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. 831726
    4. 返回上一页 刷新
股票代码（例：bj831726）       352条   (进入股票专站) 股票成本分析
相关股票: 贵州茅台  五 粮 液  泸州老窖  山西汾酒  海天味业  洋河股份  伊利股份  古井贡酒  青岛啤酒  双汇发展  今世缘  东鹏饮料  迎驾贡酒  舍得酒业  重庆啤酒  安井食品  汤臣倍健  养元饮品  口子窖  百润股份  水井坊  安琪酵母  酒鬼酒  燕京啤酒  中炬高新  绝味食品  老白干酒  张 裕Ａ  珠江啤酒  涪陵榨菜  顺鑫农业  千禾味业  洽洽食品  金种子酒  金徽酒  盐津铺子  光明乳业  天味食品  桃李面包  广州酒家  三全食品  新乳业  恒顺醋业  
相关股吧: 600519股吧 000858股吧 000568股吧 600809股吧 603288股吧 002304股吧 600887股吧 000596股吧 600600股吧 000895股吧 603369股吧 605499股吧 603198股吧 600702股吧 600132股吧 603345股吧 300146股吧 603156股吧 603589股吧 002568股吧 600779股吧 600298股吧 000799股吧 000729股吧 600872股吧 603517股吧 600559股吧 000869股吧 002461股吧 002507股吧 000860股吧 603027股吧 002557股吧 600199股吧 603919股吧 002847股吧 600597股吧 603317股吧 603866股吧 603043股吧 002216股吧 002946股吧 600305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 7.71 7.82 7.63 7.79 -0.76% 1.17% 0% 514 0.0039 82.91 7.7 0% 0 0% 0 0% 0 0% 0%
20230927 7.95 7.95 7.63 7.85 -0.25% 1.82% 0% 1888 0.0145 309.87 7.71 0% 0 0% 0 0% 0 0% 0%
20230926 7.99 7.99 7.85 7.87 -1.13% 0% 0% 485 0.0038 111.85 7.87 0% 0 0% 0 0% 0 0% 0%
20230925 8.01 8.01 7.83 7.96 -0.75% 1.14% 0% 391 0.003 94.92 7.87 0% 0 0% 0 0% 0 0% 0%
20230922 7.92 8.02 7.8 8.02 1.52% 2.17% 0% 664 0.0052 175.58 7.85 0% 0 0% 0 0% 0 0% 0%
20230921 8 8.06 7.9 7.9 -1.25% -1.13% 0% 257 0.002 69.96 7.99 0% 0 0% 0 0% 0 0% 0%
20230920 8.1 8.1 7.98 8 -1.23% -0.74% 0% 281 0.0022 72.24 8.06 0% 0 0% 0 0% 0 0% 0%
20230919 8.07 8.15 8.07 8.1 0% -0.74% 0% 87 0.0007 22.71 8.16 0% 0 0% 0 0% 0 0% 0%
20230918 8.13 8.14 8.08 8.1 -0.98% 0.5% 0% 96 0.0007 19.18 8.06 0% 0 0% 0 0% 0 0% 0%
20230915 8.27 8.27 8.15 8.18 -1.56% 0.37% 0% 303 0.0024 39.72 8.15 0% 0 0% 0 0% 0 0% 0%
20230914 8.13 8.31 8.11 8.31 0.48% 1.47% 0% 175 0.0014 20.81 8.19 0% 0 0% 0 0% 0 0% 0%
20230913 8.16 8.27 8.12 8.27 -0.48% 1.22% 0% 144 0.0011 16.04 8.17 0% 0 0% 0 0% 0 0% 0%
20230912 8.31 8.31 8.13 8.31 0% 2.09% 0% 153 0.0012 16.57 8.14 0% 0 0% 0 0% 0 0% 0%
20230911 8.29 8.34 8.21 8.31 0.24% 0% 0% 75 0.0006 7.92 8.31 0% 0 0% 0 0% 0 0% 0%
20230908 8.29 8.29 8.17 8.29 0.36% 0.36% 0% 338 0.0027 29.6 8.26 0% 0 0% 0 0% 0 0% 0%
20230907 8.27 8.27 8.21 8.26 -1.08% -0.24% 0% 145 0.0012 11.25 8.28 0% 0 0% 0 0% 0 0% 0%
20230906 8.28 8.36 8.22 8.35 0.36% 0.85% 0% 221 0.0018 20.3 8.28 0% 0 0% 0 0% 0 0% 0%
20230905 8.37 8.43 8.2 8.32 -1.54% 0.24% 0% 571 0.0047 37.21 8.3 0% 0 0% 0 0% 0 0% 0%
20230904 8.21 8.7 8.21 8.45 3.94% -0.12% 0% 1640 0.0138 113.3 8.46 0% 0 0% 0 0% 0 0% 0%
20230901 8.05 8.26 8.05 8.13 0.99% -0.37% 0% 425 0.0034 33.66 8.16 0% 0 0% 0 0% 0 0% 0%
20230831 7.92 8.05 7.92 8.05 -0.12% 0.37% 0% 329 0.0026 27.59 8.02 0% 0 0% 0 0% 0 0% 0%
20230830 8.01 8.06 7.91 8.06 0.62% 1% 0% 420 0.0033 36.04 7.98 0% 0 0% 0 0% 0 0% 0%
20230829 7.86 8.02 7.86 8.01 0.25% 0.75% 0% 297 0.0023 23.82 7.95 0% 0 0% 0 0% 0 0% 0%
20230828 8.01 8.19 7.81 7.99 1.27% -0.37% 0% 1315 0.0105 105.14 8.02 0% 0 0% 0 0% 0 0% 0%
20230825 8.09 8.11 7.8 7.89 -2.47% 0.13% 0% 1645 0.0129 152.98 7.88 0% 0 0% 0 0% 0 0% 0%
20230824 8.33 8.33 8.03 8.09 -2.53% -0.74% 0% 888 0.0072 91.83 8.15 0% 0 0% 0 0% 0 0% 0%
20230823 8.97 8.97 8.22 8.3 -10.27% -1.43% 0% 4827 0.0406 520.02 8.42 0% 0 0% 0 0% 0 0% 0%
20230822 9.2 9.25 9.18 9.25 0.54% 0.76% 0% 217 0.0019 46.31 9.18 0% 0 0% 0 0% 0 0% 0%
20230821 9.3 9.32 9.2 9.2 -1.29% -0.65% 0% 319 0.0029 70.9 9.26 0% 0 0% 0 0% 0 0% 0%
20230818 9.33 9.33 9.23 9.32 -0.43% 0.65% 0% 311 0.0028 64.42 9.26 0% 0 0% 0 0% 0 0% 0%
20230817 9.3 9.42 9.3 9.36 -0.43% 0% 0% 80 0.0007 13.63 9.36 0% 0 0% 0 0% 0 0% 0%
20230816 9.32 9.46 9.26 9.4 0.86% 0% 0% 494 0.0046 52.3 9.4 0% 0 0% 0 0% 0 0% 0%
20230815 9.25 9.34 9.23 9.32 0.76% 0.22% 0% 627 0.0058 65.65 9.3 0% 0 0% 0 0% 0 0% 0%
20230814 9.3 9.31 9.25 9.25 -0.43% -0.75% 0% 120 0.0011 12.11 9.32 0% 0 0% 0 0% 0 0% 0%
20230811 9.33 9.33 9.22 9.29 -0.64% 0.32% 0% 723 0.0066 59.42 9.26 0% 0 0% 0 0% 0 0% 0%
20230810 9.39 9.39 9.21 9.35 -0.64% 0.65% 0% 792 0.0073 58.39 9.29 0% 0 0% 0 0% 0 0% 0%
20230809 9.48 9.48 9.3 9.41 -0.74% 0.43% 0% 394 0.0036 27.6 9.37 0% 0 0% 0 0% 0 0% 0%
20230808 9.49 9.53 9.4 9.48 -0.11% 0.74% 0% 182 0.0017 14.87 9.41 0% 0 0% 0 0% 0 0% 0%
20230807 9.4 9.53 9.3 9.49 0.21% 1.28% 0% 658 0.0061 51.67 9.37 0% 0 0% 0 0% 0 0% 0%
20230804 9.77 9.77 9.46 9.47 -3.17% -0.73% 0% 1117 0.0106 83.47 9.54 0% 0 0% 0 0% 0 0% 0%
20230803 9.3 10.3 9.3 9.78 3.93% 0.31% 0% 3818 0.0372 305.5 9.75 0% 0 0% 0 0% 0 0% 0%
20230802 9.3 9.44 9.29 9.41 -0.32% 0.64% 0% 450 0.0042 45.16 9.35 0% 0 0% 0 0% 0 0% 0%
20230801 9.31 9.46 9.28 9.44 -0.42% 0.85% 0% 750 0.007 69.45 9.36 0% 0 0% 0 0% 0 0% 0%
20230731 9.33 9.64 9.2 9.48 0.85% 1.28% 0% 2236 0.0209 216.37 9.36 0% 0 0% 0 0% 0 0% 0%
20230728 9.24 9.45 9.24 9.4 2.17% 0.32% 0% 856 0.008 98.84 9.37 0% 0 0% 0 0% 0 0% 0%
20230727 9.42 9.42 9.2 9.2 -2.34% -0.86% 0% 1152 0.0106 129.42 9.28 0% 0 0% 0 0% 0 0% 0%
20230726 9.38 9.42 9.37 9.42 0.32% 0.21% 0% 139 0.0013 16.09 9.4 0% 0 0% 0 0% 0 0% 0%
20230725 9.43 9.44 9.38 9.39 0% 0% 0% 585 0.0054 67.23 9.39 0% 0 0% 0 0% 0 0% 0%
20230724 9.51 9.58 9.25 9.39 -2.19% 0.43% 0% 1651 0.0154 200.58 9.35 0% 0 0% 0 0% 0 0% 0%
20230721 9.64 9.65 9.49 9.6 -0.52% 0.63% 0% 583 0.0055 72.25 9.54 0% 0 0% 0 0% 0 0% 0%
20230720 9.76 9.82 9.5 9.65 -1.23% 0.63% 0% 895 0.0085 108.13 9.59 0% 0 0% 0 0% 0 0% 0%
20230719 9.68 9.87 9.65 9.77 0.1% 1.03% 0% 1286 0.0124 172.18 9.67 0% 0 0% 0 0% 0 0% 0%
20230718 9.85 9.92 9.66 9.76 -1.71% -0.51% 0% 352 0.0034 42.49 9.81 0% 0 0% 0 0% 0 0% 0%
20230717 9.89 9.98 9.8 9.93 -0.5% 1.12% 0% 556 0.0054 61.13 9.82 0% 0 0% 0 0% 0 0% 0%
20230714 9.9 9.98 9.9 9.98 0.1% 0.1% 0% 890 0.0088 96.72 9.97 0% 0 0% 0 0% 0 0% 0%
20230713 9.91 9.98 9.83 9.97 -0.1% 0.91% 0% 953 0.0094 112.17 9.88 0% 0 0% 0 0% 0 0% 0%
20230712 9.93 9.98 9.91 9.98 -0.2% 0.6% 0% 53 0.0005 6.04 9.92 0% 0 0% 0 0% 0 0% 0%
20230711 9.92 10.01 9.9 10 0% 0.6% 0% 210 0.002 25.24 9.94 0% 0 0% 0 0% 0 0% 0%
20230710 9.99 10.06 9.99 10 0% 0% 0% 1431 0.0143 159.54 10 0% 0 0% 0 0% 0 0% 0%
20230707 9.99 10 9.9 10 0.1% 0.4% 0% 789 0.0078 97.33 9.96 0% 0 0% 0 0% 0 0% 0%
20230706 9.94 9.99 9.94 9.99 -0.1% 0.4% 0% 157 0.0015 22.33 9.95 0% 0 0% 0 0% 0 0% 0%
20230705 9.96 10.09 9.92 10 -0.4% 0.4% 0% 1857 0.0185 231.52 9.96 0% 0 0% 0 0% 0 0% 0%
20230704 10.08 10.08 9.95 10.04 0.9% 0.8% 0% 1177 0.0117 246.2 9.96 0% 0 0% 0 0% 0 0% 0%
20230703 10.04 10.04 9.95 9.95 -1.29% -0.1% 0% 826 0.0082 224.7 9.96 0% 0 0% 0 0% 0 0% 0%
20230630 9.98 10.12 9.98 10.08 -0.49% -0.2% 0% 214 0.0021 69.19 10.1 0% 0 0% 0 0% 0 0% 0%
20230629 9.94 10.15 9.94 10.13 0.3% 0.5% 0% 302 0.003 102.43 10.08 0% 0 0% 0 0% 0 0% 0%
20230628 10.1 10.1 9.93 10.1 -0.3% 1% 0% 244 0.0024 80.55 10 0% 0 0% 0 0% 0 0% 0%
20230627 9.96 10.15 9.9 10.13 -0.69% 0.9% 0% 507 0.005 179.99 10.04 0% 0 0% 0 0% 0 0% 0%
20230626 9.92 10.25 9.84 10.2 2.82% 1.69% 0% 350 0.0035 136.8 10.03 0% 0 0% 0 0% 0 0% 0%
20230621 9.85 10 9.85 9.92 -0.4% -0.2% 0% 258 0.0025 83.51 9.94 0% 0 0% 0 0% 0 0% 0%
20230620 9.97 9.97 9.87 9.96 0.61% 3.75% 0% 5 0 0 9.6 0% 0 0% 0 0% 0 0% 0%
20230619 9.86 10.05 9.86 9.9 -0.7% -0.3% 0% 300 0.0029 99.81 9.93 0% 0 0% 0 0% 0 0% 0%
20230616 10.04 10.04 9.93 9.97 -0.3% 0.3% 0% 108 0.001 36.89 9.94 0% 0 0% 0 0% 0 0% 0%
20230615 10.04 10.04 9.92 10 0.7% 0.2% 0% 191 0.0019 68.71 9.98 0% 0 0% 0 0% 0 0% 0%
20230614 9.87 10.04 9.87 9.93 -1% 0.1% 0% 95 0.0009 30.89 9.92 0% 0 0% 0 0% 0 0% 0%
20230613 10.03 10.03 9.92 10.03 -0.69% 0.7% 0% 448 0.0044 101.31 9.96 0% 0 0% 0 0% 0 0% 0%
20230612 9.82 10.11 9.82 10.1 2.02% 0.7% 0% 37 0.0003 6.58 10.03 0% 0 0% 0 0% 0 0% 0%
20230609 10.03 10.15 9.9 9.9 -1.69% -1.49% 0% 257 0.0025 45.24 10.05 0% 0 0% 0 0% 0 0% 0%
20230608 10.04 10.13 10 10.07 -0.1% 0.3% 0% 797 0.008 122.28 10.04 0% 0 0% 0 0% 0 0% 0%
20230607 10.01 10.14 10 10.08 -0.49% -0.69% 0% 200 0.002 31.69 10.15 0% 0 0% 0 0% 0 0% 0%
20230606 10.15 10.15 10.04 10.13 0% -0.39% 0% 84 0.0008 12.8 10.17 0% 0 0% 0 0% 0 0% 0%
20230605 10.15 10.15 10 10.13 0% 0.4% 0% 58 0.0005 6.49 10.09 0% 0 0% 0 0% 0 0% 0%
20230602 9.97 10.16 9.95 10.13 0.1% 0.5% 0% 91 0.0009 9.2 10.08 0% 0 0% 0 0% 0 0% 0%
20230601 9.93 10.17 9.92 10.12 -0.1% 0.5% 0% 300 0.003 24.8 10.07 0% 0 0% 0 0% 0 0% 0%
20230531 9.9 10.14 9.86 10.13 0.9% 2.01% 0% 1587 0.0157 125.89 9.93 0% 0 0% 0 0% 0 0% 0%
20230530 10.04 10.05 9.85 10.04 0% 1.11% 0% 638 0.0063 76.67 9.93 0% 0 0% 0 0% 0 0% 0%
20230529 10.05 10.05 9.8 10.04 -0.1% 0.5% 0% 998 0.0099 122.16 9.99 0% 0 0% 0 0% 0 0% 0%
20230526 10.12 10.12 9.87 10.05 -0.3% 0.5% 0% 1297 0.0129 178.33 10 0% 0 0% 0 0% 0 0% 0%
20230525 10.06 10.18 10 10.08 -0.59% 0.3% 0% 553 0.0055 83.23 10.05 0% 0 0% 0 0% 0 0% 0%
20230524 10.13 10.2 10.08 10.14 0.1% 0.2% 0% 138 0.0013 16.38 10.12 0% 0 0% 0 0% 0 0% 0%
20230523 10.29 10.4 10.29 10.39 -0.1% 0.78% 0% 1487 0.0153 140.79 10.31 0% 0 0% 0 0% 0 0% 0%
20230522 10.27 10.42 10.26 10.4 0.78% 0.68% 0% 2092 0.0216 217.39 10.33 0% 0 0% 0 0% 0 0% 0%
20230519 10.23 10.33 10.23 10.32 0.39% 0% 0% 157 0.0016 20.06 10.32 0% 0 0% 0 0% 0 0% 0%
20230518 10.28 10.35 10.2 10.28 -0.29% 0.19% 0% 264 0.0027 33.7 10.26 0% 0 0% 0 0% 0 0% 0%
20230517 10.33 10.33 10.23 10.31 -0.29% 0.68% 0% 42 0.0004 4.8 10.24 0% 0 0% 0 0% 0 0% 0%
20230516 10.32 10.35 10.23 10.34 0.19% 0.1% 0% 498 0.0051 55.86 10.33 0% 0 0% 0 0% 0 0% 0%
20230515 10.18 10.37 10.13 10.32 0% 0.29% 0% 142 0.0014 14.18 10.29 0% 0 0% 0 0% 0 0% 0%
20230510 10.33 10.43 10.26 10.35 0.29% 0.19% 0% 486 0.005 34.98 10.33 0% 0 0% 0 0% 0 0% 0%
20230509 10.32 10.61 10.32 10.32 0% -1.43% 0% 1428 0.0149 122.2 10.47 0% 0 0% 0 0% 0 0% 0%
20230508 10.09 10.47 10.09 10.32 2.28% 0% 0% 2462 0.0254 237.18 10.32 0% 0 0% 0 0% 0 0% 0%
20230505 9.9 10.09 9.8 10.09 0.8% 1.2% 0% 482 0.0048 57.11 9.97 0% 0 0% 0 0% 0 0% 0%
20230504 9.88 10.01 9.88 10.01 0% 0.4% 0% 149 0.0014 16.16 9.97 0% 0 0% 0 0% 0 0% 0%
20230428 9.95 10.02 9.85 10.01 0.4% 0% 0% 179 0.0017 17.76 10.01 0% 0 0% 0 0% 0 0% 0%
20230427 9.92 10.07 9.81 9.97 0.91% 0.4% 0% 567 0.0056 58.42 9.93 0% 0 0% 0 0% 0 0% 0%
20230426 10.06 10.06 9.75 9.88 -1.59% -0.2% 0% 810 0.008 76.62 9.9 0% 0 0% 0 0% 0 0% 0%
20230425 10.33 10.33 9.69 10.04 -2.52% 2.14% 0% 1272 0.0125 110.62 9.83 0% 0 0% 0 0% 0 0% 0%
20230424 10.11 10.77 10.1 10.3 2.39% 0% 0% 2292 0.0236 212.46 10.3 0% 0 0% 0 0% 0 0% 0%
20230421 10.03 10.11 9.98 10.06 -0.3% 0.5% 0% 760 0.0076 85.03 10.01 0% 0 0% 0 0% 0 0% 0%
20230420 10.02 10.12 10.01 10.09 -0.2% 0.6% 0% 412 0.0041 47.04 10.03 0% 0 0% 0 0% 0 0% 0%
20230419 10.02 10.12 10.02 10.11 0.5% 0.7% 0% 769 0.0077 86.51 10.04 0% 0 0% 0 0% 0 0% 0%
20230418 10.03 10.15 10.03 10.06 -0.79% 0% 0% 812 0.0081 95.17 10.06 0% 0 0% 0 0% 0 0% 0%
20230417 10.09 10.15 10.03 10.14 -0.1% 0.8% 0% 978 0.0098 119.3 10.06 0% 0 0% 0 0% 0 0% 0%
20230414 10.06 10.17 10.06 10.15 -0.1% 0.1% 0% 256 0.0025 33.2 10.14 0% 0 0% 0 0% 0 0% 0%
20230413 10.1 10.21 10.09 10.16 0.4% 0.3% 0% 1450 0.0146 176.72 10.13 0% 0 0% 0 0% 0 0% 0%
20230412 10.26 10.26 10.12 10.12 -0.98% -0.3% 0% 1594 0.0161 223.99 10.15 0% 0 0% 0 0% 0 0% 0%
20230411 10.24 10.24 10.13 10.22 -0.2% 0.39% 0% 1038 0.0105 174.89 10.18 0% 0 0% 0 0% 0 0% 0%
20230410 10.13 10.26 10.13 10.24 -0.1% 0.89% 0% 221 0.0022 37.44 10.15 0% 0 0% 0 0% 0 0% 0%
20230407 10.14 10.28 10.12 10.25 0.2% 0.2% 0% 559 0.0057 89.65 10.23 0% 0 0% 0 0% 0 0% 0%
20230406 10.3 10.3 10.13 10.23 0.1% 0.79% 0% 597 0.006 85.29 10.15 0% 0 0% 0 0% 0 0% 0%
20230404 10.28 10.31 10.15 10.22 -0.78% 0.2% 0% 366 0.0037 55.65 10.2 0% 0 0% 0 0% 0 0% 0%
20230403 10.2 10.3 10.14 10.3 0.98% 1.18% 0% 577 0.0058 85.16 10.18 0% 0 0% 0 0% 0 0% 0%
20230331 10.11 10.22 10.09 10.2 0.49% 0.49% 0% 445 0.0045 64.03 10.15 0% 0 0% 0 0% 0 0% 0%
20230330 10.25 10.25 10.09 10.15 -1.84% 0.3% 0% 962 0.0097 136.41 10.12 0% 0 0% 0 0% 0 0% 0%
20230329 10.17 10.35 10.17 10.34 0.29% 0.29% 0% 368 0.0037 57.93 10.31 0% 0 0% 0 0% 0 0% 0%
20230328 10.33 10.44 10.28 10.31 -0.67% -0.19% 0% 471 0.0048 67.52 10.33 0% 0 0% 0 0% 0 0% 0%
20230327 10.22 10.47 10.17 10.38 1.47% 0.1% 0% 890 0.0092 130.9 10.37 0% 0 0% 0 0% 0 0% 0%
20230324 10.03 10.34 10.03 10.23 1.29% 0.39% 0% 645 0.0065 89.32 10.19 0% 0 0% 0 0% 0 0% 0%
20230323 10.29 10.29 10.02 10.1 -1.85% -0.1% 0% 1171 0.0118 141.67 10.11 0% 0 0% 0 0% 0 0% 0%
20230322 10.12 10.29 10.11 10.29 0.68% 0.39% 0% 211 0.0021 29.29 10.25 0% 0 0% 0 0% 0 0% 0%
20230321 10.11 10.3 10.11 10.22 0% 0.39% 0% 531 0.0054 72.33 10.18 0% 0 0% 0 0% 0 0% 0%
20230320 10.18 10.23 10.09 10.22 0.39% 0.69% 0% 775 0.0078 105.21 10.15 0% 0 0% 0 0% 0 0% 0%
20230317 10.13 10.23 10.12 10.18 0.2% 0.39% 0% 498 0.005 65.81 10.14 0% 0 0% 0 0% 0 0% 0%
20230316 10.18 10.26 10.13 10.16 -0.2% 0% 0% 216 0.0021 26.72 10.16 0% 0 0% 0 0% 0 0% 0%
20230315 10.32 10.32 10.16 10.18 -0.49% -0.2% 0% 1089 0.0111 127.03 10.2 0% 0 0% 0 0% 0 0% 0%
20230314 10.25 10.34 10.2 10.23 -1.45% -0.1% 0% 410 0.0041 44.86 10.24 0% 0 0% 0 0% 0 0% 0%
20230313 10.38 10.38 10.22 10.38 -0.29% 1.27% 0% 1015 0.0104 107.51 10.25 0% 0 0% 0 0% 0 0% 0%
20230310 10.54 10.54 10.21 10.41 0.1% 1.07% 0% 1032 0.0106 110.33 10.3 0% 0 0% 0 0% 0 0% 0%
20230309 10.38 10.43 10.3 10.4 -0.38% 0.48% 0% 714 0.0073 72.33 10.35 0% 0 0% 0 0% 0 0% 0%
20230308 10.4 10.44 10.31 10.44 1.16% 1.16% 0% 511 0.0052 49.59 10.32 0% 0 0% 0 0% 0 0% 0%
20230307 10.45 10.45 10.32 10.32 -0.58% -0.48% 0% 483 0.005 45.32 10.37 0% 0 0% 0 0% 0 0% 0%
20230306 10.44 10.45 10.36 10.38 -1.24% -0.1% 0% 828 0.0086 68.75 10.39 0% 0 0% 0 0% 0 0% 0%
20230303 10.52 10.61 10.5 10.51 -0.1% -0.1% 0% 652 0.0068 54.59 10.52 0% 0 0% 0 0% 0 0% 0%
20230302 10.7 10.7 10.5 10.52 -1.77% -0.28% 0% 1063 0.0112 89.75 10.55 0% 0 0% 0 0% 0 0% 0%
20230301 10.77 10.8 10.5 10.71 0% 0.75% 0% 1362 0.0144 104.59 10.63 0% 0 0% 0 0% 0 0% 0%
20230228 10.69 10.78 10.63 10.71 -0.28% 0.19% 0% 788 0.0084 65.96 10.69 0% 0 0% 0 0% 0 0% 0%
20230227 10.75 10.85 10.12 10.74 -0.65% 0.47% 0% 1016 0.0108 85.57 10.69 0% 0 0% 0 0% 0 0% 0%
20230224 10.83 11.1 10.79 10.81 -0.18% -1.19% 0% 1397 0.0152 121.21 10.94 0% 0 0% 0 0% 0 0% 0%
20230223 11 11 10.8 10.83 0.09% -0.46% 0% 963 0.0104 81.38 10.88 0% 0 0% 0 0% 0 0% 0%
20230222 10.81 10.91 10.75 10.82 0.09% 0.09% 0% 782 0.0084 67.78 10.81 0% 0 0% 0 0% 0 0% 0%
20230221 10.81 10.81 10.67 10.81 0.09% 0.93% 0% 1774 0.019 148.83 10.71 0% 0 0% 0 0% 0 0% 0%
20230220 10.8 10.85 10.75 10.8 -0.37% 0% 0% 800 0.0086 72.69 10.8 0% 0 0% 0 0% 0 0% 0%
20230217 10.76 10.87 10.66 10.84 -0.46% 0.28% 0% 711 0.0076 56.12 10.81 0% 0 0% 0 0% 0 0% 0%
20230216 10.79 11.05 10.75 10.89 0.83% 0.46% 0% 2066 0.0224 158.36 10.84 0% 0 0% 0 0% 0 0% 0%
20230215 10.71 10.87 10.68 10.8 0.09% 0.28% 0% 411 0.0044 31.2 10.77 0% 0 0% 0 0% 0 0% 0%
20230214 10.95 10.95 10.67 10.79 -0.09% 0.09% 0% 757 0.0081 49.07 10.78 0% 0 0% 0 0% 0 0% 0%
20230213 10.75 10.81 10.6 10.8 0.09% 1.03% 0% 853 0.0091 42.1 10.69 0% 0 0% 0 0% 0 0% 0%
20230210 10.74 10.91 10.58 10.79 -0.09% 0.75% 0% 1608 0.0172 75.22 10.71 0% 0 0% 0 0% 0 0% 0%
20230209 10.74 10.96 10.67 10.8 0.37% 0.37% 0% 596 0.0064 28.86 10.76 0% 0 0% 0 0% 0 0% 0%
20230208 10.7 10.77 10.6 10.76 0.56% 1.03% 0% 1235 0.0131 58.04 10.65 0% 0 0% 0 0% 0 0% 0%
20230207 10.77 10.77 10.64 10.7 0.47% 0.38% 0% 861 0.0091 42.16 10.66 0% 0 0% 0 0% 0 0% 0%
20230206 10.63 10.81 10.63 10.65 -1.75% -0.75% 0% 2366 0.0253 117.7 10.73 0% 0 0% 0 0% 0 0% 0%
20230203 10.81 10.94 10.63 10.84 -1% 0.93% 0% 1222 0.0131 60.35 10.74 0% 0 0% 0 0% 0 0% 0%
20230202 11.03 11.13 10.75 10.95 -0.27% 0.55% 0% 2008 0.0218 102.74 10.89 0% 0 0% 0 0% 0 0% 0%
20230201 11.12 11.12 10.79 10.98 0.46% 0% 0% 2215 0.0243 124.75 10.98 0% 0 0% 0 0% 0 0% 0%
20230131 10.24 10.93 10.23 10.93 5.6% 1.86% 0% 5060 0.0542 319.05 10.73 0% 0 0% 0 0% 0 0% 0%
20230130 10.45 10.46 10.27 10.35 0.19% 0.19% 0% 2129 0.0219 179.04 10.33 0% 0 0% 0 0% 0 0% 0%
20230120 10.23 10.37 10.14 10.33 0.98% 0.78% 0% 1008 0.0103 85.77 10.25 0% 0 0% 0 0% 0 0% 0%
20230119 10.22 10.23 10.12 10.23 0.1% 0.39% 0% 1072 0.0109 90.19 10.19 0% 0 0% 0 0% 0 0% 0%
20230118 10.17 10.24 10.15 10.22 0.49% 0.49% 0% 339 0.0034 30.73 10.17 0% 0 0% 0 0% 0 0% 0%
20230117 10.23 10.28 10.13 10.17 -0.68% -0.29% 0% 847 0.0086 77.16 10.2 0% 0 0% 0 0% 0 0% 0%
20230116 10.13 10.27 10.11 10.24 1.09% 0.49% 0% 2756 0.028 248.11 10.19 0% 0 0% 0 0% 0 0% 0%
20230113 10.13 10.15 10.06 10.13 0% 0.3% 0% 800 0.008 74.64 10.1 0% 0 0% 0 0% 0 0% 0%
20230112 10.13 10.15 10.01 10.13 0% 0.4% 0% 648 0.0065 55.88 10.09 0% 0 0% 0 0% 0 0% 0%
20230111 10.09 10.15 10.08 10.13 0.4% 0.4% 0% 393 0.0039 33.91 10.09 0% 0 0% 0 0% 0 0% 0%
20230110 10.15 10.15 9.99 10.09 0.1% 0.4% 0% 1177 0.0118 97.24 10.05 0% 0 0% 0 0% 0 0% 0%
20230109 10.17 10.22 10.05 10.08 -0.79% -0.2% 0% 2073 0.0209 184.41 10.1 0% 0 0% 0 0% 0 0% 0%
20230106 10.21 10.32 10.05 10.16 -1.07% -0.49% 0% 787 0.008 81.42 10.21 0% 0 0% 0 0% 0 0% 0%
20230105 10.31 10.34 10.18 10.27 0.39% 0.39% 0% 455 0.0046 43.02 10.23 0% 0 0% 0 0% 0 0% 0%
20230104 10.14 10.29 10.14 10.23 0.39% 0.29% 0% 502 0.0051 47.26 10.2 0% 0 0% 0 0% 0 0% 0%
20230103 10.18 10.25 10.14 10.19 0.69% 0.1% 0% 1048 0.0106 95.54 10.18 0% 0 0% 0 0% 0 0% 0%
20221230 10.2 10.4 10.1 10.12 -2.32% -0.69% 0% 2235 0.0227 196.09 10.19 0% 0 0% 0 0% 0 0% 0%
20221229 10.35 10.53 10.03 10.36 0.1% 0.78% 0% 1767 0.0181 168.22 10.28 0% 0 0% 0 0% 0 0% 0%
20221228 10.44 10.47 10.2 10.35 -0.48% 0.39% 0% 465 0.0047 47.03 10.31 0% 0 0% 0 0% 0 0% 0%
20221227 10.27 10.49 10.25 10.4 0% 0.39% 0% 949 0.0098 81.25 10.36 0% 0 0% 0 0% 0 0% 0%
20221226 10.28 10.5 10.15 10.4 0.1% 0.29% 0% 342 0.0035 27.37 10.37 0% 0 0% 0 0% 0 0% 0%
20221223 10.33 10.42 10.24 10.39 -0.1% 0.48% 0% 490 0.005 36.56 10.34 0% 0 0% 0 0% 0 0% 0%
20221222 10.52 10.65 10.23 10.4 0% 0.48% 0% 1392 0.0144 100.41 10.35 0% 0 0% 0 0% 0 0% 0%
20221221 10.33 10.63 10.33 10.4 -0.38% -0.38% 0% 492 0.0051 38.7 10.44 0% 0 0% 0 0% 0 0% 0%
20221220 10.33 10.48 10.3 10.44 -0.1% 0.29% 0% 758 0.0078 55.37 10.41 0% 0 0% 0 0% 0 0% 0%
20221219 10.5 10.5 10.27 10.45 -0.76% 0.48% 0% 1149 0.0119 80.47 10.4 0% 0 0% 0 0% 0 0% 0%
20221216 10.63 10.63 10.33 10.53 0% 1.15% 0% 1425 0.0148 94.27 10.41 0% 0 0% 0 0% 0 0% 0%
20221215 10.51 10.59 10.36 10.53 -1.13% 0.19% 0% 831 0.0087 50.56 10.51 0% 0 0% 0 0% 0 0% 0%
20221214 10.46 10.67 10.46 10.65 0.66% 0.57% 0% 2236 0.0236 147.52 10.59 0% 0 0% 0 0% 0 0% 0%
20221213 10.5 10.83 10.5 10.58 -0.38% -0.84% 0% 1390 0.0148 80.76 10.67 0% 0 0% 0 0% 0 0% 0%
20221212 10.42 10.89 10.41 10.62 2.02% 0.85% 0% 975 0.0102 55.03 10.53 0% 0 0% 0 0% 0 0% 0%
20221209 10.39 10.53 10.3 10.41 -0.57% 0% 0% 769 0.008 41.73 10.41 0% 0 0% 0 0% 0 0% 0%
20221208 10.41 10.56 10.27 10.47 0.1% 0.29% 0% 874 0.0091 42.49 10.44 0% 0 0% 0 0% 0 0% 0%
20221207 10.63 10.63 10.35 10.46 -0.95% 0% 0% 1140 0.0119 50.81 10.46 0% 0 0% 0 0% 0 0% 0%
20221206 10.6 10.68 10.45 10.56 0.28% 0.19% 0% 899 0.0094 38.11 10.54 0% 0 0% 0 0% 0 0% 0%
20221205 10.44 10.74 10.42 10.53 -1.22% 0.29% 0% 1300 0.0136 50.52 10.5 0% 0 0% 0 0% 0 0% 0%
20221202 10.73 10.78 10.5 10.66 -0.19% 0.85% 0% 1562 0.0165 53.01 10.57 0% 0 0% 0 0% 0 0% 0%
20221201 10.48 11 10.48 10.68 2.69% -0.93% 0% 2892 0.0311 212.9 10.78 0% 0 0% 0 0% 0 0% 0%
20221130 10.36 10.42 10.25 10.4 0.39% 0.58% 0% 531 0.0054 43.68 10.34 0% 0 0% 0 0% 0 0% 0%
20221129 10.32 10.39 10.16 10.36 1.37% 0.29% 0% 1177 0.0121 93.54 10.33 0% 0 0% 0 0% 0 0% 0%
20221128 10.28 10.28 10 10.22 -1.26% 0.39% 0% 897 0.0091 58.97 10.18 0% 0 0% 0 0% 0 0% 0%
20221125 10.63 10.63 10.11 10.35 -0.96% 0.88% 0% 2142 0.0219 133.48 10.26 0% 0 0% 0 0% 0 0% 0%
20221124 10.55 10.72 10.3 10.45 -1.79% -1.04% 0% 1892 0.0199 126.6 10.56 0% 0 0% 0 0% 0 0% 0%
20221123 10.8 10.8 10.53 10.64 -0.93% 0.19% 0% 625 0.0066 44.53 10.62 0% 0 0% 0 0% 0 0% 0%
20221122 10.82 10.92 10.61 10.74 -0.56% -0.09% 0% 941 0.0101 67.5 10.75 0% 0 0% 0 0% 0 0% 0%
20221121 10.99 11.2 10.45 10.95 1.11% 0% 0% 1311 0.0143 94.2 10.95 0% 0 0% 0 0% 0 0% 0%
20221118 10.93 10.93 10.7 10.83 -0.28% 0.46% 0% 885 0.0095 62.39 10.78 0% 0 0% 0 0% 0 0% 0%
20221117 10.92 10.92 10.73 10.86 0.56% 0.37% 0% 694 0.0075 48.43 10.82 0% 0 0% 0 0% 0 0% 0%
20221116 11.07 11.07 10.8 10.8 -1.37% -0.74% 0% 971 0.0105 68.9 10.88 0% 0 0% 0 0% 0 0% 0%
20221115 10.6 11.09 10.6 10.95 1.2% 0.09% 0% 3376 0.0369 239.07 10.94 0% 0 0% 0 0% 0 0% 0%
20221114 10.51 10.95 10.51 10.82 2.17% 0.28% 0% 1710 0.0184 150.3 10.79 0% 0 0% 0 0% 0 0% 0%
20221111 10.69 10.85 10.5 10.59 0% -0.47% 0% 1348 0.0143 131.87 10.64 0% 0 0% 0 0% 0 0% 0%
20221110 10.49 10.68 10.49 10.59 -0.66% 0.38% 0% 949 0.01 100.64 10.55 0% 0 0% 0 0% 0 0% 0%
20221109 10.68 10.73 10.5 10.66 0.47% 0.28% 0% 608 0.0064 65.26 10.63 0% 0 0% 0 0% 0 0% 0%
20221108 10.38 10.73 10.38 10.61 0.09% 0.09% 0% 1030 0.0109 116.56 10.6 0% 0 0% 0 0% 0 0% 0%
20221107 10.41 10.65 10.41 10.6 1.24% 0.38% 0% 1476 0.0155 184.65 10.56 0% 0 0% 0 0% 0 0% 0%
20221104 10.1 10.8 10.05 10.47 3.66% 1.75% 0% 1114 0.0114 146.1 10.29 0% 0 0% 0 0% 0 0% 0%
20221103 10 10.12 9.96 10.1 0.4% 0.5% 0% 623 0.0062 89.24 10.05 0% 0 0% 0 0% 0 0% 0%
20221102 9.7 10.09 9.69 10.06 2.55% 1% 0% 1307 0.013 196.22 9.96 0% 0 0% 0 0% 0 0% 0%
20221101 9.69 9.83 9.65 9.81 1.13% 0.72% 0% 570 0.0055 100.78 9.74 0% 0 0% 0 0% 0 0% 0%
20221031 9.7 9.75 9.58 9.7 0.1% 0.31% 0% 460 0.0044 84.98 9.67 0% 0 0% 0 0% 0 0% 0%
20221028 9.86 10 9.64 9.69 -1.22% -0.31% 0% 597 0.0058 109.86 9.72 0% 0 0% 0 0% 0 0% 0%
20221027 9.64 10.15 9.64 9.81 1.76% -0.91% 0% 989 0.0097 192.87 9.9 0% 0 0% 0 0% 0 0% 0%
20221026 9.62 9.69 9.57 9.64 0.31% 0.31% 0% 390 0.0037 82.53 9.61 0% 0 0% 0 0% 0 0% 0%
20221025 9.57 9.62 9.51 9.61 -1.03% 0.52% 0% 321 0.003 62.56 9.56 0% 0 0% 0 0% 0 0% 0%
20221024 9.75 9.75 9.55 9.71 -0.41% 0.83% 0% 978 0.0094 199 9.63 0% 0 0% 0 0% 0 0% 0%
20221021 9.87 9.87 9.74 9.75 -0.41% 0% 0% 363 0.0035 79.51 9.75 0% 0 0% 0 0% 0 0% 0%
20221020 9.84 9.84 9.7 9.79 -0.31% 0.31% 0% 275 0.0026 48.89 9.76 0% 0 0% 0 0% 0 0% 0%
20221019 9.85 9.85 9.75 9.82 -0.1% 0.61% 0% 143 0.0013 17.7 9.76 0% 0 0% 0 0% 0 0% 0%
20221018 9.83 9.9 9.76 9.83 -0.71% -0.2% 0% 217 0.0021 26.18 9.85 0% 0 0% 0 0% 0 0% 0%
20221017 9.8 9.93 9.62 9.9 0.1% 0.92% 0% 508 0.0049 58.36 9.81 0% 0 0% 0 0% 0 0% 0%
20220720 10.61 10.67 10.37 10.61 0.38% 0.66% 0% 925 0.0097 151.52 10.54 0% 0 0% 0 0% 0 0% 0%
20220719 10.51 10.89 10.4 10.57 -2.31% 0.09% 0% 1700 0.0179 260.46 10.56 0% 0 0% 0 0% 0 0% 0%
20220718 10.91 10.94 10.79 10.82 0.19% -0.46% 0% 311 0.0033 58.48 10.87 0% 0 0% 0 0% 0 0% 0%
20220715 10.67 10.85 10.67 10.8 -0.83% -0.37% 0% 122 0.0013 24.07 10.84 0% 0 0% 0 0% 0 0% 0%
20220714 10.72 10.89 10.72 10.89 -0.73% 0.83% 0% 373 0.004 60.92 10.8 0% 0 0% 0 0% 0 0% 0%
20220713 10.77 11 10.65 10.97 1.86% 1.86% 0% 551 0.0059 65.57 10.77 0% 0 0% 0 0% 0 0% 0%
20220712 10.84 10.97 10.69 10.77 -0.65% -0.46% 0% 462 0.0049 48.13 10.82 0% 0 0% 0 0% 0 0% 0%
20220711 10.95 10.95 10.71 10.84 -1% 0.46% 0% 454 0.0049 38.96 10.79 0% 0 0% 0 0% 0 0% 0%
20220708 11.11 11.11 10.82 10.95 -0.18% 0.55% 0% 187 0.002 15.1 10.89 0% 0 0% 0 0% 0 0% 0%
20220707 10.96 11.02 10.65 10.97 -0.18% 0.83% 0% 467 0.005 36.32 10.88 0% 0 0% 0 0% 0 0% 0%
20220706 10.82 11.02 10.79 10.99 0.37% 1.48% 0% 1318 0.0142 103.7 10.83 0% 0 0% 0 0% 0 0% 0%
20220705 11.1 11.1 10.87 10.95 -1.17% -0.27% 0% 491 0.0053 40.95 10.98 0% 0 0% 0 0% 0 0% 0%
20220704 11.12 11.13 10.91 11.08 -1.25% 0.18% 0% 107 0.0011 8.75 11.06 0% 0 0% 0 0% 0 0% 0%
20220701 11.18 11.25 10.86 11.22 0.18% 1.17% 0% 1189 0.0131 100.3 11.09 0% 0 0% 0 0% 0 0% 0%
20220630 11.11 11.31 10.86 11.2 2.85% 0.72% 0% 2492 0.0277 230.86 11.12 0% 0 0% 0 0% 0 0% 0%
20220629 10.95 11.33 10.88 10.89 -2.33% -1.09% 0% 1465 0.0161 161.98 11.01 0% 0 0% 0 0% 0 0% 0%
20220628 10.95 11.4 10.66 11.15 2.86% 0.9% 0% 2183 0.0241 265.11 11.05 0% 0 0% 0 0% 0 0% 0%
20220627 10.46 10.93 10.46 10.84 2.26% 0.93% 0% 1021 0.0109 162.61 10.74 0% 0 0% 0 0% 0 0% 0%
20220624 10.58 10.76 10.31 10.6 1.83% 1.34% 0% 649 0.0067 108.37 10.46 0% 0 0% 0 0% 0 0% 0%
20220623 10.33 10.56 10.33 10.41 -0.48% -0.48% 0% 381 0.0039 63.98 10.46 0% 0 0% 0 0% 0 0% 0%
20220622 10.65 10.65 10.37 10.46 -1.41% 0% 0% 676 0.007 121.04 10.46 0% 0 0% 0 0% 0 0% 0%
20220621 10.6 10.79 10.6 10.61 -0.93% -0.09% 0% 183 0.0019 32.66 10.62 0% 0 0% 0 0% 0 0% 0%
20220620 10.6 11.11 10.6 10.71 -0.56% 0.56% 0% 511 0.0054 90.13 10.65 0% 0 0% 0 0% 0 0% 0%
20220617 10.8 10.8 10.66 10.77 0% 0.65% 0% 202 0.0021 34.21 10.7 0% 0 0% 0 0% 0 0% 0%
20220616 10.93 10.93 10.6 10.77 0.09% 0.37% 0% 663 0.0071 111.97 10.73 0% 0 0% 0 0% 0 0% 0%
20220615 10.62 10.79 10.15 10.76 0.09% 3.66% 0% 856 0.0088 150.4 10.38 0% 0 0% 0 0% 0 0% 0%
20220614 11.06 11.06 10.52 10.75 -2.01% -0.09% 0% 452 0.0048 82.09 10.76 0% 0 0% 0 0% 0 0% 0%
20220613 10.71 11.03 10.71 10.97 0.37% 1.01% 0% 555 0.006 102.97 10.86 0% 0 0% 0 0% 0 0% 0%
20220610 10.9 11.06 10.9 10.93 0.92% -0.73% 0% 568 0.0062 106.65 11.01 0% 0 0% 0 0% 0 0% 0%
20220609 11.19 11.19 10.58 10.83 -1.46% -0.55% 0% 76 0.0008 14.07 10.89 0% 0 0% 0 0% 0 0% 0%
20220608 11.16 11.21 10.88 10.99 -1.52% 0% 0% 640 0.007 106.14 10.99 0% 0 0% 0 0% 0 0% 0%
20220607 11.21 11.21 11.01 11.16 -0.45% 0.18% 0% 281 0.0031 44.03 11.14 0% 0 0% 0 0% 0 0% 0%
20220606 10.93 11.25 10.93 11.21 0.63% 1.17% 0% 553 0.0061 81.93 11.08 0% 0 0% 0 0% 0 0% 0%
20220602 10.73 11.25 10.73 11.14 0.36% 0.81% 0% 385 0.0042 46.63 11.05 0% 0 0% 0 0% 0 0% 0%
20220601 11.28 11.28 11 11.1 -0.18% 0.63% 0% 270 0.0029 30.18 11.03 0% 0 0% 0 0% 0 0% 0%
20220531 11.07 11.16 10.93 11.12 1.83% 0.45% 0% 846 0.0093 86.72 11.07 0% 0 0% 0 0% 0 0% 0%
20220530 11.22 11.22 10.92 11.18 1.08% 0.09% 0% 407 0.0045 41.21 11.17 0% 0 0% 0 0% 0 0% 0%
20220527 11.24 11.5 10.78 11.06 0.55% 0% 0% 552 0.0061 51.3 11.06 0% 0 0% 0 0% 0 0% 0%
20220526 11.2 11.2 10.81 11 0.64% 0.64% 0% 488 0.0053 40.4 10.93 0% 0 0% 0 0% 0 0% 0%
20220525 10.61 10.93 10.59 10.93 0.55% 1.49% 0% 950 0.0102 77.97 10.77 0% 0 0% 0 0% 0 0% 0%
20220524 11.32 11.32 10.7 10.87 -2.25% -0.28% 0% 1029 0.0112 86.67 10.9 0% 0 0% 0 0% 0 0% 0%
20220523 11.5 11.5 10.94 11.12 0.18% -0.63% 0% 670 0.0074 59.19 11.19 0% 0 0% 0 0% 0 0% 0%
20220520 11.1 11.38 10.92 11.1 1.37% 0.36% 0% 2053 0.0227 180.82 11.06 0% 0 0% 0 0% 0 0% 0%
20220519 10.7 11.09 10.22 10.95 -0.45% 0.27% 0% 961 0.0104 96.53 10.92 0% 0 0% 0 0% 0 0% 0%
20220518 10.95 11.05 10.73 11 1.38% 0.64% 0% 1247 0.0136 121.74 10.93 0% 0 0% 0 0% 0 0% 0%
20220517 10.87 11 10.7 10.85 -0.18% 0.18% 0% 992 0.0107 72.8 10.83 0% 0 0% 0 0% 0 0% 0%
20220516 10.51 10.95 10.25 10.87 3.62% 1.68% 0% 1239 0.0132 94.91 10.69 0% 0 0% 0 0% 0 0% 0%
20220513 9.91 10.5 9.91 10.49 3.86% 1.65% 0% 1414 0.0145 101.24 10.32 0% 0 0% 0 0% 0 0% 0%
20220512 10.17 10.17 10.02 10.1 -0.79% 0.5% 0% 453 0.0045 32.68 10.05 0% 0 0% 0 0% 0 0% 0%
20220511 10.08 10.25 9.99 10.18 0.99% 0.2% 0% 725 0.0073 49.47 10.16 0% 0 0% 0 0% 0 0% 0%
20220510 10.08 10.08 9.56 10.08 2.02% 1.1% 0% 696 0.0069 47.37 9.97 0% 0 0% 0 0% 0 0% 0%
20220509 9.79 9.88 9.68 9.88 1.44% 0.82% 0% 817 0.008 54.04 9.8 0% 0 0% 0 0% 0 0% 0%
20220506 9.58 9.88 9.58 9.74 0.62% 0% 0% 509 0.0049 29.95 9.74 0% 0 0% 0 0% 0 0% 0%
20220505 9.9 9.95 9.52 9.68 -3.3% -0.62% 0% 1434 0.0139 83.92 9.74 0% 0 0% 0 0% 0 0% 0%
20220429 9.8 10.22 9.55 10.01 -2.05% 2.77% 0% 4944 0.0481 310.51 9.74 0% 0 0% 0 0% 0 0% 0%
20220428 10.25 10.25 9.9 10.22 -0.39% 2% 0% 296 0.0029 25.47 10.02 0% 0 0% 0 0% 0 0% 0%
20220427 10.4 10.63 9.61 10.26 -1.91% 2.81% 0% 1713 0.017 141.63 9.98 0% 0 0% 0 0% 0 0% 0%
20220426 10.7 11 10.4 10.46 -1.88% -2.43% 0% 989 0.0106 100.03 10.72 0% 0 0% 0 0% 0 0% 0%
20220425 11.35 11.71 10.51 10.66 -5.41% -1.3% 0% 1202 0.0129 131.35 10.8 0% 0 0% 0 0% 0 0% 0%
20220422 10.8 11.32 10.8 11.27 1.08% 1.17% 0% 563 0.0062 65.66 11.14 0% 0 0% 0 0% 0 0% 0%
20220421 11.1 11.59 10.83 11.15 -1.33% 0.63% 0% 761 0.0084 87.87 11.08 0% 0 0% 0 0% 0 0% 0%
20220420 10.73 11.86 10.72 11.3 3.48% -0.7% 0% 2014 0.0229 224.21 11.38 0% 0 0% 0 0% 0 0% 0%
20220419 11 11 10.81 10.92 1.02% -0.27% 0% 552 0.006 63.68 10.95 0% 0 0% 0 0% 0 0% 0%
20220418 10.93 10.93 10.58 10.81 0.09% 0.56% 0% 213 0.0022 21.62 10.75 0% 0 0% 0 0% 0 0% 0%
20220415 10.64 10.89 10.62 10.8 -0.92% 0.56% 0% 519 0.0055 52.29 10.74 0% 0 0% 0 0% 0 0% 0%
20220414 10.8 11.01 10.69 10.9 0.93% 0.18% 0% 808 0.0087 77.58 10.88 0% 0 0% 0 0% 0 0% 0%
20220413 10.91 11 10.53 10.8 -2.26% -0.18% 0% 306 0.0033 28.87 10.82 0% 0 0% 0 0% 0 0% 0%
20220412 10.83 11.22 10.82 11.05 0.36% 1.28% 0% 421 0.0045 36.42 10.91 0% 0 0% 0 0% 0 0% 0%
20220411 11.12 11.39 11 11.01 -1.26% -0.72% 0% 909 0.01 69.25 11.09 0% 0 0% 0 0% 0 0% 0%
20220408 11.5 11.5 11.14 11.15 -1.5% -0.62% 0% 556 0.0062 40.17 11.22 0% 0 0% 0 0% 0 0% 0%
20220407 11.64 11.8 11.29 11.32 -1.82% -2.5% 0% 1098 0.0127 75.54 11.61 0% 0 0% 0 0% 0 0% 0%
20220401 11.48 11.55 11.19 11.4 0.97% -0.52% 0% 674 0.0077 43.15 11.46 0% 0 0% 0 0% 0 0% 0%
20220331 11.42 11.54 11.26 11.29 -1.14% -0.35% 0% 637 0.0072 41.28 11.33 0% 0 0% 0 0% 0 0% 0%
20220330 11.6 11.6 11.37 11.42 1.06% -0.26% 0% 307 0.0035 17.77 11.45 0% 0 0% 0 0% 0 0% 0%
20220329 11.45 11.55 11.23 11.3 -1.99% -0.35% 0% 1093 0.0123 52.77 11.34 0% 0 0% 0 0% 0 0% 0%
20220328 11.21 11.61 11.2 11.53 -0.43% 0.96% 0% 619 0.007 25.86 11.42 0% 0 0% 0 0% 0 0% 0%
20220325 11.66 11.74 11.57 11.58 0% -0.77% 0% 735 0.0085 29.52 11.67 0% 0 0% 0 0% 0 0% 0%
20220324 11.61 11.97 11.45 11.58 -2.53% 0.09% 0% 1677 0.0193 63.12 11.57 0% 0 0% 0 0% 0 0% 0%
20220323 12.37 12.37 11.65 11.88 0.34% 0.08% 0% 1096 0.013 40.58 11.87 0% 0 0% 0 0% 0 0% 0%
20220322 11.63 11.9 11.63 11.84 -1.17% 0.59% 0% 805 0.0094 25.13 11.77 0% 0 0% 0 0% 0 0% 0%
20220321 11.85 12.2 11.64 11.98 2.13% -0.42% 0% 1677 0.0201 77.6 12.03 0% 0 0% 0 0% 0 0% 0%
20220318 11.67 11.86 11.67 11.73 0.17% 0% 0% 479 0.0056 20.64 11.73 0% 0 0% 0 0% 0 0% 0%
20220317 11.31 12.01 11.31 11.71 3.63% -0.34% 0% 2598 0.0305 96.09 11.75 0% 0 0% 0 0% 0 0% 0%
20220316 11.33 11.55 10.55 11.3 0% 3.29% 0% 3209 0.0351 116.72 10.94 0% 0 0% 0 0% 0 0% 0%
20220315 12 12.52 11.04 11.3 -10.17% -2.5% 0% 3608 0.0418 142.23 11.59 0% 0 0% 0 0% 0 0% 0%
20220311 12.79 12.79 12.4 12.62 0.4% 0.4% 0% 1312 0.0164 60.99 12.57 0% 0 0% 0 0% 0 0% 0%
20220310 12.57 13.54 12.57 12.57 0.96% -1.57% 0% 1165 0.0148 56.37 12.77 0% 0 0% 0 0% 0 0% 0%
20220309 13 13.15 12.21 12.45 -2.43% -1.66% 0% 1512 0.0191 68.01 12.66 0% 0 0% 0 0% 0 0% 0%
20220308 13.19 13.34 12.71 12.76 -3.19% -1.47% 0% 2607 0.0337 122.64 12.95 0% 0 0% 0 0% 0 0% 0%
20220307 13.5 13.5 13.17 13.18 -2.01% -0.68% 0% 1386 0.0183 67.07 13.27 0% 0 0% 0 0% 0 0% 0%
20220304 13.86 13.86 13.3 13.45 -2.82% 0.37% 0% 2429 0.0325 119.53 13.4 0% 0 0% 0 0% 0 0% 0%
20220303 13.55 14.09 13.4 13.84 2.37% 0.07% 0% 3768 0.0521 210.12 13.83 0% 0 0% 0 0% 0 0% 0%
20220302 13.56 13.56 13.27 13.52 0.6% 0.82% 0% 1243 0.0166 71.71 13.41 0% 0 0% 0 0% 0 0% 0%
20220301 13.21 13.53 13.2 13.44 1.05% 0.45% 0% 2177 0.0291 126.65 13.38 0% 0 0% 0 0% 0 0% 0%
20220228 13.21 13.45 13.16 13.3 -0.37% 0.68% 0% 1130 0.0149 67.51 13.21 0% 0 0% 0 0% 0 0% 0%
20220225 13.52 13.52 13.31 13.35 1.14% -0.52% 0% 774 0.0103 44.88 13.42 0% 0 0% 0 0% 0 0% 0%
20220224 13.3 13.55 13.15 13.2 -0.75% -0.75% 0% 2493 0.0331 123.9 13.3 0% 0 0% 0 0% 0 0% 0%
20220223 13.13 13.5 13.13 13.3 -0.6% -0.67% 0% 994 0.0133 53.62 13.39 0% 0 0% 0 0% 0 0% 0%
20220222 13.55 13.55 13.15 13.38 -1.83% 0.75% 0% 2349 0.0311 113.86 13.28 0% 0 0% 0 0% 0 0% 0%
20220221 13.58 13.66 13.15 13.63 -0.07% 1.72% 0% 1343 0.0179 56.87 13.4 0% 0 0% 0 0% 0 0% 0%
20220218 13.47 13.68 13.35 13.64 0.44% 0.59% 0% 640 0.0086 26.58 13.56 0% 0 0% 0 0% 0 0% 0%
20220217 14.2 14.2 13.52 13.58 -2.72% -0.66% 0% 2612 0.0357 98.19 13.67 0% 0 0% 0 0% 0 0% 0%
20220216 13.66 13.96 13.66 13.96 2.27% 0.72% 0% 1129 0.0156 40.18 13.86 0% 0 0% 0 0% 0 0% 0%
20220215 13.6 13.84 13.31 13.65 0.52% 0.81% 0% 1536 0.0207 47.95 13.54 0% 0 0% 0 0% 0 0% 0%
20220214 13.82 14.25 13.51 13.58 -2.51% -1.09% 0% 1281 0.0175 32.5 13.73 0% 0 0% 0 0% 0 0% 0%
20220211 14.24 14.42 13.6 13.93 -2.79% -0.5% 0% 3233 0.0452 71.99 14 0% 0 0% 0 0% 0 0% 0%
20220210 14.54 14.64 14.3 14.33 -0.97% -0.21% 0% 1007 0.0144 19.82 14.36 0% 0 0% 0 0% 0 0% 0%
20220209 14.61 14.61 14.2 14.47 0.77% 0.7% 0% 2657 0.0381 46.29 14.37 0% 0 0% 0 0% 0 0% 0%
20211203 14.55 14.65 14.04 14.1 -3.16% -1.81% 0% 4604 0.0661 74.23 14.36 0% 0 0% 0 0% 0 0% 0%
20211202 14.5 14.76 14.5 14.56 -0.55% -0.34% 0% 1529 0.0223 23.87 14.61 0% 0 0% 0 0% 0 0% 0%
20211201 14.65 14.65 14.42 14.64 0.07% 0.69% 0% 2787 0.0405 37.95 14.54 0% 0 0% 0 0% 0 0% 0%
20211130 14.6 14.7 14.43 14.63 0.97% 0.07% 0% 3328 0.0486 39.57 14.62 0% 0 0% 0 0% 0 0% 0%
20211129 14.57 14.74 14.4 14.49 -0.89% -0.41% 0% 3186 0.0463 29.43 14.55 0% 0 0% 0 0% 0 0% 0%
20211126 14.97 15.14 14.5 14.62 -2.92% -0.41% 0% 7095 0.1041 54.74 14.68 0% 0 0% 0 0% 0 0% 0%
20211125 15.38 15.39 14.9 15.06 -1.5% 0.2% 0% 4921 0.0739 31.29 15.03 0% 0 0% 0 0% 0 0% 0%
20211124 15.9 15.9 15.06 15.29 -3.41% 0.13% 0% 8635 0.1318 34.7 15.27 0% 0 0% 0 0% 0 0% 0%
20211123 15.42 15.97 15.41 15.83 2.79% 0.64% 0% 6457 0.1015 7.38 15.73 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