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. 832566
    4. 返回上一页 刷新
股票代码（例：bj832566）       347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 6.34 6.35 6.3 6.33 -0.16% 0.16% 0% 1911 0.012 23.26 6.32 0% 0 0% 0 0% 0 0% 0%
20230927 6.35 6.41 6.3 6.34 -0.16% 0.16% 0% 2533 0.016 29.74 6.33 0% 0 0% 0 0% 0 0% 0%
20230926 6.41 6.41 6.31 6.35 -0.94% 0.16% 0% 1667 0.0105 18.78 6.34 0% 0 0% 0 0% 0 0% 0%
20230925 6.49 6.5 6.31 6.41 -0.93% 0% 0% 3782 0.0242 39.41 6.41 0% 0 0% 0 0% 0 0% 0%
20230922 6.42 6.49 6.39 6.47 0.78% 0.62% 0% 6791 0.0436 66.15 6.43 0% 0 0% 0 0% 0 0% 0%
20230921 6.42 6.54 6.38 6.42 0% -0.62% 0% 8219 0.053 79.98 6.46 0% 0 0% 0 0% 0 0% 0%
20230920 6.19 6.49 6.19 6.42 3.72% 0.94% 0% 13809 0.0878 128.24 6.36 0% 0 0% 0 0% 0 0% 0%
20230919 6.1 6.35 6.09 6.19 1.48% -0.48% 0% 7658 0.0475 66.83 6.22 0% 0 0% 0 0% 0 0% 0%
20230918 6.03 6.1 5.96 6.1 1.16% 0.66% 0% 4376 0.0265 34.28 6.06 0% 0 0% 0 0% 0 0% 0%
20230915 6.01 6.05 6.01 6.03 -0.33% 0% 0% 1781 0.0107 12.76 6.03 0% 0 0% 0 0% 0 0% 0%
20230914 6.04 6.05 6.02 6.05 0.17% 0.17% 0% 1544 0.0093 11.17 6.04 0% 0 0% 0 0% 0 0% 0%
20230913 6.02 6.08 6.01 6.04 -0.33% 0% 0% 1599 0.0096 11.93 6.04 0% 0 0% 0 0% 0 0% 0%
20230912 6.05 6.08 6.01 6.06 0.17% 0% 0% 1467 0.0088 11.35 6.06 0% 0 0% 0 0% 0 0% 0%
20230911 6.04 6.07 5.98 6.05 0% 0.5% 0% 2113 0.0127 17.88 6.02 0% 0 0% 0 0% 0 0% 0%
20230908 6.1 6.15 5.96 6.05 -0.66% 0.5% 0% 3905 0.0235 35.9 6.02 0% 0 0% 0 0% 0 0% 0%
20230907 6.2 6.22 6.08 6.09 -1.77% -0.98% 0% 2925 0.0179 29.74 6.15 0% 0 0% 0 0% 0 0% 0%
20230906 6.09 6.23 6.05 6.2 1.31% 0.65% 0% 4837 0.0297 55.96 6.16 0% 0 0% 0 0% 0 0% 0%
20230905 6.19 6.2 6.06 6.12 -1.29% 0.16% 0% 3475 0.0212 51.66 6.11 0% 0 0% 0 0% 0 0% 0%
20230904 6.08 6.27 6.06 6.2 5.26% 0.65% 0% 12362 0.0761 270.05 6.16 0% 0 0% 0 0% 0 0% 0%
20230901 5.76 5.91 5.76 5.89 1.73% 0.51% 0% 3754 0.0219 125.67 5.86 0% 0 0% 0 0% 0 0% 0%
20230831 5.78 5.79 5.75 5.79 0% 0.52% 0% 933 0.0053 32.71 5.76 0% 0 0% 0 0% 0 0% 0%
20230830 5.82 5.82 5.74 5.79 -0.52% 0.35% 0% 1967 0.0113 73.68 5.77 0% 0 0% 0 0% 0 0% 0%
20230829 5.76 5.83 5.72 5.82 0.87% 0.69% 0% 1642 0.0094 59.6 5.78 0% 0 0% 0 0% 0 0% 0%
20230828 5.92 6.01 5.77 5.77 0.17% -1.37% 0% 3181 0.0186 122.58 5.85 0% 0 0% 0 0% 0 0% 0%
20230825 5.77 5.83 5.74 5.76 -1.2% 0% 0% 2386 0.0137 121.72 5.76 0% 0 0% 0 0% 0 0% 0%
20230824 5.8 5.86 5.74 5.83 0.52% 0.69% 0% 1757 0.0101 84.74 5.79 0% 0 0% 0 0% 0 0% 0%
20230823 5.76 5.8 5.75 5.8 -0.34% 0.52% 0% 846 0.0048 44.8 5.77 0% 0 0% 0 0% 0 0% 0%
20230822 5.84 5.84 5.76 5.82 -0.51% 0.52% 0% 1643 0.0095 85.51 5.79 0% 0 0% 0 0% 0 0% 0%
20230821 5.94 5.94 5.81 5.85 -1.85% -0.17% 0% 2071 0.0121 113.23 5.86 0% 0 0% 0 0% 0 0% 0%
20230818 6.02 6.05 5.88 5.96 -1.49% 0.51% 0% 2874 0.017 168.91 5.93 0% 0 0% 0 0% 0 0% 0%
20230817 6.04 6.07 6 6.05 0% 0.33% 0% 887 0.0053 58.86 6.03 0% 0 0% 0 0% 0 0% 0%
20230816 6.07 6.09 6.05 6.05 -0.66% -0.33% 0% 566 0.0034 34.32 6.07 0% 0 0% 0 0% 0 0% 0%
20230815 6.08 6.09 6.06 6.09 -0.16% 0.16% 0% 587 0.0035 34.61 6.08 0% 0 0% 0 0% 0 0% 0%
20230814 6.08 6.13 6.06 6.1 -0.33% 0.33% 0% 807 0.0049 44.5 6.08 0% 0 0% 0 0% 0 0% 0%
20230811 6.21 6.21 6.08 6.12 -1.61% 0% 0% 3300 0.0201 167.26 6.12 0% 0 0% 0 0% 0 0% 0%
20230810 6.17 6.22 6.15 6.22 0.32% 0.48% 0% 654 0.004 30.35 6.19 0% 0 0% 0 0% 0 0% 0%
20230809 6.15 6.21 6.14 6.2 0.16% 0.49% 0% 1865 0.0115 79.36 6.17 0% 0 0% 0 0% 0 0% 0%
20230808 6.19 6.22 6.16 6.19 -0.48% 0% 0% 897 0.0055 43.46 6.19 0% 0 0% 0 0% 0 0% 0%
20230807 6.21 6.28 6.18 6.22 -0.32% 0.16% 0% 507 0.0031 21.87 6.21 0% 0 0% 0 0% 0 0% 0%
20230804 6.26 6.32 6.2 6.24 -0.32% -0.32% 0% 879 0.0054 35.65 6.26 0% 0 0% 0 0% 0 0% 0%
20230803 6.25 6.37 6.21 6.26 0.81% 0.16% 0% 2436 0.0152 89.7 6.25 0% 0 0% 0 0% 0 0% 0%
20230802 6.21 6.29 6.19 6.21 -0.8% -0.16% 0% 973 0.006 34.8 6.22 0% 0 0% 0 0% 0 0% 0%
20230801 6.24 6.31 6.23 6.26 0.32% -0.16% 0% 1581 0.0099 50.81 6.27 0% 0 0% 0 0% 0 0% 0%
20230731 6.25 6.33 6.22 6.24 -0.16% -0.79% 0% 1755 0.011 51.03 6.29 0% 0 0% 0 0% 0 0% 0%
20230728 6.13 6.26 6.13 6.25 1.3% 1.13% 0% 1985 0.0122 58.11 6.18 0% 0 0% 0 0% 0 0% 0%
20230727 6.18 6.18 6.13 6.17 0.16% 0.33% 0% 2037 0.0125 58.08 6.15 0% 0 0% 0 0% 0 0% 0%
20230726 6.25 6.25 6.12 6.16 -0.96% 0% 0% 2131 0.0131 59.59 6.16 0% 0 0% 0 0% 0 0% 0%
20230725 6.19 6.23 6.18 6.22 0.65% 0.16% 0% 2121 0.0131 57.32 6.21 0% 0 0% 0 0% 0 0% 0%
20230724 6.14 6.25 6.14 6.18 -1.28% -0.32% 0% 2002 0.0124 55.34 6.2 0% 0 0% 0 0% 0 0% 0%
20230721 6.28 6.32 6.13 6.26 -0.32% 0.97% 0% 3399 0.021 93.2 6.2 0% 0 0% 0 0% 0 0% 0%
20230720 6.3 6.34 6.23 6.28 -0.32% 0.16% 0% 2210 0.0138 62.7 6.27 0% 0 0% 0 0% 0 0% 0%
20230719 6.42 6.46 6.28 6.3 -2.33% -0.79% 0% 4305 0.0273 123.03 6.35 0% 0 0% 0 0% 0 0% 0%
20230718 6.55 6.55 6.4 6.45 -1.53% 0% 0% 3935 0.0253 100.15 6.45 0% 0 0% 0 0% 0 0% 0%
20230717 6.57 6.57 6.48 6.55 -0.3% 0.46% 0% 913 0.0059 21.2 6.52 0% 0 0% 0 0% 0 0% 0%
20230714 6.59 6.59 6.55 6.57 0% 0% 0% 2008 0.0131 41.84 6.57 0% 0 0% 0 0% 0 0% 0%
20230713 6.87 6.9 6.81 6.86 0.88% 0.15% 0% 2478 0.0169 48.04 6.85 0% 0 0% 0 0% 0 0% 0%
20230712 6.84 6.87 6.79 6.8 -0.58% -0.29% 0% 1927 0.0131 78.08 6.82 0% 0 0% 0 0% 0 0% 0%
20230711 6.84 6.88 6.82 6.84 -0.15% -0.15% 0% 1221 0.0083 20.32 6.85 0% 0 0% 0 0% 0 0% 0%
20230710 6.84 6.86 6.83 6.85 0.15% 0.15% 0% 1127 0.0077 43.47 6.84 0% 0 0% 0 0% 0 0% 0%
20230707 6.84 6.86 6.79 6.84 0% 0.29% 0% 1727 0.0117 65.34 6.82 0% 0 0% 0 0% 0 0% 0%
20230706 6.82 6.85 6.8 6.84 0.15% 0.29% 0% 465 0.0031 6.23 6.82 0% 0 0% 0 0% 0 0% 0%
20230705 6.85 6.89 6.8 6.83 -0.58% 0% 0% 3239 0.0221 113.12 6.83 0% 0 0% 0 0% 0 0% 0%
20230704 6.9 6.9 6.81 6.87 0.15% 0.15% 0% 2302 0.0157 31.44 6.86 0% 0 0% 0 0% 0 0% 0%
20230703 6.88 6.88 6.84 6.86 0% 0% 0% 1910 0.0131 28.09 6.86 0% 0 0% 0 0% 0 0% 0%
20230630 6.86 6.87 6.83 6.86 0.15% 0% 0% 1697 0.0116 26.62 6.86 0% 0 0% 0 0% 0 0% 0%
20230629 6.82 6.87 6.8 6.85 0.74% 0.29% 0% 2704 0.0184 47.2 6.83 0% 0 0% 0 0% 0 0% 0%
20230628 6.82 6.85 6.79 6.8 -0.29% -0.15% 0% 2384 0.0162 47.47 6.81 0% 0 0% 0 0% 0 0% 0%
20230627 6.8 6.84 6.78 6.82 0.59% 0.29% 0% 1584 0.0107 32.66 6.8 0% 0 0% 0 0% 0 0% 0%
20230626 6.78 6.82 6.77 6.78 -0.88% -0.15% 0% 1234 0.0083 26.74 6.79 0% 0 0% 0 0% 0 0% 0%
20230621 6.86 6.86 6.75 6.84 -0.15% 0.15% 0% 1285 0.0087 31.03 6.83 0% 0 0% 0 0% 0 0% 0%
20230620 6.85 6.92 6.82 6.85 -0.29% -0.44% 0% 2555 0.0175 77.11 6.88 0% 0 0% 0 0% 0 0% 0%
20230619 6.79 6.9 6.79 6.87 -0.29% 0% 0% 2842 0.0195 105.11 6.87 0% 0 0% 0 0% 0 0% 0%
20230616 6.92 6.95 6.89 6.89 0.15% -0.43% 0% 2406 0.0166 91.08 6.92 0% 0 0% 0 0% 0 0% 0%
20230615 6.86 6.93 6.85 6.88 0.44% 0.15% 0% 1203 0.0082 46.34 6.87 0% 0 0% 0 0% 0 0% 0%
20230614 6.86 6.87 6.83 6.85 -0.15% 0% 0% 1660 0.0113 57.55 6.85 0% 0 0% 0 0% 0 0% 0%
20230613 6.86 6.92 6.8 6.86 0% 0.15% 0% 2631 0.018 89.22 6.85 0% 0 0% 0 0% 0 0% 0%
20230612 6.78 6.88 6.77 6.86 0% 0% 0% 2486 0.017 81.3 6.86 0% 0 0% 0 0% 0 0% 0%
20230609 6.91 6.91 6.84 6.86 -0.15% -0.15% 0% 1504 0.0103 42.47 6.87 0% 0 0% 0 0% 0 0% 0%
20230608 6.87 6.9 6.83 6.87 0.15% 0.15% 0% 2543 0.0174 63.14 6.86 0% 0 0% 0 0% 0 0% 0%
20230607 6.93 6.93 6.81 6.86 -0.72% -0.15% 0% 1611 0.011 33.96 6.87 0% 0 0% 0 0% 0 0% 0%
20230606 6.95 6.97 6.87 6.91 -0.72% -0.14% 0% 2022 0.0139 37.19 6.92 0% 0 0% 0 0% 0 0% 0%
20230605 6.95 7.01 6.94 6.96 -0.57% -0.29% 0% 2715 0.0189 44.97 6.98 0% 0 0% 0 0% 0 0% 0%
20230602 6.97 7.01 6.97 7 0.43% 0.14% 0% 2485 0.0173 37.99 6.99 0% 0 0% 0 0% 0 0% 0%
20230601 7 7.03 6.97 6.97 -0.71% -0.43% 0% 3621 0.0253 76.79 7 0% 0 0% 0 0% 0 0% 0%
20230531 7.06 7.06 6.99 7.02 -0.43% 0% 0% 1684 0.0118 37.15 7.02 0% 0 0% 0 0% 0 0% 0%
20230530 7.08 7.08 6.99 7.05 0.28% 0.28% 0% 2455 0.0172 35.64 7.03 0% 0 0% 0 0% 0 0% 0%
20230529 7.11 7.13 7.02 7.03 -0.99% -0.57% 0% 4475 0.0316 58.97 7.07 0% 0 0% 0 0% 0 0% 0%
20230526 7.03 7.15 7.02 7.1 1% 0.42% 0% 3995 0.0282 53.45 7.07 0% 0 0% 0 0% 0 0% 0%
20230525 6.97 7.06 6.95 7.03 0.72% 0% 0% 5110 0.0359 67.52 7.03 0% 0 0% 0 0% 0 0% 0%
20230524 7.04 7.04 6.98 6.98 -1.27% -0.43% 0% 4408 0.0308 67.66 7.01 0% 0 0% 0 0% 0 0% 0%
20230523 7.12 7.12 7.04 7.07 -0.14% -0.28% 0% 5294 0.0375 79.71 7.09 0% 0 0% 0 0% 0 0% 0%
20230522 7.03 7.16 7 7.08 0.57% 0% 0% 5073 0.0359 80.83 7.08 0% 0 0% 0 0% 0 0% 0%
20230519 6.94 7.06 6.94 7.04 1.29% 0.43% 0% 5223 0.0366 86.15 7.01 0% 0 0% 0 0% 0 0% 0%
20230518 6.99 6.99 6.93 6.95 0% -0.14% 0% 1997 0.0138 33.27 6.96 0% 0 0% 0 0% 0 0% 0%
20230517 7.01 7.01 6.93 6.95 0.29% -0.29% 0% 2723 0.0189 37.69 6.97 0% 0 0% 0 0% 0 0% 0%
20230516 6.89 7.08 6.83 6.93 0.87% -0.86% 0% 10081 0.0704 135.51 6.99 0% 0 0% 0 0% 0 0% 0%
20230515 6.85 6.9 6.84 6.87 0% 0% 0% 3708 0.0254 52.96 6.87 0% 0 0% 0 0% 0 0% 0%
20230510 6.95 6.95 6.82 6.9 -0.14% 0.44% 0% 2765 0.0189 36.65 6.87 0% 0 0% 0 0% 0 0% 0%
20230509 7.04 7.07 6.88 6.91 -1% -0.43% 0% 6351 0.044 89.22 6.94 0% 0 0% 0 0% 0 0% 0%
20230508 6.77 7.05 6.77 6.98 3.41% 0.87% 0% 8823 0.061 136.44 6.92 0% 0 0% 0 0% 0 0% 0%
20230505 6.74 6.75 6.65 6.75 0.6% 0.75% 0% 4539 0.0304 79.51 6.7 0% 0 0% 0 0% 0 0% 0%
20230504 6.7 6.75 6.67 6.71 -0.15% 0.15% 0% 4895 0.0328 87.54 6.7 0% 0 0% 0 0% 0 0% 0%
20230428 6.7 6.74 6.67 6.72 0.45% 0.3% 0% 5684 0.038 108.39 6.7 0% 0 0% 0 0% 0 0% 0%
20230427 6.89 6.89 6.61 6.69 -5.24% -0.3% 0% 15010 0.1006 312.22 6.71 0% 0 0% 0 0% 0 0% 0%
20230426 6.96 7.08 6.96 7.06 1.44% 0.43% 0% 5299 0.0372 150.5 7.03 0% 0 0% 0 0% 0 0% 0%
20230425 6.9 7.03 6.9 6.96 -0.57% -0.14% 0% 4374 0.0304 137.34 6.97 0% 0 0% 0 0% 0 0% 0%
20230424 6.94 7.08 6.88 7 1.6% 0.29% 0% 5728 0.0399 187.59 6.98 0% 0 0% 0 0% 0 0% 0%
20230421 6.89 6.93 6.86 6.89 -0.43% 0% 0% 3629 0.0249 127.5 6.89 0% 0 0% 0 0% 0 0% 0%
20230420 6.93 6.93 6.85 6.92 -0.29% 0.29% 0% 1935 0.0133 70.2 6.9 0% 0 0% 0 0% 0 0% 0%
20230419 6.96 6.96 6.9 6.94 0% 0.29% 0% 1649 0.0114 60.25 6.92 0% 0 0% 0 0% 0 0% 0%
20230418 6.94 6.98 6.88 6.94 0.14% 0.29% 0% 3946 0.0273 139.63 6.92 0% 0 0% 0 0% 0 0% 0%
20230417 6.96 6.97 6.91 6.93 -0.43% -0.14% 0% 1605 0.0111 59.97 6.94 0% 0 0% 0 0% 0 0% 0%
20230414 6.97 6.97 6.92 6.96 0% 0.14% 0% 1915 0.0133 72.08 6.95 0% 0 0% 0 0% 0 0% 0%
20230413 6.89 6.98 6.89 6.96 0.87% 0.29% 0% 3947 0.0273 147.55 6.94 0% 0 0% 0 0% 0 0% 0%
20230412 6.88 6.91 6.86 6.9 0.44% 0.15% 0% 1758 0.0121 69.17 6.89 0% 0 0% 0 0% 0 0% 0%
20230411 6.88 6.89 6.83 6.87 0.15% 0.15% 0% 3250 0.0222 124.85 6.86 0% 0 0% 0 0% 0 0% 0%
20230410 6.93 6.93 6.85 6.86 -0.72% -0.15% 0% 3161 0.0217 127.68 6.87 0% 0 0% 0 0% 0 0% 0%
20230407 6.92 6.93 6.87 6.91 0% 0.14% 0% 2502 0.0172 93.75 6.9 0% 0 0% 0 0% 0 0% 0%
20230406 6.92 6.94 6.86 6.91 0.14% 0.29% 0% 1652 0.0113 60.55 6.89 0% 0 0% 0 0% 0 0% 0%
20230404 6.94 6.94 6.87 6.9 -0.43% -0.14% 0% 1274 0.0088 38.57 6.91 0% 0 0% 0 0% 0 0% 0%
20230403 6.95 6.95 6.88 6.93 0.14% 0.29% 0% 1381 0.0095 40.29 6.91 0% 0 0% 0 0% 0 0% 0%
20230331 6.93 6.94 6.85 6.92 0.44% 0.14% 0% 1561 0.0107 43.86 6.91 0% 0 0% 0 0% 0 0% 0%
20230330 6.93 6.93 6.83 6.89 -0.14% 0.29% 0% 1962 0.0134 52.56 6.87 0% 0 0% 0 0% 0 0% 0%
20230329 6.93 6.95 6.86 6.9 0.15% 0.15% 0% 2390 0.0164 59.57 6.89 0% 0 0% 0 0% 0 0% 0%
20230328 6.89 6.95 6.86 6.89 -0.29% 0% 0% 1846 0.0127 44.98 6.89 0% 0 0% 0 0% 0 0% 0%
20230327 6.88 6.95 6.86 6.91 0.14% 0.29% 0% 2195 0.0151 53.46 6.89 0% 0 0% 0 0% 0 0% 0%
20230324 6.78 6.96 6.76 6.9 1.62% 0.58% 0% 5105 0.035 120.73 6.86 0% 0 0% 0 0% 0 0% 0%
20230323 6.84 6.84 6.75 6.79 0% 0% 0% 3083 0.0209 60.99 6.79 0% 0 0% 0 0% 0 0% 0%
20230322 6.76 6.86 6.76 6.79 0.59% 0% 0% 8112 0.0551 193.06 6.79 0% 0 0% 0 0% 0 0% 0%
20230321 6.73 6.79 6.73 6.75 0.15% -0.3% 0% 3825 0.0258 99.46 6.77 0% 0 0% 0 0% 0 0% 0%
20230320 6.81 6.87 6.73 6.74 -0.88% -0.44% 0% 3564 0.0241 84.83 6.77 0% 0 0% 0 0% 0 0% 0%
20230317 6.81 6.85 6.78 6.8 0.15% -0.15% 0% 2876 0.0195 71.19 6.81 0% 0 0% 0 0% 0 0% 0%
20230316 6.82 6.85 6.77 6.79 -0.88% -0.15% 0% 4727 0.0321 107.03 6.8 0% 0 0% 0 0% 0 0% 0%
20230315 6.82 6.87 6.8 6.85 0.59% 0.15% 0% 3276 0.0224 70.23 6.84 0% 0 0% 0 0% 0 0% 0%
20230314 6.86 6.88 6.77 6.81 -0.58% 0.15% 0% 1969 0.0133 36.64 6.8 0% 0 0% 0 0% 0 0% 0%
20230313 6.87 6.87 6.8 6.85 -0.29% 0.29% 0% 3136 0.0214 57.68 6.83 0% 0 0% 0 0% 0 0% 0%
20230310 6.95 6.95 6.86 6.87 -1.29% -0.29% 0% 4494 0.0309 82.2 6.89 0% 0 0% 0 0% 0 0% 0%
20230309 6.93 6.99 6.93 6.96 -0.14% -0.14% 0% 2510 0.0174 48.39 6.97 0% 0 0% 0 0% 0 0% 0%
20230308 6.95 7 6.9 6.97 0.14% 0.72% 0% 3960 0.0274 75.46 6.92 0% 0 0% 0 0% 0 0% 0%
20230307 7.06 7.08 6.95 6.96 -1.56% -0.57% 0% 6912 0.0483 137.7 7 0% 0 0% 0 0% 0 0% 0%
20230306 7.06 7.09 7.03 7.07 0.14% 0.28% 0% 1828 0.0128 40.18 7.05 0% 0 0% 0 0% 0 0% 0%
20230303 7.09 7.09 7.02 7.06 -0.7% 0% 0% 6512 0.0459 136.89 7.06 0% 0 0% 0 0% 0 0% 0%
20230302 7.18 7.18 7.08 7.11 -1.25% -0.14% 0% 7218 0.0513 166.25 7.12 0% 0 0% 0 0% 0 0% 0%
20230301 7.17 7.26 7.12 7.2 1.41% 0.14% 0% 9312 0.0669 240.63 7.19 0% 0 0% 0 0% 0 0% 0%
20230228 7.07 7.11 7.06 7.1 0.14% 0.28% 0% 3012 0.0213 92.67 7.08 0% 0 0% 0 0% 0 0% 0%
20230227 7.12 7.15 7.08 7.09 -0.14% -0.14% 0% 3744 0.0265 118.54 7.1 0% 0 0% 0 0% 0 0% 0%
20230224 7.12 7.12 7.03 7.1 -0.42% 0.57% 0% 2527 0.0178 77.88 7.06 0% 0 0% 0 0% 0 0% 0%
20230223 7.13 7.13 7.06 7.13 0% 0.56% 0% 2638 0.0187 84.47 7.09 0% 0 0% 0 0% 0 0% 0%
20230222 7.14 7.16 7.09 7.13 -0.14% 0.14% 0% 2173 0.0154 70.28 7.12 0% 0 0% 0 0% 0 0% 0%
20230221 7.09 7.18 7.09 7.14 -0.14% 0.14% 0% 2569 0.0183 82.74 7.13 0% 0 0% 0 0% 0 0% 0%
20230220 7.08 7.19 7.05 7.15 1.27% 0.14% 0% 4318 0.0308 141.77 7.14 0% 0 0% 0 0% 0 0% 0%
20230217 7.09 7.1 7.05 7.06 -0.14% -0.14% 0% 2854 0.0201 93.7 7.07 0% 0 0% 0 0% 0 0% 0%
20230216 7.05 7.14 7.04 7.07 -0.28% -0.28% 0% 2888 0.0204 91.85 7.09 0% 0 0% 0 0% 0 0% 0%
20230215 7.07 7.16 7.05 7.09 -0.56% 0.14% 0% 2673 0.0189 76.98 7.08 0% 0 0% 0 0% 0 0% 0%
20230214 7.18 7.19 7.09 7.13 -0.7% 0.14% 0% 2320 0.0165 54.41 7.12 0% 0 0% 0 0% 0 0% 0%
20230213 7.18 7.24 7.13 7.18 0.84% -0.14% 0% 4381 0.0314 84.47 7.19 0% 0 0% 0 0% 0 0% 0%
20230210 7.08 7.12 7.05 7.12 0% 0.56% 0% 1232 0.0087 24.08 7.08 0% 0 0% 0 0% 0 0% 0%
20230209 7.01 7.12 7.01 7.12 1.14% 0.85% 0% 2447 0.0172 46.93 7.06 0% 0 0% 0 0% 0 0% 0%
20230208 7.07 7.07 7 7.04 0.28% 0% 0% 2572 0.0181 50.66 7.04 0% 0 0% 0 0% 0 0% 0%
20230207 7.05 7.06 6.98 7.02 0.14% 0.14% 0% 1901 0.0133 37.69 7.01 0% 0 0% 0 0% 0 0% 0%
20230206 7.08 7.08 6.98 7.01 -1.54% 0% 0% 3932 0.0275 77.36 7.01 0% 0 0% 0 0% 0 0% 0%
20230203 7.12 7.16 7.07 7.12 0.14% 0.14% 0% 3672 0.0261 73.8 7.11 0% 0 0% 0 0% 0 0% 0%
20230202 7.19 7.2 7.07 7.11 -1.39% -0.14% 0% 5907 0.042 126.09 7.12 0% 0 0% 0 0% 0 0% 0%
20230201 7.29 7.29 7.11 7.21 -0.55% 0.14% 0% 9686 0.0697 230.95 7.2 0% 0 0% 0 0% 0 0% 0%
20230131 7.06 7.31 7.01 7.25 3.13% 0.83% 0% 10834 0.0778 325.56 7.19 0% 0 0% 0 0% 0 0% 0%
20230130 6.97 7.06 6.97 7.03 0.86% 0.14% 0% 2790 0.0195 115.37 7.02 0% 0 0% 0 0% 0 0% 0%
20230120 6.91 6.99 6.89 6.97 1.16% 0.58% 0% 2106 0.0146 77.67 6.93 0% 0 0% 0 0% 0 0% 0%
20230119 6.87 6.9 6.82 6.89 0.29% 0.29% 0% 1412 0.0097 25.35 6.87 0% 0 0% 0 0% 0 0% 0%
20230118 6.88 6.88 6.85 6.87 0.15% 0% 0% 2039 0.014 72.77 6.87 0% 0 0% 0 0% 0 0% 0%
20230117 6.86 6.91 6.83 6.86 -0.44% 0% 0% 2540 0.0174 85.69 6.86 0% 0 0% 0 0% 0 0% 0%
20230116 6.98 6.98 6.87 6.89 -0.29% 0% 0% 3820 0.0263 130.25 6.89 0% 0 0% 0 0% 0 0% 0%
20230113 6.9 6.95 6.9 6.91 -0.14% -0.14% 0% 1000 0.0069 35.43 6.92 0% 0 0% 0 0% 0 0% 0%
20230112 6.9 6.93 6.87 6.92 0% 0.29% 0% 1867 0.0128 63.76 6.9 0% 0 0% 0 0% 0 0% 0%
20230111 6.98 6.99 6.89 6.92 -1% -0.43% 0% 2173 0.0151 78.3 6.95 0% 0 0% 0 0% 0 0% 0%
20230110 7.07 7.07 6.95 6.99 -0.99% -0.14% 0% 1851 0.0129 68.45 7 0% 0 0% 0 0% 0 0% 0%
20230109 6.93 7.08 6.91 7.06 2.17% 0.71% 0% 5770 0.0404 207.41 7.01 0% 0 0% 0 0% 0 0% 0%
20230106 6.91 6.92 6.86 6.91 0.14% 0.29% 0% 1484 0.0102 62.35 6.89 0% 0 0% 0 0% 0 0% 0%
20230105 6.87 6.91 6.85 6.9 0.29% 0.29% 0% 2563 0.0176 97.43 6.88 0% 0 0% 0 0% 0 0% 0%
20230104 6.83 6.88 6.79 6.88 0.88% 0.88% 0% 3291 0.0224 124.28 6.82 0% 0 0% 0 0% 0 0% 0%
20230103 6.81 6.82 6.75 6.82 0.89% 0.29% 0% 1974 0.0134 75.05 6.8 0% 0 0% 0 0% 0 0% 0%
20221230 6.78 6.79 6.7 6.76 0.45% 0.15% 0% 2746 0.0185 51.97 6.75 0% 0 0% 0 0% 0 0% 0%
20221229 6.84 6.84 6.72 6.73 -0.88% -0.3% 0% 1257 0.0084 43 6.75 0% 0 0% 0 0% 0 0% 0%
20221228 6.78 6.81 6.76 6.79 0.15% 0.15% 0% 1004 0.0068 32.36 6.78 0% 0 0% 0 0% 0 0% 0%
20221227 6.82 6.82 6.72 6.78 0% 0.44% 0% 1577 0.0106 47.3 6.75 0% 0 0% 0 0% 0 0% 0%
20221226 6.82 6.82 6.73 6.78 0.59% 0.44% 0% 3146 0.0212 89.86 6.75 0% 0 0% 0 0% 0 0% 0%
20221223 6.85 6.85 6.72 6.74 0.3% -0.3% 0% 1511 0.0102 40.95 6.76 0% 0 0% 0 0% 0 0% 0%
20221222 6.82 6.88 6.72 6.72 -2.33% -1.03% 0% 4324 0.0293 114.38 6.79 0% 0 0% 0 0% 0 0% 0%
20221221 6.93 6.93 6.83 6.88 0% 0.29% 0% 2605 0.0178 64.01 6.86 0% 0 0% 0 0% 0 0% 0%
20221220 6.88 6.92 6.81 6.88 0% 0.29% 0% 3410 0.0233 80.21 6.86 0% 0 0% 0 0% 0 0% 0%
20221219 7.06 7.07 6.86 6.88 -1.85% -0.72% 0% 5044 0.0349 121.7 6.93 0% 0 0% 0 0% 0 0% 0%
20221216 6.96 7.02 6.96 7.01 0.29% 0.14% 0% 2200 0.0153 44.2 7 0% 0 0% 0 0% 0 0% 0%
20221215 7.05 7.07 6.95 6.99 -0.85% 0% 0% 4021 0.028 78.44 6.99 0% 0 0% 0 0% 0 0% 0%
20221214 7.15 7.15 7.03 7.05 -0.98% -0.14% 0% 2892 0.0204 35.98 7.06 0% 0 0% 0 0% 0 0% 0%
20221213 7.12 7.16 7.07 7.12 0.28% 0.14% 0% 3128 0.0222 48.53 7.11 0% 0 0% 0 0% 0 0% 0%
20221212 7.08 7.18 7.06 7.1 -0.14% -0.14% 0% 4864 0.0345 67.54 7.11 0% 0 0% 0 0% 0 0% 0%
20221209 7.2 7.2 7.07 7.11 -0.56% 0.14% 0% 2404 0.017 33.08 7.1 0% 0 0% 0 0% 0 0% 0%
20221208 7.05 7.22 7.05 7.15 1.27% 0% 0% 7047 0.0503 93.56 7.15 0% 0 0% 0 0% 0 0% 0%
20221207 7.03 7.13 6.97 7.06 0.86% 0.14% 0% 4349 0.0306 54.76 7.05 0% 0 0% 0 0% 0 0% 0%
20221206 6.99 7.02 6.98 7 0% 0% 0% 2691 0.0188 31.77 7 0% 0 0% 0 0% 0 0% 0%
20221205 7.09 7.09 6.96 7 -0.99% 0% 0% 13589 0.0951 125.62 7 0% 0 0% 0 0% 0 0% 0%
20221202 7.07 7.09 7.03 7.07 0.14% 0% 0% 3813 0.0269 27.74 7.07 0% 0 0% 0 0% 0 0% 0%
20221201 7.3 7.3 6.98 7.06 -2.22% -0.56% 0% 13483 0.0957 93.29 7.1 0% 0 0% 0 0% 0 0% 0%
20221130 7.32 7.34 7.21 7.22 -1.37% -0.69% 0% 7241 0.0526 53.86 7.27 0% 0 0% 0 0% 0 0% 0%
20221129 7.28 7.39 7.25 7.32 0% 0% 0% 10115 0.074 76.65 7.32 0% 0 0% 0 0% 0 0% 0%
20221128 7.38 7.39 7.29 7.32 -0.54% 0% 0% 4892 0.0358 38.17 7.32 0% 0 0% 0 0% 0 0% 0%
20221125 7.5 7.5 7.35 7.36 -1.34% -0.27% 0% 5509 0.0406 42.53 7.38 0% 0 0% 0 0% 0 0% 0%
20221124 7.4 7.54 7.36 7.46 1.36% -0.13% 0% 9650 0.072 72.03 7.47 0% 0 0% 0 0% 0 0% 0%
20221123 7.43 7.43 7.28 7.36 -0.94% 0.41% 0% 8582 0.0629 64.76 7.33 0% 0 0% 0 0% 0 0% 0%
20221122 7.73 7.73 7.36 7.43 -3.88% -1.2% 0% 24545 0.1845 194.14 7.52 0% 0 0% 0 0% 0 0% 0%
20221121 7.55 7.92 7.52 7.73 5.03% -0.39% 0% 39338 0.3053 383.98 7.76 0% 0 0% 0 0% 0 0% 0%
20221118 7.23 7.38 7.2 7.36 2.36% 0.55% 0% 11111 0.0812 149.56 7.32 0% 0 0% 0 0% 0 0% 0%
20221117 7.17 7.25 7.15 7.19 0.14% -0.14% 0% 6463 0.0465 92.97 7.2 0% 0 0% 0 0% 0 0% 0%
20221116 7.3 7.32 7.14 7.18 -1.24% -0.28% 0% 5327 0.0383 80.06 7.2 0% 0 0% 0 0% 0 0% 0%
20221115 7.3 7.33 7.21 7.27 0.14% 0% 0% 6484 0.0471 93.44 7.27 0% 0 0% 0 0% 0 0% 0%
20221114 7.25 7.36 7.2 7.26 0.69% -0.27% 0% 7094 0.0516 105.86 7.28 0% 0 0% 0 0% 0 0% 0%
20221111 7.2 7.39 7.13 7.21 0.98% -0.69% 0% 11437 0.083 185.95 7.26 0% 0 0% 0 0% 0 0% 0%
20221110 7.16 7.17 7.09 7.14 0.14% 0.14% 0% 5990 0.0427 106.85 7.13 0% 0 0% 0 0% 0 0% 0%
20221109 7.05 7.17 7.05 7.13 0.56% 0% 0% 5920 0.0422 102.23 7.13 0% 0 0% 0 0% 0 0% 0%
20221108 7.13 7.14 7.02 7.09 -0.28% 0.28% 0% 3837 0.0271 68.35 7.07 0% 0 0% 0 0% 0 0% 0%
20221107 7.12 7.19 7.06 7.11 0.85% -0.42% 0% 7064 0.0504 132.44 7.14 0% 0 0% 0 0% 0 0% 0%
20221104 6.99 7.08 6.94 7.05 1% 0.28% 0% 4389 0.0308 85.26 7.03 0% 0 0% 0 0% 0 0% 0%
20221103 7.05 7.05 6.91 6.98 -1.41% 0.29% 0% 3449 0.0239 66.93 6.96 0% 0 0% 0 0% 0 0% 0%
20221102 6.84 7.13 6.83 7.08 3.36% 1% 0% 9307 0.0652 185.29 7.01 0% 0 0% 0 0% 0 0% 0%
20221101 6.84 6.95 6.77 6.85 0.44% 0% 0% 4246 0.029 90.27 6.85 0% 0 0% 0 0% 0 0% 0%
20221031 6.71 6.83 6.71 6.82 0.59% 0.44% 0% 1619 0.0109 32.52 6.79 0% 0 0% 0 0% 0 0% 0%
20221028 6.84 6.88 6.69 6.78 -1.45% 0% 0% 4797 0.0325 89.31 6.78 0% 0 0% 0 0% 0 0% 0%
20221027 6.94 6.95 6.81 6.88 -1.99% 0.29% 0% 7501 0.0514 133.21 6.86 0% 0 0% 0 0% 0 0% 0%
20221026 6.96 7.13 6.96 7.02 0.72% -0.57% 0% 3437 0.0242 69.27 7.06 0% 0 0% 0 0% 0 0% 0%
20221025 6.94 6.97 6.92 6.97 0.29% 0.43% 0% 1652 0.0114 33.19 6.94 0% 0 0% 0 0% 0 0% 0%
20221024 7.12 7.14 6.94 6.95 -1.7% -1% 0% 4191 0.0294 84.26 7.02 0% 0 0% 0 0% 0 0% 0%
20221021 7.12 7.18 7.03 7.07 -1.39% -0.42% 0% 4919 0.0349 101.33 7.1 0% 0 0% 0 0% 0 0% 0%
20221020 7.16 7.2 7.1 7.17 -0.14% 0.28% 0% 2117 0.0151 46.1 7.15 0% 0 0% 0 0% 0 0% 0%
20221019 7.3 7.3 7.12 7.18 -1.24% -0.42% 0% 4651 0.0335 104.33 7.21 0% 0 0% 0 0% 0 0% 0%
20221018 7.16 7.3 7.12 7.27 1.82% 0.55% 0% 5725 0.0414 133 7.23 0% 0 0% 0 0% 0 0% 0%
20221017 7.14 7.22 7.05 7.14 -0.97% 0.28% 0% 5691 0.0405 144.52 7.12 0% 0 0% 0 0% 0 0% 0%
20220720 7.2 7.25 7.16 7.23 0.84% 0.42% 0% 2091 0.015 69.16 7.2 0% 0 0% 0 0% 0 0% 0%
20220719 7.16 7.19 7.1 7.17 -0.28% 0.42% 0% 2790 0.0199 92.75 7.14 0% 0 0% 0 0% 0 0% 0%
20220718 7.14 7.25 7.13 7.19 0% 0.28% 0% 2881 0.0206 95.3 7.17 0% 0 0% 0 0% 0 0% 0%
20220715 7.17 7.24 7.14 7.19 -0.14% 0.14% 0% 1802 0.0129 57.93 7.18 0% 0 0% 0 0% 0 0% 0%
20220714 7.26 7.26 7.17 7.2 -0.96% 0% 0% 3080 0.0221 82.17 7.2 0% 0 0% 0 0% 0 0% 0%
20220713 7.29 7.39 7.23 7.27 -0.82% 0% 0% 2632 0.0191 65.89 7.27 0% 0 0% 0 0% 0 0% 0%
20220712 7.4 7.45 7.29 7.33 -1.35% 0% 0% 2113 0.0154 44.33 7.33 0% 0 0% 0 0% 0 0% 0%
20220711 7.47 7.47 7.37 7.43 -0.67% 0.41% 0% 904 0.0066 14.48 7.4 0% 0 0% 0 0% 0 0% 0%
20220708 7.49 7.53 7.43 7.48 0.54% 0.27% 0% 983 0.0073 13.91 7.46 0% 0 0% 0 0% 0 0% 0%
20220707 7.49 7.49 7.39 7.44 -0.53% 0.27% 0% 814 0.006 11.03 7.42 0% 0 0% 0 0% 0 0% 0%
20220706 7.61 7.61 7.38 7.48 -0.13% 0.67% 0% 1391 0.0103 18.16 7.43 0% 0 0% 0 0% 0 0% 0%
20220705 7.65 7.65 7.43 7.49 -2.47% -0.66% 0% 2258 0.017 29.93 7.54 0% 0 0% 0 0% 0 0% 0%
20220704 7.8 7.86 7.65 7.68 -1.16% -0.13% 0% 1903 0.0146 25.49 7.69 0% 0 0% 0 0% 0 0% 0%
20220701 7.71 7.93 7.69 7.77 2.24% -0.77% 0% 5814 0.0455 80.32 7.83 0% 0 0% 0 0% 0 0% 0%
20220630 7.72 7.73 7.55 7.6 -0.26% 0% 0% 2875 0.0218 40.04 7.6 0% 0 0% 0 0% 0 0% 0%
20220629 7.73 7.86 7.56 7.62 -1.8% -0.91% 0% 4100 0.0315 59.02 7.69 0% 0 0% 0 0% 0 0% 0%
20220628 7.39 7.88 7.32 7.76 5.15% 1.31% 0% 9006 0.069 138.24 7.66 0% 0 0% 0 0% 0 0% 0%
20220627 7.18 7.38 7.15 7.38 2.79% 1.37% 0% 3558 0.0259 62.23 7.28 0% 0 0% 0 0% 0 0% 0%
20220624 7.25 7.25 7.13 7.18 0.14% 0% 0% 3133 0.0224 59.54 7.18 0% 0 0% 0 0% 0 0% 0%
20220623 7.15 7.29 7.12 7.17 0.56% 0.14% 0% 2375 0.017 43.65 7.16 0% 0 0% 0 0% 0 0% 0%
20220622 7.24 7.28 7.13 7.13 -1.93% -0.83% 0% 1754 0.0126 31.76 7.19 0% 0 0% 0 0% 0 0% 0%
20220621 7.32 7.35 7.21 7.27 -1.49% 0% 0% 2451 0.0178 42 7.27 0% 0 0% 0 0% 0 0% 0%
20220620 7.37 7.48 7.3 7.38 0% 0.27% 0% 1489 0.0109 22.69 7.36 0% 0 0% 0 0% 0 0% 0%
20220617 7.48 7.53 7.22 7.38 -2.25% 0.41% 0% 3378 0.0248 47.31 7.35 0% 0 0% 0 0% 0 0% 0%
20220616 7.64 7.64 7.49 7.55 0.53% 0.53% 0% 1687 0.0126 21.7 7.51 0% 0 0% 0 0% 0 0% 0%
20220615 7.55 7.67 7.48 7.51 0.4% -1.05% 0% 3079 0.0233 84.29 7.59 0% 0 0% 0 0% 0 0% 0%
20220614 7.52 7.67 7.3 7.48 -1.84% 0.27% 0% 3549 0.0264 99.04 7.46 0% 0 0% 0 0% 0 0% 0%
20220613 15.3 16.09 15.3 15.74 -1.63% 0.25% 0% 2177 0.0341 131.44 15.7 0% 0 0% 0 0% 0 0% 0%
20220610 16.07 16.07 15.89 16 0.19% 0.06% 0% 1689 0.027 114.34 15.99 0% 0 0% 0 0% 0 0% 0%
20220609 16.47 16.47 15.89 15.97 -2.2% -0.75% 0% 1945 0.0312 133.07 16.09 0% 0 0% 0 0% 0 0% 0%
20220608 16.08 16.5 16.08 16.33 -0.97% 0% 0% 1272 0.0207 89.08 16.33 0% 0 0% 0 0% 0 0% 0%
20220607 16.21 16.59 16.21 16.49 2.11% 0% 0% 3556 0.0586 217.43 16.49 0% 0 0% 0 0% 0 0% 0%
20220606 15.9 16.15 15.9 16.15 0.44% 0.56% 0% 1263 0.0202 78.9 16.06 0% 0 0% 0 0% 0 0% 0%
20220602 15.75 16.09 15.74 16.08 1.13% 1.32% 0% 1094 0.0173 65.71 15.87 0% 0 0% 0 0% 0 0% 0%
20220601 15.96 15.97 15.73 15.9 0.44% 0.25% 0% 712 0.0112 37.34 15.86 0% 0 0% 0 0% 0 0% 0%
20220531 15.8 15.92 15.75 15.83 0.25% 0.25% 0% 887 0.014 42.43 15.79 0% 0 0% 0 0% 0 0% 0%
20220530 16.12 16.12 15.74 15.79 -1.44% -0.88% 0% 1219 0.0194 52.61 15.93 0% 0 0% 0 0% 0 0% 0%
20220527 16.03 16.07 15.96 16.02 0.06% 0.06% 0% 655 0.0104 23.38 16.01 0% 0 0% 0 0% 0 0% 0%
20220526 15.66 16.13 15.66 16.01 1.33% 0.5% 0% 1597 0.0254 45 15.93 0% 0 0% 0 0% 0 0% 0%
20220525 15.79 15.87 15.5 15.8 1.15% 0.51% 0% 1884 0.0296 52.06 15.72 0% 0 0% 0 0% 0 0% 0%
20220524 16.63 16.63 15.38 15.62 -5.33% -2.01% 0% 3606 0.0574 94.08 15.94 0% 0 0% 0 0% 0 0% 0%
20220523 16.68 16.96 16.38 16.5 -1.49% -0.36% 0% 2705 0.0447 77.26 16.56 0% 0 0% 0 0% 0 0% 0%
20220520 16.78 16.8 16.63 16.75 -0.06% 0.18% 0% 1682 0.0281 49.68 16.72 0% 0 0% 0 0% 0 0% 0%
20220519 16.49 16.79 16.35 16.76 -0.06% 1.21% 0% 3296 0.0545 93.87 16.56 0% 0 0% 0 0% 0 0% 0%
20220518 16.57 16.94 16.55 16.77 0.18% 0.06% 0% 2460 0.0412 66.41 16.76 0% 0 0% 0 0% 0 0% 0%
20220517 16.91 17.06 16.42 16.74 -0.95% -0.06% 0% 3143 0.0526 80.83 16.75 0% 0 0% 0 0% 0 0% 0%
20220516 17 17.17 16.41 16.9 2.42% -0.24% 0% 5525 0.0935 143.97 16.94 0% 0 0% 0 0% 0 0% 0%
20220513 15.52 17.1 15.52 16.5 4.96% 0.67% 0% 7787 0.1276 203.19 16.39 0% 0 0% 0 0% 0 0% 0%
20220512 15.49 15.72 15.47 15.72 0.77% 1.03% 0% 1886 0.0293 41.54 15.56 0% 0 0% 0 0% 0 0% 0%
20220511 15.44 15.9 15.44 15.6 0% -0.38% 0% 4477 0.07 94.85 15.66 0% 0 0% 0 0% 0 0% 0%
20220510 15.24 15.67 15.24 15.6 -0.06% 0.26% 0% 1702 0.0264 35.81 15.56 0% 0 0% 0 0% 0 0% 0%
20220509 15.66 15.66 15.32 15.61 0.39% 0.77% 0% 2084 0.0322 44.04 15.49 0% 0 0% 0 0% 0 0% 0%
20220506 15.2 15.88 15.16 15.55 0.26% 0.06% 0% 2796 0.0434 61.27 15.54 0% 0 0% 0 0% 0 0% 0%
20220505 15 15.8 14.74 15.51 5.87% 0.85% 0% 5976 0.0919 135.45 15.38 0% 0 0% 0 0% 0 0% 0%
20220429 14.44 14.78 14.12 14.65 4.34% 1.6% 0% 4916 0.0708 119.94 14.42 0% 0 0% 0 0% 0 0% 0%
20220428 14 14.65 13.96 14.04 -0.64% -1.68% 0% 3512 0.0501 93.6 14.28 0% 0 0% 0 0% 0 0% 0%
20220427 13 14.39 13 14.13 -0.35% 1.36% 0% 5149 0.0717 144.99 13.94 0% 0 0% 0 0% 0 0% 0%
20220426 15.28 15.4 14.1 14.18 1.21% -3.41% 0% 14069 0.2064 476.37 14.68 0% 0 0% 0 0% 0 0% 0%
20220425 14.3 14.83 14.01 14.01 -3.38% -2.64% 0% 4086 0.0588 240.35 14.39 0% 0 0% 0 0% 0 0% 0%
20220422 13.61 14.85 13.6 14.5 5.76% -0.07% 0% 4751 0.0689 343.18 14.51 0% 0 0% 0 0% 0 0% 0%
20220421 13.66 13.87 13.66 13.71 -1.08% -0.15% 0% 1358 0.0186 119.28 13.73 0% 0 0% 0 0% 0 0% 0%
20220420 13.88 13.94 13.71 13.86 -0.36% 0.22% 0% 671 0.0092 55.4 13.83 0% 0 0% 0 0% 0 0% 0%
20220419 13.94 13.95 13.8 13.91 0.43% 0% 0% 941 0.013 66.47 13.91 0% 0 0% 0 0% 0 0% 0%
20220418 13.56 13.9 13.55 13.85 0.95% 0.65% 0% 406 0.0055 27.3 13.76 0% 0 0% 0 0% 0 0% 0%
20220415 13.96 13.96 13.66 13.72 -0.72% 0% 0% 955 0.0131 58.56 13.72 0% 0 0% 0 0% 0 0% 0%
20220414 13.82 13.95 13.76 13.82 0% -0.29% 0% 777 0.0107 46.44 13.86 0% 0 0% 0 0% 0 0% 0%
20220413 14 14.08 13.81 13.82 -1.71% -0.65% 0% 901 0.0125 53.23 13.91 0% 0 0% 0 0% 0 0% 0%
20220412 14.18 14.18 13.73 14.06 -0.07% 0.79% 0% 1361 0.0189 79.39 13.95 0% 0 0% 0 0% 0 0% 0%
20220411 14.31 14.49 14.02 14.07 -2.36% -0.85% 0% 1245 0.0176 73.7 14.19 0% 0 0% 0 0% 0 0% 0%
20220408 14.7 14.8 14.4 14.41 -2.44% -1.03% 0% 1703 0.0247 105.47 14.56 0% 0 0% 0 0% 0 0% 0%
20220407 15.15 15.15 14.61 14.77 -1.93% -0.47% 0% 1977 0.0293 133.36 14.84 0% 0 0% 0 0% 0 0% 0%
20220401 14.32 14.75 14.32 14.62 2.02% 0.14% 0% 2544 0.0371 173.7 14.6 0% 0 0% 0 0% 0 0% 0%
20220331 14.3 14.45 14.22 14.33 -0.76% -0.28% 0% 1268 0.0182 87.17 14.37 0% 0 0% 0 0% 0 0% 0%
20220330 14.33 14.46 14.27 14.44 0.84% 0.49% 0% 1902 0.0273 102.29 14.37 0% 0 0% 0 0% 0 0% 0%
20220329 14.34 14.43 14.13 14.32 0.35% 0% 0% 1532 0.0219 76.71 14.32 0% 0 0% 0 0% 0 0% 0%
20220328 14.15 14.3 14.07 14.27 0.14% 0.78% 0% 921 0.013 39.22 14.16 0% 0 0% 0 0% 0 0% 0%
20220325 14.34 14.43 14.23 14.25 0.35% -0.63% 0% 944 0.0135 35.69 14.34 0% 0 0% 0 0% 0 0% 0%
20220324 14.19 14.35 14.06 14.2 -0.07% 0.07% 0% 1114 0.0158 39.59 14.19 0% 0 0% 0 0% 0 0% 0%
20220323 14.23 14.51 14.18 14.21 0.07% -1.04% 0% 851 0.0122 29.26 14.36 0% 0 0% 0 0% 0 0% 0%
20220322 14.2 14.3 14.15 14.2 -0.07% -0.21% 0% 640 0.0091 20.43 14.23 0% 0 0% 0 0% 0 0% 0%
20220321 14.47 14.48 14.18 14.21 -0.84% -0.84% 0% 1378 0.0197 42.01 14.33 0% 0 0% 0 0% 0 0% 0%
20220318 14.17 14.37 13.98 14.33 0.92% 1.13% 0% 1948 0.0276 56.86 14.17 0% 0 0% 0 0% 0 0% 0%
20220317 13.7 14.69 13.56 14.2 4.49% 0% 0% 4249 0.0603 121.12 14.2 0% 0 0% 0 0% 0 0% 0%
20220316 13.65 13.8 13.15 13.59 0% 1.04% 0% 3104 0.0417 97.36 13.45 0% 0 0% 0 0% 0 0% 0%
20220315 14.59 14.59 13.53 13.59 -6.15% -2.58% 0% 4210 0.0587 131.11 13.95 0% 0 0% 0 0% 0 0% 0%
20220311 14.82 14.97 14.44 14.78 -0.87% 1.16% 0% 3812 0.0557 164.05 14.61 0% 0 0% 0 0% 0 0% 0%
20220310 15.02 15.17 14.85 14.91 0.4% -0.6% 0% 1966 0.0294 82.39 15 0% 0 0% 0 0% 0 0% 0%
20220309 15.36 15.36 14.71 14.85 -1.72% -0.47% 0% 1972 0.0294 52.84 14.92 0% 0 0% 0 0% 0 0% 0%
20220308 15.34 15.46 15 15.11 -1.37% -0.72% 0% 2040 0.031 46.13 15.22 0% 0 0% 0 0% 0 0% 0%
20220307 15.35 15.55 15.27 15.32 -1.03% -0.39% 0% 1315 0.0202 30.06 15.38 0% 0 0% 0 0% 0 0% 0%
20220304 15.51 15.72 15.35 15.48 -1.15% -0.26% 0% 1562 0.0242 35.47 15.52 0% 0 0% 0 0% 0 0% 0%
20220303 15.42 15.76 15.42 15.66 1.62% 0.13% 0% 1708 0.0267 39.81 15.64 0% 0 0% 0 0% 0 0% 0%
20220302 15.3 15.49 15.16 15.41 -0.06% 0.72% 0% 1146 0.0175 26.25 15.3 0% 0 0% 0 0% 0 0% 0%
20220301 15.3 15.55 15.21 15.42 0.33% 0.52% 0% 1389 0.0213 31.91 15.34 0% 0 0% 0 0% 0 0% 0%
20220228 15.56 15.67 15.18 15.37 -2.04% 0.26% 0% 3595 0.0551 83.15 15.33 0% 0 0% 0 0% 0 0% 0%
20220225 15.95 16.07 15.62 15.69 -0.95% -0.38% 0% 4660 0.0733 116.8 15.75 0% 0 0% 0 0% 0 0% 0%
20220224 15.11 16.68 15.11 15.84 6.74% -0.31% 0% 13948 0.2217 370.41 15.89 0% 0 0% 0 0% 0 0% 0%
20220223 14.52 14.95 14.45 14.84 -2.3% 1.23% 0% 10041 0.1472 362.87 14.66 0% 0 0% 0 0% 0 0% 0%
20220222 15.85 15.85 15.06 15.19 -3.13% -1.24% 0% 2025 0.0311 104.06 15.38 0% 0 0% 0 0% 0 0% 0%
20220221 15.89 15.89 15.55 15.68 -0.19% 0.51% 0% 1728 0.0269 85.13 15.6 0% 0 0% 0 0% 0 0% 0%
20220218 15.84 15.84 15.65 15.71 0.19% 0.06% 0% 809 0.0127 38.91 15.7 0% 0 0% 0 0% 0 0% 0%
20220217 15.8 15.88 15.62 15.68 -0.88% -0.19% 0% 1290 0.0202 55.69 15.71 0% 0 0% 0 0% 0 0% 0%
20220216 15.79 15.93 15.74 15.82 0.32% 0.19% 0% 1186 0.0187 48.95 15.79 0% 0 0% 0 0% 0 0% 0%
20220215 15.78 16 15.76 15.77 -0.06% -0.38% 0% 981 0.0155 37.58 15.83 0% 0 0% 0 0% 0 0% 0%
20220214 15.71 16.06 15.63 15.78 -0.19% 0.06% 0% 1024 0.0161 35.43 15.77 0% 0 0% 0 0% 0 0% 0%
20220211 16.13 16.24 15.73 15.81 -2.89% -0.63% 0% 2441 0.0388 77.02 15.91 0% 0 0% 0 0% 0 0% 0%
20220210 16.33 16.4 16.12 16.28 -0.85% 0.31% 0% 1683 0.0273 50.93 16.23 0% 0 0% 0 0% 0 0% 0%
20220209 16.4 16.42 16.22 16.42 0.61% 0.67% 0% 2219 0.0361 61.78 16.31 0% 0 0% 0 0% 0 0% 0%
20211203 17.4 17.4 16.99 17.14 -0.64% 0.18% 0% 2850 0.0487 63.26 17.11 0% 0 0% 0 0% 0 0% 0%
20211202 17.48 17.48 17.17 17.25 -0.69% -0.17% 0% 2093 0.0361 43.3 17.28 0% 0 0% 0 0% 0 0% 0%
20211201 17.37 17.48 17.21 17.37 0.06% 0.06% 0% 2472 0.0429 42.59 17.36 0% 0 0% 0 0% 0 0% 0%
20211130 17.5 17.57 17.21 17.36 -0.23% 0.12% 0% 2064 0.0357 16.95 17.34 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