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. 831856
    4. 返回上一页 刷新
股票代码（例：bj831856）       350条   (进入股票专站) 股票成本分析
相关股票: 汇川技术  中国中车  三一重工  恒立液压  徐工机械  中联重科  时代电气  中国通号  中控技术  中集集团  华工科技  杰瑞股份  杭氧股份  豪迈科技  浙江鼎力  大族激光  精测电子  郑煤机  巨星科技  天地科技  铁建重工  科达制造  杭叉集团  国机重装  固高科技  中国一重  怡合达  绿的谐波  埃斯顿  机器人  美畅股份  振华重工  美亚光电  中铁工业  铂力特  博实股份  中信重工  中国铁物  大族数控  海天精工  安徽合力  上海机电  利欧股份  
相关股吧: 300124股吧 601766股吧 600031股吧 601100股吧 000425股吧 000157股吧 688187股吧 688009股吧 688777股吧 000039股吧 000988股吧 002353股吧 002430股吧 002595股吧 603338股吧 002008股吧 300567股吧 601717股吧 002444股吧 600582股吧 688425股吧 600499股吧 603298股吧 601399股吧 301510股吧 601106股吧 301029股吧 688017股吧 002747股吧 300024股吧 300861股吧 600320股吧 002690股吧 600528股吧 688333股吧 002698股吧 601608股吧 000927股吧 301200股吧 601882股吧 600761股吧 600835股吧 002131股吧 
日期

开盘

最高

最低

收盘

升跌%

收盘/均价

收盘/十均价

交易量/手

交易金额/亿

钱流

日均价

升跌%

3天均

升跌%

5天均

升跌%

10天均

升跌%

升跌均
20230928 4.66 4.76 4.64 4.72 -0.21% 0.85% 0% 2723 0.0127 399.03 4.68 0% 0 0% 0 0% 0 0% 0%
20230927 4.63 4.73 4.63 4.73 2.16% 0.85% 0% 780 0.0036 166.17 4.69 0% 0 0% 0 0% 0 0% 0%
20230926 4.62 4.65 4.6 4.63 -0.86% 0.43% 0% 279 0.0012 63.9 4.61 0% 0 0% 0 0% 0 0% 0%
20230925 4.7 4.7 4.6 4.67 -0.21% 0.86% 0% 263 0.0012 63.87 4.63 0% 0 0% 0 0% 0 0% 0%
20230922 4.67 4.68 4.65 4.68 0.21% 0.21% 0% 456 0.0021 86.82 4.67 0% 0 0% 0 0% 0 0% 0%
20230921 4.7 4.7 4.63 4.67 -1.27% 0.21% 0% 803 0.0037 131.64 4.66 0% 0 0% 0 0% 0 0% 0%
20230920 4.7 4.73 4.69 4.73 -0.21% 0.64% 0% 370 0.0017 64.72 4.7 0% 0 0% 0 0% 0 0% 0%
20230919 4.67 4.74 4.67 4.74 0% 1.07% 0% 39 0.0001 3.82 4.69 0% 0 0% 0 0% 0 0% 0%
20230918 4.68 4.74 4.68 4.74 -0.21% 0.21% 0% 197 0.0009 27.26 4.73 0% 0 0% 0 0% 0 0% 0%
20230915 4.72 4.76 4.7 4.75 -0.21% 0.64% 0% 263 0.0012 19.1 4.72 0% 0 0% 0 0% 0 0% 0%
20230914 4.78 4.78 4.71 4.76 -0.42% 0.42% 0% 552 0.0026 39.76 4.74 0% 0 0% 0 0% 0 0% 0%
20230913 4.79 4.79 4.74 4.78 -0.21% -0.42% 0% 124 0.0005 7.89 4.8 0% 0 0% 0 0% 0 0% 0%
20230912 4.81 4.81 4.71 4.79 -0.42% 1.05% 0% 214 0.001 12.55 4.74 0% 0 0% 0 0% 0 0% 0%
20230911 4.79 4.81 4.71 4.81 0% 1.05% 0% 1342 0.0063 76.24 4.76 0% 0 0% 0 0% 0 0% 0%
20230908 4.78 4.93 4.76 4.81 -0.41% -0.21% 0% 1182 0.0056 71.38 4.82 0% 0 0% 0 0% 0 0% 0%
20230907 4.9 4.94 4.75 4.83 -1.43% 0.42% 0% 395 0.0018 23.77 4.81 0% 0 0% 0 0% 0 0% 0%
20230906 4.89 4.9 4.87 4.9 0.41% 0.41% 0% 213 0.001 13.47 4.88 0% 0 0% 0 0% 0 0% 0%
20230905 4.99 4.99 4.87 4.88 -1.41% -0.61% 0% 983 0.0048 57.2 4.91 0% 0 0% 0 0% 0 0% 0%
20230904 4.85 4.99 4.85 4.95 3.13% 0.2% 0% 4966 0.0245 312.63 4.94 0% 0 0% 0 0% 0 0% 0%
20230901 4.73 4.84 4.72 4.8 0.63% 1.05% 0% 516 0.0024 50.17 4.75 0% 0 0% 0 0% 0 0% 0%
20230831 4.72 4.77 4.71 4.77 0.21% 1.06% 0% 149 0.0007 14.52 4.72 0% 0 0% 0 0% 0 0% 0%
20230830 4.8 4.8 4.72 4.76 -0.83% 0.21% 0% 3587 0.017 351.21 4.75 0% 0 0% 0 0% 0 0% 0%
20230829 4.69 4.8 4.68 4.8 0.63% 1.05% 0% 816 0.0038 5.41 4.75 0% 0 0% 0 0% 0 0% 0%
20230828 4.8 4.9 4.71 4.77 0.63% -0.21% 0% 316 0.0015 2.38 4.78 0% 0 0% 0 0% 0 0% 0%
20230825 4.71 4.75 4.66 4.74 -0.42% 1.07% 0% 477 0.0022 86.69 4.69 0% 0 0% 0 0% 0 0% 0%
20230824 4.69 4.87 4.69 4.76 -0.42% 1.28% 0% 40 0.0001 4.33 4.7 0% 0 0% 0 0% 0 0% 0%
20230823 4.9 4.9 4.75 4.78 -4.02% -0.42% 0% 2351 0.0112 464.42 4.8 0% 0 0% 0 0% 0 0% 0%
20230822 5.02 5.02 4.94 4.98 0% 0.81% 0% 295 0.0014 103.85 4.94 0% 0 0% 0 0% 0 0% 0%
20230821 5 5.02 4.9 4.98 0.2% 0.61% 0% 132 0.0006 43.59 4.95 0% 0 0% 0 0% 0 0% 0%
20230818 4.93 5.02 4.93 4.97 -0.8% 0.4% 0% 805 0.0039 288.52 4.95 0% 0 0% 0 0% 0 0% 0%
20230817 4.95 5.01 4.94 5.01 0% 1.21% 0% 177 0.0008 76.61 4.95 0% 0 0% 0 0% 0 0% 0%
20230816 4.94 5.05 4.94 5.01 0% 0.6% 0% 88 0.0004 37.82 4.98 0% 0 0% 0 0% 0 0% 0%
20230815 4.92 5.01 4.92 5.01 0.2% 0.8% 0% 65 0.0003 25.64 4.97 0% 0 0% 0 0% 0 0% 0%
20230814 4.96 5.02 4.96 5 -0.2% -0.6% 0% 35 0.0001 7.79 5.03 0% 0 0% 0 0% 0 0% 0%
20230811 4.94 5.05 4.94 5.01 0% 0% 0% 158 0.0007 43.9 5.01 0% 0 0% 0 0% 0 0% 0%
20230810 5 5.01 4.96 5.01 0% 0.6% 0% 349 0.0017 3.75 4.98 0% 0 0% 0 0% 0 0% 0%
20230809 5 5.01 5 5.01 0% 0.2% 0% 211 0.001 2.09 5 0% 0 0% 0 0% 0 0% 0%
20230808 5.01 5.01 4.96 5.01 -0.4% 0.4% 0% 375 0.0018 74.34 4.99 0% 0 0% 0 0% 0 0% 0%
20230807 5 5.03 5 5.03 0% 0.8% 0% 87 0.0004 17.17 4.99 0% 0 0% 0 0% 0 0% 0%
20230804 5.02 5.03 5 5.03 0.2% 0.2% 0% 162 0.0008 34.64 5.02 0% 0 0% 0 0% 0 0% 0%
20230803 5.01 5.02 5 5.02 0% 0.2% 0% 113 0.0005 22.06 5.01 0% 0 0% 0 0% 0 0% 0%
20230802 5.07 5.07 5 5.02 -0.2% 0.2% 0% 311 0.0015 66.14 5.01 0% 0 0% 0 0% 0 0% 0%
20230801 5.04 5.04 5.02 5.03 0% 0.2% 0% 259 0.0013 58.03 5.02 0% 0 0% 0 0% 0 0% 0%
20230731 5.06 5.06 5.02 5.03 0% -0.4% 0% 503 0.0025 105.38 5.05 0% 0 0% 0 0% 0 0% 0%
20230728 5.03 5.03 4.98 5.03 0% 0% 0% 113 0.0005 23.24 5.03 0% 0 0% 0 0% 0 0% 0%
20230727 5.03 5.03 4.99 5.03 0.2% 0.2% 0% 656 0.0032 147.35 5.02 0% 0 0% 0 0% 0 0% 0%
20230726 5 5.03 5 5.02 0% -0.2% 0% 1595 0.008 348.87 5.03 0% 0 0% 0 0% 0 0% 0%
20230725 5 5.02 4.98 5.02 0.4% 0.4% 0% 226 0.0011 53.92 5 0% 0 0% 0 0% 0 0% 0%
20230724 4.95 5 4.95 5 0% 1.21% 0% 80 0.0003 11.63 4.94 0% 0 0% 0 0% 0 0% 0%
20230721 4.97 5.01 4.97 5 0% 0.4% 0% 137 0.0006 20.44 4.98 0% 0 0% 0 0% 0 0% 0%
20230720 4.99 5 4.97 5 0.2% 0.4% 0% 236 0.0011 25.55 4.98 0% 0 0% 0 0% 0 0% 0%
20230719 5.05 5.05 4.99 4.99 -0.8% -0.2% 0% 242 0.0012 23.02 5 0% 0 0% 0 0% 0 0% 0%
20230718 4.98 5.03 4.98 5.03 -0.2% 0.4% 0% 233 0.0011 20.4 5.01 0% 0 0% 0 0% 0 0% 0%
20230717 5.04 5.04 4.99 5.04 0.2% 0.6% 0% 216 0.001 18.55 5.01 0% 0 0% 0 0% 0 0% 0%
20230714 5.01 5.04 5 5.03 0% 0% 0% 246 0.0012 21.64 5.03 0% 0 0% 0 0% 0 0% 0%
20230713 5 5.05 5 5.03 0.2% 0.4% 0% 760 0.0038 65.88 5.01 0% 0 0% 0 0% 0 0% 0%
20230712 5.04 5.08 5 5.02 -0.99% 0% 0% 1053 0.0052 6.77 5.02 0% 0 0% 0 0% 0 0% 0%
20230711 5.08 5.08 5.02 5.07 -0.59% 0.2% 0% 1236 0.0062 114.83 5.06 0% 0 0% 0 0% 0 0% 0%
20230710 5.13 5.13 5.05 5.1 0% 0.2% 0% 671 0.0034 4.53 5.09 0% 0 0% 0 0% 0 0% 0%
20230707 5.06 5.28 5.01 5.1 -1.16% 0.99% 0% 2780 0.014 18.92 5.05 0% 0 0% 0 0% 0 0% 0%
20230706 5.3 5.3 5.09 5.16 0.98% -1.34% 0% 1875 0.0098 296.22 5.23 0% 0 0% 0 0% 0 0% 0%
20230705 5.02 5.15 5.02 5.11 0.2% 0.2% 0% 532 0.0027 4.09 5.1 0% 0 0% 0 0% 0 0% 0%
20230704 5 5.1 5 5.1 1.39% 0.99% 0% 528 0.0026 124.61 5.05 0% 0 0% 0 0% 0 0% 0%
20230703 5 5.04 4.98 5.03 0.6% 0.2% 0% 318 0.0015 78.51 5.02 0% 0 0% 0 0% 0 0% 0%
20230630 5.01 5.01 4.95 5 0.81% 0.2% 0% 658 0.0032 179.23 4.99 0% 0 0% 0 0% 0 0% 0%
20230629 4.85 4.98 4.85 4.96 0.4% 0.4% 0% 1005 0.0049 313.8 4.94 0% 0 0% 0 0% 0 0% 0%
20230628 4.88 4.94 4.85 4.94 0% 0.61% 0% 158 0.0007 60.72 4.91 0% 0 0% 0 0% 0 0% 0%
20230627 4.94 4.94 4.89 4.94 0.2% 0.2% 0% 334 0.0016 109.18 4.93 0% 0 0% 0 0% 0 0% 0%
20230626 4.87 4.95 4.85 4.93 0% 1.23% 0% 149 0.0007 52.38 4.87 0% 0 0% 0 0% 0 0% 0%
20230621 4.9 4.95 4.86 4.93 -0.2% 0.61% 0% 96 0.0004 23.37 4.9 0% 0 0% 0 0% 0 0% 0%
20230620 4.95 4.95 4.89 4.94 0% 1.02% 0% 129 0.0006 31.8 4.89 0% 0 0% 0 0% 0 0% 0%
20230619 4.99 4.99 4.87 4.94 0.2% -0.4% 0% 28 0.0001 4.77 4.96 0% 0 0% 0 0% 0 0% 0%
20230616 4.97 4.97 4.83 4.93 0.2% 0.82% 0% 194 0.0009 36.62 4.89 0% 0 0% 0 0% 0 0% 0%
20230615 5.5 5.54 5.5 5.51 -0.72% 0% 0% 230 0.0012 41.01 5.51 0% 0 0% 0 0% 0 0% 0%
20230614 5.53 5.57 5.5 5.55 0.36% 0.54% 0% 145 0.0008 27.23 5.52 0% 0 0% 0 0% 0 0% 0%
20230613 5.56 5.56 5.47 5.53 -0.36% 0.55% 0% 264 0.0014 49.22 5.5 0% 0 0% 0 0% 0 0% 0%
20230612 5.5 5.55 5.5 5.55 0% 0.91% 0% 655 0.0036 118.58 5.5 0% 0 0% 0 0% 0 0% 0%
20230609 5.55 5.55 5.55 5.55 0.18% 2.78% 0% 10 0 0 5.4 0% 0 0% 0 0% 0 0% 0%
20230608 5.56 5.56 5.45 5.54 -0.36% 0.36% 0% 852 0.0046 142.37 5.52 0% 0 0% 0 0% 0 0% 0%
20230607 5.58 5.58 5.51 5.56 0.36% 0.18% 0% 498 0.0027 91.02 5.55 0% 0 0% 0 0% 0 0% 0%
20230606 5.56 5.64 5.53 5.54 -1.25% -0.54% 0% 403 0.0022 70.52 5.57 0% 0 0% 0 0% 0 0% 0%
20230605 5.59 5.62 5.53 5.61 -0.18% 0.9% 0% 538 0.0029 82.14 5.56 0% 0 0% 0 0% 0 0% 0%
20230602 5.62 5.64 5.56 5.62 -0.35% 0.36% 0% 962 0.0053 161.38 5.6 0% 0 0% 0 0% 0 0% 0%
20230601 5.64 5.64 5.6 5.64 0.18% 0.53% 0% 180 0.001 2.27 5.61 0% 0 0% 0 0% 0 0% 0%
20230531 5.6 5.63 5.6 5.63 -0.35% 0.54% 0% 20 0.0001 0.24 5.6 0% 0 0% 0 0% 0 0% 0%
20230530 5.65 5.65 5.55 5.65 -0.18% 0.89% 0% 495 0.0027 86.03 5.6 0% 0 0% 0 0% 0 0% 0%
20230529 5.66 5.67 5.59 5.66 -0.35% 0.89% 0% 390 0.0021 71.81 5.61 0% 0 0% 0 0% 0 0% 0%
20230526 5.69 5.69 5.54 5.68 2.34% 0.71% 0% 451 0.0025 83.24 5.64 0% 0 0% 0 0% 0 0% 0%
20230525 5.66 5.71 5.53 5.55 -2.97% -2.29% 0% 186 0.001 35.61 5.68 0% 0 0% 0 0% 0 0% 0%
20230524 5.73 5.74 5.63 5.72 0% 0.18% 0% 662 0.0037 119.83 5.71 0% 0 0% 0 0% 0 0% 0%
20230523 5.7 5.72 5.69 5.72 0.53% 0.35% 0% 1183 0.0067 149.29 5.7 0% 0 0% 0 0% 0 0% 0%
20230522 5.68 5.69 5.66 5.69 0.18% 0.18% 0% 222 0.0012 25.99 5.68 0% 0 0% 0 0% 0 0% 0%
20230519 5.63 5.68 5.63 5.68 0% 0.18% 0% 132 0.0007 14.51 5.67 0% 0 0% 0 0% 0 0% 0%
20230518 5.69 5.69 5.61 5.68 0.35% 0.35% 0% 91 0.0005 10.38 5.66 0% 0 0% 0 0% 0 0% 0%
20230517 5.53 5.67 5.53 5.66 0.18% 0.53% 0% 177 0.0009 19.03 5.63 0% 0 0% 0 0% 0 0% 0%
20230516 5.6 5.65 5.58 5.65 -0.35% 0.89% 0% 90 0.0005 10 5.6 0% 0 0% 0 0% 0 0% 0%
20230515 5.59 5.72 5.58 5.67 0.18% 0.18% 0% 545 0.003 48.68 5.66 0% 0 0% 0 0% 0 0% 0%
20230510 5.63 5.68 5.56 5.64 0% 0.89% 0% 282 0.0015 1.37 5.59 0% 0 0% 0 0% 0 0% 0%
20230509 5.72 5.75 5.63 5.64 -1.4% -0.7% 0% 568 0.0032 52 5.68 0% 0 0% 0 0% 0 0% 0%
20230508 5.64 5.74 5.58 5.72 1.96% 0.35% 0% 2591 0.0147 252.82 5.7 0% 0 0% 0 0% 0 0% 0%
20230505 5.41 5.66 5.41 5.61 2.75% 0.9% 0% 1319 0.0073 176.08 5.56 0% 0 0% 0 0% 0 0% 0%
20230504 5.4 5.47 5.38 5.46 0.74% 0.55% 0% 607 0.0032 84.23 5.43 0% 0 0% 0 0% 0 0% 0%
20230428 5.26 5.42 5.26 5.42 1.5% 1.5% 0% 226 0.0012 28.3 5.34 0% 0 0% 0 0% 0 0% 0%
20230427 5.4 5.4 5.26 5.34 0% 1.14% 0% 364 0.0019 43.23 5.28 0% 0 0% 0 0% 0 0% 0%
20230426 5.3 5.35 5.26 5.34 -0.37% 0.75% 0% 631 0.0033 75.27 5.3 0% 0 0% 0 0% 0 0% 0%
20230425 5.45 5.45 5 5.36 -2.19% 4.48% 0% 2326 0.0119 288.54 5.13 0% 0 0% 0 0% 0 0% 0%
20230424 5.42 5.48 5.4 5.48 0.55% 0.92% 0% 138 0.0007 23.73 5.43 0% 0 0% 0 0% 0 0% 0%
20230421 5.43 5.48 5.39 5.45 -0.73% 0.93% 0% 525 0.0028 90.26 5.4 0% 0 0% 0 0% 0 0% 0%
20230420 5.43 5.49 5.42 5.49 0% 0.73% 0% 215 0.0011 35.85 5.45 0% 0 0% 0 0% 0 0% 0%
20230419 5.45 5.49 5.43 5.49 0.37% 0.92% 0% 267 0.0014 46.55 5.44 0% 0 0% 0 0% 0 0% 0%
20230418 5.54 5.54 5.42 5.47 -1.8% 0.37% 0% 830 0.0045 145.47 5.45 0% 0 0% 0 0% 0 0% 0%
20230417 5.61 5.62 5.46 5.57 -0.54% 1.27% 0% 1350 0.0074 262.46 5.5 0% 0 0% 0 0% 0 0% 0%
20230414 5.58 5.62 5.56 5.6 0% 0.72% 0% 326 0.0018 81.9 5.56 0% 0 0% 0 0% 0 0% 0%
20230413 5.55 5.61 5.55 5.6 0% 0.18% 0% 165 0.0009 45.23 5.59 0% 0 0% 0 0% 0 0% 0%
20230412 5.54 5.62 5.54 5.6 -0.36% 0.54% 0% 194 0.001 52.75 5.57 0% 0 0% 0 0% 0 0% 0%
20230411 5.65 5.65 5.56 5.62 -0.18% 0.72% 0% 165 0.0009 47.35 5.58 0% 0 0% 0 0% 0 0% 0%
20230410 5.61 5.68 5.56 5.63 0.36% 0.72% 0% 443 0.0024 126.16 5.59 0% 0 0% 0 0% 0 0% 0%
20230407 5.62 5.66 5.59 5.61 -0.88% 0% 0% 660 0.0037 189.22 5.61 0% 0 0% 0 0% 0 0% 0%
20230406 5.71 5.72 5.6 5.66 -0.35% 0.18% 0% 169 0.0009 51.12 5.65 0% 0 0% 0 0% 0 0% 0%
20230404 5.61 5.69 5.6 5.68 0% 1.07% 0% 348 0.0019 94.5 5.62 0% 0 0% 0 0% 0 0% 0%
20230403 5.63 5.72 5.6 5.68 0.35% 0.89% 0% 265 0.0014 69.04 5.63 0% 0 0% 0 0% 0 0% 0%
20230331 5.62 5.68 5.62 5.66 0% 0.18% 0% 291 0.0016 76.92 5.65 0% 0 0% 0 0% 0 0% 0%
20230330 5.68 5.69 5.62 5.66 -0.35% 0.18% 0% 111 0.0006 29.39 5.65 0% 0 0% 0 0% 0 0% 0%
20230329 5.7 5.7 5.61 5.68 0.53% 0.89% 0% 189 0.001 43.07 5.63 0% 0 0% 0 0% 0 0% 0%
20230328 5.7 5.7 5.61 5.65 -0.7% 0% 0% 220 0.0012 45.95 5.65 0% 0 0% 0 0% 0 0% 0%
20230327 5.71 5.71 5.63 5.69 -0.18% 0.89% 0% 155 0.0008 30.2 5.64 0% 0 0% 0 0% 0 0% 0%
20230324 5.63 5.71 5.63 5.7 0% 0.35% 0% 411 0.0023 56.92 5.68 0% 0 0% 0 0% 0 0% 0%
20230323 5.7 5.7 5.63 5.7 0.35% 0.88% 0% 240 0.0013 1.91 5.65 0% 0 0% 0 0% 0 0% 0%
20230322 5.75 5.78 5.67 5.68 -1.22% -0.18% 0% 493 0.0028 66.78 5.69 0% 0 0% 0 0% 0 0% 0%
20230321 5.7 5.76 5.63 5.75 -0.17% 1.41% 0% 312 0.0017 41.79 5.67 0% 0 0% 0 0% 0 0% 0%
20230320 5.85 5.85 5.61 5.76 1.23% 1.23% 0% 346 0.0019 47.05 5.69 0% 0 0% 0 0% 0 0% 0%
20230317 5.65 5.72 5.65 5.69 0.71% 0.18% 0% 107 0.0006 14.34 5.68 0% 0 0% 0 0% 0 0% 0%
20230316 5.65 5.75 5.65 5.65 -0.35% -0.53% 0% 555 0.0031 71.32 5.68 0% 0 0% 0 0% 0 0% 0%
20230315 5.75 5.77 5.63 5.67 -1.05% -0.35% 0% 659 0.0037 88.06 5.69 0% 0 0% 0 0% 0 0% 0%
20230314 5.75 5.78 5.64 5.73 -1.21% 0.7% 0% 190 0.001 24.07 5.69 0% 0 0% 0 0% 0 0% 0%
20230313 5.83 5.83 5.61 5.8 1.05% 1.75% 0% 2590 0.0147 347.54 5.7 0% 0 0% 0 0% 0 0% 0%
20230310 5.79 5.82 5.68 5.74 -0.17% -0.17% 0% 522 0.003 94.22 5.75 0% 0 0% 0 0% 0 0% 0%
20230309 5.6 5.78 5.6 5.75 0.7% 0.88% 0% 319 0.0018 61.59 5.7 0% 0 0% 0 0% 0 0% 0%
20230308 5.6 5.71 5.6 5.71 0% 0.71% 0% 272 0.0015 51.49 5.67 0% 0 0% 0 0% 0 0% 0%
20230307 5.65 5.77 5.64 5.71 -0.17% 0.88% 0% 259 0.0014 46.55 5.66 0% 0 0% 0 0% 0 0% 0%
20230306 5.67 5.74 5.55 5.72 1.24% 1.06% 0% 582 0.0032 109.56 5.66 0% 0 0% 0 0% 0 0% 0%
20230303 5.63 5.66 5.62 5.65 0.36% -0.18% 0% 187 0.001 36.93 5.66 0% 0 0% 0 0% 0 0% 0%
20230302 5.62 5.67 5.61 5.63 -0.18% -0.53% 0% 294 0.0016 52.34 5.66 0% 0 0% 0 0% 0 0% 0%
20230301 5.55 5.67 5.54 5.64 -0.35% 0.71% 0% 468 0.0026 75.15 5.6 0% 0 0% 0 0% 0 0% 0%
20230228 5.7 5.72 5.62 5.66 0.18% 0.18% 0% 266 0.0015 45.07 5.65 0% 0 0% 0 0% 0 0% 0%
20230227 5.79 5.8 5.64 5.65 -1.74% -0.7% 0% 757 0.0043 125.26 5.69 0% 0 0% 0 0% 0 0% 0%
20230224 5.72 5.75 5.67 5.75 0% 0.88% 0% 243 0.0013 35.49 5.7 0% 0 0% 0 0% 0 0% 0%
20230223 5.78 5.78 5.73 5.75 -0.52% 0.17% 0% 92 0.0005 13.06 5.74 0% 0 0% 0 0% 0 0% 0%
20230222 5.76 5.78 5.73 5.78 0.35% 0.7% 0% 252 0.0014 28.47 5.74 0% 0 0% 0 0% 0 0% 0%
20230221 5.82 5.82 5.76 5.76 -0.52% -0.35% 0% 86 0.0004 8.16 5.78 0% 0 0% 0 0% 0 0% 0%
20230220 5.78 5.8 5.71 5.79 0.17% 0.35% 0% 203 0.0011 20.21 5.77 0% 0 0% 0 0% 0 0% 0%
20230217 5.74 5.8 5.74 5.78 0.52% 0.17% 0% 875 0.005 83.48 5.77 0% 0 0% 0 0% 0 0% 0%
20230216 5.8 5.83 5.75 5.75 -1.03% -0.69% 0% 803 0.0046 64.69 5.79 0% 0 0% 0 0% 0 0% 0%
20230215 5.77 5.84 5.77 5.81 -0.51% 0.17% 0% 190 0.0011 12.7 5.8 0% 0 0% 0 0% 0 0% 0%
20230214 5.83 5.84 5.79 5.84 0% 0.52% 0% 393 0.0022 18.86 5.81 0% 0 0% 0 0% 0 0% 0%
20230213 5.87 5.87 5.8 5.84 1.04% 0.34% 0% 895 0.0052 33.35 5.82 0% 0 0% 0 0% 0 0% 0%
20230210 5.73 5.83 5.73 5.78 -0.69% -0.34% 0% 416 0.0024 15.75 5.8 0% 0 0% 0 0% 0 0% 0%
20230209 5.86 5.86 5.75 5.82 0.52% 0.52% 0% 1809 0.0104 68.72 5.79 0% 0 0% 0 0% 0 0% 0%
20230208 5.74 5.8 5.71 5.79 0.17% 0.7% 0% 152 0.0008 5.65 5.75 0% 0 0% 0 0% 0 0% 0%
20230207 5.75 5.78 5.71 5.78 0.17% 0.7% 0% 752 0.0043 29.95 5.74 0% 0 0% 0 0% 0 0% 0%
20230206 5.89 5.89 5.67 5.77 -0.86% 1.05% 0% 725 0.0041 29.57 5.71 0% 0 0% 0 0% 0 0% 0%
20230203 5.77 5.88 5.64 5.82 2.65% 0.52% 0% 2519 0.0145 108 5.79 0% 0 0% 0 0% 0 0% 0%
20230202 5.79 5.8 5.64 5.67 -1.9% -1.05% 0% 2682 0.0153 125.19 5.73 0% 0 0% 0 0% 0 0% 0%
20230201 5.7 5.94 5.7 5.78 1.58% -0.69% 0% 3328 0.0193 183.58 5.82 0% 0 0% 0 0% 0 0% 0%
20230131 5.4 5.69 5.37 5.69 5.76% 1.97% 0% 3970 0.0221 285.63 5.58 0% 0 0% 0 0% 0 0% 0%
20230130 5.41 5.41 5.35 5.38 0.56% 0.19% 0% 339 0.0018 44.85 5.37 0% 0 0% 0 0% 0 0% 0%
20230120 5.42 5.42 5.33 5.35 0.38% -0.37% 0% 205 0.0011 23.15 5.37 0% 0 0% 0 0% 0 0% 0%
20230119 5.27 5.33 5.27 5.33 0.19% 0.19% 0% 360 0.0019 4.16 5.32 0% 0 0% 0 0% 0 0% 0%
20230118 5.3 5.35 5.25 5.32 0.19% 0.57% 0% 709 0.0037 66.83 5.29 0% 0 0% 0 0% 0 0% 0%
20230117 5.29 5.31 5.27 5.31 0.19% 0.76% 0% 177 0.0009 14.73 5.27 0% 0 0% 0 0% 0 0% 0%
20230116 5.3 5.32 5.29 5.3 -0.19% 0% 0% 352 0.0018 22.52 5.3 0% 0 0% 0 0% 0 0% 0%
20230113 5.39 5.39 5.24 5.31 1.53% 0.19% 0% 172 0.0009 10.23 5.3 0% 0 0% 0 0% 0 0% 0%
20230112 5.29 5.29 5.23 5.23 -1.13% -0.57% 0% 606 0.0031 33.88 5.26 0% 0 0% 0 0% 0 0% 0%
20230111 5.3 5.3 5.21 5.29 0.19% 0.95% 0% 360 0.0018 18.96 5.24 0% 0 0% 0 0% 0 0% 0%
20230110 5.28 5.28 5.25 5.28 -0.19% 0.38% 0% 148 0.0007 6.96 5.26 0% 0 0% 0 0% 0 0% 0%
20230109 5.29 5.29 5.28 5.29 0.19% 0.19% 0% 121 0.0006 5.5 5.28 0% 0 0% 0 0% 0 0% 0%
20230106 5.25 5.3 5.25 5.28 0% 0% 0% 498 0.0026 23.92 5.28 0% 0 0% 0 0% 0 0% 0%
20230105 5.29 5.29 5.22 5.28 -0.38% 0.76% 0% 584 0.003 25.21 5.24 0% 0 0% 0 0% 0 0% 0%
20230104 5.33 5.33 5.22 5.3 -0.19% 0.95% 0% 867 0.0045 31.31 5.25 0% 0 0% 0 0% 0 0% 0%
20230103 5.28 5.33 5.2 5.31 0.57% 0.95% 0% 785 0.0041 20.94 5.26 0% 0 0% 0 0% 0 0% 0%
20221230 5.3 5.33 5.2 5.28 -2.04% 0.76% 0% 938 0.0049 10.44 5.24 0% 0 0% 0 0% 0 0% 0%
20221229 5.35 5.42 5.22 5.39 0.75% 2.08% 0% 496 0.0026 103.77 5.28 0% 0 0% 0 0% 0 0% 0%
20221228 5.35 5.38 5.27 5.35 -0.19% 0.38% 0% 15 0 0 5.33 0% 0 0% 0 0% 0 0% 0%
20221227 5.3 5.38 5.25 5.36 1.32% 1.9% 0% 109 0.0005 19.45 5.26 0% 0 0% 0 0% 0 0% 0%
20221226 5.26 5.43 5.26 5.29 -0.94% 0% 0% 668 0.0035 133.05 5.29 0% 0 0% 0 0% 0 0% 0%
20221223 5.3 5.4 5.22 5.34 -0.37% 1.91% 0% 954 0.0049 213.76 5.24 0% 0 0% 0 0% 0 0% 0%
20221222 5.48 5.48 5.36 5.36 -1.11% -0.19% 0% 106 0.0005 26.92 5.37 0% 0 0% 0 0% 0 0% 0%
20221221 5.48 5.48 5.4 5.42 -0.37% 0% 0% 24 0.0001 4.93 5.42 0% 0 0% 0 0% 0 0% 0%
20221220 5.44 5.44 5.35 5.44 0% 1.3% 0% 440 0.0023 86.5 5.37 0% 0 0% 0 0% 0 0% 0%
20221219 5.56 5.59 5.36 5.44 -2.33% 0.18% 0% 225 0.0012 45.52 5.43 0% 0 0% 0 0% 0 0% 0%
20221216 5.65 5.65 5.51 5.57 -0.71% 0.72% 0% 429 0.0023 77.37 5.53 0% 0 0% 0 0% 0 0% 0%
20221215 5.72 5.72 5.57 5.61 -0.53% 0% 0% 186 0.001 30.9 5.61 0% 0 0% 0 0% 0 0% 0%
20221214 5.69 5.69 5.58 5.64 0% 0.53% 0% 429 0.0024 4.26 5.61 0% 0 0% 0 0% 0 0% 0%
20221213 5.59 5.69 5.58 5.64 -0.35% 0.89% 0% 274 0.0015 44.91 5.59 0% 0 0% 0 0% 0 0% 0%
20221212 5.68 5.68 5.56 5.66 0% 1.62% 0% 23 0.0001 3.02 5.57 0% 0 0% 0 0% 0 0% 0%
20221209 5.72 5.72 5.55 5.66 0% 1.8% 0% 126 0.0007 20.65 5.56 0% 0 0% 0 0% 0 0% 0%
20221208 5.61 5.69 5.61 5.66 0% 0.71% 0% 440 0.0024 66.22 5.62 0% 0 0% 0 0% 0 0% 0%
20221207 5.65 5.69 5.58 5.66 -0.7% 0.71% 0% 1044 0.0058 140.39 5.62 0% 0 0% 0 0% 0 0% 0%
20221206 5.66 5.71 5.62 5.7 -0.35% 0.88% 0% 395 0.0022 55.81 5.65 0% 0 0% 0 0% 0 0% 0%
20221205 5.78 5.78 5.68 5.72 0% 0.18% 0% 885 0.005 91.71 5.71 0% 0 0% 0 0% 0 0% 0%
20221202 5.8 5.8 5.66 5.72 0% 0.53% 0% 850 0.0048 84.84 5.69 0% 0 0% 0 0% 0 0% 0%
20221201 5.75 5.75 5.68 5.72 0.35% 0.18% 0% 220 0.0012 21.16 5.71 0% 0 0% 0 0% 0 0% 0%
20221130 5.67 5.78 5.66 5.7 -0.52% 0.35% 0% 461 0.0026 46.13 5.68 0% 0 0% 0 0% 0 0% 0%
20221129 5.79 5.79 5.68 5.73 0.7% 0.53% 0% 168 0.0009 15.16 5.7 0% 0 0% 0 0% 0 0% 0%
20221125 5.75 5.75 5.68 5.73 0% 0.53% 0% 135 0.0007 11.07 5.7 0% 0 0% 0 0% 0 0% 0%
20221124 5.81 5.81 5.7 5.73 0% 0.35% 0% 473 0.0027 39.34 5.71 0% 0 0% 0 0% 0 0% 0%
20221123 5.74 5.76 5.66 5.73 -1.04% 0.53% 0% 1297 0.0073 107.49 5.7 0% 0 0% 0 0% 0 0% 0%
20221122 5.81 5.81 5.76 5.79 -0.34% 0.17% 0% 786 0.0045 68.39 5.78 0% 0 0% 0 0% 0 0% 0%
20221121 5.89 5.91 5.76 5.81 1.75% 0% 0% 2856 0.0165 244.48 5.81 0% 0 0% 0 0% 0 0% 0%
20221118 5.72 5.74 5.66 5.71 0.18% 0.35% 0% 889 0.005 81.95 5.69 0% 0 0% 0 0% 0 0% 0%
20221117 5.72 5.74 5.66 5.7 -0.35% 0% 0% 848 0.0048 77.25 5.7 0% 0 0% 0 0% 0 0% 0%
20221116 5.71 5.76 5.7 5.72 -0.52% -0.17% 0% 180 0.001 14.51 5.73 0% 0 0% 0 0% 0 0% 0%
20221115 5.59 5.75 5.58 5.75 1.05% 1.59% 0% 914 0.0051 71.24 5.66 0% 0 0% 0 0% 0 0% 0%
20221114 5.78 5.8 5.65 5.69 0% -0.35% 0% 596 0.0034 46.44 5.71 0% 0 0% 0 0% 0 0% 0%
20221111 5.67 5.72 5.6 5.69 0.53% 0.18% 0% 766 0.0043 59.02 5.68 0% 0 0% 0 0% 0 0% 0%
20221110 5.44 5.69 5.44 5.66 -0.18% 1.8% 0% 277 0.0015 21.54 5.56 0% 0 0% 0 0% 0 0% 0%
20221109 5.78 5.78 5.66 5.67 -0.87% -0.53% 0% 772 0.0044 64.28 5.7 0% 0 0% 0 0% 0 0% 0%
20221108 5.67 5.72 5.61 5.72 0.35% 1.06% 0% 1128 0.0063 95.99 5.66 0% 0 0% 0 0% 0 0% 0%
20221107 5.73 5.73 5.57 5.7 0.88% 0.18% 0% 1805 0.0102 165.46 5.69 0% 0 0% 0 0% 0 0% 0%
20221104 5.67 5.69 5.6 5.65 0.89% 0% 0% 927 0.0052 97.25 5.65 0% 0 0% 0 0% 0 0% 0%
20221103 5.55 5.67 5.5 5.6 1.63% 0.36% 0% 1994 0.0111 215.6 5.58 0% 0 0% 0 0% 0 0% 0%
20221102 5.59 5.59 5.49 5.51 0.55% -0.18% 0% 391 0.0021 47.33 5.52 0% 0 0% 0 0% 0 0% 0%
20221101 5.45 5.52 5.43 5.48 0.74% 0.18% 0% 1233 0.0067 145.41 5.47 0% 0 0% 0 0% 0 0% 0%
20221031 5.6 5.6 5.38 5.44 -0.55% -0.18% 0% 727 0.0039 87.06 5.45 0% 0 0% 0 0% 0 0% 0%
20221028 5.5 5.57 5.43 5.47 0% 0.18% 0% 446 0.0024 54.92 5.46 0% 0 0% 0 0% 0 0% 0%
20221027 5.65 5.65 5.37 5.47 0.92% 1.3% 0% 146 0.0007 14.28 5.4 0% 0 0% 0 0% 0 0% 0%
20221026 5.46 5.47 5.41 5.42 1.12% -0.55% 0% 267 0.0014 25.48 5.45 0% 0 0% 0 0% 0 0% 0%
20221025 5.32 5.45 5.32 5.36 -2.55% -0.56% 0% 488 0.0026 45.66 5.39 0% 0 0% 0 0% 0 0% 0%
20221024 5.66 5.66 5.4 5.5 0% 0.36% 0% 580 0.0031 53.49 5.48 0% 0 0% 0 0% 0 0% 0%
20221021 5.49 5.65 5.43 5.5 0.36% -0.9% 0% 680 0.0037 60.7 5.55 0% 0 0% 0 0% 0 0% 0%
20221020 5.43 5.48 5.41 5.48 0.55% 0.92% 0% 619 0.0033 43.17 5.43 0% 0 0% 0 0% 0 0% 0%
20221019 5.4 5.47 5.4 5.45 0.74% 0.37% 0% 744 0.004 44.38 5.43 0% 0 0% 0 0% 0 0% 0%
20221018 5.43 5.48 5.35 5.41 -0.92% -0.18% 0% 856 0.0046 46.89 5.42 0% 0 0% 0 0% 0 0% 0%
20221017 5.35 5.47 5.35 5.46 0.18% 0.55% 0% 284 0.0015 13.7 5.43 0% 0 0% 0 0% 0 0% 0%
20220720 5.58 5.65 5.58 5.6 0.18% 0% 0% 320 0.0017 62.29 5.6 0% 0 0% 0 0% 0 0% 0%
20220719 5.5 5.6 5.5 5.59 -0.18% 0.72% 0% 185 0.001 22.26 5.55 0% 0 0% 0 0% 0 0% 0%
20220718 5.59 5.6 5.55 5.6 0% 0.36% 0% 216 0.0012 26.85 5.58 0% 0 0% 0 0% 0 0% 0%
20220715 5.48 5.6 5.48 5.6 1.08% 2% 0% 157 0.0008 16.61 5.49 0% 0 0% 0 0% 0 0% 0%
20220714 5.62 5.64 5.54 5.54 -1.42% -1.07% 0% 372 0.002 40.52 5.6 0% 0 0% 0 0% 0 0% 0%
20220713 5.59 5.64 5.46 5.62 0.36% 0.18% 0% 220 0.0012 23.24 5.61 0% 0 0% 0 0% 0 0% 0%
20220712 5.53 5.67 5.36 5.6 0.72% 0.72% 0% 374 0.002 33.27 5.56 0% 0 0% 0 0% 0 0% 0%
20220711 5.55 5.56 5.5 5.56 -0.18% 1.09% 0% 26 0.0001 1.36 5.5 0% 0 0% 0 0% 0 0% 0%
20220708 5.47 5.64 5.47 5.57 0% 0.72% 0% 66 0.0003 3.87 5.53 0% 0 0% 0 0% 0 0% 0%
20220707 5.61 5.61 5.49 5.57 1.64% 0.72% 0% 197 0.001 12.89 5.53 0% 0 0% 0 0% 0 0% 0%
20220706 5.54 5.6 5.46 5.48 -2.14% -0.72% 0% 170 0.0009 10.72 5.52 0% 0 0% 0 0% 0 0% 0%
20220705 5.64 5.66 5.44 5.6 -0.71% 0.72% 0% 102 0.0005 7.59 5.56 0% 0 0% 0 0% 0 0% 0%
20220704 5.78 5.78 5.62 5.64 -0.7% 0.18% 0% 891 0.005 74.63 5.63 0% 0 0% 0 0% 0 0% 0%
20220701 5.76 5.8 5.68 5.68 -1.39% -0.35% 0% 295 0.0016 25.15 5.7 0% 0 0% 0 0% 0 0% 0%
20220630 5.7 5.79 5.69 5.76 -0.17% 0.7% 0% 635 0.0036 56.93 5.72 0% 0 0% 0 0% 0 0% 0%
20220629 5.79 5.85 5.7 5.77 -0.35% -0.35% 0% 1174 0.0067 107.28 5.79 0% 0 0% 0 0% 0 0% 0%
20220628 5.64 5.81 5.64 5.79 2.84% 0.52% 0% 1555 0.0089 145.8 5.76 0% 0 0% 0 0% 0 0% 0%
20220627 5.56 5.63 5.56 5.63 0.36% 0.54% 0% 467 0.0026 57.41 5.6 0% 0 0% 0 0% 0 0% 0%
20220624 5.55 5.62 5.55 5.61 0.18% -0.36% 0% 41 0.0002 4.52 5.63 0% 0 0% 0 0% 0 0% 0%
20220623 5.53 5.6 5.52 5.6 0% 1.08% 0% 170 0.0009 19.28 5.54 0% 0 0% 0 0% 0 0% 0%
20220622 5.56 5.62 5.5 5.6 1.08% 0.54% 0% 252 0.0014 34.46 5.57 0% 0 0% 0 0% 0 0% 0%
20220621 5.67 5.67 5.56 5.64 -0.53% 0.36% 0% 295 0.0016 39.35 5.62 0% 0 0% 0 0% 0 0% 0%
20220620 5.66 5.67 5.63 5.67 -0.53% 0.18% 0% 151 0.0008 19.51 5.66 0% 0 0% 0 0% 0 0% 0%
20220617 5.63 5.7 5.63 5.7 -0.18% 0.71% 0% 254 0.0014 30.46 5.66 0% 0 0% 0 0% 0 0% 0%
20220616 5.65 5.71 5.65 5.71 0.18% 0.53% 0% 271 0.0015 29.98 5.68 0% 0 0% 0 0% 0 0% 0%
20220615 5.74 5.74 5.65 5.7 0.35% 0.53% 0% 567 0.0032 59.31 5.67 0% 0 0% 0 0% 0 0% 0%
20220614 5.59 5.73 5.59 5.68 -1.39% 0.89% 0% 217 0.0012 19.79 5.63 0% 0 0% 0 0% 0 0% 0%
20220613 5.78 5.78 5.61 5.76 0% 0.7% 0% 138 0.0007 11.76 5.72 0% 0 0% 0 0% 0 0% 0%
20220610 5.36 5.76 5.36 5.76 0.17% 3.78% 0% 130 0.0007 12.17 5.55 0% 0 0% 0 0% 0 0% 0%
20220609 5.81 5.81 5.67 5.75 -0.86% 0.88% 0% 186 0.001 18.23 5.7 0% 0 0% 0 0% 0 0% 0%
20220608 5.85 5.85 5.75 5.8 -0.34% -0.17% 0% 109 0.0006 11.12 5.81 0% 0 0% 0 0% 0 0% 0%
20220607 5.87 5.87 5.74 5.82 -0.17% 0.17% 0% 400 0.0023 39.15 5.81 0% 0 0% 0 0% 0 0% 0%
20220606 5.86 5.86 5.77 5.83 1.04% 0.17% 0% 591 0.0034 57.34 5.82 0% 0 0% 0 0% 0 0% 0%
20220602 5.68 5.77 5.68 5.77 0.35% 1.23% 0% 629 0.0035 57.05 5.7 0% 0 0% 0 0% 0 0% 0%
20220601 5.71 5.76 5.65 5.75 0.7% 0.17% 0% 310 0.0017 28.89 5.74 0% 0 0% 0 0% 0 0% 0%
20220531 5.75 5.75 5.61 5.71 -0.52% 1.06% 0% 546 0.003 51.94 5.65 0% 0 0% 0 0% 0 0% 0%
20220530 5.75 5.75 5.67 5.74 0% 0.7% 0% 82 0.0004 8.34 5.7 0% 0 0% 0 0% 0 0% 0%
20220527 5.64 5.76 5.64 5.74 0.35% 0.88% 0% 191 0.001 17.89 5.69 0% 0 0% 0 0% 0 0% 0%
20220526 5.75 5.75 5.6 5.72 -0.17% 0.88% 0% 263 0.0014 19.49 5.67 0% 0 0% 0 0% 0 0% 0%
20220525 5.55 5.74 5.55 5.73 -0.35% 1.24% 0% 338 0.0019 25.51 5.66 0% 0 0% 0 0% 0 0% 0%
20220524 5.86 5.86 5.63 5.75 -1.88% 0.52% 0% 465 0.0026 32.76 5.72 0% 0 0% 0 0% 0 0% 0%
20220523 5.76 5.91 5.76 5.86 0% 1.21% 0% 91 0.0005 6.63 5.79 0% 0 0% 0 0% 0 0% 0%
20220520 5.89 5.89 5.79 5.86 0.17% 0.86% 0% 690 0.004 53.53 5.81 0% 0 0% 0 0% 0 0% 0%
20220519 5.72 5.85 5.71 5.85 0.34% 1.74% 0% 110 0.0006 8.73 5.75 0% 0 0% 0 0% 0 0% 0%
20220518 5.71 5.86 5.71 5.83 -0.51% 1.04% 0% 552 0.0031 43.71 5.77 0% 0 0% 0 0% 0 0% 0%
20220517 5.85 5.9 5.73 5.86 -0.17% 1.03% 0% 348 0.002 27.46 5.8 0% 0 0% 0 0% 0 0% 0%
20220516 5.88 5.99 5.71 5.87 1.38% 0.17% 0% 941 0.0055 76.35 5.86 0% 0 0% 0 0% 0 0% 0%
20220513 5.57 5.84 5.57 5.79 4.32% 1.22% 0% 1767 0.0101 149.64 5.72 0% 0 0% 0 0% 0 0% 0%
20220512 5.45 5.59 5.45 5.55 -0.18% 0.36% 0% 337 0.0018 31.66 5.53 0% 0 0% 0 0% 0 0% 0%
20220511 5.47 5.68 5.43 5.56 1.83% 0.18% 0% 995 0.0055 88.99 5.55 0% 0 0% 0 0% 0 0% 0%
20220510 5.48 5.48 5.3 5.46 -0.18% 0% 0% 255 0.0013 21.82 5.46 0% 0 0% 0 0% 0 0% 0%
20220509 5.39 5.55 5.23 5.47 1.67% 3.21% 0% 324 0.0017 27.38 5.3 0% 0 0% 0 0% 0 0% 0%
20220506 5.28 5.43 5.28 5.38 -2% 1.13% 0% 355 0.0018 29.29 5.32 0% 0 0% 0 0% 0 0% 0%
20220505 5.49 5.5 5.41 5.49 1.1% 0.37% 0% 643 0.0035 56.68 5.47 0% 0 0% 0 0% 0 0% 0%
20220429 5.45 5.49 5.21 5.43 0.74% 0.18% 0% 1315 0.0071 114.62 5.42 0% 0 0% 0 0% 0 0% 0%
20220428 5.45 5.54 5.39 5.39 -2.71% -0.55% 0% 818 0.0044 80.31 5.42 0% 0 0% 0 0% 0 0% 0%
20220427 5.58 5.66 5.16 5.54 -0.72% 4.53% 0% 297 0.0015 28.65 5.3 0% 0 0% 0 0% 0 0% 0%
20220426 5.84 5.88 5.41 5.58 -4.45% 0% 0% 726 0.004 63.18 5.58 0% 0 0% 0 0% 0 0% 0%
20220425 6.29 6.29 5.71 5.84 -5.04% 0.34% 0% 778 0.0045 73.95 5.82 0% 0 0% 0 0% 0 0% 0%
20220422 6.16 6.28 5.98 6.15 -1.91% 1.65% 0% 412 0.0024 41.93 6.05 0% 0 0% 0 0% 0 0% 0%
20220421 6.42 6.42 6.04 6.27 -1.57% 1.29% 0% 349 0.0021 35.58 6.19 0% 0 0% 0 0% 0 0% 0%
20220420 6.33 6.42 6.3 6.37 -0.47% 0.95% 0% 102 0.0006 10.08 6.31 0% 0 0% 0 0% 0 0% 0%
20220419 6.42 6.42 6.22 6.4 -0.16% 0.63% 0% 216 0.0013 17.31 6.36 0% 0 0% 0 0% 0 0% 0%
20220418 6.24 6.46 6.24 6.41 -1.38% 1.75% 0% 751 0.0047 52.56 6.3 0% 0 0% 0 0% 0 0% 0%
20220415 6.57 6.57 6.33 6.5 -0.46% 0.46% 0% 139 0.0008 8.14 6.47 0% 0 0% 0 0% 0 0% 0%
20220414 6.49 6.56 6.27 6.53 -0.15% 0.93% 0% 175 0.0011 9.94 6.47 0% 0 0% 0 0% 0 0% 0%
20220413 6.5 6.57 6.42 6.54 -1.06% 0.77% 0% 583 0.0037 32.58 6.49 0% 0 0% 0 0% 0 0% 0%
20220412 6.63 6.67 6.45 6.61 1.23% 0% 0% 305 0.002 19.23 6.61 0% 0 0% 0 0% 0 0% 0%
20220411 6.46 6.65 6.33 6.53 -1.95% 1.08% 0% 178 0.0011 10.5 6.46 0% 0 0% 0 0% 0 0% 0%
20220408 6.68 6.69 6.5 6.66 -0.3% 0.91% 0% 457 0.003 27.86 6.6 0% 0 0% 0 0% 0 0% 0%
20220407 6.73 6.78 6.57 6.68 0.15% -0.45% 0% 499 0.0033 31.46 6.71 0% 0 0% 0 0% 0 0% 0%
20220401 6.54 6.7 6.54 6.65 1.37% 0.45% 0% 1177 0.0077 70.5 6.62 0% 0 0% 0 0% 0 0% 0%
20220331 6.53 6.62 6.4 6.56 0.46% 1.08% 0% 1140 0.0074 72.32 6.49 0% 0 0% 0 0% 0 0% 0%
20220330 6.55 6.72 6.33 6.53 -0.31% 0.15% 0% 1799 0.0117 100.02 6.52 0% 0 0% 0 0% 0 0% 0%
20220329 6.74 6.78 6.53 6.55 -1.5% -1.8% 0% 637 0.0042 37.53 6.67 0% 0 0% 0 0% 0 0% 0%
20220328 6.56 6.76 6.56 6.65 -0.15% 1.37% 0% 136 0.0008 6.98 6.56 0% 0 0% 0 0% 0 0% 0%
20220325 6.79 6.79 6.6 6.66 -1.77% 0.15% 0% 395 0.0026 22.52 6.65 0% 0 0% 0 0% 0 0% 0%
20220324 6.82 6.82 6.64 6.78 -1.02% 1.35% 0% 150 0.001 8.5 6.69 0% 0 0% 0 0% 0 0% 0%
20220323 6.85 6.85 6.78 6.85 0.29% 0.74% 0% 199 0.0013 10.03 6.8 0% 0 0% 0 0% 0 0% 0%
20220322 6.85 6.85 6.61 6.83 -0.29% 0.15% 0% 76 0.0005 3.82 6.82 0% 0 0% 0 0% 0 0% 0%
20220321 6.9 6.9 6.7 6.85 0.44% 1.48% 0% 654 0.0044 30.39 6.75 0% 0 0% 0 0% 0 0% 0%
20220318 6.56 6.89 6.56 6.82 0.74% 0.29% 0% 670 0.0045 31.13 6.8 0% 0 0% 0 0% 0 0% 0%
20220317 6.63 6.96 6.36 6.77 4.48% -0.29% 0% 2329 0.0158 103.21 6.79 0% 0 0% 0 0% 0 0% 0%
20220316 6.55 6.55 6.16 6.48 2.21% 1.57% 0% 1033 0.0065 50.65 6.38 0% 0 0% 0 0% 0 0% 0%
20220315 6.6 6.61 6.34 6.34 -5.65% -2.16% 0% 1503 0.0097 74.2 6.48 0% 0 0% 0 0% 0 0% 0%
20220311 6.93 6.93 6.6 6.86 -1.44% 1.33% 0% 412 0.0027 19.04 6.77 0% 0 0% 0 0% 0 0% 0%
20220310 6.89 7.03 6.87 6.96 1.02% 0.43% 0% 624 0.0043 29.15 6.93 0% 0 0% 0 0% 0 0% 0%
20220309 7.15 7.15 6.8 6.89 -3.5% -0.43% 0% 1483 0.0102 61.28 6.92 0% 0 0% 0 0% 0 0% 0%
20220308 7.07 7.15 7.05 7.14 -1.52% 0.56% 0% 582 0.0041 25.8 7.1 0% 0 0% 0 0% 0 0% 0%
20220307 7.34 7.34 7.16 7.25 -0.68% 0.55% 0% 523 0.0037 21.75 7.21 0% 0 0% 0 0% 0 0% 0%
20220304 7.26 7.37 7.2 7.3 -1.48% 0.41% 0% 793 0.0057 35.35 7.27 0% 0 0% 0 0% 0 0% 0%
20220303 7.43 7.44 7.31 7.41 -0.13% 0.54% 0% 1499 0.011 67.6 7.37 0% 0 0% 0 0% 0 0% 0%
20220302 7.43 7.43 7.36 7.42 -0.4% -0.13% 0% 516 0.0038 25.18 7.43 0% 0 0% 0 0% 0 0% 0%
20220301 7.54 7.54 7.35 7.45 -0.13% 0.4% 0% 514 0.0038 25.16 7.42 0% 0 0% 0 0% 0 0% 0%
20220228 7.66 7.68 7.41 7.46 -2.61% -0.4% 0% 1397 0.0104 71.99 7.49 0% 0 0% 0 0% 0 0% 0%
20220225 7.88 7.88 7.65 7.66 -0.52% -0.39% 0% 1175 0.009 68.19 7.69 0% 0 0% 0 0% 0 0% 0%
20220224 7.91 7.91 7.65 7.7 -2.65% -1.03% 0% 2532 0.0196 144.36 7.78 0% 0 0% 0 0% 0 0% 0%
20220223 7.89 7.92 7.82 7.91 0.25% 0.64% 0% 839 0.0065 53.74 7.86 0% 0 0% 0 0% 0 0% 0%
20220222 8.09 8.09 7.8 7.89 -1.99% 0.51% 0% 1966 0.0154 118.85 7.85 0% 0 0% 0 0% 0 0% 0%
20220221 8.1 8.1 7.98 8.05 0.63% 0.37% 0% 502 0.004 23.64 8.02 0% 0 0% 0 0% 0 0% 0%
20220218 8.22 8.22 7.94 8 -1.84% -0.37% 0% 1090 0.0087 42.54 8.03 0% 0 0% 0 0% 0 0% 0%
20220217 8.19 8.19 8.11 8.15 0.12% -0.24% 0% 384 0.0031 13.54 8.17 0% 0 0% 0 0% 0 0% 0%
20220216 8.01 8.2 8.01 8.14 0.37% 0.25% 0% 624 0.005 19.06 8.12 0% 0 0% 0 0% 0 0% 0%
20220215 8.11 8.17 8.01 8.11 0% 0.12% 0% 494 0.004 12.63 8.1 0% 0 0% 0 0% 0 0% 0%
20220214 8.05 8.33 7.87 8.11 -0.37% 1.12% 0% 1435 0.0115 30.11 8.02 0% 0 0% 0 0% 0 0% 0%
20220211 8.19 8.37 8.06 8.14 -3.9% -1.09% 0% 1080 0.0088 20.31 8.23 0% 0 0% 0 0% 0 0% 0%
20220210 8.55 8.55 8.39 8.47 0.47% 0.24% 0% 514 0.0043 8.54 8.45 0% 0 0% 0 0% 0 0% 0%
20220209 8.45 8.5 8.36 8.43 0% -0.12% 0% 1377 0.0116 19.09 8.44 0% 0 0% 0 0% 0 0% 0%
20211203 9.17 9.17 8.8 8.88 -3.16% -0.67% 0% 4942 0.0442 63.44 8.94 0% 0 0% 0 0% 0 0% 0%
20211202 9.06 9.18 9.06 9.17 -0.11% 0.22% 0% 1771 0.0162 21.44 9.15 0% 0 0% 0 0% 0 0% 0%
20211201 9.19 9.21 9.08 9.18 -0.33% 0.33% 0% 2499 0.0228 26.48 9.15 0% 0 0% 0 0% 0 0% 0%
20211130 9.19 9.39 9.18 9.21 -1.07% -0.22% 0% 2207 0.0203 19.33 9.23 0% 0 0% 0 0% 0 0% 0%
20211129 9.59 9.59 9.16 9.31 -3.02% -0.64% 0% 3720 0.0348 26.08 9.37 0% 0 0% 0 0% 0 0% 0%
20211126 9.41 9.6 9.39 9.6 1.8% 1.59% 0% 4656 0.044 24.91 9.45 0% 0 0% 0 0% 0 0% 0%
20211125 9.52 9.56 9.38 9.43 0% -0.32% 0% 4107 0.0388 14.2 9.46 0% 0 0% 0 0% 0 0% 0%
20211124 9.77 9.88 9.43 9.43 -3.87% -2.18% 0% 5856 0.0564 7.69 9.64 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