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. 831689
    4. 返回上一页 刷新
股票代码（例：bj831689）       315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 8.42 8.45 8.42 8.45 0.48% 0.36% 0% 213 0.0017 19.68 8.42 0% 0 0% 0 0% 0 0% 0%
20230927 8.4 8.46 8.4 8.41 0% -0.24% 0% 223 0.0018 16.52 8.43 0% 0 0% 0 0% 0 0% 0%
20230926 8.54 8.6 8.4 8.41 -1.52% -0.36% 0% 783 0.0066 57.53 8.44 0% 0 0% 0 0% 0 0% 0%
20230925 8.59 8.6 8.53 8.54 0.23% -0.23% 0% 649 0.0055 46.99 8.56 0% 0 0% 0 0% 0 0% 0%
20230922 8.47 8.55 8.47 8.52 -0.12% 0% 0% 804 0.0068 56.12 8.52 0% 0 0% 0 0% 0 0% 0%
20230921 8.55 8.56 8.5 8.53 -0.23% -0.12% 0% 474 0.004 29.44 8.54 0% 0 0% 0 0% 0 0% 0%
20230920 8.49 8.57 8.45 8.55 0.83% 0.35% 0% 1237 0.0105 64.61 8.52 0% 0 0% 0 0% 0 0% 0%
20230919 8.41 8.51 8.41 8.48 0.83% 0.12% 0% 1223 0.0103 60.48 8.47 0% 0 0% 0 0% 0 0% 0%
20230918 8.41 8.44 8.39 8.41 0% -0.12% 0% 915 0.0077 41.19 8.42 0% 0 0% 0 0% 0 0% 0%
20230915 8.54 8.54 8.3 8.41 -1.41% 0.48% 0% 1632 0.0136 46.06 8.37 0% 0 0% 0 0% 0 0% 0%
20230914 8.45 8.66 8.4 8.53 1.55% 0% 0% 2433 0.0207 58.5 8.53 0% 0 0% 0 0% 0 0% 0%
20230913 8.45 8.46 8.33 8.4 0% 0.24% 0% 560 0.0046 12.97 8.38 0% 0 0% 0 0% 0 0% 0%
20230912 8.4 8.46 8.35 8.4 0.96% -0.12% 0% 591 0.0049 13.2 8.41 0% 0 0% 0 0% 0 0% 0%
20230911 8.42 8.42 8.32 8.32 -0.36% -0.36% 0% 455 0.0037 9.4 8.35 0% 0 0% 0 0% 0 0% 0%
20230908 8.36 8.39 8.3 8.35 -0.24% 0.12% 0% 1156 0.0096 21.38 8.34 0% 0 0% 0 0% 0 0% 0%
20230907 8.39 8.52 8.3 8.37 -1.06% -0.24% 0% 618 0.0051 10.16 8.39 0% 0 0% 0 0% 0 0% 0%
20230906 8.41 8.51 8.41 8.46 0.36% -0.12% 0% 1137 0.0096 36.66 8.47 0% 0 0% 0 0% 0 0% 0%
20230905 8.48 8.54 8.4 8.43 -1.17% -0.24% 0% 2084 0.0176 70.41 8.45 0% 0 0% 0 0% 0 0% 0%
20230904 8.35 8.58 8.35 8.53 3.39% 0.35% 0% 11881 0.101 433.49 8.5 0% 0 0% 0 0% 0 0% 0%
20230901 8.13 8.4 8.02 8.25 1.98% -0.24% 0% 7334 0.0606 451.56 8.27 0% 0 0% 0 0% 0 0% 0%
20230831 7.97 8.1 7.92 8.09 2.15% 0.5% 0% 1141 0.0091 125.48 8.05 0% 0 0% 0 0% 0 0% 0%
20230830 7.92 7.98 7.9 7.92 -0.5% -0.25% 0% 245 0.0019 29.45 7.94 0% 0 0% 0 0% 0 0% 0%
20230829 7.9 7.99 7.89 7.96 0.76% 0.25% 0% 222 0.0017 0.4 7.94 0% 0 0% 0 0% 0 0% 0%
20230828 8.03 8.1 7.87 7.9 0.38% -1.37% 0% 873 0.0069 1.78 8.01 0% 0 0% 0 0% 0 0% 0%
20230825 7.91 8.04 7.86 7.87 0.25% -0.25% 0% 244 0.0019 49.69 7.89 0% 0 0% 0 0% 0 0% 0%
20230824 7.81 7.86 7.78 7.85 0% 0.64% 0% 564 0.0044 104.66 7.8 0% 0 0% 0 0% 0 0% 0%
20230823 7.84 7.91 7.83 7.85 -0.63% -0.25% 0% 150 0.0011 29.15 7.87 0% 0 0% 0 0% 0 0% 0%
20230822 7.91 7.93 7.86 7.9 0.51% 0.25% 0% 348 0.0027 72.34 7.88 0% 0 0% 0 0% 0 0% 0%
20230821 8.04 8.05 7.86 7.86 -2.84% -1.38% 0% 1196 0.0095 249.81 7.97 0% 0 0% 0 0% 0 0% 0%
20230818 8.09 8.13 8.08 8.09 -0.25% 0.12% 0% 199 0.0016 50.61 8.08 0% 0 0% 0 0% 0 0% 0%
20230817 8.07 8.12 8.06 8.11 0.5% 0.25% 0% 308 0.0024 73.85 8.09 0% 0 0% 0 0% 0 0% 0%
20230816 8.04 8.07 8.04 8.07 -0.12% 0% 0% 113 0.0009 26.82 8.07 0% 0 0% 0 0% 0 0% 0%
20230815 8.07 8.1 8.07 8.08 -0.37% 0.25% 0% 17 0.0001 2.41 8.06 0% 0 0% 0 0% 0 0% 0%
20230814 8.01 8.13 8.01 8.11 0.37% 0.37% 0% 304 0.0024 44.44 8.08 0% 0 0% 0 0% 0 0% 0%
20230811 8.08 8.12 8.07 8.08 0% -0.12% 0% 832 0.0067 114.18 8.09 0% 0 0% 0 0% 0 0% 0%
20230810 8.13 8.13 8.06 8.08 -0.25% 0% 0% 126 0.001 1.37 8.08 0% 0 0% 0 0% 0 0% 0%
20230809 8.09 8.1 8.09 8.1 -0.12% 0% 0% 101 0.0008 0.98 8.1 0% 0 0% 0 0% 0 0% 0%
20230808 8.08 8.13 8.07 8.11 0% 0.12% 0% 608 0.0049 73.07 8.1 0% 0 0% 0 0% 0 0% 0%
20230807 8.1 8.11 8.08 8.11 -0.25% 0.12% 0% 350 0.0028 41.48 8.1 0% 0 0% 0 0% 0 0% 0%
20230804 8.13 8.13 8.08 8.13 0.25% 0.37% 0% 314 0.0025 39.16 8.1 0% 0 0% 0 0% 0 0% 0%
20230803 8.12 8.13 8.05 8.11 -0.12% 0.25% 0% 478 0.0038 60.64 8.09 0% 0 0% 0 0% 0 0% 0%
20230802 8.02 8.13 8.02 8.12 0.37% 0.25% 0% 1054 0.0085 137.26 8.1 0% 0 0% 0 0% 0 0% 0%
20230801 8.06 8.13 8.06 8.09 0.75% 0% 0% 1461 0.0118 203.92 8.09 0% 0 0% 0 0% 0 0% 0%
20230731 8.03 8.05 7.98 8.03 0.25% 0.25% 0% 728 0.0058 111.72 8.01 0% 0 0% 0 0% 0 0% 0%
20230728 7.99 8.03 7.95 8.01 0.25% 0.38% 0% 945 0.0075 148.89 7.98 0% 0 0% 0 0% 0 0% 0%
20230727 8.01 8.02 7.97 7.99 -0.75% -0.12% 0% 718 0.0057 109.49 8 0% 0 0% 0 0% 0 0% 0%
20230726 8.03 8.09 8.01 8.05 -0.62% 0.12% 0% 362 0.0029 54.58 8.04 0% 0 0% 0 0% 0 0% 0%
20230725 8.06 8.11 8.06 8.1 0.5% 0.37% 0% 713 0.0057 101.45 8.07 0% 0 0% 0 0% 0 0% 0%
20230724 8.05 8.06 8.05 8.06 0.12% 1.13% 0% 32 0.0002 3.65 7.97 0% 0 0% 0 0% 0 0% 0%
20230721 8.03 8.06 8.02 8.05 0.12% 0% 0% 133 0.001 16.87 8.05 0% 0 0% 0 0% 0 0% 0%
20230720 8.04 8.06 8.04 8.04 -0.37% -0.25% 0% 325 0.0026 42.55 8.06 0% 0 0% 0 0% 0 0% 0%
20230719 8.06 8.07 8.03 8.07 -0.12% 0.37% 0% 399 0.0032 49.1 8.04 0% 0 0% 0 0% 0 0% 0%
20230718 8.02 8.14 8.01 8.08 0% 0% 0% 551 0.0044 52.28 8.08 0% 0 0% 0 0% 0 0% 0%
20230717 8.08 8.09 8.07 8.08 -0.49% -0.12% 0% 347 0.0028 33.2 8.09 0% 0 0% 0 0% 0 0% 0%
20230714 8.06 8.12 8.06 8.12 0.37% 0% 0% 234 0.0018 21.73 8.12 0% 0 0% 0 0% 0 0% 0%
20230713 8.06 8.12 8.06 8.09 0.12% 0% 0% 286 0.0023 29.47 8.09 0% 0 0% 0 0% 0 0% 0%
20230712 8.18 8.18 8.02 8.08 -0.98% -0.37% 0% 685 0.0055 7.45 8.11 0% 0 0% 0 0% 0 0% 0%
20230711 8.23 8.23 8.13 8.16 -0.61% -0.24% 0% 368 0.003 38.75 8.18 0% 0 0% 0 0% 0 0% 0%
20230710 8.22 8.24 8.2 8.21 0.37% -0.12% 0% 381 0.0031 3.88 8.22 0% 0 0% 0 0% 0 0% 0%
20230707 8.15 8.21 8.15 8.18 -0.61% 0.25% 0% 167 0.0013 1.56 8.16 0% 0 0% 0 0% 0 0% 0%
20230706 8.33 8.34 8.17 8.23 -0.24% -0.36% 0% 636 0.0052 59.18 8.26 0% 0 0% 0 0% 0 0% 0%
20230705 8.13 8.38 8.13 8.25 2.1% -0.12% 0% 2177 0.0179 17.1 8.26 0% 0 0% 0 0% 0 0% 0%
20230704 7.97 8.12 7.97 8.08 0.5% -0.12% 0% 636 0.0051 81.97 8.09 0% 0 0% 0 0% 0 0% 0%
20230703 7.98 8.07 7.98 8.04 0.37% 0% 0% 372 0.0029 49.21 8.04 0% 0 0% 0 0% 0 0% 0%
20230630 7.99 8.01 7.95 8.01 0.38% 0.12% 0% 431 0.0034 56.18 8 0% 0 0% 0 0% 0 0% 0%
20230629 7.8 7.98 7.79 7.98 2.31% 0.5% 0% 863 0.0068 109.87 7.94 0% 0 0% 0 0% 0 0% 0%
20230628 7.82 7.85 7.8 7.8 -0.38% -0.26% 0% 263 0.002 37.77 7.82 0% 0 0% 0 0% 0 0% 0%
20230627 7.82 7.85 7.82 7.83 0% -0.13% 0% 458 0.0035 65.07 7.84 0% 0 0% 0 0% 0 0% 0%
20230626 7.79 8.02 7.79 7.83 -1.88% -0.38% 0% 380 0.0029 51.02 7.86 0% 0 0% 0 0% 0 0% 0%
20230621 7.8 7.99 7.77 7.98 2.7% 0.88% 0% 1180 0.0093 167.93 7.91 0% 0 0% 0 0% 0 0% 0%
20230620 7.81 7.86 7.75 7.77 -0.77% -0.13% 0% 496 0.0038 83.85 7.78 0% 0 0% 0 0% 0 0% 0%
20230619 7.87 7.91 7.83 7.83 -0.89% -0.38% 0% 279 0.0021 48.22 7.86 0% 0 0% 0 0% 0 0% 0%
20230616 7.89 7.93 7.86 7.9 0.25% 0.25% 0% 379 0.0029 60.31 7.88 0% 0 0% 0 0% 0 0% 0%
20230615 7.87 7.98 7.85 7.88 0.13% 0.13% 0% 563 0.0044 80.7 7.87 0% 0 0% 0 0% 0 0% 0%
20230614 7.96 7.96 7.87 7.87 -1.01% -0.51% 0% 802 0.0063 107.97 7.91 0% 0 0% 0 0% 0 0% 0%
20230613 7.99 8 7.94 7.95 -0.87% -0.5% 0% 163 0.0013 24.38 7.99 0% 0 0% 0 0% 0 0% 0%
20230612 8.01 8.05 7.94 8.02 0.12% 0.5% 0% 292 0.0023 41.22 7.98 0% 0 0% 0 0% 0 0% 0%
20230609 8 8.1 8 8.01 -0.12% 0% 0% 889 0.0071 125.41 8.01 0% 0 0% 0 0% 0 0% 0%
20230608 8.38 8.4 8.32 8.32 -1.42% -0.48% 0% 386 0.0032 59.02 8.36 0% 0 0% 0 0% 0 0% 0%
20230607 8.45 8.46 8.35 8.44 -0.12% 0.6% 0% 376 0.0031 55.19 8.39 0% 0 0% 0 0% 0 0% 0%
20230606 8.36 8.48 8.36 8.45 0% 0.24% 0% 123 0.001 17.56 8.43 0% 0 0% 0 0% 0 0% 0%
20230605 8.51 8.51 8.35 8.45 -0.35% 0.6% 0% 734 0.0061 105.49 8.4 0% 0 0% 0 0% 0 0% 0%
20230602 8.47 8.52 8.4 8.48 0.24% 0.59% 0% 1071 0.009 165.45 8.43 0% 0 0% 0 0% 0 0% 0%
20230601 8.4 8.52 8.39 8.46 0.83% -0.24% 0% 1043 0.0088 11.96 8.48 0% 0 0% 0 0% 0 0% 0%
20230531 8.38 8.43 8.37 8.39 0% 0.48% 0% 101 0.0008 1.08 8.35 0% 0 0% 0 0% 0 0% 0%
20230530 8.4 8.46 8.34 8.39 -0.24% 0.24% 0% 418 0.0035 74.96 8.37 0% 0 0% 0 0% 0 0% 0%
20230529 8.51 8.51 8.4 8.41 -0.59% 0% 0% 396 0.0033 69.64 8.41 0% 0 0% 0 0% 0 0% 0%
20230526 8.43 8.52 8.4 8.46 0.36% 0.12% 0% 588 0.0049 108.01 8.45 0% 0 0% 0 0% 0 0% 0%
20230525 8.53 8.53 8.41 8.43 -0.94% -0.24% 0% 545 0.0046 74.43 8.45 0% 0 0% 0 0% 0 0% 0%
20230524 8.45 8.52 8.45 8.51 0.12% 0.12% 0% 256 0.0021 20.87 8.5 0% 0 0% 0 0% 0 0% 0%
20230523 8.51 8.55 8.47 8.5 -0.12% 0% 0% 234 0.0019 12.44 8.5 0% 0 0% 0 0% 0 0% 0%
20230522 8.54 8.54 8.4 8.51 0.12% 0.47% 0% 288 0.0024 14.58 8.47 0% 0 0% 0 0% 0 0% 0%
20230519 8.5 8.52 8.42 8.5 0% 0.24% 0% 535 0.0045 26.36 8.48 0% 0 0% 0 0% 0 0% 0%
20230518 8.42 8.51 8.42 8.5 0.35% 0.12% 0% 309 0.0026 15.02 8.49 0% 0 0% 0 0% 0 0% 0%
20230517 8.46 8.47 8.45 8.47 0.12% -0.24% 0% 95 0.0008 4.52 8.49 0% 0 0% 0 0% 0 0% 0%
20230516 8.52 8.52 8.35 8.46 0.12% 0.48% 0% 431 0.0036 20 8.42 0% 0 0% 0 0% 0 0% 0%
20230515 8.47 8.52 8.4 8.45 -0.24% 0.12% 0% 218 0.0018 9.99 8.44 0% 0 0% 0 0% 0 0% 0%
20230510 8.46 8.72 8.44 8.46 0.12% -1.05% 0% 2209 0.0188 25.26 8.55 0% 0 0% 0 0% 0 0% 0%
20230509 8.85 8.99 8.45 8.45 -4.52% -2.99% 0% 4493 0.0391 237.96 8.71 0% 0 0% 0 0% 0 0% 0%
20230508 8.66 8.88 8.58 8.85 2.91% 0.68% 0% 5052 0.0443 357.5 8.79 0% 0 0% 0 0% 0 0% 0%
20230505 8.44 8.66 8.44 8.6 1.53% 0.35% 0% 1204 0.0103 146.21 8.57 0% 0 0% 0 0% 0 0% 0%
20230504 8.36 8.47 8.36 8.47 0.83% 0.36% 0% 923 0.0077 121.2 8.44 0% 0 0% 0 0% 0 0% 0%
20230428 8.45 8.46 8.33 8.4 0.36% 0% 0% 483 0.004 57.18 8.4 0% 0 0% 0 0% 0 0% 0%
20230427 8.32 8.42 8.32 8.37 1.09% -0.12% 0% 295 0.0024 37.79 8.38 0% 0 0% 0 0% 0 0% 0%
20230426 8.25 8.32 8.21 8.28 1.47% -0.12% 0% 70 0.0005 8.46 8.29 0% 0 0% 0 0% 0 0% 0%
20230425 8.23 8.24 8.14 8.16 -0.85% -0.49% 0% 523 0.0042 65.66 8.2 0% 0 0% 0 0% 0 0% 0%
20230424 8.24 8.31 8.23 8.23 -0.36% -0.24% 0% 304 0.0025 38.6 8.25 0% 0 0% 0 0% 0 0% 0%
20230421 8.24 8.29 8.24 8.26 -0.96% 0% 0% 388 0.0032 51.75 8.26 0% 0 0% 0 0% 0 0% 0%
20230420 8.33 8.34 8.29 8.34 0.12% 0.24% 0% 460 0.0038 64.9 8.32 0% 0 0% 0 0% 0 0% 0%
20230419 8.33 8.34 8.33 8.33 -0.12% 0% 0% 266 0.0022 37.91 8.33 0% 0 0% 0 0% 0 0% 0%
20230418 8.4 8.4 8.29 8.34 -0.48% 0.24% 0% 815 0.0067 113.35 8.32 0% 0 0% 0 0% 0 0% 0%
20230417 8.39 8.44 8.3 8.38 -0.71% 0.24% 0% 1850 0.0154 293.69 8.36 0% 0 0% 0 0% 0 0% 0%
20230414 8.41 8.45 8.41 8.44 0.36% 0.36% 0% 124 0.001 26.97 8.41 0% 0 0% 0 0% 0 0% 0%
20230413 8.44 8.46 8.41 8.41 0% -0.24% 0% 251 0.0021 54.99 8.43 0% 0 0% 0 0% 0 0% 0%
20230412 8.43 8.43 8.38 8.41 -0.24% 0.12% 0% 990 0.0083 208.61 8.4 0% 0 0% 0 0% 0 0% 0%
20230411 8.5 8.55 8.4 8.43 -0.94% 0% 0% 650 0.0054 157.13 8.43 0% 0 0% 0 0% 0 0% 0%
20230410 8.58 8.58 8.5 8.51 -0.12% -0.23% 0% 81 0.0006 17.36 8.53 0% 0 0% 0 0% 0 0% 0%
20230407 8.49 8.54 8.49 8.52 0% 0% 0% 54 0.0004 10.05 8.52 0% 0 0% 0 0% 0 0% 0%
20230406 8.48 8.58 8.48 8.52 0.35% 0.35% 0% 148 0.0012 25.81 8.49 0% 0 0% 0 0% 0 0% 0%
20230404 8.48 8.52 8.47 8.49 -0.59% 0% 0% 320 0.0027 57.67 8.49 0% 0 0% 0 0% 0 0% 0%
20230403 8.51 8.54 8.51 8.54 0.23% 1.67% 0% 25 0.0002 4.34 8.4 0% 0 0% 0 0% 0 0% 0%
20230331 8.5 8.57 8.5 8.52 0.12% -0.23% 0% 37 0.0003 6.27 8.54 0% 0 0% 0 0% 0 0% 0%
20230330 8.52 8.56 8.5 8.51 -0.47% 0% 0% 265 0.0022 43.04 8.51 0% 0 0% 0 0% 0 0% 0%
20230329 8.55 8.57 8.55 8.55 -0.23% -0.23% 0% 249 0.0021 38.42 8.57 0% 0 0% 0 0% 0 0% 0%
20230328 8.58 8.6 8.57 8.57 -0.35% -0.23% 0% 153 0.0013 24.55 8.59 0% 0 0% 0 0% 0 0% 0%
20230327 8.6 8.73 8.6 8.6 -0.46% -0.46% 0% 147 0.0012 23.15 8.64 0% 0 0% 0 0% 0 0% 0%
20230324 8.62 8.68 8.62 8.64 -0.12% -0.46% 0% 127 0.0011 16.99 8.68 0% 0 0% 0 0% 0 0% 0%
20230323 8.65 8.65 8.61 8.65 0.23% 0.58% 0% 132 0.0011 0.48 8.6 0% 0 0% 0 0% 0 0% 0%
20230322 8.64 8.65 8.62 8.63 0% -0.12% 0% 148 0.0012 20.66 8.64 0% 0 0% 0 0% 0 0% 0%
20230321 8.64 8.66 8.61 8.63 0% 0% 0% 221 0.0019 33.58 8.63 0% 0 0% 0 0% 0 0% 0%
20230320 8.62 8.64 8.62 8.63 -1.37% -0.12% 0% 33 0.0002 3.61 8.64 0% 0 0% 0 0% 0 0% 0%
20230317 8.76 8.76 8.67 8.75 0.92% 0.81% 0% 268 0.0023 34.95 8.68 0% 0 0% 0 0% 0 0% 0%
20230316 8.66 8.78 8.66 8.67 -1.25% -0.46% 0% 152 0.0013 17.59 8.71 0% 0 0% 0 0% 0 0% 0%
20230315 8.69 8.78 8.67 8.78 1.15% 0.46% 0% 255 0.0022 31.08 8.74 0% 0 0% 0 0% 0 0% 0%
20230314 8.77 8.77 8.68 8.68 -1.25% -0.34% 0% 204 0.0017 21.83 8.71 0% 0 0% 0 0% 0 0% 0%
20230313 8.63 8.8 8.63 8.79 1.5% 0.23% 0% 2034 0.0178 201.41 8.77 0% 0 0% 0 0% 0 0% 0%
20230310 8.65 8.67 8.65 8.66 -0.35% 0.46% 0% 37 0.0003 3.86 8.62 0% 0 0% 0 0% 0 0% 0%
20230309 8.73 8.79 8.63 8.69 0.23% -0.46% 0% 417 0.0036 44.82 8.73 0% 0 0% 0 0% 0 0% 0%
20230308 8.67 8.73 8.66 8.67 -0.8% -0.23% 0% 248 0.0021 23.69 8.69 0% 0 0% 0 0% 0 0% 0%
20230307 8.68 8.76 8.68 8.74 -0.34% 0% 0% 69 0.0006 5.4 8.74 0% 0 0% 0 0% 0 0% 0%
20230306 8.7 8.79 8.67 8.77 0.8% 0.46% 0% 1386 0.0121 101.71 8.73 0% 0 0% 0 0% 0 0% 0%
20230303 8.72 8.79 8.68 8.7 -0.91% 0% 0% 1124 0.0097 85.27 8.7 0% 0 0% 0 0% 0 0% 0%
20230302 8.71 8.8 8.71 8.78 0.46% 0.57% 0% 289 0.0025 23.17 8.73 0% 0 0% 0 0% 0 0% 0%
20230301 8.79 8.8 8.74 8.74 -0.91% -0.34% 0% 821 0.0071 56.89 8.77 0% 0 0% 0 0% 0 0% 0%
20230228 8.96 8.99 8.8 8.82 -0.45% -1.23% 0% 1111 0.0099 81.43 8.93 0% 0 0% 0 0% 0 0% 0%
20230227 8.88 8.92 8.83 8.86 -0.23% -0.23% 0% 88 0.0007 6.19 8.88 0% 0 0% 0 0% 0 0% 0%
20230224 8.89 8.89 8.86 8.88 -0.11% 0.34% 0% 102 0.0009 7.38 8.85 0% 0 0% 0 0% 0 0% 0%
20230223 8.85 8.92 8.83 8.89 0% -0.11% 0% 940 0.0083 65.93 8.9 0% 0 0% 0 0% 0 0% 0%
20230222 8.83 8.9 8.76 8.89 0.91% 0.23% 0% 1796 0.0159 124.86 8.87 0% 0 0% 0 0% 0 0% 0%
20230221 8.75 8.83 8.73 8.81 0.46% 0.11% 0% 704 0.0061 51.87 8.8 0% 0 0% 0 0% 0 0% 0%
20230220 8.73 8.83 8.71 8.77 0.34% 0% 0% 482 0.0042 34.12 8.77 0% 0 0% 0 0% 0 0% 0%
20230217 8.74 8.75 8.73 8.74 0.11% 0% 0% 156 0.0013 10.22 8.74 0% 0 0% 0 0% 0 0% 0%
20230216 8.77 8.86 8.71 8.73 -0.68% -0.68% 0% 1450 0.0127 95.84 8.79 0% 0 0% 0 0% 0 0% 0%
20230215 8.78 8.79 8.76 8.79 0.34% 0.23% 0% 391 0.0034 25.29 8.77 0% 0 0% 0 0% 0 0% 0%
20230214 8.7 8.79 8.7 8.76 -0.11% 0.23% 0% 186 0.0016 9.1 8.74 0% 0 0% 0 0% 0 0% 0%
20230213 8.68 8.78 8.68 8.77 -0.11% 0.23% 0% 203 0.0017 7.54 8.75 0% 0 0% 0 0% 0 0% 0%
20230210 8.71 8.78 8.71 8.78 0% 0.8% 0% 144 0.0012 5.39 8.71 0% 0 0% 0 0% 0 0% 0%
20230209 8.71 8.79 8.71 8.78 0.23% 0.57% 0% 364 0.0031 13.95 8.73 0% 0 0% 0 0% 0 0% 0%
20230208 8.88 8.88 8.73 8.76 -0.45% 0% 0% 88 0.0007 3.23 8.76 0% 0 0% 0 0% 0 0% 0%
20230207 8.8 8.85 8.71 8.8 0% 0.46% 0% 328 0.0028 12.99 8.76 0% 0 0% 0 0% 0 0% 0%
20230206 8.7 8.8 8.68 8.8 0% 1.03% 0% 235 0.002 9.46 8.71 0% 0 0% 0 0% 0 0% 0%
20230203 8.73 8.83 8.73 8.8 0.46% 0% 0% 380 0.0033 16.05 8.8 0% 0 0% 0 0% 0 0% 0%
20230202 8.74 8.78 8.7 8.76 -1.35% 0.34% 0% 1042 0.009 43.31 8.73 0% 0 0% 0 0% 0 0% 0%
20230201 8.9 8.95 8.77 8.88 0.34% 0.34% 0% 2162 0.0191 102.17 8.85 0% 0 0% 0 0% 0 0% 0%
20230131 8.55 8.85 8.55 8.85 3.63% 0.91% 0% 2329 0.0204 143.86 8.77 0% 0 0% 0 0% 0 0% 0%
20230130 8.56 8.57 8.52 8.54 0.23% -0.23% 0% 194 0.0016 17.74 8.56 0% 0 0% 0 0% 0 0% 0%
20230120 8.45 8.58 8.45 8.52 0.35% 0% 0% 374 0.0031 39.83 8.52 0% 0 0% 0 0% 0 0% 0%
20230119 8.51 8.51 8.47 8.49 -0.24% 0.35% 0% 140 0.0011 4.56 8.46 0% 0 0% 0 0% 0 0% 0%
20230118 8.44 8.54 8.44 8.51 -0.47% 0.12% 0% 116 0.0009 12.97 8.5 0% 0 0% 0 0% 0 0% 0%
20230117 8.55 8.55 8.44 8.55 0% 0.83% 0% 190 0.0016 26.42 8.48 0% 0 0% 0 0% 0 0% 0%
20230116 8.67 8.67 8.47 8.55 0% 0.35% 0% 109 0.0009 16.5 8.52 0% 0 0% 0 0% 0 0% 0%
20230113 8.55 8.55 8.47 8.55 0% -0.23% 0% 56 0.0004 7.87 8.57 0% 0 0% 0 0% 0 0% 0%
20230112 8.45 8.56 8.45 8.55 -0.12% 0.23% 0% 122 0.001 24.32 8.53 0% 0 0% 0 0% 0 0% 0%
20230111 8.49 8.56 8.49 8.56 0% 0.47% 0% 54 0.0004 8.69 8.52 0% 0 0% 0 0% 0 0% 0%
20230110 8.46 8.57 8.46 8.56 -0.12% 0.47% 0% 162 0.0013 25.74 8.52 0% 0 0% 0 0% 0 0% 0%
20230109 8.47 8.59 8.47 8.57 0% 0.12% 0% 64 0.0005 9.38 8.56 0% 0 0% 0 0% 0 0% 0%
20230106 8.51 8.6 8.51 8.57 -0.23% 0.59% 0% 132 0.0011 17.87 8.52 0% 0 0% 0 0% 0 0% 0%
20230105 8.51 8.6 8.51 8.59 1.42% 0.23% 0% 157 0.0013 15.44 8.57 0% 0 0% 0 0% 0 0% 0%
20230104 8.52 8.57 8.4 8.47 -0.35% -0.7% 0% 60 0.0005 5.6 8.53 0% 0 0% 0 0% 0 0% 0%
20230103 8.41 8.5 8.41 8.5 0.71% 0.59% 0% 132 0.0011 11.9 8.45 0% 0 0% 0 0% 0 0% 0%
20221230 8.46 8.5 8.43 8.44 -0.24% -0.35% 0% 86 0.0007 3.71 8.47 0% 0 0% 0 0% 0 0% 0%
20221229 8.46 8.57 8.46 8.46 0% -0.82% 0% 99 0.0008 6.4 8.53 0% 0 0% 0 0% 0 0% 0%
20221228 8.45 8.6 8.45 8.46 -0.24% 0% 0% 168 0.0014 9.83 8.46 0% 0 0% 0 0% 0 0% 0%
20221227 8.48 8.5 8.44 8.48 -0.24% -0.12% 0% 68 0.0005 3.12 8.49 0% 0 0% 0 0% 0 0% 0%
20221226 8.42 8.74 8.42 8.5 0.24% 0% 0% 117 0.0009 4.93 8.5 0% 0 0% 0 0% 0 0% 0%
20221223 8.6 8.61 8.48 8.48 -2.19% -0.47% 0% 401 0.0034 16.62 8.52 0% 0 0% 0 0% 0 0% 0%
20221222 8.78 8.78 8.46 8.67 -1.25% 0.81% 0% 1853 0.0159 65.95 8.6 0% 0 0% 0 0% 0 0% 0%
20221221 8.76 8.8 8.75 8.78 -0.34% 0.23% 0% 179 0.0015 8.44 8.76 0% 0 0% 0 0% 0 0% 0%
20221220 8.8 8.81 8.77 8.81 -0.11% 0.34% 0% 262 0.0023 11.46 8.78 0% 0 0% 0 0% 0 0% 0%
20221219 8.86 8.86 8.81 8.82 -0.23% -0.11% 0% 321 0.0028 10.99 8.83 0% 0 0% 0 0% 0 0% 0%
20221216 8.82 8.87 8.82 8.84 -0.34% 0.23% 0% 339 0.0029 8.82 8.82 0% 0 0% 0 0% 0 0% 0%
20221215 8.87 8.92 8.82 8.87 0% 0.34% 0% 350 0.003 6.48 8.84 0% 0 0% 0 0% 0 0% 0%
20221214 8.84 8.89 8.84 8.87 -0.45% -0.11% 0% 295 0.0026 5.13 8.88 0% 0 0% 0 0% 0 0% 0%
20221213 8.82 8.91 8.82 8.91 -0.11% 0.68% 0% 477 0.0042 7.89 8.85 0% 0 0% 0 0% 0 0% 0%
20221212 8.91 8.94 8.87 8.92 0.11% 0.22% 0% 187 0.0016 2.76 8.9 0% 0 0% 0 0% 0 0% 0%
20221209 8.86 8.95 8.86 8.91 0.22% 0.34% 0% 178 0.0015 2.29 8.88 0% 0 0% 0 0% 0 0% 0%
20221208 8.85 8.98 8.85 8.89 -0.56% -0.78% 0% 312 0.0027 3.65 8.96 0% 0 0% 0 0% 0 0% 0%
20221207 8.83 8.94 8.83 8.94 -0.11% 0.45% 0% 289 0.0025 3 8.9 0% 0 0% 0 0% 0 0% 0%
20221206 9.05 9.05 8.82 8.95 -0.22% 0.79% 0% 715 0.0063 6.24 8.88 0% 0 0% 0 0% 0 0% 0%
20221205 8.94 9.06 8.94 8.97 -0.33% -0.22% 0% 377 0.0033 2.68 8.99 0% 0 0% 0 0% 0 0% 0%
20221202 8.93 9.04 8.93 9 0.11% 1.12% 0% 83 0.0007 0.43 8.9 0% 0 0% 0 0% 0 0% 0%
20221201 9 9 8.92 8.99 0.11% 0.45% 0% 214 0.0019 31.25 8.95 0% 0 0% 0 0% 0 0% 0%
20221130 8.91 9 8.9 8.98 0% 0.79% 0% 190 0.0016 22.13 8.91 0% 0 0% 0 0% 0 0% 0%
20221129 8.93 9 8.93 8.98 1.01% 0.22% 0% 402 0.0036 45.79 8.96 0% 0 0% 0 0% 0 0% 0%
20221128 8.81 8.93 8.81 8.89 -0.34% -0.22% 0% 177 0.0015 18.7 8.91 0% 0 0% 0 0% 0 0% 0%
20221125 9 9 8.72 8.92 -0.67% 0.56% 0% 655 0.0058 68.44 8.87 0% 0 0% 0 0% 0 0% 0%
20221124 8.92 8.99 8.91 8.98 0.11% 0.45% 0% 357 0.0031 33.72 8.94 0% 0 0% 0 0% 0 0% 0%
20221123 8.96 8.97 8.9 8.97 0.11% 0.67% 0% 410 0.0036 35.65 8.91 0% 0 0% 0 0% 0 0% 0%
20221122 9.06 9.06 8.96 8.96 -1.21% -0.22% 0% 468 0.0042 35.78 8.98 0% 0 0% 0 0% 0 0% 0%
20221121 9.04 9.1 8.96 9.07 0.67% 0.11% 0% 980 0.0088 67.13 9.06 0% 0 0% 0 0% 0 0% 0%
20221118 9.01 9.01 8.9 9.01 0% 0.45% 0% 162 0.0014 11.32 8.97 0% 0 0% 0 0% 0 0% 0%
20221117 9.03 9.03 8.95 9.01 0.33% 0.11% 0% 1125 0.0101 77.37 9 0% 0 0% 0 0% 0 0% 0%
20221116 8.91 9.01 8.91 8.98 0.34% 0.11% 0% 572 0.0051 42.84 8.97 0% 0 0% 0 0% 0 0% 0%
20221115 8.88 8.99 8.88 8.95 -0.33% 0.11% 0% 380 0.0033 29.08 8.94 0% 0 0% 0 0% 0 0% 0%
20221114 8.95 9.05 8.9 8.98 0% 0.45% 0% 384 0.0034 31.42 8.94 0% 0 0% 0 0% 0 0% 0%
20221111 8.95 8.99 8.87 8.98 0.67% 0.45% 0% 679 0.006 55.34 8.94 0% 0 0% 0 0% 0 0% 0%
20221110 8.89 9 8.85 8.92 -0.11% 0.22% 0% 178 0.0015 14.62 8.9 0% 0 0% 0 0% 0 0% 0%
20221109 8.86 8.97 8.85 8.93 0.11% -0.11% 0% 376 0.0033 35.6 8.94 0% 0 0% 0 0% 0 0% 0%
20221108 8.85 8.93 8.85 8.92 0% 0.11% 0% 123 0.001 13.48 8.91 0% 0 0% 0 0% 0 0% 0%
20221107 8.9 8.92 8.85 8.92 0.22% 0.11% 0% 412 0.0036 62.68 8.91 0% 0 0% 0 0% 0 0% 0%
20221104 8.82 8.9 8.82 8.9 0.11% 0.45% 0% 739 0.0065 109.68 8.86 0% 0 0% 0 0% 0 0% 0%
20221103 8.88 8.89 8.81 8.89 -0.11% 0.57% 0% 234 0.002 37.89 8.84 0% 0 0% 0 0% 0 0% 0%
20221102 8.8 8.91 8.79 8.9 0.11% 0.34% 0% 216 0.0019 33.62 8.87 0% 0 0% 0 0% 0 0% 0%
20221101 8.92 8.92 8.8 8.89 1.02% 0.45% 0% 55 0.0004 7.05 8.85 0% 0 0% 0 0% 0 0% 0%
20221031 8.82 8.91 8.65 8.8 -0.9% 0.46% 0% 649 0.0056 89.24 8.76 0% 0 0% 0 0% 0 0% 0%
20221028 8.96 9.04 8.82 8.88 0% -0.56% 0% 413 0.0036 52.97 8.93 0% 0 0% 0 0% 0 0% 0%
20221027 8.83 8.9 8.83 8.88 0.23% 0.57% 0% 471 0.0041 60.35 8.83 0% 0 0% 0 0% 0 0% 0%
20221026 8.85 8.92 8.85 8.86 0.11% 0% 0% 305 0.0027 37.86 8.86 0% 0 0% 0 0% 0 0% 0%
20221025 8.92 8.99 8.82 8.85 -1.01% -0.78% 0% 184 0.0016 22.05 8.92 0% 0 0% 0 0% 0 0% 0%
20221024 8.85 8.94 8.84 8.94 0.56% 0.56% 0% 810 0.0072 94.3 8.89 0% 0 0% 0 0% 0 0% 0%
20221021 8.84 8.92 8.84 8.89 -0.11% 0.23% 0% 282 0.0025 34.63 8.87 0% 0 0% 0 0% 0 0% 0%
20221020 8.85 8.94 8.85 8.9 0.23% 0.45% 0% 560 0.0049 62.95 8.86 0% 0 0% 0 0% 0 0% 0%
20221019 8.84 8.94 8.84 8.88 -0.67% 0% 0% 345 0.003 36.8 8.88 0% 0 0% 0 0% 0 0% 0%
20221018 8.99 8.99 8.86 8.94 -0.22% 0.22% 0% 770 0.0068 77.04 8.92 0% 0 0% 0 0% 0 0% 0%
20221017 8.9 9.05 8.81 8.96 0.22% 1.13% 0% 1190 0.0105 106.54 8.86 0% 0 0% 0 0% 0 0% 0%
20220720 9.26 9.33 9.26 9.3 0.32% 0.11% 0% 543 0.005 97.72 9.29 0% 0 0% 0 0% 0 0% 0%
20220719 9.28 9.3 9.26 9.27 -0.43% 0% 0% 382 0.0035 65.73 9.27 0% 0 0% 0 0% 0 0% 0%
20220718 9.31 9.32 9.26 9.31 -0.11% 0.22% 0% 239 0.0022 39.05 9.29 0% 0 0% 0 0% 0 0% 0%
20220715 9.41 9.41 9.29 9.32 -0.96% 0% 0% 811 0.0075 138.75 9.32 0% 0 0% 0 0% 0 0% 0%
20220714 9.42 9.5 9.41 9.41 -0.42% 0% 0% 173 0.0016 30.43 9.41 0% 0 0% 0 0% 0 0% 0%
20220713 9.43 9.45 9.4 9.45 0.21% 0.32% 0% 402 0.0037 62.92 9.42 0% 0 0% 0 0% 0 0% 0%
20220712 9.41 9.44 9.41 9.43 -0.21% 0% 0% 143 0.0013 17.3 9.43 0% 0 0% 0 0% 0 0% 0%
20220711 9.47 9.47 9.41 9.45 -0.21% 0% 0% 305 0.0028 22.8 9.45 0% 0 0% 0 0% 0 0% 0%
20220708 9.46 9.59 9.46 9.47 -0.63% -0.32% 0% 566 0.0053 40.81 9.5 0% 0 0% 0 0% 0 0% 0%
20220707 9.55 9.56 9.51 9.53 0.53% -0.21% 0% 212 0.002 14.84 9.55 0% 0 0% 0 0% 0 0% 0%
20220706 9.52 9.54 9.45 9.48 -0.84% 0% 0% 674 0.0063 45.55 9.48 0% 0 0% 0 0% 0 0% 0%
20220705 9.59 9.61 9.53 9.56 -0.62% -0.1% 0% 688 0.0065 48.09 9.57 0% 0 0% 0 0% 0 0% 0%
20220704 9.62 9.63 9.6 9.62 -0.82% 0.1% 0% 273 0.0026 19.57 9.61 0% 0 0% 0 0% 0 0% 0%
20220701 9.6 9.75 9.6 9.7 0.73% 0.1% 0% 665 0.0064 46.35 9.69 0% 0 0% 0 0% 0 0% 0%
20220630 9.59 9.79 9.58 9.63 0.1% 0.1% 0% 863 0.0082 57.81 9.62 0% 0 0% 0 0% 0 0% 0%
20220629 9.8 9.83 9.62 9.62 -1.84% -0.82% 0% 1405 0.0136 95.81 9.7 0% 0 0% 0 0% 0 0% 0%
20220628 9.51 9.82 9.51 9.8 2.51% 0.82% 0% 4386 0.0426 327.56 9.72 0% 0 0% 0 0% 0 0% 0%
20220627 9.59 9.6 9.51 9.56 0.42% 0% 0% 773 0.0073 86.59 9.56 0% 0 0% 0 0% 0 0% 0%
20220624 9.8 9.83 9.77 9.82 0.31% 0.1% 0% 841 0.0082 100.94 9.81 0% 0 0% 0 0% 0 0% 0%
20220623 9.76 9.81 9.74 9.79 0.31% 0% 0% 526 0.0051 65.79 9.79 0% 0 0% 0 0% 0 0% 0%
20220622 9.76 9.8 9.73 9.76 -0.2% 0.1% 0% 296 0.0028 36.21 9.75 0% 0 0% 0 0% 0 0% 0%
20220621 9.72 9.8 9.72 9.78 0.51% 0.31% 0% 297 0.0028 34.7 9.75 0% 0 0% 0 0% 0 0% 0%
20220620 9.75 9.84 9.71 9.73 -0.1% -0.31% 0% 746 0.0072 83.6 9.76 0% 0 0% 0 0% 0 0% 0%
20220617 9.76 9.84 9.73 9.74 -0.41% -0.1% 0% 861 0.0083 88.46 9.75 0% 0 0% 0 0% 0 0% 0%
20220616 9.8 9.82 9.78 9.78 -0.1% -0.41% 0% 261 0.0025 26.85 9.82 0% 0 0% 0 0% 0 0% 0%
20220615 9.74 9.8 9.74 9.79 0.1% 0.1% 0% 756 0.0073 84.77 9.78 0% 0 0% 0 0% 0 0% 0%
20220614 9.74 9.83 9.74 9.78 -0.51% 0.1% 0% 368 0.0035 43.36 9.77 0% 0 0% 0 0% 0 0% 0%
20220613 9.8 9.86 9.74 9.83 0% 0.31% 0% 429 0.0042 51.42 9.8 0% 0 0% 0 0% 0 0% 0%
20220610 9.78 9.85 9.78 9.83 0.1% 0.1% 0% 616 0.006 75.64 9.82 0% 0 0% 0 0% 0 0% 0%
20220609 9.83 9.86 9.82 9.82 -0.41% -0.1% 0% 438 0.0043 56.91 9.83 0% 0 0% 0 0% 0 0% 0%
20220608 9.84 9.9 9.83 9.86 0.2% 0% 0% 688 0.0067 92.44 9.86 0% 0 0% 0 0% 0 0% 0%
20220607 9.86 9.95 9.82 9.84 0% -0.51% 0% 1057 0.0104 138.6 9.89 0% 0 0% 0 0% 0 0% 0%
20220606 9.76 9.85 9.74 9.84 0% 0.1% 0% 1442 0.0141 194.43 9.83 0% 0 0% 0 0% 0 0% 0%
20220602 9.83 9.84 9.72 9.84 0.41% 0.41% 0% 846 0.0082 130.8 9.8 0% 0 0% 0 0% 0 0% 0%
20220601 9.8 9.84 9.75 9.8 0% 0% 0% 324 0.0031 50.86 9.8 0% 0 0% 0 0% 0 0% 0%
20220531 9.72 9.84 9.72 9.8 0.31% 0.31% 0% 364 0.0035 53.51 9.77 0% 0 0% 0 0% 0 0% 0%
20220530 9.72 9.77 9.7 9.77 0% 0.41% 0% 535 0.0052 73.26 9.73 0% 0 0% 0 0% 0 0% 0%
20220527 9.76 9.85 9.71 9.77 0% -0.1% 0% 465 0.0045 55.45 9.78 0% 0 0% 0 0% 0 0% 0%
20220526 9.7 9.79 9.7 9.77 0% 0.41% 0% 301 0.0029 24.21 9.73 0% 0 0% 0 0% 0 0% 0%
20220525 9.71 9.84 9.71 9.77 0.31% 0.1% 0% 271 0.0026 20.92 9.76 0% 0 0% 0 0% 0 0% 0%
20220524 9.79 9.81 9.7 9.74 -0.61% -0.1% 0% 903 0.0088 64.11 9.75 0% 0 0% 0 0% 0 0% 0%
20220523 9.81 9.9 9.78 9.8 -0.41% -0.1% 0% 809 0.0079 57.14 9.81 0% 0 0% 0 0% 0 0% 0%
20220520 9.88 9.94 9.8 9.84 -0.4% 0.31% 0% 561 0.0055 40.04 9.81 0% 0 0% 0 0% 0 0% 0%
20220519 9.75 9.88 9.7 9.88 0.1% 1.33% 0% 760 0.0074 53.86 9.75 0% 0 0% 0 0% 0 0% 0%
20220518 9.88 9.89 9.83 9.87 -0.1% 0.2% 0% 672 0.0066 46.45 9.85 0% 0 0% 0 0% 0 0% 0%
20220517 9.87 9.94 9.75 9.88 -0.5% 0.51% 0% 660 0.0064 42.71 9.83 0% 0 0% 0 0% 0 0% 0%
20220516 10.15 10.15 9.83 9.93 -1.68% 0.4% 0% 1365 0.0134 90.07 9.89 0% 0 0% 0 0% 0 0% 0%
20220513 9.83 10.3 9.76 10.1 2.75% -0.2% 0% 4101 0.0414 271.99 10.12 0% 0 0% 0 0% 0 0% 0%
20220512 9.8 9.89 9.79 9.83 -0.71% -0.3% 0% 496 0.0048 35.33 9.86 0% 0 0% 0 0% 0 0% 0%
20220511 9.85 9.95 9.73 9.9 1.02% 0.3% 0% 1425 0.014 92.98 9.87 0% 0 0% 0 0% 0 0% 0%
20220510 9.72 9.8 9.61 9.8 0.51% 0.51% 0% 652 0.0063 44.22 9.75 0% 0 0% 0 0% 0 0% 0%
20220509 9.58 9.8 9.58 9.75 0.31% 0.52% 0% 631 0.0061 40.32 9.7 0% 0 0% 0 0% 0 0% 0%
20220506 9.53 9.76 9.53 9.72 -0.82% 0.52% 0% 433 0.0041 25.9 9.67 0% 0 0% 0 0% 0 0% 0%
20220505 9.55 9.81 9.55 9.8 0.2% 0.93% 0% 1023 0.0099 59.13 9.71 0% 0 0% 0 0% 0 0% 0%
20220429 9.59 9.78 9.5 9.78 2.95% 1.56% 0% 1198 0.0115 64.95 9.63 0% 0 0% 0 0% 0 0% 0%
20220428 9.53 9.53 9.39 9.5 0% 0.21% 0% 700 0.0066 34.27 9.48 0% 0 0% 0 0% 0 0% 0%
20220427 9.27 9.6 9.16 9.5 0.53% 2.15% 0% 1571 0.0146 74.37 9.3 0% 0 0% 0 0% 0 0% 0%
20220426 9.68 9.76 9.32 9.45 -2.98% -1.15% 0% 2593 0.0247 128.22 9.56 0% 0 0% 0 0% 0 0% 0%
20220425 9.99 10 9.63 9.74 -2.79% -1.32% 0% 2114 0.0208 118.13 9.87 0% 0 0% 0 0% 0 0% 0%
20220422 9.98 10.12 9.95 10.02 0.4% -0.2% 0% 676 0.0067 40.06 10.04 0% 0 0% 0 0% 0 0% 0%
20220421 10.09 10.18 9.98 9.98 -1.19% -0.6% 0% 1852 0.0185 103.39 10.04 0% 0 0% 0 0% 0 0% 0%
20220420 10.06 10.21 10.05 10.1 0.1% -0.49% 0% 1282 0.013 64.55 10.15 0% 0 0% 0 0% 0 0% 0%
20220419 10.09 10.14 10.04 10.09 0% 0.1% 0% 1156 0.0116 42.29 10.08 0% 0 0% 0 0% 0 0% 0%
20220418 10.15 10.17 10.09 10.09 -0.79% -0.3% 0% 2056 0.0207 61.34 10.12 0% 0 0% 0 0% 0 0% 0%
20220415 10.15 10.48 10.14 10.17 -0.1% -1.07% 0% 2820 0.0289 80.56 10.28 0% 0 0% 0 0% 0 0% 0%
20220414 10.24 10.24 10.13 10.18 0.39% 0.1% 0% 848 0.0086 23.86 10.17 0% 0 0% 0 0% 0 0% 0%
20220413 10.14 10.19 10.11 10.14 -0.39% -0.1% 0% 1334 0.0135 33.84 10.15 0% 0 0% 0 0% 0 0% 0%
20220412 10.08 10.18 10.08 10.18 0.89% 0.49% 0% 920 0.0093 21.16 10.13 0% 0 0% 0 0% 0 0% 0%
20220411 10.2 10.21 10.05 10.09 -0.79% 0% 0% 1151 0.0116 23.19 10.09 0% 0 0% 0 0% 0 0% 0%
20220408 10.09 10.19 10.01 10.17 0.1% 0.69% 0% 1855 0.0187 32.85 10.1 0% 0 0% 0 0% 0 0% 0%
20220407 10.23 10.25 10.02 10.16 -1.45% 0% 0% 4075 0.0414 61.32 10.16 0% 0 0% 0 0% 0 0% 0%
20220401 10.14 10.46 10.06 10.46 3.26% 1.16% 0% 8258 0.0853 121.07 10.34 0% 0 0% 0 0% 0 0% 0%
20220331 9.92 10.38 9.86 10.13 0.8% -0.3% 0% 7668 0.0778 113.57 10.16 0% 0 0% 0 0% 0 0% 0%
20220330 9.83 10.05 9.74 10.05 2.45% 1.93% 0% 4312 0.0425 62.7 9.86 0% 0 0% 0 0% 0 0% 0%
20220329 9.83 10.08 9.7 9.81 -0.71% -0.51% 0% 3329 0.0328 45.38 9.86 0% 0 0% 0 0% 0 0% 0%
20220328 10.08 10.09 9.84 9.88 -1.79% -0.2% 0% 5045 0.0499 62.08 9.9 0% 0 0% 0 0% 0 0% 0%
20220325 10.14 10.16 10.03 10.06 -0.89% -0.3% 0% 5463 0.0551 62.46 10.09 0% 0 0% 0 0% 0 0% 0%
20220324 10.25 10.4 10.1 10.15 -1.26% -0.78% 0% 6864 0.0702 70.37 10.23 0% 0 0% 0 0% 0 0% 0%
20220323 10.22 10.33 10.22 10.28 0.59% 0.1% 0% 7886 0.081 70.73 10.27 0% 0 0% 0 0% 0 0% 0%
20220322 10.32 10.36 10.16 10.22 -5.37% -0.49% 0% 12162 0.1248 84.61 10.27 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