% 0%
20230407 6.32 6.36 6.3 6.35 0.16% 0% 0% 359 0.0022 28.34 6.35 0% 0 0% 0 0% 0 0% 0%
20230406 6.35 6.35 6.31 6.34 0.48% 0% 0% 938 0.0059 57.64 6.34 0% 0 0% 0 0% 0 0% 0%
20230404 6.35 6.37 6.3 6.31 0% -0.16% 0% 542 0.0034 33.71 6.32 0% 0 0% 0 0% 0 0% 0%
20230403 6.29 6.37 6.29 6.31 -0.16% -0.16% 0% 278 0.0017 16.55 6.32 0% 0 0% 0 0% 0 0% 0%
20230331 6.34 6.34 6.29 6.32 0.48% 0.16% 0% 737 0.0046 44.67 6.31 0% 0 0% 0 0% 0 0% 0%
20230330 6.35 6.35 6.29 6.29 -0.94% -0.32% 0% 1084 0.0068 66.21 6.31 0% 0 0% 0 0% 0 0% 0%
20230329 6.33 6.41 6.3 6.35 -0.31% -0.47% 0% 597 0.0038 37.41 6.38 0% 0 0% 0 0% 0 0% 0%
20230328 6.34 6.4 6.33 6.37 -0.47% 0% 0% 652 0.0041 40.57 6.37 0% 0 0% 0 0% 0 0% 0%
20230327 6.42 6.43 6.34 6.4 -0.62% 0.31% 0% 1636 0.0104 100.51 6.38 0% 0 0% 0 0% 0 0% 0%
20230324 6.51 6.52 6.42 6.44 -0.31% -0.16% 0% 3843 0.0247 259.3 6.45 0% 0 0% 0 0% 0 0% 0%
20230323 6.57 6.6 6.45 6.46 -1.67% -0.46% 0% 4054 0.0262 368.84 6.49 0% 0 0% 0 0% 0 0% 0%
20230322 6.56 6.62 6.55 6.57 -0.45% -0.15% 0% 741 0.0048 89.55 6.58 0% 0 0% 0 0% 0 0% 0%
20230321 6.64 6.64 6.51 6.6 0.3% 0.3% 0% 865 0.0056 96.99 6.58 0% 0 0% 0 0% 0 0% 0%
20230320 6.58 6.65 6.51 6.58 0% -0.15% 0% 363 0.0023 37.08 6.59 0% 0 0% 0 0% 0 0% 0%
20230317 6.51 6.6 6.51 6.58 1.08% 0.3% 0% 624 0.004 52.12 6.56 0% 0 0% 0 0% 0 0% 0%
20230316 6.62 6.62 6.5 6.51 -2.11% -0.61% 0% 891 0.0058 67.77 6.55 0% 0 0% 0 0% 0 0% 0%
20230315 6.66 6.79 6.61 6.65 0.91% -0.6% 0% 459 0.003 34.01 6.69 0% 0 0% 0 0% 0 0% 0%
20230314 6.64 6.66 6.58 6.59 -1.05% -0.3% 0% 977 0.0064 68.7 6.61 0% 0 0% 0 0% 0 0% 0%
20230313 6.63 6.73 6.63 6.66 -0.89% -0.15% 0% 466 0.0031 30.57 6.67 0% 0 0% 0 0% 0 0% 0%
20230310 6.68 6.76 6.67 6.72 -0.3% 0.15% 0% 818 0.0054 49.36 6.71 0% 0 0% 0 0% 0 0% 0%
20230309 6.77 6.78 6.7 6.74 -0.15% 0.3% 0% 828 0.0055 44.94 6.72 0% 0 0% 0 0% 0 0% 0%
20230308 6.8 6.81 6.7 6.75 -0.74% 0.3% 0% 1281 0.0086 60.75 6.73 0% 0 0% 0 0% 0 0% 0%
20230307 6.78 6.83 6.75 6.8 0% 0.15% 0% 1300 0.0088 62.38 6.79 0% 0 0% 0 0% 0 0% 0%
20230306 6.87 6.87 6.8 6.8 -2.02% -0.44% 0% 2359 0.0161 114.04 6.83 0% 0 0% 0 0% 0 0% 0%
20230303 6.98 6.98 6.86 6.94 -0.57% 0.58% 0% 1774 0.0122 81.99 6.9 0% 0 0% 0 0% 0 0% 0%
20230302 7 7 6.94 6.98 0% 0% 0% 982 0.0068 48.06 6.98 0% 0 0% 0 0% 0 0% 0%
20230301 7 7 6.95 6.98 0.43% 0.14% 0% 1159 0.008 54.27 6.97 0% 0 0% 0 0% 0 0% 0%
20230228 6.91 6.97 6.85 6.95 -0.29% 0.58% 0% 1913 0.0132 86.65 6.91 0% 0 0% 0 0% 0 0% 0%
20230227 7.02 7.05 6.97 6.97 -1.13% -0.43% 0% 1429 0.01 66.72 7 0% 0 0% 0 0% 0 0% 0%
20230224 7.09 7.18 7.02 7.05 -0.84% -0.84% 0% 2644 0.0188 124.97 7.11 0% 0 0% 0 0% 0 0% 0%
20230223 6.88 7.18 6.82 7.11 3.19% 1.14% 0% 3546 0.0249 180.28 7.03 0% 0 0% 0 0% 0 0% 0%
20230222 6.93 6.93 6.85 6.89 -0.72% 0.15% 0% 1268 0.0087 73.77 6.88 0% 0 0% 0 0% 0 0% 0%
20230221 6.86 6.99 6.86 6.94 0.29% 0.29% 0% 1478 0.0102 87.6 6.92 0% 0 0% 0 0% 0 0% 0%
20230220 7.01 7.02 6.87 6.92 -0.14% 0% 0% 3514 0.0243 211.16 6.92 0% 0 0% 0 0% 0 0% 0%
20230217 6.94 7.05 6.9 6.93 -0.14% -0.14% 0% 833 0.0057 50.22 6.94 0% 0 0% 0 0% 0 0% 0%
20230216 6.85 7.11 6.85 6.94 -1.28% -1.28% 0% 1963 0.0137 114.67 7.03 0% 0 0% 0 0% 0 0% 0%
20230215 6.98 7.1 6.93 7.03 0.43% 0.57% 0% 1869 0.013 97.94 6.99 0% 0 0% 0 0% 0 0% 0%
20230214 7.04 7.08 6.95 7 0% 0.14% 0% 1746 0.0122 79.51 6.99 0% 0 0% 0 0% 0 0% 0%
20230213 6.96 7.01 6.91 7 1.01% 0.43% 0% 1443 0.01 51.64 6.97 0% 0 0% 0 0% 0 0% 0%
20230210 6.96 6.99 6.85 6.93 0.29% 0.43% 0% 848 0.0058 29.46 6.9 0% 0 0% 0 0% 0 0% 0%
20230209 6.93 6.93 6.81 6.91 0.73% 0.29% 0% 519 0.0035 16.58 6.89 0% 0 0% 0 0% 0 0% 0%
20230208 6.96 6.96 6.86 6.86 -1.01% -0.44% 0% 973 0.0067 30.86 6.89 0% 0 0% 0 0% 0 0% 0%
20230207 6.91 6.99 6.88 6.93 0.29% 0.14% 0% 1265 0.0087 37.91 6.92 0% 0 0% 0 0% 0 0% 0%
20230206 7.05 7.15 6.88 6.91 -2.4% -0.86% 0% 3243 0.0226 99.71 6.97 0% 0 0% 0 0% 0 0% 0%
20230203 6.95 7.09 6.95 7.08 0.14% 0.57% 0% 1504 0.0105 49.5 7.04 0% 0 0% 0 0% 0 0% 0%
20230202 7.15 7.2 7 7.07 -1.53% 0% 0% 3704 0.0261 127.16 7.07 0% 0 0% 0 0% 0 0% 0%
20230201 7.11 7.3 7 7.18 1.56% 0.28% 0% 4428 0.0317 161.15 7.16 0% 0 0% 0 0% 0 0% 0%
20230131 6.75 7.18 6.72 7.07 5.52% 1.58% 0% 6780 0.0471 272.92 6.96 0% 0 0% 0 0% 0 0% 0%
20230130 6.7 6.86 6.68 6.7 0.3% 0% 0% 2197 0.0147 114.88 6.7 0% 0 0% 0 0% 0 0% 0%
20230120 6.66 6.73 6.63 6.68 0.6% 0% 0% 2938 0.0196 162.27 6.68 0% 0 0% 0 0% 0 0% 0%
20230119 6.65 6.65 6.54 6.64 0.91% 0.45% 0% 1647 0.0108 103.76 6.61 0% 0 0% 0 0% 0 0% 0%
20230118 6.55 6.69 6.53 6.58 -0.9% 0% 0% 2994 0.0196 195.86 6.58 0% 0 0% 0 0% 0 0% 0%
20230117 6.58 6.74 6.56 6.64 -0.3% 0% 0% 988 0.0065 71.16 6.64 0% 0 0% 0 0% 0 0% 0%
20230116 6.7 6.74 6.65 6.66 -0.45% -0.45% 0% 1219 0.0081 82.51 6.69 0% 0 0% 0 0% 0 0% 0%
20230113 6.68 6.69 6.53 6.69 0% 0.6% 0% 748 0.0049 51.84 6.65 0% 0 0% 0 0% 0 0% 0%
20230112 6.71 6.74 6.5 6.69 -1.04% 0.75% 0% 2906 0.0192 199.47 6.64 0% 0 0% 0 0% 0 0% 0%
20230111 6.75 6.76 6.64 6.76 0.15% 0.3% 0% 1471 0.0099 122.7 6.74 0% 0 0% 0 0% 0 0% 0%
20230110 6.77 6.77 6.64 6.75 -0.3% 0.3% 0% 1198 0.008 105.48 6.73 0% 0 0% 0 0% 0 0% 0%
20230109 6.78 6.78 6.67 6.77 0.3% 0.3% 0% 988 0.0066 87.65 6.75 0% 0 0% 0 0% 0 0% 0%
20230106 6.75 6.75 6.71 6.75 0.75% 0.3% 0% 870 0.0058 78.68 6.73 0% 0 0% 0 0% 0 0% 0%
20230105 6.74 6.74 6.66 6.7 -0.15% -0.15% 0% 597 0.004 51.5 6.71 0% 0 0% 0 0% 0 0% 0%
20230104 6.72 6.72 6.64 6.71 1.05% 0.3% 0% 1547 0.0103 127.98 6.69 0% 0 0% 0 0% 0 0% 0%
20230103 6.5 6.64 6.46 6.64 2% 0.91% 0% 1999 0.0131 174.92 6.58 0% 0 0% 0 0% 0 0% 0%
20221230 6.43 6.65 6.42 6.51 0.77% -0.15% 0% 728 0.0047 66.93 6.52 0% 0 0% 0 0% 0 0% 0%
20221229 6.54 6.62 6.46 6.46 -2.12% -1.37% 0% 977 0.0064 88.44 6.55 0% 0 0% 0 0% 0 0% 0%
20221228 6.57 6.64 6.57 6.6 -0.45% 0.15% 0% 516 0.0034 48.44 6.59 0% 0 0% 0 0% 0 0% 0%
20221227 6.57 6.63 6.56 6.63 0% 0.45% 0% 809 0.0053 72.49 6.6 0% 0 0% 0 0% 0 0% 0%
20221226 6.34 6.7 6.34 6.63 0.61% 0.3% 0% 1187 0.0078 71.61 6.61 0% 0 0% 0 0% 0 0% 0%
20221223 6.63 6.64 6.45 6.59 0% 0.3% 0% 1002 0.0065 54.36 6.57 0% 0 0% 0 0% 0 0% 0%
20221222 6.6 6.72 6.58 6.59 -2.37% -0.3% 0% 1505 0.0099 72.01 6.61 0% 0 0% 0 0% 0 0% 0%
20221221 6.66 6.86 6.58 6.75 -0.74% 1.2% 0% 1168 0.0077 53.74 6.67 0% 0 0% 0 0% 0 0% 0%
20221220 6.77 6.88 6.73 6.8 0% 0.59% 0% 789 0.0053 32.15 6.76 0% 0 0% 0 0% 0 0% 0%
20221219 6.97 6.97 6.77 6.8 -0.44% -0.44% 0% 1292 0.0088 38.29 6.83 0% 0 0% 0 0% 0 0% 0%
20221216 6.82 6.89 6.82 6.83 -0.58% -0.44% 0% 906 0.0062 25.83 6.86 0% 0 0% 0 0% 0 0% 0%
20221215 6.96 6.96 6.81 6.87 0.15% 0% 0% 632 0.0043 16.33 6.87 0% 0 0% 0 0% 0 0% 0%
20221214 6.84 6.9 6.83 6.86 -0.72% 0% 0% 790 0.0054 19.78 6.86 0% 0 0% 0 0% 0 0% 0%
20221213 6.89 7.06 6.83 6.91 -1.29% 0.58% 0% 5909 0.0406 138.66 6.87 0% 0 0% 0 0% 0 0% 0%
20221212 7.18 7.18 6.94 7 -0.28% 0.29% 0% 2603 0.0181 65.85 6.98 0% 0 0% 0 0% 0 0% 0%
20221209 7.06 7.07 6.99 7.02 -1.13% 0.14% 0% 3441 0.0241 89.27 7.01 0% 0 0% 0 0% 0 0% 0%
20221208 7.19 7.21 7.06 7.1 -2.07% -0.7% 0% 2211 0.0158 60.08 7.15 0% 0 0% 0 0% 0 0% 0%
20221207 7.2 7.43 7.15 7.25 -0.82% -0.14% 0% 4011 0.0291 105.25 7.26 0% 0 0% 0 0% 0 0% 0%
20221206 7.1 7.51 7.01 7.31 4.28% 0.69% 0% 9646 0.0699 256 7.26 0% 0 0% 0 0% 0 0% 0%
20221205 7 7.05 6.94 7.01 0.14% 0.43% 0% 2703 0.0188 84.51 6.98 0% 0 0% 0 0% 0 0% 0%
20221202 6.96 7.03 6.9 7 -0.43% 0.72% 0% 4195 0.0291 109.98 6.95 0% 0 0% 0 0% 0 0% 0%
20221201 7.13 7.13 6.96 7.03 0.57% 0.29% 0% 2010 0.014 55.33 7.01 0% 0 0% 0 0% 0 0% 0%
20221130 7.11 7.11 6.89 6.99 -0.85% 0.14% 0% 3624 0.0253 88.5 6.98 0% 0 0% 0 0% 0 0% 0%
20221129 7 7.07 6.98 7.05 0.86% 0.43% 0% 3197 0.0224 71.31 7.02 0% 0 0% 0 0% 0 0% 0%
20221128 7.13 7.13 6.99 6.99 -0.99% -0.29% 0% 1866 0.013 39.01 7.01 0% 0 0% 0 0% 0 0% 0%
20221125 6.98 7.13 6.96 7.06 1.58% 0.57% 0% 2455 0.0172 47.85 7.02 0% 0 0% 0 0% 0 0% 0%
20221124 6.93 6.99 6.9 6.95 0.14% 0.29% 0% 4188 0.029 67.55 6.93 0% 0 0% 0 0% 0 0% 0%
20221123 7.03 7.07 6.93 6.94 -1.28% -0.14% 0% 3630 0.0252 47.02 6.95 0% 0 0% 0 0% 0 0% 0%
20221122 7.07 7.19 7.01 7.03 -2.23% -0.42% 0% 2603 0.0183 26.03 7.06 0% 0 0% 0 0% 0 0% 0%
20221121 7.13 7.38 7.01 7.19 3.75% -0.69% 0% 8143 0.0589 67.56 7.24 0% 0 0% 0 0% 0 0% 0%
20221118 6.95 7.02 6.9 6.93 -0.43% -0.14% 0% 2582 0.0179 21.07 6.94 0% 0 0% 0 0% 0 0% 0%
20221117 6.97 7.08 6.91 6.96 -0.14% -0.29% 0% 6813 0.0475 54.76 6.98 0% 0 0% 0 0% 0 0% 0%
20221116 7.25 7.25 6.95 6.97 -3.86% -1.27% 0% 7610 0.0537 64.44 7.06 0% 0 0% 0 0% 0 0% 0%
20221115 7.18 7.37 7.1 7.25 1.68% 0.97% 0% 5775 0.0414 51.13 7.18 0% 0 0% 0 0% 0 0% 0%
20221114 7.08 7.37 7.08 7.13 -0.28% -1.52% 0% 5478 0.0396 50.38 7.24 0% 0 0% 0 0% 0 0% 0%
20221111 7.3 7.6 7.15 7.15 -1.92% -2.59% 0% 11676 0.0857 111.86 7.34 0% 0 0% 0 0% 0 0% 0%
20221110 7.9 7.9 7.13 7.29 -5.2% -0.41% 0% 18524 0.1356 185.25 7.32 0% 0 0% 0 0% 0 0% 0%
20221109 7.41 8.23 7.37 7.69 3.36% -1.54% 0% 24648 0.1923 316.78 7.81 0% 0 0% 0 0% 0 0% 0%
20221108 6.95 8.09 6.7 7.44 10.06% 1.5% 0% 25735 0.1885 440.7 7.33 0% 0 0% 0 0% 0 0% 0%
20221107 6.5 6.9 6.5 6.76 5.46% 0.75% 0% 5669 0.038 149.39 6.71 0% 0 0% 0 0% 0 0% 0%
20221104 6.17 6.43 6.15 6.41 3.72% 0.94% 0% 5605 0.0355 150.02 6.35 0% 0 0% 0 0% 0 0% 0%
20221103 6.16 6.18 6.06 6.18 1.48% 1.15% 0% 2204 0.0134 63.24 6.11 0% 0 0% 0 0% 0 0% 0%
20221102 6.11 6.17 6.08 6.09 -0.16% -0.49% 0% 4588 0.028 127.15 6.12 0% 0 0% 0 0% 0 0% 0%
20221101 6.07 6.29 6.07 6.1 0.49% -0.65% 0% 3007 0.0184 87.01 6.14 0% 0 0% 0 0% 0 0% 0%
20221031 6.33 6.35 6.07 6.07 -1.78% -1.3% 0% 3080 0.0189 91.08 6.15 0% 0 0% 0 0% 0 0% 0%
20221028 6.67 6.67 6.15 6.18 -9.25% -2.83% 0% 8178 0.0519 246.39 6.36 0% 0 0% 0 0% 0 0% 0%
20221027 6.63 6.9 6.63 6.81 -0.87% 1.19% 0% 1673 0.0112 55.9 6.73 0% 0 0% 0 0% 0 0% 0%
20221026 6.99 6.99 6.85 6.87 -0.29% -0.43% 0% 1960 0.0135 57.41 6.9 0% 0 0% 0 0% 0 0% 0%
20221025 6.9 6.99 6.88 6.89 -0.86% -0.43% 0% 2084 0.0144 61.34 6.92 0% 0 0% 0 0% 0 0% 0%
20221024 7.04 7.13 6.94 6.95 -0.71% -0.57% 0% 2907 0.0203 87.68 6.99 0% 0 0% 0 0% 0 0% 0%
20221021 7.02 7.05 6.94 7 -0.43% 0% 0% 1554 0.0108 46.96 7 0% 0 0% 0 0% 0 0% 0%
20221020 7.04 7.06 6.96 7.03 0% 0.57% 0% 3085 0.0215 90.58 6.99 0% 0 0% 0 0% 0 0% 0%
20221019 7.07 7.08 6.98 7.03 -0.57% 0.14% 0% 2973 0.0208 82.44 7.02 0% 0 0% 0 0% 0 0% 0%
20221018 7.07 7.08 7 7.07 -0.14% 0.57% 0% 2041 0.0143 54.02 7.03 0% 0 0% 0 0% 0 0% 0%
20221017 7.15 7.15 7 7.08 -0.84% 0.43% 0% 3181 0.0224 78.46 7.05 0% 0 0% 0 0% 0 0% 0%
20220720 8.66 8.67 8.5 8.62 0.35% 0.35% 0% 591 0.005 30.74 8.59 0% 0 0% 0 0% 0 0% 0%
20220719 8.67 8.72 8.56 8.59 -0.92% -0.35% 0% 1998 0.0172 100.89 8.62 0% 0 0% 0 0% 0 0% 0%
20220718 9.06 9.06 8.67 8.67 -4.41% -0.91% 0% 3940 0.0344 200.71 8.75 0% 0 0% 0 0% 0 0% 0%
20220715 9.33 9.33 8.7 9.07 -2.79% -0.11% 0% 895 0.0081 56.04 9.08 0% 0 0% 0 0% 0 0% 0%
20220714 9.54 9.72 9.25 9.33 -2.2% -0.11% 0% 3397 0.0317 225.02 9.34 0% 0 0% 0 0% 0 0% 0%
20220713 9.66 9.67 9.43 9.54 -1.24% 0% 0% 1244 0.0118 86.11 9.54 0% 0 0% 0 0% 0 0% 0%
20220712 9.72 9.84 9.5 9.66 -1.23% 0% 0% 1440 0.0139 69 9.66 0% 0 0% 0 0% 0 0% 0%
20220711 9.89 9.93 9.71 9.78 -1.11% 0% 0% 1116 0.0109 41.14 9.78 0% 0 0% 0 0% 0 0% 0%
20220708 9.9 9.9 9.84 9.89 0% 0.2% 0% 755 0.0074 25.46 9.87 0% 0 0% 0 0% 0 0% 0%
20220707 9.81 10.06 9.81 9.89 -0.3% 0.1% 0% 1164 0.0115 37.04 9.88 0% 0 0% 0 0% 0 0% 0%
20220706 10.1 10.17 9.85 9.92 -1.78% -0.1% 0% 1354 0.0134 42.53 9.93 0% 0 0% 0 0% 0 0% 0%
20220705 10.2 10.36 9.97 10.1 -0.88% 0.6% 0% 1794 0.018 56.48 10.04 0% 0 0% 0 0% 0 0% 0%
20220704 10.35 10.35 10.06 10.19 -1.45% 0.59% 0% 714 0.0072 21.65 10.13 0% 0 0% 0 0% 0 0% 0%
20220701 10.4 10.51 10.22 10.34 -0.58% 0.19% 0% 448 0.0046 13.57 10.32 0% 0 0% 0 0% 0 0% 0%
20220630 10.23 10.45 10.15 10.4 1.66% 0.68% 0% 2721 0.0281 78.62 10.33 0% 0 0% 0 0% 0 0% 0%
20220629 10.1 10.24 10 10.23 1.49% 1.29% 0% 7389 0.0746 179.56 10.1 0% 0 0% 0 0% 0 0% 0%
20220628 10.03 10.28 9.94 10.08 0.3% 0.1% 0% 7371 0.0742 206.38 10.07 0% 0 0% 0 0% 0 0% 0%
20220627 10.04 10.09 9.8 10.05 -0.69% 1.31% 0% 3645 0.0361 123.19 9.92 0% 0 0% 0 0% 0 0% 0%
20220624 10.07 10.12 9.86 10.12 0.2% 1.81% 0% 2735 0.0271 92.39 9.94 0% 0 0% 0 0% 0 0% 0%
20220623 10.11 10.12 9.89 10.1 -0.2% 1.1% 0% 1681 0.0167 60.03 9.99 0% 0 0% 0 0% 0 0% 0%
20220622 10.24 10.24 10 10.12 -1.75% 0.8% 0% 1700 0.017 59.81 10.04 0% 0 0% 0 0% 0 0% 0%
20220621 10.57 10.57 10 10.3 -2.55% 1.28% 0% 3101 0.0315 112.91 10.17 0% 0 0% 0 0% 0 0% 0%
20220620 10.8 10.8 10.5 10.57 -2.13% -0.28% 0% 1261 0.0133 51.71 10.6 0% 0 0% 0 0% 0 0% 0%
20220617 10.63 10.97 10.51 10.8 0.28% 0.65% 0% 1674 0.0179 67.48 10.73 0% 0 0% 0 0% 0 0% 0%
20220616 9.99 11 9.82 10.77 6.95% 2.18% 0% 8034 0.0846 326.7 10.54 0% 0 0% 0 0% 0 0% 0%
20220615 13.38 13.38 13.18 13.22 -1.2% -0.08% 0% 1354 0.0179 97.71 13.23 0% 0 0% 0 0% 0 0% 0%
20220614 13.36 13.38 13.05 13.38 0.15% 1.36% 0% 800 0.0105 62.83 13.2 0% 0 0% 0 0% 0 0% 0%
20220613 13.61 13.88 13.3 13.36 -3.19% -0.74% 0% 2620 0.0352 220.26 13.46 0% 0 0% 0 0% 0 0% 0%
20220610 13.8 13.94 13.51 13.8 -0.93% 0.15% 0% 893 0.0123 92.3 13.78 0% 0 0% 0 0% 0 0% 0%
20220609 14.19 14.22 13.18 13.93 -1.9% 1.6% 0% 1584 0.0217 171.5 13.71 0% 0 0% 0 0% 0 0% 0%
20220608 14.12 14.26 14.02 14.2 0.14% 0.57% 0% 753 0.0106 94 14.12 0% 0 0% 0 0% 0 0% 0%
20220607 14.3 14.3 14.07 14.18 -0.84% 0.21% 0% 637 0.009 76.69 14.15 0% 0 0% 0 0% 0 0% 0%
20220606 14.27 14.34 14.04 14.3 0.42% 0.63% 0% 1470 0.0208 177.49 14.21 0% 0 0% 0 0% 0 0% 0%
20220602 13.6 14.36 13.6 14.24 0.56% 0.14% 0% 1098 0.0156 148.7 14.22 0% 0 0% 0 0% 0 0% 0%
20220601 14.23 14.23 13.52 14.16 -0.49% 0.35% 0% 645 0.0091 95.24 14.11 0% 0 0% 0 0% 0 0% 0%
20220531 14.29 14.29 13.52 14.23 -0.42% 0.35% 0% 271 0.0038 36.16 14.18 0% 0 0% 0 0% 0 0% 0%
20220530 14.3 14.31 14.19 14.29 0% 0.07% 0% 241 0.0034 25.8 14.28 0% 0 0% 0 0% 0 0% 0%
20220527 14.26 14.36 14.19 14.29 0.28% 0.21% 0% 657 0.0093 61.35 14.26 0% 0 0% 0 0% 0 0% 0%
20220526 14.2 14.35 14.02 14.25 0.42% 0.14% 0% 338 0.0048 28.44 14.23 0% 0 0% 0 0% 0 0% 0%
20220525 14.16 14.35 14 14.19 0.21% -0.07% 0% 583 0.0082 42.11 14.2 0% 0 0% 0 0% 0 0% 0%
20220524 14.46 14.49 14.15 14.16 -2.01% -0.98% 0% 1043 0.0149 70.77 14.3 0% 0 0% 0 0% 0 0% 0%
20220523 14.46 14.54 14.32 14.45 -0.07% 0.35% 0% 629 0.009 36.64 14.4 0% 0 0% 0 0% 0 0% 0%
20220520 14.61 14.61 14.3 14.46 -0.96% 0.21% 0% 475 0.0068 26.69 14.43 0% 0 0% 0 0% 0 0% 0%
20220519 14.58 14.61 14.06 14.6 -0.14% 0.62% 0% 378 0.0054 20.09 14.51 0% 0 0% 0 0% 0 0% 0%
20220518 14.56 14.72 14.56 14.62 0.48% -0.2% 0% 1293 0.0189 64.95 14.65 0% 0 0% 0 0% 0 0% 0%
20220517 14.61 14.7 14.4 14.55 -0.34% -0.21% 0% 1900 0.0277 86.66 14.58 0% 0 0% 0 0% 0 0% 0%
20220516 14.72 14.81 14.6 14.6 -0.75% -1.15% 0% 1520 0.0224 73.04 14.77 0% 0 0% 0 0% 0 0% 0%
20220513 14.5 14.71 14.2 14.71 1.38% 1.8% 0% 1669 0.0241 73.23 14.45 0% 0 0% 0 0% 0 0% 0%
20220512 14.51 14.7 14.01 14.51 0.07% 0.07% 0% 2138 0.0309 92.86 14.5 0% 0 0% 0 0% 0 0% 0%
20220511 13.95 14.8 13.95 14.5 0.49% -0.41% 0% 1601 0.0233 72.88 14.56 0% 0 0% 0 0% 0 0% 0%
20220510 13.74 14.43 13.43 14.43 4.95% 1.98% 0% 3555 0.0503 161.4 14.15 0% 0 0% 0 0% 0 0% 0%
20220509 13.38 13.86 13.03 13.75 2.84% 0.73% 0% 1331 0.0181 65.1 13.65 0% 0 0% 0 0% 0 0% 0%
20220506 13.71 13.72 13.2 13.37 -2.55% -0.52% 0% 1721 0.0231 82.83 13.44 0% 0 0% 0 0% 0 0% 0%
20220505 13.22 13.8 13.18 13.72 3.63% 2.24% 0% 2110 0.0283 95.81 13.42 0% 0 0% 0 0% 0 0% 0%
20220429 12.63 13.24 12.12 13.24 4.66% 2.24% 0% 3567 0.0462 162.89 12.95 0% 0 0% 0 0% 0 0% 0%
20220428 12.68 12.68 12.12 12.65 -0.32% 1.28% 0% 1265 0.0158 59.67 12.49 0% 0 0% 0 0% 0 0% 0%
20220427 11.74 12.69 11.11 12.69 8.09% 7.54% 0% 3870 0.0456 161.55 11.8 0% 0 0% 0 0% 0 0% 0%
20220426 12.36 12.38 11.51 11.74 -5.17% 0.26% 0% 2409 0.0282 109.99 11.71 0% 0 0% 0 0% 0 0% 0%
20220425 12.77 12.99 12 12.38 -3.13% -0.16% 0% 1355 0.0168 68.65 12.4 0% 0 0% 0 0% 0 0% 0%
20220422 12.94 12.94 12.65 12.78 -1.24% 0.39% 0% 1242 0.0158 63.62 12.73 0% 0 0% 0 0% 0 0% 0%
20220421 12.63 13.08 12.62 12.94 -1.07% 0.78% 0% 1262 0.0162 66.02 12.84 0% 0 0% 0 0% 0 0% 0%
20220420 13.02 13.17 12.95 13.08 -0.3% 0.38% 0% 1477 0.0192 79.72 13.03 0% 0 0% 0 0% 0 0% 0%
20220419 12.82 13.12 12.06 13.12 -0.68% 3.47% 0% 3119 0.0395 160.14 12.68 0% 0 0% 0 0% 0 0% 0%
20220418 12.93 13.41 12.65 13.21 0.15% 0.53% 0% 1295 0.017 78.41 13.14 0% 0 0% 0 0% 0 0% 0%
20220415 13.02 13.29 12.92 13.19 -0.83% 0.84% 0% 2195 0.0287 135.76 13.08 0% 0 0% 0 0% 0 0% 0%
20220414 13.7 13.7 13.2 13.3 -2.78% -1.04% 0% 2494 0.0335 176.74 13.44 0% 0 0% 0 0% 0 0% 0%
20220413 13.68 13.92 13.55 13.68 -2.22% -0.36% 0% 1552 0.0213 131.63 13.73 0% 0 0% 0 0% 0 0% 0%
20220412 13.82 14.42 13.16 13.99 0% 0.5% 0% 1317 0.0183 120.68 13.92 0% 0 0% 0 0% 0 0% 0%
20220411 14.42 14.44 13.99 13.99 -3.18% -0.71% 0% 1502 0.0211 142.29 14.09 0% 0 0% 0 0% 0 0% 0%
20220408 14.8 14.95 14.05 14.45 -3.34% -0.48% 0% 802 0.0116 79.36 14.52 0% 0 0% 0 0% 0 0% 0%
20220407 14.68 15.26 14.68 14.95 -0.13% 0.07% 0% 551 0.0082 57.08 14.94 0% 0 0% 0 0% 0 0% 0%
20220401 14.18 14.99 14.03 14.98 4.17% 3.17% 0% 1247 0.0181 122.98 14.52 0% 0 0% 0 0% 0 0% 0%
20220331 14.4 14.4 14.12 14.38 0.49% 0.91% 0% 665 0.0094 67.46 14.25 0% 0 0% 0 0% 0 0% 0%
20220330 14.17 14.89 14.17 14.31 0.21% 0% 0% 846 0.0121 66.68 14.31 0% 0 0% 0 0% 0 0% 0%
20220329 14.16 14.46 14.16 14.28 -0.49% -0.35% 0% 493 0.007 35.25 14.33 0% 0 0% 0 0% 0 0% 0%
20220328 14.26 14.48 14.02 14.35 0.63% 0.77% 0% 454 0.0064 30.58 14.24 0% 0 0% 0 0% 0 0% 0%
20220325 14.16 14.3 14.12 14.26 -0.28% 0.35% 0% 775 0.011 50.56 14.21 0% 0 0% 0 0% 0 0% 0%
20220324 14.22 14.52 14.22 14.3 -1.04% -0.28% 0% 1066 0.0152 65.3 14.34 0% 0 0% 0 0% 0 0% 0%
20220323 14.22 14.49 14.22 14.45 -0.07% 0.84% 0% 1330 0.019 81.73 14.33 0% 0 0% 0 0% 0 0% 0%
20220322 14.43 14.59 14.12 14.46 0.21% 0.28% 0% 710 0.0102 44.93 14.42 0% 0 0% 0 0% 0 0% 0%
20220321 14.78 14.78 14.32 14.43 -2.37% -0.07% 0% 1089 0.0157 66.47 14.44 0% 0 0% 0 0% 0 0% 0%
20220318 15.16 15.16 14.44 14.78 -2.7% 0.54% 0% 1064 0.0156 66.47 14.7 0% 0 0% 0 0% 0 0% 0%
20220317 14.27 15.49 14.16 15.19 5.71% 3.33% 0% 3147 0.0462 200.05 14.7 0% 0 0% 0 0% 0 0% 0%
20220316 14.3 14.56 13.51 14.37 -1.3% 1.27% 0% 1819 0.0258 126.98 14.19 0% 0 0% 0 0% 0 0% 0%
20220315 14.62 15 14 14.56 -2.41% -0.68% 0% 1018 0.0149 76.44 14.66 0% 0 0% 0 0% 0 0% 0%
20220311 15.16 15.33 15.02 15.2 -1.75% 0.46% 0% 924 0.0139 64.94 15.13 0% 0 0% 0 0% 0 0% 0%
20220310 15.21 15.88 15.13 15.47 -0.06% 1.18% 0% 1710 0.0261 123.48 15.29 0% 0 0% 0 0% 0 0% 0%
20220309 15.51 15.85 15.12 15.48 -0.9% -0.19% 0% 828 0.0128 60.54 15.51 0% 0 0% 0 0% 0 0% 0%
20220308 15.78 15.92 15.52 15.62 -1.76% 0.06% 0% 855 0.0133 63.68 15.61 0% 0 0% 0 0% 0 0% 0%
20220307 16.21 16.21 15.56 15.9 -1.85% -0.31% 0% 1175 0.0187 86.76 15.95 0% 0 0% 0 0% 0 0% 0%
20220304 16.05 16.48 16.05 16.2 0.06% 0.43% 0% 784 0.0126 60.03 16.13 0% 0 0% 0 0% 0 0% 0%
20220303 16.01 16.28 16.01 16.19 -0.55% 0.56% 0% 803 0.0129 61.57 16.1 0% 0 0% 0 0% 0 0% 0%
20220302 16.12 16.37 15.82 16.28 -0.61% 1.31% 0% 1495 0.024 114.99 16.07 0% 0 0% 0 0% 0 0% 0%
20220301 16.11 16.47 16.1 16.38 -0.61% 1.17% 0% 1251 0.0202 100.16 16.19 0% 0 0% 0 0% 0 0% 0%
20220228 16.6 16.7 16 16.48 -1.9% 1.98% 0% 2207 0.0356 182.61 16.16 0% 0 0% 0 0% 0 0% 0%
20220225 16.52 16.96 16.52 16.8 0.84% 0.3% 0% 656 0.0109 42.39 16.75 0% 0 0% 0 0% 0 0% 0%
20220224 16.73 17 16.5 16.66 -0.77% -0.18% 0% 1313 0.0219 76.95 16.69 0% 0 0% 0 0% 0 0% 0%
20220223 16.73 17.3 16.73 16.79 -0.94% -0.89% 0% 665 0.0112 39.96 16.94 0% 0 0% 0 0% 0 0% 0%
20220222 16.89 16.95 16.68 16.95 -0.18% 1.07% 0% 1113 0.0186 65.63 16.77 0% 0 0% 0 0% 0 0% 0%
20220221 16.81 17.03 16.81 16.98 -0.12% 0.35% 0% 608 0.0102 29.2 16.92 0% 0 0% 0 0% 0 0% 0%
20220218 16.67 17 16.67 17 0.06% 0.59% 0% 639 0.0108 27.44 16.9 0% 0 0% 0 0% 0 0% 0%
20220217 16.7 17.04 16.7 16.99 -0.23% 0.41% 0% 478 0.008 16.85 16.92 0% 0 0% 0 0% 0 0% 0%
20220216 17.07 17.18 16.77 17.03 -1.84% 0.59% 0% 983 0.0166 27.99 16.93 0% 0 0% 0 0% 0 0% 0%
20220215 16.74 17.38 16.71 17.35 1.58% 1.7% 0% 804 0.0137 19.02 17.06 0% 0 0% 0 0% 0 0% 0%
20220214 17.37 17.38 16.7 17.08 -2.29% 0.89% 0% 5783 0.0979 102.7 16.93 0% 0 0% 0 0% 0 0% 0%
20220211 17.39 17.49 17.3 17.48 -0.4% 0.81% 0% 1933 0.0335 26.09 17.34 0% 0 0% 0 0% 0 0% 0%
20220210 17.28 17.6 17.28 17.55 -0.68% 0.23% 0% 666 0.0116 8.25 17.51 0% 0 0% 0 0% 0 0% 0%
20220209 17.27 17.73 17.27 17.67 0.51% 1.26% 0% 810 0.0141 9.41 17.45 0% 0 0% 0 0% 0 0% 0%
20211203 26.28 26.98 25.9 26 -1.07% -0.69% 0% 3188 0.0834 50.14 26.18 0% 0 0% 0 0% 0 0% 0%
20211202 25.12 26.28 25.12 26.28 2.66% 1.66% 0% 2096 0.0541 30.32 25.85 0% 0 0% 0 0% 0 0% 0%
20211201 26.1 26.1 25.41 25.6 -0.81% -0.12% 0% 3591 0.092 45.93 25.63 0% 0 0% 0 0% 0 0% 0%
20211130 25.95 26.42 25.25 25.81 -2.79% -0.65% 0% 4937 0.1282 55.55 25.98 0% 0 0% 0 0% 0 0% 0%
20211129 26.74 26.74 24.1 26.55 -0.71% 2.99% 0% 5449 0.1404 42.67 25.78 0% 0 0% 0 0% 0 0% 0%
20211126 28.59 28.6 26.66 26.74 -5.98% -1.44% 0% 8912 0.2418 69.2 27.13 0% 0 0% 0 0% 0 0% 0%
20211125 26 28.47 26 28.44 9.43% 2.16% 0% 15213 0.4235 105.52 27.84 0% 0 0% 0 0% 0 0% 0%
20211124 24.59 26.09 24.59 25.99 4.25% 1.21% 0% 5985 0.1536 29.18 25.68 0% 0 0% 0 0% 0 0% 0%
20211123 24.48 24.97 23.9 24.93 1.76% 2.09% 0% 4348 0.1061 8.33 24.42 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