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. 831832
    4. 返回上一页 刷新
股票代码（例：bj831832）       352条   (进入股票专站) 股票成本分析
相关股票: 海康威视  金山办公  科大讯飞  宝信软件  同花顺  德赛西威  大华股份  三六零  紫光股份  恒生电子  中科曙光  用友网络  华大九天  浪潮信息  广联达  深信服  柏楚电子  纳思达  奇安信  中科创达  中国长城  中国软件  石基信息  广电运通  萤石网络  启明星辰  指南针  同方股份  *ST左江  软通动力  四维图新  易华录  拓维信息  航天信息  朗新科技  东华软件  电科网安  中科软  新 大 陆  云赛智联  太极股份  千方科技  神州数码  
相关股吧: 002415股吧 688111股吧 002230股吧 600845股吧 300033股吧 002920股吧 002236股吧 601360股吧 000938股吧 600570股吧 603019股吧 600588股吧 301269股吧 000977股吧 002410股吧 300454股吧 688188股吧 002180股吧 688561股吧 300496股吧 000066股吧 600536股吧 002153股吧 002152股吧 688475股吧 002439股吧 300803股吧 600100股吧 300799股吧 301236股吧 002405股吧 300212股吧 002261股吧 600271股吧 300682股吧 002065股吧 002268股吧 603927股吧 000997股吧 600602股吧 002368股吧 002373股吧 000034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 10.66 10.75 10.64 10.7 0.28% 0.28% 0% 507 0.0054 92.47 10.67 0% 0 0% 0 0% 0 0% 0%
20230927 10.63 10.77 10.63 10.67 -0.09% 0% 0% 495 0.0052 83.96 10.67 0% 0 0% 0 0% 0 0% 0%
20230926 10.75 10.85 10.68 10.68 -1.11% -0.47% 0% 475 0.005 79.58 10.73 0% 0 0% 0 0% 0 0% 0%
20230925 10.93 10.93 10.8 10.8 -0.83% -0.37% 0% 279 0.003 46.16 10.84 0% 0 0% 0 0% 0 0% 0%
20230922 10.84 10.96 10.73 10.89 1.3% 0.55% 0% 498 0.0053 68.31 10.83 0% 0 0% 0 0% 0 0% 0%
20230921 10.84 10.89 10.73 10.75 -0.74% -0.37% 0% 492 0.0053 63.42 10.79 0% 0 0% 0 0% 0 0% 0%
20230920 10.85 10.88 10.77 10.83 -0.91% 0.19% 0% 391 0.0042 46.29 10.81 0% 0 0% 0 0% 0 0% 0%
20230919 10.93 10.97 10.85 10.93 0% 0.18% 0% 599 0.0065 57.81 10.91 0% 0 0% 0 0% 0 0% 0%
20230918 10.91 10.93 10.81 10.93 0.09% 0.46% 0% 913 0.0099 69.25 10.88 0% 0 0% 0 0% 0 0% 0%
20230915 11 11.04 10.89 10.92 -0.73% -0.18% 0% 499 0.0054 23.75 10.94 0% 0 0% 0 0% 0 0% 0%
20230914 11.02 11.09 10.96 11 -0.81% 0% 0% 825 0.009 37.87 11 0% 0 0% 0 0% 0 0% 0%
20230913 11.07 11.25 11 11.09 -0.54% 0.27% 0% 552 0.0061 26.22 11.06 0% 0 0% 0 0% 0 0% 0%
20230912 11.2 11.2 11.11 11.15 -0.54% 0.09% 0% 639 0.0071 30.66 11.14 0% 0 0% 0 0% 0 0% 0%
20230911 11.2 11.36 11.06 11.21 0.54% 0.81% 0% 1389 0.0154 66.98 11.12 0% 0 0% 0 0% 0 0% 0%
20230908 11.09 11.24 11.09 11.15 0.45% 0% 0% 1028 0.0114 50.3 11.15 0% 0 0% 0 0% 0 0% 0%
20230907 11.2 11.3 11.09 11.1 -0.45% -0.72% 0% 1095 0.0122 54.11 11.18 0% 0 0% 0 0% 0 0% 0%
20230906 11.42 11.42 11.1 11.15 -1.85% -0.36% 0% 2227 0.0249 113.19 11.19 0% 0 0% 0 0% 0 0% 0%
20230905 11.51 11.64 11.3 11.36 -2.74% -0.35% 0% 3170 0.0361 180.61 11.4 0% 0 0% 0 0% 0 0% 0%
20230904 11.37 11.74 11.35 11.68 5.42% 0.78% 0% 7983 0.0925 540.31 11.59 0% 0 0% 0 0% 0 0% 0%
20230901 10.8 11.16 10.8 11.08 1.74% 0.36% 0% 1390 0.0153 191.32 11.04 0% 0 0% 0 0% 0 0% 0%
20230831 10.8 10.93 10.7 10.89 -0.27% 0.65% 0% 298 0.0032 46.47 10.82 0% 0 0% 0 0% 0 0% 0%
20230830 10.71 10.94 10.7 10.92 1.2% 0.74% 0% 436 0.0047 61.43 10.84 0% 0 0% 0 0% 0 0% 0%
20230829 10.6 10.88 10.6 10.79 1.79% 0% 0% 448 0.0048 47.21 10.79 0% 0 0% 0 0% 0 0% 0%
20230828 11 11.08 10.55 10.6 1.63% -1.58% 0% 1080 0.0116 116.39 10.77 0% 0 0% 0 0% 0 0% 0%
20230825 10.77 10.77 10.42 10.43 -1.97% -1.04% 0% 945 0.0099 138.36 10.54 0% 0 0% 0 0% 0 0% 0%
20230824 10.7 10.75 10.64 10.64 -0.56% -0.37% 0% 700 0.0074 111.86 10.68 0% 0 0% 0 0% 0 0% 0%
20230823 10.94 10.95 10.7 10.7 -1.29% -1.02% 0% 487 0.0052 76.51 10.81 0% 0 0% 0 0% 0 0% 0%
20230822 10.93 10.96 10.8 10.84 -0.37% -0.55% 0% 757 0.0082 101.98 10.9 0% 0 0% 0 0% 0 0% 0%
20230821 10.82 10.93 10.8 10.88 0.65% 0.65% 0% 280 0.003 34.55 10.81 0% 0 0% 0 0% 0 0% 0%
20230818 11.05 11.05 10.81 10.81 -0.64% -0.73% 0% 453 0.0049 54.87 10.89 0% 0 0% 0 0% 0 0% 0%
20230817 10.78 10.9 10.78 10.88 -0.18% 0.74% 0% 1079 0.0116 128.12 10.8 0% 0 0% 0 0% 0 0% 0%
20230816 10.85 10.97 10.81 10.9 -0.46% 0.55% 0% 563 0.0061 71.29 10.84 0% 0 0% 0 0% 0 0% 0%
20230815 10.85 11.01 10.83 10.95 0% 0.92% 0% 553 0.0059 71.76 10.85 0% 0 0% 0 0% 0 0% 0%
20230814 10.81 11.15 10.81 10.95 0.46% 0.37% 0% 485 0.0052 65.3 10.91 0% 0 0% 0 0% 0 0% 0%
20230811 11.05 11.05 10.88 10.9 0% -0.09% 0% 402 0.0043 52.44 10.91 0% 0 0% 0 0% 0 0% 0%
20230810 11 11 10.89 10.9 -0.46% -0.46% 0% 763 0.0083 45.06 10.95 0% 0 0% 0 0% 0 0% 0%
20230809 11.02 11.08 10.9 10.95 -0.99% 0.09% 0% 1615 0.0176 85.62 10.94 0% 0 0% 0 0% 0 0% 0%
20230808 11.03 11.23 11.01 11.06 -0.72% 0.18% 0% 1306 0.0144 198.17 11.04 0% 0 0% 0 0% 0 0% 0%
20230807 11.13 11.24 11.1 11.14 -0.54% 0.18% 0% 523 0.0058 67.42 11.12 0% 0 0% 0 0% 0 0% 0%
20230804 11.12 11.3 11.11 11.2 -0.09% -0.27% 0% 550 0.0061 71.33 11.23 0% 0 0% 0 0% 0 0% 0%
20230803 11.2 11.33 11.17 11.21 -0.18% 0.27% 0% 430 0.0048 46.66 11.18 0% 0 0% 0 0% 0 0% 0%
20230802 11.33 11.33 11.21 11.23 -0.35% 0% 0% 300 0.0033 32.38 11.23 0% 0 0% 0 0% 0 0% 0%
20230801 11.31 11.32 11.21 11.27 0.09% -0.09% 0% 277 0.0031 29.87 11.28 0% 0 0% 0 0% 0 0% 0%
20230731 11.23 11.36 11.23 11.26 0.54% -0.44% 0% 613 0.0069 63.26 11.31 0% 0 0% 0 0% 0 0% 0%
20230728 11.15 11.21 11.08 11.2 0.54% 0.27% 0% 569 0.0063 57.42 11.17 0% 0 0% 0 0% 0 0% 0%
20230727 11.18 11.18 11.05 11.14 0% 0.63% 0% 489 0.0054 47.51 11.07 0% 0 0% 0 0% 0 0% 0%
20230726 11.23 11.23 11.03 11.14 0.09% 0.27% 0% 821 0.0091 81.08 11.11 0% 0 0% 0 0% 0 0% 0%
20230725 11.25 11.26 11 11.13 -0.89% 0.63% 0% 2502 0.0276 261.16 11.06 0% 0 0% 0 0% 0 0% 0%
20230724 11.13 11.23 11.05 11.23 0.72% 1.26% 0% 435 0.0048 58.98 11.09 0% 0 0% 0 0% 0 0% 0%
20230721 11.39 11.5 10.88 11.15 -2.11% -0.45% 0% 2096 0.0234 300.88 11.2 0% 0 0% 0 0% 0 0% 0%
20230720 11.63 11.63 11.38 11.39 -1.56% -0.52% 0% 477 0.0054 95.79 11.45 0% 0 0% 0 0% 0 0% 0%
20230719 11.65 11.65 11.46 11.57 -0.34% 0.52% 0% 419 0.0048 85.55 11.51 0% 0 0% 0 0% 0 0% 0%
20230718 11.54 11.68 11.51 11.61 -0.17% 0.43% 0% 714 0.0082 128.55 11.56 0% 0 0% 0 0% 0 0% 0%
20230717 11.74 11.74 11.5 11.63 -0.51% 0.43% 0% 719 0.0083 132.18 11.58 0% 0 0% 0 0% 0 0% 0%
20230714 11.52 11.72 11.51 11.69 1.56% 0.17% 0% 862 0.01 150.67 11.67 0% 0 0% 0 0% 0 0% 0%
20230713 11.43 11.64 11.43 11.51 -0.26% -0.26% 0% 370 0.0042 62.22 11.54 0% 0 0% 0 0% 0 0% 0%
20230712 11.65 11.75 11.51 11.54 0% -0.52% 0% 303 0.0035 26.68 11.6 0% 0 0% 0 0% 0 0% 0%
20230711 11.79 11.79 11.65 11.74 0.43% 0.26% 0% 326 0.0038 43.35 11.71 0% 0 0% 0 0% 0 0% 0%
20230710 11.79 11.79 11.6 11.69 -0.09% -0.17% 0% 94 0.0011 7.27 11.71 0% 0 0% 0 0% 0 0% 0%
20230707 11.67 11.77 11.61 11.7 0.09% 0.17% 0% 190 0.0022 13.38 11.68 0% 0 0% 0 0% 0 0% 0%
20230706 11.66 11.74 11.58 11.69 -1.1% 0.26% 0% 423 0.0049 31.82 11.66 0% 0 0% 0 0% 0 0% 0%
20230705 11.68 11.84 11.58 11.82 0.17% 1.46% 0% 1073 0.0125 54.34 11.65 0% 0 0% 0 0% 0 0% 0%
20230704 11.75 11.9 11.5 11.8 -0.67% 1.03% 0% 618 0.0072 42.77 11.68 0% 0 0% 0 0% 0 0% 0%
20230703 11.89 11.94 11.67 11.88 0.85% 0.76% 0% 967 0.0114 66.58 11.79 0% 0 0% 0 0% 0 0% 0%
20230630 11.94 11.94 11.7 11.78 -0.42% -0.17% 0% 943 0.0111 65.57 11.8 0% 0 0% 0 0% 0 0% 0%
20230629 11.72 11.99 11.6 11.83 1.46% -0.34% 0% 1891 0.0224 135.74 11.87 0% 0 0% 0 0% 0 0% 0%
20230628 11.75 11.75 11.56 11.66 0% 0.26% 0% 437 0.005 32.24 11.63 0% 0 0% 0 0% 0 0% 0%
20230627 11.56 11.78 11.55 11.66 0.87% 0.6% 0% 556 0.0064 40.91 11.59 0% 0 0% 0 0% 0 0% 0%
20230626 11.69 11.95 11.55 11.56 -1.87% -1.28% 0% 1149 0.0134 80.39 11.71 0% 0 0% 0 0% 0 0% 0%
20230621 11.36 11.94 11.36 11.78 2.43% 0% 0% 4538 0.0534 302.33 11.78 0% 0 0% 0 0% 0 0% 0%
20230620 11.39 11.5 11.3 11.5 1.77% 1.05% 0% 1904 0.0216 144.66 11.38 0% 0 0% 0 0% 0 0% 0%
20230619 11.29 11.48 11.27 11.3 -0.96% 0% 0% 964 0.0108 79.6 11.3 0% 0 0% 0 0% 0 0% 0%
20230616 11.26 11.43 11.24 11.41 1.33% 0.44% 0% 923 0.0104 80.72 11.36 0% 0 0% 0 0% 0 0% 0%
20230615 11.27 11.3 11.12 11.26 0.09% 0.54% 0% 849 0.0095 66.82 11.2 0% 0 0% 0 0% 0 0% 0%
20230614 11.12 11.28 11.11 11.25 0.9% 0.45% 0% 690 0.0077 48.82 11.2 0% 0 0% 0 0% 0 0% 0%
20230613 11.24 11.24 11.06 11.15 0.09% 0.09% 0% 1140 0.0126 71.6 11.14 0% 0 0% 0 0% 0 0% 0%
20230612 11.11 11.29 11.11 11.14 -0.98% 0% 0% 590 0.0065 36.43 11.14 0% 0 0% 0 0% 0 0% 0%
20230609 11.25 11.32 11.05 11.25 -0.71% 0.99% 0% 1496 0.0166 87.43 11.14 0% 0 0% 0 0% 0 0% 0%
20230608 11.47 11.56 11.16 11.33 -1.31% 0.27% 0% 2057 0.0232 119.49 11.3 0% 0 0% 0 0% 0 0% 0%
20230607 11.73 11.87 11.46 11.48 -3.69% -1.03% 0% 2285 0.0265 137.12 11.6 0% 0 0% 0 0% 0 0% 0%
20230606 11.85 11.92 11.76 11.92 0.17% 0.76% 0% 682 0.008 42.26 11.83 0% 0 0% 0 0% 0 0% 0%
20230605 11.96 11.96 11.84 11.9 -0.34% 0.08% 0% 335 0.0039 20.19 11.89 0% 0 0% 0 0% 0 0% 0%
20230602 12.03 12.03 11.83 11.94 -0.75% 0.34% 0% 1990 0.0236 116.27 11.9 0% 0 0% 0 0% 0 0% 0%
20230601 11.95 12.16 11.92 12.03 -0.82% 0.42% 0% 2132 0.0255 91.44 11.98 0% 0 0% 0 0% 0 0% 0%
20230531 12.03 12.23 12.03 12.13 1.42% -0.16% 0% 2079 0.0252 78.97 12.15 0% 0 0% 0 0% 0 0% 0%
20230530 12.1 12.11 11.85 11.96 -0.33% 0.25% 0% 1205 0.0143 62.77 11.93 0% 0 0% 0 0% 0 0% 0%
20230529 12.19 12.19 11.95 12 -0.74% -0.33% 0% 1468 0.0176 75.1 12.04 0% 0 0% 0 0% 0 0% 0%
20230526 12.02 12.17 11.88 12.09 0.33% 0.92% 0% 1721 0.0206 90.75 11.98 0% 0 0% 0 0% 0 0% 0%
20230525 12.23 12.33 11.91 12.05 -2.43% -0.66% 0% 1840 0.0223 102.48 12.13 0% 0 0% 0 0% 0 0% 0%
20230524 12.16 12.36 12.16 12.35 1.9% 0.57% 0% 1817 0.0223 82.22 12.28 0% 0 0% 0 0% 0 0% 0%
20230523 12.15 12.28 12.08 12.12 -0.82% -0.49% 0% 966 0.0117 32.59 12.18 0% 0 0% 0 0% 0 0% 0%
20230522 12.17 12.33 12.16 12.22 0.16% 0.16% 0% 1080 0.0131 35.01 12.2 0% 0 0% 0 0% 0 0% 0%
20230519 12.34 12.35 12.15 12.2 -1.05% -0.16% 0% 1513 0.0184 49.73 12.22 0% 0 0% 0 0% 0 0% 0%
20230518 12.15 12.41 12.11 12.33 1.31% 0.16% 0% 4841 0.0595 159.85 12.31 0% 0 0% 0 0% 0 0% 0%
20230517 12.01 12.18 12 12.17 2.53% 0.33% 0% 1783 0.0216 68.44 12.13 0% 0 0% 0 0% 0 0% 0%
20230516 11.99 12.2 11.8 11.87 -2.06% -0.59% 0% 1830 0.0218 71.84 11.94 0% 0 0% 0 0% 0 0% 0%
20230515 12.03 12.19 12.01 12.12 0.75% -0.08% 0% 847 0.0102 34.08 12.13 0% 0 0% 0 0% 0 0% 0%
20230510 11.86 11.94 11.61 11.87 -0.92% 0.76% 0% 982 0.0115 28.74 11.78 0% 0 0% 0 0% 0 0% 0%
20230509 11.79 11.98 11.74 11.98 1.27% 0.84% 0% 6335 0.0752 248.05 11.88 0% 0 0% 0 0% 0 0% 0%
20230508 11.77 12.04 11.49 11.83 3.5% 1.72% 0% 9333 0.1085 469.13 11.63 0% 0 0% 0 0% 0 0% 0%
20230505 11.16 11.51 11.07 11.43 2.24% 1.42% 0% 2310 0.026 198.28 11.27 0% 0 0% 0 0% 0 0% 0%
20230504 11.23 11.39 11.1 11.18 0.27% -0.36% 0% 831 0.0093 78.93 11.22 0% 0 0% 0 0% 0 0% 0%
20230428 11.07 11.15 11.01 11.15 0.45% 0.72% 0% 1672 0.0185 140.04 11.07 0% 0 0% 0 0% 0 0% 0%
20230427 11.3 11.3 11.06 11.1 -0.63% 0% 0% 288 0.0031 23.52 11.1 0% 0 0% 0 0% 0 0% 0%
20230426 11.26 11.26 11.01 11.17 -0.18% 0.36% 0% 839 0.0093 61.29 11.13 0% 0 0% 0 0% 0 0% 0%
20230425 11.55 11.57 11.1 11.19 -3.12% -0.27% 0% 1485 0.0166 106.42 11.22 0% 0 0% 0 0% 0 0% 0%
20230424 11.49 11.68 11.39 11.55 0.52% 0.09% 0% 485 0.0055 36.54 11.54 0% 0 0% 0 0% 0 0% 0%
20230421 11.7 11.7 11.37 11.49 -2.3% -0.09% 0% 1727 0.0198 129.16 11.5 0% 0 0% 0 0% 0 0% 0%
20230420 11.82 11.82 11.7 11.76 -0.08% -0.17% 0% 313 0.0036 25.13 11.78 0% 0 0% 0 0% 0 0% 0%
20230419 11.65 11.8 11.65 11.77 0.26% 0.26% 0% 840 0.0098 62.5 11.74 0% 0 0% 0 0% 0 0% 0%
20230418 11.99 11.99 11.69 11.74 -1.26% -0.09% 0% 1105 0.0129 78.72 11.75 0% 0 0% 0 0% 0 0% 0%
20230417 11.98 12.08 11.74 11.89 0.59% 0.42% 0% 1996 0.0236 144.65 11.84 0% 0 0% 0 0% 0 0% 0%
20230414 11.79 11.9 11.65 11.82 0% 0.68% 0% 1748 0.0205 139.3 11.74 0% 0 0% 0 0% 0 0% 0%
20230413 12.02 12.13 11.77 11.82 -1.58% -0.92% 0% 1916 0.0228 169.81 11.93 0% 0 0% 0 0% 0 0% 0%
20230412 12.23 12.24 12.01 12.01 -1.31% -0.66% 0% 1132 0.0136 115.64 12.09 0% 0 0% 0 0% 0 0% 0%
20230411 12.05 12.27 12.05 12.17 0.33% 0.5% 0% 988 0.0119 98.98 12.11 0% 0 0% 0 0% 0 0% 0%
20230410 12.17 12.18 12.06 12.13 0% 0.08% 0% 725 0.0087 69.63 12.12 0% 0 0% 0 0% 0 0% 0%
20230407 12.11 12.2 12.11 12.13 0% 0% 0% 818 0.0099 73.12 12.13 0% 0 0% 0 0% 0 0% 0%
20230406 12.27 12.27 12.07 12.13 -0.49% 0% 0% 1459 0.0176 131.57 12.13 0% 0 0% 0 0% 0 0% 0%
20230404 12.18 12.3 12.15 12.19 -0.16% -0.33% 0% 1407 0.0172 130.79 12.23 0% 0 0% 0 0% 0 0% 0%
20230403 12.27 12.27 12.15 12.21 -0.49% 0.25% 0% 1027 0.0125 92.26 12.18 0% 0 0% 0 0% 0 0% 0%
20230331 12.37 12.38 12.25 12.27 -0.57% -0.57% 0% 614 0.0075 57.02 12.34 0% 0 0% 0 0% 0 0% 0%
20230330 12.2 12.35 12.16 12.34 0.33% 0.49% 0% 524 0.0064 48.24 12.28 0% 0 0% 0 0% 0 0% 0%
20230329 12.34 12.36 12.2 12.3 -0.32% 0.33% 0% 496 0.006 45 12.26 0% 0 0% 0 0% 0 0% 0%
20230328 12.38 12.4 12.28 12.34 0.49% 0.16% 0% 1320 0.0162 116.09 12.32 0% 0 0% 0 0% 0 0% 0%
20230327 12.36 12.38 12.11 12.28 0.74% 0.33% 0% 1327 0.0162 124.99 12.24 0% 0 0% 0 0% 0 0% 0%
20230324 12.02 12.23 12 12.19 1.08% 0.16% 0% 1465 0.0178 132.88 12.17 0% 0 0% 0 0% 0 0% 0%
20230323 12.05 12.17 12.04 12.06 0% -0.08% 0% 706 0.0085 65.94 12.07 0% 0 0% 0 0% 0 0% 0%
20230322 12.12 12.13 12 12.06 -0.41% -0.08% 0% 1264 0.0152 122.38 12.07 0% 0 0% 0 0% 0 0% 0%
20230321 12.13 12.2 12.05 12.11 -0.41% 0.08% 0% 1730 0.0209 179.57 12.1 0% 0 0% 0 0% 0 0% 0%
20230320 12.29 12.29 12.12 12.16 -0.98% -0.08% 0% 670 0.0081 74.43 12.17 0% 0 0% 0 0% 0 0% 0%
20230317 12.12 12.38 12.12 12.28 -0.08% 0.24% 0% 699 0.0085 75.84 12.25 0% 0 0% 0 0% 0 0% 0%
20230316 12.38 12.38 12.15 12.29 -0.81% 0.41% 0% 621 0.0075 66.51 12.24 0% 0 0% 0 0% 0 0% 0%
20230315 12.48 12.49 12.23 12.39 0.49% 0.08% 0% 993 0.0122 96.84 12.38 0% 0 0% 0 0% 0 0% 0%
20230314 12.29 12.39 12.26 12.33 -0.72% 0.24% 0% 451 0.0055 42.13 12.3 0% 0 0% 0 0% 0 0% 0%
20230313 12.24 12.45 12.06 12.42 2.56% 0.81% 0% 1692 0.0208 157.39 12.32 0% 0 0% 0 0% 0 0% 0%
20230310 12.18 12.2 12.05 12.11 -1.3% 0% 0% 821 0.0099 75.75 12.11 0% 0 0% 0 0% 0 0% 0%
20230309 12.15 12.33 12.15 12.27 0.57% 0.57% 0% 556 0.0067 48.57 12.2 0% 0 0% 0 0% 0 0% 0%
20230308 12.3 12.35 12.18 12.2 -0.97% -0.41% 0% 573 0.007 44.02 12.25 0% 0 0% 0 0% 0 0% 0%
20230307 12.32 12.45 12.13 12.32 -0.4% 0.33% 0% 1048 0.0128 78.18 12.28 0% 0 0% 0 0% 0 0% 0%
20230306 12.5 12.5 12.25 12.37 0% -0.08% 0% 973 0.012 74.21 12.38 0% 0 0% 0 0% 0 0% 0%
20230303 12.3 12.43 12.25 12.37 -0.08% 0.32% 0% 741 0.0091 54.27 12.33 0% 0 0% 0 0% 0 0% 0%
20230302 12.55 12.55 12 12.38 -0.56% 0.08% 0% 1696 0.0209 112.83 12.37 0% 0 0% 0 0% 0 0% 0%
20230301 12.57 12.57 12.39 12.45 0.4% 0.16% 0% 1345 0.0167 77.52 12.43 0% 0 0% 0 0% 0 0% 0%
20230228 12.23 12.47 12.23 12.4 1.14% 0.08% 0% 618 0.0076 31.08 12.39 0% 0 0% 0 0% 0 0% 0%
20230227 12.34 12.55 12.25 12.26 0.33% -1.21% 0% 1352 0.0167 60.13 12.41 0% 0 0% 0 0% 0 0% 0%
20230224 12.26 12.4 12.22 12.22 -1.45% -0.49% 0% 1504 0.0184 53.65 12.28 0% 0 0% 0 0% 0 0% 0%
20230223 12.46 12.62 12.39 12.4 0.08% -1.04% 0% 2194 0.0274 76.34 12.53 0% 0 0% 0 0% 0 0% 0%
20230222 12.38 12.45 12.3 12.39 0.08% 0.24% 0% 944 0.0116 31.65 12.36 0% 0 0% 0 0% 0 0% 0%
20230221 12.5 12.56 12.37 12.38 -0.48% -0.48% 0% 909 0.0113 27.99 12.44 0% 0 0% 0 0% 0 0% 0%
20230220 12.44 12.45 12.26 12.44 1.47% 0.48% 0% 1427 0.0176 39.72 12.38 0% 0 0% 0 0% 0 0% 0%
20230217 12.4 12.46 12.22 12.26 -0.97% -0.73% 0% 2206 0.0272 50.39 12.35 0% 0 0% 0 0% 0 0% 0%
20230216 12.77 12.77 12.36 12.38 -2.21% -1.51% 0% 4025 0.0505 84.44 12.57 0% 0 0% 0 0% 0 0% 0%
20230215 12.68 12.78 12.5 12.66 -0.63% 0.48% 0% 3630 0.0457 74.29 12.6 0% 0 0% 0 0% 0 0% 0%
20230214 12.81 12.9 12.61 12.74 -0.23% 0% 0% 3186 0.0405 58.48 12.74 0% 0 0% 0 0% 0 0% 0%
20230213 12.64 12.85 12.64 12.77 2.24% -0.08% 0% 6552 0.0837 111.99 12.78 0% 0 0% 0 0% 0 0% 0%
20230210 12.47 12.63 12.38 12.49 0.24% -0.08% 0% 2731 0.0341 50.12 12.5 0% 0 0% 0 0% 0 0% 0%
20230209 12.35 12.65 12.32 12.46 0.24% -0.48% 0% 2753 0.0344 52.38 12.52 0% 0 0% 0 0% 0 0% 0%
20230208 12.36 12.72 12.36 12.43 1.14% -0.56% 0% 3957 0.0494 78.37 12.5 0% 0 0% 0 0% 0 0% 0%
20230207 12.28 12.36 12.02 12.29 -1.44% 0.99% 0% 4182 0.0509 86.42 12.17 0% 0 0% 0 0% 0 0% 0%
20230206 12.26 12.7 12.26 12.47 2.97% -0.48% 0% 9116 0.1142 208.83 12.53 0% 0 0% 0 0% 0 0% 0%
20230203 12.02 12.47 11.91 12.11 0.17% -0.49% 0% 6956 0.0846 191.29 12.17 0% 0 0% 0 0% 0 0% 0%
20230202 12.4 12.4 11.9 12.09 -1.71% -0.17% 0% 5489 0.0664 184.51 12.11 0% 0 0% 0 0% 0 0% 0%
20230201 12.11 12.78 12.11 12.3 1.65% -1.52% 0% 9671 0.1207 407.28 12.49 0% 0 0% 0 0% 0 0% 0%
20230131 11.5 12.18 11.48 12.1 5.58% 1.17% 0% 7626 0.0912 489.67 11.96 0% 0 0% 0 0% 0 0% 0%
20230130 11.56 11.57 11.42 11.46 0.7% -0.17% 0% 1486 0.017 162.05 11.48 0% 0 0% 0 0% 0 0% 0%
20230120 11.32 11.46 11.3 11.38 0.71% 0.09% 0% 928 0.0105 106.75 11.37 0% 0 0% 0 0% 0 0% 0%
20230119 11.31 11.31 11.23 11.3 -0.26% 0.18% 0% 769 0.0086 79.22 11.28 0% 0 0% 0 0% 0 0% 0%
20230118 11.3 11.4 11.29 11.33 0.27% 0.09% 0% 702 0.0079 78.69 11.32 0% 0 0% 0 0% 0 0% 0%
20230117 11.3 11.43 11.29 11.3 -0.53% -0.44% 0% 744 0.0084 81.27 11.35 0% 0 0% 0 0% 0 0% 0%
20230116 11.35 11.41 11.29 11.36 0.09% 0% 0% 884 0.01 85.99 11.36 0% 0 0% 0 0% 0 0% 0%
20230113 11.22 11.4 11.22 11.35 -0.26% 0.27% 0% 280 0.0031 26.67 11.32 0% 0 0% 0 0% 0 0% 0%
20230112 11.27 11.45 11.27 11.38 -0.26% 0.44% 0% 463 0.0052 37.5 11.33 0% 0 0% 0 0% 0 0% 0%
20230111 11.42 11.48 11.31 11.41 -0.17% -0.26% 0% 1183 0.0135 82.84 11.44 0% 0 0% 0 0% 0 0% 0%
20230110 11.41 11.45 11.21 11.43 0.35% 0.18% 0% 1273 0.0145 88.57 11.41 0% 0 0% 0 0% 0 0% 0%
20230109 11.34 11.39 11.28 11.39 1.33% 0.44% 0% 994 0.0112 73.02 11.34 0% 0 0% 0 0% 0 0% 0%
20230106 11.42 11.42 11.19 11.24 -1.14% 0.18% 0% 1157 0.0129 88.99 11.22 0% 0 0% 0 0% 0 0% 0%
20230105 11.3 11.42 11.26 11.37 -0.09% 0.26% 0% 783 0.0088 62.69 11.34 0% 0 0% 0 0% 0 0% 0%
20230104 11.43 11.44 11.31 11.38 -0.09% 0% 0% 949 0.0107 77.06 11.38 0% 0 0% 0 0% 0 0% 0%
20230103 11.25 11.45 11.11 11.39 2.61% 1.06% 0% 1924 0.0216 156.12 11.27 0% 0 0% 0 0% 0 0% 0%
20221230 11.26 11.27 11.09 11.1 -0.45% -0.54% 0% 905 0.0101 79.13 11.16 0% 0 0% 0 0% 0 0% 0%
20221229 10.92 11.2 10.91 11.15 2.48% 0.27% 0% 2280 0.0253 199.83 11.12 0% 0 0% 0 0% 0 0% 0%
20221228 10.37 10.89 10.37 10.88 2.54% 0.74% 0% 2719 0.0293 284.58 10.8 0% 0 0% 0 0% 0 0% 0%
20221227 10.77 10.78 10.61 10.61 -0.38% -1.03% 0% 1330 0.0142 180.56 10.72 0% 0 0% 0 0% 0 0% 0%
20221226 10.5 10.67 10.5 10.65 0.76% 0.28% 0% 399 0.0042 57.14 10.62 0% 0 0% 0 0% 0 0% 0%
20221223 10.51 10.63 10.51 10.57 -0.19% 0.19% 0% 295 0.0031 41.19 10.55 0% 0 0% 0 0% 0 0% 0%
20221222 10.7 10.71 10.53 10.59 -0.09% 0% 0% 769 0.0081 96.17 10.59 0% 0 0% 0 0% 0 0% 0%
20221221 10.57 10.8 10.5 10.6 -0.09% 0.38% 0% 667 0.007 81.7 10.56 0% 0 0% 0 0% 0 0% 0%
20221220 10.51 10.75 10.51 10.61 -0.56% 0.19% 0% 975 0.0103 113.11 10.59 0% 0 0% 0 0% 0 0% 0%
20221219 10.87 10.87 10.58 10.67 -1.93% -0.56% 0% 1000 0.0107 115.76 10.73 0% 0 0% 0 0% 0 0% 0%
20221216 11.11 11.11 10.88 10.88 -1.63% -0.46% 0% 788 0.0086 90.86 10.93 0% 0 0% 0 0% 0 0% 0%
20221215 11.08 11.09 10.96 11.06 0.91% 0.64% 0% 154 0.0016 15.18 10.99 0% 0 0% 0 0% 0 0% 0%
20221214 10.97 11.09 10.92 10.96 -1.53% -0.09% 0% 390 0.0042 35.67 10.97 0% 0 0% 0 0% 0 0% 0%
20221213 11.25 11.25 10.93 11.13 0.91% 0.54% 0% 744 0.0082 64.24 11.07 0% 0 0% 0 0% 0 0% 0%
20221212 11.04 11.15 10.92 11.03 -0.09% 0.18% 0% 547 0.006 45.55 11.01 0% 0 0% 0 0% 0 0% 0%
20221209 11.18 11.18 11 11.04 -0.81% 0.09% 0% 1086 0.0119 80.49 11.03 0% 0 0% 0 0% 0 0% 0%
20221208 11.31 11.33 11.09 11.13 -1.15% -0.09% 0% 885 0.0098 56.26 11.14 0% 0 0% 0 0% 0 0% 0%
20221207 11.22 11.33 11.15 11.26 -0.18% 0.54% 0% 1085 0.0121 66.36 11.2 0% 0 0% 0 0% 0 0% 0%
20221206 11.46 11.46 11.23 11.28 -0.79% 0% 0% 1009 0.0113 58.84 11.28 0% 0 0% 0 0% 0 0% 0%
20221205 11.44 11.5 11.22 11.37 -0.35% 0.44% 0% 1137 0.0128 54.03 11.32 0% 0 0% 0 0% 0 0% 0%
20221202 11.34 11.55 11.34 11.41 0.62% -0.35% 0% 1694 0.0193 67.85 11.45 0% 0 0% 0 0% 0 0% 0%
20221201 11.33 11.42 11.29 11.34 0.35% 0.18% 0% 1282 0.0145 49.59 11.32 0% 0 0% 0 0% 0 0% 0%
20221130 11.07 11.35 11.07 11.3 0.36% 0.36% 0% 1218 0.0137 46.96 11.26 0% 0 0% 0 0% 0 0% 0%
20221129 11.12 11.35 11.07 11.26 1.26% 0.18% 0% 1077 0.0121 39.25 11.24 0% 0 0% 0 0% 0 0% 0%
20221128 11.19 11.25 11.01 11.12 -0.36% -0.36% 0% 1970 0.0219 65.76 11.16 0% 0 0% 0 0% 0 0% 0%
20221125 11.42 11.5 11.15 11.16 -2.7% -0.62% 0% 3383 0.0379 110.39 11.23 0% 0 0% 0 0% 0 0% 0%
20221124 11.47 11.65 11.36 11.47 0.44% -0.52% 0% 1512 0.0174 50.38 11.53 0% 0 0% 0 0% 0 0% 0%
20221123 11.25 11.47 11.25 11.42 1.51% 0.26% 0% 1876 0.0213 60.31 11.39 0% 0 0% 0 0% 0 0% 0%
20221122 11.76 11.8 11.21 11.25 -2.34% -2% 0% 4559 0.0523 144.75 11.48 0% 0 0% 0 0% 0 0% 0%
20221121 11.67 11.88 11.38 11.52 3.69% -0.95% 0% 5133 0.0597 181.97 11.63 0% 0 0% 0 0% 0 0% 0%
20221118 11.02 11.32 11.02 11.11 0.73% -0.36% 0% 2593 0.0289 89.5 11.15 0% 0 0% 0 0% 0 0% 0%
20221117 11.06 11.06 10.92 11.03 0.27% 0.27% 0% 1299 0.0142 41.29 11 0% 0 0% 0 0% 0 0% 0%
20221116 10.98 11.15 10.98 11 0.55% -0.36% 0% 2746 0.0303 85.56 11.04 0% 0 0% 0 0% 0 0% 0%
20221115 10.73 10.96 10.68 10.94 2.05% 0.46% 0% 3101 0.0337 96.61 10.89 0% 0 0% 0 0% 0 0% 0%
20221114 10.75 10.91 10.7 10.72 1.13% -0.83% 0% 3305 0.0357 108.97 10.81 0% 0 0% 0 0% 0 0% 0%
20221111 10.6 10.96 10.52 10.6 0.86% 0% 0% 3702 0.0392 124.82 10.6 0% 0 0% 0 0% 0 0% 0%
20221110 10.55 10.61 10.45 10.51 -0.76% 0.1% 0% 2396 0.0251 86.16 10.5 0% 0 0% 0 0% 0 0% 0%
20221109 10.66 10.79 10.48 10.59 -1.49% 0.28% 0% 2807 0.0296 107.13 10.56 0% 0 0% 0 0% 0 0% 0%
20221108 10.72 10.95 10.65 10.75 -0.28% -0.09% 0% 1809 0.0194 74.88 10.76 0% 0 0% 0 0% 0 0% 0%
20221107 10.65 11.18 10.65 10.78 2.57% -1.01% 0% 5316 0.0579 232.8 10.89 0% 0 0% 0 0% 0 0% 0%
20221104 10.79 10.79 10.5 10.51 -0.19% -0.94% 0% 4695 0.0498 237.06 10.61 0% 0 0% 0 0% 0 0% 0%
20221103 10.5 10.69 10.5 10.53 0% -0.38% 0% 2330 0.0246 142.76 10.57 0% 0 0% 0 0% 0 0% 0%
20221102 10.36 10.55 10.36 10.53 1.15% 0.29% 0% 2312 0.0242 118.09 10.5 0% 0 0% 0 0% 0 0% 0%
20221101 10.45 10.45 10.25 10.41 1.07% 0.77% 0% 1203 0.0124 56.22 10.33 0% 0 0% 0 0% 0 0% 0%
20221031 10.12 10.48 10.01 10.3 1.28% 0.39% 0% 2130 0.0218 89.4 10.26 0% 0 0% 0 0% 0 0% 0%
20221028 10.35 10.35 10.1 10.17 -2.21% -0.2% 0% 1677 0.017 70.26 10.19 0% 0 0% 0 0% 0 0% 0%
20221027 10.38 10.48 10.35 10.4 -0.57% 0% 0% 1009 0.0104 42.43 10.4 0% 0 0% 0 0% 0 0% 0%
20221026 10.41 10.47 10.34 10.46 1.55% 0.58% 0% 1221 0.0126 51.68 10.4 0% 0 0% 0 0% 0 0% 0%
20221025 10.3 10.38 10.22 10.3 -0.19% 0.1% 0% 869 0.0089 35.77 10.29 0% 0 0% 0 0% 0 0% 0%
20221024 10.34 10.49 10.2 10.32 -0.19% -0.48% 0% 1913 0.0198 79.94 10.37 0% 0 0% 0 0% 0 0% 0%
20221021 10.38 10.39 10.27 10.34 0.29% 0.29% 0% 1166 0.012 50.13 10.31 0% 0 0% 0 0% 0 0% 0%
20221020 10.35 10.44 10.19 10.31 -1.62% 0.29% 0% 5561 0.0571 246.65 10.28 0% 0 0% 0 0% 0 0% 0%
20221019 10.48 10.74 10.35 10.48 -0.47% -0.29% 0% 3861 0.0405 215.08 10.51 0% 0 0% 0 0% 0 0% 0%
20221018 10.66 10.73 10.4 10.53 -0.28% 0.1% 0% 3411 0.0358 224.94 10.52 0% 0 0% 0 0% 0 0% 0%
20221017 10.49 10.6 10.48 10.56 0.09% 0.28% 0% 1856 0.0195 137.25 10.53 0% 0 0% 0 0% 0 0% 0%
20220720 13 13.07 12.94 12.97 0% 0% 0% 724 0.0093 58.15 12.97 0% 0 0% 0 0% 0 0% 0%
20220719 13.01 13.08 12.93 12.97 -0.46% -0.15% 0% 926 0.012 34.87 12.99 0% 0 0% 0 0% 0 0% 0%
20220718 13.08 13.08 12.88 13.03 1.24% 0.08% 0% 773 0.01 28.82 13.02 0% 0 0% 0 0% 0 0% 0%
20220715 12.99 13.1 12.87 12.87 -1% -0.31% 0% 800 0.0103 29.96 12.91 0% 0 0% 0 0% 0 0% 0%
20220714 13.11 13.12 12.83 13 0.39% 0.23% 0% 987 0.0128 36.82 12.97 0% 0 0% 0 0% 0 0% 0%
20220713 12.8 13.03 12.8 12.95 0.15% -0.08% 0% 914 0.0118 33.31 12.96 0% 0 0% 0 0% 0 0% 0%
20220712 13.05 13.08 12.88 12.93 -1.45% -0.15% 0% 2227 0.0288 74.98 12.95 0% 0 0% 0 0% 0 0% 0%
20220711 13.05 13.19 13.05 13.12 0% 0.31% 0% 1121 0.0146 32.35 13.08 0% 0 0% 0 0% 0 0% 0%
20220708 13.18 13.19 13.06 13.12 0.08% 0% 0% 1395 0.0183 39.45 13.12 0% 0 0% 0 0% 0 0% 0%
20220707 13.24 13.24 13.05 13.11 -0.91% 0% 0% 1793 0.0235 50.42 13.11 0% 0 0% 0 0% 0 0% 0%
20220706 13.16 13.44 13 13.23 -0.08% -0.53% 0% 14558 0.1935 364.59 13.3 0% 0 0% 0 0% 0 0% 0%
20220705 13.49 13.65 13.15 13.24 -1.78% -0.53% 0% 1071 0.0142 41.18 13.31 0% 0 0% 0 0% 0 0% 0%
20220704 13.38 13.54 13.38 13.48 -0.15% 0.07% 0% 480 0.0064 18.55 13.47 0% 0 0% 0 0% 0 0% 0%
20220701 13.77 13.78 13.4 13.5 -0.22% 0.3% 0% 1063 0.0143 40.47 13.46 0% 0 0% 0 0% 0 0% 0%
20220630 13.79 13.79 13.13 13.53 -0.88% -0.07% 0% 1316 0.0178 50.66 13.54 0% 0 0% 0 0% 0 0% 0%
20220629 13.81 14.04 13.53 13.65 -1.09% -1.16% 0% 2638 0.0364 99.86 13.81 0% 0 0% 0 0% 0 0% 0%
20220628 13.54 14 13.54 13.8 2.37% -0.43% 0% 6562 0.0909 235.85 13.86 0% 0 0% 0 0% 0 0% 0%
20220627 13.36 13.49 13.26 13.48 1.58% 0.52% 0% 1789 0.0239 78.39 13.41 0% 0 0% 0 0% 0 0% 0%
20220624 13.38 13.38 13.1 13.27 -0.08% 0% 0% 1416 0.0187 59.72 13.27 0% 0 0% 0 0% 0 0% 0%
20220623 13.35 13.39 13.11 13.28 0.3% 0.61% 0% 6652 0.0878 263.78 13.2 0% 0 0% 0 0% 0 0% 0%
20220622 13.37 13.37 13.22 13.24 -0.6% -0.38% 0% 543 0.0072 26.54 13.29 0% 0 0% 0 0% 0 0% 0%
20220621 13.2 13.36 13.19 13.32 0.15% 0% 0% 1136 0.0151 54.01 13.32 0% 0 0% 0 0% 0 0% 0%
20220620 13.32 13.33 13.15 13.3 0.45% 0.23% 0% 1074 0.0142 51.43 13.27 0% 0 0% 0 0% 0 0% 0%
20220617 13.26 13.26 13.03 13.24 -0.15% 0.46% 0% 904 0.0119 39.72 13.18 0% 0 0% 0 0% 0 0% 0%
20220616 13.19 13.38 13.19 13.26 0.45% 0.3% 0% 2448 0.0323 101.13 13.22 0% 0 0% 0 0% 0 0% 0%
20220615 13.2 13.28 12.97 13.2 0.61% 0.23% 0% 4737 0.0623 174.75 13.17 0% 0 0% 0 0% 0 0% 0%
20220614 13.11 13.2 12.96 13.12 0.08% 0.77% 0% 1151 0.0149 35.03 13.02 0% 0 0% 0 0% 0 0% 0%
20220613 13.32 13.32 13 13.11 -1.5% 0.23% 0% 2664 0.0348 82.42 13.08 0% 0 0% 0 0% 0 0% 0%
20220610 13.63 13.63 13.19 13.31 -2.13% 0.3% 0% 2968 0.0393 98.44 13.27 0% 0 0% 0 0% 0 0% 0%
20220609 14 14 13.58 13.6 -1.59% -0.29% 0% 1904 0.0259 70.88 13.64 0% 0 0% 0 0% 0 0% 0%
20220608 14.05 14.05 13.8 13.82 -0.93% -0.43% 0% 1078 0.0149 42.85 13.88 0% 0 0% 0 0% 0 0% 0%
20220607 13.97 14.16 13.85 13.95 -0.14% 0% 0% 810 0.0113 30.09 13.95 0% 0 0% 0 0% 0 0% 0%
20220606 13.95 14.14 13.88 13.97 0.58% -0.21% 0% 2616 0.0366 91.74 14 0% 0 0% 0 0% 0 0% 0%
20220602 13.57 13.95 13.44 13.89 2.74% 1.31% 0% 2279 0.0312 75.46 13.71 0% 0 0% 0 0% 0 0% 0%
20220601 13.4 13.69 13.15 13.52 0.3% 1.58% 0% 5202 0.0692 165.76 13.31 0% 0 0% 0 0% 0 0% 0%
20220531 13.39 13.58 13.01 13.48 2.74% 2.43% 0% 9954 0.1309 333.42 13.16 0% 0 0% 0 0% 0 0% 0%
20220530 13.34 13.59 13.07 13.12 -1.65% -0.3% 0% 954 0.0125 41.06 13.16 0% 0 0% 0 0% 0 0% 0%
20220527 13.7 13.7 13.28 13.34 -1.04% -0.89% 0% 896 0.012 36.05 13.46 0% 0 0% 0 0% 0 0% 0%
20220526 13.78 13.78 13.42 13.48 -0.22% -0.3% 0% 492 0.0066 16.45 13.52 0% 0 0% 0 0% 0 0% 0%
20220525 13.54 13.68 13.42 13.51 -0.3% -0.22% 0% 590 0.0079 18.64 13.54 0% 0 0% 0 0% 0 0% 0%
20220524 14.17 14.35 13.55 13.55 -4.38% -3.15% 0% 3110 0.0435 99.62 13.99 0% 0 0% 0 0% 0 0% 0%
20220523 14 14.32 13.76 14.17 1.58% 0.14% 0% 2497 0.0353 86.05 14.15 0% 0 0% 0 0% 0 0% 0%
20220520 13.5 14.03 13.25 13.95 3.49% 1.31% 0% 3824 0.0526 134.44 13.77 0% 0 0% 0 0% 0 0% 0%
20220519 13.5 13.5 13 13.48 0.15% 0.52% 0% 2618 0.0351 99.35 13.41 0% 0 0% 0 0% 0 0% 0%
20220518 13.5 13.7 13.25 13.61 1.72% 0.74% 0% 3327 0.0449 129.71 13.51 0% 0 0% 0 0% 0 0% 0%
20220517 13 13.38 12.81 13.38 3% 2.69% 0% 3275 0.0426 130.91 13.03 0% 0 0% 0 0% 0 0% 0%
20220516 12.98 12.99 12.66 12.99 1.88% 1.25% 0% 3119 0.04 136.34 12.83 0% 0 0% 0 0% 0 0% 0%
20220513 12.32 12.95 12.25 12.75 4.94% 0.55% 0% 6183 0.0783 271.94 12.68 0% 0 0% 0 0% 0 0% 0%
20220512 12.18 12.37 12.03 12.15 -0.98% 0% 0% 2384 0.0289 119.14 12.15 0% 0 0% 0 0% 0 0% 0%
20220511 12.12 12.38 12.12 12.27 1.91% 0% 0% 1502 0.0184 69.43 12.27 0% 0 0% 0 0% 0 0% 0%
20220510 12 12.09 11.99 12.04 0.92% -0.08% 0% 1438 0.0173 63.16 12.05 0% 0 0% 0 0% 0 0% 0%
20220509 12 12.02 11.81 11.93 0.76% -0.17% 0% 1353 0.0161 55.35 11.95 0% 0 0% 0 0% 0 0% 0%
20220506 12 12 11.81 11.84 -1.58% -0.34% 0% 1216 0.0144 48.72 11.88 0% 0 0% 0 0% 0 0% 0%
20220505 11.99 12.15 11.91 12.03 1.69% -0.25% 0% 2254 0.0271 89.28 12.06 0% 0 0% 0 0% 0 0% 0%
20220429 11.5 11.98 11.49 11.83 2.87% 0.34% 0% 1927 0.0227 77.35 11.79 0% 0 0% 0 0% 0 0% 0%
20220428 11.4 11.63 11.24 11.5 -0.69% 0.88% 0% 828 0.0094 33 11.4 0% 0 0% 0 0% 0 0% 0%
20220427 11.06 11.69 10.84 11.58 4.8% 2.75% 0% 2401 0.027 91.96 11.27 0% 0 0% 0 0% 0 0% 0%
20220426 11.76 11.76 11 11.05 -4.82% -2.47% 0% 3027 0.0343 90.01 11.33 0% 0 0% 0 0% 0 0% 0%
20220425 12.65 12.65 11.5 11.61 -7.86% -4.68% 0% 4090 0.0498 132.26 12.18 0% 0 0% 0 0% 0 0% 0%
20220422 12.61 13.19 12.48 12.6 -2.17% -0.32% 0% 2336 0.0295 78.8 12.64 0% 0 0% 0 0% 0 0% 0%
20220421 13.39 13.44 12.88 12.88 -2.87% -2.05% 0% 2485 0.0326 84.42 13.15 0% 0 0% 0 0% 0 0% 0%
20220420 13.41 13.5 13.11 13.26 -1.85% -0.97% 0% 1462 0.0195 51.46 13.39 0% 0 0% 0 0% 0 0% 0%
20220419 13.43 13.77 13.43 13.51 0.97% -0.44% 0% 1670 0.0226 48.7 13.57 0% 0 0% 0 0% 0 0% 0%
20220418 13.02 13.41 13.01 13.38 0.38% 2.06% 0% 1427 0.0187 34.24 13.11 0% 0 0% 0 0% 0 0% 0%
20220415 13.23 13.53 13.22 13.33 -0.74% 0.3% 0% 1163 0.0154 27.24 13.29 0% 0 0% 0 0% 0 0% 0%
20220414 13.55 13.55 13.31 13.43 0.9% 0.45% 0% 1462 0.0195 29.79 13.37 0% 0 0% 0 0% 0 0% 0%
20220413 13.6 13.65 13.26 13.31 -2.13% -0.52% 0% 9193 0.1229 178.98 13.38 0% 0 0% 0 0% 0 0% 0%
20220412 13.63 13.75 13.42 13.6 -0.22% 0.15% 0% 2190 0.0297 49.32 13.58 0% 0 0% 0 0% 0 0% 0%
20220411 14.32 14.33 13.6 13.63 -5.48% -1.66% 0% 3480 0.0482 77.8 13.86 0% 0 0% 0 0% 0 0% 0%
20220408 14.9 14.9 14.41 14.42 -2.3% -0.89% 0% 2821 0.041 63.4 14.55 0% 0 0% 0 0% 0 0% 0%
20220407 14.9 15.02 14.68 14.76 -0.94% -0.14% 0% 1764 0.026 40.37 14.78 0% 0 0% 0 0% 0 0% 0%
20220401 15.7 15.7 15.05 15.39 -0.84% 0.07% 0% 6747 0.1037 153.36 15.38 0% 0 0% 0 0% 0 0% 0%
20220331 15.73 15.74 15.34 15.52 -0.45% -0.19% 0% 6707 0.1042 163.03 15.55 0% 0 0% 0 0% 0 0% 0%
20220330 15.24 15.63 15.24 15.59 0.78% 1.3% 0% 2449 0.0376 53.58 15.39 0% 0 0% 0 0% 0 0% 0%
20220329 15.2 16 15.01 15.47 2.25% -1.59% 0% 6642 0.1044 148.47 15.72 0% 0 0% 0 0% 0 0% 0%
20220328 15.09 15.32 15.09 15.13 -1.3% -0.26% 0% 3406 0.0516 76.47 15.17 0% 0 0% 0 0% 0 0% 0%
20220325 15.68 15.68 15.16 15.33 -2.23% -0.26% 0% 2448 0.0376 56.57 15.37 0% 0 0% 0 0% 0 0% 0%
20220324 15.99 15.99 15.4 15.68 -0.76% 0.51% 0% 3062 0.0477 71.23 15.6 0% 0 0% 0 0% 0 0% 0%
20220323 16.19 16.44 15.8 15.8 -3.01% -1.19% 0% 4715 0.0753 108.02 15.99 0% 0 0% 0 0% 0 0% 0%
20220322 16.4 16.41 16.16 16.29 0.56% -0.31% 0% 2363 0.0386 56.56 16.34 0% 0 0% 0 0% 0 0% 0%
20220321 16.39 16.48 16.05 16.2 -0.61% -0.18% 0% 3513 0.057 72.25 16.23 0% 0 0% 0 0% 0 0% 0%
20220318 16.3 16.6 15.88 16.3 0% 0.06% 0% 4056 0.066 85.34 16.29 0% 0 0% 0 0% 0 0% 0%
20220317 15.49 17.49 15.32 16.3 6.4% -0.67% 0% 9584 0.1572 198.03 16.41 0% 0 0% 0 0% 0 0% 0%
20220316 15.2 15.49 14.85 15.32 2% 1.19% 0% 2217 0.0335 50.27 15.14 0% 0 0% 0 0% 0 0% 0%
20220315 15.58 15.88 14.8 15.02 -5.59% -2.21% 0% 4692 0.072 100.37 15.36 0% 0 0% 0 0% 0 0% 0%
20220311 16.43 16.43 16.03 16.3 -0.91% 0.49% 0% 2484 0.0402 48.94 16.22 0% 0 0% 0 0% 0 0% 0%
20220310 16.58 16.68 16.3 16.45 0.43% -0.24% 0% 2496 0.0411 50.41 16.49 0% 0 0% 0 0% 0 0% 0%
20220309 16.39 16.47 15.82 16.38 -0.06% 0.86% 0% 4406 0.0715 83.97 16.24 0% 0 0% 0 0% 0 0% 0%
20220308 16.5 16.51 16.22 16.39 -0.79% 0.12% 0% 3539 0.0579 71.22 16.37 0% 0 0% 0 0% 0 0% 0%
20220307 16.03 16.64 16.03 16.52 1.72% 0.67% 0% 8702 0.1427 175.68 16.41 0% 0 0% 0 0% 0 0% 0%
20220304 16.38 16.43 16 16.24 -1.22% 0.56% 0% 2562 0.0413 57.33 16.15 0% 0 0% 0 0% 0 0% 0%
20220303 16.28 16.65 16.05 16.44 0.98% 0.61% 0% 5336 0.0871 123.51 16.34 0% 0 0% 0 0% 0 0% 0%
20220302 16.56 16.56 16.28 16.28 -1.81% -0.43% 0% 2291 0.0374 56.17 16.35 0% 0 0% 0 0% 0 0% 0%
20220301 16.25 16.64 16.25 16.58 1.16% 0.55% 0% 5368 0.0884 134.91 16.49 0% 0 0% 0 0% 0 0% 0%
20220228 16.15 16.45 15.55 16.39 4.53% 1.11% 0% 10940 0.1773 301.75 16.21 0% 0 0% 0 0% 0 0% 0%
20220225 15.48 16 15.48 15.68 -0.19% -0.25% 0% 2154 0.0338 74.8 15.72 0% 0 0% 0 0% 0 0% 0%
20220224 16.25 16.25 15.53 15.71 -1.81% -0.7% 0% 4604 0.0728 148.07 15.82 0% 0 0% 0 0% 0 0% 0%
20220223 15.84 16.08 15.82 16 0.76% 0.19% 0% 1994 0.0318 64.05 15.97 0% 0 0% 0 0% 0 0% 0%
20220222 15.78 16.13 15.72 15.88 -0.31% -0.31% 0% 3542 0.0564 106.07 15.93 0% 0 0% 0 0% 0 0% 0%
20220221 15.9 16.01 15.71 15.93 0.89% 0.5% 0% 3268 0.0517 80.74 15.85 0% 0 0% 0 0% 0 0% 0%
20220218 15.85 15.9 15.66 15.79 0.45% 0.45% 0% 1645 0.0258 29.61 15.72 0% 0 0% 0 0% 0 0% 0%
20220217 16.1 16.1 15.67 15.72 -2% -0.25% 0% 2921 0.046 47.2 15.76 0% 0 0% 0 0% 0 0% 0%
20220216 16.16 16.3 15.95 16.04 0.82% -0.56% 0% 1574 0.0253 22.26 16.13 0% 0 0% 0 0% 0 0% 0%
20220215 15.7 15.96 15.7 15.91 1.6% 0.44% 0% 1225 0.0194 14.03 15.84 0% 0 0% 0 0% 0 0% 0%
20220214 15.88 16.03 15.48 15.66 -1.69% -0.76% 0% 2570 0.0405 24.78 15.78 0% 0 0% 0 0% 0 0% 0%
20220211 16.51 16.51 15.9 15.93 -2.51% -0.81% 0% 4257 0.0683 36.45 16.06 0% 0 0% 0 0% 0 0% 0%
20220210 16.68 16.68 16.25 16.34 -2.04% -0.31% 0% 4781 0.0783 37.29 16.39 0% 0 0% 0 0% 0 0% 0%
20220209 16.72 16.72 16.5 16.68 -0.6% 0.48% 0% 4106 0.0681 26.41 16.6 0% 0 0% 0 0% 0 0% 0%
20211203 19.96 20.15 19.3 19.45 -1.77% -0.71% 0% 8398 0.1644 58.75 19.59 0% 0 0% 0 0% 0 0% 0%
20211202 19.29 20.72 19.22 19.8 2.54% -0.7% 0% 14008 0.2792 94.46 19.94 0% 0 0% 0 0% 0 0% 0%
20211201 19.88 19.88 19.27 19.31 -1.53% -0.36% 0% 6222 0.1205 40.23 19.38 0% 0 0% 0 0% 0 0% 0%
20211130 19.45 20.02 19.39 19.61 0.82% -0.36% 0% 10109 0.1989 60.15 19.68 0% 0 0% 0 0% 0 0% 0%
20211129 20.2 20.2 19.25 19.45 -4.47% -0.36% 0% 13636 0.2662 74.02 19.52 0% 0 0% 0 0% 0 0% 0%
20211126 20.95 21.27 20.21 20.36 -2.82% -0.73% 0% 12665 0.2597 66.46 20.51 0% 0 0% 0 0% 0 0% 0%
20211125 21.59 21.88 20.91 20.95 -2.78% -1.5% 0% 12831 0.2728 60.47 21.27 0% 0 0% 0 0% 0 0% 0%
20211124 22.27 22.4 21.48 21.55 -2.71% -0.69% 0% 13237 0.2872 42.43 21.7 0% 0 0% 0 0% 0 0% 0%
20211123 21.27 22.95 21.06 22.15 4.58% 0.41% 0% 25000 0.5514 28.62 22.06 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