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. 832000
    4. 返回上一页 刷新
股票代码（例：bj832000）       350条   (进入股票专站) 股票成本分析
相关股票: 比亚迪  长城汽车  上汽集团  长安汽车  潍柴动力  广汽集团  福耀玻璃  拓普集团  赛力斯  华域汽车  星宇股份  一汽解放  赛轮轮胎  伯特利  玲珑轮胎  宇通客车  科博达  江淮汽车  福田汽车  北汽蓝谷  双环传动  爱玛科技  九号公司  中集车辆  均胜电子  新泉股份  森麒麟  春风动力  岱美股份  旭升集团  爱柯迪  中国汽研  中国重汽  威迈斯  万向钱潮  华阳集团  威孚高科  广汇汽车  众泰汽车  力帆科技  继峰股份  中鼎股份  银轮股份  
相关股吧: 002594股吧 601633股吧 600104股吧 000625股吧 000338股吧 601238股吧 600660股吧 601689股吧 601127股吧 600741股吧 601799股吧 000800股吧 601058股吧 603596股吧 601966股吧 600066股吧 603786股吧 600418股吧 600166股吧 600733股吧 002472股吧 603529股吧 689009股吧 301039股吧 600699股吧 603179股吧 002984股吧 603129股吧 603730股吧 603305股吧 600933股吧 601965股吧 000951股吧 688612股吧 000559股吧 002906股吧 000581股吧 600297股吧 000980股吧 601777股吧 603997股吧 000887股吧 002126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 5.13 5.13 5.09 5.13 0% 0.39% 0% 2102 0.0107 69.52 5.11 0% 0 0% 0 0% 0 0% 0%
20230927 5.15 5.16 5.11 5.13 0.2% 0% 0% 1140 0.0058 31.55 5.13 0% 0 0% 0 0% 0 0% 0%
20230926 5.13 5.16 5.11 5.12 -0.39% -0.19% 0% 1114 0.0057 30.3 5.13 0% 0 0% 0 0% 0 0% 0%
20230925 5.21 5.21 5.12 5.14 -0.77% 0% 0% 1722 0.0088 47.5 5.14 0% 0 0% 0 0% 0 0% 0%
20230922 5.18 5.19 5.16 5.18 0% 0% 0% 1272 0.0065 34.99 5.18 0% 0 0% 0 0% 0 0% 0%
20230921 5.16 5.2 5.14 5.18 0% 0.39% 0% 1086 0.0056 29.84 5.16 0% 0 0% 0 0% 0 0% 0%
20230920 5.23 5.23 5.17 5.18 0% 0% 0% 1157 0.0059 29.04 5.18 0% 0 0% 0 0% 0 0% 0%
20230919 5.2 5.2 5.17 5.18 -0.38% 0% 0% 2389 0.0123 55.83 5.18 0% 0 0% 0 0% 0 0% 0%
20230918 5.18 5.22 5.17 5.2 0.19% 0.19% 0% 3388 0.0175 70.1 5.19 0% 0 0% 0 0% 0 0% 0%
20230915 5.25 5.25 5.17 5.19 -0.38% 0.19% 0% 1283 0.0066 19.69 5.18 0% 0 0% 0 0% 0 0% 0%
20230914 5.22 5.26 5.18 5.21 0% 0.39% 0% 1291 0.0066 18.93 5.19 0% 0 0% 0 0% 0 0% 0%
20230913 5.25 5.26 5.16 5.21 -0.76% 0.19% 0% 1920 0.0099 31.66 5.2 0% 0 0% 0 0% 0 0% 0%
20230912 5.24 5.27 5.23 5.25 0.19% 0% 0% 563 0.0029 9.03 5.25 0% 0 0% 0 0% 0 0% 0%
20230911 5.26 5.28 5.22 5.24 -0.19% 0% 0% 1559 0.0081 23.54 5.24 0% 0 0% 0 0% 0 0% 0%
20230908 5.26 5.28 5.19 5.25 0.38% 0.38% 0% 1448 0.0075 21.96 5.23 0% 0 0% 0 0% 0 0% 0%
20230907 5.36 5.36 5.19 5.23 -2.61% -0.57% 0% 4753 0.025 74.33 5.26 0% 0 0% 0 0% 0 0% 0%
20230906 5.31 5.38 5.29 5.37 0.56% 0.37% 0% 2864 0.0153 48.89 5.35 0% 0 0% 0 0% 0 0% 0%
20230905 5.55 5.55 5.3 5.34 -3.26% -0.74% 0% 6982 0.0375 128.38 5.38 0% 0 0% 0 0% 0 0% 0%
20230904 5.3 5.7 5.29 5.52 7.39% 0.91% 0% 19128 0.1046 416.62 5.47 0% 0 0% 0 0% 0 0% 0%
20230901 5.02 5.18 5.02 5.14 2.39% 0.39% 0% 6926 0.0354 241.08 5.12 0% 0 0% 0 0% 0 0% 0%
20230831 5.02 5.02 4.99 5.02 -0.4% 0.4% 0% 1118 0.0055 49.04 5 0% 0 0% 0 0% 0 0% 0%
20230830 5.11 5.11 5.01 5.04 -0.2% 0.2% 0% 2764 0.0139 122.4 5.03 0% 0 0% 0 0% 0 0% 0%
20230829 4.98 5.07 4.97 5.05 1% 0.6% 0% 3059 0.0153 220.77 5.02 0% 0 0% 0 0% 0 0% 0%
20230828 5.12 5.12 4.99 5 0.81% -1.19% 0% 1867 0.0094 166.56 5.06 0% 0 0% 0 0% 0 0% 0%
20230825 5.01 5.07 4.91 4.96 -0.6% -0.4% 0% 1651 0.0082 130.07 4.98 0% 0 0% 0 0% 0 0% 0%
20230824 4.96 5 4.95 4.99 -0.6% 0.6% 0% 941 0.0046 79.93 4.96 0% 0 0% 0 0% 0 0% 0%
20230823 4.99 5.03 4.96 5.02 0.2% 0.6% 0% 431 0.0021 38.49 4.99 0% 0 0% 0 0% 0 0% 0%
20230822 5.01 5.02 4.95 5.01 0% 0.6% 0% 749 0.0037 67.5 4.98 0% 0 0% 0 0% 0 0% 0%
20230821 5.06 5.07 4.99 5.01 0% 0% 0% 1433 0.0071 131.77 5.01 0% 0 0% 0 0% 0 0% 0%
20230818 5.04 5.05 5.01 5.01 -0.6% -0.4% 0% 665 0.0033 69.24 5.03 0% 0 0% 0 0% 0 0% 0%
20230817 5.03 5.11 5 5.04 -1.56% -0.2% 0% 1553 0.0078 152.71 5.05 0% 0 0% 0 0% 0 0% 0%
20230816 5.08 5.12 5.08 5.12 0% 0.59% 0% 445 0.0022 46.99 5.09 0% 0 0% 0 0% 0 0% 0%
20230815 5.09 5.13 5.09 5.12 -0.39% 0.39% 0% 586 0.0029 56.56 5.1 0% 0 0% 0 0% 0 0% 0%
20230814 5.1 5.15 5.09 5.14 0% 0.78% 0% 540 0.0027 49.57 5.1 0% 0 0% 0 0% 0 0% 0%
20230811 5.17 5.17 5.09 5.14 -0.19% 0.39% 0% 694 0.0035 53.21 5.12 0% 0 0% 0 0% 0 0% 0%
20230810 5.18 5.18 5.15 5.15 0% 0% 0% 245 0.0012 21.85 5.15 0% 0 0% 0 0% 0 0% 0%
20230809 5.14 5.17 5.13 5.15 0% 0% 0% 551 0.0028 46.6 5.15 0% 0 0% 0 0% 0 0% 0%
20230808 5.18 5.18 5.12 5.15 0.19% 0.39% 0% 665 0.0034 43.92 5.13 0% 0 0% 0 0% 0 0% 0%
20230807 5.14 5.16 5.13 5.14 -0.39% 0% 0% 342 0.0017 21.01 5.14 0% 0 0% 0 0% 0 0% 0%
20230804 5.18 5.19 5.15 5.16 0% -0.19% 0% 1280 0.0066 81.43 5.17 0% 0 0% 0 0% 0 0% 0%
20230803 5.14 5.18 5.14 5.16 -0.19% 0.19% 0% 634 0.0032 40.57 5.15 0% 0 0% 0 0% 0 0% 0%
20230802 5.22 5.22 5.14 5.17 -0.19% 0.39% 0% 1363 0.007 91.02 5.15 0% 0 0% 0 0% 0 0% 0%
20230801 5.25 5.25 5.17 5.18 -0.19% -0.38% 0% 946 0.0049 65.85 5.2 0% 0 0% 0 0% 0 0% 0%
20230731 5.22 5.23 5.19 5.19 0% -0.19% 0% 2432 0.0126 173.34 5.2 0% 0 0% 0 0% 0 0% 0%
20230728 5.14 5.19 5.11 5.19 0.58% 0.78% 0% 1162 0.0059 96.05 5.15 0% 0 0% 0 0% 0 0% 0%
20230727 5.18 5.21 5.16 5.16 0.19% -0.39% 0% 1239 0.0064 101.73 5.18 0% 0 0% 0 0% 0 0% 0%
20230726 5.15 5.2 5.11 5.15 -0.96% 0.19% 0% 1150 0.0059 93.43 5.14 0% 0 0% 0 0% 0 0% 0%
20230725 5.12 5.2 5.12 5.2 1.17% 0.39% 0% 1392 0.0072 97.23 5.18 0% 0 0% 0 0% 0 0% 0%
20230724 5.08 5.15 5.07 5.14 0.19% 0.39% 0% 477 0.0024 24.27 5.12 0% 0 0% 0 0% 0 0% 0%
20230721 5.22 5.22 5.09 5.13 0.39% 0% 0% 1124 0.0057 50.98 5.13 0% 0 0% 0 0% 0 0% 0%
20230720 5.17 5.17 5.09 5.11 -0.78% -0.2% 0% 208 0.001 7.88 5.12 0% 0 0% 0 0% 0 0% 0%
20230719 5.17 5.17 5.07 5.15 0.59% 1.18% 0% 662 0.0033 22.49 5.09 0% 0 0% 0 0% 0 0% 0%
20230718 5.2 5.2 5.12 5.12 -0.39% -0.19% 0% 282 0.0014 7.94 5.13 0% 0 0% 0 0% 0 0% 0%
20230717 5.19 5.19 5.12 5.14 -0.77% 0% 0% 289 0.0014 5.89 5.14 0% 0 0% 0 0% 0 0% 0%
20230714 5.12 5.21 5.12 5.18 0.19% 0.19% 0% 1276 0.0065 25.59 5.17 0% 0 0% 0 0% 0 0% 0%
20230713 5.05 5.17 5.05 5.17 1.77% 1.37% 0% 1223 0.0062 21.94 5.1 0% 0 0% 0 0% 0 0% 0%
20230712 5.17 5.17 5.08 5.08 -1.74% -0.59% 0% 2946 0.015 59.64 5.11 0% 0 0% 0 0% 0 0% 0%
20230711 5.21 5.27 5.12 5.17 -1.15% 0.39% 0% 6001 0.0309 101.75 5.15 0% 0 0% 0 0% 0 0% 0%
20230710 5.32 5.42 5.22 5.23 -2.43% -0.95% 0% 2271 0.0119 55.59 5.28 0% 0 0% 0 0% 0 0% 0%
20230707 5.28 5.38 5.28 5.36 0.94% 0.37% 0% 3386 0.018 85.06 5.34 0% 0 0% 0 0% 0 0% 0%
20230706 5.32 5.35 5.28 5.31 -0.93% 0.19% 0% 2818 0.0149 56.96 5.3 0% 0 0% 0 0% 0 0% 0%
20230705 5.46 5.46 5.3 5.36 -0.74% -0.37% 0% 4993 0.0268 139.5 5.38 0% 0 0% 0 0% 0 0% 0%
20230704 5.21 5.52 5.21 5.47 4.19% 1.11% 0% 11036 0.0597 282.32 5.41 0% 0 0% 0 0% 0 0% 0%
20230703 5.3 5.3 5.21 5.25 -0.38% 0.19% 0% 2312 0.0121 81.54 5.24 0% 0 0% 0 0% 0 0% 0%
20230630 5.32 5.32 5.22 5.27 -0.19% 0.19% 0% 4367 0.0229 166.49 5.26 0% 0 0% 0 0% 0 0% 0%
20230629 5.12 5.38 5.11 5.28 3.13% 0.38% 0% 5277 0.0277 264 5.26 0% 0 0% 0 0% 0 0% 0%
20230628 5.09 5.12 5.07 5.12 0.39% 0.79% 0% 825 0.0041 54.29 5.08 0% 0 0% 0 0% 0 0% 0%
20230627 5.14 5.14 5.05 5.1 -0.78% 0.2% 0% 800 0.004 56.37 5.09 0% 0 0% 0 0% 0 0% 0%
20230626 5.11 5.23 5.08 5.14 -0.77% 0.59% 0% 1717 0.0087 117.79 5.11 0% 0 0% 0 0% 0 0% 0%
20230621 5.13 5.22 5.1 5.18 1.37% 0.19% 0% 1643 0.0084 129.09 5.17 0% 0 0% 0 0% 0 0% 0%
20230620 5.16 5.16 5.08 5.11 -0.78% 0% 0% 257 0.0013 22.84 5.11 0% 0 0% 0 0% 0 0% 0%
20230619 5.07 5.16 5.07 5.15 -0.19% 1.18% 0% 561 0.0028 48.77 5.09 0% 0 0% 0 0% 0 0% 0%
20230616 5.08 5.16 5.08 5.16 0.78% 0.58% 0% 271 0.0013 22.51 5.13 0% 0 0% 0 0% 0 0% 0%
20230615 5.1 5.14 5.08 5.12 0% 0.39% 0% 948 0.0048 72.2 5.1 0% 0 0% 0 0% 0 0% 0%
20230614 5.08 5.12 5.08 5.12 0% 0.39% 0% 380 0.0019 31.08 5.1 0% 0 0% 0 0% 0 0% 0%
20230613 5.15 5.16 5.12 5.12 -0.19% -0.39% 0% 593 0.003 50.89 5.14 0% 0 0% 0 0% 0 0% 0%
20230612 5.16 5.16 5.02 5.13 0% 0.98% 0% 1014 0.0051 93.76 5.08 0% 0 0% 0 0% 0 0% 0%
20230609 5.15 5.18 5.1 5.13 -0.77% 0% 0% 711 0.0036 67.22 5.13 0% 0 0% 0 0% 0 0% 0%
20230608 5.21 5.21 5.13 5.17 -0.58% 0.19% 0% 190 0.0009 17.33 5.16 0% 0 0% 0 0% 0 0% 0%
20230607 5.2 5.2 5.14 5.2 0.39% 0.19% 0% 329 0.0017 30.26 5.19 0% 0 0% 0 0% 0 0% 0%
20230606 5.2 5.2 5.14 5.18 -0.77% 0.58% 0% 110 0.0005 7.77 5.15 0% 0 0% 0 0% 0 0% 0%
20230605 5.25 5.25 5.18 5.22 0% 0% 0% 485 0.0025 34.71 5.22 0% 0 0% 0 0% 0 0% 0%
20230602 5.16 5.24 5.12 5.22 1.16% 0.77% 0% 1997 0.0103 134.53 5.18 0% 0 0% 0 0% 0 0% 0%
20230601 5.18 5.18 5.14 5.16 -0.58% 0% 0% 402 0.002 20.81 5.16 0% 0 0% 0 0% 0 0% 0%
20230531 5.11 5.19 5.11 5.19 0% 0.39% 0% 196 0.001 9.87 5.17 0% 0 0% 0 0% 0 0% 0%
20230530 5.15 5.19 5.14 5.19 -0.76% 0.39% 0% 277 0.0014 15.96 5.17 0% 0 0% 0 0% 0 0% 0%
20230529 5.17 5.23 5.16 5.23 0.77% 0.97% 0% 457 0.0023 22.07 5.18 0% 0 0% 0 0% 0 0% 0%
20230526 5.13 5.2 5.13 5.19 0.19% 0.39% 0% 939 0.0048 43.47 5.17 0% 0 0% 0 0% 0 0% 0%
20230525 5.24 5.24 5.13 5.18 -1.33% 0.19% 0% 562 0.0029 25.64 5.17 0% 0 0% 0 0% 0 0% 0%
20230524 5.17 5.26 5.17 5.25 0.96% 0.38% 0% 1156 0.006 45.55 5.23 0% 0 0% 0 0% 0 0% 0%
20230523 5.19 5.25 5.16 5.2 0.58% 0.19% 0% 1420 0.0073 46.77 5.19 0% 0 0% 0 0% 0 0% 0%
20230522 5.16 5.18 5.16 5.17 0% 0% 0% 990 0.0051 31.21 5.17 0% 0 0% 0 0% 0 0% 0%
20230519 5.12 5.17 5.08 5.17 0% 0.58% 0% 957 0.0049 29.7 5.14 0% 0 0% 0 0% 0 0% 0%
20230518 5.12 5.17 5.09 5.17 0.78% 0.98% 0% 1259 0.0064 38.15 5.12 0% 0 0% 0 0% 0 0% 0%
20230517 5.09 5.16 5.08 5.13 0.79% 0.2% 0% 2068 0.0105 65.14 5.12 0% 0 0% 0 0% 0 0% 0%
20230516 5.17 5.19 5 5.09 -2.12% 0.39% 0% 3266 0.0165 109.09 5.07 0% 0 0% 0 0% 0 0% 0%
20230515 5.25 5.26 5.17 5.2 0% -0.19% 0% 1284 0.0066 48.94 5.21 0% 0 0% 0 0% 0 0% 0%
20230510 5.22 5.26 5.08 5.16 -1.15% 0.39% 0% 1147 0.0058 73.31 5.14 0% 0 0% 0 0% 0 0% 0%
20230509 5.35 5.35 5.22 5.22 -1.32% -0.95% 0% 2254 0.0118 94.86 5.27 0% 0 0% 0 0% 0 0% 0%
20230508 5.15 5.39 5.12 5.29 2.12% 0.38% 0% 3088 0.0162 150.22 5.27 0% 0 0% 0 0% 0 0% 0%
20230505 5 5.19 4.96 5.18 3.39% 1.57% 0% 2246 0.0114 153.01 5.1 0% 0 0% 0 0% 0 0% 0%
20230504 4.95 5.02 4.87 5.01 0.2% 0.6% 0% 1477 0.0073 127.32 4.98 0% 0 0% 0 0% 0 0% 0%
20230428 5.03 5.03 4.9 5 2.46% 0.6% 0% 1768 0.0087 177.99 4.97 0% 0 0% 0 0% 0 0% 0%
20230427 4.82 4.91 4.82 4.88 -0.61% 0.62% 0% 257 0.0012 28.35 4.85 0% 0 0% 0 0% 0 0% 0%
20230426 4.88 4.92 4.77 4.91 2.08% 2.51% 0% 226 0.001 23.26 4.79 0% 0 0% 0 0% 0 0% 0%
20230425 4.81 4.92 4.8 4.81 -0.82% -0.21% 0% 284 0.0013 31.09 4.82 0% 0 0% 0 0% 0 0% 0%
20230424 4.84 4.88 4.84 4.85 0% -0.21% 0% 792 0.0038 94.32 4.86 0% 0 0% 0 0% 0 0% 0%
20230421 4.89 4.93 4.84 4.85 -1.82% -0.41% 0% 379 0.0018 50.56 4.87 0% 0 0% 0 0% 0 0% 0%
20230420 4.9 4.94 4.87 4.94 0.82% 0.41% 0% 435 0.0021 64.37 4.92 0% 0 0% 0 0% 0 0% 0%
20230419 4.87 4.91 4.87 4.9 -0.2% 0.2% 0% 314 0.0015 55.39 4.89 0% 0 0% 0 0% 0 0% 0%
20230418 4.95 4.95 4.9 4.91 0.2% -0.2% 0% 129 0.0006 22.04 4.92 0% 0 0% 0 0% 0 0% 0%
20230417 4.96 4.97 4.89 4.9 -0.2% -0.2% 0% 399 0.0019 66.44 4.91 0% 0 0% 0 0% 0 0% 0%
20230414 4.87 4.98 4.87 4.91 0.82% -0.61% 0% 676 0.0033 114.64 4.94 0% 0 0% 0 0% 0 0% 0%
20230413 4.9 4.93 4.85 4.87 -0.81% 0.21% 0% 554 0.0026 89.82 4.86 0% 0 0% 0 0% 0 0% 0%
20230412 4.94 4.94 4.9 4.91 -0.2% -0.2% 0% 165 0.0008 27.71 4.92 0% 0 0% 0 0% 0 0% 0%
20230411 4.88 4.93 4.86 4.92 0.41% 0.41% 0% 112 0.0005 16.63 4.9 0% 0 0% 0 0% 0 0% 0%
20230410 4.91 4.95 4.89 4.9 -0.2% -0.81% 0% 139 0.0006 16.76 4.94 0% 0 0% 0 0% 0 0% 0%
20230407 4.89 4.91 4.85 4.91 0.41% 1.03% 0% 252 0.0012 29.46 4.86 0% 0 0% 0 0% 0 0% 0%
20230406 4.86 4.93 4.83 4.89 -0.81% 0% 0% 331 0.0016 37.87 4.89 0% 0 0% 0 0% 0 0% 0%
20230404 4.94 5 4.92 4.93 0.2% -1% 0% 46 0.0002 4.66 4.98 0% 0 0% 0 0% 0 0% 0%
20230403 4.93 4.93 4.9 4.92 0.41% -0.2% 0% 122 0.0006 13.37 4.93 0% 0 0% 0 0% 0 0% 0%
20230331 4.89 4.94 4.88 4.9 -1.01% -0.2% 0% 326 0.0016 36.66 4.91 0% 0 0% 0 0% 0 0% 0%
20230330 4.93 4.95 4.88 4.95 -0.2% 0.81% 0% 496 0.0024 54.5 4.91 0% 0 0% 0 0% 0 0% 0%
20230329 4.91 4.96 4.91 4.96 0% 0.61% 0% 112 0.0005 11.86 4.93 0% 0 0% 0 0% 0 0% 0%
20230328 4.92 4.98 4.88 4.96 -1% 0.61% 0% 180 0.0008 18.99 4.93 0% 0 0% 0 0% 0 0% 0%
20230327 4.8 5.04 4.8 5.01 -0.2% 3.09% 0% 659 0.0032 73.6 4.86 0% 0 0% 0 0% 0 0% 0%
20230324 5.03 5.03 4.98 5.02 0.8% 0.2% 0% 342 0.0017 41.42 5.01 0% 0 0% 0 0% 0 0% 0%
20230323 4.98 4.98 4.91 4.98 0% 0.61% 0% 187 0.0009 41.73 4.95 0% 0 0% 0 0% 0 0% 0%
20230322 4.98 4.98 4.94 4.98 0.4% 0% 0% 182 0.0009 23.87 4.98 0% 0 0% 0 0% 0 0% 0%
20230321 4.91 4.96 4.9 4.96 1.22% 0.61% 0% 246 0.0012 32.45 4.93 0% 0 0% 0 0% 0 0% 0%
20230320 4.99 4.99 4.87 4.9 -1.21% 0% 0% 163 0.0007 18.85 4.9 0% 0 0% 0 0% 0 0% 0%
20230317 4.95 4.96 4.93 4.96 0.2% 0% 0% 388 0.0019 47.77 4.96 0% 0 0% 0 0% 0 0% 0%
20230316 4.94 5.03 4.94 4.95 -0.8% -0.6% 0% 215 0.001 21.39 4.98 0% 0 0% 0 0% 0 0% 0%
20230315 4.98 5.07 4.98 4.99 0.2% 0% 0% 398 0.0019 37.87 4.99 0% 0 0% 0 0% 0 0% 0%
20230314 4.99 5.02 4.94 4.98 -0.8% 0.2% 0% 541 0.0026 48.88 4.97 0% 0 0% 0 0% 0 0% 0%
20230313 5.1 5.1 4.93 5.02 0.2% 0.4% 0% 307 0.0015 28.29 5 0% 0 0% 0 0% 0 0% 0%
20230310 5.12 5.17 5 5.01 -3.09% -0.79% 0% 578 0.0029 52.05 5.05 0% 0 0% 0 0% 0 0% 0%
20230309 5.13 5.17 5.11 5.17 0% 1.17% 0% 300 0.0015 24.3 5.11 0% 0 0% 0 0% 0 0% 0%
20230308 5.17 5.17 5.11 5.17 0.98% 0.39% 0% 341 0.0017 25.07 5.15 0% 0 0% 0 0% 0 0% 0%
20230307 5.14 5.14 5.12 5.12 -0.78% -0.39% 0% 297 0.0015 18.62 5.14 0% 0 0% 0 0% 0 0% 0%
20230306 5.15 5.27 5.14 5.16 0% 0% 0% 627 0.0032 37.58 5.16 0% 0 0% 0 0% 0 0% 0%
20230303 5.18 5.2 5.1 5.16 -0.77% 0.39% 0% 1449 0.0074 81.93 5.14 0% 0 0% 0 0% 0 0% 0%
20230302 5.16 5.2 5.16 5.2 0% 0.19% 0% 492 0.0025 28.52 5.19 0% 0 0% 0 0% 0 0% 0%
20230301 5.15 5.25 5.12 5.2 0.78% 0.78% 0% 304 0.0015 16.33 5.16 0% 0 0% 0 0% 0 0% 0%
20230228 5.16 5.17 5.15 5.16 0.39% 0.19% 0% 167 0.0008 8.39 5.15 0% 0 0% 0 0% 0 0% 0%
20230227 5.26 5.26 5.13 5.14 -2.1% -0.58% 0% 387 0.002 18.05 5.17 0% 0 0% 0 0% 0 0% 0%
20230224 5.23 5.27 5.22 5.25 -0.38% 0.38% 0% 834 0.0043 34.37 5.23 0% 0 0% 0 0% 0 0% 0%
20230223 5.3 5.3 5.22 5.27 -0.38% 0.57% 0% 267 0.0013 9.8 5.24 0% 0 0% 0 0% 0 0% 0%
20230222 5.21 5.33 5.21 5.29 0.19% 0.95% 0% 344 0.0018 10.99 5.24 0% 0 0% 0 0% 0 0% 0%
20230221 5.33 5.33 5.19 5.28 -0.56% 0.38% 0% 733 0.0038 102.2 5.26 0% 0 0% 0 0% 0 0% 0%
20230220 5.3 5.33 5.26 5.31 0.19% 0.38% 0% 612 0.0032 75.93 5.29 0% 0 0% 0 0% 0 0% 0%
20230217 5.28 5.32 5.28 5.3 0% 0.38% 0% 180 0.0009 20.02 5.28 0% 0 0% 0 0% 0 0% 0%
20230216 5.32 5.35 5.27 5.3 0% -0.38% 0% 333 0.0017 28.57 5.32 0% 0 0% 0 0% 0 0% 0%
20230215 5.34 5.34 5.29 5.3 -0.38% 0% 0% 143 0.0007 10.41 5.3 0% 0 0% 0 0% 0 0% 0%
20230214 5.29 5.37 5.28 5.32 -0.56% 0.57% 0% 747 0.0039 41.03 5.29 0% 0 0% 0 0% 0 0% 0%
20230213 5.39 5.45 5.32 5.35 0.94% -0.19% 0% 481 0.0025 20.77 5.36 0% 0 0% 0 0% 0 0% 0%
20230210 5.43 5.43 5.24 5.3 -0.56% -0.19% 0% 273 0.0014 11.81 5.31 0% 0 0% 0 0% 0 0% 0%
20230209 5.32 5.34 5.29 5.33 0.19% 0.19% 0% 334 0.0017 14.17 5.32 0% 0 0% 0 0% 0 0% 0%
20230208 5.4 5.4 5.28 5.32 -0.56% 0.57% 0% 113 0.0005 4.23 5.29 0% 0 0% 0 0% 0 0% 0%
20230207 5.35 5.35 5.26 5.35 0% 0.75% 0% 1644 0.0087 73.48 5.31 0% 0 0% 0 0% 0 0% 0%
20230206 5.39 5.39 5.27 5.35 -0.19% 0.19% 0% 1210 0.0064 58 5.34 0% 0 0% 0 0% 0 0% 0%
20230203 5.34 5.37 5.26 5.36 2.68% 0.37% 0% 2718 0.0145 136.03 5.34 0% 0 0% 0 0% 0 0% 0%
20230202 5.41 5.42 5.15 5.22 -3.51% -1.69% 0% 1535 0.0081 86.44 5.31 0% 0 0% 0 0% 0 0% 0%
20230201 5.48 5.48 5.22 5.41 0.56% 0.37% 0% 4860 0.0261 302.18 5.39 0% 0 0% 0 0% 0 0% 0%
20230131 5.03 5.4 5 5.38 7.17% 2.87% 0% 5316 0.0277 474.12 5.23 0% 0 0% 0 0% 0 0% 0%
20230130 4.96 5.03 4.96 5.02 0.8% 0.2% 0% 444 0.0022 78.48 5.01 0% 0 0% 0 0% 0 0% 0%
20230120 5 5 4.92 4.98 0.2% 0% 0% 317 0.0015 56.68 4.98 0% 0 0% 0 0% 0 0% 0%
20230119 4.89 4.97 4.89 4.97 0.61% 0.4% 0% 63 0.0003 19.42 4.95 0% 0 0% 0 0% 0 0% 0%
20230118 4.96 4.96 4.91 4.94 -0.2% 0.2% 0% 76 0.0003 11.28 4.93 0% 0 0% 0 0% 0 0% 0%
20230117 4.94 4.96 4.9 4.95 -0.2% 0.81% 0% 281 0.0013 40.02 4.91 0% 0 0% 0 0% 0 0% 0%
20230116 4.7 4.97 4.7 4.96 -0.2% 2.9% 0% 531 0.0025 68.74 4.82 0% 0 0% 0 0% 0 0% 0%
20230113 4.97 4.97 4.93 4.97 0% 0% 0% 626 0.0031 76.41 4.97 0% 0 0% 0 0% 0 0% 0%
20230112 4.95 4.98 4.92 4.97 -0.2% 0.4% 0% 486 0.0024 60.43 4.95 0% 0 0% 0 0% 0 0% 0%
20230111 4.92 4.98 4.92 4.98 0.2% 0.2% 0% 35 0.0001 2.58 4.97 0% 0 0% 0 0% 0 0% 0%
20230110 4.92 5 4.92 4.97 0.61% 0.61% 0% 272 0.0013 30.93 4.94 0% 0 0% 0 0% 0 0% 0%
20230109 4.96 4.97 4.93 4.94 0% -0.4% 0% 159 0.0007 12.92 4.96 0% 0 0% 0 0% 0 0% 0%
20230106 4.89 4.94 4.89 4.94 0.2% 0.2% 0% 92 0.0004 6.79 4.93 0% 0 0% 0 0% 0 0% 0%
20230105 4.88 4.97 4.88 4.93 0% -0.4% 0% 352 0.0017 28.82 4.95 0% 0 0% 0 0% 0 0% 0%
20230104 5.05 5.05 4.88 4.93 -0.4% 0.41% 0% 1255 0.0061 106.91 4.91 0% 0 0% 0 0% 0 0% 0%
20230103 4.89 4.97 4.83 4.95 1.23% 1.02% 0% 1007 0.0049 89.18 4.9 0% 0 0% 0 0% 0 0% 0%
20221230 4.88 4.91 4.8 4.89 0% 0.62% 0% 1280 0.0062 145.77 4.86 0% 0 0% 0 0% 0 0% 0%
20221229 4.91 4.93 4.81 4.89 -1.01% 0.2% 0% 347 0.0016 36.4 4.88 0% 0 0% 0 0% 0 0% 0%
20221228 4.9 4.95 4.9 4.94 -0.2% 0.82% 0% 376 0.0018 42.92 4.9 0% 0 0% 0 0% 0 0% 0%
20221227 4.95 4.95 4.91 4.95 0.2% 0.41% 0% 728 0.0035 83.66 4.93 0% 0 0% 0 0% 0 0% 0%
20221226 4.91 4.96 4.88 4.94 -1% 0.82% 0% 2691 0.0131 307.13 4.9 0% 0 0% 0 0% 0 0% 0%
20221223 5.19 5.19 4.94 4.99 -1.19% 0.2% 0% 1249 0.0062 195.1 4.98 0% 0 0% 0 0% 0 0% 0%
20221222 5.16 5.16 5.02 5.05 -0.2% -0.2% 0% 262 0.0013 47.35 5.06 0% 0 0% 0 0% 0 0% 0%
20221221 5.03 5.1 5.03 5.06 -0.78% 0% 0% 103 0.0005 8.32 5.06 0% 0 0% 0 0% 0 0% 0%
20221220 5.11 5.14 5.03 5.1 -1.16% 0.99% 0% 708 0.0035 48.35 5.05 0% 0 0% 0 0% 0 0% 0%
20221219 5.25 5.33 5.1 5.16 -1.71% 0.39% 0% 258 0.0013 18.06 5.14 0% 0 0% 0 0% 0 0% 0%
20221216 5.23 5.26 5.18 5.25 -0.19% 0.96% 0% 348 0.0018 24.99 5.2 0% 0 0% 0 0% 0 0% 0%
20221215 5.33 5.33 5.26 5.26 -0.38% -1.31% 0% 43 0.0002 2.81 5.33 0% 0 0% 0 0% 0 0% 0%
20221214 5.22 5.34 5.22 5.28 -0.38% 0% 0% 102 0.0005 7.14 5.28 0% 0 0% 0 0% 0 0% 0%
20221213 5.31 5.38 5.27 5.3 -1.67% -0.19% 0% 488 0.0025 32.99 5.31 0% 0 0% 0 0% 0 0% 0%
20221212 5.48 5.48 5.32 5.39 -2% 0.56% 0% 635 0.0034 43.23 5.36 0% 0 0% 0 0% 0 0% 0%
20221209 5.48 5.5 5.43 5.5 0.18% 0.55% 0% 396 0.0021 26.23 5.47 0% 0 0% 0 0% 0 0% 0%
20221208 5.38 5.55 5.38 5.49 2.04% 0% 0% 6136 0.0336 414.09 5.49 0% 0 0% 0 0% 0 0% 0%
20221207 5.28 5.49 5.26 5.38 0.75% -0.19% 0% 2310 0.0124 234.48 5.39 0% 0 0% 0 0% 0 0% 0%
20221206 5.28 5.35 5.28 5.34 0.38% 0.95% 0% 546 0.0028 59.03 5.29 0% 0 0% 0 0% 0 0% 0%
20221205 5.4 5.4 5.31 5.32 -0.56% 0% 0% 229 0.0012 23.83 5.32 0% 0 0% 0 0% 0 0% 0%
20221202 5.32 5.36 5.31 5.35 0% 0.38% 0% 199 0.001 17.98 5.33 0% 0 0% 0 0% 0 0% 0%
20221201 5.31 5.35 5.3 5.35 0% 0.75% 0% 678 0.0036 58.19 5.31 0% 0 0% 0 0% 0 0% 0%
20221130 5.35 5.35 5.3 5.35 0% 0.56% 0% 411 0.0021 32.81 5.32 0% 0 0% 0 0% 0 0% 0%
20221129 5.34 5.39 5.27 5.35 0.38% 0.38% 0% 1294 0.0069 104.76 5.33 0% 0 0% 0 0% 0 0% 0%
20221128 5.3 5.36 5.25 5.33 -0.37% 0.57% 0% 848 0.0044 68.85 5.3 0% 0 0% 0 0% 0 0% 0%
20221125 5.3 5.37 5.3 5.35 0.56% 0% 0% 606 0.0032 46.98 5.35 0% 0 0% 0 0% 0 0% 0%
20221124 5.33 5.39 5.3 5.32 -0.75% 0% 0% 882 0.0046 62 5.32 0% 0 0% 0 0% 0 0% 0%
20221123 5.32 5.4 5.3 5.36 -0.56% 0.75% 0% 1231 0.0065 88.44 5.32 0% 0 0% 0 0% 0 0% 0%
20221122 5.44 5.44 5.34 5.39 -1.64% 0.37% 0% 1183 0.0063 85.41 5.37 0% 0 0% 0 0% 0 0% 0%
20221121 5.51 5.51 5.38 5.48 1.86% 0.55% 0% 1202 0.0065 89.44 5.45 0% 0 0% 0 0% 0 0% 0%
20221118 5.44 5.44 5.3 5.38 -0.74% 0.75% 0% 1293 0.0069 86.44 5.34 0% 0 0% 0 0% 0 0% 0%
20221117 5.43 5.43 5.31 5.42 0.74% 1.31% 0% 1043 0.0055 55.53 5.35 0% 0 0% 0 0% 0 0% 0%
20221116 5.4 5.49 5.35 5.38 -1.47% -0.74% 0% 621 0.0033 30.31 5.42 0% 0 0% 0 0% 0 0% 0%
20221115 5.45 5.5 5.36 5.46 0.37% 0.55% 0% 675 0.0036 30.63 5.43 0% 0 0% 0 0% 0 0% 0%
20221114 5.44 5.53 5.4 5.44 -0.37% 0.18% 0% 1353 0.0073 62.55 5.43 0% 0 0% 0 0% 0 0% 0%
20221111 5.55 5.55 5.4 5.46 0.18% 0.55% 0% 1373 0.0074 65.34 5.43 0% 0 0% 0 0% 0 0% 0%
20221110 5.55 5.55 5.42 5.45 -1.09% -0.18% 0% 470 0.0025 21.99 5.46 0% 0 0% 0 0% 0 0% 0%
20221109 5.58 5.59 5.44 5.51 0.36% -0.18% 0% 942 0.0051 41.57 5.52 0% 0 0% 0 0% 0 0% 0%
20221108 5.43 5.5 5.41 5.49 -0.36% 0.92% 0% 774 0.0042 30.71 5.44 0% 0 0% 0 0% 0 0% 0%
20221107 5.43 5.58 5.39 5.51 1.66% 0.55% 0% 1712 0.0093 67.4 5.48 0% 0 0% 0 0% 0 0% 0%
20221104 5.26 5.5 5.26 5.42 2.85% 0% 0% 3510 0.019 121.21 5.42 0% 0 0% 0 0% 0 0% 0%
20221103 5.39 5.39 5.26 5.27 -1.31% -0.19% 0% 1776 0.0093 61.14 5.28 0% 0 0% 0 0% 0 0% 0%
20221102 5.25 5.38 5.23 5.34 1.71% 0.56% 0% 2475 0.0131 90.33 5.31 0% 0 0% 0 0% 0 0% 0%
20221101 5.15 5.26 5.15 5.25 -0.19% 0% 0% 652 0.0034 24.28 5.25 0% 0 0% 0 0% 0 0% 0%
20221031 5.19 5.26 5.16 5.26 0.38% 0.96% 0% 1071 0.0055 39.26 5.21 0% 0 0% 0 0% 0 0% 0%
20221028 5.21 5.3 5.19 5.24 -1.32% 0.19% 0% 1758 0.0091 61.89 5.23 0% 0 0% 0 0% 0 0% 0%
20221027 5.27 5.43 5.24 5.31 -0.56% -0.56% 0% 2075 0.011 75.19 5.34 0% 0 0% 0 0% 0 0% 0%
20221026 5.1 5.5 5.1 5.34 3.09% 0.38% 0% 4008 0.0213 150.69 5.32 0% 0 0% 0 0% 0 0% 0%
20221025 5.07 5.19 5.07 5.18 0.39% 0.78% 0% 1128 0.0058 44.2 5.14 0% 0 0% 0 0% 0 0% 0%
20221024 5.18 5.27 5.07 5.16 0.78% -0.77% 0% 5955 0.0309 226.64 5.2 0% 0 0% 0 0% 0 0% 0%
20221021 5.07 5.23 5 5.12 1.99% 0% 0% 4213 0.0215 190.03 5.12 0% 0 0% 0 0% 0 0% 0%
20221020 4.98 5.02 4.9 5.02 0.8% 1.01% 0% 1544 0.0076 70.88 4.97 0% 0 0% 0 0% 0 0% 0%
20221019 5.06 5.06 4.97 4.98 -1.39% -0.4% 0% 1458 0.0072 61.47 5 0% 0 0% 0 0% 0 0% 0%
20221018 5.03 5.07 5.01 5.05 0.6% 0.4% 0% 748 0.0037 31.13 5.03 0% 0 0% 0 0% 0 0% 0%
20221017 5 5.09 5 5.02 -0.2% 0% 0% 2067 0.0103 78.68 5.02 0% 0 0% 0 0% 0 0% 0%
20220720 5.27 5.36 5.27 5.33 0.19% 0.19% 0% 516 0.0027 45.21 5.32 0% 0 0% 0 0% 0 0% 0%
20220719 5.3 5.4 5.28 5.32 0.38% 0.19% 0% 1022 0.0054 91.26 5.31 0% 0 0% 0 0% 0 0% 0%
20220718 5.3 5.36 5.28 5.3 0% 0% 0% 532 0.0028 46.71 5.3 0% 0 0% 0 0% 0 0% 0%
20220715 5.26 5.32 5.21 5.3 -0.38% 1.15% 0% 802 0.0042 67.55 5.24 0% 0 0% 0 0% 0 0% 0%
20220714 5.26 5.32 5.26 5.32 -0.19% 0.57% 0% 255 0.0013 20.25 5.29 0% 0 0% 0 0% 0 0% 0%
20220713 5.23 5.35 5.23 5.33 -0.19% 0.19% 0% 447 0.0023 30.43 5.32 0% 0 0% 0 0% 0 0% 0%
20220712 5.38 5.38 5.28 5.34 -0.93% 0.56% 0% 1296 0.0068 72.19 5.31 0% 0 0% 0 0% 0 0% 0%
20220711 5.63 5.63 5.3 5.39 -1.1% 1.13% 0% 2240 0.0119 88.89 5.33 0% 0 0% 0 0% 0 0% 0%
20220708 5.51 5.51 5.43 5.45 -0.37% -0.18% 0% 221 0.0012 9.14 5.46 0% 0 0% 0 0% 0 0% 0%
20220707 5.39 5.47 5.39 5.47 0% 0.92% 0% 716 0.0038 28.12 5.42 0% 0 0% 0 0% 0 0% 0%
20220706 5.57 5.57 5.35 5.47 -0.36% 0.92% 0% 542 0.0029 20.54 5.42 0% 0 0% 0 0% 0 0% 0%
20220705 5.66 5.67 5.43 5.49 -1.08% 0.37% 0% 1235 0.0067 46.36 5.47 0% 0 0% 0 0% 0 0% 0%
20220704 5.6 5.66 5.51 5.55 -1.6% -0.18% 0% 845 0.0047 32.42 5.56 0% 0 0% 0 0% 0 0% 0%
20220701 5.69 5.71 5.6 5.64 -0.88% 0.18% 0% 790 0.0044 29.24 5.63 0% 0 0% 0 0% 0 0% 0%
20220630 5.73 5.74 5.62 5.69 0.71% 0.35% 0% 2074 0.0117 79.1 5.67 0% 0 0% 0 0% 0 0% 0%
20220629 5.8 5.81 5.6 5.65 -2.92% -0.7% 0% 3379 0.0192 135.03 5.69 0% 0 0% 0 0% 0 0% 0%
20220628 5.39 5.85 5.39 5.82 6.79% 1.57% 0% 7355 0.0421 326.66 5.73 0% 0 0% 0 0% 0 0% 0%
20220627 5.38 5.55 5.38 5.45 0.55% -0.18% 0% 1450 0.0079 86.62 5.46 0% 0 0% 0 0% 0 0% 0%
20220624 5.5 5.5 5.4 5.42 -1.45% -0.55% 0% 980 0.0053 62.23 5.45 0% 0 0% 0 0% 0 0% 0%
20220623 5.48 5.5 5.35 5.5 0.18% 0.92% 0% 1783 0.0097 111.85 5.45 0% 0 0% 0 0% 0 0% 0%
20220622 5.41 5.54 5.39 5.49 0.18% 0.18% 0% 1128 0.0061 76.79 5.48 0% 0 0% 0 0% 0 0% 0%
20220621 5.59 5.59 5.44 5.48 -1.08% 0.37% 0% 925 0.005 65.91 5.46 0% 0 0% 0 0% 0 0% 0%
20220620 5.65 5.65 5.45 5.54 0.54% 0% 0% 1707 0.0094 122.17 5.54 0% 0 0% 0 0% 0 0% 0%
20220617 5.54 5.54 5.42 5.51 -0.18% 0.73% 0% 389 0.0021 26.53 5.47 0% 0 0% 0 0% 0 0% 0%
20220616 5.57 5.57 5.46 5.52 0.55% 0.55% 0% 1107 0.006 60.85 5.49 0% 0 0% 0 0% 0 0% 0%
20220615 5.6 5.6 5.47 5.55 0.73% 0.36% 0% 1258 0.0069 56.56 5.53 0% 0 0% 0 0% 0 0% 0%
20220614 5.4 5.52 5.34 5.51 0% 1.66% 0% 1471 0.0079 68.08 5.42 0% 0 0% 0 0% 0 0% 0%
20220613 5.5 5.57 5.45 5.51 -0.18% 0.55% 0% 726 0.0039 34.26 5.48 0% 0 0% 0 0% 0 0% 0%
20220610 5.55 5.56 5.45 5.52 0.55% 0% 0% 1336 0.0073 61.89 5.52 0% 0 0% 0 0% 0 0% 0%
20220609 5.45 5.54 5.43 5.49 -0.9% 0.37% 0% 580 0.0031 27.46 5.47 0% 0 0% 0 0% 0 0% 0%
20220608 5.57 5.62 5.46 5.54 -0.54% 0.36% 0% 553 0.003 26.68 5.52 0% 0 0% 0 0% 0 0% 0%
20220607 5.72 5.72 5.55 5.57 -1.24% -0.54% 0% 1420 0.0079 63.76 5.6 0% 0 0% 0 0% 0 0% 0%
20220606 5.63 5.65 5.54 5.64 1.08% 0.71% 0% 2177 0.0122 100.47 5.6 0% 0 0% 0 0% 0 0% 0%
20220602 5.65 5.65 5.45 5.58 -0.89% 0.54% 0% 4348 0.0241 209.32 5.55 0% 0 0% 0 0% 0 0% 0%
20220601 5.4 5.83 5.25 5.63 5.83% 0.36% 0% 5548 0.0311 310.41 5.61 0% 0 0% 0 0% 0 0% 0%
20220531 5.23 5.32 5.23 5.32 0% 0.19% 0% 252 0.0013 16.98 5.31 0% 0 0% 0 0% 0 0% 0%
20220530 5.4 5.4 5.26 5.32 -0.93% 0% 0% 1189 0.0063 77.71 5.32 0% 0 0% 0 0% 0 0% 0%
20220527 5.33 5.49 5.29 5.37 0.37% 0.56% 0% 1230 0.0065 79.15 5.34 0% 0 0% 0 0% 0 0% 0%
20220526 5.36 5.39 5.26 5.35 -0.19% -0.19% 0% 481 0.0025 25.61 5.36 0% 0 0% 0 0% 0 0% 0%
20220525 5.39 5.39 5.2 5.36 -0.56% 0.56% 0% 598 0.0031 30.74 5.33 0% 0 0% 0 0% 0 0% 0%
20220524 5.4 5.61 5.21 5.39 -0.92% -1.1% 0% 2452 0.0133 121.4 5.45 0% 0 0% 0 0% 0 0% 0%
20220523 5.36 5.48 5.36 5.44 0.37% 0% 0% 848 0.0046 47.43 5.44 0% 0 0% 0 0% 0 0% 0%
20220520 5.33 5.43 5.33 5.42 0.56% 0.37% 0% 945 0.0051 51.2 5.4 0% 0 0% 0 0% 0 0% 0%
20220519 5.32 5.44 5.32 5.39 -0.55% 0.56% 0% 1381 0.0074 75.17 5.36 0% 0 0% 0 0% 0 0% 0%
20220518 5.4 5.47 5.34 5.42 0% 0.18% 0% 972 0.0052 53.35 5.41 0% 0 0% 0 0% 0 0% 0%
20220517 5.42 5.48 5.34 5.42 0% 0.18% 0% 835 0.0045 43.26 5.41 0% 0 0% 0 0% 0 0% 0%
20220516 5.4 5.5 5.38 5.42 0.37% 0% 0% 1193 0.0064 60.39 5.42 0% 0 0% 0 0% 0 0% 0%
20220513 5.17 5.48 5.17 5.4 3.85% 0.93% 0% 3314 0.0177 169.74 5.35 0% 0 0% 0 0% 0 0% 0%
20220512 5.17 5.25 5.15 5.2 -1.33% 0% 0% 493 0.0025 28.2 5.2 0% 0 0% 0 0% 0 0% 0%
20220511 5.2 5.34 5.17 5.27 1.54% 0.57% 0% 1962 0.0102 109.01 5.24 0% 0 0% 0 0% 0 0% 0%
20220510 5.15 5.25 5.08 5.19 -0.57% 0% 0% 529 0.0027 31.21 5.19 0% 0 0% 0 0% 0 0% 0%
20220509 5.15 5.25 5.15 5.22 1.36% 0.77% 0% 1549 0.008 87.76 5.18 0% 0 0% 0 0% 0 0% 0%
20220506 5.05 5.2 5.04 5.15 -2.28% -0.19% 0% 954 0.0049 53.67 5.16 0% 0 0% 0 0% 0 0% 0%
20220505 5.33 5.33 5.21 5.27 -0.94% 0.19% 0% 1129 0.0059 65.27 5.26 0% 0 0% 0 0% 0 0% 0%
20220429 5.1 5.39 5.01 5.32 4.31% 1.33% 0% 1955 0.0102 117.38 5.25 0% 0 0% 0 0% 0 0% 0%
20220428 5.08 5.12 4.88 5.1 -0.97% 1.39% 0% 1066 0.0053 67.83 5.03 0% 0 0% 0 0% 0 0% 0%
20220427 5.19 5.19 5 5.15 0.19% 1.38% 0% 1147 0.0058 69.43 5.08 0% 0 0% 0 0% 0 0% 0%
20220426 5.35 5.47 5.12 5.14 -3.75% -2.28% 0% 1271 0.0066 76.03 5.26 0% 0 0% 0 0% 0 0% 0%
20220425 5.88 5.88 5.26 5.34 -7.13% -1.66% 0% 1550 0.0084 97.82 5.43 0% 0 0% 0 0% 0 0% 0%
20220422 5.71 5.85 5.7 5.75 -1.37% -0.17% 0% 811 0.0046 52.65 5.76 0% 0 0% 0 0% 0 0% 0%
20220421 5.83 5.96 5.75 5.83 -2.18% 0.17% 0% 1101 0.0064 67.04 5.82 0% 0 0% 0 0% 0 0% 0%
20220420 5.86 6.05 5.81 5.96 -0.17% 0.85% 0% 1244 0.0073 71.38 5.91 0% 0 0% 0 0% 0 0% 0%
20220419 6.05 6.06 5.82 5.97 0.84% 0.17% 0% 571 0.0034 26.31 5.96 0% 0 0% 0 0% 0 0% 0%
20220418 5.81 5.95 5.79 5.92 0.34% 0.85% 0% 657 0.0038 29.47 5.87 0% 0 0% 0 0% 0 0% 0%
20220415 5.86 5.99 5.86 5.9 -1.01% 0% 0% 752 0.0044 33.01 5.9 0% 0 0% 0 0% 0 0% 0%
20220414 5.95 6.08 5.8 5.96 -0.67% 1.19% 0% 2117 0.0124 92.87 5.89 0% 0 0% 0 0% 0 0% 0%
20220413 6.01 6.11 5.93 6 -1.8% -0.17% 0% 1266 0.0076 61.56 6.01 0% 0 0% 0 0% 0 0% 0%
20220412 6.2 6.2 6.01 6.11 0.99% 0.33% 0% 1118 0.0068 55.35 6.09 0% 0 0% 0 0% 0 0% 0%
20220411 6.27 6.27 6.01 6.05 -3.51% -0.49% 0% 1953 0.0118 93.34 6.08 0% 0 0% 0 0% 0 0% 0%
20220408 6.49 6.51 6.27 6.27 -1.42% -1.57% 0% 1882 0.0119 96.77 6.37 0% 0 0% 0 0% 0 0% 0%
20220407 6.34 6.44 6.33 6.36 -1.24% -0.47% 0% 1874 0.0119 97.83 6.39 0% 0 0% 0 0% 0 0% 0%
20220401 6.29 6.58 6.27 6.54 3.65% 1.55% 0% 5097 0.0328 283.95 6.44 0% 0 0% 0 0% 0 0% 0%
20220331 6.23 6.34 6.23 6.31 -0.47% 0.48% 0% 613 0.0038 35.68 6.28 0% 0 0% 0 0% 0 0% 0%
20220330 6.33 6.36 6.21 6.34 0.32% 1.12% 0% 1235 0.0077 55.77 6.27 0% 0 0% 0 0% 0 0% 0%
20220329 6.34 6.38 6.24 6.32 0.64% -0.16% 0% 868 0.0054 36.44 6.33 0% 0 0% 0 0% 0 0% 0%
20220328 6.25 6.39 6.23 6.28 -1.26% 0% 0% 615 0.0038 23.43 6.28 0% 0 0% 0 0% 0 0% 0%
20220325 6.3 6.41 6.27 6.36 -0.31% 0.63% 0% 1076 0.0068 36.23 6.32 0% 0 0% 0 0% 0 0% 0%
20220324 6.26 6.47 6.26 6.38 0% 0.31% 0% 1440 0.0091 43.88 6.36 0% 0 0% 0 0% 0 0% 0%
20220323 6.45 6.45 6.36 6.38 0% -0.31% 0% 761 0.0048 22.12 6.4 0% 0 0% 0 0% 0 0% 0%
20220322 6.48 6.48 6.34 6.38 -0.62% 0.16% 0% 723 0.0046 20.34 6.37 0% 0 0% 0 0% 0 0% 0%
20220321 6.54 6.54 6.36 6.42 -0.47% 0.31% 0% 1224 0.0078 34.19 6.4 0% 0 0% 0 0% 0 0% 0%
20220318 6.42 6.5 6.33 6.45 -0.15% 0.31% 0% 4042 0.0259 114.42 6.43 0% 0 0% 0 0% 0 0% 0%
20220317 6.04 6.9 6.04 6.46 6.43% 0.31% 0% 4944 0.0318 153.39 6.44 0% 0 0% 0 0% 0 0% 0%
20220316 6.07 6.19 5.81 6.07 1.17% 2.02% 0% 2769 0.0164 91.49 5.95 0% 0 0% 0 0% 0 0% 0%
20220315 6.3 6.3 5.9 6 -4.61% -1.15% 0% 2659 0.0161 91.98 6.07 0% 0 0% 0 0% 0 0% 0%
20220311 6.48 6.48 6.24 6.33 -2.76% 0.32% 0% 4008 0.0252 136.57 6.31 0% 0 0% 0 0% 0 0% 0%
20220310 6.68 6.68 6.46 6.51 -1.36% -0.76% 0% 4060 0.0266 163.26 6.56 0% 0 0% 0 0% 0 0% 0%
20220309 6.98 6.98 6.16 6.6 -3.37% 0% 0% 2061 0.0136 86.36 6.6 0% 0 0% 0 0% 0 0% 0%
20220308 7.05 7.05 6.71 6.83 -1.16% 0.15% 0% 1608 0.0109 71.59 6.82 0% 0 0% 0 0% 0 0% 0%
20220307 7 7.14 6.89 6.91 -2.12% -1% 0% 1750 0.0122 83.96 6.98 0% 0 0% 0 0% 0 0% 0%
20220304 7.12 7.13 7.02 7.06 -0.84% -0.28% 0% 809 0.0057 40.15 7.08 0% 0 0% 0 0% 0 0% 0%
20220303 7.08 7.17 7.08 7.12 0.28% 0% 0% 853 0.006 37.1 7.12 0% 0 0% 0 0% 0 0% 0%
20220302 7.1 7.1 7.06 7.1 -0.56% 0.28% 0% 555 0.0039 22.81 7.08 0% 0 0% 0 0% 0 0% 0%
20220301 7.17 7.18 7.02 7.14 -0.14% 0.99% 0% 1809 0.0127 71.77 7.07 0% 0 0% 0 0% 0 0% 0%
20220228 7.33 7.42 7.02 7.15 -4.54% -0.28% 0% 3296 0.0236 115.7 7.17 0% 0 0% 0 0% 0 0% 0%
20220225 7.48 7.51 7.41 7.49 0.27% 0.27% 0% 900 0.0067 34.37 7.47 0% 0 0% 0 0% 0 0% 0%
20220224 7.64 7.66 7.33 7.47 -2.35% 0.54% 0% 2671 0.0198 86.72 7.43 0% 0 0% 0 0% 0 0% 0%
20220223 7.53 7.7 7.44 7.65 1.46% 0.79% 0% 1462 0.011 50.25 7.59 0% 0 0% 0 0% 0 0% 0%
20220222 7.78 7.78 7.41 7.54 -1.44% 0.13% 0% 949 0.0071 31.8 7.53 0% 0 0% 0 0% 0 0% 0%
20220221 7.63 7.65 7.47 7.65 0.13% 1.19% 0% 904 0.0068 26.96 7.56 0% 0 0% 0 0% 0 0% 0%
20220218 7.53 7.68 7.22 7.64 0.26% 2% 0% 2930 0.0219 76.64 7.49 0% 0 0% 0 0% 0 0% 0%
20220217 7.66 7.75 7.61 7.62 -0.52% -0.39% 0% 1988 0.0152 48.35 7.65 0% 0 0% 0 0% 0 0% 0%
20220216 7.61 7.68 7.59 7.66 0.79% 0.39% 0% 1718 0.0131 36.3 7.63 0% 0 0% 0 0% 0 0% 0%
20220215 7.79 7.79 7.56 7.6 -3.06% -0.26% 0% 5102 0.0388 90.62 7.62 0% 0 0% 0 0% 0 0% 0%
20220214 7.96 7.96 7.83 7.84 -1.75% -0.63% 0% 1788 0.0141 30.11 7.89 0% 0 0% 0 0% 0 0% 0%
20220211 8.16 8.2 7.81 7.98 -3.27% -0.5% 0% 4874 0.039 71.51 8.02 0% 0 0% 0 0% 0 0% 0%
20220210 8.38 8.38 8.2 8.25 -1.2% -0.36% 0% 1601 0.0132 22.6 8.28 0% 0 0% 0 0% 0 0% 0%
20220209 8.4 8.4 8.26 8.35 0.6% 0.48% 0% 2191 0.0182 27.83 8.31 0% 0 0% 0 0% 0 0% 0%
20211203 8.98 8.98 8.59 8.61 -0.81% -0.69% 0% 3543 0.0307 41.51 8.67 0% 0 0% 0 0% 0 0% 0%
20211202 8.54 8.79 8.54 8.68 -0.12% -0.34% 0% 4460 0.0388 47.4 8.71 0% 0 0% 0 0% 0 0% 0%
20211201 8.54 8.83 8.51 8.69 1.76% 0.23% 0% 5340 0.0462 49.5 8.67 0% 0 0% 0 0% 0 0% 0%
20211130 8.75 8.79 8.52 8.54 -2.4% -1.5% 0% 6343 0.055 50.68 8.67 0% 0 0% 0 0% 0 0% 0%
20211129 9.07 9.14 8.74 8.75 -4.37% -1.69% 0% 8040 0.0715 53.25 8.9 0% 0 0% 0 0% 0 0% 0%
20211126 9.23 9.4 9.14 9.15 -2.66% -0.97% 0% 7119 0.0658 35.23 9.24 0% 0 0% 0 0% 0 0% 0%
20211125 9.8 9.82 9.38 9.4 -3.39% -1.36% 0% 9100 0.0867 22.61 9.53 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