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. 831768
    4. 返回上一页 刷新
股票代码（例：bj831768）       350条   (进入股票专站) 股票成本分析
相关股票: 美的集团  海尔智家  格力电器  三花智控  苏 泊 尔  石头科技  海信家电  飞科电器  海信视像  科沃斯  老板电器  兆驰股份  四川长虹  欧普照明  创维数字  莱克电气  新宝股份  热威股份  盾安环境  九阳股份  深康佳Ａ  小熊电器  立达信  极米科技  东方电热  火星人  四川九洲  奥马电器  佛山照明  富佳股份  浙江美大  海立股份  德昌股份  得邦照明  德尔玛  惠而浦  长虹美菱  万和电气  华翔股份  九联科技  华帝股份  阳光照明  奥佳华  
相关股吧: 000333股吧 600690股吧 000651股吧 002050股吧 002032股吧 688169股吧 000921股吧 603868股吧 600060股吧 603486股吧 002508股吧 002429股吧 600839股吧 603515股吧 000810股吧 603355股吧 002705股吧 603075股吧 002011股吧 002242股吧 000016股吧 002959股吧 605365股吧 688696股吧 300217股吧 300894股吧 000801股吧 002668股吧 000541股吧 603219股吧 002677股吧 600619股吧 605555股吧 603303股吧 301332股吧 600983股吧 000521股吧 002543股吧 603112股吧 688609股吧 002035股吧 600261股吧 002614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 4.07 4.1 4.06 4.08 0.49% 0% 0% 522 0.0021 65.62 4.08 0% 0 0% 0 0% 0 0% 0%
20230927 4.11 4.12 4.06 4.06 -0.73% -0.49% 0% 623 0.0025 79.67 4.08 0% 0 0% 0 0% 0 0% 0%
20230926 4.1 4.1 4.07 4.09 0% 0% 0% 336 0.0013 41.54 4.09 0% 0 0% 0 0% 0 0% 0%
20230925 4.14 4.14 4.09 4.09 -0.49% -0.24% 0% 438 0.0017 53.19 4.1 0% 0 0% 0 0% 0 0% 0%
20230922 4.11 4.13 4.08 4.11 -0.24% 0% 0% 699 0.0028 82.69 4.11 0% 0 0% 0 0% 0 0% 0%
20230921 4.14 4.14 4.1 4.12 0% 0.24% 0% 914 0.0037 113.29 4.11 0% 0 0% 0 0% 0 0% 0%
20230920 4.12 4.14 4.12 4.12 -0.72% -0.24% 0% 327 0.0013 36.78 4.13 0% 0 0% 0 0% 0 0% 0%
20230919 4.13 4.16 4.12 4.15 0.24% 0.48% 0% 628 0.0025 55.09 4.13 0% 0 0% 0 0% 0 0% 0%
20230918 4.15 4.15 4.13 4.14 -0.48% 0.24% 0% 954 0.0039 71.5 4.13 0% 0 0% 0 0% 0 0% 0%
20230915 4.15 4.17 4.12 4.16 -0.24% 0.48% 0% 1341 0.0055 75.82 4.14 0% 0 0% 0 0% 0 0% 0%
20230914 4.17 4.18 4.15 4.17 -0.24% 0.24% 0% 382 0.0015 19.52 4.16 0% 0 0% 0 0% 0 0% 0%
20230913 4.16 4.18 4.14 4.18 0% 0.48% 0% 892 0.0037 44.02 4.16 0% 0 0% 0 0% 0 0% 0%
20230912 4.2 4.22 4.15 4.18 -0.71% 0.24% 0% 540 0.0022 25.13 4.17 0% 0 0% 0 0% 0 0% 0%
20230911 4.19 4.23 4.17 4.21 0.48% 0.24% 0% 918 0.0038 40.31 4.2 0% 0 0% 0 0% 0 0% 0%
20230908 4.2 4.2 4.16 4.19 -0.24% 0.24% 0% 424 0.0017 17.13 4.18 0% 0 0% 0 0% 0 0% 0%
20230907 4.22 4.23 4.11 4.2 -0.94% 0.72% 0% 1490 0.0062 60.39 4.17 0% 0 0% 0 0% 0 0% 0%
20230906 4.24 4.27 4.18 4.24 -0.7% 0.47% 0% 2699 0.0113 117.99 4.22 0% 0 0% 0 0% 0 0% 0%
20230905 4.29 4.39 4.26 4.27 -0.23% -0.93% 0% 2589 0.0111 121.01 4.31 0% 0 0% 0 0% 0 0% 0%
20230904 4.29 4.32 4.23 4.28 2.88% 0% 0% 4560 0.0195 232.2 4.28 0% 0 0% 0 0% 0 0% 0%
20230901 4.14 4.19 4.12 4.16 0.24% -0.24% 0% 2200 0.0091 136.43 4.17 0% 0 0% 0 0% 0 0% 0%
20230831 4.16 4.18 4.1 4.15 -0.95% 0.24% 0% 2075 0.0086 144.23 4.14 0% 0 0% 0 0% 0 0% 0%
20230830 4.22 4.22 4.16 4.19 -0.48% 0.24% 0% 1628 0.0068 130.63 4.18 0% 0 0% 0 0% 0 0% 0%
20230829 4.23 4.23 4.15 4.21 0.24% 0.48% 0% 2060 0.0086 143.87 4.19 0% 0 0% 0 0% 0 0% 0%
20230828 4.35 4.35 4.2 4.2 -0.24% -1.87% 0% 1705 0.0072 145.18 4.28 0% 0 0% 0 0% 0 0% 0%
20230825 4.26 4.27 4.21 4.21 -1.41% -0.47% 0% 862 0.0036 86.68 4.23 0% 0 0% 0 0% 0 0% 0%
20230824 4.27 4.29 4.25 4.27 -0.23% -0.23% 0% 269 0.0011 25.26 4.28 0% 0 0% 0 0% 0 0% 0%
20230823 4.35 4.35 4.28 4.28 -1.38% -0.7% 0% 815 0.0035 66.53 4.31 0% 0 0% 0 0% 0 0% 0%
20230822 4.39 4.39 4.29 4.34 -0.46% 0.23% 0% 899 0.0038 71.56 4.33 0% 0 0% 0 0% 0 0% 0%
20230821 4.36 4.41 4.36 4.36 -0.46% -0.23% 0% 1007 0.0043 77.63 4.37 0% 0 0% 0 0% 0 0% 0%
20230818 4.38 4.4 4.34 4.38 0% 0.46% 0% 633 0.0027 51.88 4.36 0% 0 0% 0 0% 0 0% 0%
20230817 4.41 4.41 4.38 4.38 -0.45% -0.23% 0% 316 0.0013 24.79 4.39 0% 0 0% 0 0% 0 0% 0%
20230816 4.33 4.4 4.33 4.4 0.69% 0.69% 0% 1600 0.0069 97.6 4.37 0% 0 0% 0 0% 0 0% 0%
20230815 4.4 4.4 4.34 4.37 0% 0.23% 0% 413 0.0018 27.59 4.36 0% 0 0% 0 0% 0 0% 0%
20230814 4.38 4.39 4.34 4.37 0% 0.23% 0% 946 0.0041 60.94 4.36 0% 0 0% 0 0% 0 0% 0%
20230811 4.4 4.4 4.33 4.37 -0.68% 0.23% 0% 1426 0.0062 83.89 4.36 0% 0 0% 0 0% 0 0% 0%
20230810 4.4 4.45 4.38 4.4 -0.45% 0% 0% 2328 0.0102 115.99 4.4 0% 0 0% 0 0% 0 0% 0%
20230809 4.41 4.44 4.37 4.42 -0.23% 0.68% 0% 1771 0.0077 90.56 4.39 0% 0 0% 0 0% 0 0% 0%
20230808 4.45 4.47 4.4 4.43 -0.67% 0.23% 0% 1401 0.0061 81.74 4.42 0% 0 0% 0 0% 0 0% 0%
20230807 4.46 4.47 4.45 4.46 0% 0.45% 0% 178 0.0007 9.17 4.44 0% 0 0% 0 0% 0 0% 0%
20230804 4.47 4.48 4.46 4.46 -0.22% 0% 0% 535 0.0023 28.33 4.46 0% 0 0% 0 0% 0 0% 0%
20230803 4.53 4.53 4.4 4.47 -1.11% 0.68% 0% 3594 0.0159 194.67 4.44 0% 0 0% 0 0% 0 0% 0%
20230802 4.52 4.53 4.51 4.52 -0.44% 0% 0% 313 0.0014 21.21 4.52 0% 0 0% 0 0% 0 0% 0%
20230801 4.56 4.58 4.5 4.54 -0.44% 0% 0% 798 0.0036 51.67 4.54 0% 0 0% 0 0% 0 0% 0%
20230731 4.54 4.57 4.54 4.56 0.66% 0% 0% 1923 0.0087 121.24 4.56 0% 0 0% 0 0% 0 0% 0%
20230728 4.52 4.58 4.52 4.53 0.22% -0.22% 0% 1377 0.0062 96.73 4.54 0% 0 0% 0 0% 0 0% 0%
20230727 4.55 4.56 4.48 4.52 -0.66% -0.22% 0% 1513 0.0068 101.96 4.53 0% 0 0% 0 0% 0 0% 0%
20230726 4.46 4.55 4.45 4.55 2.02% 0.89% 0% 2557 0.0115 178.62 4.51 0% 0 0% 0 0% 0 0% 0%
20230725 4.44 4.5 4.43 4.46 0.9% 0% 0% 1675 0.0074 134.96 4.46 0% 0 0% 0 0% 0 0% 0%
20230724 4.4 4.44 4.39 4.42 -0.45% 0.23% 0% 1070 0.0047 94.23 4.41 0% 0 0% 0 0% 0 0% 0%
20230721 4.44 4.45 4.41 4.44 0% 0.23% 0% 755 0.0033 65.07 4.43 0% 0 0% 0 0% 0 0% 0%
20230720 4.43 4.44 4.42 4.44 0.23% 0.23% 0% 702 0.0031 63.58 4.43 0% 0 0% 0 0% 0 0% 0%
20230719 4.42 4.44 4.4 4.43 0% 0.45% 0% 979 0.0043 84.15 4.41 0% 0 0% 0 0% 0 0% 0%
20230718 4.44 4.46 4.41 4.43 -0.23% 0.23% 0% 1399 0.0061 119.84 4.42 0% 0 0% 0 0% 0 0% 0%
20230717 4.45 4.46 4.42 4.44 -0.22% 0% 0% 605 0.0026 51.05 4.44 0% 0 0% 0 0% 0 0% 0%
20230714 4.5 4.5 4.42 4.45 -0.67% 0% 0% 1963 0.0087 156.2 4.45 0% 0 0% 0 0% 0 0% 0%
20230713 4.46 4.5 4.45 4.48 0.45% 0.22% 0% 1039 0.0046 82.17 4.47 0% 0 0% 0 0% 0 0% 0%
20230712 4.51 4.54 4.45 4.46 -1.98% -0.67% 0% 448 0.002 16.74 4.49 0% 0 0% 0 0% 0 0% 0%
20230711 4.58 4.6 4.51 4.55 -1.52% 0.22% 0% 637 0.0028 46.26 4.54 0% 0 0% 0 0% 0 0% 0%
20230710 4.55 4.62 4.44 4.62 1.54% 1.32% 0% 1242 0.0056 40.9 4.56 0% 0 0% 0 0% 0 0% 0%
20230707 4.6 4.6 4.55 4.55 -0.66% -0.22% 0% 258 0.0011 7.8 4.56 0% 0 0% 0 0% 0 0% 0%
20230706 4.6 4.6 4.57 4.58 0% -0.22% 0% 1336 0.0061 97.26 4.59 0% 0 0% 0 0% 0 0% 0%
20230705 4.56 4.6 4.56 4.58 -0.22% 0% 0% 736 0.0033 22.86 4.58 0% 0 0% 0 0% 0 0% 0%
20230704 4.52 4.6 4.51 4.59 0.88% 0.44% 0% 1180 0.0053 93.88 4.57 0% 0 0% 0 0% 0 0% 0%
20230703 4.5 4.56 4.5 4.55 1.11% 0.22% 0% 1570 0.0071 133.33 4.54 0% 0 0% 0 0% 0 0% 0%
20230630 4.5 4.52 4.47 4.5 0.67% 0% 0% 2161 0.0097 183.59 4.5 0% 0 0% 0 0% 0 0% 0%
20230629 4.42 4.49 4.42 4.47 0.9% 0.22% 0% 1494 0.0066 149.22 4.46 0% 0 0% 0 0% 0 0% 0%
20230628 4.47 4.47 4.41 4.43 -0.67% -0.23% 0% 1145 0.005 116.06 4.44 0% 0 0% 0 0% 0 0% 0%
20230627 4.47 4.49 4.44 4.46 -0.45% 0% 0% 987 0.0043 103.67 4.46 0% 0 0% 0 0% 0 0% 0%
20230626 4.52 4.52 4.48 4.48 -0.88% -0.44% 0% 395 0.0017 40.61 4.5 0% 0 0% 0 0% 0 0% 0%
20230621 4.55 4.56 4.44 4.52 0% 0.22% 0% 1533 0.0069 159.38 4.51 0% 0 0% 0 0% 0 0% 0%
20230620 4.56 4.56 4.5 4.52 -0.22% 0% 0% 769 0.0034 86.86 4.52 0% 0 0% 0 0% 0 0% 0%
20230619 4.51 4.53 4.51 4.53 0% 0.22% 0% 389 0.0017 43.81 4.52 0% 0 0% 0 0% 0 0% 0%
20230616 4.51 4.56 4.5 4.53 0.22% 0.44% 0% 722 0.0032 81.2 4.51 0% 0 0% 0 0% 0 0% 0%
20230615 4.51 4.57 4.5 4.52 -0.22% 0.22% 0% 1625 0.0073 179.51 4.51 0% 0 0% 0 0% 0 0% 0%
20230614 4.53 4.54 4.51 4.53 0% 0.22% 0% 286 0.0012 33.05 4.52 0% 0 0% 0 0% 0 0% 0%
20230613 4.54 4.54 4.51 4.53 -0.22% 0% 0% 1200 0.0054 123.45 4.53 0% 0 0% 0 0% 0 0% 0%
20230612 4.56 4.57 4.53 4.54 -0.87% 0% 0% 814 0.0036 70.51 4.54 0% 0 0% 0 0% 0 0% 0%
20230609 4.6 4.61 4.56 4.58 -0.43% 0.22% 0% 1077 0.0049 89.7 4.57 0% 0 0% 0 0% 0 0% 0%
20230608 4.61 4.61 4.58 4.6 -0.22% 0% 0% 596 0.0027 46.84 4.6 0% 0 0% 0 0% 0 0% 0%
20230607 4.62 4.62 4.56 4.61 -0.22% 0.22% 0% 639 0.0029 50.34 4.6 0% 0 0% 0 0% 0 0% 0%
20230606 4.6 4.65 4.56 4.62 0.87% 0% 0% 667 0.003 49.79 4.62 0% 0 0% 0 0% 0 0% 0%
20230605 4.61 4.66 4.61 4.62 -0.22% -0.22% 0% 545 0.0025 40.45 4.63 0% 0 0% 0 0% 0 0% 0%
20230602 4.58 4.66 4.58 4.63 0.65% 0% 0% 951 0.0044 65.01 4.63 0% 0 0% 0 0% 0 0% 0%
20230601 4.62 4.62 4.57 4.6 -0.43% 0% 0% 614 0.0028 39.48 4.6 0% 0 0% 0 0% 0 0% 0%
20230531 4.61 4.65 4.55 4.62 -0.43% 0.65% 0% 1582 0.0072 98.91 4.59 0% 0 0% 0 0% 0 0% 0%
20230530 4.66 4.68 4.59 4.64 -0.43% 0.43% 0% 2710 0.0125 194.35 4.62 0% 0 0% 0 0% 0 0% 0%
20230529 4.69 4.69 4.61 4.66 -0.64% 0.43% 0% 1348 0.0062 113.55 4.64 0% 0 0% 0 0% 0 0% 0%
20230526 4.66 4.69 4.62 4.69 -0.21% 0.86% 0% 1494 0.0069 125.38 4.65 0% 0 0% 0 0% 0 0% 0%
20230525 4.71 4.73 4.7 4.7 -1.26% -0.21% 0% 618 0.0029 55.65 4.71 0% 0 0% 0 0% 0 0% 0%
20230524 4.74 4.78 4.7 4.76 -0.42% 0.42% 0% 1184 0.0056 94.38 4.74 0% 0 0% 0 0% 0 0% 0%
20230523 4.78 4.79 4.77 4.78 0% 0% 0% 662 0.0031 41.52 4.78 0% 0 0% 0 0% 0 0% 0%
20230522 4.8 4.8 4.76 4.78 -0.42% 0% 0% 1330 0.0063 75.15 4.78 0% 0 0% 0 0% 0 0% 0%
20230519 4.79 4.81 4.78 4.8 -0.21% 0.21% 0% 858 0.0041 51.14 4.79 0% 0 0% 0 0% 0 0% 0%
20230518 4.85 4.85 4.79 4.81 -1.43% -0.21% 0% 1085 0.0052 51.38 4.82 0% 0 0% 0 0% 0 0% 0%
20230517 4.83 4.88 4.82 4.88 0.41% 0.83% 0% 700 0.0033 33.32 4.84 0% 0 0% 0 0% 0 0% 0%
20230516 4.84 4.88 4.81 4.86 -0.41% 0.41% 0% 600 0.0029 28.9 4.84 0% 0 0% 0 0% 0 0% 0%
20230515 4.86 4.89 4.79 4.88 0.21% 0.62% 0% 1548 0.0075 67.71 4.85 0% 0 0% 0 0% 0 0% 0%
20230510 4.82 4.86 4.82 4.85 -0.82% 0% 0% 958 0.0046 32.89 4.85 0% 0 0% 0 0% 0 0% 0%
20230509 4.92 4.98 4.87 4.89 -0.61% -0.2% 0% 1811 0.0088 77.47 4.9 0% 0 0% 0 0% 0 0% 0%
20230508 4.86 4.96 4.81 4.92 1.86% 0% 0% 3672 0.018 162.44 4.92 0% 0 0% 0 0% 0 0% 0%
20230505 4.71 4.84 4.71 4.83 1.68% 1.05% 0% 2764 0.0132 137.07 4.78 0% 0 0% 0 0% 0 0% 0%
20230504 4.74 4.79 4.7 4.75 -0.42% 0.42% 0% 994 0.0046 48.8 4.73 0% 0 0% 0 0% 0 0% 0%
20230428 4.61 4.81 4.55 4.77 1.71% 2.36% 0% 5396 0.0251 266.82 4.66 0% 0 0% 0 0% 0 0% 0%
20230427 4.67 4.71 4.67 4.69 0.21% 0% 0% 586 0.0027 37.98 4.69 0% 0 0% 0 0% 0 0% 0%
20230426 4.63 4.72 4.63 4.68 0.43% 0.21% 0% 820 0.0038 51.74 4.67 0% 0 0% 0 0% 0 0% 0%
20230425 4.71 4.72 4.62 4.66 -1.48% -0.21% 0% 2714 0.0126 173.08 4.67 0% 0 0% 0 0% 0 0% 0%
20230424 4.73 4.77 4.72 4.73 -0.84% -0.21% 0% 1139 0.0053 81.4 4.74 0% 0 0% 0 0% 0 0% 0%
20230421 4.8 4.84 4.74 4.77 -1.24% -0.21% 0% 1528 0.0073 119.79 4.78 0% 0 0% 0 0% 0 0% 0%
20230420 4.86 4.9 4.83 4.83 -1.43% -0.41% 0% 1556 0.0075 125.39 4.85 0% 0 0% 0 0% 0 0% 0%
20230419 4.93 4.94 4.89 4.9 -0.81% -0.2% 0% 1193 0.0058 105.65 4.91 0% 0 0% 0 0% 0 0% 0%
20230418 4.95 4.98 4.9 4.94 -0.6% 0.61% 0% 2227 0.0109 210.38 4.91 0% 0 0% 0 0% 0 0% 0%
20230417 4.94 4.97 4.92 4.97 0.4% 0.61% 0% 727 0.0035 72.14 4.94 0% 0 0% 0 0% 0 0% 0%
20230414 4.99 4.99 4.92 4.95 0% 0.2% 0% 441 0.0021 42.31 4.94 0% 0 0% 0 0% 0 0% 0%
20230413 4.96 4.98 4.93 4.95 -0.6% 0% 0% 851 0.0042 68.11 4.95 0% 0 0% 0 0% 0 0% 0%
20230412 4.99 4.99 4.96 4.98 0% 0.2% 0% 478 0.0023 36.46 4.97 0% 0 0% 0 0% 0 0% 0%
20230411 4.99 5.02 4.97 4.98 -0.2% -0.2% 0% 1037 0.0051 80.56 4.99 0% 0 0% 0 0% 0 0% 0%
20230410 4.96 5.07 4.95 4.99 -0.2% 0.2% 0% 669 0.0033 48.91 4.98 0% 0 0% 0 0% 0 0% 0%
20230407 4.95 5 4.95 5 0.4% 0.2% 0% 1301 0.0064 79.05 4.99 0% 0 0% 0 0% 0 0% 0%
20230406 4.96 4.99 4.94 4.98 0.4% 0.4% 0% 486 0.0024 30.48 4.96 0% 0 0% 0 0% 0 0% 0%
20230404 4.99 4.99 4.95 4.96 -0.6% 0% 0% 641 0.0031 38.73 4.96 0% 0 0% 0 0% 0 0% 0%
20230403 5.02 5.02 4.94 4.99 0.2% 0.6% 0% 1595 0.0079 95.4 4.96 0% 0 0% 0 0% 0 0% 0%
20230331 4.99 5 4.97 4.98 -0.6% -0.2% 0% 1072 0.0053 60.76 4.99 0% 0 0% 0 0% 0 0% 0%
20230330 5.02 5.06 4.97 5.01 -0.2% 0.2% 0% 2698 0.0134 151.22 5 0% 0 0% 0 0% 0 0% 0%
20230329 5.1 5.11 5.02 5.02 -1.38% -0.59% 0% 1344 0.0067 79.59 5.05 0% 0 0% 0 0% 0 0% 0%
20230328 5.08 5.09 5.04 5.09 -0.39% 0.59% 0% 749 0.0037 43.83 5.06 0% 0 0% 0 0% 0 0% 0%
20230327 5.08 5.11 5.04 5.11 -0.2% 0.79% 0% 1857 0.0094 102.03 5.07 0% 0 0% 0 0% 0 0% 0%
20230324 5.06 5.19 5.06 5.12 0.99% 0% 0% 3200 0.0163 181.97 5.12 0% 0 0% 0 0% 0 0% 0%
20230323 5.12 5.12 5.06 5.07 -0.78% -0.2% 0% 691 0.0035 36.41 5.08 0% 0 0% 0 0% 0 0% 0%
20230322 5.09 5.14 5.08 5.11 -0.39% 0% 0% 805 0.0041 46.03 5.11 0% 0 0% 0 0% 0 0% 0%
20230321 5.09 5.14 5.05 5.13 1.18% 0.79% 0% 1137 0.0057 61.38 5.09 0% 0 0% 0 0% 0 0% 0%
20230320 5.12 5.12 5 5.07 -0.98% 0.4% 0% 2403 0.0121 123.2 5.05 0% 0 0% 0 0% 0 0% 0%
20230317 5.07 5.14 5.07 5.12 0.39% 0.39% 0% 1303 0.0066 71.9 5.1 0% 0 0% 0 0% 0 0% 0%
20230316 5.16 5.18 5.09 5.1 -1.35% -0.39% 0% 1896 0.0097 104.68 5.12 0% 0 0% 0 0% 0 0% 0%
20230315 5.19 5.22 5.16 5.17 0.39% -0.39% 0% 1203 0.0062 68.25 5.19 0% 0 0% 0 0% 0 0% 0%
20230314 5.27 5.27 5.1 5.15 -2.09% -0.58% 0% 2236 0.0115 125.77 5.18 0% 0 0% 0 0% 0 0% 0%
20230313 5.25 5.29 5.23 5.26 -0.38% 0.19% 0% 1275 0.0066 76.24 5.25 0% 0 0% 0 0% 0 0% 0%
20230310 5.37 5.4 5.27 5.28 -1.68% -0.75% 0% 3267 0.0173 153.22 5.32 0% 0 0% 0 0% 0 0% 0%
20230309 5.41 5.41 5.36 5.37 -0.19% 0% 0% 404 0.0021 20.9 5.37 0% 0 0% 0 0% 0 0% 0%
20230308 5.39 5.4 5.35 5.38 -0.19% 0.19% 0% 1417 0.0076 72.95 5.37 0% 0 0% 0 0% 0 0% 0%
20230307 5.44 5.47 5.35 5.39 -1.64% 0% 0% 2061 0.0111 105.38 5.39 0% 0 0% 0 0% 0 0% 0%
20230306 5.48 5.51 5.41 5.48 0% 0.55% 0% 1016 0.0055 54.94 5.45 0% 0 0% 0 0% 0 0% 0%
20230303 5.45 5.48 5.44 5.48 0% 0.55% 0% 1326 0.0072 69.39 5.45 0% 0 0% 0 0% 0 0% 0%
20230302 5.48 5.48 5.45 5.48 0% 0.37% 0% 1285 0.007 71.15 5.46 0% 0 0% 0 0% 0 0% 0%
20230301 5.45 5.49 5.45 5.48 0.37% 0.18% 0% 1176 0.0064 61.32 5.47 0% 0 0% 0 0% 0 0% 0%
20230228 5.41 5.46 5.41 5.46 0.92% 0.55% 0% 1127 0.0061 58.02 5.43 0% 0 0% 0 0% 0 0% 0%
20230227 5.56 5.56 5.36 5.41 -4.08% -0.37% 0% 6089 0.033 304.93 5.43 0% 0 0% 0 0% 0 0% 0%
20230224 5.62 5.64 5.6 5.64 -0.18% 0.36% 0% 786 0.0044 48.38 5.62 0% 0 0% 0 0% 0 0% 0%
20230223 5.69 5.7 5.62 5.65 -0.7% -0.18% 0% 962 0.0054 58.08 5.66 0% 0 0% 0 0% 0 0% 0%
20230222 5.66 5.71 5.64 5.69 0% 0.53% 0% 1456 0.0082 82.83 5.66 0% 0 0% 0 0% 0 0% 0%
20230221 5.67 5.73 5.67 5.69 -0.35% 0% 0% 773 0.0044 47.13 5.69 0% 0 0% 0 0% 0 0% 0%
20230220 5.72 5.72 5.66 5.71 0.53% 0.35% 0% 1635 0.0092 100.73 5.69 0% 0 0% 0 0% 0 0% 0%
20230217 5.73 5.75 5.66 5.68 -0.18% -0.53% 0% 331 0.0018 19.53 5.71 0% 0 0% 0 0% 0 0% 0%
20230216 5.73 5.78 5.65 5.69 -1.39% -0.52% 0% 2055 0.0117 116.13 5.72 0% 0 0% 0 0% 0 0% 0%
20230215 5.8 5.84 5.71 5.77 -0.17% 0% 0% 1433 0.0082 72.63 5.77 0% 0 0% 0 0% 0 0% 0%
20230214 5.7 5.82 5.7 5.78 0.52% 0.52% 0% 1618 0.0093 68.33 5.75 0% 0 0% 0 0% 0 0% 0%
20230213 5.65 5.88 5.65 5.75 1.95% -0.52% 0% 2749 0.0158 88.91 5.78 0% 0 0% 0 0% 0 0% 0%
20230210 5.63 5.65 5.57 5.64 -0.35% 0.53% 0% 1109 0.0062 35.41 5.61 0% 0 0% 0 0% 0 0% 0%
20230209 5.62 5.68 5.59 5.66 0.71% 0.53% 0% 2097 0.0118 67.67 5.63 0% 0 0% 0 0% 0 0% 0%
20230208 5.6 5.66 5.58 5.62 -0.18% 0% 0% 397 0.0022 13.08 5.62 0% 0 0% 0 0% 0 0% 0%
20230207 5.64 5.67 5.59 5.63 0% 0% 0% 599 0.0033 19.46 5.63 0% 0 0% 0 0% 0 0% 0%
20230206 5.68 5.68 5.56 5.63 -1.4% 0.18% 0% 1485 0.0083 47.81 5.62 0% 0 0% 0 0% 0 0% 0%
20230203 5.68 5.73 5.65 5.71 0.88% 0.35% 0% 1722 0.0098 57.75 5.69 0% 0 0% 0 0% 0 0% 0%
20230202 5.73 5.83 5.63 5.66 -2.41% -0.88% 0% 4195 0.0239 148.62 5.71 0% 0 0% 0 0% 0 0% 0%
20230201 5.8 5.99 5.62 5.8 -0.17% 0% 0% 5002 0.029 210.79 5.8 0% 0 0% 0 0% 0 0% 0%
20230131 5.54 5.84 5.51 5.81 4.87% 1.93% 0% 8047 0.0458 422.17 5.7 0% 0 0% 0 0% 0 0% 0%
20230130 5.47 5.55 5.45 5.54 1.28% 0.54% 0% 2159 0.0119 191.84 5.51 0% 0 0% 0 0% 0 0% 0%
20230120 5.42 5.47 5.37 5.47 1.11% 0.18% 0% 1151 0.0062 113.54 5.46 0% 0 0% 0 0% 0 0% 0%
20230119 5.42 5.44 5.35 5.41 -0.18% 0.37% 0% 970 0.0052 102 5.39 0% 0 0% 0 0% 0 0% 0%
20230118 5.35 5.44 5.35 5.42 -0.37% 0.56% 0% 868 0.0046 93.95 5.39 0% 0 0% 0 0% 0 0% 0%
20230117 5.41 5.45 5.35 5.44 -0.18% 0.93% 0% 1382 0.0074 146.4 5.39 0% 0 0% 0 0% 0 0% 0%
20230116 5.45 5.46 5.39 5.45 0.55% 0.18% 0% 790 0.0042 87.71 5.44 0% 0 0% 0 0% 0 0% 0%
20230113 5.47 5.47 5.41 5.42 -0.91% -0.18% 0% 269 0.0014 30.1 5.43 0% 0 0% 0 0% 0 0% 0%
20230112 5.49 5.49 5.38 5.47 -0.18% 0.37% 0% 450 0.0024 49.15 5.45 0% 0 0% 0 0% 0 0% 0%
20230111 5.48 5.48 5.44 5.48 0.37% 0.18% 0% 456 0.0024 47.34 5.47 0% 0 0% 0 0% 0 0% 0%
20230110 5.48 5.49 5.42 5.46 0.18% 0% 0% 759 0.0041 80.34 5.46 0% 0 0% 0 0% 0 0% 0%
20230109 5.43 5.45 5.35 5.45 0.93% 0.55% 0% 871 0.0047 92.64 5.42 0% 0 0% 0 0% 0 0% 0%
20230106 5.42 5.43 5.38 5.4 0.37% 0% 0% 585 0.0031 65.23 5.4 0% 0 0% 0 0% 0 0% 0%
20230105 5.37 5.43 5.37 5.38 -0.74% -0.37% 0% 682 0.0036 72.3 5.4 0% 0 0% 0 0% 0 0% 0%
20230104 5.42 5.42 5.35 5.42 0.18% 0.18% 0% 1130 0.0061 116.21 5.41 0% 0 0% 0 0% 0 0% 0%
20230103 5.32 5.47 5.32 5.41 0.93% 0.56% 0% 856 0.0046 89.16 5.38 0% 0 0% 0 0% 0 0% 0%
20221230 5.41 5.41 5.31 5.36 -0.37% 0.19% 0% 648 0.0034 61.96 5.35 0% 0 0% 0 0% 0 0% 0%
20221229 5.37 5.38 5.31 5.38 0.56% 0.37% 0% 525 0.0028 48.23 5.36 0% 0 0% 0 0% 0 0% 0%
20221228 5.34 5.4 5.33 5.35 -0.56% 0% 0% 826 0.0044 75.09 5.35 0% 0 0% 0 0% 0 0% 0%
20221227 5.45 5.52 5.36 5.38 -0.74% -0.55% 0% 392 0.0021 31.6 5.41 0% 0 0% 0 0% 0 0% 0%
20221226 5.39 5.55 5.38 5.42 0.93% -0.37% 0% 848 0.0046 61.35 5.44 0% 0 0% 0 0% 0 0% 0%
20221223 5.35 5.4 5.33 5.37 0.37% 0.37% 0% 563 0.003 40.17 5.35 0% 0 0% 0 0% 0 0% 0%
20221222 5.36 5.46 5.3 5.35 -0.19% 0.19% 0% 851 0.0045 59.02 5.34 0% 0 0% 0 0% 0 0% 0%
20221221 5.38 5.44 5.31 5.36 -1.11% 0.37% 0% 1176 0.0062 84.04 5.34 0% 0 0% 0 0% 0 0% 0%
20221220 5.35 5.46 5.31 5.42 -0.37% 0.74% 0% 925 0.0049 63.98 5.38 0% 0 0% 0 0% 0 0% 0%
20221219 5.47 5.48 5.39 5.44 -0.91% 0.37% 0% 1247 0.0067 83.45 5.42 0% 0 0% 0 0% 0 0% 0%
20221216 5.51 5.52 5.4 5.49 -0.54% 0.92% 0% 1491 0.0081 99.39 5.44 0% 0 0% 0 0% 0 0% 0%
20221215 5.49 5.52 5.47 5.52 0.36% 0.55% 0% 752 0.0041 49.93 5.49 0% 0 0% 0 0% 0 0% 0%
20221214 5.56 5.56 5.49 5.5 -0.72% -0.18% 0% 1860 0.0102 128.71 5.51 0% 0 0% 0 0% 0 0% 0%
20221213 5.51 5.57 5.49 5.54 0% 0.36% 0% 1797 0.0099 123.09 5.52 0% 0 0% 0 0% 0 0% 0%
20221212 5.58 5.58 5.51 5.54 -0.18% 0.36% 0% 616 0.0034 41.39 5.52 0% 0 0% 0 0% 0 0% 0%
20221209 5.57 5.57 5.54 5.55 -0.36% 0% 0% 711 0.0039 46.17 5.55 0% 0 0% 0 0% 0 0% 0%
20221208 5.55 5.58 5.53 5.57 0.36% 0.54% 0% 587 0.0032 36.44 5.54 0% 0 0% 0 0% 0 0% 0%
20221207 5.56 5.59 5.53 5.55 -0.54% -0.18% 0% 1469 0.0081 86.8 5.56 0% 0 0% 0 0% 0 0% 0%
20221206 5.64 5.64 5.56 5.58 -0.53% -0.18% 0% 1415 0.0079 80.31 5.59 0% 0 0% 0 0% 0 0% 0%
20221205 5.66 5.66 5.59 5.61 0.18% 0% 0% 1252 0.007 51.01 5.61 0% 0 0% 0 0% 0 0% 0%
20221202 5.65 5.65 5.6 5.6 -0.88% -0.18% 0% 1295 0.0072 50.13 5.61 0% 0 0% 0 0% 0 0% 0%
20221201 5.61 5.66 5.61 5.65 0.18% 0.53% 0% 877 0.0049 38.55 5.62 0% 0 0% 0 0% 0 0% 0%
20221130 5.61 5.69 5.55 5.64 -0.35% 0.71% 0% 1184 0.0066 53.37 5.6 0% 0 0% 0 0% 0 0% 0%
20221129 5.58 5.67 5.57 5.66 1.07% 0.35% 0% 2028 0.0114 92.81 5.64 0% 0 0% 0 0% 0 0% 0%
20221125 5.7 5.7 5.61 5.63 -1.23% -0.71% 0% 903 0.0051 42.75 5.67 0% 0 0% 0 0% 0 0% 0%
20221124 5.67 5.74 5.63 5.7 0.88% 0.35% 0% 895 0.005 39.4 5.68 0% 0 0% 0 0% 0 0% 0%
20221123 5.63 5.67 5.57 5.65 0.53% 0.89% 0% 1203 0.0067 52.54 5.6 0% 0 0% 0 0% 0 0% 0%
20221122 5.9 5.9 5.61 5.62 -3.27% -1.75% 0% 2085 0.0119 94.32 5.72 0% 0 0% 0 0% 0 0% 0%
20221121 5.67 5.97 5.67 5.81 3.75% 0% 0% 7659 0.0445 362.43 5.81 0% 0 0% 0 0% 0 0% 0%
20221118 5.6 5.67 5.54 5.6 0.18% 0.36% 0% 1659 0.0092 103.22 5.58 0% 0 0% 0 0% 0 0% 0%
20221117 5.65 5.67 5.54 5.59 -0.71% 0% 0% 1303 0.0072 79.75 5.59 0% 0 0% 0 0% 0 0% 0%
20221116 5.7 5.7 5.58 5.63 0% 0% 0% 671 0.0037 41.93 5.63 0% 0 0% 0 0% 0 0% 0%
20221115 5.63 5.64 5.61 5.63 0.18% 0% 0% 939 0.0052 53.98 5.63 0% 0 0% 0 0% 0 0% 0%
20221114 5.63 5.63 5.59 5.62 0.36% 0.18% 0% 796 0.0044 45.25 5.61 0% 0 0% 0 0% 0 0% 0%
20221111 5.55 5.6 5.55 5.6 1.27% 0.36% 0% 2415 0.0134 133.14 5.58 0% 0 0% 0 0% 0 0% 0%
20221110 5.54 5.54 5.47 5.53 0.55% 0.18% 0% 1179 0.0065 68.25 5.52 0% 0 0% 0 0% 0 0% 0%
20221109 5.57 5.57 5.48 5.5 -0.36% -0.18% 0% 948 0.0052 56.52 5.51 0% 0 0% 0 0% 0 0% 0%
20221108 5.51 5.53 5.48 5.52 -0.18% 0.36% 0% 1511 0.0083 92.37 5.5 0% 0 0% 0 0% 0 0% 0%
20221107 5.49 5.55 5.46 5.53 1.65% 0.18% 0% 1973 0.0108 118.56 5.52 0% 0 0% 0 0% 0 0% 0%
20221104 5.39 5.46 5.38 5.44 0.93% 0.55% 0% 1875 0.0101 117.85 5.41 0% 0 0% 0 0% 0 0% 0%
20221103 5.41 5.41 5.33 5.39 -0.19% 0.37% 0% 1017 0.0054 62.68 5.37 0% 0 0% 0 0% 0 0% 0%
20221102 5.42 5.44 5.35 5.4 0.19% 0% 0% 2150 0.0116 132.99 5.4 0% 0 0% 0 0% 0 0% 0%
20221101 5.35 5.39 5.31 5.39 0.37% 0.75% 0% 1737 0.0093 115.3 5.35 0% 0 0% 0 0% 0 0% 0%
20221031 5.4 5.41 5.3 5.37 -1.1% 0.37% 0% 1734 0.0092 115.76 5.35 0% 0 0% 0 0% 0 0% 0%
20221028 5.53 5.56 5.41 5.43 -1.81% -0.55% 0% 1637 0.0089 106.61 5.46 0% 0 0% 0 0% 0 0% 0%
20221027 5.6 5.6 5.52 5.53 -1.07% -0.36% 0% 624 0.0034 37.31 5.55 0% 0 0% 0 0% 0 0% 0%
20221026 5.63 5.63 5.53 5.59 0.9% 0.36% 0% 645 0.0035 36.5 5.57 0% 0 0% 0 0% 0 0% 0%
20221025 5.55 5.55 5.49 5.54 -0.54% 0.36% 0% 1901 0.0105 108.25 5.52 0% 0 0% 0 0% 0 0% 0%
20221024 5.65 5.65 5.55 5.57 -1.24% -0.36% 0% 1084 0.006 64.57 5.59 0% 0 0% 0 0% 0 0% 0%
20221021 5.67 5.67 5.59 5.64 -0.53% 0.36% 0% 2031 0.0114 120.12 5.62 0% 0 0% 0 0% 0 0% 0%
20221020 5.63 5.69 5.62 5.67 -0.35% 0.53% 0% 1212 0.0068 70.82 5.64 0% 0 0% 0 0% 0 0% 0%
20221019 5.75 5.75 5.63 5.69 -0.18% 0.71% 0% 1109 0.0062 56.86 5.65 0% 0 0% 0 0% 0 0% 0%
20221018 5.71 5.77 5.64 5.7 0% 0.35% 0% 1496 0.0084 68 5.68 0% 0 0% 0 0% 0 0% 0%
20221017 5.64 5.71 5.61 5.7 0.88% 0.88% 0% 2321 0.0131 98.65 5.65 0% 0 0% 0 0% 0 0% 0%
20220720 5.88 5.97 5.88 5.95 0.51% 0.17% 0% 1341 0.0079 92.61 5.94 0% 0 0% 0 0% 0 0% 0%
20220719 5.98 5.98 5.83 5.92 -0.17% 0.17% 0% 1116 0.0065 76.14 5.91 0% 0 0% 0 0% 0 0% 0%
20220718 5.87 5.96 5.87 5.93 0.17% 0.34% 0% 771 0.0045 49.21 5.91 0% 0 0% 0 0% 0 0% 0%
20220715 6.02 6.02 5.9 5.92 -0.84% 0% 0% 1619 0.0095 99.16 5.92 0% 0 0% 0 0% 0 0% 0%
20220714 6.02 6.02 5.93 5.97 -0.5% 0.51% 0% 1890 0.0112 118.94 5.94 0% 0 0% 0 0% 0 0% 0%
20220713 6.06 6.06 5.93 6 -0.5% 0.5% 0% 1493 0.0089 80.18 5.97 0% 0 0% 0 0% 0 0% 0%
20220712 6.08 6.08 5.98 6.03 0% 0.33% 0% 1121 0.0067 41.06 6.01 0% 0 0% 0 0% 0 0% 0%
20220711 6.03 6.1 5.97 6.03 -0.5% 0.33% 0% 1337 0.008 37.4 6.01 0% 0 0% 0 0% 0 0% 0%
20220708 6.03 6.06 6.02 6.06 0.33% 0.17% 0% 1907 0.0115 46.49 6.05 0% 0 0% 0 0% 0 0% 0%
20220707 6.07 6.07 6.01 6.04 0% 0.17% 0% 711 0.0042 15.87 6.03 0% 0 0% 0 0% 0 0% 0%
20220706 6.1 6.1 6 6.04 -0.33% 0.17% 0% 1248 0.0075 27.95 6.03 0% 0 0% 0 0% 0 0% 0%
20220705 6.09 6.09 6.01 6.06 -0.49% 0.33% 0% 2299 0.0138 50.73 6.04 0% 0 0% 0 0% 0 0% 0%
20220704 6.09 6.1 6.06 6.09 0.33% 0.16% 0% 1499 0.0091 34.34 6.08 0% 0 0% 0 0% 0 0% 0%
20220701 6.11 6.11 6.04 6.07 -0.33% 0.17% 0% 1115 0.0067 24.81 6.06 0% 0 0% 0 0% 0 0% 0%
20220630 6.15 6.16 6.06 6.09 -0.16% 0% 0% 4208 0.0256 93.23 6.09 0% 0 0% 0 0% 0 0% 0%
20220629 6.3 6.3 6.05 6.1 -2.4% -0.49% 0% 9787 0.0599 229.29 6.13 0% 0 0% 0 0% 0 0% 0%
20220628 6.04 6.31 6 6.25 3.48% 0.97% 0% 8895 0.055 260.55 6.19 0% 0 0% 0 0% 0 0% 0%
20220627 5.97 6.04 5.9 6.04 1.34% 1.17% 0% 6834 0.0408 246.22 5.97 0% 0 0% 0 0% 0 0% 0%
20220624 5.99 6 5.9 5.96 -0.5% 0.17% 0% 4755 0.0282 202.47 5.95 0% 0 0% 0 0% 0 0% 0%
20220623 5.99 5.99 5.95 5.99 0.34% 0.34% 0% 1351 0.008 61.3 5.97 0% 0 0% 0 0% 0 0% 0%
20220622 5.96 6.09 5.96 5.97 -0.83% -0.33% 0% 2008 0.012 89.9 5.99 0% 0 0% 0 0% 0 0% 0%
20220621 6.03 6.06 5.98 6.02 -0.17% 0.17% 0% 1185 0.0071 50.71 6.01 0% 0 0% 0 0% 0 0% 0%
20220620 6.07 6.09 6 6.03 -0.99% -0.17% 0% 2285 0.0137 95.88 6.04 0% 0 0% 0 0% 0 0% 0%
20220617 6.01 6.1 6 6.09 0.16% 1% 0% 2042 0.0123 79.95 6.03 0% 0 0% 0 0% 0 0% 0%
20220616 6.09 6.11 6 6.08 0.33% 0.5% 0% 2375 0.0143 89.97 6.05 0% 0 0% 0 0% 0 0% 0%
20220615 6.12 6.12 6.02 6.06 0% -0.16% 0% 1760 0.0106 65.78 6.07 0% 0 0% 0 0% 0 0% 0%
20220614 6.14 6.14 5.97 6.06 -0.82% 0.66% 0% 2000 0.012 73.6 6.02 0% 0 0% 0 0% 0 0% 0%
20220613 6.17 6.21 6 6.11 -1.93% 0.33% 0% 2448 0.0149 95.5 6.09 0% 0 0% 0 0% 0 0% 0%
20220610 6.03 6.23 5.97 6.23 3.83% 2.47% 0% 3213 0.0195 126.45 6.08 0% 0 0% 0 0% 0 0% 0%
20220609 6.07 6.07 5.96 6 -1.15% 0% 0% 1900 0.0113 79.03 6 0% 0 0% 0 0% 0 0% 0%
20220608 6.13 6.13 5.98 6.07 -0.65% 0.33% 0% 3074 0.0185 126.37 6.05 0% 0 0% 0 0% 0 0% 0%
20220607 6.15 6.15 6.07 6.11 0% 0% 0% 1618 0.0098 71.05 6.11 0% 0 0% 0 0% 0 0% 0%
20220606 6.05 6.12 6.03 6.11 1.33% 0.16% 0% 4018 0.0245 185.12 6.1 0% 0 0% 0 0% 0 0% 0%
20220602 6 6.05 5.93 6.03 0.5% 0.84% 0% 2885 0.0172 145.88 5.98 0% 0 0% 0 0% 0 0% 0%
20220601 6.01 6.03 5.95 6 -0.17% 0.33% 0% 2850 0.017 143.33 5.98 0% 0 0% 0 0% 0 0% 0%
20220531 6.14 6.14 5.91 6.01 -0.33% -0.17% 0% 2088 0.0125 110.6 6.02 0% 0 0% 0 0% 0 0% 0%
20220530 6.02 6.16 6 6.03 0.17% -0.5% 0% 841 0.005 43.81 6.06 0% 0 0% 0 0% 0 0% 0%
20220527 6.15 6.15 6.08 6.12 0% 0.16% 0% 2147 0.0131 106.08 6.11 0% 0 0% 0 0% 0 0% 0%
20220526 6.09 6.15 6.09 6.12 0% -0.33% 0% 1375 0.0084 57.8 6.14 0% 0 0% 0 0% 0 0% 0%
20220525 6.15 6.19 6.08 6.12 -0.16% 0.16% 0% 2268 0.0138 93.76 6.11 0% 0 0% 0 0% 0 0% 0%
20220524 6.34 6.34 6.1 6.13 -2.23% -1.29% 0% 1557 0.0096 56.33 6.21 0% 0 0% 0 0% 0 0% 0%
20220523 6.2 6.34 6.2 6.27 0% -0.16% 0% 609 0.0038 22.56 6.28 0% 0 0% 0 0% 0 0% 0%
20220520 6.22 6.3 6.15 6.27 0% 0.32% 0% 1372 0.0085 49.84 6.25 0% 0 0% 0 0% 0 0% 0%
20220519 6.31 6.31 6.07 6.27 -1.1% 0.97% 0% 2796 0.0173 100.07 6.21 0% 0 0% 0 0% 0 0% 0%
20220518 6.36 6.42 6.3 6.34 0.32% -0.47% 0% 1618 0.0103 56.7 6.37 0% 0 0% 0 0% 0 0% 0%
20220517 6.46 6.46 6.28 6.32 -1.4% 0.16% 0% 2135 0.0134 68.3 6.31 0% 0 0% 0 0% 0 0% 0%
20220516 6.36 6.49 6.28 6.41 0.94% 0.16% 0% 2101 0.0134 64.45 6.4 0% 0 0% 0 0% 0 0% 0%
20220513 6.03 6.52 6.02 6.35 4.61% 1.28% 0% 5382 0.0337 118.95 6.27 0% 0 0% 0 0% 0 0% 0%
20220512 6.09 6.17 6.04 6.07 -1.46% -0.33% 0% 1699 0.0103 38.18 6.09 0% 0 0% 0 0% 0 0% 0%
20220511 6.1 6.22 6.07 6.16 1.32% 0% 0% 6044 0.0372 130.41 6.16 0% 0 0% 0 0% 0 0% 0%
20220510 6.02 6.08 5.93 6.08 0.16% 1.33% 0% 1346 0.008 30.4 6 0% 0 0% 0 0% 0 0% 0%
20220509 5.86 6.11 5.86 6.07 0% 0.33% 0% 984 0.0059 21.07 6.05 0% 0 0% 0 0% 0 0% 0%
20220506 6.01 6.09 5.96 6.07 -1.3% 1.34% 0% 2110 0.0126 43.04 5.99 0% 0 0% 0 0% 0 0% 0%
20220505 6.15 6.22 6.07 6.15 -0.32% 0.49% 0% 4211 0.0257 88.54 6.12 0% 0 0% 0 0% 0 0% 0%
20220429 6.1 6.19 6 6.17 2.15% 1.31% 0% 3499 0.0213 77.85 6.09 0% 0 0% 0 0% 0 0% 0%
20220428 6.13 6.22 5.96 6.04 -4.43% -0.49% 0% 4276 0.0259 99.28 6.07 0% 0 0% 0 0% 0 0% 0%
20220427 6.5 6.5 5.88 6.32 -9.84% 3.27% 0% 14455 0.0884 357.75 6.12 0% 0 0% 0 0% 0 0% 0%
20220426 7.55 7.55 6.99 7.01 -3.84% -2.77% 0% 2883 0.0207 127.15 7.21 0% 0 0% 0 0% 0 0% 0%
20220425 7.66 7.77 7.15 7.29 -6.18% -1.62% 0% 3350 0.0248 151.94 7.41 0% 0 0% 0 0% 0 0% 0%
20220422 7.71 7.88 7.61 7.77 -0.26% 1.04% 0% 1990 0.0153 96.99 7.69 0% 0 0% 0 0% 0 0% 0%
20220421 7.83 7.92 7.71 7.79 -1.39% -0.38% 0% 3156 0.0246 152.93 7.82 0% 0 0% 0 0% 0 0% 0%
20220420 7.93 7.93 7.8 7.9 0.13% 0.51% 0% 2184 0.0171 110.53 7.86 0% 0 0% 0 0% 0 0% 0%
20220419 7.84 7.89 7.78 7.89 -0.25% 0.77% 0% 1275 0.0099 60.51 7.83 0% 0 0% 0 0% 0 0% 0%
20220418 7.77 7.96 7.71 7.91 0.64% 1.02% 0% 1294 0.0101 59.81 7.83 0% 0 0% 0 0% 0 0% 0%
20220415 7.92 7.95 7.79 7.86 -1.38% 0.26% 0% 1630 0.0127 74.13 7.84 0% 0 0% 0 0% 0 0% 0%
20220414 7.99 8.02 7.81 7.97 0.63% 0.89% 0% 1456 0.0115 66.51 7.9 0% 0 0% 0 0% 0 0% 0%
20220413 7.89 7.98 7.8 7.92 -0.25% 0.89% 0% 701 0.0055 31.66 7.85 0% 0 0% 0 0% 0 0% 0%
20220412 7.76 7.95 7.73 7.94 2.32% 1.15% 0% 2798 0.0219 120.76 7.85 0% 0 0% 0 0% 0 0% 0%
20220411 7.94 7.94 7.73 7.76 -2.39% -0.39% 0% 2530 0.0197 112.1 7.79 0% 0 0% 0 0% 0 0% 0%
20220408 8.1 8.11 7.89 7.95 -1.24% -0.25% 0% 2299 0.0183 104.08 7.97 0% 0 0% 0 0% 0 0% 0%
20220407 8.15 8.19 8.01 8.05 -2.07% -0.62% 0% 2198 0.0178 102.29 8.1 0% 0 0% 0 0% 0 0% 0%
20220401 8.18 8.3 8.02 8.22 2.11% 0.12% 0% 3269 0.0268 145.06 8.21 0% 0 0% 0 0% 0 0% 0%
20220331 8.09 8.09 7.95 8.05 0.63% 0.5% 0% 1799 0.0144 75.14 8.01 0% 0 0% 0 0% 0 0% 0%
20220330 8.04 8.04 7.91 8 1.65% 0.25% 0% 1538 0.0122 42.38 7.98 0% 0 0% 0 0% 0 0% 0%
20220329 7.82 8 7.82 7.87 -0.13% -0.63% 0% 1723 0.0136 39.71 7.92 0% 0 0% 0 0% 0 0% 0%
20220328 7.94 7.95 7.78 7.88 -1.13% 0.25% 0% 1539 0.0121 31.64 7.86 0% 0 0% 0 0% 0 0% 0%
20220325 8.07 8.23 7.56 7.97 -2.21% -0.13% 0% 1537 0.0122 30.87 7.98 0% 0 0% 0 0% 0 0% 0%
20220324 8.26 8.26 8.06 8.15 -1.33% 0.12% 0% 1746 0.0142 34.58 8.14 0% 0 0% 0 0% 0 0% 0%
20220323 8.42 8.46 8.2 8.26 -1.9% -0.48% 0% 2266 0.0188 42.08 8.3 0% 0 0% 0 0% 0 0% 0%
20220322 8.33 8.46 8.32 8.42 -0.71% 0.36% 0% 1800 0.0151 31.8 8.39 0% 0 0% 0 0% 0 0% 0%
20220321 8.55 8.55 8.29 8.48 -0.82% 0.83% 0% 3278 0.0275 55.24 8.41 0% 0 0% 0 0% 0 0% 0%
20220318 8.38 8.83 8.38 8.55 0% -0.23% 0% 3979 0.0341 68.28 8.57 0% 0 0% 0 0% 0 0% 0%
20220317 7.95 8.95 7.95 8.55 7.14% -0.47% 0% 12625 0.1084 219.73 8.59 0% 0 0% 0 0% 0 0% 0%
20220316 7.68 8.14 7.63 7.98 3.64% 2.57% 0% 8124 0.0632 151.42 7.78 0% 0 0% 0 0% 0 0% 0%
20220315 8.26 8.26 7.7 7.7 -6.55% -3.63% 0% 6224 0.0497 131.66 7.99 0% 0 0% 0 0% 0 0% 0%
20220311 8.48 8.7 8.41 8.68 -0.34% 1.64% 0% 2725 0.0232 63.53 8.54 0% 0 0% 0 0% 0 0% 0%
20220310 8.73 8.84 8.71 8.71 0.23% -0.57% 0% 2965 0.0259 70.31 8.76 0% 0 0% 0 0% 0 0% 0%
20220309 8.99 8.99 8.4 8.69 -2.69% 1.16% 0% 5685 0.0488 118.14 8.59 0% 0 0% 0 0% 0 0% 0%
20220308 9.03 9.12 8.7 8.93 -1.54% 0.11% 0% 4656 0.0415 97.61 8.92 0% 0 0% 0 0% 0 0% 0%
20220307 9.36 9.71 9.02 9.07 -3.41% -1.52% 0% 5390 0.0496 114.63 9.21 0% 0 0% 0 0% 0 0% 0%
20220304 9.49 9.55 9.39 9.39 -1.16% -0.63% 0% 2956 0.0279 65.88 9.45 0% 0 0% 0 0% 0 0% 0%
20220303 9.62 9.62 9.45 9.5 0.32% -0.11% 0% 2469 0.0234 54.81 9.51 0% 0 0% 0 0% 0 0% 0%
20220302 9.57 9.68 9.47 9.47 -1.97% -0.63% 0% 3578 0.0341 76.74 9.53 0% 0 0% 0 0% 0 0% 0%
20220301 9.68 9.77 9.51 9.66 -0.41% 0.31% 0% 2493 0.024 52.21 9.63 0% 0 0% 0 0% 0 0% 0%
20220228 9.68 9.94 9.64 9.7 -2.61% 0% 0% 4114 0.0399 84.4 9.7 0% 0 0% 0 0% 0 0% 0%
20220225 9.87 10.02 9.7 9.96 0.61% 0.1% 0% 2722 0.027 55.85 9.95 0% 0 0% 0 0% 0 0% 0%
20220224 10.07 10.07 9.61 9.9 -1.88% 0.2% 0% 6971 0.0688 128.19 9.88 0% 0 0% 0 0% 0 0% 0%
20220223 10 10.17 9.9 10.09 0.8% 1.1% 0% 6166 0.0615 116.02 9.98 0% 0 0% 0 0% 0 0% 0%
20220222 10.4 10.4 9.93 10.01 -1.77% -0.2% 0% 4908 0.0492 94.8 10.03 0% 0 0% 0 0% 0 0% 0%
20220221 10.05 10.23 10.05 10.19 0.3% 0.3% 0% 3996 0.0405 77.13 10.16 0% 0 0% 0 0% 0 0% 0%
20220218 10.13 10.16 10.04 10.16 0.1% 0.59% 0% 3346 0.0337 60.16 10.1 0% 0 0% 0 0% 0 0% 0%
20220217 10.32 10.32 10.06 10.15 -0.49% 0.4% 0% 4212 0.0425 65.75 10.11 0% 0 0% 0 0% 0 0% 0%
20220216 10.43 10.43 10.2 10.2 -1.45% -0.68% 0% 4834 0.0496 67.38 10.27 0% 0 0% 0 0% 0 0% 0%
20220215 10.37 10.43 10.25 10.35 0.1% 0.29% 0% 3684 0.038 47.99 10.32 0% 0 0% 0 0% 0 0% 0%
20220214 10.66 10.67 10.29 10.34 -3% -0.39% 0% 4792 0.0497 55.08 10.38 0% 0 0% 0 0% 0 0% 0%
20220211 11.18 11.18 10.52 10.66 -4.22% -0.84% 0% 7124 0.0765 78.55 10.75 0% 0 0% 0 0% 0 0% 0%
20220210 11.36 11.36 11.06 11.13 -1.85% -0.27% 0% 5753 0.0641 61.48 11.16 0% 0 0% 0 0% 0 0% 0%
20220209 11.45 11.45 11.28 11.34 -0.09% -0.09% 0% 4221 0.0479 43.63 11.35 0% 0 0% 0 0% 0 0% 0%
20211203 12 12.04 11.82 11.95 0.25% 0.25% 0% 4291 0.0511 43.17 11.92 0% 0 0% 0 0% 0 0% 0%
20211202 12.1 12.15 11.9 11.92 -0.5% -0.83% 0% 6217 0.0747 58.09 12.02 0% 0 0% 0 0% 0 0% 0%
20211201 12.23 12.36 11.86 11.98 -2.04% -0.58% 0% 9623 0.1159 82.9 12.05 0% 0 0% 0 0% 0 0% 0%
20211130 12.7 12.73 12.04 12.23 -3.4% -0.81% 0% 10534 0.1298 87.82 12.33 0% 0 0% 0 0% 0 0% 0%
20211129 12.95 12.95 12.66 12.66 -3.58% -1.09% 0% 7887 0.1009 62.7 12.8 0% 0 0% 0 0% 0 0% 0%
20211126 13.65 13.72 13.1 13.13 -2.96% -0.61% 0% 10428 0.1378 71.81 13.21 0% 0 0% 0 0% 0 0% 0%
20211125 13.8 13.98 13.51 13.53 -2.52% -0.81% 0% 8248 0.1124 46.46 13.64 0% 0 0% 0 0% 0 0% 0%
20211124 14.68 14.68 13.81 13.88 -3% -1.28% 0% 9624 0.1353 26.26 14.06 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