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. 832419
    4. 返回上一页 刷新
股票代码（例：bj832419）       320条   (进入股票专站) 股票成本分析
相关股票: 牧原股份  金龙鱼  温氏股份  海大集团  新 希 望  大北农  圣农发展  北大荒  隆平高科  海南橡胶  乖宝宠物  XD中粮糖  苏垦农发  立华股份  巨星农牧  中粮科技  登海种业  中牧股份  新五丰  益生股份  鹏都农牧  神农集团  生物股份  *ST 正邦  天康生物  科前生物  荃银高科  唐人神  农发种业  瑞普生物  深粮控股  禾丰股份  晨光生物  天邦食品  冠农股份  普莱柯  永顺泰  仙坛股份  傲农生物  天马科技  海利生物  中宠股份  辉隆股份  
相关股吧: 002714股吧 300999股吧 300498股吧 002311股吧 000876股吧 002385股吧 002299股吧 600598股吧 000998股吧 601118股吧 301498股吧 600737股吧 601952股吧 300761股吧 603477股吧 000930股吧 002041股吧 600195股吧 600975股吧 002458股吧 002505股吧 605296股吧 600201股吧 002157股吧 002100股吧 688526股吧 300087股吧 002567股吧 600313股吧 300119股吧 000019股吧 603609股吧 300138股吧 002124股吧 600251股吧 603566股吧 001338股吧 002746股吧 603363股吧 603668股吧 603718股吧 002891股吧 002556股吧 
日期

开盘

最高

最低

收盘

升跌%

收盘/均价

收盘/十均价

交易量/手

交易金额/亿

钱流

日均价

升跌%

3天均

升跌%

5天均

升跌%

10天均

升跌%

升跌均
20230928 7.88 7.95 7.86 7.92 0.13% 0.51% 0% 5143 0.0405 121.43 7.88 0% 0 0% 0 0% 0 0% 0%
20230927 7.93 7.99 7.9 7.91 -0.25% -0.25% 0% 1532 0.0121 32.68 7.93 0% 0 0% 0 0% 0 0% 0%
20230926 7.92 8.01 7.89 7.93 -0.63% 0.13% 0% 1252 0.0099 25.18 7.92 0% 0 0% 0 0% 0 0% 0%
20230925 7.9 8.03 7.9 7.98 0.13% 0.38% 0% 4864 0.0386 94.79 7.95 0% 0 0% 0 0% 0 0% 0%
20230922 8.15 8.22 7.85 7.97 -2.21% 0.25% 0% 10505 0.0835 196.04 7.95 0% 0 0% 0 0% 0 0% 0%
20230921 8.15 8.22 8.07 8.15 0% 0.37% 0% 1841 0.0149 35.87 8.12 0% 0 0% 0 0% 0 0% 0%
20230920 8.18 8.29 8.1 8.15 -0.49% -0.24% 0% 2510 0.0204 44.12 8.17 0% 0 0% 0 0% 0 0% 0%
20230919 8.05 8.38 8.05 8.19 1.74% -0.73% 0% 7488 0.0617 121.99 8.25 0% 0 0% 0 0% 0 0% 0%
20230918 8 8.08 7.93 8.05 1.13% 0.12% 0% 3098 0.0249 40.63 8.04 0% 0 0% 0 0% 0 0% 0%
20230915 8 8 7.95 7.96 -0.5% -0.25% 0% 1677 0.0133 12.85 7.98 0% 0 0% 0 0% 0 0% 0%
20230914 8.08 8.19 7.91 8 -0.25% -0.25% 0% 9446 0.0757 65.02 8.02 0% 0 0% 0 0% 0 0% 0%
20230913 8.07 8.13 8.01 8.02 -0.37% -0.62% 0% 4478 0.0361 31.31 8.07 0% 0 0% 0 0% 0 0% 0%
20230912 8.04 8.09 8.01 8.05 0% 0.12% 0% 2930 0.0235 20.52 8.04 0% 0 0% 0 0% 0 0% 0%
20230911 8.06 8.1 7.96 8.05 0% 0.63% 0% 6935 0.0555 47.28 8 0% 0 0% 0 0% 0 0% 0%
20230908 8.25 8.29 7.99 8.05 -3.01% -0.62% 0% 8910 0.0722 59.4 8.1 0% 0 0% 0 0% 0 0% 0%
20230907 8.37 8.43 8.21 8.3 -1.54% -0.12% 0% 7373 0.0612 52.91 8.31 0% 0 0% 0 0% 0 0% 0%
20230906 8.41 8.52 8.28 8.43 -0.71% 0.24% 0% 7464 0.0627 55.84 8.41 0% 0 0% 0 0% 0 0% 0%
20230905 8.9 9.08 8.4 8.49 -6.6% -1.96% 0% 19438 0.1683 147.07 8.66 0% 0 0% 0 0% 0 0% 0%
20230904 8.86 9.33 8.85 9.09 8.6% -0.11% 0% 48630 0.4424 427.56 9.1 0% 0 0% 0 0% 0 0% 0%
20230901 8.3 8.59 8.11 8.37 1.09% 0.36% 0% 16963 0.1414 212.36 8.34 0% 0 0% 0 0% 0 0% 0%
20230831 7.99 8.32 7.87 8.28 2.73% 1.85% 0% 8069 0.0655 119.9 8.13 0% 0 0% 0 0% 0 0% 0%
20230830 8.04 8.06 7.94 8.06 0.88% 0.88% 0% 3511 0.028 47.49 7.99 0% 0 0% 0 0% 0 0% 0%
20230829 7.78 8.06 7.73 7.99 3.5% 0.25% 0% 6566 0.0523 24.34 7.97 0% 0 0% 0 0% 0 0% 0%
20230828 8.1 8.1 7.61 7.72 1.45% -1.66% 0% 12531 0.0983 46.63 7.85 0% 0 0% 0 0% 0 0% 0%
20230825 7.79 7.79 7.53 7.61 -1.68% -0.13% 0% 1839 0.014 16.42 7.62 0% 0 0% 0 0% 0 0% 0%
20230824 7.67 7.89 7.66 7.74 0.52% 0.13% 0% 3579 0.0276 29.93 7.73 0% 0 0% 0 0% 0 0% 0%
20230823 7.99 7.99 7.55 7.7 -4.47% -0.65% 0% 11000 0.0852 85.82 7.75 0% 0 0% 0 0% 0 0% 0%
20230822 8.18 8.18 7.86 8.06 -1.35% 0.25% 0% 7505 0.0603 44.28 8.04 0% 0 0% 0 0% 0 0% 0%
20230821 8.09 8.25 8.09 8.17 1.11% -0.12% 0% 9605 0.0786 54.43 8.18 0% 0 0% 0 0% 0 0% 0%
20230818 8.09 8.15 8.05 8.08 0.87% -0.12% 0% 2937 0.0237 16.3 8.09 0% 0 0% 0 0% 0 0% 0%
20230817 8.23 8.24 7.91 8.01 -2.91% -0.62% 0% 13626 0.1097 73 8.06 0% 0 0% 0 0% 0 0% 0%
20230816 8.8 8.8 8.2 8.25 -5.71% -2.6% 0% 18300 0.155 107.3 8.47 0% 0 0% 0 0% 0 0% 0%
20230815 8.77 8.81 8.63 8.75 0.46% 0.23% 0% 11324 0.0988 75.75 8.73 0% 0 0% 0 0% 0 0% 0%
20230814 8.49 8.8 8.38 8.71 2.96% 0.58% 0% 21944 0.1899 155.07 8.66 0% 0 0% 0 0% 0 0% 0%
20230811 8.29 8.49 8.29 8.46 1.93% 0.48% 0% 9999 0.0842 78.35 8.42 0% 0 0% 0 0% 0 0% 0%
20230810 8.59 8.59 8.28 8.3 -3.49% -0.95% 0% 11913 0.0997 28.5 8.38 0% 0 0% 0 0% 0 0% 0%
20230809 8.89 8.9 8.45 8.6 2.38% -1.26% 0% 52135 0.4542 130.85 8.71 0% 0 0% 0 0% 0 0% 0%
20230808 8.35 8.55 8.25 8.4 0.24% 0% 0% 16954 0.1424 297.67 8.4 0% 0 0% 0 0% 0 0% 0%
20230807 8.3 8.49 8.21 8.38 0.48% -0.12% 0% 10458 0.0877 236.32 8.39 0% 0 0% 0 0% 0 0% 0%
20230804 8.14 8.38 8.14 8.34 2.46% 0.36% 0% 8745 0.0726 237.87 8.31 0% 0 0% 0 0% 0 0% 0%
20230803 7.81 8.3 7.78 8.14 3.3% 0% 0% 6318 0.0514 194.87 8.14 0% 0 0% 0 0% 0 0% 0%
20230802 7.83 7.9 7.76 7.88 0.25% 0.77% 0% 1722 0.0134 44.97 7.82 0% 0 0% 0 0% 0 0% 0%
20230801 7.93 7.93 7.75 7.86 -0.51% 0.64% 0% 2443 0.019 52.46 7.81 0% 0 0% 0 0% 0 0% 0%
20230731 8.1 8.13 7.71 7.9 -3.19% 0.25% 0% 4985 0.0392 81.51 7.88 0% 0 0% 0 0% 0 0% 0%
20230728 8.12 8.2 8.06 8.16 -0.12% 0.25% 0% 2202 0.0179 30.72 8.14 0% 0 0% 0 0% 0 0% 0%
20230727 8.06 8.22 8.04 8.17 0.74% 0.25% 0% 1305 0.0106 13.04 8.15 0% 0 0% 0 0% 0 0% 0%
20230726 8.07 8.19 8.07 8.11 -0.37% 0% 0% 1423 0.0115 11.81 8.11 0% 0 0% 0 0% 0 0% 0%
20230725 8.07 8.34 8.07 8.14 2.39% -0.73% 0% 4247 0.0348 30.29 8.2 0% 0 0% 0 0% 0 0% 0%
20230724 8.13 8.13 7.85 7.95 -1.85% 0.25% 0% 2856 0.0226 17.15 7.93 0% 0 0% 0 0% 0 0% 0%
20230721 8.15 8.19 8.02 8.1 0.37% -0.12% 0% 3764 0.0305 18.39 8.11 0% 0 0% 0 0% 0 0% 0%
20230720 7.98 8.29 7.98 8.07 1.64% -0.98% 0% 10340 0.0842 44.7 8.15 0% 0 0% 0 0% 0 0% 0%
20230719 7.92 8.04 7.88 7.94 -1.12% -0.13% 0% 9688 0.0769 37.53 7.95 0% 0 0% 0 0% 0 0% 0%
20230718 8.3 8.38 7.9 8.03 -4.4% -0.25% 0% 16739 0.1348 59.98 8.05 0% 0 0% 0 0% 0 0% 0%
20230717 8.87 8.87 8.28 8.4 -4.55% -1.41% 0% 16382 0.1395 63.87 8.52 0% 0 0% 0 0% 0 0% 0%
20230714 8.52 8.8 8.39 8.8 5.77% 1.97% 0% 28206 0.2434 117.74 8.63 0% 0 0% 0 0% 0 0% 0%
20230713 8.05 8.34 7.92 8.32 6.12% 2.09% 0% 20952 0.1708 91.17 8.15 0% 0 0% 0 0% 0 0% 0%
20230712 8.35 8.35 7.84 7.84 -6.78% -2.61% 0% 23417 0.1884 28.02 8.05 0% 0 0% 0 0% 0 0% 0%
20230711 8.5 8.95 8.2 8.41 -1.64% -1.98% 0% 23746 0.2037 131.61 8.58 0% 0 0% 0 0% 0 0% 0%
20230710 8.64 9.03 8.21 8.55 0% -1.84% 0% 41695 0.3631 54.37 8.71 0% 0 0% 0 0% 0 0% 0%
20230707 8.28 8.6 8.05 8.55 2.52% 1.79% 0% 30335 0.2549 37.51 8.4 0% 0 0% 0 0% 0 0% 0%
20230706 7.95 8.78 7.9 8.34 4.51% 0.24% 0% 29968 0.2493 324.2 8.32 0% 0 0% 0 0% 0 0% 0%
20230705 7.11 8.03 7.11 7.98 12.55% 3.1% 0% 35542 0.2751 38.08 7.74 0% 0 0% 0 0% 0 0% 0%
20230704 6.83 7.3 6.74 7.09 4.42% -0.42% 0% 10416 0.0741 294.3 7.12 0% 0 0% 0 0% 0 0% 0%
20230703 6.9 6.9 6.71 6.79 -1.59% 0.15% 0% 3531 0.0239 127.12 6.78 0% 0 0% 0 0% 0 0% 0%
20230630 6.68 7.17 6.63 6.9 3.45% -0.29% 0% 7577 0.0524 264.34 6.92 0% 0 0% 0 0% 0 0% 0%
20230629 6.67 6.7 6.57 6.67 0.76% 0.45% 0% 2618 0.0173 129.9 6.64 0% 0 0% 0 0% 0 0% 0%
20230628 6.57 6.62 6.5 6.62 0.15% 1.22% 0% 2367 0.0154 130.75 6.54 0% 0 0% 0 0% 0 0% 0%
20230627 6.54 6.66 6.54 6.61 0.46% 0% 0% 1747 0.0115 103 6.61 0% 0 0% 0 0% 0 0% 0%
20230626 6.45 6.68 6.45 6.58 2.33% 0.3% 0% 3167 0.0207 192.59 6.56 0% 0 0% 0 0% 0 0% 0%
20230621 6.37 6.48 6.36 6.43 0.47% 0% 0% 1350 0.0086 92.13 6.43 0% 0 0% 0 0% 0 0% 0%
20230620 6.38 6.4 6.36 6.4 0.31% 0.47% 0% 546 0.0034 38.96 6.37 0% 0 0% 0 0% 0 0% 0%
20230619 6.34 6.42 6.34 6.38 -1.24% 0.16% 0% 766 0.0048 50.87 6.37 0% 0 0% 0 0% 0 0% 0%
20230616 6.42 6.46 6.38 6.46 0.62% 0.31% 0% 1193 0.0076 79.35 6.44 0% 0 0% 0 0% 0 0% 0%
20230615 6.22 6.48 6.22 6.42 3.22% 0.16% 0% 4276 0.0274 252.98 6.41 0% 0 0% 0 0% 0 0% 0%
20230614 6.29 6.3 6.22 6.22 -1.11% -0.8% 0% 671 0.0042 48.39 6.27 0% 0 0% 0 0% 0 0% 0%
20230613 6.3 6.31 6.29 6.29 -0.47% 0% 0% 322 0.002 22.75 6.29 0% 0 0% 0 0% 0 0% 0%
20230612 6.29 6.33 6.27 6.32 -0.16% 0.16% 0% 1312 0.0082 93 6.31 0% 0 0% 0 0% 0 0% 0%
20230609 6.32 6.39 6.3 6.33 -0.16% -0.47% 0% 1104 0.007 81.69 6.36 0% 0 0% 0 0% 0 0% 0%
20230608 6.38 6.41 6.32 6.34 -0.16% -0.31% 0% 1039 0.0066 76.8 6.36 0% 0 0% 0 0% 0 0% 0%
20230607 6.3 6.35 6.26 6.35 0.16% 0.79% 0% 449 0.0028 31.11 6.3 0% 0 0% 0 0% 0 0% 0%
20230606 6.49 6.49 6.27 6.34 -1.4% 0.32% 0% 1540 0.0097 90.04 6.32 0% 0 0% 0 0% 0 0% 0%
20230605 6.36 6.5 6.36 6.43 -0.92% 0.16% 0% 1018 0.0065 54.35 6.42 0% 0 0% 0 0% 0 0% 0%
20230602 6.26 6.57 6.24 6.49 3.18% 1.56% 0% 2981 0.019 144.06 6.39 0% 0 0% 0 0% 0 0% 0%
20230601 6.3 6.32 6.2 6.29 0.16% 0.16% 0% 936 0.0058 1.05 6.28 0% 0 0% 0 0% 0 0% 0%
20230531 6.32 6.32 6.26 6.28 -0.63% -0.48% 0% 915 0.0057 1.06 6.31 0% 0 0% 0 0% 0 0% 0%
20230530 6.34 6.37 6.3 6.32 -0.78% -0.16% 0% 293 0.0018 14.13 6.33 0% 0 0% 0 0% 0 0% 0%
20230529 6.35 6.44 6.34 6.37 -0.93% 0% 0% 746 0.0047 36.19 6.37 0% 0 0% 0 0% 0 0% 0%
20230526 6.4 6.43 6.33 6.43 -0.16% 0.63% 0% 1049 0.0067 51.4 6.39 0% 0 0% 0 0% 0 0% 0%
20230525 6.42 6.45 6.38 6.44 0.16% 0.16% 0% 1395 0.0089 62.32 6.43 0% 0 0% 0 0% 0 0% 0%
20230524 6.37 6.48 6.37 6.43 0% -0.16% 0% 2598 0.0167 100.96 6.44 0% 0 0% 0 0% 0 0% 0%
20230523 6.36 6.48 6.34 6.48 1.57% 1.41% 0% 2017 0.0128 54.9 6.39 0% 0 0% 0 0% 0 0% 0%
20230522 6.4 6.51 6.38 6.38 0% -1.09% 0% 2613 0.0168 65.59 6.45 0% 0 0% 0 0% 0 0% 0%
20230519 6.38 6.39 6.33 6.38 0.16% 0.16% 0% 936 0.0059 23.22 6.37 0% 0 0% 0 0% 0 0% 0%
20230518 6.37 6.45 6.3 6.37 -1.09% 0.31% 0% 2091 0.0132 51.82 6.35 0% 0 0% 0 0% 0 0% 0%
20230517 6.36 6.49 6.36 6.44 0.63% -0.16% 0% 582 0.0037 15.14 6.45 0% 0 0% 0 0% 0 0% 0%
20230516 6.37 6.44 6.35 6.4 0.16% 0% 0% 771 0.0049 19.02 6.4 0% 0 0% 0 0% 0 0% 0%
20230515 6.35 6.5 6.26 6.39 0.63% -0.62% 0% 1040 0.0066 25 6.43 0% 0 0% 0 0% 0 0% 0%
20230510 6.44 6.5 6.22 6.22 -3.57% -2.51% 0% 2971 0.0189 13.27 6.38 0% 0 0% 0 0% 0 0% 0%
20230509 6.55 6.64 6.32 6.45 -1.53% 0.16% 0% 4580 0.0294 114.55 6.44 0% 0 0% 0 0% 0 0% 0%
20230508 6.4 6.81 6.4 6.55 3.48% -1.21% 0% 12851 0.0851 371.94 6.63 0% 0 0% 0 0% 0 0% 0%
20230505 6.12 6.36 6.12 6.33 3.43% 1.12% 0% 6812 0.0426 284.27 6.26 0% 0 0% 0 0% 0 0% 0%
20230504 6.01 6.18 5.98 6.12 1.16% 0.49% 0% 2232 0.0135 124.95 6.09 0% 0 0% 0 0% 0 0% 0%
20230428 6.05 6.1 5.91 6.05 0% 0.17% 0% 1125 0.0067 65.63 6.04 0% 0 0% 0 0% 0 0% 0%
20230427 6.04 6.11 6.03 6.05 0.33% -0.33% 0% 824 0.005 52.68 6.07 0% 0 0% 0 0% 0 0% 0%
20230426 6.08 6.19 6.02 6.03 -0.82% -1.47% 0% 3027 0.0185 206.2 6.12 0% 0 0% 0 0% 0 0% 0%
20230425 6.16 6.2 5.99 6.08 0% -0.33% 0% 1967 0.0119 166.9 6.1 0% 0 0% 0 0% 0 0% 0%
20230424 5.88 6.09 5.88 6.08 2.7% 0.66% 0% 2587 0.0156 245.08 6.04 0% 0 0% 0 0% 0 0% 0%
20230421 5.98 5.99 5.81 5.92 -0.67% -0.34% 0% 681 0.004 81.47 5.94 0% 0 0% 0 0% 0 0% 0%
20230420 5.93 5.99 5.92 5.96 0.68% -0.17% 0% 1008 0.006 115.92 5.97 0% 0 0% 0 0% 0 0% 0%
20230419 5.9 5.98 5.85 5.92 0.17% 0.17% 0% 1816 0.0107 231.44 5.91 0% 0 0% 0 0% 0 0% 0%
20230418 5.84 5.91 5.83 5.91 -0.51% 1.2% 0% 590 0.0034 91.57 5.84 0% 0 0% 0 0% 0 0% 0%
20230417 5.78 5.95 5.74 5.94 2.77% 1.89% 0% 1835 0.0107 233.04 5.83 0% 0 0% 0 0% 0 0% 0%
20230414 5.77 5.82 5.77 5.78 0% -0.34% 0% 173 0.001 27.47 5.8 0% 0 0% 0 0% 0 0% 0%
20230413 5.75 5.83 5.75 5.78 -0.34% -0.34% 0% 76 0.0004 10.94 5.8 0% 0 0% 0 0% 0 0% 0%
20230412 5.78 5.82 5.78 5.8 -0.17% 0.17% 0% 101 0.0005 12.73 5.79 0% 0 0% 0 0% 0 0% 0%
20230411 5.78 5.81 5.73 5.81 0.17% 0.52% 0% 646 0.0037 69.31 5.78 0% 0 0% 0 0% 0 0% 0%
20230410 5.94 5.94 5.78 5.8 -0.34% 0% 0% 254 0.0014 27.86 5.8 0% 0 0% 0 0% 0 0% 0%
20230407 5.81 5.83 5.73 5.82 0.34% 1.04% 0% 1178 0.0067 127.89 5.76 0% 0 0% 0 0% 0 0% 0%
20230406 5.73 5.8 5.73 5.8 0% 0.87% 0% 142 0.0008 16.06 5.75 0% 0 0% 0 0% 0 0% 0%
20230404 5.88 5.88 5.75 5.8 -0.34% 0.17% 0% 347 0.002 37.74 5.79 0% 0 0% 0 0% 0 0% 0%
20230403 5.82 5.83 5.75 5.82 -0.85% 0.69% 0% 2180 0.0125 239.57 5.78 0% 0 0% 0 0% 0 0% 0%
20230331 5.82 5.88 5.82 5.87 0.17% 0.69% 0% 331 0.0019 43.31 5.83 0% 0 0% 0 0% 0 0% 0%
20230330 5.83 5.88 5.83 5.86 -0.51% 0.17% 0% 190 0.0011 22.99 5.85 0% 0 0% 0 0% 0 0% 0%
20230329 5.82 5.9 5.82 5.89 -0.17% 0.68% 0% 557 0.0032 58.01 5.85 0% 0 0% 0 0% 0 0% 0%
20230328 5.9 5.93 5.81 5.9 -0.84% 0.85% 0% 2522 0.0147 264.24 5.85 0% 0 0% 0 0% 0 0% 0%
20230327 5.88 5.98 5.88 5.95 -0.5% 0.68% 0% 233 0.0013 28.26 5.91 0% 0 0% 0 0% 0 0% 0%
20230324 5.9 6 5.9 5.98 0.34% 0.17% 0% 556 0.0033 66.38 5.97 0% 0 0% 0 0% 0 0% 0%
20230323 5.92 5.99 5.88 5.96 1.02% 0% 0% 712 0.0042 3.3 5.96 0% 0 0% 0 0% 0 0% 0%
20230322 5.97 5.99 5.87 5.9 0.17% -1.01% 0% 668 0.0039 81.48 5.96 0% 0 0% 0 0% 0 0% 0%
20230321 5.82 5.95 5.82 5.89 0% 0.17% 0% 232 0.0013 26.93 5.88 0% 0 0% 0 0% 0 0% 0%
20230320 5.88 5.92 5.85 5.89 -0.67% 0.34% 0% 727 0.0042 79.94 5.87 0% 0 0% 0 0% 0 0% 0%
20230317 6 6 5.88 5.93 -0.17% 0.51% 0% 942 0.0055 101.8 5.9 0% 0 0% 0 0% 0 0% 0%
20230316 5.9 6.04 5.9 5.94 -0.83% -0.5% 0% 1421 0.0084 165.19 5.97 0% 0 0% 0 0% 0 0% 0%
20230315 6.02 6.03 5.91 5.99 1.18% 0.84% 0% 566 0.0033 73.18 5.94 0% 0 0% 0 0% 0 0% 0%
20230314 5.92 5.98 5.9 5.92 -1.82% -0.17% 0% 758 0.0044 90.87 5.93 0% 0 0% 0 0% 0 0% 0%
20230313 5.91 6.05 5.91 6.03 0.67% 0.5% 0% 693 0.0041 77.85 6 0% 0 0% 0 0% 0 0% 0%
20230310 5.96 5.99 5.94 5.99 -0.33% 0.67% 0% 156 0.0009 16.17 5.95 0% 0 0% 0 0% 0 0% 0%
20230309 5.98 6.02 5.96 6.01 0.5% 0.5% 0% 661 0.0039 49.81 5.98 0% 0 0% 0 0% 0 0% 0%
20230308 5.97 6.02 5.97 5.98 -0.33% 0% 0% 503 0.003 31.97 5.98 0% 0 0% 0 0% 0 0% 0%
20230307 5.99 6 5.94 6 -0.17% 0.33% 0% 863 0.0051 32.2 5.98 0% 0 0% 0 0% 0 0% 0%
20230306 6.07 6.07 5.94 6.01 -0.83% 0.17% 0% 870 0.0052 32.73 6 0% 0 0% 0 0% 0 0% 0%
20230303 6.05 6.06 6.03 6.06 0% 0.33% 0% 410 0.0024 14.83 6.04 0% 0 0% 0 0% 0 0% 0%
20230302 6.02 6.08 6.02 6.06 0% 0.5% 0% 382 0.0023 13.92 6.03 0% 0 0% 0 0% 0 0% 0%
20230301 6.01 6.08 6 6.06 1% 0% 0% 1055 0.0063 36.14 6.06 0% 0 0% 0 0% 0 0% 0%
20230228 6.05 6.06 6 6 -0.83% -0.17% 0% 1437 0.0086 49.47 6.01 0% 0 0% 0 0% 0 0% 0%
20230227 6.12 6.15 5.9 6.05 -1.31% 0.17% 0% 1161 0.007 42.04 6.04 0% 0 0% 0 0% 0 0% 0%
20230224 6.08 6.17 6 6.13 1.49% 0.66% 0% 3948 0.024 143.88 6.09 0% 0 0% 0 0% 0 0% 0%
20230223 6.13 6.13 6.02 6.04 -1.79% -0.49% 0% 3157 0.0191 131.46 6.07 0% 0 0% 0 0% 0 0% 0%
20230222 5.98 6.22 5.98 6.15 3.89% 0% 0% 11138 0.0684 525.64 6.15 0% 0 0% 0 0% 0 0% 0%
20230221 5.91 5.96 5.85 5.92 -0.17% 0.34% 0% 939 0.0055 87.23 5.9 0% 0 0% 0 0% 0 0% 0%
20230220 5.96 5.96 5.88 5.93 0% 0.34% 0% 1209 0.0071 116.19 5.91 0% 0 0% 0 0% 0 0% 0%
20230217 5.95 5.95 5.9 5.93 -0.5% 0.34% 0% 861 0.005 88.26 5.91 0% 0 0% 0 0% 0 0% 0%
20230216 6.02 6.02 5.84 5.96 -0.17% 0.34% 0% 1656 0.0098 175.53 5.94 0% 0 0% 0 0% 0 0% 0%
20230215 5.98 6.02 5.96 5.97 -0.83% 0% 0% 968 0.0057 115.6 5.97 0% 0 0% 0 0% 0 0% 0%
20230214 6.01 6.02 6 6.02 -0.33% 0.33% 0% 214 0.0012 19.09 6 0% 0 0% 0 0% 0 0% 0%
20230213 6.04 6.04 6 6.04 0.33% 0.5% 0% 1046 0.0062 67.29 6.01 0% 0 0% 0 0% 0 0% 0%
20230210 5.98 6.04 5.98 6.02 0% 0.33% 0% 378 0.0022 24.82 6 0% 0 0% 0 0% 0 0% 0%
20230209 5.96 6.02 5.95 6.02 0.33% 0.67% 0% 580 0.0034 37.74 5.98 0% 0 0% 0 0% 0 0% 0%
20230208 6.05 6.05 5.97 6 -0.17% 0.17% 0% 145 0.0008 8.39 5.99 0% 0 0% 0 0% 0 0% 0%
20230207 6 6.08 5.99 6.01 -0.17% -0.33% 0% 552 0.0033 33.1 6.03 0% 0 0% 0 0% 0 0% 0%
20230206 6.03 6.05 5.96 6.02 0% 0.33% 0% 428 0.0025 24.87 6 0% 0 0% 0 0% 0 0% 0%
20230203 5.96 6.04 5.93 6.02 0% 0.84% 0% 1087 0.0064 61.65 5.97 0% 0 0% 0 0% 0 0% 0%
20230202 6.06 6.1 5.96 6.02 -1.15% 0.17% 0% 684 0.0041 39.4 6.01 0% 0 0% 0 0% 0 0% 0%
20230201 6.18 6.18 6.03 6.09 0.16% 0% 0% 2838 0.0172 169.96 6.09 0% 0 0% 0 0% 0 0% 0%
20230131 5.82 6.16 5.82 6.08 3.75% 0% 0% 4546 0.0276 332.58 6.08 0% 0 0% 0 0% 0 0% 0%
20230130 5.83 5.88 5.82 5.86 0.86% 0% 0% 553 0.0032 59.18 5.86 0% 0 0% 0 0% 0 0% 0%
20230120 5.75 5.83 5.74 5.81 1.22% 0.52% 0% 660 0.0038 66.1 5.78 0% 0 0% 0 0% 0 0% 0%
20230119 5.76 5.8 5.68 5.74 -1.03% 0.53% 0% 1427 0.0081 7.82 5.71 0% 0 0% 0 0% 0 0% 0%
20230118 5.8 5.86 5.77 5.8 0% -0.17% 0% 500 0.0029 46.65 5.81 0% 0 0% 0 0% 0 0% 0%
20230117 5.76 5.83 5.76 5.8 0.35% 0.17% 0% 302 0.0017 28.71 5.79 0% 0 0% 0 0% 0 0% 0%
20230116 5.74 5.89 5.73 5.78 0.7% -0.34% 0% 1080 0.0062 111.18 5.8 0% 0 0% 0 0% 0 0% 0%
20230113 5.79 5.84 5.7 5.74 -0.86% 0.17% 0% 1163 0.0066 123.11 5.73 0% 0 0% 0 0% 0 0% 0%
20230112 5.82 5.82 5.75 5.79 -0.17% 0.35% 0% 452 0.0026 53.18 5.77 0% 0 0% 0 0% 0 0% 0%
20230111 5.75 5.82 5.75 5.8 0% 0.17% 0% 344 0.0019 39.1 5.79 0% 0 0% 0 0% 0 0% 0%
20230110 5.73 5.8 5.73 5.8 0.35% 0.35% 0% 315 0.0018 36.23 5.78 0% 0 0% 0 0% 0 0% 0%
20230109 5.76 5.81 5.68 5.78 -0.17% 0.35% 0% 1261 0.0072 146.74 5.76 0% 0 0% 0 0% 0 0% 0%
20230106 5.76 5.85 5.76 5.79 -1.53% -0.17% 0% 1271 0.0073 156.57 5.8 0% 0 0% 0 0% 0 0% 0%
20230105 5.84 5.88 5.73 5.88 0.34% 1.55% 0% 1853 0.0107 240.23 5.79 0% 0 0% 0 0% 0 0% 0%
20230104 5.83 5.88 5.81 5.86 -0.17% 0.34% 0% 330 0.0019 50.67 5.84 0% 0 0% 0 0% 0 0% 0%
20230103 5.81 5.97 5.81 5.87 -0.68% 0% 0% 114 0.0006 17.1 5.87 0% 0 0% 0 0% 0 0% 0%
20221230 5.96 5.96 5.74 5.91 0.34% 1.03% 0% 571 0.0033 3.86 5.85 0% 0 0% 0 0% 0 0% 0%
20221229 5.85 5.93 5.85 5.89 -0.34% 0% 0% 251 0.0014 38.28 5.89 0% 0 0% 0 0% 0 0% 0%
20221228 5.84 5.92 5.84 5.91 0.17% 0.34% 0% 149 0.0008 17.19 5.89 0% 0 0% 0 0% 0 0% 0%
20221227 5.89 5.9 5.8 5.9 0.34% 0.51% 0% 422 0.0024 50.95 5.87 0% 0 0% 0 0% 0 0% 0%
20221226 5.8 5.89 5.79 5.88 0.51% 0.51% 0% 188 0.0011 22.83 5.85 0% 0 0% 0 0% 0 0% 0%
20221223 5.74 5.85 5.74 5.85 0.52% 0.69% 0% 960 0.0055 109.02 5.81 0% 0 0% 0 0% 0 0% 0%
20221222 5.78 5.84 5.73 5.82 -0.17% 0.69% 0% 921 0.0053 91.6 5.78 0% 0 0% 0 0% 0 0% 0%
20221221 5.8 5.86 5.78 5.83 -0.68% 0.34% 0% 683 0.0039 64.15 5.81 0% 0 0% 0 0% 0 0% 0%
20221220 5.81 5.87 5.81 5.87 -0.17% 0.86% 0% 72 0.0004 6.62 5.82 0% 0 0% 0 0% 0 0% 0%
20221219 5.84 5.91 5.81 5.88 -0.51% 0.51% 0% 593 0.0034 52.93 5.85 0% 0 0% 0 0% 0 0% 0%
20221216 5.89 5.92 5.86 5.91 0% 0.51% 0% 423 0.0024 30.41 5.88 0% 0 0% 0 0% 0 0% 0%
20221215 5.87 5.95 5.87 5.91 0.34% -0.17% 0% 1510 0.0089 106.19 5.92 0% 0 0% 0 0% 0 0% 0%
20221214 5.92 5.92 5.86 5.89 -0.67% 0.34% 0% 474 0.0027 1.59 5.87 0% 0 0% 0 0% 0 0% 0%
20221213 5.82 5.93 5.82 5.93 -0.17% 0.85% 0% 622 0.0036 36.11 5.88 0% 0 0% 0 0% 0 0% 0%
20221212 5.95 5.95 5.87 5.94 0.17% 0.85% 0% 502 0.0029 25.22 5.89 0% 0 0% 0 0% 0 0% 0%
20221209 5.95 5.97 5.86 5.93 -0.5% 0.51% 0% 2124 0.0125 108.02 5.9 0% 0 0% 0 0% 0 0% 0%
20221208 6.02 6.09 5.95 5.96 -1.65% -0.83% 0% 1317 0.0079 68.28 6.01 0% 0 0% 0 0% 0 0% 0%
20221207 6.09 6.09 6.02 6.06 -0.16% 0.17% 0% 526 0.0031 26.35 6.05 0% 0 0% 0 0% 0 0% 0%
20221206 6.03 6.1 6.03 6.07 -0.33% -0.33% 0% 666 0.004 31.59 6.09 0% 0 0% 0 0% 0 0% 0%
20221205 6.09 6.09 6.01 6.09 0% 0.33% 0% 2583 0.0156 105 6.07 0% 0 0% 0 0% 0 0% 0%
20221202 6.1 6.1 6.05 6.09 0.16% 0.33% 0% 922 0.0056 32.08 6.07 0% 0 0% 0 0% 0 0% 0%
20221201 6 6.1 5.99 6.08 1.33% 0.16% 0% 3046 0.0185 95.9 6.07 0% 0 0% 0 0% 0 0% 0%
20221130 5.94 6.04 5.91 6 -0.33% 0% 0% 1690 0.0101 52.68 6 0% 0 0% 0 0% 0 0% 0%
20221129 5.89 6.09 5.88 6.02 1.18% 0.17% 0% 2958 0.0177 85.02 6.01 0% 0 0% 0 0% 0 0% 0%
20221128 5.93 5.97 5.85 5.95 -0.17% 1.19% 0% 624 0.0036 16.28 5.88 0% 0 0% 0 0% 0 0% 0%
20221125 6.05 6.05 5.91 5.96 -1.16% 0.17% 0% 2079 0.0123 51.92 5.95 0% 0 0% 0 0% 0 0% 0%
20221124 6.02 6.07 5.97 6.03 -0.33% 0.33% 0% 1301 0.0078 30.7 6.01 0% 0 0% 0 0% 0 0% 0%
20221123 6.1 6.1 6 6.05 -0.98% 0.33% 0% 1512 0.0091 36.24 6.03 0% 0 0% 0 0% 0 0% 0%
20221122 6.14 6.14 5.95 6.11 -0.16% 0.83% 0% 2555 0.0154 60.93 6.06 0% 0 0% 0 0% 0 0% 0%
20221121 6.24 6.28 6.1 6.12 -0.65% -0.81% 0% 4318 0.0266 110.42 6.17 0% 0 0% 0 0% 0 0% 0%
20221118 6.1 6.2 6.08 6.16 0.98% 0% 0% 2612 0.016 72.4 6.16 0% 0 0% 0 0% 0 0% 0%
20221117 5.98 6.13 5.97 6.1 1.33% 0.49% 0% 3007 0.0182 87.26 6.07 0% 0 0% 0 0% 0 0% 0%
20221116 5.96 6.09 5.92 6.02 0.67% -0.17% 0% 3695 0.0222 109.87 6.03 0% 0 0% 0 0% 0 0% 0%
20221115 5.88 6.06 5.88 5.98 1.53% 0.34% 0% 3435 0.0204 107.12 5.96 0% 0 0% 0 0% 0 0% 0%
20221114 5.92 5.95 5.85 5.89 0% -0.34% 0% 2558 0.0151 84.95 5.91 0% 0 0% 0 0% 0 0% 0%
20221111 5.79 5.93 5.76 5.89 2.43% 0.86% 0% 4910 0.0286 164.26 5.84 0% 0 0% 0 0% 0 0% 0%
20221110 5.74 5.77 5.73 5.75 0% 0% 0% 1066 0.0061 38.09 5.75 0% 0 0% 0 0% 0 0% 0%
20221109 5.82 5.82 5.72 5.75 -1.03% -0.17% 0% 2135 0.0122 69.6 5.76 0% 0 0% 0 0% 0 0% 0%
20221108 5.83 5.88 5.76 5.81 -1.02% 0% 0% 2352 0.0136 75 5.81 0% 0 0% 0 0% 0 0% 0%
20221107 5.86 5.87 5.8 5.87 0.86% 0.34% 0% 3785 0.0221 114.17 5.85 0% 0 0% 0 0% 0 0% 0%
20221104 5.75 5.84 5.75 5.82 0.87% 0.34% 0% 2166 0.0125 63.2 5.8 0% 0 0% 0 0% 0 0% 0%
20221103 5.81 5.87 5.74 5.77 -1.03% -0.52% 0% 1869 0.0108 52.49 5.8 0% 0 0% 0 0% 0 0% 0%
20221102 5.76 5.9 5.71 5.83 0.87% 0% 0% 1874 0.0109 45.72 5.83 0% 0 0% 0 0% 0 0% 0%
20221101 5.66 5.78 5.63 5.78 1.4% 1.23% 0% 3193 0.0182 68.64 5.71 0% 0 0% 0 0% 0 0% 0%
20221031 5.65 5.8 5.61 5.7 -0.87% 0.18% 0% 2743 0.0156 52.72 5.69 0% 0 0% 0 0% 0 0% 0%
20221028 5.88 5.97 5.7 5.75 -3.52% -0.69% 0% 2704 0.0156 48.51 5.79 0% 0 0% 0 0% 0 0% 0%
20221027 6.01 6.08 5.88 5.96 -1.97% 0% 0% 3546 0.0211 55.84 5.96 0% 0 0% 0 0% 0 0% 0%
20221026 5.95 6.13 5.95 6.08 1.5% 0.33% 0% 3086 0.0187 42.5 6.06 0% 0 0% 0 0% 0 0% 0%
20221025 6.22 6.25 5.94 5.99 -4.31% -1.16% 0% 4307 0.0261 51.66 6.06 0% 0 0% 0 0% 0 0% 0%
20221024 6.23 6.37 6.19 6.26 -0.32% -0.16% 0% 4389 0.0275 43.65 6.27 0% 0 0% 0 0% 0 0% 0%
20221021 6.3 6.32 6.16 6.28 -0.48% 0.64% 0% 3040 0.0189 27.58 6.24 0% 0 0% 0 0% 0 0% 0%
20221020 6.3 6.66 6.28 6.31 0.48% -1.71% 0% 6904 0.0443 60.14 6.42 0% 0 0% 0 0% 0 0% 0%
20221019 6.26 6.3 6.18 6.28 0.32% 0.48% 0% 6500 0.0406 51.63 6.25 0% 0 0% 0 0% 0 0% 0%
20221018 6.31 6.33 6.17 6.26 -1.42% 0.32% 0% 7491 0.0467 51.08 6.24 0% 0 0% 0 0% 0 0% 0%
20221017 6.4 6.5 6.28 6.35 -2.31% 0.16% 0% 5423 0.0343 34.67 6.34 0% 0 0% 0 0% 0 0% 0%
20220720 5.5 5.51 5.47 5.48 -0.18% -0.18% 0% 610 0.0033 80.58 5.49 0% 0 0% 0 0% 0 0% 0%
20220719 5.47 5.53 5.46 5.49 0.18% 0.18% 0% 736 0.004 91 5.48 0% 0 0% 0 0% 0 0% 0%
20220718 5.47 5.58 5.47 5.48 -0.36% -0.18% 0% 371 0.002 46.31 5.49 0% 0 0% 0 0% 0 0% 0%
20220715 5.5 5.58 5.5 5.5 -0.36% -0.18% 0% 594 0.0032 73.16 5.51 0% 0 0% 0 0% 0 0% 0%
20220714 5.56 5.56 5.5 5.52 -0.9% 0% 0% 718 0.0039 84.02 5.52 0% 0 0% 0 0% 0 0% 0%
20220713 5.55 5.6 5.52 5.57 0% 0.54% 0% 402 0.0022 40.82 5.54 0% 0 0% 0 0% 0 0% 0%
20220712 5.6 5.6 5.54 5.57 -0.71% 0% 0% 1238 0.0069 106.94 5.57 0% 0 0% 0 0% 0 0% 0%
20220711 5.58 5.68 5.58 5.61 -0.36% -0.36% 0% 899 0.005 46.05 5.63 0% 0 0% 0 0% 0 0% 0%
20220708 5.62 5.65 5.61 5.63 0.18% 0% 0% 288 0.0016 13.26 5.63 0% 0 0% 0 0% 0 0% 0%
20220707 5.61 5.65 5.61 5.62 0% -0.18% 0% 574 0.0032 25.83 5.63 0% 0 0% 0 0% 0 0% 0%
20220706 5.64 5.64 5.6 5.62 0% 0.18% 0% 1097 0.0061 49.41 5.61 0% 0 0% 0 0% 0 0% 0%
20220705 5.62 5.65 5.61 5.62 0% -0.18% 0% 637 0.0035 29.46 5.63 0% 0 0% 0 0% 0 0% 0%
20220704 5.62 5.69 5.62 5.62 -0.35% -0.53% 0% 439 0.0024 19.67 5.65 0% 0 0% 0 0% 0 0% 0%
20220701 5.69 5.69 5.63 5.64 -0.18% 0% 0% 801 0.0045 36.51 5.64 0% 0 0% 0 0% 0 0% 0%
20220630 5.72 5.72 5.65 5.65 -0.35% -0.35% 0% 1967 0.0111 88.94 5.67 0% 0 0% 0 0% 0 0% 0%
20220629 5.69 5.78 5.67 5.67 -0.53% -0.53% 0% 2009 0.0114 95.88 5.7 0% 0 0% 0 0% 0 0% 0%
20220628 5.61 5.7 5.57 5.7 1.06% 0.53% 0% 8390 0.0475 412.86 5.67 0% 0 0% 0 0% 0 0% 0%
20220627 5.63 5.7 5.6 5.64 0.18% 0% 0% 2997 0.0169 251.28 5.64 0% 0 0% 0 0% 0 0% 0%
20220624 5.69 5.7 5.63 5.63 0.54% -0.53% 0% 780 0.0044 84.47 5.66 0% 0 0% 0 0% 0 0% 0%
20220623 5.57 5.61 5.57 5.6 0% 0% 0% 495 0.0027 52.87 5.6 0% 0 0% 0 0% 0 0% 0%
20220622 5.56 5.64 5.55 5.6 -0.53% 0% 0% 326 0.0018 32.56 5.6 0% 0 0% 0 0% 0 0% 0%
20220621 5.56 5.67 5.55 5.63 -0.35% 0.72% 0% 1221 0.0068 118.84 5.59 0% 0 0% 0 0% 0 0% 0%
20220620 5.73 5.74 5.6 5.65 0% 0.53% 0% 605 0.0034 62.52 5.62 0% 0 0% 0 0% 0 0% 0%
20220617 5.58 5.71 5.58 5.65 -0.35% 0.36% 0% 1072 0.006 93.79 5.63 0% 0 0% 0 0% 0 0% 0%
20220616 5.65 5.71 5.65 5.67 0.18% 0% 0% 626 0.0035 52.06 5.67 0% 0 0% 0 0% 0 0% 0%
20220615 5.6 5.74 5.6 5.66 1.25% -0.35% 0% 1552 0.0088 136.87 5.68 0% 0 0% 0 0% 0 0% 0%
20220614 5.59 5.6 5.55 5.59 -0.89% 0.36% 0% 499 0.0027 46.01 5.57 0% 0 0% 0 0% 0 0% 0%
20220613 5.62 5.71 5.6 5.64 -1.05% -0.18% 0% 358 0.002 34.85 5.65 0% 0 0% 0 0% 0 0% 0%
20220610 5.65 5.73 5.56 5.7 0.71% 1.06% 0% 575 0.0032 52.14 5.64 0% 0 0% 0 0% 0 0% 0%
20220609 5.69 5.83 5.66 5.66 -0.88% -0.7% 0% 1105 0.0062 102.29 5.7 0% 0 0% 0 0% 0 0% 0%
20220608 5.73 5.79 5.73 5.76 -0.17% 0.17% 0% 537 0.003 53.86 5.75 0% 0 0% 0 0% 0 0% 0%
20220607 5.75 5.8 5.7 5.77 -1.54% 0.35% 0% 543 0.0031 51.57 5.75 0% 0 0% 0 0% 0 0% 0%
20220606 5.66 5.87 5.66 5.86 2.63% 1.56% 0% 2178 0.0125 195.06 5.77 0% 0 0% 0 0% 0 0% 0%
20220602 5.6 5.73 5.53 5.71 2.88% 0.88% 0% 1752 0.0099 170.79 5.66 0% 0 0% 0 0% 0 0% 0%
20220601 5.52 5.55 5.52 5.55 0% 0.18% 0% 442 0.0024 45.98 5.54 0% 0 0% 0 0% 0 0% 0%
20220531 5.51 5.58 5.51 5.55 0.18% 0.36% 0% 429 0.0023 43.58 5.53 0% 0 0% 0 0% 0 0% 0%
20220530 5.51 5.58 5.51 5.54 0.18% 0.18% 0% 250 0.0013 23.93 5.53 0% 0 0% 0 0% 0 0% 0%
20220527 5.51 5.55 5.51 5.53 -0.36% -0.18% 0% 1023 0.0056 76.15 5.54 0% 0 0% 0 0% 0 0% 0%
20220526 5.59 5.59 5.5 5.55 0% 0.36% 0% 495 0.0027 27.52 5.53 0% 0 0% 0 0% 0 0% 0%
20220525 5.44 5.59 5.44 5.55 0.91% 0.54% 0% 432 0.0023 22.76 5.52 0% 0 0% 0 0% 0 0% 0%
20220524 5.63 5.69 5.48 5.5 -2.48% -1.08% 0% 1372 0.0076 67.64 5.56 0% 0 0% 0 0% 0 0% 0%
20220523 5.77 5.77 5.61 5.64 -0.88% -0.35% 0% 972 0.0054 50.55 5.66 0% 0 0% 0 0% 0 0% 0%
20220520 5.71 5.77 5.62 5.69 1.25% -0.18% 0% 1231 0.007 68.26 5.7 0% 0 0% 0 0% 0 0% 0%
20220519 5.64 5.64 5.57 5.62 -0.18% 0.18% 0% 657 0.0036 36.3 5.61 0% 0 0% 0 0% 0 0% 0%
20220518 5.72 5.72 5.63 5.63 0.36% -0.35% 0% 519 0.0029 23.62 5.65 0% 0 0% 0 0% 0 0% 0%
20220517 5.63 5.68 5.58 5.61 -1.23% -0.36% 0% 652 0.0036 27.67 5.63 0% 0 0% 0 0% 0 0% 0%
20220516 5.69 5.81 5.62 5.68 -1.05% -0.35% 0% 3094 0.0176 123.75 5.7 0% 0 0% 0 0% 0 0% 0%
20220513 5.6 5.93 5.52 5.74 3.61% -0.69% 0% 3885 0.0224 153.53 5.78 0% 0 0% 0 0% 0 0% 0%
20220512 5.63 5.64 5.52 5.54 -1.77% -0.54% 0% 1000 0.0055 41.79 5.57 0% 0 0% 0 0% 0 0% 0%
20220511 5.59 5.66 5.59 5.64 1.62% 0% 0% 2182 0.0122 74.79 5.64 0% 0 0% 0 0% 0 0% 0%
20220510 5.55 5.61 5.41 5.55 1.65% 0.18% 0% 416 0.0023 13.79 5.54 0% 0 0% 0 0% 0 0% 0%
20220509 5.48 5.53 5.34 5.46 0.55% -0.55% 0% 664 0.0036 19.61 5.49 0% 0 0% 0 0% 0 0% 0%
20220506 5.47 5.48 5.39 5.43 -2.69% -0.18% 0% 766 0.0041 22.16 5.44 0% 0 0% 0 0% 0 0% 0%
20220505 5.26 5.66 5.25 5.58 6.69% 2.57% 0% 5062 0.0275 144.14 5.44 0% 0 0% 0 0% 0 0% 0%
20220429 5.07 5.32 5.07 5.23 3.16% 0.77% 0% 1734 0.0089 51.43 5.19 0% 0 0% 0 0% 0 0% 0%
20220428 5.25 5.31 5.04 5.07 -3.43% -0.59% 0% 3254 0.0166 83.27 5.1 0% 0 0% 0 0% 0 0% 0%
20220427 5.14 5.31 4.9 5.25 1.94% 3.35% 0% 4629 0.0234 125.59 5.08 0% 0 0% 0 0% 0 0% 0%
20220426 5.21 5.23 5.14 5.15 -1.9% -0.77% 0% 3004 0.0155 93.5 5.19 0% 0 0% 0 0% 0 0% 0%
20220425 5.55 5.64 5.21 5.25 -7.24% -1.87% 0% 6676 0.0357 231.17 5.35 0% 0 0% 0 0% 0 0% 0%
20220422 5.7 5.7 5.55 5.66 -0.7% 0.53% 0% 2701 0.0152 119.06 5.63 0% 0 0% 0 0% 0 0% 0%
20220421 5.83 5.84 5.65 5.7 -2.23% -0.52% 0% 3313 0.0189 155.77 5.73 0% 0 0% 0 0% 0 0% 0%
20220420 5.83 5.88 5.82 5.83 -0.85% -0.17% 0% 870 0.005 43.28 5.84 0% 0 0% 0 0% 0 0% 0%
20220419 5.93 5.95 5.83 5.88 -0.84% -0.34% 0% 1622 0.0095 72.15 5.9 0% 0 0% 0 0% 0 0% 0%
20220418 6.01 6.01 5.88 5.93 -1.66% -0.17% 0% 1695 0.01 72.28 5.94 0% 0 0% 0 0% 0 0% 0%
20220415 6.22 6.28 5.98 6.03 -3.52% -0.82% 0% 5980 0.0363 253.77 6.08 0% 0 0% 0 0% 0 0% 0%
20220414 6.22 6.28 6.2 6.25 0.16% 0.16% 0% 602 0.0037 30.33 6.24 0% 0 0% 0 0% 0 0% 0%
20220413 6.29 6.29 6.2 6.24 -0.16% 0.16% 0% 612 0.0038 26.52 6.23 0% 0 0% 0 0% 0 0% 0%
20220412 6.21 6.27 6.21 6.25 0.48% 0.48% 0% 691 0.0043 25.94 6.22 0% 0 0% 0 0% 0 0% 0%
20220411 6.3 6.3 6.21 6.22 -1.27% -0.16% 0% 1516 0.0094 46.09 6.23 0% 0 0% 0 0% 0 0% 0%
20220408 6.33 6.37 6.28 6.3 -0.32% 0% 0% 1549 0.0097 45.78 6.3 0% 0 0% 0 0% 0 0% 0%
20220407 6.39 6.39 6.32 6.32 -1.1% -0.47% 0% 1830 0.0116 51.99 6.35 0% 0 0% 0 0% 0 0% 0%
20220401 6.28 6.48 6.27 6.39 1.91% 0% 0% 2645 0.0169 65.53 6.39 0% 0 0% 0 0% 0 0% 0%
20220331 6.32 6.32 6.26 6.27 -0.79% -0.16% 0% 1551 0.0097 31.81 6.28 0% 0 0% 0 0% 0 0% 0%
20220330 6.37 6.37 6.25 6.32 0.64% 0.48% 0% 2185 0.0137 29.46 6.29 0% 0 0% 0 0% 0 0% 0%
20220329 6.23 6.39 6.23 6.28 0.32% -0.48% 0% 2347 0.0148 29.2 6.31 0% 0 0% 0 0% 0 0% 0%
20220328 6.31 6.33 6.22 6.26 -1.73% 0% 0% 3697 0.0231 38.6 6.26 0% 0 0% 0 0% 0 0% 0%
20220325 6.37 6.45 6.35 6.37 -0.93% -0.16% 0% 3871 0.0246 38.49 6.38 0% 0 0% 0 0% 0 0% 0%
20220324 6.62 6.62 6.33 6.43 -2.72% 0% 0% 6531 0.0419 60.82 6.43 0% 0 0% 0 0% 0 0% 0%
20220323 6.66 6.66 6.6 6.61 -0.6% -0.15% 0% 2511 0.0166 22.71 6.62 0% 0 0% 0 0% 0 0% 0%
20220322 6.65 6.68 6.63 6.65 0.3% 0% 0% 3077 0.0204 24.64 6.65 0% 0 0% 0 0% 0 0% 0%
20220321 6.68 6.71 6.56 6.63 -0.6% 0% 0% 7151 0.0473 49.64 6.63 0% 0 0% 0 0% 0 0% 0%
20220318 6.68 6.73 6.58 6.67 -2.2% 0.3% 0% 9881 0.0657 61.27 6.65 0% 0 0% 0 0% 0 0% 0%
20220317 6.55 7.16 6.49 6.82 5.08% 0.59% 0% 24706 0.1675 138.93 6.78 0% 0 0% 0 0% 0 0% 0%
20220316 6.58 6.58 6.32 6.49 0.62% 0.62% 0% 8601 0.0554 59.06 6.45 0% 0 0% 0 0% 0 0% 0%
20220315 6.77 6.87 6.45 6.45 -4.73% -3.3% 0% 15841 0.1056 79.02 6.67 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