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. 832885
    4. 返回上一页 刷新
股票代码（例：bj832885）       352条   (进入股票专站) 股票成本分析
相关股票: 汇川技术  中国中车  三一重工  恒立液压  徐工机械  中联重科  时代电气  中国通号  中控技术  中集集团  华工科技  杰瑞股份  杭氧股份  豪迈科技  浙江鼎力  大族激光  精测电子  郑煤机  巨星科技  天地科技  铁建重工  科达制造  杭叉集团  国机重装  固高科技  中国一重  怡合达  绿的谐波  埃斯顿  机器人  美畅股份  振华重工  美亚光电  中铁工业  铂力特  博实股份  中信重工  中国铁物  大族数控  海天精工  安徽合力  上海机电  利欧股份  
相关股吧: 300124股吧 601766股吧 600031股吧 601100股吧 000425股吧 000157股吧 688187股吧 688009股吧 688777股吧 000039股吧 000988股吧 002353股吧 002430股吧 002595股吧 603338股吧 002008股吧 300567股吧 601717股吧 002444股吧 600582股吧 688425股吧 600499股吧 603298股吧 601399股吧 301510股吧 601106股吧 301029股吧 688017股吧 002747股吧 300024股吧 300861股吧 600320股吧 002690股吧 600528股吧 688333股吧 002698股吧 601608股吧 000927股吧 301200股吧 601882股吧 600761股吧 600835股吧 002131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 4.27 4.29 4.22 4.28 0.71% 0.23% 0% 786 0.0033 43.96 4.27 0% 0 0% 0 0% 0 0% 0%
20230927 4.22 4.3 4.18 4.25 0.24% 0.47% 0% 1897 0.008 95.32 4.23 0% 0 0% 0 0% 0 0% 0%
20230926 4.32 4.32 4.2 4.24 -1.4% 0.24% 0% 1088 0.0046 53.2 4.23 0% 0 0% 0 0% 0 0% 0%
20230925 4.29 4.39 4.25 4.3 1.65% -0.69% 0% 2395 0.0103 117.02 4.33 0% 0 0% 0 0% 0 0% 0%
20230922 4.23 4.25 4.15 4.23 0.95% 0% 0% 1302 0.0055 60.66 4.23 0% 0 0% 0 0% 0 0% 0%
20230921 4.27 4.29 4.18 4.19 -2.78% -0.71% 0% 2925 0.0123 114.04 4.22 0% 0 0% 0 0% 0 0% 0%
20230920 4.33 4.36 4.31 4.31 -2.05% -0.46% 0% 1515 0.0065 49.59 4.33 0% 0 0% 0 0% 0 0% 0%
20230919 4.32 4.49 4.32 4.4 0.69% 0.92% 0% 1277 0.0055 29.51 4.36 0% 0 0% 0 0% 0 0% 0%
20230918 4.35 4.4 4.33 4.37 -0.46% -0.23% 0% 835 0.0036 11.65 4.38 0% 0 0% 0 0% 0 0% 0%
20230915 4.36 4.43 4.36 4.39 0% 0% 0% 885 0.0038 9.94 4.39 0% 0 0% 0 0% 0 0% 0%
20230914 4.3 4.45 4.29 4.39 0.92% 0.92% 0% 2699 0.0117 29.37 4.35 0% 0 0% 0 0% 0 0% 0%
20230913 4.4 4.4 4.3 4.35 -1.36% 0.23% 0% 2469 0.0107 27.45 4.34 0% 0 0% 0 0% 0 0% 0%
20230912 4.46 4.46 4.4 4.41 -1.12% -0.23% 0% 1363 0.006 15.16 4.42 0% 0 0% 0 0% 0 0% 0%
20230911 4.41 4.48 4.39 4.46 0.45% 0.68% 0% 3294 0.0145 35.39 4.43 0% 0 0% 0 0% 0 0% 0%
20230908 4.59 4.59 4.41 4.44 -1.55% -0.45% 0% 5138 0.0229 55.47 4.46 0% 0 0% 0 0% 0 0% 0%
20230907 4.63 4.7 4.51 4.51 -3.84% -0.66% 0% 7713 0.035 87.11 4.54 0% 0 0% 0 0% 0 0% 0%
20230906 4.76 4.8 4.55 4.69 -3.1% 0.86% 0% 12705 0.0591 157.81 4.65 0% 0 0% 0 0% 0 0% 0%
20230905 4.66 5.03 4.58 4.84 2.98% -1.02% 0% 25237 0.1235 365.26 4.89 0% 0 0% 0 0% 0 0% 0%
20230904 4.33 4.71 4.31 4.7 11.9% 2.4% 0% 14662 0.0673 244.43 4.59 0% 0 0% 0 0% 0 0% 0%
20230901 4.16 4.3 4.13 4.2 1.94% 0% 0% 4355 0.0182 87.81 4.2 0% 0 0% 0 0% 0 0% 0%
20230831 4.1 4.15 4.09 4.12 0.24% 0% 0% 586 0.0024 11.09 4.12 0% 0 0% 0 0% 0 0% 0%
20230830 4.05 4.12 4.05 4.11 0.74% 0.24% 0% 2557 0.0104 39.88 4.1 0% 0 0% 0 0% 0 0% 0%
20230829 3.96 4.08 3.96 4.08 3.03% 0.74% 0% 4711 0.019 38.84 4.05 0% 0 0% 0 0% 0 0% 0%
20230828 4.01 4.19 3.95 3.96 0% -1.98% 0% 4132 0.0166 35.55 4.04 0% 0 0% 0 0% 0 0% 0%
20230825 4.02 4.03 3.92 3.96 0% 0% 0% 2689 0.0106 30.25 3.96 0% 0 0% 0 0% 0 0% 0%
20230824 3.95 4.05 3.94 3.96 0% -0.5% 0% 2170 0.0086 25 3.98 0% 0 0% 0 0% 0 0% 0%
20230823 4.05 4.05 3.94 3.96 -2.7% -0.5% 0% 6433 0.0255 74.66 3.98 0% 0 0% 0 0% 0 0% 0%
20230822 4.31 4.31 3.97 4.07 -5.57% -0.25% 0% 15767 0.0643 199.83 4.08 0% 0 0% 0 0% 0 0% 0%
20230821 4.34 4.38 4.3 4.31 -1.15% -0.69% 0% 2073 0.0089 34.53 4.34 0% 0 0% 0 0% 0 0% 0%
20230818 4.33 4.4 4.32 4.36 -1.58% 0.46% 0% 6723 0.0291 113.94 4.34 0% 0 0% 0 0% 0 0% 0%
20230817 4.43 4.48 4.26 4.43 -0.67% 1.61% 0% 11188 0.0487 209.38 4.36 0% 0 0% 0 0% 0 0% 0%
20230816 5.36 5.36 4.38 4.46 -18.91% -4.5% 0% 29020 0.1356 695.3 4.67 0% 0 0% 0 0% 0 0% 0%
20230815 5.48 5.51 5.4 5.5 0.18% 1.1% 0% 1045 0.0056 72.49 5.44 0% 0 0% 0 0% 0 0% 0%
20230814 5.55 5.56 5.42 5.49 -0.36% 0.73% 0% 425 0.0023 26.03 5.45 0% 0 0% 0 0% 0 0% 0%
20230811 5.47 5.55 5.43 5.51 0.18% 0.92% 0% 852 0.0046 46.88 5.46 0% 0 0% 0 0% 0 0% 0%
20230810 5.46 5.59 5.44 5.5 -0.54% -0.72% 0% 1049 0.0058 40.01 5.54 0% 0 0% 0 0% 0 0% 0%
20230809 5.5 5.55 5.45 5.53 -0.36% 0.91% 0% 943 0.0051 30.14 5.48 0% 0 0% 0 0% 0 0% 0%
20230808 5.54 5.6 5.54 5.55 -0.72% 0.18% 0% 151 0.0008 6.36 5.54 0% 0 0% 0 0% 0 0% 0%
20230807 5.55 5.64 5.53 5.59 0.72% 0.18% 0% 748 0.0041 29.32 5.58 0% 0 0% 0 0% 0 0% 0%
20230804 5.62 5.62 5.52 5.55 0% -0.18% 0% 500 0.0027 19.52 5.56 0% 0 0% 0 0% 0 0% 0%
20230803 5.62 5.62 5.51 5.55 -1.94% 0.18% 0% 1599 0.0088 64.9 5.54 0% 0 0% 0 0% 0 0% 0%
20230802 5.75 5.8 5.59 5.66 -2.41% -0.18% 0% 3036 0.0172 131.83 5.67 0% 0 0% 0 0% 0 0% 0%
20230801 5.79 5.89 5.7 5.8 0.87% -0.51% 0% 2718 0.0158 129.93 5.83 0% 0 0% 0 0% 0 0% 0%
20230731 5.73 5.82 5.7 5.75 0% -0.17% 0% 1869 0.0107 90.63 5.76 0% 0 0% 0 0% 0 0% 0%
20230728 5.73 5.89 5.6 5.75 0% 0.17% 0% 2170 0.0124 107.95 5.74 0% 0 0% 0 0% 0 0% 0%
20230727 5.51 6.09 5.51 5.75 3.42% -0.86% 0% 4765 0.0276 238.42 5.8 0% 0 0% 0 0% 0 0% 0%
20230726 5.6 5.6 5.53 5.56 0.18% 0% 0% 378 0.0021 21.61 5.56 0% 0 0% 0 0% 0 0% 0%
20230725 5.54 5.58 5.5 5.55 0.54% 0% 0% 2261 0.0125 114.17 5.55 0% 0 0% 0 0% 0 0% 0%
20230724 5.42 5.53 5.42 5.52 0.55% 0.18% 0% 749 0.0041 35.05 5.51 0% 0 0% 0 0% 0 0% 0%
20230721 5.52 5.53 5.42 5.49 0.18% 0.55% 0% 523 0.0028 19.53 5.46 0% 0 0% 0 0% 0 0% 0%
20230720 5.58 5.62 5.42 5.48 -0.36% 0% 0% 840 0.0046 26.92 5.48 0% 0 0% 0 0% 0 0% 0%
20230719 5.48 5.53 5.42 5.5 0.36% 0.73% 0% 1038 0.0056 27.33 5.46 0% 0 0% 0 0% 0 0% 0%
20230718 5.65 5.65 5.46 5.48 -2.49% -0.54% 0% 2234 0.0123 49.38 5.51 0% 0 0% 0 0% 0 0% 0%
20230717 5.54 5.63 5.54 5.62 1.44% 0.9% 0% 1111 0.0061 23.19 5.57 0% 0 0% 0 0% 0 0% 0%
20230714 5.52 5.54 5.48 5.54 -0.18% 0.73% 0% 1472 0.0081 28.91 5.5 0% 0 0% 0 0% 0 0% 0%
20230713 5.63 5.64 5.55 5.55 -0.54% -0.89% 0% 1050 0.0058 18.75 5.6 0% 0 0% 0 0% 0 0% 0%
20230712 5.63 5.63 5.5 5.58 -0.89% 0.54% 0% 1423 0.0078 24.41 5.55 0% 0 0% 0 0% 0 0% 0%
20230711 5.71 5.76 5.56 5.63 -1.92% 0% 0% 3070 0.0172 47.62 5.63 0% 0 0% 0 0% 0 0% 0%
20230710 5.83 5.85 5.71 5.74 -2.71% -0.35% 0% 3026 0.0174 51.84 5.76 0% 0 0% 0 0% 0 0% 0%
20230707 5.9 5.97 5.83 5.9 -1.01% 0.68% 0% 2682 0.0157 47.52 5.86 0% 0 0% 0 0% 0 0% 0%
20230706 6.11 6.11 5.84 5.96 -2.77% -0.17% 0% 3613 0.0215 61.19 5.97 0% 0 0% 0 0% 0 0% 0%
20230705 12.2 12.4 12.13 12.36 1.31% 0.82% 0% 3604 0.0441 131.07 12.26 0% 0 0% 0 0% 0 0% 0%
20230704 12.23 12.23 12.11 12.2 0.41% 0.33% 0% 2035 0.0247 84.31 12.16 0% 0 0% 0 0% 0 0% 0%
20230703 12.07 12.22 12 12.15 0.66% 0.25% 0% 1402 0.0169 60.39 12.12 0% 0 0% 0 0% 0 0% 0%
20230630 12.28 12.33 11.89 12.07 -1.47% -0.08% 0% 2550 0.0307 117.87 12.08 0% 0 0% 0 0% 0 0% 0%
20230629 11.91 12.3 11.91 12.25 2.25% 0.91% 0% 3360 0.0407 181.93 12.14 0% 0 0% 0 0% 0 0% 0%
20230628 11.94 12.05 11.69 11.98 1.01% 0.59% 0% 1776 0.0211 119.1 11.91 0% 0 0% 0 0% 0 0% 0%
20230627 11.68 11.89 11.67 11.86 0.76% 0.59% 0% 1262 0.0148 93.25 11.79 0% 0 0% 0 0% 0 0% 0%
20230626 11.83 11.83 11.56 11.77 -0.51% 0.51% 0% 842 0.0098 57.61 11.71 0% 0 0% 0 0% 0 0% 0%
20230621 11.54 11.92 11.39 11.83 2.69% 1.28% 0% 1928 0.0225 140.54 11.68 0% 0 0% 0 0% 0 0% 0%
20230620 11.46 11.63 11.38 11.52 -0.69% 0.09% 0% 1320 0.0151 100.59 11.51 0% 0 0% 0 0% 0 0% 0%
20230619 11.57 11.75 11.45 11.6 -0.43% 0% 0% 726 0.0084 52.23 11.6 0% 0 0% 0 0% 0 0% 0%
20230616 11.46 11.65 11.46 11.65 1.22% 0.87% 0% 667 0.0077 47.2 11.55 0% 0 0% 0 0% 0 0% 0%
20230615 11.44 11.61 11.37 11.51 0.17% -0.35% 0% 438 0.005 31.44 11.55 0% 0 0% 0 0% 0 0% 0%
20230614 11.62 11.62 11.36 11.49 -0.35% 0.09% 0% 483 0.0055 32.35 11.48 0% 0 0% 0 0% 0 0% 0%
20230613 11.55 11.58 11.39 11.53 -0.17% 0.61% 0% 405 0.0046 24.83 11.46 0% 0 0% 0 0% 0 0% 0%
20230612 11.32 11.55 11.32 11.55 0.87% 1.32% 0% 438 0.0049 24.21 11.4 0% 0 0% 0 0% 0 0% 0%
20230609 11.65 11.65 11.11 11.45 -2.47% 0.88% 0% 2643 0.03 134.59 11.35 0% 0 0% 0 0% 0 0% 0%
20230608 11.75 11.88 11.62 11.74 0.17% 0% 0% 1049 0.0123 50.24 11.74 0% 0 0% 0 0% 0 0% 0%
20230607 11.93 11.94 11.65 11.72 -1.76% -0.17% 0% 1059 0.0124 42.64 11.74 0% 0 0% 0 0% 0 0% 0%
20230606 11.75 12.08 11.68 11.93 0.59% 0.25% 0% 2200 0.0261 68.14 11.9 0% 0 0% 0 0% 0 0% 0%
20230605 11.75 12.1 11.66 11.86 1.8% -0.67% 0% 1019 0.0121 31.11 11.94 0% 0 0% 0 0% 0 0% 0%
20230602 11.64 11.8 11.62 11.65 -0.94% -0.51% 0% 444 0.0051 13.01 11.71 0% 0 0% 0 0% 0 0% 0%
20230601 11.83 11.83 11.65 11.76 0.26% 0.6% 0% 780 0.0091 29.37 11.69 0% 0 0% 0 0% 0 0% 0%
20230531 11.78 11.98 11.53 11.73 -0.68% -0.34% 0% 1274 0.0149 45.32 11.77 0% 0 0% 0 0% 0 0% 0%
20230530 11.73 11.94 11.57 11.81 0.51% 0.43% 0% 1142 0.0134 31.05 11.76 0% 0 0% 0 0% 0 0% 0%
20230529 12.12 12.12 11.57 11.75 -1.92% -0.34% 0% 1467 0.0172 39.22 11.79 0% 0 0% 0 0% 0 0% 0%
20230526 12.31 12.36 11.8 11.98 -2.92% 0.25% 0% 2799 0.0334 73.95 11.95 0% 0 0% 0 0% 0 0% 0%
20230525 12.26 12.64 12.26 12.34 -1.99% -0.72% 0% 1971 0.0244 51.08 12.43 0% 0 0% 0 0% 0 0% 0%
20230524 12.28 12.93 12.12 12.59 2.36% -0.79% 0% 4381 0.0556 119.93 12.69 0% 0 0% 0 0% 0 0% 0%
20230523 11.88 12.3 11.86 12.3 2.93% 1.4% 0% 2528 0.0306 71.88 12.13 0% 0 0% 0 0% 0 0% 0%
20230522 11.87 12.18 11.87 11.95 -0.83% -0.33% 0% 799 0.0095 17.09 11.99 0% 0 0% 0 0% 0 0% 0%
20230519 12.03 12.11 11.79 12.05 -1.39% 1.09% 0% 1221 0.0145 26.44 11.92 0% 0 0% 0 0% 0 0% 0%
20230518 11.87 12.47 11.74 12.22 2.35% 0.74% 0% 2299 0.0278 50.58 12.13 0% 0 0% 0 0% 0 0% 0%
20230517 11.92 12.06 11.83 11.94 -0.91% 0.17% 0% 951 0.0113 21.84 11.92 0% 0 0% 0 0% 0 0% 0%
20230516 12.13 12.14 11.82 12.05 0.17% 1.26% 0% 1169 0.0139 27.39 11.9 0% 0 0% 0 0% 0 0% 0%
20230515 11.81 12.38 11.8 12.03 1.86% -0.08% 0% 2019 0.0243 49.17 12.04 0% 0 0% 0 0% 0 0% 0%
20230510 11.7 12.77 11.68 12.46 5.68% -0.48% 0% 5886 0.0736 123.74 12.52 0% 0 0% 0 0% 0 0% 0%
20230509 12.35 12.62 11.71 11.79 -4.53% -2.08% 0% 3162 0.038 93.26 12.04 0% 0 0% 0 0% 0 0% 0%
20230508 12.42 12.91 11.99 12.35 -1.12% -1.04% 0% 4772 0.0595 163.92 12.48 0% 0 0% 0 0% 0 0% 0%
20230505 10.7 12.96 10.7 12.49 16.4% 3.57% 0% 12177 0.1468 495.44 12.06 0% 0 0% 0 0% 0 0% 0%
20230504 10.66 10.74 10.5 10.73 0.37% 0.66% 0% 460 0.0049 36.87 10.66 0% 0 0% 0 0% 0 0% 0%
20230428 10.78 10.92 10.69 10.69 0.66% -0.56% 0% 1789 0.0192 151 10.75 0% 0 0% 0 0% 0 0% 0%
20230427 10.67 10.95 10.62 10.62 -3.28% -0.93% 0% 1204 0.0129 122.16 10.72 0% 0 0% 0 0% 0 0% 0%
20230426 11 11.19 10.63 10.98 0.09% 0.64% 0% 911 0.0099 102.44 10.91 0% 0 0% 0 0% 0 0% 0%
20230425 10.9 11.43 10.83 10.97 -1.26% -0.99% 0% 1429 0.0158 179.16 11.08 0% 0 0% 0 0% 0 0% 0%
20230424 10.75 11.29 10.75 11.11 4.91% 0.36% 0% 2558 0.0283 364.88 11.07 0% 0 0% 0 0% 0 0% 0%
20230421 10.6 10.69 10.42 10.59 -1.21% 0.86% 0% 329 0.0034 66.05 10.5 0% 0 0% 0 0% 0 0% 0%
20230420 10.73 10.8 10.62 10.72 -1.11% 0.37% 0% 307 0.0032 55.11 10.68 0% 0 0% 0 0% 0 0% 0%
20230419 10.94 10.99 10.66 10.84 -0.28% 0.46% 0% 706 0.0076 127.51 10.79 0% 0 0% 0 0% 0 0% 0%
20230418 11.03 11.04 10.65 10.87 -0.37% -0.18% 0% 441 0.0048 84.99 10.89 0% 0 0% 0 0% 0 0% 0%
20230417 10.93 11 10.82 10.91 0.46% 0% 0% 500 0.0054 80.48 10.91 0% 0 0% 0 0% 0 0% 0%
20230414 10.83 10.98 10.74 10.86 -0.73% 0.37% 0% 421 0.0045 70.17 10.82 0% 0 0% 0 0% 0 0% 0%
20230413 11.01 11.1 10.81 10.94 -0.45% -0.09% 0% 264 0.0028 43.91 10.95 0% 0 0% 0 0% 0 0% 0%
20230412 11.09 11.09 10.88 10.99 0.46% 0.37% 0% 102 0.0011 16.94 10.95 0% 0 0% 0 0% 0 0% 0%
20230411 11.12 11.13 10.86 10.94 -1.08% -1.08% 0% 511 0.0056 80.82 11.06 0% 0 0% 0 0% 0 0% 0%
20230410 11.09 11.17 10.91 11.06 0.55% 0.45% 0% 270 0.0029 39.55 11.01 0% 0 0% 0 0% 0 0% 0%
20230407 10.78 11.14 10.62 11 0.73% 0.82% 0% 847 0.0092 104.64 10.91 0% 0 0% 0 0% 0 0% 0%
20230406 10.89 10.93 10.73 10.92 0.18% 0.28% 0% 349 0.0037 44.85 10.89 0% 0 0% 0 0% 0 0% 0%
20230404 10.68 10.91 10.68 10.9 -0.64% 0.46% 0% 244 0.0026 31.77 10.85 0% 0 0% 0 0% 0 0% 0%
20230403 10.91 11 10.6 10.97 -0.54% 2.52% 0% 1197 0.0128 154.08 10.7 0% 0 0% 0 0% 0 0% 0%
20230331 10.92 11.09 10.91 11.03 1.1% 0% 0% 111 0.0012 17.08 11.03 0% 0 0% 0 0% 0 0% 0%
20230330 11.16 11.17 10.87 10.91 -1.62% -1.09% 0% 182 0.002 27.83 11.03 0% 0 0% 0 0% 0 0% 0%
20230329 10.86 11.19 10.83 11.09 0.45% 1.37% 0% 78 0.0008 11.17 10.94 0% 0 0% 0 0% 0 0% 0%
20230328 11.29 11.29 11 11.04 -0.72% -0.99% 0% 316 0.0035 50.34 11.15 0% 0 0% 0 0% 0 0% 0%
20230327 11.47 11.47 10.88 11.12 0.54% -0.63% 0% 292 0.0032 46.13 11.19 0% 0 0% 0 0% 0 0% 0%
20230324 10.9 11.07 10.79 11.06 2.5% 1.1% 0% 414 0.0045 70.47 10.94 0% 0 0% 0 0% 0 0% 0%
20230323 10.9 10.9 10.65 10.79 -0.09% -0.09% 0% 334 0.0036 81.21 10.8 0% 0 0% 0 0% 0 0% 0%
20230322 10.88 10.96 10.75 10.8 0.56% -0.37% 0% 83 0.0009 18.56 10.84 0% 0 0% 0 0% 0 0% 0%
20230321 10.61 10.81 10.61 10.74 0.37% 0.75% 0% 386 0.0041 85.46 10.66 0% 0 0% 0 0% 0 0% 0%
20230320 10.95 10.95 10.7 10.7 -1.65% -0.37% 0% 181 0.0019 37.77 10.74 0% 0 0% 0 0% 0 0% 0%
20230317 11 11 10.62 10.88 -0.18% 1.02% 0% 370 0.0039 75.83 10.77 0% 0 0% 0 0% 0 0% 0%
20230316 11.08 11.08 10.72 10.9 -0.91% 0.83% 0% 291 0.0031 60.72 10.81 0% 0 0% 0 0% 0 0% 0%
20230315 10.9 11.07 10.9 11 0.18% 0.82% 0% 197 0.0021 41.84 10.91 0% 0 0% 0 0% 0 0% 0%
20230314 11.13 11.14 10.9 10.98 -1.44% 0% 0% 483 0.0053 85.68 10.98 0% 0 0% 0 0% 0 0% 0%
20230313 11.34 11.34 11 11.14 -0.27% 0.72% 0% 268 0.0029 34.29 11.06 0% 0 0% 0 0% 0 0% 0%
20230310 11.08 11.23 11.07 11.17 -0.98% 0.63% 0% 194 0.0021 23.29 11.1 0% 0 0% 0 0% 0 0% 0%
20230309 11.14 11.3 11.03 11.28 1.81% 1.71% 0% 329 0.0036 40.12 11.09 0% 0 0% 0 0% 0 0% 0%
20230308 11.14 11.33 11.01 11.08 -0.45% 0% 0% 282 0.0031 32.11 11.08 0% 0 0% 0 0% 0 0% 0%
20230307 11.48 11.48 11.01 11.13 -2.28% -1.33% 0% 603 0.0067 70.47 11.28 0% 0 0% 0 0% 0 0% 0%
20230306 11.55 11.62 11.31 11.39 -1.3% -0.52% 0% 289 0.0033 35.35 11.45 0% 0 0% 0 0% 0 0% 0%
20230303 11.74 11.75 11.46 11.54 -0.52% 0.26% 0% 248 0.0028 28.73 11.51 0% 0 0% 0 0% 0 0% 0%
20230302 11.66 11.66 11.42 11.6 0.09% 0% 0% 203 0.0023 22.54 11.6 0% 0 0% 0 0% 0 0% 0%
20230301 11.53 11.62 11.45 11.59 -0.26% 0.26% 0% 1174 0.0135 122.15 11.56 0% 0 0% 0 0% 0 0% 0%
20230228 11.78 11.79 11.54 11.62 -4.2% 0.17% 0% 2376 0.0275 262.18 11.6 0% 0 0% 0 0% 0 0% 0%
20230227 12.43 12.43 12.01 12.13 -1.3% 0% 0% 766 0.0092 105.71 12.13 0% 0 0% 0 0% 0 0% 0%
20230224 12.42 12.42 12.02 12.29 0.08% 0.08% 0% 148 0.0018 18.58 12.28 0% 0 0% 0 0% 0 0% 0%
20230223 12.17 12.34 12.17 12.28 -0.24% 0.08% 0% 680 0.0083 77.15 12.27 0% 0 0% 0 0% 0 0% 0%
20230222 12.3 12.34 12.15 12.31 -0.4% 0.65% 0% 112 0.0013 11.56 12.23 0% 0 0% 0 0% 0 0% 0%
20230221 12.11 12.37 12.09 12.36 0.73% 0.98% 0% 370 0.0045 33.94 12.24 0% 0 0% 0 0% 0 0% 0%
20230220 12.07 12.45 12.07 12.27 -0.57% 0.49% 0% 440 0.0053 34.63 12.21 0% 0 0% 0 0% 0 0% 0%
20230217 11.92 12.37 11.92 12.34 0.16% 1.15% 0% 306 0.0037 22.03 12.2 0% 0 0% 0 0% 0 0% 0%
20230216 12.28 12.45 12.1 12.32 0.08% 0.65% 0% 352 0.0043 22.52 12.24 0% 0 0% 0 0% 0 0% 0%
20230215 12.6 12.6 12.25 12.31 -0.65% -0.16% 0% 423 0.0052 23.2 12.33 0% 0 0% 0 0% 0 0% 0%
20230214 12.75 12.75 12.33 12.39 -1.43% 0.08% 0% 386 0.0047 14.85 12.38 0% 0 0% 0 0% 0 0% 0%
20230213 12.75 12.75 12.36 12.57 1.7% 0.72% 0% 905 0.0112 27.61 12.48 0% 0 0% 0 0% 0 0% 0%
20230210 12.7 12.7 12.22 12.36 -0.08% 0.82% 0% 658 0.008 19.9 12.26 0% 0 0% 0 0% 0 0% 0%
20230209 12.1 12.38 12.1 12.37 1.56% 0.81% 0% 534 0.0065 16.11 12.27 0% 0 0% 0 0% 0 0% 0%
20230208 12.45 12.67 12.15 12.18 -3.79% -1.14% 0% 856 0.0105 25.69 12.32 0% 0 0% 0 0% 0 0% 0%
20230207 12.95 12.95 12.34 12.66 -0.78% 1.44% 0% 1123 0.014 36.15 12.48 0% 0 0% 0 0% 0 0% 0%
20230206 13.3 13.33 12.54 12.76 -0.16% -0.62% 0% 1106 0.0142 46.23 12.84 0% 0 0% 0 0% 0 0% 0%
20230203 12.58 13.07 12.51 12.78 0.87% -0.08% 0% 1380 0.0176 59.98 12.79 0% 0 0% 0 0% 0 0% 0%
20230202 13.35 13.35 12.52 12.67 -2.01% -1.71% 0% 1152 0.0148 55.37 12.89 0% 0 0% 0 0% 0 0% 0%
20230201 12.74 13.35 12.5 12.93 2.62% -0.54% 0% 4018 0.0522 229.15 13 0% 0 0% 0 0% 0 0% 0%
20230131 11.78 12.87 11.58 12.6 8.81% 2.61% 0% 3363 0.0412 301.28 12.28 0% 0 0% 0 0% 0 0% 0%
20230130 11.6 11.86 11.58 11.58 0.52% -0.94% 0% 586 0.0068 144.72 11.69 0% 0 0% 0 0% 0 0% 0%
20230120 11.66 11.66 11.3 11.52 1.05% 0.61% 0% 186 0.0021 42.76 11.45 0% 0 0% 0 0% 0 0% 0%
20230119 11.45 11.63 11.1 11.4 -0.18% 0.88% 0% 500 0.0056 119.41 11.3 0% 0 0% 0 0% 0 0% 0%
20230118 11.48 11.55 11.34 11.42 -0.26% 0.18% 0% 72 0.0008 16.01 11.4 0% 0 0% 0 0% 0 0% 0%
20230117 11.33 11.47 11.33 11.45 0% 0% 0% 83 0.0009 16.5 11.45 0% 0 0% 0 0% 0 0% 0%
20230116 11.2 11.62 11.2 11.45 0% 1.06% 0% 399 0.0045 76 11.33 0% 0 0% 0 0% 0 0% 0%
20230113 11.44 11.54 11.33 11.45 -0.87% 0.44% 0% 136 0.0015 26.62 11.4 0% 0 0% 0 0% 0 0% 0%
20230112 11.64 11.64 11.44 11.55 -0.35% 0.26% 0% 128 0.0014 24.2 11.52 0% 0 0% 0 0% 0 0% 0%
20230111 11.73 11.73 11.37 11.59 0.17% 0.35% 0% 455 0.0052 91.15 11.55 0% 0 0% 0 0% 0 0% 0%
20230110 11.7 11.7 11.25 11.57 0.7% 0.96% 0% 387 0.0044 76.45 11.46 0% 0 0% 0 0% 0 0% 0%
20230109 11.49 11.66 11.2 11.49 2.59% 0.26% 0% 851 0.0097 177.91 11.46 0% 0 0% 0 0% 0 0% 0%
20230106 10.92 11.29 10.92 11.2 0.45% 0.54% 0% 332 0.0036 70.39 11.14 0% 0 0% 0 0% 0 0% 0%
20230105 11.11 11.15 11 11.15 1.64% 0.54% 0% 448 0.0049 96.76 11.09 0% 0 0% 0 0% 0 0% 0%
20230104 11.1 11.1 10.72 10.97 2.14% 0.09% 0% 362 0.0039 81.59 10.96 0% 0 0% 0 0% 0 0% 0%
20230103 10.58 10.85 10.58 10.74 -0.09% 0.28% 0% 388 0.0041 85.61 10.71 0% 0 0% 0 0% 0 0% 0%
20221230 10.8 10.81 10.67 10.75 -0.46% -0.09% 0% 275 0.0029 65.52 10.76 0% 0 0% 0 0% 0 0% 0%
20221229 10.82 10.82 10.6 10.8 -0.28% 0.65% 0% 276 0.0029 54.23 10.73 0% 0 0% 0 0% 0 0% 0%
20221228 10.62 10.9 10.62 10.83 -0.18% 0.93% 0% 100 0.001 16.53 10.73 0% 0 0% 0 0% 0 0% 0%
20221227 10.95 10.98 10.51 10.85 -0.91% 1.31% 0% 536 0.0057 88.2 10.71 0% 0 0% 0 0% 0 0% 0%
20221226 10.56 10.95 10.56 10.95 0.09% 1.96% 0% 155 0.0016 24.3 10.74 0% 0 0% 0 0% 0 0% 0%
20221223 11.1 11.11 10.92 10.94 -2.67% -0.55% 0% 626 0.0068 88.37 11 0% 0 0% 0 0% 0 0% 0%
20221222 11.3 11.38 11.11 11.24 -0.53% -0.18% 0% 266 0.0029 35.92 11.26 0% 0 0% 0 0% 0 0% 0%
20221221 11.29 11.3 11.21 11.3 -0.44% 0.44% 0% 185 0.002 19.8 11.25 0% 0 0% 0 0% 0 0% 0%
20221220 11.45 11.45 11.23 11.35 -0.96% 0.09% 0% 486 0.0055 52.18 11.34 0% 0 0% 0 0% 0 0% 0%
20221219 11.51 11.52 11.23 11.46 -0.43% 0.17% 0% 292 0.0033 27.98 11.44 0% 0 0% 0 0% 0 0% 0%
20221216 11.38 11.63 11.31 11.51 -0.6% 0.52% 0% 334 0.0038 30.67 11.45 0% 0 0% 0 0% 0 0% 0%
20221215 11.58 11.62 11.3 11.58 -0.43% 0.96% 0% 711 0.0081 67.13 11.47 0% 0 0% 0 0% 0 0% 0%
20221214 11.36 11.65 11.36 11.63 -0.09% 1.04% 0% 424 0.0048 59.67 11.51 0% 0 0% 0 0% 0 0% 0%
20221213 11.58 11.68 11.55 11.64 0% 0.43% 0% 568 0.0065 49.31 11.59 0% 0 0% 0 0% 0 0% 0%
20221212 11.74 11.74 11.55 11.64 -2.1% 0% 0% 747 0.0086 62.72 11.64 0% 0 0% 0 0% 0 0% 0%
20221209 11.82 11.93 11.73 11.89 -0.5% 1.11% 0% 655 0.0077 57.02 11.76 0% 0 0% 0 0% 0 0% 0%
20221208 11.8 11.97 11.77 11.95 -0.99% 0.84% 0% 407 0.0048 37.25 11.85 0% 0 0% 0 0% 0 0% 0%
20221207 12.12 12.12 11.9 12.07 -0.82% 1.09% 0% 417 0.0049 44.5 11.94 0% 0 0% 0 0% 0 0% 0%
20221206 11.9 12.22 11.88 12.17 2.18% 0.66% 0% 1143 0.0138 118.47 12.09 0% 0 0% 0 0% 0 0% 0%
20221205 12.25 12.28 11.79 11.91 0.25% 0.25% 0% 504 0.0059 49 11.88 0% 0 0% 0 0% 0 0% 0%
20221202 11.78 11.88 11.78 11.88 -0.25% 0.59% 0% 140 0.0016 11.58 11.81 0% 0 0% 0 0% 0 0% 0%
20221201 11.94 11.96 11.71 11.91 0.08% 0.59% 0% 447 0.0052 32.27 11.84 0% 0 0% 0 0% 0 0% 0%
20221130 11.76 11.96 11.75 11.9 -0.58% 0.85% 0% 219 0.0025 15.43 11.8 0% 0 0% 0 0% 0 0% 0%
20221129 11.71 11.98 11.71 11.97 1.1% 0.59% 0% 712 0.0084 48.75 11.9 0% 0 0% 0 0% 0 0% 0%
20221128 11.8 11.93 11.71 11.84 0.51% 0.59% 0% 445 0.0052 27.31 11.77 0% 0 0% 0 0% 0 0% 0%
20221125 11.8 11.9 11.78 11.78 -1.26% -0.08% 0% 148 0.0017 7.7 11.79 0% 0 0% 0 0% 0 0% 0%
20221124 11.76 11.95 11.75 11.93 0.34% 0.34% 0% 70 0.0008 2.84 11.89 0% 0 0% 0 0% 0 0% 0%
20221123 11.9 11.91 11.18 11.89 -1.08% 1.97% 0% 386 0.0045 12.72 11.66 0% 0 0% 0 0% 0 0% 0%
20221122 12.02 12.11 11.93 12.02 -0.17% 0.17% 0% 790 0.0094 20.02 12 0% 0 0% 0 0% 0 0% 0%
20221121 12.17 12.29 11.93 12.04 1.18% -0.17% 0% 1227 0.0147 28.87 12.06 0% 0 0% 0 0% 0 0% 0%
20221118 12.01 12.01 11.81 11.9 -0.42% -0.08% 0% 365 0.0043 7.79 11.91 0% 0 0% 0 0% 0 0% 0%
20221117 12.14 12.16 11.9 11.95 -0.08% 0.25% 0% 383 0.0045 7.25 11.92 0% 0 0% 0 0% 0 0% 0%
20221116 11.97 12.06 11.89 11.96 -0.08% 0% 0% 750 0.0089 13.16 11.96 0% 0 0% 0 0% 0 0% 0%
20221115 11.78 11.99 11.77 11.97 0.76% 0.34% 0% 572 0.0068 9.11 11.93 0% 0 0% 0 0% 0 0% 0%
20221114 11.9 12 11.78 11.88 -0.17% -0.42% 0% 828 0.0098 11.76 11.93 0% 0 0% 0 0% 0 0% 0%
20221111 11.9 11.9 11.77 11.9 1.1% 0.68% 0% 1275 0.015 15.74 11.82 0% 0 0% 0 0% 0 0% 0%
20221110 11.88 11.93 11.76 11.77 -0.93% 0% 0% 813 0.0095 8.72 11.77 0% 0 0% 0 0% 0 0% 0%
20221109 12.03 12.03 11.78 11.88 -0.25% 0% 0% 616 0.0073 5.35 11.88 0% 0 0% 0 0% 0 0% 0%
20221108 12.09 12.09 11.84 11.91 -0.83% 0% 0% 1803 0.0214 154.84 11.91 0% 0 0% 0 0% 0 0% 0%
20221107 12.19 12.45 12.01 12.01 -0.91% -1.4% 0% 1959 0.0238 192.08 12.18 0% 0 0% 0 0% 0 0% 0%
20221104 11.8 12.12 11.62 12.12 2.71% 2.89% 0% 3872 0.0456 436.06 11.78 0% 0 0% 0 0% 0 0% 0%
20221103 11.84 11.92 11.76 11.8 -1.26% 0.08% 0% 569 0.0067 101.05 11.79 0% 0 0% 0 0% 0 0% 0%
20221102 11.88 11.98 11.88 11.95 -0.33% 0.17% 0% 245 0.0029 44.47 11.93 0% 0 0% 0 0% 0 0% 0%
20221101 11.8 11.99 11.63 11.99 1.61% 1.52% 0% 395 0.0046 71.49 11.81 0% 0 0% 0 0% 0 0% 0%
20221031 11.8 11.98 11.73 11.8 -0.08% 0% 0% 500 0.0059 92.42 11.8 0% 0 0% 0 0% 0 0% 0%
20221028 11.95 11.95 11.81 11.81 -2.8% -0.51% 0% 198 0.0023 33.84 11.87 0% 0 0% 0 0% 0 0% 0%
20221027 12.03 12.35 11.93 12.15 -0.25% 0.91% 0% 206 0.0024 28.61 12.04 0% 0 0% 0 0% 0 0% 0%
20221026 11.9 12.26 11.86 12.18 1.5% 0.58% 0% 479 0.0058 62.65 12.11 0% 0 0% 0 0% 0 0% 0%
20221025 11.97 12.29 11.92 12 0.59% -0.83% 0% 734 0.0088 96.07 12.1 0% 0 0% 0 0% 0 0% 0%
20221024 11.83 11.99 11.73 11.93 1.53% 0.34% 0% 577 0.0068 73.03 11.89 0% 0 0% 0 0% 0 0% 0%
20221021 11.9 11.9 11.58 11.75 -1.01% -0.09% 0% 684 0.008 87.6 11.76 0% 0 0% 0 0% 0 0% 0%
20221020 11.84 11.99 11.75 11.87 -0.75% 0.59% 0% 409 0.0048 55.17 11.8 0% 0 0% 0 0% 0 0% 0%
20221019 12.07 12.07 11.82 11.96 -0.75% 0.84% 0% 268 0.0031 34.55 11.86 0% 0 0% 0 0% 0 0% 0%
20221018 11.97 12.15 11.91 12.05 0.84% 0.5% 0% 426 0.0051 54.81 11.99 0% 0 0% 0 0% 0 0% 0%
20221017 12.08 12.18 11.89 11.95 -1.16% -0.58% 0% 787 0.0094 103.65 12.02 0% 0 0% 0 0% 0 0% 0%
20220720 14.5 14.78 14.5 14.6 0.48% -0.07% 0% 591 0.0086 123.64 14.61 0% 0 0% 0 0% 0 0% 0%
20220719 14.9 14.93 14.51 14.53 -2.81% -0.48% 0% 399 0.0058 87.26 14.6 0% 0 0% 0 0% 0 0% 0%
20220718 15.36 15.36 14.39 14.95 1.7% 2.19% 0% 313 0.0045 65.41 14.63 0% 0 0% 0 0% 0 0% 0%
20220715 14.71 14.76 14.64 14.7 -0.68% -0.07% 0% 278 0.004 53.02 14.71 0% 0 0% 0 0% 0 0% 0%
20220714 15 15 14.56 14.8 -1.6% 0.41% 0% 936 0.0137 172.65 14.74 0% 0 0% 0 0% 0 0% 0%
20220713 15 15.15 14.8 15.04 0.27% 0.8% 0% 551 0.0082 77.67 14.92 0% 0 0% 0 0% 0 0% 0%
20220712 14.82 15.04 14.74 15 -0.99% 0.94% 0% 278 0.0041 25.8 14.86 0% 0 0% 0 0% 0 0% 0%
20220711 14.99 15.16 14.79 15.15 -0.33% 1.27% 0% 223 0.0033 15.59 14.96 0% 0 0% 0 0% 0 0% 0%
20220708 14.98 15.2 14.98 15.2 0.33% 0.86% 0% 142 0.0021 7.11 15.07 0% 0 0% 0 0% 0 0% 0%
20220707 15.25 15.26 14.92 15.15 1.2% 0.2% 0% 577 0.0087 29.19 15.12 0% 0 0% 0 0% 0 0% 0%
20220706 15.25 15.25 14.71 14.97 -1.84% 0.47% 0% 317 0.0047 15.93 14.9 0% 0 0% 0 0% 0 0% 0%
20220705 15.4 15.62 14.95 15.25 -1.17% 1.13% 0% 592 0.0089 29.12 15.08 0% 0 0% 0 0% 0 0% 0%
20220704 15.64 15.66 15.08 15.43 -0.45% 1.18% 0% 732 0.0111 33.09 15.25 0% 0 0% 0 0% 0 0% 0%
20220701 15.36 15.62 15.21 15.5 0.13% 0.58% 0% 422 0.0065 19.21 15.41 0% 0 0% 0 0% 0 0% 0%
20220630 15.5 15.77 15.33 15.48 -1.28% 0.26% 0% 2470 0.0381 112.83 15.44 0% 0 0% 0 0% 0 0% 0%
20220629 16.1 16.1 15.18 15.68 -1.38% -0.06% 0% 3735 0.0585 188.44 15.69 0% 0 0% 0 0% 0 0% 0%
20220628 15.28 16.17 15.28 15.9 4.74% 1.15% 0% 3396 0.0534 201.65 15.72 0% 0 0% 0 0% 0 0% 0%
20220627 14.28 15.79 14.28 15.18 7.43% 1.67% 0% 5629 0.084 369.07 14.93 0% 0 0% 0 0% 0 0% 0%
20220624 14.02 14.3 14.02 14.13 -0.77% 0% 0% 296 0.0041 26.21 14.13 0% 0 0% 0 0% 0 0% 0%
20220623 13.28 14.28 13.28 14.24 -0.14% 0.28% 0% 362 0.0051 29.73 14.2 0% 0 0% 0 0% 0 0% 0%
20220622 14.21 14.48 13.91 14.26 -1.18% 0.42% 0% 1022 0.0145 83.15 14.2 0% 0 0% 0 0% 0 0% 0%
20220621 14.08 14.51 13.89 14.43 2.78% 0.63% 0% 2641 0.0378 218.88 14.34 0% 0 0% 0 0% 0 0% 0%
20220620 13.85 14.07 13.78 14.04 1.37% 0.79% 0% 966 0.0134 91.36 13.93 0% 0 0% 0 0% 0 0% 0%
20220617 13.93 14.13 13.76 13.85 -0.57% 0.14% 0% 491 0.0067 40.3 13.83 0% 0 0% 0 0% 0 0% 0%
20220616 14.13 14.14 13.91 13.93 -1.07% -0.85% 0% 875 0.0122 69.47 14.05 0% 0 0% 0 0% 0 0% 0%
20220615 14.1 14.18 14 14.08 0% -0.28% 0% 1116 0.0157 89.02 14.12 0% 0 0% 0 0% 0 0% 0%
20220614 14.1 14.1 13.56 14.08 0.21% 1.44% 0% 1363 0.0189 108.88 13.88 0% 0 0% 0 0% 0 0% 0%
20220613 14.35 14.35 14.03 14.3 0.35% 0.14% 0% 1067 0.0152 93.31 14.28 0% 0 0% 0 0% 0 0% 0%
20220610 13.99 14.25 13.99 14.25 1.28% 0.49% 0% 1351 0.0191 124.46 14.18 0% 0 0% 0 0% 0 0% 0%
20220609 14.29 14.29 13.87 14.07 -0.85% 0.43% 0% 600 0.0084 58.51 14.01 0% 0 0% 0 0% 0 0% 0%
20220608 14.46 14.46 13.91 14.19 -1.53% 0.07% 0% 980 0.0138 94.84 14.18 0% 0 0% 0 0% 0 0% 0%
20220607 14.35 14.5 14.16 14.41 0.42% 0.63% 0% 833 0.0119 75.9 14.32 0% 0 0% 0 0% 0 0% 0%
20220606 14.15 14.63 14.1 14.35 1.27% -0.42% 0% 2265 0.0326 213.62 14.41 0% 0 0% 0 0% 0 0% 0%
20220602 13.92 14.24 13.91 14.17 0.5% 0.43% 0% 1083 0.0152 99.26 14.11 0% 0 0% 0 0% 0 0% 0%
20220601 13.54 14.15 13.54 14.1 3.37% 0.86% 0% 1166 0.0162 90.05 13.98 0% 0 0% 0 0% 0 0% 0%
20220531 13.43 13.8 13.4 13.64 1.11% 0.81% 0% 962 0.013 74.26 13.53 0% 0 0% 0 0% 0 0% 0%
20220530 13.26 13.55 13.26 13.49 0.75% 1.12% 0% 608 0.0081 38.5 13.34 0% 0 0% 0 0% 0 0% 0%
20220527 13.63 13.63 13.25 13.39 -1.03% -0.07% 0% 480 0.0064 27.88 13.4 0% 0 0% 0 0% 0 0% 0%
20220526 13.73 13.73 13.41 13.53 -0.22% -0.15% 0% 700 0.0094 37.26 13.55 0% 0 0% 0 0% 0 0% 0%
20220525 13.75 13.75 13.4 13.56 -0.59% 0.15% 0% 763 0.0103 40.57 13.54 0% 0 0% 0 0% 0 0% 0%
20220524 14.46 14.58 13.61 13.64 -5.47% -3.26% 0% 1726 0.0243 91.08 14.1 0% 0 0% 0 0% 0 0% 0%
20220523 14.36 14.65 14.22 14.43 -0.96% -0.14% 0% 545 0.0078 31.03 14.45 0% 0 0% 0 0% 0 0% 0%
20220520 14.12 14.7 13.92 14.57 2.61% 1.18% 0% 2351 0.0338 131.93 14.4 0% 0 0% 0 0% 0 0% 0%
20220519 13.15 14.2 13.12 14.2 4.41% 2.6% 0% 3024 0.0418 178.77 13.84 0% 0 0% 0 0% 0 0% 0%
20220518 13.6 13.72 13.4 13.6 -0.58% 0% 0% 818 0.0111 54.34 13.6 0% 0 0% 0 0% 0 0% 0%
20220517 13.1 13.77 13 13.68 4.03% 2.24% 0% 3509 0.0469 226.23 13.38 0% 0 0% 0 0% 0 0% 0%
20220516 13.04 13.55 13 13.15 0.61% -0.75% 0% 1802 0.0238 141.26 13.25 0% 0 0% 0 0% 0 0% 0%
20220513 12.68 13.15 12.58 13.07 3.32% 1.24% 0% 2069 0.0267 160.51 12.91 0% 0 0% 0 0% 0 0% 0%
20220512 12.89 13.1 12.5 12.65 -1.94% -0.63% 0% 855 0.0108 72.88 12.73 0% 0 0% 0 0% 0 0% 0%
20220511 12.61 13.19 12.61 12.9 1.34% -0.15% 0% 1730 0.0223 136.68 12.92 0% 0 0% 0 0% 0 0% 0%
20220510 12.77 12.85 12.58 12.73 -0.39% -0.39% 0% 768 0.0098 64.52 12.78 0% 0 0% 0 0% 0 0% 0%
20220509 12.8 12.82 12.38 12.78 -0.16% 1.03% 0% 1032 0.013 82.94 12.65 0% 0 0% 0 0% 0 0% 0%
20220506 12.6 12.97 12.39 12.8 -0.7% 0.23% 0% 881 0.0112 72.01 12.77 0% 0 0% 0 0% 0 0% 0%
20220505 12.31 12.97 12.3 12.89 3.78% 0% 0% 895 0.0115 70.12 12.89 0% 0 0% 0 0% 0 0% 0%
20220429 12.3 12.8 11.89 12.42 1.64% -0.4% 0% 1028 0.0128 79.42 12.47 0% 0 0% 0 0% 0 0% 0%
20220428 12.1 12.28 11.87 12.22 0.16% 0.91% 0% 618 0.0074 45.36 12.11 0% 0 0% 0 0% 0 0% 0%
20220427 11.54 12.79 11.52 12.2 3.74% 2.87% 0% 2044 0.0242 146.85 11.86 0% 0 0% 0 0% 0 0% 0%
20220426 11.87 12.15 11.69 11.76 -2.81% -0.84% 0% 648 0.0076 52.76 11.86 0% 0 0% 0 0% 0 0% 0%
20220425 12.16 12.16 11.83 12.1 -2.42% 1.34% 0% 2028 0.0242 163.53 11.94 0% 0 0% 0 0% 0 0% 0%
20220422 12.39 12.6 12.22 12.4 0.08% -0.48% 0% 910 0.0113 80.57 12.46 0% 0 0% 0 0% 0 0% 0%
20220421 12.6 13.3 12.39 12.39 -1.82% -2.06% 0% 1113 0.014 105.44 12.65 0% 0 0% 0 0% 0 0% 0%
20220420 12.7 12.7 12.55 12.62 -0.94% 0.08% 0% 943 0.0118 92.71 12.61 0% 0 0% 0 0% 0 0% 0%
20220419 13.01 13.01 12.52 12.74 -1.7% 0.08% 0% 1576 0.02 152.32 12.73 0% 0 0% 0 0% 0 0% 0%
20220418 13.02 13.1 12.84 12.96 -1.82% -0.08% 0% 786 0.0101 77.71 12.97 0% 0 0% 0 0% 0 0% 0%
20220415 13.4 13.4 13.08 13.2 -2.22% -0.38% 0% 1118 0.0148 112.91 13.25 0% 0 0% 0 0% 0 0% 0%
20220414 13.68 13.85 13.41 13.5 -1.32% -0.44% 0% 703 0.0095 75.64 13.56 0% 0 0% 0 0% 0 0% 0%
20220413 13.6 13.82 13.6 13.68 -1.44% 0% 0% 369 0.005 40.63 13.68 0% 0 0% 0 0% 0 0% 0%
20220412 13.77 13.91 13.62 13.88 0% 0.36% 0% 1084 0.0149 116.19 13.83 0% 0 0% 0 0% 0 0% 0%
20220411 14.35 14.55 13.5 13.88 -4.6% -1% 0% 1183 0.0165 120.4 14.02 0% 0 0% 0 0% 0 0% 0%
20220408 14.9 14.9 14.51 14.55 -1.95% -0.68% 0% 220 0.0032 22.8 14.65 0% 0 0% 0 0% 0 0% 0%
20220407 15.11 15.15 14.8 14.84 -1.53% -0.27% 0% 387 0.0057 40 14.88 0% 0 0% 0 0% 0 0% 0%
20220401 14.59 15.24 14.47 14.95 1.29% 0% 0% 955 0.0142 88.52 14.95 0% 0 0% 0 0% 0 0% 0%
20220331 15.01 15.1 14.37 14.76 -1.67% 0.61% 0% 1152 0.0168 91.59 14.67 0% 0 0% 0 0% 0 0% 0%
20220330 14.77 15.04 14.76 15.01 0.94% 0.4% 0% 709 0.0105 47.22 14.95 0% 0 0% 0 0% 0 0% 0%
20220329 14.56 15.11 14.55 14.87 1.16% 0.41% 0% 714 0.0105 38.56 14.81 0% 0 0% 0 0% 0 0% 0%
20220328 14.52 14.77 14.2 14.7 -0.41% 1.38% 0% 531 0.0076 23.42 14.5 0% 0 0% 0 0% 0 0% 0%
20220325 14.97 15 14.63 14.76 -0.34% 0% 0% 633 0.0093 27.21 14.76 0% 0 0% 0 0% 0 0% 0%
20220324 14.35 15 14.35 14.81 1.44% -0.27% 0% 1579 0.0234 66.92 14.85 0% 0 0% 0 0% 0 0% 0%
20220323 14.7 14.98 14.5 14.6 -1.35% -0.21% 0% 1403 0.0205 60.17 14.63 0% 0 0% 0 0% 0 0% 0%
20220322 14.86 14.98 14.6 14.8 0.14% 0.54% 0% 356 0.0052 15.55 14.72 0% 0 0% 0 0% 0 0% 0%
20220321 15.1 15.22 14.42 14.78 -0.14% -1.27% 0% 1750 0.0261 74.95 14.97 0% 0 0% 0 0% 0 0% 0%
20220318 14 14.95 14 14.8 4.52% 0.2% 0% 2417 0.0357 107.27 14.77 0% 0 0% 0 0% 0 0% 0%
20220317 13.49 14.8 13.36 14.16 6.47% -0.14% 0% 3673 0.052 172.19 14.18 0% 0 0% 0 0% 0 0% 0%
20220316 13.42 14.1 12.75 13.3 -2.35% 0.68% 0% 4427 0.0584 234.34 13.21 0% 0 0% 0 0% 0 0% 0%
20220315 15 15 13.5 13.62 -9.86% -3.34% 0% 4294 0.0605 312.7 14.09 0% 0 0% 0 0% 0 0% 0%
20220311 15.92 15.92 15.43 15.89 -2.93% 1.53% 0% 1577 0.0246 171.46 15.65 0% 0 0% 0 0% 0 0% 0%
20220310 16.36 16.72 16 16.37 0% 0.12% 0% 1051 0.0171 128.43 16.35 0% 0 0% 0 0% 0 0% 0%
20220309 16.85 16.97 15.75 16.37 -0.97% 1.05% 0% 752 0.0121 80.13 16.2 0% 0 0% 0 0% 0 0% 0%
20220308 17.28 17.28 16.49 16.53 -3.78% -1.14% 0% 752 0.0125 75.51 16.72 0% 0 0% 0 0% 0 0% 0%
20220307 17.37 17.64 17.15 17.18 -1.77% -1.21% 0% 1106 0.0192 115.96 17.39 0% 0 0% 0 0% 0 0% 0%
20220304 17.51 17.65 17.4 17.49 0.81% -0.34% 0% 573 0.01 51.18 17.55 0% 0 0% 0 0% 0 0% 0%
20220303 17.27 17.44 17.17 17.35 0.46% -0.12% 0% 340 0.0059 29.08 17.37 0% 0 0% 0 0% 0 0% 0%
20220302 16.95 17.49 16.95 17.27 0.06% 0.94% 0% 252 0.0043 18.79 17.11 0% 0 0% 0 0% 0 0% 0%
20220301 16.79 17.4 16.79 17.26 -0.52% 0.23% 0% 264 0.0045 19.11 17.22 0% 0 0% 0 0% 0 0% 0%
20220228 17.55 17.57 17.16 17.35 -0.06% 0.52% 0% 719 0.0124 46.59 17.26 0% 0 0% 0 0% 0 0% 0%
20220225 17.35 17.53 17.25 17.36 -0.8% -0.29% 0% 736 0.0128 34.85 17.41 0% 0 0% 0 0% 0 0% 0%
20220224 17.78 17.78 17.05 17.5 -1.41% 0.92% 0% 1798 0.0311 76.95 17.34 0% 0 0% 0 0% 0 0% 0%
20220223 17.66 17.88 17.37 17.75 1.6% 0.45% 0% 1413 0.0249 64.24 17.67 0% 0 0% 0 0% 0 0% 0%
20220222 17.42 17.79 17.18 17.47 -0.46% 0.06% 0% 787 0.0137 36.88 17.46 0% 0 0% 0 0% 0 0% 0%
20220221 17.01 17.66 17.01 17.55 5.09% 0.52% 0% 2804 0.0489 110.26 17.46 0% 0 0% 0 0% 0 0% 0%
20220218 16.38 16.85 16.36 16.7 1.09% 0.54% 0% 1116 0.0185 42.05 16.61 0% 0 0% 0 0% 0 0% 0%
20220217 16.41 16.55 16.34 16.52 -0.84% 0.49% 0% 1893 0.0311 62.78 16.44 0% 0 0% 0 0% 0 0% 0%
20220216 16.73 16.89 16.52 16.66 -0.42% 0.36% 0% 665 0.011 20.03 16.6 0% 0 0% 0 0% 0 0% 0%
20220215 16.77 17.06 16.5 16.73 -2.62% 0.18% 0% 2079 0.0347 42.37 16.7 0% 0 0% 0 0% 0 0% 0%
20220214 17.5 17.5 16.03 17.18 -3.81% 3.49% 0% 6905 0.1146 126.92 16.6 0% 0 0% 0 0% 0 0% 0%
20220211 19.1 19.1 17.46 17.86 -5.9% -1.27% 0% 2703 0.0488 52.71 18.09 0% 0 0% 0 0% 0 0% 0%
20220210 19.1 19.34 18.97 18.98 -1.5% -0.26% 0% 769 0.0146 13.8 19.03 0% 0 0% 0 0% 0 0% 0%
20220209 19.63 19.63 19.11 19.27 -0.16% -0.05% 0% 512 0.0098 7.74 19.28 0% 0 0% 0 0% 0 0% 0%
20211203 23.45 23.65 22.61 22.98 -2.87% -0.09% 0% 3730 0.0857 61.25 23 0% 0 0% 0 0% 0 0% 0%
20211202 24.07 24.09 23.63 23.66 -1.66% -0.46% 0% 1884 0.0447 30.35 23.77 0% 0 0% 0 0% 0 0% 0%
20211201 24.14 24.15 23.76 24.06 -0.33% 0.38% 0% 2945 0.0705 43.25 23.97 0% 0 0% 0 0% 0 0% 0%
20211130 24.19 24.2 23.8 24.14 -0.25% 0.75% 0% 3472 0.0831 45.64 23.96 0% 0 0% 0 0% 0 0% 0%
20211129 23.32 24.55 23.08 24.2 2.85% 0.33% 0% 11484 0.2769 130.91 24.12 0% 0 0% 0 0% 0 0% 0%
20211126 24.23 24.5 23.46 23.53 -2.49% -1.18% 0% 4884 0.1163 60.77 23.81 0% 0 0% 0 0% 0 0% 0%
20211125 24.2 24.96 23.8 24.13 1.3% -1.11% 0% 5522 0.1347 59.34 24.4 0% 0 0% 0 0% 0 0% 0%
20211124 23.01 24.5 23 23.82 1.75% -1.08% 0% 7388 0.1779 44.9 24.08 0% 0 0% 0 0% 0 0% 0%
20211123 21.71 24.5 21.71 23.41 8.48% 0.77% 0% 9465 0.2198 8.92 23.23 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