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. 832171
    4. 返回上一页 刷新
股票代码（例：bj832171）       348条   (进入股票专站) 股票成本分析
相关股票: 海康威视  金山办公  科大讯飞  宝信软件  同花顺  德赛西威  大华股份  三六零  紫光股份  恒生电子  中科曙光  用友网络  华大九天  浪潮信息  广联达  深信服  柏楚电子  纳思达  奇安信  中科创达  中国长城  中国软件  石基信息  广电运通  萤石网络  启明星辰  指南针  同方股份  *ST左江  软通动力  四维图新  易华录  拓维信息  航天信息  朗新科技  东华软件  电科网安  中科软  新 大 陆  云赛智联  太极股份  千方科技  神州数码  
相关股吧: 002415股吧 688111股吧 002230股吧 600845股吧 300033股吧 002920股吧 002236股吧 601360股吧 000938股吧 600570股吧 603019股吧 600588股吧 301269股吧 000977股吧 002410股吧 300454股吧 688188股吧 002180股吧 688561股吧 300496股吧 000066股吧 600536股吧 002153股吧 002152股吧 688475股吧 002439股吧 300803股吧 600100股吧 300799股吧 301236股吧 002405股吧 300212股吧 002261股吧 600271股吧 300682股吧 002065股吧 002268股吧 603927股吧 000997股吧 600602股吧 002368股吧 002373股吧 000034股吧 
日期

开盘

最高

最低

收盘

升跌%

收盘/均价

收盘/十均价

交易量/手

交易金额/亿

钱流

日均价

升跌%

3天均

升跌%

5天均

升跌%

10天均

升跌%

升跌均
20230928 3.88 3.88 3.81 3.88 0.26% 0.52% 0% 366 0.0014 2.48 3.86 0% 0 0% 0 0% 0 0% 0%
20230927 3.93 3.93 3.83 3.87 -1.28% 0.52% 0% 1409 0.0054 9.9 3.85 0% 0 0% 0 0% 0 0% 0%
20230926 3.95 3.95 3.86 3.92 -0.51% 0.77% 0% 132 0.0005 0.99 3.89 0% 0 0% 0 0% 0 0% 0%
20230925 3.9 3.95 3.9 3.94 0.77% 0.51% 0% 123 0.0004 0.85 3.92 0% 0 0% 0 0% 0 0% 0%
20230922 3.83 3.91 3.83 3.91 0.51% 0.26% 0% 206 0.0008 1.91 3.9 0% 0 0% 0 0% 0 0% 0%
20230921 3.91 3.91 3.88 3.89 -0.51% 0% 0% 253 0.0009 2.54 3.89 0% 0 0% 0 0% 0 0% 0%
20230920 3.94 3.94 3.87 3.91 -0.51% 2.09% 0% 40 0.0001 0.39 3.83 0% 0 0% 0 0% 0 0% 0%
20230919 3.95 3.95 3.88 3.93 0% 0.77% 0% 147 0.0005 2.21 3.9 0% 0 0% 0 0% 0 0% 0%
20230918 3.96 3.96 3.91 3.93 -0.76% 0.26% 0% 414 0.0016 8.6 3.92 0% 0 0% 0 0% 0 0% 0%
20230915 3.96 3.97 3.9 3.96 -0.5% 0.51% 0% 135 0.0005 2.5 3.94 0% 0 0% 0 0% 0 0% 0%
20230914 4 4 3.92 3.98 0% 1.02% 0% 309 0.0012 6.3 3.94 0% 0 0% 0 0% 0 0% 0%
20230913 3.98 4 3.92 3.98 -0.5% 1.02% 0% 334 0.0013 7.63 3.94 0% 0 0% 0 0% 0 0% 0%
20230912 3.95 4.01 3.93 4 0.25% 0.25% 0% 1017 0.004 24.49 3.99 0% 0 0% 0 0% 0 0% 0%
20230911 4.01 4.06 3.98 3.99 -0.99% -0.25% 0% 812 0.0032 22.42 4 0% 0 0% 0 0% 0 0% 0%
20230908 3.97 4.03 3.96 4.03 1% 0.75% 0% 2163 0.0086 75.52 4 0% 0 0% 0 0% 0 0% 0%
20230907 4.02 4.05 3.96 3.99 -1.24% 0% 0% 2362 0.0094 84.45 3.99 0% 0 0% 0 0% 0 0% 0%
20230906 3.91 4.15 3.9 4.04 3.32% 0.5% 0% 5456 0.0219 208.96 4.02 0% 0 0% 0 0% 0 0% 0%
20230905 3.88 3.94 3.8 3.91 0.26% 0.77% 0% 3191 0.0123 146.02 3.88 0% 0 0% 0 0% 0 0% 0%
20230904 3.85 3.98 3.8 3.9 4.56% 0% 0% 4847 0.0189 257.62 3.9 0% 0 0% 0 0% 0 0% 0%
20230901 3.7 3.78 3.7 3.73 0.54% -0.53% 0% 754 0.0028 49.57 3.75 0% 0 0% 0 0% 0 0% 0%
20230831 3.7 3.73 3.67 3.71 0.82% 0% 0% 815 0.003 55.76 3.71 0% 0 0% 0 0% 0 0% 0%
20230830 3.7 3.75 3.66 3.68 -1.08% -0.27% 0% 1350 0.0049 90.93 3.69 0% 0 0% 0 0% 0 0% 0%
20230829 3.71 3.73 3.64 3.72 1.64% 0.27% 0% 1047 0.0038 60.63 3.71 0% 0 0% 0 0% 0 0% 0%
20230828 3.8 3.89 3.61 3.66 0.27% -1.61% 0% 805 0.0029 47.82 3.72 0% 0 0% 0 0% 0 0% 0%
20230825 3.72 3.75 3.59 3.65 -2.93% -0.27% 0% 1889 0.0069 149.69 3.66 0% 0 0% 0 0% 0 0% 0%
20230824 3.8 3.83 3.72 3.76 -1.05% 0% 0% 772 0.0029 73.36 3.76 0% 0 0% 0 0% 0 0% 0%
20230823 3.87 3.87 3.79 3.8 -1.04% -0.26% 0% 625 0.0023 60.49 3.81 0% 0 0% 0 0% 0 0% 0%
20230822 3.88 3.89 3.82 3.84 -0.52% 0.26% 0% 922 0.0035 92.6 3.83 0% 0 0% 0 0% 0 0% 0%
20230821 3.92 3.94 3.81 3.86 -1.28% -0.26% 0% 1133 0.0043 121.57 3.87 0% 0 0% 0 0% 0 0% 0%
20230818 3.93 3.93 3.87 3.91 -0.51% 0.51% 0% 169 0.0006 18.94 3.89 0% 0 0% 0 0% 0 0% 0%
20230817 3.9 3.93 3.8 3.93 0.51% 0.77% 0% 369 0.0014 41.45 3.9 0% 0 0% 0 0% 0 0% 0%
20230816 3.9 3.95 3.89 3.91 0% 0.26% 0% 511 0.0019 58.93 3.9 0% 0 0% 0 0% 0 0% 0%
20230815 3.98 3.98 3.9 3.91 -0.51% 0% 0% 948 0.0037 119.29 3.91 0% 0 0% 0 0% 0 0% 0%
20230814 3.96 3.96 3.92 3.93 -0.51% -0.51% 0% 59 0.0002 6.31 3.95 0% 0 0% 0 0% 0 0% 0%
20230811 3.94 3.97 3.93 3.95 -0.5% 0.25% 0% 469 0.0018 48.12 3.94 0% 0 0% 0 0% 0 0% 0%
20230810 3.94 3.97 3.94 3.97 0% 0.51% 0% 100 0.0003 4.79 3.95 0% 0 0% 0 0% 0 0% 0%
20230809 3.97 3.97 3.93 3.97 0.51% 0.51% 0% 388 0.0015 22.72 3.95 0% 0 0% 0 0% 0 0% 0%
20230808 3.95 3.98 3.95 3.95 -0.75% -0.25% 0% 250 0.0009 19.65 3.96 0% 0 0% 0 0% 0 0% 0%
20230807 3.96 4 3.95 3.98 -0.5% 0.51% 0% 629 0.0024 50.65 3.96 0% 0 0% 0 0% 0 0% 0%
20230804 4.01 4.02 3.99 4 0% 0% 0% 401 0.0016 35.65 4 0% 0 0% 0 0% 0 0% 0%
20230803 3.99 4.01 3.95 4 0.25% 0.5% 0% 318 0.0012 28.38 3.98 0% 0 0% 0 0% 0 0% 0%
20230802 4.01 4.01 3.95 3.99 -0.5% 0.5% 0% 317 0.0012 28.23 3.97 0% 0 0% 0 0% 0 0% 0%
20230801 4.02 4.06 3.92 4.01 0% 0.75% 0% 1133 0.0045 108.41 3.98 0% 0 0% 0 0% 0 0% 0%
20230731 3.96 4.05 3.96 4.01 0.75% -0.5% 0% 1927 0.0077 200.47 4.03 0% 0 0% 0 0% 0 0% 0%
20230728 3.93 4 3.93 3.98 0.25% 0.51% 0% 725 0.0028 91.51 3.96 0% 0 0% 0 0% 0 0% 0%
20230727 3.97 3.98 3.93 3.97 0% 0.51% 0% 552 0.0021 72.08 3.95 0% 0 0% 0 0% 0 0% 0%
20230726 3.97 4.08 3.92 3.97 0.51% 0.25% 0% 1383 0.0054 190.16 3.96 0% 0 0% 0 0% 0 0% 0%
20230725 3.96 3.97 3.92 3.95 0.25% 0% 0% 678 0.0026 113.27 3.95 0% 0 0% 0 0% 0 0% 0%
20230724 3.94 3.94 3.91 3.94 0.25% 0.77% 0% 86 0.0003 13.61 3.91 0% 0 0% 0 0% 0 0% 0%
20230721 3.9 3.95 3.9 3.93 -0.25% 0.26% 0% 245 0.0009 39.83 3.92 0% 0 0% 0 0% 0 0% 0%
20230720 3.96 3.96 3.91 3.94 -0.25% 0.25% 0% 451 0.0017 73.17 3.93 0% 0 0% 0 0% 0 0% 0%
20230719 3.94 3.95 3.93 3.95 -0.5% -0.25% 0% 105 0.0004 13.86 3.96 0% 0 0% 0 0% 0 0% 0%
20230718 3.95 3.98 3.91 3.97 0.51% 1.02% 0% 507 0.0019 59.03 3.93 0% 0 0% 0 0% 0 0% 0%
20230717 3.94 3.99 3.94 3.95 -1.25% -0.25% 0% 84 0.0003 8.53 3.96 0% 0 0% 0 0% 0 0% 0%
20230714 4.02 4.03 3.94 4 0% -0.25% 0% 580 0.0023 56.62 4.01 0% 0 0% 0 0% 0 0% 0%
20230713 3.96 4 3.96 4 1.78% 0% 0% 470 0.0018 45.36 4 0% 0 0% 0 0% 0 0% 0%
20230712 3.94 4 3.93 3.93 -1.75% -0.25% 0% 334 0.0013 23.89 3.94 0% 0 0% 0 0% 0 0% 0%
20230711 4 4 3.96 4 0.25% 0.76% 0% 622 0.0024 58.56 3.97 0% 0 0% 0 0% 0 0% 0%
20230710 4 4.01 3.97 3.99 0% -0.25% 0% 203 0.0008 14.96 4 0% 0 0% 0 0% 0 0% 0%
20230707 3.91 3.99 3.91 3.99 0.25% 1.27% 0% 165 0.0006 11.04 3.94 0% 0 0% 0 0% 0 0% 0%
20230706 3.97 4.02 3.95 3.98 -1% 0% 0% 1678 0.0066 136.9 3.98 0% 0 0% 0 0% 0 0% 0%
20230705 4.02 4.03 3.97 4.02 -0.25% 0.5% 0% 653 0.0026 45.01 4 0% 0 0% 0 0% 0 0% 0%
20230704 3.92 4.05 3.92 4.03 -0.25% 0.75% 0% 1121 0.0044 95.66 4 0% 0 0% 0 0% 0 0% 0%
20230703 4 4.04 3.96 4.04 1.25% 0.75% 0% 1286 0.0051 113.3 4.01 0% 0 0% 0 0% 0 0% 0%
20230630 4.01 4.01 3.95 3.99 -0.25% 0.25% 0% 431 0.0017 40.25 3.98 0% 0 0% 0 0% 0 0% 0%
20230629 4 4 3.92 4 1.52% 1.01% 0% 1123 0.0044 102.91 3.96 0% 0 0% 0 0% 0 0% 0%
20230628 3.98 3.98 3.88 3.94 -1.01% 0.77% 0% 195 0.0007 16.86 3.91 0% 0 0% 0 0% 0 0% 0%
20230627 4.01 4.01 3.92 3.98 0% 0.76% 0% 829 0.0032 75.99 3.95 0% 0 0% 0 0% 0 0% 0%
20230626 3.88 3.99 3.88 3.98 0% 1.02% 0% 563 0.0022 51.62 3.94 0% 0 0% 0 0% 0 0% 0%
20230621 3.92 3.99 3.9 3.98 1.53% 0.76% 0% 1213 0.0047 107.76 3.95 0% 0 0% 0 0% 0 0% 0%
20230620 3.94 4.01 3.8 3.92 -2% 0.26% 0% 1363 0.0053 121.1 3.91 0% 0 0% 0 0% 0 0% 0%
20230619 3.93 4.01 3.93 4 0% 1.01% 0% 489 0.0019 45.63 3.96 0% 0 0% 0 0% 0 0% 0%
20230616 3.99 4.03 3.94 4 0.76% 0.5% 0% 776 0.003 73.03 3.98 0% 0 0% 0 0% 0 0% 0%
20230615 3.91 3.99 3.91 3.97 0% 0% 0% 768 0.003 72.69 3.97 0% 0 0% 0 0% 0 0% 0%
20230614 3.92 3.98 3.92 3.97 0% 0.25% 0% 526 0.002 43.75 3.96 0% 0 0% 0 0% 0 0% 0%
20230613 3.93 3.99 3.93 3.97 -0.25% 0.25% 0% 532 0.0021 44.04 3.96 0% 0 0% 0 0% 0 0% 0%
20230612 4 4 3.93 3.98 -0.25% 0.25% 0% 176 0.0006 13.02 3.97 0% 0 0% 0 0% 0 0% 0%
20230609 3.99 4 3.94 3.99 1.27% 0.5% 0% 712 0.0028 55.48 3.97 0% 0 0% 0 0% 0 0% 0%
20230608 4.01 4.01 3.91 3.94 -1.5% 0% 0% 499 0.0019 37.14 3.94 0% 0 0% 0 0% 0 0% 0%
20230607 4.03 4.03 3.94 4 0% 0.76% 0% 328 0.0013 22.83 3.97 0% 0 0% 0 0% 0 0% 0%
20230606 4.05 4.05 3.95 4 -0.5% 0.5% 0% 719 0.0028 44.34 3.98 0% 0 0% 0 0% 0 0% 0%
20230605 4.02 4.06 4.01 4.02 -0.74% 0% 0% 416 0.0016 21.03 4.02 0% 0 0% 0 0% 0 0% 0%
20230602 4.06 4.06 4.02 4.05 0% 0% 0% 476 0.0019 22.35 4.05 0% 0 0% 0 0% 0 0% 0%
20230601 4.15 4.15 4 4.05 -1.22% 0% 0% 1467 0.0059 68.52 4.05 0% 0 0% 0 0% 0 0% 0%
20230531 4.23 4.23 4.09 4.1 -0.97% 0% 0% 251 0.001 10.81 4.1 0% 0 0% 0 0% 0 0% 0%
20230530 4.25 4.25 4.05 4.14 -0.24% 0% 0% 419 0.0017 15.81 4.14 0% 0 0% 0 0% 0 0% 0%
20230529 4.1 4.19 4.1 4.15 -1.19% 0.97% 0% 738 0.003 26.94 4.11 0% 0 0% 0 0% 0 0% 0%
20230526 4.25 4.25 4.15 4.2 0% 0.96% 0% 333 0.0013 11.55 4.16 0% 0 0% 0 0% 0 0% 0%
20230525 4.27 4.27 4.15 4.2 0% 0.72% 0% 636 0.0026 22.58 4.17 0% 0 0% 0 0% 0 0% 0%
20230524 4.25 4.29 4.2 4.2 -2.33% -0.71% 0% 1221 0.0051 38.45 4.23 0% 0 0% 0 0% 0 0% 0%
20230523 4.19 4.32 4.19 4.3 -0.69% 0.47% 0% 1026 0.0043 29.36 4.28 0% 0 0% 0 0% 0 0% 0%
20230522 4.26 4.33 4.26 4.33 -0.92% 0.93% 0% 2117 0.009 56.83 4.29 0% 0 0% 0 0% 0 0% 0%
20230519 4.42 4.44 4.12 4.37 0.92% 1.63% 0% 4845 0.0208 132.98 4.3 0% 0 0% 0 0% 0 0% 0%
20230518 4.29 4.34 4.14 4.33 3.34% 1.64% 0% 3151 0.0134 94.45 4.26 0% 0 0% 0 0% 0 0% 0%
20230517 4.12 4.2 4.12 4.19 0.24% 0.72% 0% 271 0.0011 7.91 4.16 0% 0 0% 0 0% 0 0% 0%
20230516 4.2 4.2 4.12 4.18 -1.18% 0.48% 0% 953 0.0039 26.62 4.16 0% 0 0% 0 0% 0 0% 0%
20230515 4.35 4.35 4.12 4.23 0.24% 0.71% 0% 1213 0.005 33.69 4.2 0% 0 0% 0 0% 0 0% 0%
20230510 4.13 4.15 4.05 4.13 0% 0.98% 0% 1108 0.0045 35.18 4.09 0% 0 0% 0 0% 0 0% 0%
20230509 4.21 4.38 4.1 4.13 -3.05% -1.67% 0% 4305 0.018 116.88 4.2 0% 0 0% 0 0% 0 0% 0%
20230508 4.17 4.26 4.12 4.26 3.15% 1.43% 0% 3013 0.0126 90.07 4.2 0% 0 0% 0 0% 0 0% 0%
20230505 4.08 4.24 4 4.13 4.82% 0.49% 0% 6354 0.026 215.96 4.11 0% 0 0% 0 0% 0 0% 0%
20230504 3.89 3.98 3.86 3.94 -1.01% 0.77% 0% 1854 0.0072 72.04 3.91 0% 0 0% 0 0% 0 0% 0%
20230428 4.01 4.01 3.81 3.98 0% 0.76% 0% 1721 0.0067 69.43 3.95 0% 0 0% 0 0% 0 0% 0%
20230427 3.9 4.03 3.9 3.98 1.02% 0.25% 0% 1436 0.0057 57.35 3.97 0% 0 0% 0 0% 0 0% 0%
20230426 3.92 4 3.92 3.94 -0.51% -0.25% 0% 1365 0.0053 53.89 3.95 0% 0 0% 0 0% 0 0% 0%
20230425 4.08 4.08 3.94 3.96 -1.49% -0.25% 0% 1287 0.0051 50.04 3.97 0% 0 0% 0 0% 0 0% 0%
20230424 4.02 4.05 4 4.02 -0.25% 0% 0% 1909 0.0076 68.35 4.02 0% 0 0% 0 0% 0 0% 0%
20230421 4.08 4.09 4.03 4.03 -1.23% -0.49% 0% 1480 0.0059 48.89 4.05 0% 0 0% 0 0% 0 0% 0%
20230420 4.14 4.17 4.08 4.08 -1.21% -0.73% 0% 1254 0.0051 42.66 4.11 0% 0 0% 0 0% 0 0% 0%
20230419 4.16 4.16 4.12 4.13 -0.72% 0% 0% 1414 0.0058 48.63 4.13 0% 0 0% 0 0% 0 0% 0%
20230418 4.15 4.16 4.13 4.16 -0.24% 0.48% 0% 1315 0.0054 43.84 4.14 0% 0 0% 0 0% 0 0% 0%
20230417 4.2 4.2 4.14 4.17 -0.71% -0.24% 0% 1060 0.0044 35.41 4.18 0% 0 0% 0 0% 0 0% 0%
20230414 4.17 4.21 4.17 4.2 0% 0.24% 0% 1335 0.0055 44.69 4.19 0% 0 0% 0 0% 0 0% 0%
20230413 4.22 4.22 4.17 4.2 -0.24% 0% 0% 1254 0.0052 42.46 4.2 0% 0 0% 0 0% 0 0% 0%
20230412 4.21 4.23 4.18 4.21 0.24% 0.24% 0% 2043 0.0085 64.87 4.2 0% 0 0% 0 0% 0 0% 0%
20230411 4.21 4.25 4.19 4.2 -0.94% 0% 0% 2816 0.0118 86.93 4.2 0% 0 0% 0 0% 0 0% 0%
20230410 4.25 4.25 4.22 4.24 -0.93% 0.24% 0% 1661 0.007 42.91 4.23 0% 0 0% 0 0% 0 0% 0%
20230407 4.25 4.32 4.22 4.28 1.18% 0% 0% 1047 0.0044 19.07 4.28 0% 0 0% 0 0% 0 0% 0%
20230406 4.3 4.3 4.21 4.23 -1.17% 0% 0% 2099 0.0088 37.4 4.23 0% 0 0% 0 0% 0 0% 0%
20230404 4.24 4.31 4.24 4.28 0% -0.23% 0% 1738 0.0074 31.54 4.29 0% 0 0% 0 0% 0 0% 0%
20230403 4.32 4.32 4.23 4.28 0% 0.23% 0% 1272 0.0054 22.92 4.27 0% 0 0% 0 0% 0 0% 0%
20230331 4.24 4.3 4.23 4.28 0.94% 0.47% 0% 715 0.003 12.88 4.26 0% 0 0% 0 0% 0 0% 0%
20230330 4.3 4.3 4.22 4.24 -1.85% -0.24% 0% 2094 0.0089 37.61 4.25 0% 0 0% 0 0% 0 0% 0%
20230329 4.25 4.38 4.25 4.32 1.17% -0.23% 0% 3432 0.0148 63.25 4.33 0% 0 0% 0 0% 0 0% 0%
20230328 4.32 4.34 4.26 4.27 -2.06% -0.47% 0% 2312 0.0099 44.1 4.29 0% 0 0% 0 0% 0 0% 0%
20230327 4.41 4.41 4.3 4.36 -1.36% 0.46% 0% 6495 0.0281 128.06 4.34 0% 0 0% 0 0% 0 0% 0%
20230324 4.22 4.72 4.22 4.42 4.25% -1.78% 0% 15589 0.0701 380.96 4.5 0% 0 0% 0 0% 0 0% 0%
20230323 4.23 4.27 4.22 4.24 -0.93% 0.24% 0% 1829 0.0077 92.49 4.23 0% 0 0% 0 0% 0 0% 0%
20230322 4.23 4.29 4.23 4.28 0% 0.47% 0% 1390 0.0059 55.97 4.26 0% 0 0% 0 0% 0 0% 0%
20230321 4.26 4.28 4.2 4.28 0.71% 0.94% 0% 1403 0.0059 58.88 4.24 0% 0 0% 0 0% 0 0% 0%
20230320 4.28 4.28 4.21 4.25 0.47% 0.47% 0% 708 0.0029 28.51 4.23 0% 0 0% 0 0% 0 0% 0%
20230317 4.22 4.25 4.2 4.23 0% 0.24% 0% 1315 0.0055 51.5 4.22 0% 0 0% 0 0% 0 0% 0%
20230316 4.23 4.26 4.2 4.23 -0.7% 0.24% 0% 932 0.0039 34.62 4.22 0% 0 0% 0 0% 0 0% 0%
20230315 4.29 4.31 4.21 4.26 0.71% 0.71% 0% 1142 0.0048 41.73 4.23 0% 0 0% 0 0% 0 0% 0%
20230314 4.26 4.27 4.22 4.23 -1.4% -0.24% 0% 999 0.0042 32.78 4.24 0% 0 0% 0 0% 0 0% 0%
20230313 4.31 4.32 4.25 4.29 -0.46% 0.47% 0% 587 0.0025 19.32 4.27 0% 0 0% 0 0% 0 0% 0%
20230310 4.25 4.31 4.25 4.31 0.23% 0.7% 0% 341 0.0014 9.34 4.28 0% 0 0% 0 0% 0 0% 0%
20230309 4.3 4.36 4.26 4.3 0% 0% 0% 1524 0.0065 37.79 4.3 0% 0 0% 0 0% 0 0% 0%
20230308 4.32 4.32 4.27 4.3 0.23% 0.23% 0% 531 0.0022 11.49 4.29 0% 0 0% 0 0% 0 0% 0%
20230307 4.39 4.39 4.25 4.29 -1.61% -0.23% 0% 1739 0.0074 33.41 4.3 0% 0 0% 0 0% 0 0% 0%
20230306 4.45 4.45 4.35 4.36 -1.13% -0.23% 0% 1308 0.0057 20.71 4.37 0% 0 0% 0 0% 0 0% 0%
20230303 4.4 4.42 4.37 4.41 -0.23% 0.46% 0% 718 0.0031 8.38 4.39 0% 0 0% 0 0% 0 0% 0%
20230302 4.43 4.43 4.4 4.42 0% 0% 0% 612 0.0027 4.76 4.42 0% 0 0% 0 0% 0 0% 0%
20230301 4.35 4.43 4.35 4.42 0.68% 0.23% 0% 930 0.004 6.42 4.41 0% 0 0% 0 0% 0 0% 0%
20230228 4.39 4.43 4.33 4.39 0.46% 0.23% 0% 565 0.0024 3.58 4.38 0% 0 0% 0 0% 0 0% 0%
20230227 4.41 4.41 4.34 4.37 -1.8% 0.23% 0% 2402 0.0104 14.05 4.36 0% 0 0% 0 0% 0 0% 0%
20230224 4.41 4.47 4.4 4.45 -0.67% 0.91% 0% 1639 0.0072 8.86 4.41 0% 0 0% 0 0% 0 0% 0%
20230223 4.54 4.54 4.43 4.48 0% 0.45% 0% 1096 0.0048 5.28 4.46 0% 0 0% 0 0% 0 0% 0%
20230222 4.5 4.5 4.41 4.48 -1.54% 0.45% 0% 1880 0.0083 7.84 4.46 0% 0 0% 0 0% 0 0% 0%
20230221 4.56 4.56 4.5 4.55 -0.22% 0.66% 0% 1270 0.0057 4.4 4.52 0% 0 0% 0 0% 0 0% 0%
20230220 4.5 4.56 4.47 4.56 0.44% 1.11% 0% 1090 0.0049 3.05 4.51 0% 0 0% 0 0% 0 0% 0%
20230217 4.53 4.54 4.49 4.54 -0.44% 0.67% 0% 776 0.0034 1.58 4.51 0% 0 0% 0 0% 0 0% 0%
20230216 4.56 4.61 4.46 4.56 -0.65% 0.66% 0% 2665 0.012 177.08 4.53 0% 0 0% 0 0% 0 0% 0%
20230215 4.55 4.6 4.54 4.59 0.22% 0.44% 0% 992 0.0045 65.51 4.57 0% 0 0% 0 0% 0 0% 0%
20230214 4.58 4.61 4.56 4.58 0% 0.22% 0% 481 0.0021 24.48 4.57 0% 0 0% 0 0% 0 0% 0%
20230213 4.64 4.64 4.58 4.58 0% -0.43% 0% 634 0.0029 21.87 4.6 0% 0 0% 0 0% 0 0% 0%
20230210 4.53 4.59 4.53 4.58 -0.22% 0.22% 0% 573 0.0026 18.14 4.57 0% 0 0% 0 0% 0 0% 0%
20230209 4.58 4.61 4.54 4.59 0% 0.44% 0% 1618 0.0073 44.31 4.57 0% 0 0% 0 0% 0 0% 0%
20230208 4.64 4.64 4.54 4.59 -0.22% 0.66% 0% 1223 0.0055 34.3 4.56 0% 0 0% 0 0% 0 0% 0%
20230207 4.68 4.68 4.56 4.6 -0.22% 0.22% 0% 1370 0.0062 38.91 4.59 0% 0 0% 0 0% 0 0% 0%
20230206 4.62 4.68 4.58 4.61 -1.71% -0.22% 0% 2763 0.0127 81.83 4.62 0% 0 0% 0 0% 0 0% 0%
20230203 4.69 4.75 4.68 4.69 -0.21% -0.42% 0% 1145 0.0053 36.45 4.71 0% 0 0% 0 0% 0 0% 0%
20230202 4.78 4.79 4.67 4.7 -1.67% -0.42% 0% 2623 0.0123 86.4 4.72 0% 0 0% 0 0% 0 0% 0%
20230201 4.81 4.85 4.72 4.78 -0.42% 0% 0% 4079 0.0194 148.6 4.78 0% 0 0% 0 0% 0 0% 0%
20230131 4.53 4.82 4.5 4.8 5.96% 2.13% 0% 9785 0.046 412.17 4.7 0% 0 0% 0 0% 0 0% 0%
20230130 4.59 4.59 4.49 4.53 -0.22% 0.44% 0% 2999 0.0135 200.28 4.51 0% 0 0% 0 0% 0 0% 0%
20230120 4.31 4.7 4.31 4.54 5.34% 0.22% 0% 5308 0.024 437.32 4.53 0% 0 0% 0 0% 0 0% 0%
20230119 4.26 4.33 4.26 4.31 0% 0.23% 0% 735 0.0031 61.07 4.3 0% 0 0% 0 0% 0 0% 0%
20230118 4.29 4.33 4.26 4.31 1.41% 0.47% 0% 1060 0.0045 122.46 4.29 0% 0 0% 0 0% 0 0% 0%
20230117 4.28 4.29 4.24 4.25 -0.93% -0.23% 0% 578 0.0024 69.25 4.26 0% 0 0% 0 0% 0 0% 0%
20230116 4.22 4.32 4.21 4.29 1.66% 0.7% 0% 966 0.0041 102.3 4.26 0% 0 0% 0 0% 0 0% 0%
20230113 4.3 4.32 4.21 4.22 -1.17% -0.24% 0% 627 0.0026 65.8 4.23 0% 0 0% 0 0% 0 0% 0%
20230112 4.26 4.29 4.24 4.27 0.23% 0% 0% 440 0.0018 44.69 4.27 0% 0 0% 0 0% 0 0% 0%
20230111 4.25 4.29 4.22 4.26 -0.47% 0.24% 0% 635 0.0026 64.06 4.25 0% 0 0% 0 0% 0 0% 0%
20230110 4.28 4.33 4.23 4.28 -0.7% 0.47% 0% 1032 0.0043 108.27 4.26 0% 0 0% 0 0% 0 0% 0%
20230109 4.33 4.34 4.27 4.31 -0.69% 0% 0% 335 0.0014 37.49 4.31 0% 0 0% 0 0% 0 0% 0%
20230106 4.34 4.34 4.26 4.34 -0.23% 0.93% 0% 637 0.0027 72.81 4.3 0% 0 0% 0 0% 0 0% 0%
20230105 4.3 4.36 4.29 4.35 0.93% 0.46% 0% 1005 0.0043 105.26 4.33 0% 0 0% 0 0% 0 0% 0%
20230104 4.33 4.34 4.28 4.31 -0.69% -0.23% 0% 358 0.0015 36.61 4.32 0% 0 0% 0 0% 0 0% 0%
20230103 4.26 4.36 4.21 4.34 1.88% 1.4% 0% 1397 0.0059 147.38 4.28 0% 0 0% 0 0% 0 0% 0%
20221230 4.26 4.26 4.19 4.26 0% 0.95% 0% 877 0.0037 66.01 4.22 0% 0 0% 0 0% 0 0% 0%
20221229 4.22 4.27 4.21 4.26 -0.47% 0.95% 0% 738 0.0031 74.99 4.22 0% 0 0% 0 0% 0 0% 0%
20221228 4.28 4.34 4.24 4.28 -0.7% 0.47% 0% 453 0.0019 46.89 4.26 0% 0 0% 0 0% 0 0% 0%
20221227 4.27 4.36 4.26 4.31 0.23% 0% 0% 431 0.0018 41.2 4.31 0% 0 0% 0 0% 0 0% 0%
20221226 4.22 4.55 4.22 4.3 0.94% -0.23% 0% 567 0.0024 51.42 4.31 0% 0 0% 0 0% 0 0% 0%
20221223 4.22 4.35 4.22 4.26 0% -0.47% 0% 299 0.0012 24.28 4.28 0% 0 0% 0 0% 0 0% 0%
20221222 4.21 4.4 4.21 4.26 -3.18% -0.47% 0% 1907 0.0081 150.11 4.28 0% 0 0% 0 0% 0 0% 0%
20221221 4.39 4.45 4.31 4.4 0.23% 1.38% 0% 1052 0.0045 81.24 4.34 0% 0 0% 0 0% 0 0% 0%
20221220 4.39 4.44 4.35 4.39 -1.13% -0.23% 0% 326 0.0014 23.66 4.4 0% 0 0% 0 0% 0 0% 0%
20221219 4.45 4.48 4.39 4.44 -0.45% 0.45% 0% 1457 0.0064 104.31 4.42 0% 0 0% 0 0% 0 0% 0%
20221216 4.49 4.49 4.44 4.46 -1.55% 0% 0% 1213 0.0054 84.89 4.46 0% 0 0% 0 0% 0 0% 0%
20221215 4.48 4.53 4.48 4.53 -0.22% 0.44% 0% 566 0.0025 40.31 4.51 0% 0 0% 0 0% 0 0% 0%
20221214 4.49 4.59 4.49 4.54 -0.22% 0.44% 0% 1133 0.0051 56.38 4.52 0% 0 0% 0 0% 0 0% 0%
20221213 4.59 4.59 4.51 4.55 -0.22% 0.22% 0% 1076 0.0048 68.7 4.54 0% 0 0% 0 0% 0 0% 0%
20221212 4.56 4.6 4.54 4.56 -0.22% -0.22% 0% 1004 0.0045 55.17 4.57 0% 0 0% 0 0% 0 0% 0%
20221209 4.6 4.63 4.57 4.57 -1.3% -0.44% 0% 1239 0.0056 67.26 4.59 0% 0 0% 0 0% 0 0% 0%
20221208 4.6 4.63 4.58 4.63 0% 0.65% 0% 1914 0.0088 103.83 4.6 0% 0 0% 0 0% 0 0% 0%
20221207 4.64 4.68 4.6 4.63 -1.07% 0.22% 0% 1641 0.0075 89.72 4.62 0% 0 0% 0 0% 0 0% 0%
20221206 4.63 4.68 4.63 4.68 0% 0.65% 0% 739 0.0034 50.16 4.65 0% 0 0% 0 0% 0 0% 0%
20221205 4.66 4.69 4.63 4.68 0% 0.43% 0% 1871 0.0087 117.17 4.66 0% 0 0% 0 0% 0 0% 0%
20221202 4.7 4.72 4.67 4.68 -0.43% -0.43% 0% 731 0.0034 36.83 4.7 0% 0 0% 0 0% 0 0% 0%
20221201 4.64 4.72 4.64 4.7 0.64% 0.21% 0% 1587 0.0074 75.1 4.69 0% 0 0% 0 0% 0 0% 0%
20221130 4.64 4.68 4.6 4.67 -0.21% 0.86% 0% 1411 0.0065 67.28 4.63 0% 0 0% 0 0% 0 0% 0%
20221129 4.69 4.7 4.6 4.68 0.65% 0.65% 0% 3247 0.015 152.24 4.65 0% 0 0% 0 0% 0 0% 0%
20221128 4.68 4.7 4.63 4.65 -1.48% 0% 0% 1245 0.0057 56.58 4.65 0% 0 0% 0 0% 0 0% 0%
20221125 4.72 4.76 4.66 4.72 -0.63% 0.21% 0% 1095 0.0051 48.58 4.71 0% 0 0% 0 0% 0 0% 0%
20221124 4.73 4.79 4.72 4.75 -0.21% 0% 0% 844 0.004 33.51 4.75 0% 0 0% 0 0% 0 0% 0%
20221123 4.75 4.8 4.71 4.76 0.42% 0% 0% 666 0.0031 26.01 4.76 0% 0 0% 0 0% 0 0% 0%
20221122 4.92 4.92 4.67 4.74 -2.67% -1.46% 0% 2035 0.0097 79.04 4.81 0% 0 0% 0 0% 0 0% 0%
20221121 4.95 4.98 4.86 4.87 0.83% -1.02% 0% 4603 0.0226 181.26 4.92 0% 0 0% 0 0% 0 0% 0%
20221118 4.85 4.85 4.79 4.83 -0.21% 0.42% 0% 1981 0.0095 87.37 4.81 0% 0 0% 0 0% 0 0% 0%
20221117 4.79 4.84 4.75 4.84 1.04% 0.62% 0% 1111 0.0053 46.98 4.81 0% 0 0% 0 0% 0 0% 0%
20221116 4.85 4.88 4.78 4.79 -1.03% -0.62% 0% 1711 0.0082 70.46 4.82 0% 0 0% 0 0% 0 0% 0%
20221115 4.85 4.85 4.79 4.84 1.04% 0.83% 0% 3669 0.0176 132.49 4.8 0% 0 0% 0 0% 0 0% 0%
20221114 4.87 4.88 4.79 4.79 -0.21% -0.62% 0% 2004 0.0096 73.73 4.82 0% 0 0% 0 0% 0 0% 0%
20221111 4.8 4.84 4.77 4.8 0.84% -0.21% 0% 3860 0.0185 126.54 4.81 0% 0 0% 0 0% 0 0% 0%
20221110 4.75 4.81 4.74 4.76 0% 0% 0% 921 0.0043 30.94 4.76 0% 0 0% 0 0% 0 0% 0%
20221109 4.77 4.83 4.74 4.76 -1.45% 0% 0% 1402 0.0066 46.88 4.76 0% 0 0% 0 0% 0 0% 0%
20221108 4.78 4.85 4.74 4.83 0% 0.21% 0% 2407 0.0115 82.16 4.82 0% 0 0% 0 0% 0 0% 0%
20221107 4.85 4.85 4.78 4.83 0.63% 0.21% 0% 2148 0.0103 76.93 4.82 0% 0 0% 0 0% 0 0% 0%
20221104 4.83 4.87 4.72 4.8 0% 0.21% 0% 2757 0.0131 97.87 4.79 0% 0 0% 0 0% 0 0% 0%
20221103 4.78 4.84 4.75 4.8 -1.23% 0.42% 0% 1969 0.0094 75.3 4.78 0% 0 0% 0 0% 0 0% 0%
20221102 4.66 4.9 4.6 4.86 4.07% 0.83% 0% 5189 0.0249 197.33 4.82 0% 0 0% 0 0% 0 0% 0%
20221101 4.62 4.7 4.52 4.67 0.65% 1.52% 0% 3249 0.0149 131.51 4.6 0% 0 0% 0 0% 0 0% 0%
20221031 4.51 4.68 4.44 4.64 1.09% 1.75% 0% 5646 0.0257 215.5 4.56 0% 0 0% 0 0% 0 0% 0%
20221028 4.65 4.73 4.53 4.59 -2.96% -0.43% 0% 2712 0.0124 114.25 4.61 0% 0 0% 0 0% 0 0% 0%
20221027 4.74 4.75 4.65 4.73 0.85% 0.64% 0% 1199 0.0056 50.98 4.7 0% 0 0% 0 0% 0 0% 0%
20221026 4.57 4.81 4.57 4.69 0.64% -0.42% 0% 1248 0.0058 49.57 4.71 0% 0 0% 0 0% 0 0% 0%
20221025 4.63 4.8 4.63 4.66 -1.27% -0.64% 0% 1218 0.0057 46.61 4.69 0% 0 0% 0 0% 0 0% 0%
20221024 4.87 4.9 4.69 4.72 -3.08% -1.67% 0% 2201 0.0105 82.55 4.8 0% 0 0% 0 0% 0 0% 0%
20221021 4.86 4.91 4.8 4.87 -0.2% 0.21% 0% 902 0.0043 34.64 4.86 0% 0 0% 0 0% 0 0% 0%
20221020 4.82 4.95 4.82 4.88 -0.61% 0% 0% 2105 0.0102 70.76 4.88 0% 0 0% 0 0% 0 0% 0%
20221019 4.94 4.97 4.82 4.91 -1.41% 0.82% 0% 2472 0.012 74.32 4.87 0% 0 0% 0 0% 0 0% 0%
20221018 4.9 4.99 4.85 4.98 2.47% 1.22% 0% 4056 0.0199 117.83 4.92 0% 0 0% 0 0% 0 0% 0%
20221017 4.69 4.87 4.66 4.86 2.97% 1.46% 0% 3103 0.0148 82.03 4.79 0% 0 0% 0 0% 0 0% 0%
20220720 5.69 5.97 5.68 5.86 3.53% -0.34% 0% 7098 0.0417 189.06 5.88 0% 0 0% 0 0% 0 0% 0%
20220719 5.61 5.68 5.59 5.66 0.89% 0.35% 0% 3790 0.0213 108.58 5.64 0% 0 0% 0 0% 0 0% 0%
20220718 5.57 5.62 5.56 5.61 0.9% 0.54% 0% 4088 0.0228 112.04 5.58 0% 0 0% 0 0% 0 0% 0%
20220715 5.76 5.76 5.52 5.56 -3.47% -1.07% 0% 6308 0.0354 165.31 5.62 0% 0 0% 0 0% 0 0% 0%
20220714 5.71 5.77 5.64 5.76 0.52% 0.7% 0% 3177 0.0181 90.88 5.72 0% 0 0% 0 0% 0 0% 0%
20220713 5.76 5.8 5.71 5.73 -0.52% 0% 0% 2713 0.0155 69.54 5.73 0% 0 0% 0 0% 0 0% 0%
20220712 5.9 5.9 5.75 5.76 -2.54% -0.69% 0% 2818 0.0163 58.47 5.8 0% 0 0% 0 0% 0 0% 0%
20220711 5.92 5.98 5.83 5.91 -1.01% 0.68% 0% 2068 0.0121 36.33 5.87 0% 0 0% 0 0% 0 0% 0%
20220708 6.05 6.07 5.91 5.97 0% 0.17% 0% 2960 0.0176 51.02 5.96 0% 0 0% 0 0% 0 0% 0%
20220707 5.97 6.07 5.92 5.97 0.17% 0.17% 0% 2181 0.0129 37.39 5.96 0% 0 0% 0 0% 0 0% 0%
20220706 5.98 6.05 5.94 5.96 -1% -0.5% 0% 2889 0.0172 47.53 5.99 0% 0 0% 0 0% 0 0% 0%
20220705 6.15 6.15 5.97 6.02 -2.11% -0.17% 0% 4671 0.0281 77.61 6.03 0% 0 0% 0 0% 0 0% 0%
20220704 6.2 6.23 6.07 6.15 -0.65% 0.49% 0% 5396 0.033 91.43 6.12 0% 0 0% 0 0% 0 0% 0%
20220701 6.22 6.38 6.18 6.19 -0.48% -1.43% 0% 3252 0.0204 59.59 6.28 0% 0 0% 0 0% 0 0% 0%
20220630 6.4 6.4 6.21 6.22 -2.51% -0.96% 0% 6496 0.0408 119.7 6.28 0% 0 0% 0 0% 0 0% 0%
20220629 6.45 6.7 6.35 6.38 0.47% -2.45% 0% 10681 0.0698 219.89 6.54 0% 0 0% 0 0% 0 0% 0%
20220628 6.1 6.55 6.01 6.35 5.31% -0.47% 0% 10503 0.067 241.59 6.38 0% 0 0% 0 0% 0 0% 0%
20220627 6.01 6.12 6.01 6.03 1.01% -0.66% 0% 3825 0.0232 101.44 6.07 0% 0 0% 0 0% 0 0% 0%
20220624 9.05 9.09 8.96 9.06 -0.11% 0.11% 0% 2038 0.0184 83.89 9.05 0% 0 0% 0 0% 0 0% 0%
20220623 9 9.07 8.73 9.07 0.33% 1.11% 0% 3309 0.0296 138.25 8.97 0% 0 0% 0 0% 0 0% 0%
20220622 9.14 9.17 8.96 9.04 -0.11% -0.11% 0% 1879 0.017 83.42 9.05 0% 0 0% 0 0% 0 0% 0%
20220621 8.99 9.15 8.96 9.05 1.23% 0.44% 0% 3023 0.0272 125.7 9.01 0% 0 0% 0 0% 0 0% 0%
20220620 8.88 8.97 8.86 8.94 0% 0.45% 0% 1630 0.0145 67.16 8.9 0% 0 0% 0 0% 0 0% 0%
20220617 8.88 8.95 8.85 8.94 -0.45% 0.45% 0% 2116 0.0188 73.85 8.9 0% 0 0% 0 0% 0 0% 0%
20220616 8.99 9.04 8.89 8.98 0.9% 0.11% 0% 1959 0.0175 64.8 8.97 0% 0 0% 0 0% 0 0% 0%
20220615 8.83 8.96 8.69 8.9 1.83% 0.23% 0% 3382 0.03 88.16 8.88 0% 0 0% 0 0% 0 0% 0%
20220614 8.8 8.8 8.57 8.74 -0.91% 0.69% 0% 2551 0.0221 63.68 8.68 0% 0 0% 0 0% 0 0% 0%
20220613 8.82 8.9 8.77 8.82 -1.12% -0.11% 0% 1690 0.0149 29.09 8.83 0% 0 0% 0 0% 0 0% 0%
20220610 8.93 8.93 8.84 8.92 0.56% 0.34% 0% 1422 0.0126 25.01 8.89 0% 0 0% 0 0% 0 0% 0%
20220609 9 9.07 8.86 8.87 -1.66% -0.67% 0% 2154 0.0192 38.23 8.93 0% 0 0% 0 0% 0 0% 0%
20220608 9.2 9.25 9 9.02 -1.42% -0.66% 0% 3188 0.0289 58.81 9.08 0% 0 0% 0 0% 0 0% 0%
20220607 9.08 9.25 9.02 9.15 -0.33% 0% 0% 2714 0.0248 51.27 9.15 0% 0 0% 0 0% 0 0% 0%
20220606 9.04 9.4 8.88 9.18 3.15% 0.44% 0% 5648 0.0516 111.13 9.14 0% 0 0% 0 0% 0 0% 0%
20220602 8.81 8.95 8.74 8.9 1.14% 0.68% 0% 3838 0.0339 78.47 8.84 0% 0 0% 0 0% 0 0% 0%
20220601 9.02 9.03 8.73 8.8 -2.11% -0.34% 0% 9994 0.0882 214.04 8.83 0% 0 0% 0 0% 0 0% 0%
20220531 8.9 9.02 8.85 8.99 -0.66% 0.67% 0% 4168 0.0372 110.61 8.93 0% 0 0% 0 0% 0 0% 0%
20220530 9.88 9.89 8.63 9.05 -9.59% -0.22% 0% 20664 0.1874 576.2 9.07 0% 0 0% 0 0% 0 0% 0%
20220527 10.09 10.09 9.97 10.01 0% -0.2% 0% 661 0.0066 34.85 10.03 0% 0 0% 0 0% 0 0% 0%
20220526 9.87 10.11 9.87 10.01 -0.6% 0% 0% 1117 0.0111 46.48 10.01 0% 0 0% 0 0% 0 0% 0%
20220525 10.08 10.15 9.96 10.07 1.31% 0.2% 0% 874 0.0087 35.67 10.05 0% 0 0% 0 0% 0 0% 0%
20220524 10.55 10.64 9.93 9.94 -5.06% -3.78% 0% 2086 0.0215 82.51 10.33 0% 0 0% 0 0% 0 0% 0%
20220523 10.59 10.59 10.33 10.47 0.48% 0.38% 0% 705 0.0073 28.93 10.43 0% 0 0% 0 0% 0 0% 0%
20220520 10.72 10.75 10.2 10.42 -0.57% 0.1% 0% 1937 0.0201 77.91 10.41 0% 0 0% 0 0% 0 0% 0%
20220519 10.51 10.51 10.28 10.48 -1.6% 0.48% 0% 1313 0.0136 52.97 10.43 0% 0 0% 0 0% 0 0% 0%
20220518 10.65 10.79 10.6 10.65 0% -0.19% 0% 1182 0.0126 43.5 10.67 0% 0 0% 0 0% 0 0% 0%
20220517 10.91 10.93 10.57 10.65 -3.09% -0.65% 0% 2496 0.0267 85.29 10.72 0% 0 0% 0 0% 0 0% 0%
20220516 10.77 11.38 10.77 10.99 1.95% -0.18% 0% 4559 0.0501 152.36 11.01 0% 0 0% 0 0% 0 0% 0%
20220513 10.38 11.13 10.2 10.78 4.86% 0.56% 0% 4905 0.0525 171.18 10.72 0% 0 0% 0 0% 0 0% 0%
20220512 10.45 10.45 10.15 10.28 -1.63% 0.49% 0% 1623 0.0166 60.25 10.23 0% 0 0% 0 0% 0 0% 0%
20220511 10.35 10.54 10.17 10.45 1.75% 0.1% 0% 2338 0.0244 84.73 10.44 0% 0 0% 0 0% 0 0% 0%
20220510 10.11 10.3 9.9 10.27 1.38% 1.08% 0% 1348 0.0136 46.93 10.16 0% 0 0% 0 0% 0 0% 0%
20220509 10.08 10.23 10.01 10.13 1.6% 0.2% 0% 1267 0.0128 39.28 10.11 0% 0 0% 0 0% 0 0% 0%
20220506 10.08 10.1 9.89 9.97 -2.25% -0.2% 0% 1973 0.0197 59.76 9.99 0% 0 0% 0 0% 0 0% 0%
20220505 10.33 10.42 10.08 10.2 1.8% -0.49% 0% 4448 0.0456 141.5 10.25 0% 0 0% 0 0% 0 0% 0%
20220429 9.71 10.06 9.64 10.02 3.51% 1.73% 0% 3530 0.0347 119.75 9.85 0% 0 0% 0 0% 0 0% 0%
20220428 10.01 10.08 9.67 9.68 -5.47% -1.63% 0% 4075 0.0401 137.11 9.84 0% 0 0% 0 0% 0 0% 0%
20220427 10.02 10.35 9.78 10.24 2.91% 1.79% 0% 2801 0.0281 103.67 10.06 0% 0 0% 0 0% 0 0% 0%
20220426 10.16 10.58 9.9 9.95 -3.12% -2.16% 0% 2320 0.0235 92.73 10.17 0% 0 0% 0 0% 0 0% 0%
20220425 11.16 11.27 10.11 10.27 -7.89% -3.39% 0% 2669 0.0283 115.97 10.63 0% 0 0% 0 0% 0 0% 0%
20220422 11.03 11.34 11.01 11.15 -1.59% -0.09% 0% 2422 0.027 99.99 11.16 0% 0 0% 0 0% 0 0% 0%
20220421 11.87 11.87 11.18 11.33 -4.55% -0.53% 0% 4311 0.0491 183.39 11.39 0% 0 0% 0 0% 0 0% 0%
20220420 12.15 12.19 11.8 11.87 -1.08% -0.59% 0% 1334 0.0159 62.75 11.94 0% 0 0% 0 0% 0 0% 0%
20220419 12.26 12.26 11.85 12 -0.99% -0.08% 0% 1019 0.0122 35.07 12.01 0% 0 0% 0 0% 0 0% 0%
20220418 11.84 12.25 11.84 12.12 1.08% 0.66% 0% 1261 0.0151 39.45 12.04 0% 0 0% 0 0% 0 0% 0%
20220415 12.52 12.55 11.94 11.99 -3.62% -1.72% 0% 3107 0.0379 85.22 12.2 0% 0 0% 0 0% 0 0% 0%
20220414 12.51 12.63 12.38 12.44 0% -0.08% 0% 1679 0.0209 41.9 12.45 0% 0 0% 0 0% 0 0% 0%
20220413 12.84 12.88 12.4 12.44 -2.96% -1.97% 0% 920 0.0116 23.02 12.69 0% 0 0% 0 0% 0 0% 0%
20220412 12.56 12.86 12.4 12.82 1.99% 1.91% 0% 1211 0.0152 28.88 12.58 0% 0 0% 0 0% 0 0% 0%
20220411 13.48 13.59 12.37 12.57 -5.91% -1.1% 0% 4282 0.0544 96.91 12.71 0% 0 0% 0 0% 0 0% 0%
20220408 13.75 13.75 13.31 13.36 -1.84% -0.3% 0% 1779 0.0238 43.78 13.4 0% 0 0% 0 0% 0 0% 0%
20220407 14.2 14.2 13.6 13.61 -2.37% -1.02% 0% 2551 0.035 62.38 13.75 0% 0 0% 0 0% 0 0% 0%
20220401 13.65 14.26 13.35 14 3.78% 0.14% 0% 7733 0.1081 169.51 13.98 0% 0 0% 0 0% 0 0% 0%
20220331 13.47 13.65 13.24 13.49 1.05% 0.07% 0% 3473 0.0467 67.38 13.48 0% 0 0% 0 0% 0 0% 0%
20220330 12.97 13.59 12.85 13.35 3.89% 0.38% 0% 5724 0.0761 81.4 13.3 0% 0 0% 0 0% 0 0% 0%
20220329 12.55 13.48 12.39 12.85 2.88% -1.83% 0% 7018 0.0918 99.27 13.09 0% 0 0% 0 0% 0 0% 0%
20220328 12.4 12.66 12.39 12.49 -1.11% 0% 0% 2036 0.0254 27.66 12.49 0% 0 0% 0 0% 0 0% 0%
20220325 12.88 12.9 12.44 12.63 -0.08% -0.32% 0% 2638 0.0334 35.33 12.67 0% 0 0% 0 0% 0 0% 0%
20220324 13.16 13.37 12.6 12.64 -4.6% -1.86% 0% 3874 0.0498 51.84 12.88 0% 0 0% 0 0% 0 0% 0%
20220323 13.55 13.55 13.2 13.25 -0.82% -0.9% 0% 2723 0.0364 37.38 13.37 0% 0 0% 0 0% 0 0% 0%
20220322 13.64 13.66 13.36 13.36 -1.76% -0.74% 0% 3014 0.0405 39.14 13.46 0% 0 0% 0 0% 0 0% 0%
20220321 14.05 14.12 13.34 13.6 -2.23% 0.22% 0% 8062 0.1093 103.82 13.57 0% 0 0% 0 0% 0 0% 0%
20220318 13.5 14.49 13.18 13.91 3.81% -0.36% 0% 11478 0.1602 157.24 13.96 0% 0 0% 0 0% 0 0% 0%
20220317 12.29 14.53 12.1 13.4 11.2% -0.74% 0% 20184 0.2725 293.11 13.5 0% 0 0% 0 0% 0 0% 0%
20220316 11.39 12.49 11.39 12.05 1.95% 1.01% 0% 5429 0.0647 93.8 11.93 0% 0 0% 0 0% 0 0% 0%
20220315 12.72 12.72 11.82 11.82 -7.08% -2.8% 0% 6826 0.0829 122.77 12.16 0% 0 0% 0 0% 0 0% 0%
20220311 13.06 13.4 12.57 13.32 -0.82% 1.83% 0% 3787 0.0495 76.1 13.08 0% 0 0% 0 0% 0 0% 0%
20220310 13.75 13.81 13.4 13.43 0.75% -0.74% 0% 3598 0.0486 67.64 13.53 0% 0 0% 0 0% 0 0% 0%
20220309 13.8 13.8 12.87 13.33 -2.13% -0.15% 0% 4505 0.0601 68.3 13.35 0% 0 0% 0 0% 0 0% 0%
20220308 14.75 14.78 13.5 13.62 -5.94% -1.8% 0% 6961 0.0965 103.2 13.87 0% 0 0% 0 0% 0 0% 0%
20220307 15 15 14.4 14.48 -2.75% -1.36% 0% 4014 0.0589 59.65 14.68 0% 0 0% 0 0% 0 0% 0%
20220304 15 15.34 14.88 14.89 -2.49% -0.87% 0% 5065 0.076 67.79 15.02 0% 0 0% 0 0% 0 0% 0%
20220303 15.45 15.47 15.18 15.27 -0.33% -0.33% 0% 4949 0.0758 66.25 15.32 0% 0 0% 0 0% 0 0% 0%
20220302 15.48 15.57 15.25 15.32 -0.91% -0.2% 0% 2996 0.0459 34.11 15.35 0% 0 0% 0 0% 0 0% 0%
20220301 15.44 15.56 15.34 15.46 0.13% 0.13% 0% 3136 0.0484 34.38 15.44 0% 0 0% 0 0% 0 0% 0%
20220228 15.57 15.66 15.3 15.44 -1.09% -0.13% 0% 3789 0.0585 39.66 15.46 0% 0 0% 0 0% 0 0% 0%
20220225 15.4 15.85 15.38 15.61 0.97% 0.58% 0% 7616 0.1181 77.23 15.52 0% 0 0% 0 0% 0 0% 0%
20220224 16.45 16.45 15.07 15.46 -5.79% -1.4% 0% 13024 0.2042 118.09 15.68 0% 0 0% 0 0% 0 0% 0%
20220223 16.39 16.69 16.1 16.41 0.8% 0.18% 0% 7075 0.1158 66.6 16.38 0% 0 0% 0 0% 0 0% 0%
20220222 17 17.02 15.88 16.28 -5.62% -1.63% 0% 8991 0.1487 78.67 16.55 0% 0 0% 0 0% 0 0% 0%
20220221 16.7 17.4 16.7 17.25 3.92% 0.52% 0% 11169 0.1917 85.59 17.16 0% 0 0% 0 0% 0 0% 0%
20220218 16.58 16.78 16.31 16.6 0.91% 0.12% 0% 5961 0.0988 33.18 16.58 0% 0 0% 0 0% 0 0% 0%
20220217 17.28 17.28 16.16 16.45 -4.58% -0.48% 0% 16659 0.2753 89.22 16.53 0% 0 0% 0 0% 0 0% 0%
20220216 17.7 17.83 17.2 17.24 0.23% -0.86% 0% 6268 0.109 36.39 17.39 0% 0 0% 0 0% 0 0% 0%
20220215 17.3 17.95 17.17 17.2 -0.75% -2.05% 0% 6610 0.116 36.57 17.56 0% 0 0% 0 0% 0 0% 0%
20220214 17 17.38 16.81 17.33 -0.35% 1.52% 0% 6687 0.1141 33.46 17.07 0% 0 0% 0 0% 0 0% 0%
20220211 19.1 19.1 17.23 17.39 -8.95% -1.64% 0% 17900 0.3165 85.2 17.68 0% 0 0% 0 0% 0 0% 0%
20220210 19.98 19.98 18.9 19.1 -4.98% -0.78% 0% 11292 0.2173 56.89 19.25 0% 0 0% 0 0% 0 0% 0%
20220209 19.79 20.69 19.37 20.1 2.45% 0.1% 0% 13222 0.2654 64.07 20.08 0% 0 0% 0 0% 0 0% 0%
20211203 18.6 18.6 17.1 17.23 -8.35% -2.87% 0% 26690 0.4734 105 17.74 0% 0 0% 0 0% 0 0% 0%
20211202 16.59 19.98 16.57 18.8 14.01% 1.62% 0% 48789 0.9025 203.05 18.5 0% 0 0% 0 0% 0 0% 0%
20211201 16.97 17.28 16.37 16.49 -3.06% -0.96% 0% 11713 0.1949 67.67 16.65 0% 0 0% 0 0% 0 0% 0%
20211130 17.68 17.69 16.91 17.01 -2.63% -1.56% 0% 9976 0.1724 47.77 17.28 0% 0 0% 0 0% 0 0% 0%
20211129 17.93 17.98 17.42 17.47 -4.54% -1.19% 0% 14747 0.2607 37.28 17.68 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