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. 831961
    4. 返回上一页 刷新
股票代码（例：bj831961）       351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 7.95 8.05 7.87 8.05 1.64% 0.88% 0% 4227 0.0337 49.2 7.98 0% 0 0% 0 0% 0 0% 0%
20230927 8.05 8.05 7.91 7.92 -0.75% -0.75% 0% 2432 0.0194 18.92 7.98 0% 0 0% 0 0% 0 0% 0%
20230926 8.08 8.14 7.83 7.98 -1.48% 0.25% 0% 4268 0.0339 32.99 7.96 0% 0 0% 0 0% 0 0% 0%
20230925 8.28 8.31 7.98 8.1 -1.94% -0.61% 0% 5499 0.0448 43.63 8.15 0% 0 0% 0 0% 0 0% 0%
20230922 8.16 8.37 8.08 8.26 1.1% 0.85% 0% 7903 0.0647 62.28 8.19 0% 0 0% 0 0% 0 0% 0%
20230921 7.73 8.47 7.69 8.17 5.01% 0.12% 0% 10859 0.0886 84.56 8.16 0% 0 0% 0 0% 0 0% 0%
20230920 7.8 7.85 7.71 7.78 0.65% 0% 0% 3060 0.0238 23.6 7.78 0% 0 0% 0 0% 0 0% 0%
20230919 7.85 7.85 7.63 7.73 -2.4% -0.26% 0% 7311 0.0566 52.11 7.75 0% 0 0% 0 0% 0 0% 0%
20230918 8.19 8.27 7.78 7.92 -4.23% -0.88% 0% 13096 0.1045 92.68 7.99 0% 0 0% 0 0% 0 0% 0%
20230915 8.8 8.9 8.21 8.27 -7.6% -2.36% 0% 24267 0.2054 184.6 8.47 0% 0 0% 0 0% 0 0% 0%
20230914 7.99 9.39 7.98 8.95 15.48% -0.33% 0% 41642 0.3737 389.81 8.98 0% 0 0% 0 0% 0 0% 0%
20230913 7.82 7.9 7.7 7.75 -1.27% -0.51% 0% 2446 0.019 31.15 7.79 0% 0 0% 0 0% 0 0% 0%
20230912 8.04 8.15 7.83 7.85 -2.24% -1.01% 0% 4029 0.0319 48.77 7.93 0% 0 0% 0 0% 0 0% 0%
20230911 7.83 8.3 7.71 8.03 1.26% 0.37% 0% 7001 0.056 73.71 8 0% 0 0% 0 0% 0 0% 0%
20230908 7.69 8.1 7.5 7.93 3.93% 0.89% 0% 9242 0.0726 100.57 7.86 0% 0 0% 0 0% 0 0% 0%
20230907 7.9 7.9 7.53 7.63 -4.03% -0.26% 0% 6276 0.048 72.46 7.65 0% 0 0% 0 0% 0 0% 0%
20230906 7.77 8.14 7.4 7.95 0.89% 3.79% 0% 13059 0.0999 158.01 7.66 0% 0 0% 0 0% 0 0% 0%
20230905 7.63 8.4 7.63 7.88 4.23% -1.5% 0% 11795 0.0943 169.62 8 0% 0 0% 0 0% 0 0% 0%
20230904 7.38 7.6 7.37 7.56 5.44% 0.53% 0% 10719 0.0805 166.43 7.52 0% 0 0% 0 0% 0 0% 0%
20230901 7.21 7.32 7.15 7.17 -0.14% -0.69% 0% 5647 0.0407 97.75 7.22 0% 0 0% 0 0% 0 0% 0%
20230831 7.4 7.41 7.18 7.18 -2.31% -1.51% 0% 2918 0.0212 54.29 7.29 0% 0 0% 0 0% 0 0% 0%
20230830 7.6 7.65 7.27 7.35 -4.17% -1.08% 0% 8336 0.0619 162.21 7.43 0% 0 0% 0 0% 0 0% 0%
20230829 5.95 8 5.95 7.67 -9.45% 5.21% 0% 18469 0.1345 195.02 7.29 0% 0 0% 0 0% 0 0% 0%
20230828 8.76 9.03 8.38 8.47 0.83% -1.51% 0% 1886 0.0162 30.76 8.6 0% 0 0% 0 0% 0 0% 0%
20230825 8.63 8.63 8.35 8.4 -2.1% -0.47% 0% 1269 0.0107 58.01 8.44 0% 0 0% 0 0% 0 0% 0%
20230824 8.6 8.61 8.46 8.58 -0.23% 0.82% 0% 2133 0.0181 102.55 8.51 0% 0 0% 0 0% 0 0% 0%
20230823 8.87 8.88 8.5 8.6 -3.7% -0.12% 0% 2729 0.0234 129.54 8.61 0% 0 0% 0 0% 0 0% 0%
20230822 9.14 9.14 8.68 8.93 -1.33% 0.9% 0% 2284 0.0202 114.68 8.85 0% 0 0% 0 0% 0 0% 0%
20230821 9.07 9.14 9 9.05 -0.98% 0.22% 0% 1624 0.0146 85.96 9.03 0% 0 0% 0 0% 0 0% 0%
20230818 9.27 9.28 9.08 9.14 -0.65% 0.22% 0% 922 0.0084 51.99 9.12 0% 0 0% 0 0% 0 0% 0%
20230817 9.2 9.22 9.04 9.2 -0.97% 0.66% 0% 1012 0.0092 56.52 9.14 0% 0 0% 0 0% 0 0% 0%
20230816 9.33 9.33 9.13 9.29 -0.43% 0.76% 0% 1284 0.0118 71.02 9.22 0% 0 0% 0 0% 0 0% 0%
20230815 9.38 9.4 9.3 9.33 -0.53% -0.11% 0% 315 0.0029 17.83 9.34 0% 0 0% 0 0% 0 0% 0%
20230814 9.42 9.42 9.28 9.38 0.32% 0.54% 0% 631 0.0058 33.2 9.33 0% 0 0% 0 0% 0 0% 0%
20230811 9.57 9.57 9.35 9.35 -1.58% -0.85% 0% 407 0.0038 20.13 9.43 0% 0 0% 0 0% 0 0% 0%
20230810 9.3 9.55 9.3 9.5 2.7% 0.42% 0% 2392 0.0226 42.15 9.46 0% 0 0% 0 0% 0 0% 0%
20230809 9.4 9.4 9.2 9.25 -1.91% -0.22% 0% 2074 0.0192 36.14 9.27 0% 0 0% 0 0% 0 0% 0%
20230808 9.5 9.54 9.38 9.43 -1.05% -0.32% 0% 1867 0.0176 88.85 9.46 0% 0 0% 0 0% 0 0% 0%
20230807 9.61 9.64 9.49 9.53 -0.73% 0.11% 0% 935 0.0089 45.61 9.52 0% 0 0% 0 0% 0 0% 0%
20230804 9.55 9.66 9.46 9.6 0.42% 0.42% 0% 1952 0.0186 98.14 9.56 0% 0 0% 0 0% 0 0% 0%
20230803 9.58 9.66 9.54 9.56 -0.83% 0% 0% 1384 0.0132 74.71 9.56 0% 0 0% 0 0% 0 0% 0%
20230802 9.63 9.7 9.57 9.64 -0.41% 0.1% 0% 502 0.0048 26.81 9.63 0% 0 0% 0 0% 0 0% 0%
20230801 9.71 9.76 9.6 9.68 0.21% 0.21% 0% 1079 0.0104 54.42 9.66 0% 0 0% 0 0% 0 0% 0%
20230731 9.66 9.71 9.59 9.66 0.63% 0.21% 0% 1250 0.012 57.45 9.64 0% 0 0% 0 0% 0 0% 0%
20230728 9.6 9.63 9.53 9.6 0.1% 0.21% 0% 1612 0.0154 73.95 9.58 0% 0 0% 0 0% 0 0% 0%
20230727 9.71 9.71 9.53 9.59 -0.72% 0.21% 0% 843 0.008 36.84 9.57 0% 0 0% 0 0% 0 0% 0%
20230726 9.72 9.72 9.6 9.66 0.1% 0.21% 0% 1108 0.0106 47.86 9.64 0% 0 0% 0 0% 0 0% 0%
20230725 9.61 9.72 9.58 9.65 1.47% 0.1% 0% 1141 0.0109 45.51 9.64 0% 0 0% 0 0% 0 0% 0%
20230724 9.5 9.64 9.5 9.51 0% -0.11% 0% 683 0.0065 25.89 9.52 0% 0 0% 0 0% 0 0% 0%
20230721 9.51 9.62 9.5 9.51 -0.11% -0.21% 0% 1221 0.0116 40.7 9.53 0% 0 0% 0 0% 0 0% 0%
20230720 9.73 9.73 9.51 9.52 -1.55% -0.63% 0% 1832 0.0175 56 9.58 0% 0 0% 0 0% 0 0% 0%
20230719 9.86 9.86 9.63 9.67 -1.02% -0.31% 0% 1731 0.0167 44.86 9.7 0% 0 0% 0 0% 0 0% 0%
20230718 9.92 9.97 9.76 9.77 -1.91% -0.61% 0% 2713 0.0266 61.3 9.83 0% 0 0% 0 0% 0 0% 0%
20230717 9.92 10.05 9.92 9.96 -0.7% 0.2% 0% 1142 0.0113 24.28 9.94 0% 0 0% 0 0% 0 0% 0%
20230714 9.93 10.06 9.92 10.03 -0.1% 0.5% 0% 2212 0.022 42.34 9.98 0% 0 0% 0 0% 0 0% 0%
20230713 10.05 10.05 9.88 10.04 0.9% 0.9% 0% 2126 0.0211 32.88 9.95 0% 0 0% 0 0% 0 0% 0%
20230712 10.1 10.11 9.93 9.95 -1.09% -0.2% 0% 1846 0.0183 21.61 9.97 0% 0 0% 0 0% 0 0% 0%
20230711 10.07 10.1 10.01 10.06 0.3% 0% 0% 1078 0.0108 14.46 10.06 0% 0 0% 0 0% 0 0% 0%
20230710 10.12 10.12 9.98 10.03 -0.3% -0.1% 0% 1918 0.0192 22.03 10.04 0% 0 0% 0 0% 0 0% 0%
20230707 10.18 10.22 10.03 10.06 -0.89% -0.59% 0% 1674 0.0169 19.04 10.12 0% 0 0% 0 0% 0 0% 0%
20230706 10.14 10.22 10.06 10.19 0.89% 0.39% 0% 5072 0.0514 71.11 10.15 0% 0 0% 0 0% 0 0% 0%
20230705 10.38 10.56 10.09 10.1 -1.94% -1.27% 0% 4705 0.0481 53.02 10.23 0% 0 0% 0 0% 0 0% 0%
20230704 10.25 10.47 10.11 10.3 0% 0% 0% 3416 0.0351 58.73 10.3 0% 0 0% 0 0% 0 0% 0%
20230703 10.51 10.53 10.29 10.3 -3.74% -0.96% 0% 5727 0.0595 107.98 10.4 0% 0 0% 0 0% 0 0% 0%
20230630 10.33 11 10.23 10.7 5.63% 0% 0% 11959 0.1279 248.13 10.7 0% 0 0% 0 0% 0 0% 0%
20230629 10.09 10.21 9.97 10.13 -0.59% 0.7% 0% 5730 0.0576 144.27 10.06 0% 0 0% 0 0% 0 0% 0%
20230628 10.02 10.3 10.01 10.19 1.9% 0.3% 0% 5016 0.0509 144.55 10.16 0% 0 0% 0 0% 0 0% 0%
20230627 10.01 10.16 9.99 10 -0.3% -0.1% 0% 2141 0.0214 72.14 10.01 0% 0 0% 0 0% 0 0% 0%
20230626 10.1 10.17 9.98 10.03 -1.67% 0.1% 0% 1574 0.0157 47.63 10.02 0% 0 0% 0 0% 0 0% 0%
20230621 10.23 10.33 10.07 10.2 0.29% 0.2% 0% 2409 0.0245 76.63 10.18 0% 0 0% 0 0% 0 0% 0%
20230620 10.22 10.33 10.11 10.17 -0.49% 0.2% 0% 1935 0.0196 64.21 10.15 0% 0 0% 0 0% 0 0% 0%
20230619 10.22 10.35 10.16 10.22 -0.68% 0.2% 0% 1434 0.0146 45.9 10.2 0% 0 0% 0 0% 0 0% 0%
20230616 10.44 10.44 10.28 10.29 -0.1% -0.29% 0% 1230 0.0126 38.84 10.32 0% 0 0% 0 0% 0 0% 0%
20230615 10.25 10.45 10.21 10.3 0.88% -0.19% 0% 2740 0.0282 87.62 10.32 0% 0 0% 0 0% 0 0% 0%
20230614 10.06 10.45 10.06 10.21 0.29% -0.1% 0% 1558 0.0159 53.66 10.22 0% 0 0% 0 0% 0 0% 0%
20230613 10.21 10.21 10.03 10.18 0.39% 0.3% 0% 1563 0.0158 55.74 10.15 0% 0 0% 0 0% 0 0% 0%
20230612 10.17 10.29 10.11 10.14 -1.46% -0.29% 0% 1357 0.0138 54.35 10.17 0% 0 0% 0 0% 0 0% 0%
20230609 10.54 10.61 9.97 10.29 -3.11% 0.39% 0% 5829 0.0597 218.27 10.25 0% 0 0% 0 0% 0 0% 0%
20230608 10.71 10.79 10.54 10.62 -1.39% -0.47% 0% 1726 0.0184 75.03 10.67 0% 0 0% 0 0% 0 0% 0%
20230607 10.9 10.91 10.7 10.77 -0.74% 0.09% 0% 1626 0.0174 64.99 10.76 0% 0 0% 0 0% 0 0% 0%
20230606 11.2 11.2 10.76 10.85 -2.78% -0.46% 0% 2938 0.032 104.52 10.9 0% 0 0% 0 0% 0 0% 0%
20230605 11.2 11.27 11.13 11.16 -0.09% -0.36% 0% 2154 0.0241 76.44 11.2 0% 0 0% 0 0% 0 0% 0%
20230602 11.24 11.25 11.11 11.17 0.09% 0.09% 0% 1411 0.0157 46.92 11.16 0% 0 0% 0 0% 0 0% 0%
20230601 11.2 11.21 11.03 11.16 0% 0.36% 0% 1184 0.0131 11.63 11.12 0% 0 0% 0 0% 0 0% 0%
20230531 11.13 11.28 11.1 11.16 -0.18% -0.18% 0% 2099 0.0234 22.43 11.18 0% 0 0% 0 0% 0 0% 0%
20230530 11.2 11.29 11.09 11.18 0% 0.09% 0% 1365 0.0152 42.07 11.17 0% 0 0% 0 0% 0 0% 0%
20230529 11.15 11.42 11 11.18 -0.53% 0% 0% 3345 0.0374 99.71 11.18 0% 0 0% 0 0% 0 0% 0%
20230526 11.32 11.47 11.16 11.24 0.54% -0.09% 0% 2684 0.0302 76.59 11.25 0% 0 0% 0 0% 0 0% 0%
20230525 11.43 11.57 11.1 11.18 -2.87% -1.5% 0% 3539 0.0401 97.6 11.35 0% 0 0% 0 0% 0 0% 0%
20230524 11.57 11.75 11.31 11.51 -0.26% -0.17% 0% 4582 0.0528 103.91 11.53 0% 0 0% 0 0% 0 0% 0%
20230523 11.29 11.72 11.29 11.54 1.14% 0.17% 0% 3419 0.0393 60.47 11.52 0% 0 0% 0 0% 0 0% 0%
20230522 11.21 11.75 11.12 11.41 2.79% -0.35% 0% 3794 0.0434 63.61 11.45 0% 0 0% 0 0% 0 0% 0%
20230519 11.2 11.25 11.07 11.1 -1.25% -0.45% 0% 2591 0.0288 42.63 11.15 0% 0 0% 0 0% 0 0% 0%
20230518 11.32 11.32 11.14 11.24 0.09% 0.18% 0% 2382 0.0267 40.12 11.22 0% 0 0% 0 0% 0 0% 0%
20230517 11.17 11.27 11.03 11.23 -0.18% 0.72% 0% 2141 0.0238 36.5 11.15 0% 0 0% 0 0% 0 0% 0%
20230516 11.48 11.58 11.11 11.25 -1.57% -0.44% 0% 2488 0.0281 43.4 11.3 0% 0 0% 0 0% 0 0% 0%
20230515 11.38 11.68 10.98 11.43 -1.12% 1.15% 0% 4999 0.0565 88.9 11.3 0% 0 0% 0 0% 0 0% 0%
20230510 11.22 11.36 10.8 10.84 -4.24% -0.91% 0% 4210 0.046 17.28 10.94 0% 0 0% 0 0% 0 0% 0%
20230509 11.75 12.31 11.1 11.32 -4.95% -2.83% 0% 11498 0.1339 223.58 11.65 0% 0 0% 0 0% 0 0% 0%
20230508 10.87 11.98 10.87 11.91 8.57% 2.94% 0% 16118 0.1864 351.41 11.57 0% 0 0% 0 0% 0 0% 0%
20230505 10.4 10.99 10.25 10.97 5.48% 2.72% 0% 6339 0.0677 196.78 10.68 0% 0 0% 0 0% 0 0% 0%
20230504 10.2 10.72 10.2 10.4 0.58% -0.76% 0% 3537 0.037 131.96 10.48 0% 0 0% 0 0% 0 0% 0%
20230428 10.47 10.47 10.17 10.34 0% 0.88% 0% 1637 0.0167 66.86 10.25 0% 0 0% 0 0% 0 0% 0%
20230427 10.33 10.48 10.21 10.34 0.19% 0% 0% 951 0.0098 41.13 10.34 0% 0 0% 0 0% 0 0% 0%
20230426 10.23 10.5 10.19 10.32 3.1% 0.29% 0% 1649 0.0169 73.19 10.29 0% 0 0% 0 0% 0 0% 0%
20230425 10.25 10.3 10 10.01 -2.34% -1.09% 0% 1607 0.0162 73.26 10.12 0% 0 0% 0 0% 0 0% 0%
20230424 10.34 10.36 10.15 10.25 -2.19% 0.2% 0% 2224 0.0227 106.13 10.23 0% 0 0% 0 0% 0 0% 0%
20230421 10.69 10.69 10.23 10.48 -1.96% 0.87% 0% 4327 0.0449 225.63 10.39 0% 0 0% 0 0% 0 0% 0%
20230420 10.36 10.98 10.3 10.69 4.5% 0.75% 0% 6676 0.0708 404.07 10.61 0% 0 0% 0 0% 0 0% 0%
20230419 10.31 10.39 10.18 10.23 0% -0.2% 0% 1128 0.0115 92.14 10.25 0% 0 0% 0 0% 0 0% 0%
20230418 10.33 10.43 10.23 10.23 -0.49% -0.68% 0% 1165 0.0119 85.46 10.3 0% 0 0% 0 0% 0 0% 0%
20230417 10.33 10.39 10.21 10.28 0% 0% 0% 578 0.0059 38.57 10.28 0% 0 0% 0 0% 0 0% 0%
20230414 10.3 10.34 10.16 10.28 0.69% 0.39% 0% 717 0.0073 46.25 10.24 0% 0 0% 0 0% 0 0% 0%
20230413 10.35 10.36 10.21 10.21 -0.87% -0.39% 0% 596 0.0061 36.21 10.25 0% 0 0% 0 0% 0 0% 0%
20230412 10.38 10.45 10.22 10.3 -0.19% -0.19% 0% 952 0.0098 51.92 10.32 0% 0 0% 0 0% 0 0% 0%
20230411 10.38 10.42 10.1 10.32 -1.05% 0.49% 0% 959 0.0098 48.86 10.27 0% 0 0% 0 0% 0 0% 0%
20230410 10.42 10.51 10.38 10.43 0.29% -0.1% 0% 796 0.0083 35.92 10.44 0% 0 0% 0 0% 0 0% 0%
20230407 10.23 10.4 10.15 10.4 1.17% 0.97% 0% 2119 0.0218 80.96 10.3 0% 0 0% 0 0% 0 0% 0%
20230406 10.34 10.45 10 10.28 0.69% 0.88% 0% 1939 0.0197 68.52 10.19 0% 0 0% 0 0% 0 0% 0%
20230404 10.17 10.65 10.17 10.21 0.79% -1.92% 0% 2436 0.0253 84.03 10.41 0% 0 0% 0 0% 0 0% 0%
20230403 10.45 10.45 10.13 10.13 -3.15% -1.55% 0% 2515 0.0258 83.01 10.29 0% 0 0% 0 0% 0 0% 0%
20230331 10.38 10.48 10.3 10.46 0.77% 0.67% 0% 1071 0.0111 37.32 10.39 0% 0 0% 0 0% 0 0% 0%
20230330 10.72 10.72 10.38 10.38 -2.26% -1.14% 0% 1738 0.0182 61 10.5 0% 0 0% 0 0% 0 0% 0%
20230329 10.26 10.98 10.26 10.62 2.71% -0.75% 0% 2400 0.0256 87.15 10.7 0% 0 0% 0 0% 0 0% 0%
20230328 10.45 10.65 10.34 10.34 -3.09% -1.34% 0% 2086 0.0218 78.06 10.48 0% 0 0% 0 0% 0 0% 0%
20230327 10.75 10.77 10.47 10.67 1.91% 0.47% 0% 3704 0.0393 143.02 10.62 0% 0 0% 0 0% 0 0% 0%
20230324 9.9 10.68 9.77 10.47 5.12% 0.77% 0% 4331 0.0449 167.92 10.39 0% 0 0% 0 0% 0 0% 0%
20230323 10.52 10.52 9.67 9.96 -4.41% -0.5% 0% 3760 0.0376 35.29 10.01 0% 0 0% 0 0% 0 0% 0%
20230322 10.6 10.66 10.38 10.42 -0.57% -0.95% 0% 3106 0.0326 150.86 10.52 0% 0 0% 0 0% 0 0% 0%
20230321 9.5 10.5 9.48 10.48 9.85% 3.25% 0% 3297 0.0334 166.34 10.15 0% 0 0% 0 0% 0 0% 0%
20230320 9.77 9.77 9.5 9.54 -2.65% -0.42% 0% 1251 0.0119 59.71 9.58 0% 0 0% 0 0% 0 0% 0%
20230317 9.75 9.88 9.67 9.8 0.82% 0% 0% 1151 0.0112 55.79 9.8 0% 0 0% 0 0% 0 0% 0%
20230316 9.89 9.95 9.66 9.72 -1.72% -0.31% 0% 1181 0.0115 53.39 9.75 0% 0 0% 0 0% 0 0% 0%
20230315 9.97 9.98 9.79 9.89 0.41% -0.1% 0% 980 0.0097 41.33 9.9 0% 0 0% 0 0% 0 0% 0%
20230314 10.04 10.04 9.78 9.85 -1.5% 0% 0% 1156 0.0113 42.03 9.85 0% 0 0% 0 0% 0 0% 0%
20230313 10.2 10.2 9.84 10 -2.53% 0.2% 0% 2959 0.0295 103.43 9.98 0% 0 0% 0 0% 0 0% 0%
20230310 10.48 10.48 10.15 10.26 -1.82% -0.1% 0% 2075 0.0213 69.35 10.27 0% 0 0% 0 0% 0 0% 0%
20230309 10.43 10.55 10.4 10.45 0.58% -0.29% 0% 794 0.0083 23.49 10.48 0% 0 0% 0 0% 0 0% 0%
20230308 10.39 10.53 10.3 10.39 0% 0% 0% 1481 0.0153 36.77 10.39 0% 0 0% 0 0% 0 0% 0%
20230307 10.78 10.78 10.39 10.39 -2.62% -1.05% 0% 2767 0.029 53.45 10.5 0% 0 0% 0 0% 0 0% 0%
20230306 10.83 10.83 10.61 10.67 -0.28% 0.09% 0% 743 0.0079 13.97 10.66 0% 0 0% 0 0% 0 0% 0%
20230303 10.78 10.8 10.6 10.7 0.38% 0% 0% 1597 0.017 27.54 10.7 0% 0 0% 0 0% 0 0% 0%
20230302 10.52 10.69 10.52 10.66 0.19% 0.28% 0% 1734 0.0184 28.06 10.63 0% 0 0% 0 0% 0 0% 0%
20230301 10.6 10.69 10.45 10.64 0.09% 0.47% 0% 2280 0.0241 34.16 10.59 0% 0 0% 0 0% 0 0% 0%
20230228 10.78 10.78 10.6 10.63 -0.47% -0.28% 0% 1397 0.0148 19.77 10.66 0% 0 0% 0 0% 0 0% 0%
20230227 10.8 11.14 10.58 10.68 -1.93% -0.28% 0% 2552 0.0273 31.3 10.71 0% 0 0% 0 0% 0 0% 0%
20230224 11.04 11.04 10.88 10.89 -1% -0.27% 0% 951 0.0103 10.2 10.92 0% 0 0% 0 0% 0 0% 0%
20230223 10.97 11.11 10.93 11 -0.72% -0.09% 0% 961 0.0105 9.42 11.01 0% 0 0% 0 0% 0 0% 0%
20230222 10.95 11.25 10.95 11.08 1% -0.45% 0% 2038 0.0226 15.89 11.13 0% 0 0% 0 0% 0 0% 0%
20230221 11 11.03 10.89 10.97 -1.17% 0.18% 0% 1703 0.0186 110.19 10.95 0% 0 0% 0 0% 0 0% 0%
20230220 11.1 11.24 11.02 11.1 0.09% 0.09% 0% 1751 0.0194 114.49 11.09 0% 0 0% 0 0% 0 0% 0%
20230217 11.08 11.11 11.01 11.09 0.09% 0.18% 0% 880 0.0097 58.58 11.07 0% 0 0% 0 0% 0 0% 0%
20230216 11.19 11.26 11.08 11.08 -0.98% -0.72% 0% 1216 0.0135 77.09 11.16 0% 0 0% 0 0% 0 0% 0%
20230215 11.24 11.24 11.16 11.19 -0.53% 0% 0% 513 0.0057 30.23 11.19 0% 0 0% 0 0% 0 0% 0%
20230214 11.33 11.33 11.15 11.25 -0.71% 0.27% 0% 3434 0.0385 181.2 11.22 0% 0 0% 0 0% 0 0% 0%
20230213 11.27 11.49 11.2 11.33 0.53% 0.35% 0% 2499 0.0282 123.85 11.29 0% 0 0% 0 0% 0 0% 0%
20230210 11.38 11.38 11.15 11.27 -0.44% 0.36% 0% 874 0.0098 46.07 11.23 0% 0 0% 0 0% 0 0% 0%
20230209 11.24 11.44 11.24 11.32 -0.09% 0.09% 0% 1047 0.0118 52.3 11.31 0% 0 0% 0 0% 0 0% 0%
20230208 11.36 11.4 11.25 11.33 -1.31% 0.18% 0% 773 0.0087 39.09 11.31 0% 0 0% 0 0% 0 0% 0%
20230207 11.3 11.51 11.22 11.48 0.61% 1.06% 0% 1652 0.0187 82.72 11.36 0% 0 0% 0 0% 0 0% 0%
20230206 11.15 11.54 11.15 11.41 -0.26% -0.35% 0% 1311 0.015 68.35 11.45 0% 0 0% 0 0% 0 0% 0%
20230203 11.44 11.49 11.26 11.44 0.09% 0.18% 0% 1592 0.0181 81.93 11.42 0% 0 0% 0 0% 0 0% 0%
20230202 11.35 11.62 11.21 11.43 -1.04% 0.09% 0% 2228 0.0254 123.29 11.42 0% 0 0% 0 0% 0 0% 0%
20230201 11.49 11.68 11.38 11.55 1.14% 0.09% 0% 2308 0.0266 140.21 11.54 0% 0 0% 0 0% 0 0% 0%
20230131 10.81 11.47 10.81 11.42 4.58% 1.42% 0% 4425 0.0498 292.53 11.26 0% 0 0% 0 0% 0 0% 0%
20230130 10.94 11.02 10.83 10.92 0.46% 0.09% 0% 1249 0.0136 104.36 10.91 0% 0 0% 0 0% 0 0% 0%
20230120 10.69 11.13 10.68 10.87 1.87% 0.74% 0% 2119 0.0228 175.86 10.79 0% 0 0% 0 0% 0 0% 0%
20230119 10.55 10.72 10.55 10.67 0% 0.09% 0% 913 0.0097 18.94 10.66 0% 0 0% 0 0% 0 0% 0%
20230118 10.56 10.73 10.56 10.67 -0.47% 0% 0% 1127 0.012 93.72 10.67 0% 0 0% 0 0% 0 0% 0%
20230117 10.9 10.9 10.63 10.72 0.19% 0.28% 0% 1184 0.0126 97.82 10.69 0% 0 0% 0 0% 0 0% 0%
20230116 10.73 10.77 10.65 10.7 -0.19% 0% 0% 1586 0.0169 128.33 10.7 0% 0 0% 0 0% 0 0% 0%
20230113 10.86 10.86 10.66 10.72 -0.28% 0% 0% 412 0.0044 32.19 10.72 0% 0 0% 0 0% 0 0% 0%
20230112 10.72 10.83 10.66 10.75 -0.37% 0.19% 0% 1010 0.0108 75.45 10.73 0% 0 0% 0 0% 0 0% 0%
20230111 10.8 10.84 10.73 10.79 -0.09% 0.19% 0% 927 0.0099 70.72 10.77 0% 0 0% 0 0% 0 0% 0%
20230110 10.7 10.92 10.7 10.8 -0.37% 0.09% 0% 1265 0.0136 98.37 10.79 0% 0 0% 0 0% 0 0% 0%
20230109 10.85 10.85 10.73 10.84 -0.09% 0.28% 0% 1136 0.0122 86.15 10.81 0% 0 0% 0 0% 0 0% 0%
20230106 10.63 10.88 10.63 10.85 0.56% 0.56% 0% 1527 0.0164 122.14 10.79 0% 0 0% 0 0% 0 0% 0%
20230105 10.75 10.85 10.7 10.79 -0.46% 0.28% 0% 1279 0.0137 108.9 10.76 0% 0 0% 0 0% 0 0% 0%
20230104 10.94 10.94 10.75 10.84 -0.64% -0.09% 0% 1128 0.0122 102.89 10.85 0% 0 0% 0 0% 0 0% 0%
20230103 10.5 10.91 10.5 10.91 1.77% 2.06% 0% 1275 0.0136 110.14 10.69 0% 0 0% 0 0% 0 0% 0%
20221230 10.89 10.99 10.6 10.72 -2.46% -0.56% 0% 1962 0.0211 39.57 10.78 0% 0 0% 0 0% 0 0% 0%
20221229 10.91 11.06 10.86 10.99 -0.27% 0.27% 0% 959 0.0105 112.29 10.96 0% 0 0% 0 0% 0 0% 0%
20221228 10.89 11.14 10.89 11.02 -0.36% 0.46% 0% 671 0.0073 83.58 10.97 0% 0 0% 0 0% 0 0% 0%
20221227 11.19 11.19 11 11.06 -0.98% 0% 0% 695 0.0076 76.48 11.06 0% 0 0% 0 0% 0 0% 0%
20221226 11.1 11.32 11 11.17 -0.18% 0.63% 0% 1453 0.0161 136.99 11.1 0% 0 0% 0 0% 0 0% 0%
20221223 11.25 11.3 11.15 11.19 -0.97% -0.18% 0% 445 0.0049 46.32 11.21 0% 0 0% 0 0% 0 0% 0%
20221222 11.15 11.43 11.13 11.3 -0.09% 0.36% 0% 618 0.0069 66.63 11.26 0% 0 0% 0 0% 0 0% 0%
20221221 11.15 11.37 11.15 11.31 -0.18% 0.27% 0% 359 0.004 37.48 11.28 0% 0 0% 0 0% 0 0% 0%
20221220 11.33 11.33 11.11 11.33 0.18% 0.8% 0% 1063 0.0119 107.34 11.24 0% 0 0% 0 0% 0 0% 0%
20221219 11.46 11.46 11.19 11.31 -0.88% 0.09% 0% 1037 0.0117 102.78 11.3 0% 0 0% 0 0% 0 0% 0%
20221216 11.4 11.43 11.25 11.41 0.09% 0.18% 0% 894 0.0101 87.54 11.39 0% 0 0% 0 0% 0 0% 0%
20221215 11.22 11.41 11.22 11.4 -0.09% 0.62% 0% 399 0.0045 39.22 11.33 0% 0 0% 0 0% 0 0% 0%
20221214 11.56 11.56 11.2 11.41 -0.7% 0.26% 0% 1685 0.0191 30.09 11.38 0% 0 0% 0 0% 0 0% 0%
20221213 11.26 11.52 11.2 11.49 0.61% 1.41% 0% 2269 0.0257 231.87 11.33 0% 0 0% 0 0% 0 0% 0%
20221212 11.36 11.57 11.31 11.42 -0.7% 0.44% 0% 421 0.0047 49.26 11.37 0% 0 0% 0 0% 0 0% 0%
20221209 11.32 11.5 11.32 11.5 0.88% 0.97% 0% 273 0.0031 31.16 11.39 0% 0 0% 0 0% 0 0% 0%
20221208 11.47 11.55 11.34 11.4 -0.61% 0% 0% 874 0.0099 99.57 11.4 0% 0 0% 0 0% 0 0% 0%
20221207 11.52 11.61 11.37 11.47 -0.61% 0.26% 0% 664 0.0075 70.2 11.44 0% 0 0% 0 0% 0 0% 0%
20221206 11.51 11.67 11.45 11.54 -0.35% 0.26% 0% 1298 0.0149 133.82 11.51 0% 0 0% 0 0% 0 0% 0%
20221205 11.68 11.68 11.45 11.58 -0.86% 0.52% 0% 1121 0.0129 122.21 11.52 0% 0 0% 0 0% 0 0% 0%
20221202 11.56 11.81 11.52 11.68 1.04% -0.17% 0% 787 0.0092 87.49 11.7 0% 0 0% 0 0% 0 0% 0%
20221201 11.59 11.65 11.5 11.56 -0.09% 0% 0% 544 0.0062 57.05 11.56 0% 0 0% 0 0% 0 0% 0%
20221130 11.35 11.62 11.35 11.57 0.09% 0.17% 0% 1162 0.0134 120.57 11.55 0% 0 0% 0 0% 0 0% 0%
20221129 11.22 11.58 11.22 11.56 1.94% 0.52% 0% 900 0.0103 87.56 11.5 0% 0 0% 0 0% 0 0% 0%
20221128 11.27 11.38 11.06 11.34 0.8% 1.25% 0% 780 0.0087 66.36 11.2 0% 0 0% 0 0% 0 0% 0%
20221125 11.18 11.29 11.16 11.25 -0.88% 0.27% 0% 258 0.0028 19.43 11.22 0% 0 0% 0 0% 0 0% 0%
20221124 11.19 11.38 11.17 11.35 0.62% 1.25% 0% 1506 0.0168 103.09 11.21 0% 0 0% 0 0% 0 0% 0%
20221123 11.22 11.32 11.12 11.28 -0.35% 0.45% 0% 1087 0.0122 68.93 11.23 0% 0 0% 0 0% 0 0% 0%
20221122 11.38 11.43 11.26 11.32 -0.88% -0.18% 0% 676 0.0076 39.26 11.34 0% 0 0% 0 0% 0 0% 0%
20221121 11.47 11.53 11.34 11.42 0.88% 0% 0% 1080 0.0123 60.37 11.42 0% 0 0% 0 0% 0 0% 0%
20221118 11.37 11.47 11.31 11.32 -0.44% -0.44% 0% 1122 0.0127 51.38 11.37 0% 0 0% 0 0% 0 0% 0%
20221117 11.23 11.42 11.23 11.37 -1.13% 0.18% 0% 769 0.0087 27.32 11.35 0% 0 0% 0 0% 0 0% 0%
20221116 11.53 11.59 11.3 11.5 -0.86% 0.44% 0% 1718 0.0196 51.74 11.45 0% 0 0% 0 0% 0 0% 0%
20221115 11.65 11.74 11.45 11.6 0.52% 0.17% 0% 1605 0.0185 50.39 11.58 0% 0 0% 0 0% 0 0% 0%
20221114 11.69 11.75 11.44 11.54 -1.37% 0% 0% 2311 0.0266 73.66 11.54 0% 0 0% 0 0% 0 0% 0%
20221111 11.69 11.96 11.55 11.7 0.17% 0.17% 0% 1811 0.0211 61.25 11.68 0% 0 0% 0 0% 0 0% 0%
20221110 11.57 11.78 11.45 11.68 -0.09% 1.21% 0% 2683 0.0309 93.08 11.54 0% 0 0% 0 0% 0 0% 0%
20221109 11.95 11.95 11.6 11.69 -1.76% -0.09% 0% 2485 0.029 86.09 11.7 0% 0 0% 0 0% 0 0% 0%
20221108 12.1 12.1 11.83 11.9 -2.78% 0% 0% 1487 0.0176 55.74 11.9 0% 0 0% 0 0% 0 0% 0%
20221107 11.98 12.33 11.66 12.24 3.38% 0.58% 0% 4637 0.0564 180.85 12.17 0% 0 0% 0 0% 0 0% 0%
20221104 11.39 11.97 10.8 11.84 2.96% 3.86% 0% 7358 0.0838 295.54 11.4 0% 0 0% 0 0% 0 0% 0%
20221103 11.38 11.87 11 11.5 -0.17% 2.31% 0% 6096 0.0684 322.57 11.24 0% 0 0% 0 0% 0 0% 0%
20221102 11.7 11.7 11.45 11.52 0.26% -0.17% 0% 672 0.0077 48.66 11.54 0% 0 0% 0 0% 0 0% 0%
20221101 11.24 11.49 11.24 11.49 1.77% 0.44% 0% 1079 0.0123 73.56 11.44 0% 0 0% 0 0% 0 0% 0%
20221031 11.3 11.5 11.2 11.29 -0.88% -0.27% 0% 889 0.01 60.58 11.32 0% 0 0% 0 0% 0 0% 0%
20221028 11.5 11.84 11.12 11.39 -1.3% 0.44% 0% 785 0.0089 47.78 11.34 0% 0 0% 0 0% 0 0% 0%
20221027 11.96 12 11.53 11.54 -6.63% -1.79% 0% 3064 0.0359 186.01 11.75 0% 0 0% 0 0% 0 0% 0%
20221026 12.34 12.51 12.22 12.36 -0.96% 0.16% 0% 668 0.0082 49.85 12.34 0% 0 0% 0 0% 0 0% 0%
20221025 12.28 12.48 12.06 12.48 0.32% 1.55% 0% 1155 0.0141 81.93 12.29 0% 0 0% 0 0% 0 0% 0%
20221024 12.29 12.67 12.18 12.44 2.73% 0.24% 0% 2336 0.0289 168.62 12.41 0% 0 0% 0 0% 0 0% 0%
20221021 12.11 12.33 12.1 12.11 -0.9% -0.82% 0% 1030 0.0125 77.93 12.21 0% 0 0% 0 0% 0 0% 0%
20221020 12.21 12.23 11.95 12.22 0.08% 1.08% 0% 1269 0.0153 75.28 12.09 0% 0 0% 0 0% 0 0% 0%
20221019 11.9 12.24 11.9 12.21 1.92% 0.74% 0% 1363 0.0165 76.63 12.12 0% 0 0% 0 0% 0 0% 0%
20221018 12.15 12.23 11.93 11.98 -0.17% -0.42% 0% 861 0.0103 49.88 12.03 0% 0 0% 0 0% 0 0% 0%
20221017 11.64 12.49 11.64 12 2.3% -1.15% 0% 2585 0.0313 151.1 12.14 0% 0 0% 0 0% 0 0% 0%
20220720 12.37 12.44 12.09 12.3 0.41% 1.07% 0% 2478 0.0301 173.76 12.17 0% 0 0% 0 0% 0 0% 0%
20220719 12.3 12.45 12.2 12.25 -0.89% -0.08% 0% 1286 0.0157 94.75 12.26 0% 0 0% 0 0% 0 0% 0%
20220718 12.6 12.67 12.3 12.36 0.08% -0.16% 0% 725 0.0089 55.46 12.38 0% 0 0% 0 0% 0 0% 0%
20220715 12.85 12.85 12.35 12.35 -1.2% -1.75% 0% 1479 0.0185 113 12.57 0% 0 0% 0 0% 0 0% 0%
20220714 12.54 12.97 12.5 12.5 -2.19% -1.42% 0% 1461 0.0185 101.68 12.68 0% 0 0% 0 0% 0 0% 0%
20220713 12.87 12.88 12.52 12.78 1.03% 0.63% 0% 869 0.011 57.36 12.7 0% 0 0% 0 0% 0 0% 0%
20220712 12.77 12.99 12.53 12.65 -2.09% -0.39% 0% 1049 0.0133 63.66 12.7 0% 0 0% 0 0% 0 0% 0%
20220711 12.87 13.06 12.65 12.92 -1.07% 0.86% 0% 1102 0.0141 55.78 12.81 0% 0 0% 0 0% 0 0% 0%
20220708 12.91 13.16 12.8 13.06 0% 0.93% 0% 1787 0.0231 86.37 12.94 0% 0 0% 0 0% 0 0% 0%
20220707 13.1 13.14 12.9 13.06 -0.15% 0.46% 0% 1338 0.0173 65.47 13 0% 0 0% 0 0% 0 0% 0%
20220706 12.9 13.48 12.9 13.08 0.62% -0.91% 0% 1581 0.0208 78.26 13.2 0% 0 0% 0 0% 0 0% 0%
20220705 13.04 13.17 12.91 13 -0.61% -0.23% 0% 806 0.0105 39.31 13.03 0% 0 0% 0 0% 0 0% 0%
20220704 13.05 13.25 13.05 13.08 -1.06% -0.15% 0% 904 0.0118 40.86 13.1 0% 0 0% 0 0% 0 0% 0%
20220701 13.29 13.29 13 13.22 0% 0.69% 0% 2790 0.0366 123.37 13.13 0% 0 0% 0 0% 0 0% 0%
20220630 13.44 13.44 12.73 13.22 1.46% 1.93% 0% 2174 0.0281 95.54 12.97 0% 0 0% 0 0% 0 0% 0%
20220629 13.28 13.5 13 13.03 -0.53% -1.96% 0% 2059 0.0273 92.87 13.29 0% 0 0% 0 0% 0 0% 0%
20220628 12.48 13.36 12.32 13.1 5.31% 0.38% 0% 4281 0.0558 196.61 13.05 0% 0 0% 0 0% 0 0% 0%
20220627 12.41 12.49 12.11 12.44 0.97% 0.65% 0% 2301 0.0284 114.04 12.36 0% 0 0% 0 0% 0 0% 0%
20220624 12.11 12.43 12.11 12.32 0.24% 0.16% 0% 1622 0.0199 87.01 12.3 0% 0 0% 0 0% 0 0% 0%
20220623 12.01 12.35 12.01 12.29 1.74% 0.82% 0% 1495 0.0182 81.15 12.19 0% 0 0% 0 0% 0 0% 0%
20220622 12 12.2 12 12.08 -0.25% -0.58% 0% 1973 0.0239 109.95 12.15 0% 0 0% 0 0% 0 0% 0%
20220621 12.11 12.25 12 12.11 -0.57% -0.66% 0% 2638 0.0321 150.94 12.19 0% 0 0% 0 0% 0 0% 0%
20220620 12.23 12.3 12.15 12.18 -0.41% 0% 0% 1647 0.02 102.88 12.18 0% 0 0% 0 0% 0 0% 0%
20220617 12.2 12.45 12.12 12.23 0.25% 0% 0% 2788 0.0341 180.91 12.23 0% 0 0% 0 0% 0 0% 0%
20220616 12.65 12.65 12.12 12.2 -3.63% -1.13% 0% 2273 0.028 171.67 12.34 0% 0 0% 0 0% 0 0% 0%
20220615 12.66 12.76 12.51 12.66 0% 0.24% 0% 1374 0.0173 118.58 12.63 0% 0 0% 0 0% 0 0% 0%
20220614 12.68 12.69 12.3 12.66 0% 1.44% 0% 1812 0.0226 158.64 12.48 0% 0 0% 0 0% 0 0% 0%
20220613 12.52 12.81 12.51 12.66 -0.63% 0% 0% 653 0.0082 60.18 12.66 0% 0 0% 0 0% 0 0% 0%
20220610 12.54 12.88 12.45 12.74 -0.31% 0.87% 0% 1205 0.0152 100.36 12.63 0% 0 0% 0 0% 0 0% 0%
20220609 12.88 13.04 12.51 12.78 -0.78% -0.08% 0% 935 0.0119 79.93 12.79 0% 0 0% 0 0% 0 0% 0%
20220608 13.19 13.19 12.74 12.88 -1.6% -0.77% 0% 1485 0.0192 132.87 12.98 0% 0 0% 0 0% 0 0% 0%
20220607 13.08 13.38 13.01 13.09 -2.09% 0.08% 0% 1059 0.0138 88.42 13.08 0% 0 0% 0 0% 0 0% 0%
20220606 13.02 13.4 13 13.37 1.29% 0.6% 0% 1027 0.0136 82.76 13.29 0% 0 0% 0 0% 0 0% 0%
20220602 13.18 13.37 13.06 13.2 0% 0% 0% 634 0.0083 48.16 13.2 0% 0 0% 0 0% 0 0% 0%
20220601 13.3 13.34 13.13 13.2 0.92% -0.3% 0% 792 0.0104 54.77 13.24 0% 0 0% 0 0% 0 0% 0%
20220531 17.17 17.2 17 17.1 0.59% 0.18% 0% 777 0.0132 62.12 17.07 0% 0 0% 0 0% 0 0% 0%
20220530 17.1 17.1 16.77 17 -0.58% 0.06% 0% 977 0.0165 73.11 16.99 0% 0 0% 0 0% 0 0% 0%
20220527 17.15 17.15 16.95 17.1 -0.29% 0.47% 0% 1389 0.0236 100.35 17.02 0% 0 0% 0 0% 0 0% 0%
20220526 17.05 17.18 16.78 17.15 -0.17% 0.41% 0% 757 0.0129 46.37 17.08 0% 0 0% 0 0% 0 0% 0%
20220525 17.15 17.35 17.04 17.18 -0.98% 0.23% 0% 444 0.0076 24.47 17.14 0% 0 0% 0 0% 0 0% 0%
20220524 17.84 17.99 17.31 17.35 -2.53% -1.64% 0% 1720 0.0303 92.79 17.64 0% 0 0% 0 0% 0 0% 0%
20220523 17.83 17.95 17.72 17.8 -1.11% 0.17% 0% 1239 0.022 71.7 17.77 0% 0 0% 0 0% 0 0% 0%
20220520 18.26 18.27 17.7 18 -1.42% 0.5% 0% 1200 0.0214 71.53 17.91 0% 0 0% 0 0% 0 0% 0%
20220519 17.79 18.33 17.57 18.26 1.61% 0.61% 0% 1440 0.0261 90.2 18.15 0% 0 0% 0 0% 0 0% 0%
20220518 17.48 18.31 17.05 17.97 3.57% -0.06% 0% 1844 0.0331 112.32 17.98 0% 0 0% 0 0% 0 0% 0%
20220517 17.39 17.39 17.04 17.35 0.87% 0.75% 0% 1595 0.0274 88.33 17.22 0% 0 0% 0 0% 0 0% 0%
20220516 16.75 17.35 16.73 17.2 0% 1.59% 0% 1491 0.0252 78.31 16.93 0% 0 0% 0 0% 0 0% 0%
20220513 15.99 17.3 15.99 17.2 7.5% 1.96% 0% 3856 0.065 209.17 16.87 0% 0 0% 0 0% 0 0% 0%
20220512 15.26 16.15 15.26 16 2.43% 2.11% 0% 2877 0.045 169.44 15.67 0% 0 0% 0 0% 0 0% 0%
20220511 15.65 15.88 15.58 15.62 -0.19% -0.57% 0% 1475 0.0231 90.35 15.71 0% 0 0% 0 0% 0 0% 0%
20220510 15.31 15.69 15.21 15.65 0.32% 0.71% 0% 713 0.011 45.61 15.54 0% 0 0% 0 0% 0 0% 0%
20220509 15.58 15.87 15.5 15.6 0.13% -0.06% 0% 923 0.0144 57.46 15.61 0% 0 0% 0 0% 0 0% 0%
20220506 15.52 15.75 15.11 15.58 -1.77% 0.13% 0% 789 0.0122 47.1 15.56 0% 0 0% 0 0% 0 0% 0%
20220505 15.98 16.13 15.52 15.86 0% 0.51% 0% 1982 0.0312 117.79 15.78 0% 0 0% 0 0% 0 0% 0%
20220429 15 15.95 14.6 15.86 -0.88% 4.41% 0% 3191 0.0484 192.83 15.19 0% 0 0% 0 0% 0 0% 0%
20220428 15.68 16.11 15.3 16 1.91% 1.27% 0% 2481 0.0391 176.62 15.8 0% 0 0% 0 0% 0 0% 0%
20220427 15.1 15.86 15 15.7 1.42% 2.55% 0% 955 0.0146 71.45 15.31 0% 0 0% 0 0% 0 0% 0%
20220426 15.7 16.05 15.15 15.48 -0.13% -1.21% 0% 1339 0.0209 95.42 15.67 0% 0 0% 0 0% 0 0% 0%
20220425 17.02 17.02 15.32 15.5 -9.83% -4.56% 0% 2134 0.0346 166.6 16.24 0% 0 0% 0 0% 0 0% 0%
20220422 17 17.5 16.85 17.19 0.29% -0.06% 0% 515 0.0088 46.65 17.2 0% 0 0% 0 0% 0 0% 0%
20220421 17.46 17.54 17.06 17.14 -2.34% -0.58% 0% 1176 0.0202 102.69 17.24 0% 0 0% 0 0% 0 0% 0%
20220420 17.2 17.88 17 17.55 1.68% 0.34% 0% 1310 0.0229 109.18 17.49 0% 0 0% 0 0% 0 0% 0%
20220419 17 17.3 16.99 17.26 1.53% 0.29% 0% 1051 0.018 80.21 17.21 0% 0 0% 0 0% 0 0% 0%
20220418 16.77 17.09 16.33 17 1.19% 1.19% 0% 1034 0.0173 79.6 16.8 0% 0 0% 0 0% 0 0% 0%
20220415 16.58 16.87 16 16.8 0.12% 1.14% 0% 1175 0.0195 87.82 16.61 0% 0 0% 0 0% 0 0% 0%
20220414 16.99 17.18 16.6 16.78 -1.29% 0.06% 0% 1330 0.0223 104.08 16.77 0% 0 0% 0 0% 0 0% 0%
20220413 17.41 17.41 16.44 17 -1.79% 0.95% 0% 1675 0.0282 141.24 16.84 0% 0 0% 0 0% 0 0% 0%
20220412 17.27 17.49 17 17.31 0.76% 0.41% 0% 574 0.0098 48.63 17.24 0% 0 0% 0 0% 0 0% 0%
20220411 17.61 17.77 16.95 17.18 -3.32% -0.29% 0% 924 0.0159 74.24 17.23 0% 0 0% 0 0% 0 0% 0%
20220408 17.89 18.01 17.2 17.77 -1.28% 0.62% 0% 949 0.0167 66.86 17.66 0% 0 0% 0 0% 0 0% 0%
20220407 17.51 18.59 17.51 18 2.04% -0.22% 0% 1843 0.0332 107.31 18.04 0% 0 0% 0 0% 0 0% 0%
20220401 16.93 17.18 16.52 17.16 3.81% 1.06% 0% 2123 0.036 124.52 16.98 0% 0 0% 0 0% 0 0% 0%
20220331 16.6 16.7 16.46 16.53 -0.36% -0.48% 0% 576 0.0095 35.44 16.61 0% 0 0% 0 0% 0 0% 0%
20220330 16.48 16.75 16.3 16.59 1.41% 0.73% 0% 1286 0.0211 69.5 16.47 0% 0 0% 0 0% 0 0% 0%
20220329 16.3 16.47 16.13 16.36 -0.18% 0.93% 0% 648 0.0105 33.02 16.21 0% 0 0% 0 0% 0 0% 0%
20220328 16.36 16.46 16.1 16.39 0.24% 0.55% 0% 460 0.0074 21.09 16.3 0% 0 0% 0 0% 0 0% 0%
20220325 16.67 16.67 15.62 16.35 -1.21% 0.06% 0% 1901 0.031 79.07 16.34 0% 0 0% 0 0% 0 0% 0%
20220324 16.83 16.83 16.51 16.55 -0.78% -0.54% 0% 1347 0.0224 57.31 16.64 0% 0 0% 0 0% 0 0% 0%
20220323 16.6 16.96 16.5 16.68 0.85% -0.71% 0% 3049 0.0512 115.93 16.8 0% 0 0% 0 0% 0 0% 0%
20220322 15.89 16.99 15.89 16.54 6.71% -0.36% 0% 4616 0.0766 162.05 16.6 0% 0 0% 0 0% 0 0% 0%
20220321 15.55 15.65 15.32 15.5 -0.06% 0.45% 0% 812 0.0125 30 15.43 0% 0 0% 0 0% 0 0% 0%
20220318 15.68 15.68 15.27 15.51 -0.96% -0.26% 0% 1005 0.0156 37.18 15.55 0% 0 0% 0 0% 0 0% 0%
20220317 15.06 16.23 15.06 15.66 5.17% -0.06% 0% 2784 0.0436 101.82 15.67 0% 0 0% 0 0% 0 0% 0%
20220316 15.43 15.43 14.22 14.89 0% 1.09% 0% 2445 0.036 84.38 14.73 0% 0 0% 0 0% 0 0% 0%
20220315 15.9 16 14.64 14.89 -6.88% -2.87% 0% 2814 0.0431 102.26 15.33 0% 0 0% 0 0% 0 0% 0%
20220311 17.05 17.05 16.35 16.7 -2.57% 1.09% 0% 2938 0.0485 109.93 16.52 0% 0 0% 0 0% 0 0% 0%
20220310 17.16 17.45 17.1 17.14 1% -0.23% 0% 1726 0.0296 72.15 17.18 0% 0 0% 0 0% 0 0% 0%
20220309 17.5 17.78 16.5 16.97 -4.18% 0.35% 0% 4259 0.072 169.87 16.91 0% 0 0% 0 0% 0 0% 0%
20220308 18.39 18.52 17 17.71 -4.73% 1.37% 0% 4705 0.0821 206.49 17.47 0% 0 0% 0 0% 0 0% 0%
20220307 19.12 19.2 18.13 18.59 -2.67% -1.01% 0% 1024 0.0192 52.44 18.78 0% 0 0% 0 0% 0 0% 0%
20220304 19.3 19.3 18.9 19.1 0.16% 0% 0% 809 0.0154 39.82 19.1 0% 0 0% 0 0% 0 0% 0%
20220303 18.61 19.33 18.61 19.07 -0.05% 0.1% 0% 1230 0.0234 55.41 19.05 0% 0 0% 0 0% 0 0% 0%
20220302 18.25 19.21 18.25 19.08 4.55% 1.65% 0% 2373 0.0445 105.2 18.77 0% 0 0% 0 0% 0 0% 0%
20220301 18.16 18.44 18.06 18.25 0.66% 0.5% 0% 1689 0.0306 78.34 18.16 0% 0 0% 0 0% 0 0% 0%
20220228 18.71 18.75 18.08 18.13 -4.07% -0.49% 0% 3390 0.0617 154.35 18.22 0% 0 0% 0 0% 0 0% 0%
20220225 18.8 19.05 18.8 18.9 0.8% 0.11% 0% 905 0.017 42.07 18.88 0% 0 0% 0 0% 0 0% 0%
20220224 19.15 19.22 18.58 18.75 -2.09% -0.53% 0% 2194 0.0413 99.48 18.85 0% 0 0% 0 0% 0 0% 0%
20220223 19.39 19.39 18.86 19.15 -0.42% 0.63% 0% 2445 0.0465 120.13 19.03 0% 0 0% 0 0% 0 0% 0%
20220222 19.86 19.86 19 19.23 -3.46% -0.36% 0% 2568 0.0495 138.01 19.3 0% 0 0% 0 0% 0 0% 0%
20220221 20.26 20.28 19.5 19.92 0% 0.05% 0% 2046 0.0407 98.64 19.91 0% 0 0% 0 0% 0 0% 0%
20220218 20.05 20.22 19.58 19.92 -0.45% 0.2% 0% 2559 0.0508 118.84 19.88 0% 0 0% 0 0% 0 0% 0%
20220217 20.25 20.44 20 20.01 -1.43% -0.6% 0% 1261 0.0253 53.73 20.13 0% 0 0% 0 0% 0 0% 0%
20220216 20.06 20.37 20.05 20.3 1.2% 0.35% 0% 598 0.0121 22.5 20.23 0% 0 0% 0 0% 0 0% 0%
20220215 20.15 20.6 20 20.06 0.15% -0.59% 0% 2004 0.0404 64.48 20.18 0% 0 0% 0 0% 0 0% 0%
20220214 21.02 21.12 19.97 20.03 -5.21% -1.86% 0% 3298 0.0673 88.72 20.41 0% 0 0% 0 0% 0 0% 0%
20220211 21.74 21.94 21 21.13 -3.6% -1.49% 0% 1293 0.0277 34.5 21.45 0% 0 0% 0 0% 0 0% 0%
20220210 22 22.13 21.63 21.92 -0.41% 0.32% 0% 677 0.0147 14.76 21.85 0% 0 0% 0 0% 0 0% 0%
20220209 21.93 22.2 21.75 22.01 0.32% -0.09% 0% 785 0.0172 15.61 22.03 0% 0 0% 0 0% 0 0% 0%
20211203 24.5 24.5 23.35 23.47 -3.06% -0.68% 0% 4214 0.0995 80.92 23.63 0% 0 0% 0 0% 0 0% 0%
20211202 24.59 24.6 24.12 24.21 -0.94% -0.33% 0% 2141 0.052 40.9 24.29 0% 0 0% 0 0% 0 0% 0%
20211201 24.37 24.66 24.02 24.44 1.75% -0.24% 0% 3749 0.0918 64.91 24.5 0% 0 0% 0 0% 0 0% 0%
20211130 24.1 24.62 24.01 24.02 0% -0.7% 0% 3674 0.0888 57.24 24.19 0% 0 0% 0 0% 0 0% 0%
20211129 24.7 24.7 23.88 24.02 -3.15% -1.03% 0% 3938 0.0955 53.4 24.27 0% 0 0% 0 0% 0 0% 0%
20211126 25.6 25.9 24.3 24.8 -4.47% -0.28% 0% 6671 0.1659 75.06 24.87 0% 0 0% 0 0% 0 0% 0%
20211125 26.69 26.69 25.82 25.96 -1.55% -0.54% 0% 4078 0.1064 35.85 26.1 0% 0 0% 0 0% 0 0% 0%
20211124 26.5 26.88 25.9 26.37 0.88% 0.3% 0% 8147 0.2141 22.6 26.29 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