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. 832278
    4. 返回上一页 刷新
股票代码（例：bj832278）       344条   (进入股票专站) 股票成本分析
相关股票: 迈瑞医疗  恒瑞医药  药明康德  百济神州  爱尔眼科  片仔癀  智飞生物  云南白药  联影医疗  复星医药  同仁堂  华东医药  上海医药  万泰生物  泰格医药  长春高新  凯莱英  康龙化成  新产业  新 和 成  白云山  华润三九  上海莱士  科伦药业  天坛生物  华兰生物  百利天恒  以岭药业  人福医药  沃森生物  君实生物  华厦眼科  益丰药房  丽珠集团  鱼跃医疗  荣昌生物  信立泰  康泰生物  东阿阿胶  乐普医疗  九州通  金域医学  华大智造  
相关股吧: 300760股吧 600276股吧 603259股吧 688235股吧 300015股吧 600436股吧 300122股吧 000538股吧 688271股吧 600196股吧 600085股吧 000963股吧 601607股吧 603392股吧 300347股吧 000661股吧 002821股吧 300759股吧 300832股吧 002001股吧 600332股吧 000999股吧 002252股吧 002422股吧 600161股吧 002007股吧 688506股吧 002603股吧 600079股吧 300142股吧 688180股吧 301267股吧 603939股吧 000513股吧 002223股吧 688331股吧 002294股吧 300601股吧 000423股吧 300003股吧 600998股吧 603882股吧 688114股吧 
日期

开盘

最高

最低

收盘

升跌%

收盘/均价

收盘/十均价

交易量/手

交易金额/亿

钱流

日均价

升跌%

3天均

升跌%

5天均

升跌%

10天均

升跌%

升跌均
20230928 4.8 4.9 4.8 4.87 0.83% 0.83% 0% 563 0.0027 19.68 4.83 0% 0 0% 0 0% 0 0% 0%
20230927 4.77 4.88 4.77 4.83 -0.82% 0% 0% 440 0.0021 13.79 4.83 0% 0 0% 0 0% 0 0% 0%
20230926 4.89 4.9 4.83 4.87 -0.41% 0.41% 0% 533 0.0025 17.64 4.85 0% 0 0% 0 0% 0 0% 0%
20230925 4.9 4.9 4.83 4.89 -0.81% 0.41% 0% 703 0.0034 23.24 4.87 0% 0 0% 0 0% 0 0% 0%
20230922 4.91 4.95 4.88 4.93 0.61% 0.41% 0% 490 0.0024 14.61 4.91 0% 0 0% 0 0% 0 0% 0%
20230921 4.95 4.95 4.85 4.9 -1.01% 0.2% 0% 1238 0.006 35.02 4.89 0% 0 0% 0 0% 0 0% 0%
20230920 4.94 4.97 4.91 4.95 -1% 0.41% 0% 644 0.0031 17.37 4.93 0% 0 0% 0 0% 0 0% 0%
20230919 4.96 5 4.93 5 0.2% 1.01% 0% 647 0.0032 16.86 4.95 0% 0 0% 0 0% 0 0% 0%
20230918 5 5.01 4.95 4.99 0.2% -0.2% 0% 348 0.0017 8.77 5 0% 0 0% 0 0% 0 0% 0%
20230915 5 5 4.98 4.98 -0.2% -0.2% 0% 420 0.002 8.26 4.99 0% 0 0% 0 0% 0 0% 0%
20230914 4.93 5.05 4.93 4.99 0.4% 0% 0% 630 0.0031 12.24 4.99 0% 0 0% 0 0% 0 0% 0%
20230913 4.98 4.98 4.92 4.97 -0.8% 0.61% 0% 815 0.004 16.62 4.94 0% 0 0% 0 0% 0 0% 0%
20230912 5.05 5.06 4.98 5.01 -0.4% 0.2% 0% 582 0.0029 11.88 5 0% 0 0% 0 0% 0 0% 0%
20230911 5.02 5.07 4.94 5.03 0.2% 0.4% 0% 1623 0.0081 33.15 5.01 0% 0 0% 0 0% 0 0% 0%
20230908 5.05 5.05 4.91 5.02 1.01% 1.62% 0% 1359 0.0067 28.79 4.94 0% 0 0% 0 0% 0 0% 0%
20230907 5.05 5.15 4.95 4.97 -1.19% -0.6% 0% 1363 0.0068 30.24 5 0% 0 0% 0 0% 0 0% 0%
20230906 5.09 5.09 5 5.03 -1.18% 0.2% 0% 1119 0.0056 25.02 5.02 0% 0 0% 0 0% 0 0% 0%
20230905 5.15 5.17 5.06 5.09 -1.74% -0.2% 0% 1312 0.0066 30.86 5.1 0% 0 0% 0 0% 0 0% 0%
20230904 5.07 5.19 5.07 5.18 3.19% 0.39% 0% 3841 0.0198 100.41 5.16 0% 0 0% 0 0% 0 0% 0%
20230901 4.98 5.03 4.97 5.02 0.2% 0.4% 0% 730 0.0036 24.6 5 0% 0 0% 0 0% 0 0% 0%
20230831 5 5.03 4.96 5.01 0% 0% 0% 138 0.0006 4.69 5.01 0% 0 0% 0 0% 0 0% 0%
20230830 5.01 5.05 4.95 5.01 -0.2% 0.4% 0% 653 0.0032 26.83 4.99 0% 0 0% 0 0% 0 0% 0%
20230829 4.9 5.02 4.9 5.02 0.6% 0.4% 0% 581 0.0029 37.01 5 0% 0 0% 0 0% 0 0% 0%
20230828 5.29 5.29 4.94 4.99 1.42% -1.77% 0% 1000 0.005 64.69 5.08 0% 0 0% 0 0% 0 0% 0%
20230825 4.9 4.94 4.82 4.92 0% 0.82% 0% 808 0.0039 40.78 4.88 0% 0 0% 0 0% 0 0% 0%
20230824 4.86 4.93 4.7 4.92 0.61% 2.5% 0% 1608 0.0077 84.01 4.8 0% 0 0% 0 0% 0 0% 0%
20230823 4.91 4.95 4.86 4.89 -1.41% -0.2% 0% 858 0.0042 54.56 4.9 0% 0 0% 0 0% 0 0% 0%
20230822 4.95 4.96 4.9 4.96 0.61% 0.81% 0% 373 0.0018 23.25 4.92 0% 0 0% 0 0% 0 0% 0%
20230821 4.96 5 4.93 4.93 -1.4% -0.4% 0% 415 0.002 25.52 4.95 0% 0 0% 0 0% 0 0% 0%
20230818 5.02 5.02 4.96 5 -0.4% 0.4% 0% 460 0.0022 25.02 4.98 0% 0 0% 0 0% 0 0% 0%
20230817 4.93 5.03 4.93 5.02 0% 0.6% 0% 813 0.004 46.65 4.99 0% 0 0% 0 0% 0 0% 0%
20230816 5 5.04 4.99 5.02 0% -0.2% 0% 142 0.0007 8.15 5.03 0% 0 0% 0 0% 0 0% 0%
20230815 5 5.03 5 5.02 -0.2% 0% 0% 506 0.0025 25.17 5.02 0% 0 0% 0 0% 0 0% 0%
20230814 5.01 5.03 4.96 5.03 -0.2% 0.4% 0% 308 0.0015 14.82 5.01 0% 0 0% 0 0% 0 0% 0%
20230811 5.05 5.05 5.02 5.04 0.4% 0% 0% 261 0.0013 12.01 5.04 0% 0 0% 0 0% 0 0% 0%
20230810 5.02 5.06 4.99 5.02 -0.59% -0.4% 0% 526 0.0026 40.13 5.04 0% 0 0% 0 0% 0 0% 0%
20230809 5.01 5.07 5.01 5.05 -0.39% 0.6% 0% 912 0.0045 69.01 5.02 0% 0 0% 0 0% 0 0% 0%
20230808 5.03 5.08 5.03 5.07 0.8% 0.6% 0% 519 0.0026 20.51 5.04 0% 0 0% 0 0% 0 0% 0%
20230807 5.06 5.06 5.02 5.03 -0.59% -0.2% 0% 220 0.0011 8.45 5.04 0% 0 0% 0 0% 0 0% 0%
20230804 5.07 5.07 5.04 5.06 0% 0% 0% 428 0.0021 17.21 5.06 0% 0 0% 0 0% 0 0% 0%
20230803 5.08 5.08 5.03 5.06 0% -0.2% 0% 441 0.0022 17.1 5.07 0% 0 0% 0 0% 0 0% 0%
20230802 5.01 5.07 5.01 5.06 0.2% 0.6% 0% 317 0.0015 10.51 5.03 0% 0 0% 0 0% 0 0% 0%
20230801 5.08 5.08 5.05 5.05 0% -0.2% 0% 487 0.0024 16.02 5.06 0% 0 0% 0 0% 0 0% 0%
20230731 5.08 5.11 5.04 5.05 0% -0.39% 0% 744 0.0037 20.62 5.07 0% 0 0% 0 0% 0 0% 0%
20230728 5.02 5.06 5 5.05 0.4% 0.4% 0% 1125 0.0056 28.99 5.03 0% 0 0% 0 0% 0 0% 0%
20230727 5.06 5.06 5.01 5.03 -0.59% 0.2% 0% 411 0.002 8.3 5.02 0% 0 0% 0 0% 0 0% 0%
20230726 5.03 5.06 5.01 5.06 0.4% 0.6% 0% 1037 0.0052 21.35 5.03 0% 0 0% 0 0% 0 0% 0%
20230725 5.04 5.06 5.02 5.04 0.4% -0.4% 0% 145 0.0007 3.06 5.06 0% 0 0% 0 0% 0 0% 0%
20230724 5.03 5.04 5.01 5.02 -0.2% -0.2% 0% 111 0.0005 2.19 5.03 0% 0 0% 0 0% 0 0% 0%
20230721 5.02 5.04 4.98 5.03 0.2% 0.6% 0% 127 0.0006 2.54 5 0% 0 0% 0 0% 0 0% 0%
20230720 5.05 5.05 4.98 5.02 -0.4% 0.4% 0% 1461 0.0073 30.51 5 0% 0 0% 0 0% 0 0% 0%
20230719 5.02 5.06 5.01 5.04 -0.4% 0.4% 0% 587 0.0029 12.1 5.02 0% 0 0% 0 0% 0 0% 0%
20230718 5.05 5.07 5.02 5.06 0% 0% 0% 340 0.0017 6.93 5.06 0% 0 0% 0 0% 0 0% 0%
20230717 5.01 5.06 5.01 5.06 0% 0.6% 0% 236 0.0011 5.07 5.03 0% 0 0% 0 0% 0 0% 0%
20230714 5.03 5.06 5.01 5.06 -0.2% 0.6% 0% 661 0.0033 16.02 5.03 0% 0 0% 0 0% 0 0% 0%
20230713 5 5.07 5 5.07 0.4% 0.8% 0% 1362 0.0068 38.29 5.03 0% 0 0% 0 0% 0 0% 0%
20230712 5.03 5.06 5 5.05 0% 0.6% 0% 722 0.0036 46.12 5.02 0% 0 0% 0 0% 0 0% 0%
20230711 5.04 5.05 5.01 5.05 -0.2% 0.6% 0% 605 0.003 16.2 5.02 0% 0 0% 0 0% 0 0% 0%
20230710 5.08 5.08 5.02 5.06 0% 0.4% 0% 372 0.0018 22.72 5.04 0% 0 0% 0 0% 0 0% 0%
20230707 5.03 5.07 5.02 5.06 -0.2% 0.2% 0% 270 0.0013 15.1 5.05 0% 0 0% 0 0% 0 0% 0%
20230706 5.07 5.07 5.02 5.07 0% 0.6% 0% 715 0.0036 17.42 5.04 0% 0 0% 0 0% 0 0% 0%
20230705 5.03 5.08 5.03 5.07 0.2% 0.2% 0% 967 0.0048 47.29 5.06 0% 0 0% 0 0% 0 0% 0%
20230704 5.05 5.07 5.03 5.06 0% 0.2% 0% 637 0.0032 16.25 5.05 0% 0 0% 0 0% 0 0% 0%
20230703 5.02 5.08 5 5.06 -0.2% 0.8% 0% 522 0.0026 11.6 5.02 0% 0 0% 0 0% 0 0% 0%
20230630 5.05 5.08 5.01 5.07 0.4% 0.8% 0% 1173 0.0059 20.25 5.03 0% 0 0% 0 0% 0 0% 0%
20230629 5.05 5.06 5.02 5.05 0% 0.2% 0% 2183 0.011 89.58 5.04 0% 0 0% 0 0% 0 0% 0%
20230628 5.08 5.08 5.02 5.05 -0.59% 0.2% 0% 515 0.0025 20.53 5.04 0% 0 0% 0 0% 0 0% 0%
20230627 4.9 5.09 4.9 5.08 -0.39% 0.4% 0% 1122 0.0056 42.25 5.06 0% 0 0% 0 0% 0 0% 0%
20230626 5.18 5.18 4.96 5.1 -1.54% 0.79% 0% 1481 0.0075 55.21 5.06 0% 0 0% 0 0% 0 0% 0%
20230621 5.09 5.28 5.04 5.18 1.77% 1.17% 0% 2739 0.014 103.35 5.12 0% 0 0% 0 0% 0 0% 0%
20230620 5.04 5.1 5.04 5.09 -0.2% 0% 0% 481 0.0024 18.1 5.09 0% 0 0% 0 0% 0 0% 0%
20230619 5.12 5.19 5.05 5.1 -1.16% 0.2% 0% 957 0.0048 34.16 5.09 0% 0 0% 0 0% 0 0% 0%
20230616 5.15 5.18 5.1 5.16 0.39% 0% 0% 604 0.0031 22.5 5.16 0% 0 0% 0 0% 0 0% 0%
20230615 5.06 5.14 5.06 5.14 0.78% 0.39% 0% 1856 0.0094 63.04 5.12 0% 0 0% 0 0% 0 0% 0%
20230614 5.05 5.12 5.04 5.1 0.2% 0.59% 0% 855 0.0043 28.68 5.07 0% 0 0% 0 0% 0 0% 0%
20230613 5.1 5.14 5.04 5.09 0.2% 0.39% 0% 925 0.0046 31.51 5.07 0% 0 0% 0 0% 0 0% 0%
20230612 5.12 5.14 5.05 5.08 -1.17% 0% 0% 1467 0.0074 49.1 5.08 0% 0 0% 0 0% 0 0% 0%
20230609 5.15 5.18 5.08 5.14 -0.19% 0.19% 0% 1659 0.0085 52.83 5.13 0% 0 0% 0 0% 0 0% 0%
20230608 5.2 5.2 5.11 5.15 -0.77% -0.39% 0% 1055 0.0054 32.46 5.17 0% 0 0% 0 0% 0 0% 0%
20230607 5.12 5.37 5.12 5.19 -0.38% 0.19% 0% 1844 0.0095 51.58 5.18 0% 0 0% 0 0% 0 0% 0%
20230606 5.36 5.4 5.28 5.39 -0.19% 0.56% 0% 877 0.0047 21.15 5.36 0% 0 0% 0 0% 0 0% 0%
20230605 5.38 5.44 5.36 5.4 0.37% -0.18% 0% 961 0.0051 16.46 5.41 0% 0 0% 0 0% 0 0% 0%
20230602 5.39 5.39 5.31 5.38 -0.19% 0.37% 0% 1466 0.0078 23.65 5.36 0% 0 0% 0 0% 0 0% 0%
20230601 5.45 5.45 5.2 5.39 -1.82% 0.37% 0% 1656 0.0088 30.46 5.37 0% 0 0% 0 0% 0 0% 0%
20230531 5.46 5.51 5.4 5.49 0.55% 0.37% 0% 1413 0.0077 26.53 5.47 0% 0 0% 0 0% 0 0% 0%
20230530 5.48 5.52 5.36 5.46 0.37% 0.92% 0% 2205 0.0119 32.86 5.41 0% 0 0% 0 0% 0 0% 0%
20230529 5.56 5.66 5.4 5.44 -0.91% -1.63% 0% 3713 0.0205 57.64 5.53 0% 0 0% 0 0% 0 0% 0%
20230526 5.48 5.58 5.48 5.49 -0.18% -0.54% 0% 1551 0.0085 24.89 5.52 0% 0 0% 0 0% 0 0% 0%
20230525 5.6 5.64 5.48 5.5 -2.83% -0.9% 0% 3651 0.0202 58.7 5.55 0% 0 0% 0 0% 0 0% 0%
20230524 5.82 5.89 5.55 5.66 -2.25% 0.35% 0% 8719 0.0491 134.48 5.64 0% 0 0% 0 0% 0 0% 0%
20230523 5.42 6.08 5.42 5.79 4.89% -0.86% 0% 14608 0.0852 237.56 5.84 0% 0 0% 0 0% 0 0% 0%
20230522 5.34 5.58 5.34 5.52 2.03% 0% 0% 2827 0.0156 53.73 5.52 0% 0 0% 0 0% 0 0% 0%
20230519 5.42 5.42 5.37 5.41 0.19% 0.37% 0% 615 0.0033 10.88 5.39 0% 0 0% 0 0% 0 0% 0%
20230518 5.42 5.43 5.34 5.4 0.75% 0.19% 0% 1078 0.0058 19.25 5.39 0% 0 0% 0 0% 0 0% 0%
20230517 5.43 5.43 5.35 5.36 -0.92% -0.19% 0% 1052 0.0056 19.98 5.37 0% 0 0% 0 0% 0 0% 0%
20230516 5.45 5.45 5.35 5.41 -0.73% 0.37% 0% 588 0.0031 11.74 5.39 0% 0 0% 0 0% 0 0% 0%
20230515 5.5 5.5 5.38 5.45 -0.18% 0.55% 0% 778 0.0042 16.27 5.42 0% 0 0% 0 0% 0 0% 0%
20230510 5.3 5.41 5.28 5.41 0.37% 0.93% 0% 793 0.0042 28.22 5.36 0% 0 0% 0 0% 0 0% 0%
20230509 5.53 5.58 5.32 5.39 -3.41% -0.92% 0% 3358 0.0182 74.75 5.44 0% 0 0% 0 0% 0 0% 0%
20230508 5.37 5.62 5.3 5.58 4.1% 0.9% 0% 4471 0.0247 124.12 5.53 0% 0 0% 0 0% 0 0% 0%
20230505 5.2 5.37 5.18 5.36 2.49% 1.13% 0% 1968 0.0104 67.72 5.3 0% 0 0% 0 0% 0 0% 0%
20230504 5.27 5.27 5.2 5.23 0.19% -0.19% 0% 891 0.0046 36.09 5.24 0% 0 0% 0 0% 0 0% 0%
20230428 5.18 5.23 5.08 5.22 1.36% 0.77% 0% 544 0.0028 29.21 5.18 0% 0 0% 0 0% 0 0% 0%
20230427 5.07 5.21 5.07 5.15 -0.96% 0.59% 0% 525 0.0026 32.08 5.12 0% 0 0% 0 0% 0 0% 0%
20230426 5.14 5.22 5.04 5.2 1.96% 1.17% 0% 1006 0.0051 67.84 5.14 0% 0 0% 0 0% 0 0% 0%
20230425 5.16 5.16 5.03 5.1 -0.2% 0.59% 0% 594 0.003 42.26 5.07 0% 0 0% 0 0% 0 0% 0%
20230424 5.14 5.14 5.08 5.11 -1.92% 0% 0% 907 0.0046 60.11 5.11 0% 0 0% 0 0% 0 0% 0%
20230421 5.22 5.22 5.1 5.21 -0.57% 0.58% 0% 1135 0.0058 79.48 5.18 0% 0 0% 0 0% 0 0% 0%
20230420 5.23 5.3 5.2 5.24 0.19% 0.19% 0% 830 0.0043 59.22 5.23 0% 0 0% 0 0% 0 0% 0%
20230419 5.3 5.3 5.2 5.23 -1.51% -0.19% 0% 1013 0.0053 76.44 5.24 0% 0 0% 0 0% 0 0% 0%
20230418 5.4 5.4 5.25 5.31 0.19% 0.19% 0% 456 0.0024 36.76 5.3 0% 0 0% 0 0% 0 0% 0%
20230417 5.33 5.43 5.26 5.3 -0.19% 0% 0% 717 0.0038 61.14 5.3 0% 0 0% 0 0% 0 0% 0%
20230414 5.3 5.31 5.23 5.31 0.57% 0.38% 0% 472 0.0024 43.56 5.29 0% 0 0% 0 0% 0 0% 0%
20230413 5.22 5.31 5.2 5.28 0% 0.76% 0% 545 0.0028 50.34 5.24 0% 0 0% 0 0% 0 0% 0%
20230412 5.24 5.31 5.24 5.28 0.57% 0% 0% 543 0.0028 51.03 5.28 0% 0 0% 0 0% 0 0% 0%
20230411 5.34 5.39 5.2 5.25 -2.42% -0.38% 0% 1559 0.0082 152.34 5.27 0% 0 0% 0 0% 0 0% 0%
20230410 5.38 5.42 5.3 5.38 0% 0.37% 0% 511 0.0027 58.05 5.36 0% 0 0% 0 0% 0 0% 0%
20230407 5.33 5.41 5.28 5.38 0.94% 0.56% 0% 596 0.0031 63.39 5.35 0% 0 0% 0 0% 0 0% 0%
20230406 5.4 5.4 5.26 5.33 -0.37% -0.19% 0% 432 0.0023 47.67 5.34 0% 0 0% 0 0% 0 0% 0%
20230404 5.4 5.41 5.32 5.35 -1.11% 0% 0% 639 0.0034 69.49 5.35 0% 0 0% 0 0% 0 0% 0%
20230403 5.33 5.42 5.33 5.41 0% 0.74% 0% 351 0.0018 37.68 5.37 0% 0 0% 0 0% 0 0% 0%
20230331 5.31 5.43 5.3 5.41 0% 0.37% 0% 164 0.0008 16.79 5.39 0% 0 0% 0 0% 0 0% 0%
20230330 5.39 5.41 5.29 5.41 0% 1.5% 0% 1087 0.0057 110.95 5.33 0% 0 0% 0 0% 0 0% 0%
20230329 5.4 5.45 5.37 5.41 0.56% 0% 0% 511 0.0027 52.3 5.41 0% 0 0% 0 0% 0 0% 0%
20230328 5.45 5.45 5.31 5.38 -0.37% 0.75% 0% 707 0.0037 66.9 5.34 0% 0 0% 0 0% 0 0% 0%
20230327 5.47 5.47 5.35 5.4 -0.18% 0.19% 0% 391 0.0021 33.86 5.39 0% 0 0% 0 0% 0 0% 0%
20230324 5.39 5.44 5.31 5.41 0.74% 0.93% 0% 764 0.004 56.23 5.36 0% 0 0% 0 0% 0 0% 0%
20230323 5.46 5.47 5.26 5.37 -1.1% 0.94% 0% 1030 0.0054 46.73 5.32 0% 0 0% 0 0% 0 0% 0%
20230322 5.43 5.46 5.35 5.43 0.56% 0.56% 0% 341 0.0018 22.6 5.4 0% 0 0% 0 0% 0 0% 0%
20230321 5.3 5.43 5.3 5.4 0% -0.37% 0% 387 0.002 21.55 5.42 0% 0 0% 0 0% 0 0% 0%
20230320 5.32 5.44 5.32 5.4 0.37% 0.93% 0% 288 0.0015 15.4 5.35 0% 0 0% 0 0% 0 0% 0%
20230317 5.27 5.43 5.27 5.38 0.37% 0.19% 0% 663 0.0035 34.22 5.37 0% 0 0% 0 0% 0 0% 0%
20230316 5.36 5.44 5.29 5.36 0.37% 0.37% 0% 949 0.005 49.26 5.34 0% 0 0% 0 0% 0 0% 0%
20230315 5.34 5.38 5.29 5.34 0% 0.38% 0% 826 0.0043 40.98 5.32 0% 0 0% 0 0% 0 0% 0%
20230314 5.38 5.43 5.25 5.34 -0.93% 0.56% 0% 1712 0.009 83.16 5.31 0% 0 0% 0 0% 0 0% 0%
20230313 5.56 5.56 5.36 5.39 -2.88% -0.55% 0% 2135 0.0115 105.87 5.42 0% 0 0% 0 0% 0 0% 0%
20230310 5.61 5.63 5.49 5.55 -1.42% 0.36% 0% 2297 0.0127 115.86 5.53 0% 0 0% 0 0% 0 0% 0%
20230309 5.66 5.66 5.6 5.63 0% 0.36% 0% 545 0.003 28.59 5.61 0% 0 0% 0 0% 0 0% 0%
20230308 5.63 5.66 5.6 5.63 0% 0.18% 0% 855 0.0048 44.32 5.62 0% 0 0% 0 0% 0 0% 0%
20230307 5.7 5.72 5.63 5.63 -0.35% -0.35% 0% 906 0.0051 50.99 5.65 0% 0 0% 0 0% 0 0% 0%
20230306 5.63 5.71 5.63 5.65 -0.53% 0% 0% 700 0.0039 38.79 5.65 0% 0 0% 0 0% 0 0% 0%
20230303 5.64 5.68 5.64 5.68 0.18% 0.18% 0% 378 0.0021 18.9 5.67 0% 0 0% 0 0% 0 0% 0%
20230302 5.61 5.7 5.61 5.67 0% -0.18% 0% 923 0.0052 43.5 5.68 0% 0 0% 0 0% 0 0% 0%
20230301 5.6 5.68 5.59 5.67 0.18% 0.53% 0% 959 0.0054 39.97 5.64 0% 0 0% 0 0% 0 0% 0%
20230228 5.59 5.66 5.59 5.66 0.35% 0.53% 0% 721 0.004 29.3 5.63 0% 0 0% 0 0% 0 0% 0%
20230227 5.64 5.66 5.6 5.64 -0.53% 0.18% 0% 645 0.0036 26.24 5.63 0% 0 0% 0 0% 0 0% 0%
20230224 5.74 5.74 5.66 5.67 -0.53% 0% 0% 500 0.0028 18.91 5.67 0% 0 0% 0 0% 0 0% 0%
20230223 5.69 5.78 5.67 5.7 -1.04% 0% 0% 987 0.0056 37.11 5.7 0% 0 0% 0 0% 0 0% 0%
20230222 5.83 5.83 5.71 5.76 0.35% 0.17% 0% 422 0.0024 15.36 5.75 0% 0 0% 0 0% 0 0% 0%
20230221 5.82 5.82 5.74 5.74 -0.69% -1.03% 0% 272 0.0015 9.29 5.8 0% 0 0% 0 0% 0 0% 0%
20230220 5.67 5.8 5.67 5.78 0.17% 0.7% 0% 912 0.0052 31.7 5.74 0% 0 0% 0 0% 0 0% 0%
20230217 5.7 5.78 5.69 5.77 0.87% 0.52% 0% 826 0.0047 28.4 5.74 0% 0 0% 0 0% 0 0% 0%
20230216 5.75 5.83 5.68 5.72 -1.72% -0.69% 0% 1411 0.0081 56.53 5.76 0% 0 0% 0 0% 0 0% 0%
20230215 5.9 5.9 5.79 5.82 -0.51% 0% 0% 1446 0.0084 62.18 5.82 0% 0 0% 0 0% 0 0% 0%
20230214 5.91 5.91 5.83 5.85 -0.68% -0.17% 0% 384 0.0022 14.15 5.86 0% 0 0% 0 0% 0 0% 0%
20230213 5.82 5.9 5.82 5.89 1.2% 0.17% 0% 1045 0.0061 33.08 5.88 0% 0 0% 0 0% 0 0% 0%
20230210 5.83 5.88 5.77 5.82 -0.68% 0.34% 0% 984 0.0057 31.75 5.8 0% 0 0% 0 0% 0 0% 0%
20230209 5.94 5.95 5.78 5.86 -1.18% 0.34% 0% 2340 0.0136 76.48 5.84 0% 0 0% 0 0% 0 0% 0%
20230208 5.96 5.98 5.88 5.93 -0.5% 0.17% 0% 650 0.0038 20.76 5.92 0% 0 0% 0 0% 0 0% 0%
20230207 6 6 5.92 5.96 0.17% -0.17% 0% 573 0.0034 16.5 5.97 0% 0 0% 0 0% 0 0% 0%
20230206 6.05 6.05 5.87 5.95 0.17% -0.34% 0% 1530 0.0091 39.54 5.97 0% 0 0% 0 0% 0 0% 0%
20230203 5.82 6 5.82 5.94 -0.34% -0.34% 0% 1125 0.0067 29.64 5.96 0% 0 0% 0 0% 0 0% 0%
20230202 6.04 6.06 5.93 5.96 -1% -0.5% 0% 1539 0.0092 40.61 5.99 0% 0 0% 0 0% 0 0% 0%
20230201 6.06 6.06 5.94 6.02 1.01% 0.17% 0% 3619 0.0217 101.87 6.01 0% 0 0% 0 0% 0 0% 0%
20230131 5.6 5.97 5.6 5.96 3.47% 1.02% 0% 3994 0.0235 127.81 5.9 0% 0 0% 0 0% 0 0% 0%
20230130 5.77 5.78 5.72 5.76 0.17% 0% 0% 1100 0.0063 41.25 5.76 0% 0 0% 0 0% 0 0% 0%
20230120 5.76 5.76 5.68 5.75 1.59% 0.52% 0% 680 0.0038 25.88 5.72 0% 0 0% 0 0% 0 0% 0%
20230119 5.59 5.7 5.54 5.66 2.35% 0.89% 0% 1731 0.0097 83.89 5.61 0% 0 0% 0 0% 0 0% 0%
20230118 5.57 5.61 5.53 5.53 0.18% -0.9% 0% 1389 0.0077 58.07 5.58 0% 0 0% 0 0% 0 0% 0%
20230117 5.78 5.78 5.51 5.52 -2.99% -1.08% 0% 1782 0.0099 87.44 5.58 0% 0 0% 0 0% 0 0% 0%
20230116 5.75 5.75 5.67 5.69 -0.35% -0.35% 0% 1264 0.0072 80.33 5.71 0% 0 0% 0 0% 0 0% 0%
20230113 5.82 5.85 5.63 5.71 -1.89% 0.18% 0% 1405 0.008 82.38 5.7 0% 0 0% 0 0% 0 0% 0%
20230112 5.85 5.85 5.71 5.82 -0.17% 0.87% 0% 495 0.0028 27.48 5.77 0% 0 0% 0 0% 0 0% 0%
20230111 5.7 5.88 5.7 5.83 0% 0% 0% 421 0.0024 20.52 5.83 0% 0 0% 0 0% 0 0% 0%
20230110 5.84 5.84 5.73 5.83 0.52% 0.69% 0% 1436 0.0083 67.6 5.79 0% 0 0% 0 0% 0 0% 0%
20230109 5.75 5.86 5.68 5.8 1.4% -0.34% 0% 2121 0.0123 99.46 5.82 0% 0 0% 0 0% 0 0% 0%
20230106 5.67 5.73 5.62 5.72 0.7% 0.35% 0% 1006 0.0057 49.03 5.7 0% 0 0% 0 0% 0 0% 0%
20230105 5.56 5.68 5.56 5.68 -0.18% 1.07% 0% 1517 0.0085 73.66 5.62 0% 0 0% 0 0% 0 0% 0%
20230104 5.73 5.76 5.53 5.69 -0.7% 0.89% 0% 2273 0.0128 113.26 5.64 0% 0 0% 0 0% 0 0% 0%
20230103 5.67 5.76 5.62 5.73 0.88% 0.88% 0% 1013 0.0057 54.84 5.68 0% 0 0% 0 0% 0 0% 0%
20221230 5.8 5.88 5.5 5.68 -1.22% 0% 0% 2905 0.0164 125.49 5.68 0% 0 0% 0 0% 0 0% 0%
20221229 5.81 5.88 5.7 5.75 -1.54% 0% 0% 2566 0.0147 147.41 5.75 0% 0 0% 0 0% 0 0% 0%
20221228 5.72 5.88 5.64 5.84 3% 0.86% 0% 3178 0.0183 147.18 5.79 0% 0 0% 0 0% 0 0% 0%
20221227 5.7 5.7 5.5 5.67 -0.53% 1.61% 0% 1513 0.0084 75.62 5.58 0% 0 0% 0 0% 0 0% 0%
20221226 5.61 5.78 5.46 5.7 1.6% 1.06% 0% 1508 0.0085 77.4 5.64 0% 0 0% 0 0% 0 0% 0%
20221223 5.63 5.67 5.45 5.61 1.26% 0.9% 0% 947 0.0052 45.43 5.56 0% 0 0% 0 0% 0 0% 0%
20221222 5.41 5.71 5.41 5.54 -2.29% 0.18% 0% 834 0.0046 38.79 5.53 0% 0 0% 0 0% 0 0% 0%
20221221 5.77 5.77 5.58 5.67 -0.18% 0% 0% 975 0.0055 45.1 5.67 0% 0 0% 0 0% 0 0% 0%
20221220 5.64 5.74 5.64 5.68 0.53% -0.53% 0% 867 0.0049 38.7 5.71 0% 0 0% 0 0% 0 0% 0%
20221219 5.8 5.8 5.59 5.65 -3.09% -0.18% 0% 1487 0.0084 65.44 5.66 0% 0 0% 0 0% 0 0% 0%
20221216 5.86 5.91 5.74 5.83 -1.69% 0.69% 0% 1733 0.01 65.23 5.79 0% 0 0% 0 0% 0 0% 0%
20221215 6.01 6.08 5.7 5.93 -2.63% 1.72% 0% 6738 0.0392 230.4 5.83 0% 0 0% 0 0% 0 0% 0%
20221214 6.15 6.15 6.02 6.09 -0.16% 0.66% 0% 795 0.0048 24.65 6.05 0% 0 0% 0 0% 0 0% 0%
20221213 6.16 6.16 6.04 6.1 -0.33% 0.33% 0% 1181 0.0071 44.68 6.08 0% 0 0% 0 0% 0 0% 0%
20221212 6.08 6.14 6.03 6.12 0.66% 0% 0% 2273 0.0139 81.44 6.12 0% 0 0% 0 0% 0 0% 0%
20221209 6.13 6.13 5.97 6.08 0% 0.33% 0% 1520 0.0092 53.75 6.06 0% 0 0% 0 0% 0 0% 0%
20221208 6.04 6.1 6.03 6.08 0.66% 0.16% 0% 1418 0.0086 49.7 6.07 0% 0 0% 0 0% 0 0% 0%
20221207 5.92 6.05 5.92 6.04 1% 1.17% 0% 1688 0.01 51.63 5.97 0% 0 0% 0 0% 0 0% 0%
20221206 6.04 6.04 5.91 5.98 0% 0.5% 0% 929 0.0055 24.65 5.95 0% 0 0% 0 0% 0 0% 0%
20221205 6.03 6.13 5.93 5.98 -2.76% -0.33% 0% 5356 0.0321 97.64 6 0% 0 0% 0 0% 0 0% 0%
20221202 6.23 6.23 6 6.15 -0.81% 1.15% 0% 4246 0.0258 53.88 6.08 0% 0 0% 0 0% 0 0% 0%
20221201 6.26 6.31 6.12 6.2 -0.8% 0.32% 0% 3149 0.0194 34.77 6.18 0% 0 0% 0 0% 0 0% 0%
20221130 6.4 6.4 6.17 6.25 -0.95% 0.64% 0% 1937 0.012 21.84 6.21 0% 0 0% 0 0% 0 0% 0%
20221129 6.1 6.31 6.1 6.31 1.28% 0.96% 0% 2693 0.0168 28.33 6.25 0% 0 0% 0 0% 0 0% 0%
20221128 6.33 6.33 6.17 6.23 -0.32% 0.16% 0% 1950 0.0121 17.4 6.22 0% 0 0% 0 0% 0 0% 0%
20221125 6.35 6.35 6.18 6.25 -1.11% 0.16% 0% 1623 0.0101 13.68 6.24 0% 0 0% 0 0% 0 0% 0%
20221124 6.06 6.4 6.06 6.32 2.93% 0.32% 0% 4544 0.0286 38.3 6.3 0% 0 0% 0 0% 0 0% 0%
20221123 6.49 6.51 6 6.14 -3.31% -0.32% 0% 6375 0.0393 53.55 6.16 0% 0 0% 0 0% 0 0% 0%
20221122 6.8 6.85 6.24 6.35 -7.97% -2.61% 0% 16524 0.1076 149.58 6.52 0% 0 0% 0 0% 0 0% 0%
20221121 6.68 7.47 6.5 6.9 8.15% -1.43% 0% 25595 0.1791 289.38 7 0% 0 0% 0 0% 0 0% 0%
20221118 6.02 6.38 5.92 6.38 6.69% 2.08% 0% 16657 0.1041 223.83 6.25 0% 0 0% 0 0% 0 0% 0%
20221117 5.95 5.99 5.9 5.98 0.67% 0.67% 0% 1897 0.0112 29.8 5.94 0% 0 0% 0 0% 0 0% 0%
20221116 6.11 6.19 5.9 5.94 -4.5% -1.49% 0% 8793 0.0529 137.53 6.03 0% 0 0% 0 0% 0 0% 0%
20221115 6 6.6 5.8 6.22 6.32% -0.96% 0% 18822 0.1181 309.64 6.28 0% 0 0% 0 0% 0 0% 0%
20221114 5.63 5.93 5.61 5.85 3.91% 0.17% 0% 9294 0.0543 196.34 5.84 0% 0 0% 0 0% 0 0% 0%
20221111 5.6 5.8 5.6 5.63 0.54% -0.71% 0% 2621 0.0148 62.95 5.67 0% 0 0% 0 0% 0 0% 0%
20221110 5.61 5.64 5.54 5.6 -0.36% 0% 0% 1287 0.0072 31.93 5.6 0% 0 0% 0 0% 0 0% 0%
20221109 5.66 5.66 5.6 5.62 -0.18% 0% 0% 2186 0.0122 53.8 5.62 0% 0 0% 0 0% 0 0% 0%
20221108 5.61 5.7 5.6 5.63 -0.53% 0.18% 0% 1411 0.0079 35.54 5.62 0% 0 0% 0 0% 0 0% 0%
20221107 5.75 5.75 5.6 5.66 1.62% -0.18% 0% 3583 0.0203 92.39 5.67 0% 0 0% 0 0% 0 0% 0%
20221104 5.59 5.69 5.56 5.57 -0.36% -0.54% 0% 2391 0.0133 64 5.6 0% 0 0% 0 0% 0 0% 0%
20221103 5.62 5.66 5.55 5.59 -1.58% 0% 0% 3282 0.0183 81.84 5.59 0% 0 0% 0 0% 0 0% 0%
20221102 5.56 5.85 5.47 5.68 2.16% -0.7% 0% 7985 0.0456 212.05 5.72 0% 0 0% 0 0% 0 0% 0%
20221101 5.46 5.65 5.46 5.56 2.02% 0.36% 0% 2703 0.0149 80.26 5.54 0% 0 0% 0 0% 0 0% 0%
20221031 5.34 5.45 5.27 5.45 2.25% 1.11% 0% 1723 0.0092 44.25 5.39 0% 0 0% 0 0% 0 0% 0%
20221028 5.43 5.44 5.26 5.33 -1.3% -0.19% 0% 1601 0.0085 30.56 5.34 0% 0 0% 0 0% 0 0% 0%
20221027 5.45 5.45 5.21 5.4 0% 1.5% 0% 2982 0.0158 41.22 5.32 0% 0 0% 0 0% 0 0% 0%
20221026 5.33 5.55 5.33 5.4 1.69% -1.28% 0% 3391 0.0185 48.98 5.47 0% 0 0% 0 0% 0 0% 0%
20221025 5.33 5.33 5.22 5.31 -0.19% 0.95% 0% 1182 0.0062 16.77 5.26 0% 0 0% 0 0% 0 0% 0%
20221024 5.44 5.44 5.25 5.32 -1.48% 0% 0% 1961 0.0104 27.19 5.32 0% 0 0% 0 0% 0 0% 0%
20221021 5.46 5.56 5.38 5.4 -1.82% -1.1% 0% 2391 0.013 31.71 5.46 0% 0 0% 0 0% 0 0% 0%
20221020 5.53 5.56 5.44 5.5 0% 0.36% 0% 2112 0.0115 30.2 5.48 0% 0 0% 0 0% 0 0% 0%
20221019 5.53 5.6 5.45 5.5 -1.61% 0% 0% 4226 0.0232 61.37 5.5 0% 0 0% 0 0% 0 0% 0%
20221018 5.52 5.65 5.38 5.59 0.36% 1.08% 0% 6636 0.0366 100.84 5.53 0% 0 0% 0 0% 0 0% 0%
20221017 5.59 5.82 5.45 5.57 -2.79% -0.36% 0% 15275 0.0853 251.15 5.59 0% 0 0% 0 0% 0 0% 0%
20220720 5.2 5.2 5.14 5.17 0.39% 0% 0% 703 0.0036 63.65 5.17 0% 0 0% 0 0% 0 0% 0%
20220719 5.2 5.21 5.15 5.15 -0.39% -0.58% 0% 1379 0.0071 121.22 5.18 0% 0 0% 0 0% 0 0% 0%
20220718 5.18 5.2 5.12 5.17 0.98% 0.39% 0% 921 0.0047 84.07 5.15 0% 0 0% 0 0% 0 0% 0%
20220715 5.23 5.23 5.12 5.12 -0.97% -0.78% 0% 503 0.0025 43.55 5.16 0% 0 0% 0 0% 0 0% 0%
20220714 5.25 5.25 5.14 5.17 -0.39% -0.19% 0% 1027 0.0053 74.44 5.18 0% 0 0% 0 0% 0 0% 0%
20220713 5.25 5.25 5.14 5.19 0% -0.19% 0% 904 0.0047 63.51 5.2 0% 0 0% 0 0% 0 0% 0%
20220712 5.24 5.3 5.18 5.19 -0.19% -0.57% 0% 439 0.0022 24.94 5.22 0% 0 0% 0 0% 0 0% 0%
20220711 5.22 5.24 5.18 5.2 -0.76% -0.19% 0% 1197 0.0062 50.48 5.21 0% 0 0% 0 0% 0 0% 0%
20220708 5.29 5.31 5.22 5.24 0% 0% 0% 748 0.0039 31.33 5.24 0% 0 0% 0 0% 0 0% 0%
20220707 5.27 5.3 5.23 5.24 -0.38% 0% 0% 878 0.0046 35.67 5.24 0% 0 0% 0 0% 0 0% 0%
20220706 5.34 5.34 5.16 5.26 -0.94% 0.19% 0% 1511 0.0079 60.92 5.25 0% 0 0% 0 0% 0 0% 0%
20220705 5.36 5.36 5.29 5.31 -0.75% 0% 0% 1063 0.0056 44.48 5.31 0% 0 0% 0 0% 0 0% 0%
20220704 5.31 5.37 5.3 5.35 0% 0.56% 0% 1477 0.0078 62.22 5.32 0% 0 0% 0 0% 0 0% 0%
20220701 5.41 5.41 5.29 5.35 -1.29% 0.38% 0% 3121 0.0166 130.13 5.33 0% 0 0% 0 0% 0 0% 0%
20220630 5.47 5.47 5.39 5.42 -1.09% 0% 0% 1317 0.0071 55.47 5.42 0% 0 0% 0 0% 0 0% 0%
20220629 5.51 5.56 5.33 5.48 -1.26% 0.92% 0% 3125 0.0169 116.57 5.43 0% 0 0% 0 0% 0 0% 0%
20220628 5.42 5.6 5.3 5.55 3.54% 2.21% 0% 6006 0.0326 246.01 5.43 0% 0 0% 0 0% 0 0% 0%
20220627 5.42 5.42 5.32 5.36 0% 0.37% 0% 1410 0.0075 73.13 5.34 0% 0 0% 0 0% 0 0% 0%
20220624 5.32 5.4 5.32 5.36 -0.19% 0.56% 0% 1499 0.0079 79.08 5.33 0% 0 0% 0 0% 0 0% 0%
20220623 5.42 5.42 5.32 5.37 0% 0.56% 0% 965 0.0051 50.14 5.34 0% 0 0% 0 0% 0 0% 0%
20220622 5.4 5.4 5.33 5.37 0.19% 0% 0% 661 0.0035 32.14 5.37 0% 0 0% 0 0% 0 0% 0%
20220621 5.34 5.39 5.32 5.36 0.37% 0.19% 0% 894 0.0047 40.44 5.35 0% 0 0% 0 0% 0 0% 0%
20220620 5.41 5.42 5.32 5.34 -1.11% -0.19% 0% 1921 0.0102 81.73 5.35 0% 0 0% 0 0% 0 0% 0%
20220617 5.42 5.42 5.32 5.4 0.19% 0.75% 0% 3262 0.0175 134.88 5.36 0% 0 0% 0 0% 0 0% 0%
20220616 5.56 5.56 5.39 5.39 -1.82% -0.55% 0% 4620 0.025 202.86 5.42 0% 0 0% 0 0% 0 0% 0%
20220615 5.52 5.53 5.46 5.49 0.18% 0% 0% 1139 0.0062 59.08 5.49 0% 0 0% 0 0% 0 0% 0%
20220614 5.48 5.58 5.43 5.48 0.18% 0.18% 0% 1120 0.0061 53.61 5.47 0% 0 0% 0 0% 0 0% 0%
20220613 5.57 5.57 5.47 5.47 -0.73% -0.36% 0% 944 0.0051 44.4 5.49 0% 0 0% 0 0% 0 0% 0%
20220610 5.49 5.59 5.44 5.51 1.47% 0% 0% 1836 0.0101 85.04 5.51 0% 0 0% 0 0% 0 0% 0%
20220609 5.43 5.5 5.4 5.43 -0.37% -0.37% 0% 2356 0.0128 110.26 5.45 0% 0 0% 0 0% 0 0% 0%
20220608 5.6 5.6 5.42 5.45 -1.27% -0.18% 0% 2071 0.0113 106.64 5.46 0% 0 0% 0 0% 0 0% 0%
20220607 5.5 5.63 5.5 5.52 1.1% -0.72% 0% 2312 0.0128 122.94 5.56 0% 0 0% 0 0% 0 0% 0%
20220606 5.4 5.54 5.4 5.46 1.87% -0.18% 0% 2621 0.0143 118.35 5.47 0% 0 0% 0 0% 0 0% 0%
20220602 5.31 5.39 5.25 5.36 0.94% 0.37% 0% 1852 0.0098 85.46 5.34 0% 0 0% 0 0% 0 0% 0%
20220601 5.37 5.39 5.26 5.31 -0.19% -0.56% 0% 1087 0.0058 48.33 5.34 0% 0 0% 0 0% 0 0% 0%
20220531 5.31 5.34 5.28 5.32 -0.37% 0.38% 0% 2868 0.0151 124.98 5.3 0% 0 0% 0 0% 0 0% 0%
20220530 5.55 5.55 5.32 5.34 -1.48% -1.48% 0% 1071 0.0058 47.1 5.42 0% 0 0% 0 0% 0 0% 0%
20220527 5.51 5.6 5.42 5.42 -2.17% -1.09% 0% 1603 0.0087 57.09 5.48 0% 0 0% 0 0% 0 0% 0%
20220526 5.55 5.55 5.51 5.54 -0.54% 0.36% 0% 1269 0.007 30.4 5.52 0% 0 0% 0 0% 0 0% 0%
20220525 5.62 5.62 5.5 5.57 0.72% 0% 0% 396 0.0022 9.51 5.57 0% 0 0% 0 0% 0 0% 0%
20220524 5.6 5.66 5.53 5.53 -2.64% -1.25% 0% 1397 0.0078 31.76 5.6 0% 0 0% 0 0% 0 0% 0%
20220523 5.86 5.86 5.56 5.68 -1.39% 0.18% 0% 5264 0.0298 122.48 5.67 0% 0 0% 0 0% 0 0% 0%
20220520 5.68 5.87 5.68 5.76 1.41% -0.86% 0% 1348 0.0078 35.7 5.81 0% 0 0% 0 0% 0 0% 0%
20220519 5.74 5.83 5.68 5.68 -1.05% -1.05% 0% 2774 0.0159 74.35 5.74 0% 0 0% 0 0% 0 0% 0%
20220518 5.72 5.86 5.72 5.74 0.17% -0.69% 0% 1268 0.0073 34.66 5.78 0% 0 0% 0 0% 0 0% 0%
20220517 5.9 5.97 5.71 5.73 -2.22% -1.04% 0% 2953 0.017 75.9 5.79 0% 0 0% 0 0% 0 0% 0%
20220516 6 6.18 5.81 5.86 0.86% -2.01% 0% 5882 0.0351 163.08 5.98 0% 0 0% 0 0% 0 0% 0%
20220513 5.4 6.13 5.4 5.81 9.62% 0.17% 0% 14191 0.0822 423.65 5.8 0% 0 0% 0 0% 0 0% 0%
20220512 5.31 5.36 5.3 5.3 -0.56% -0.75% 0% 1534 0.0081 67.46 5.34 0% 0 0% 0 0% 0 0% 0%
20220511 5.25 5.34 5.25 5.33 2.5% 0.38% 0% 2889 0.0153 114.8 5.31 0% 0 0% 0 0% 0 0% 0%
20220510 5.03 5.23 5.01 5.2 2.16% 0.58% 0% 1442 0.0074 52.93 5.17 0% 0 0% 0 0% 0 0% 0%
20220509 5 5.1 5 5.09 0.99% 0.39% 0% 1110 0.0056 39.57 5.07 0% 0 0% 0 0% 0 0% 0%
20220506 5.02 5.06 4.98 5.04 -0.4% 0.6% 0% 808 0.004 28.13 5.01 0% 0 0% 0 0% 0 0% 0%
20220505 5.05 5.09 4.91 5.06 1% 0% 0% 2109 0.0106 72.65 5.06 0% 0 0% 0 0% 0 0% 0%
20220429 4.86 5.1 4.86 5.01 1.62% 0.8% 0% 3679 0.0182 126.68 4.97 0% 0 0% 0 0% 0 0% 0%
20220428 5.08 5.08 4.9 4.93 -2.57% -0.6% 0% 1713 0.0085 64.1 4.96 0% 0 0% 0 0% 0 0% 0%
20220427 4.79 5.08 4.7 5.06 3.27% 3.48% 0% 3143 0.0153 116.57 4.89 0% 0 0% 0 0% 0 0% 0%
20220426 5.09 5.09 4.72 4.9 -2% -1.41% 0% 2499 0.0124 101.9 4.97 0% 0 0% 0 0% 0 0% 0%
20220425 5.4 5.4 5 5 -7.58% -2.15% 0% 4139 0.0211 175.34 5.11 0% 0 0% 0 0% 0 0% 0%
20220422 5.6 5.6 5.3 5.41 -2.87% 0.37% 0% 4347 0.0234 202.33 5.39 0% 0 0% 0 0% 0 0% 0%
20220421 5.76 5.8 5.51 5.57 -3.3% -1.07% 0% 1457 0.0082 76.38 5.63 0% 0 0% 0 0% 0 0% 0%
20220420 5.82 5.86 5.76 5.76 -0.86% -0.69% 0% 1090 0.0063 51.5 5.8 0% 0 0% 0 0% 0 0% 0%
20220419 5.81 5.85 5.78 5.81 0.35% 0% 0% 1429 0.0083 50.37 5.81 0% 0 0% 0 0% 0 0% 0%
20220418 5.87 5.89 5.76 5.79 -1.36% 0% 0% 1886 0.0109 47.5 5.79 0% 0 0% 0 0% 0 0% 0%
20220415 5.92 5.98 5.87 5.87 -0.84% -0.51% 0% 1665 0.0098 40.93 5.9 0% 0 0% 0 0% 0 0% 0%
20220414 5.85 5.99 5.85 5.92 0.34% 0% 0% 1268 0.0075 30.73 5.92 0% 0 0% 0 0% 0 0% 0%
20220413 6.01 6.01 5.9 5.9 -1.67% -0.34% 0% 1109 0.0065 24.74 5.92 0% 0 0% 0 0% 0 0% 0%
20220412 5.92 6 5.81 6 2.39% 1.52% 0% 1900 0.0112 40.02 5.91 0% 0 0% 0 0% 0 0% 0%
20220411 6.18 6.18 5.8 5.86 -4.4% -2.33% 0% 2732 0.0163 57.12 6 0% 0 0% 0 0% 0 0% 0%
20220408 6.15 6.21 6.02 6.13 0% 0.16% 0% 2497 0.0152 51.91 6.12 0% 0 0% 0 0% 0 0% 0%
20220407 6.27 6.38 6.1 6.13 -3.77% -0.97% 0% 3873 0.0239 80.17 6.19 0% 0 0% 0 0% 0 0% 0%
20220401 6.5 6.55 6.16 6.34 -0.16% 0.32% 0% 7427 0.0469 162.19 6.32 0% 0 0% 0 0% 0 0% 0%
20220331 6.01 6.59 5.94 6.35 6.54% -0.16% 0% 11450 0.0727 268.23 6.36 0% 0 0% 0 0% 0 0% 0%
20220330 5.97 6.02 5.9 5.96 0.17% 0% 0% 3324 0.0198 67.37 5.96 0% 0 0% 0 0% 0 0% 0%
20220329 5.97 5.98 5.9 5.95 -0.34% 0.17% 0% 2335 0.0138 46.77 5.94 0% 0 0% 0 0% 0 0% 0%
20220328 6 6 5.88 5.97 -0.67% 0.34% 0% 4431 0.0263 86.61 5.95 0% 0 0% 0 0% 0 0% 0%
20220325 6.15 6.24 6 6.01 -2.28% -0.66% 0% 3816 0.023 76.16 6.05 0% 0 0% 0 0% 0 0% 0%
20220324 6.37 6.37 6.1 6.15 -2.07% 0.16% 0% 2740 0.0168 54.69 6.14 0% 0 0% 0 0% 0 0% 0%
20220323 6.36 6.38 6.25 6.28 -0.32% 0% 0% 3857 0.0242 72.74 6.28 0% 0 0% 0 0% 0 0% 0%
20220322 6.44 6.44 6.3 6.3 -1.87% -0.47% 0% 3208 0.0203 58.11 6.33 0% 0 0% 0 0% 0 0% 0%
20220321 6.63 6.65 6.3 6.42 -1.08% -0.16% 0% 2039 0.0131 37.52 6.43 0% 0 0% 0 0% 0 0% 0%
20220318 6.47 6.6 6.38 6.49 0.31% 0.46% 0% 4420 0.0285 82.11 6.46 0% 0 0% 0 0% 0 0% 0%
20220317 6.18 6.88 6.03 6.47 8.19% 0% 0% 14053 0.0908 273.5 6.47 0% 0 0% 0 0% 0 0% 0%
20220316 6 6 5.65 5.98 2.57% 1.01% 0% 3479 0.0205 77.03 5.92 0% 0 0% 0 0% 0 0% 0%
20220315 6.16 6.16 5.82 5.83 -5.2% -1.52% 0% 3709 0.0219 78.13 5.92 0% 0 0% 0 0% 0 0% 0%
20220311 6.03 6.22 6.03 6.2 -1.12% 1.31% 0% 3970 0.0242 83.33 6.12 0% 0 0% 0 0% 0 0% 0%
20220310 6.28 6.38 6.2 6.27 1.79% -0.32% 0% 4295 0.027 93.95 6.29 0% 0 0% 0 0% 0 0% 0%
20220309 6.6 6.7 6.02 6.16 -6.53% -2.07% 0% 6550 0.0411 114.21 6.29 0% 0 0% 0 0% 0 0% 0%
20220308 7.15 7.15 6.5 6.59 -7.05% -3.09% 0% 5811 0.0395 116.64 6.8 0% 0 0% 0 0% 0 0% 0%
20220307 7.33 7.36 7 7.09 -2.21% -0.42% 0% 2600 0.0185 55.03 7.12 0% 0 0% 0 0% 0 0% 0%
20220304 7.23 7.33 7.2 7.25 0.42% -0.14% 0% 1581 0.0114 30.66 7.26 0% 0 0% 0 0% 0 0% 0%
20220303 7.23 7.27 7.21 7.22 0% -0.28% 0% 1931 0.0139 37.42 7.24 0% 0 0% 0 0% 0 0% 0%
20220302 7.31 7.34 7.21 7.22 -1.77% -0.28% 0% 3993 0.0289 72.86 7.24 0% 0 0% 0 0% 0 0% 0%
20220301 7.49 7.56 7.31 7.35 -3.03% -0.68% 0% 4643 0.0343 87.38 7.4 0% 0 0% 0 0% 0 0% 0%
20220228 7.83 7.84 7.5 7.58 -2.82% 0% 0% 2783 0.0211 52.44 7.58 0% 0 0% 0 0% 0 0% 0%
20220225 7.73 7.93 7.73 7.8 0.78% -0.51% 0% 2488 0.0194 43.95 7.84 0% 0 0% 0 0% 0 0% 0%
20220224 8.04 8.1 7.63 7.74 -4.56% -1.53% 0% 12450 0.0978 197.06 7.86 0% 0 0% 0 0% 0 0% 0%
20220223 8.06 8.2 8.04 8.11 0.87% -0.25% 0% 2481 0.0201 39.29 8.13 0% 0 0% 0 0% 0 0% 0%
20220222 8.32 8.32 7.95 8.04 -3.37% -0.99% 0% 4387 0.0356 64.18 8.12 0% 0 0% 0 0% 0 0% 0%
20220221 8.36 8.43 8.2 8.32 -0.48% 0.12% 0% 6394 0.0531 96.54 8.31 0% 0 0% 0 0% 0 0% 0%
20220218 8.36 8.4 8.25 8.36 -0.48% 0.12% 0% 1382 0.0115 20.46 8.35 0% 0 0% 0 0% 0 0% 0%
20220217 8.48 8.55 8.36 8.4 -1.98% -0.24% 0% 4418 0.0372 59.67 8.42 0% 0 0% 0 0% 0 0% 0%
20220216 8.59 8.69 8.48 8.57 -0.23% 0.23% 0% 2848 0.0243 36.75 8.55 0% 0 0% 0 0% 0 0% 0%
20220215 8.86 8.86 8.56 8.59 -2.5% -1.04% 0% 5011 0.0434 58.61 8.68 0% 0 0% 0 0% 0 0% 0%
20220214 8.43 8.81 8.43 8.81 3.77% 1.85% 0% 8203 0.0709 86.61 8.65 0% 0 0% 0 0% 0 0% 0%
20220211 8.84 8.84 8.42 8.49 -3.96% -0.24% 0% 8405 0.0715 82.17 8.51 0% 0 0% 0 0% 0 0% 0%
20220210 9.18 9.18 8.73 8.84 -3.6% -1.01% 0% 12647 0.1128 119 8.93 0% 0 0% 0 0% 0 0% 0%
20220209 9.23 9.23 9.1 9.17 0% 0.22% 0% 6707 0.0613 66.14 9.15 0% 0 0% 0 0% 0 0% 0%
20211203 9.85 9.93 9.84 9.86 0.41% -0.1% 0% 2832 0.0279 19.3 9.87 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