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. 833266
    4. 返回上一页 刷新
股票代码（例：bj833266）       351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 6.35 6.35 6.25 6.29 0.16% 0.32% 0% 633 0.0039 79.69 6.27 0% 0 0% 0 0% 0 0% 0%
20230927 6.24 6.31 6.2 6.28 0% 0.32% 0% 1048 0.0065 135.43 6.26 0% 0 0% 0 0% 0 0% 0%
20230926 6.29 6.29 6.22 6.28 0% 0.48% 0% 916 0.0057 126.57 6.25 0% 0 0% 0 0% 0 0% 0%
20230925 6.31 6.31 6.21 6.28 -0.16% 0.48% 0% 613 0.0038 88.83 6.25 0% 0 0% 0 0% 0 0% 0%
20230922 6.33 6.33 6.2 6.29 -0.47% 0.64% 0% 1051 0.0065 140.58 6.25 0% 0 0% 0 0% 0 0% 0%
20230921 6.23 6.35 6.21 6.32 -0.32% 1.12% 0% 906 0.0056 132.35 6.25 0% 0 0% 0 0% 0 0% 0%
20230920 6.4 6.4 6.25 6.34 0.16% 0.96% 0% 543 0.0034 79.22 6.28 0% 0 0% 0 0% 0 0% 0%
20230919 6.37 6.37 6.3 6.33 -0.16% 0.32% 0% 547 0.0034 67.35 6.31 0% 0 0% 0 0% 0 0% 0%
20230918 6.36 6.36 6.31 6.34 1.12% 0% 0% 452 0.0028 43.32 6.34 0% 0 0% 0 0% 0 0% 0%
20230915 6.35 6.36 6.27 6.27 0% -0.32% 0% 571 0.0035 39.24 6.29 0% 0 0% 0 0% 0 0% 0%
20230914 6.45 6.45 6.26 6.27 -1.72% -0.48% 0% 411 0.0025 26.29 6.3 0% 0 0% 0 0% 0 0% 0%
20230913 6.39 6.5 6.33 6.38 -1.24% -0.16% 0% 421 0.0026 27.51 6.39 0% 0 0% 0 0% 0 0% 0%
20230912 6.56 6.56 6.38 6.46 0% 0.31% 0% 529 0.0034 36.45 6.44 0% 0 0% 0 0% 0 0% 0%
20230911 6.6 6.6 6.33 6.46 1.1% 0.16% 0% 1164 0.0075 80.09 6.45 0% 0 0% 0 0% 0 0% 0%
20230908 6.31 6.41 6.31 6.39 0% 0% 0% 368 0.0023 22.73 6.39 0% 0 0% 0 0% 0 0% 0%
20230907 6.38 6.42 6.27 6.39 0% 1.27% 0% 923 0.0058 57.1 6.31 0% 0 0% 0 0% 0 0% 0%
20230906 6.49 6.49 6.11 6.39 -1.08% 1.59% 0% 1689 0.0106 109.24 6.29 0% 0 0% 0 0% 0 0% 0%
20230905 6.64 6.64 6.4 6.46 -0.46% -0.77% 0% 2604 0.0169 186.47 6.51 0% 0 0% 0 0% 0 0% 0%
20230904 6.47 6.5 6.38 6.49 2.69% 0.46% 0% 3941 0.0254 318.87 6.46 0% 0 0% 0 0% 0 0% 0%
20230901 6.32 6.35 6.26 6.32 0.96% 0.48% 0% 1431 0.009 156.87 6.29 0% 0 0% 0 0% 0 0% 0%
20230831 6.3 6.3 6.2 6.26 -0.48% 0.48% 0% 426 0.0026 51.06 6.23 0% 0 0% 0 0% 0 0% 0%
20230830 6.28 6.32 6.22 6.29 0.64% 0.64% 0% 324 0.002 39.32 6.25 0% 0 0% 0 0% 0 0% 0%
20230829 6.32 6.32 6.17 6.25 0.81% 0.32% 0% 549 0.0034 26.03 6.23 0% 0 0% 0 0% 0 0% 0%
20230828 6.45 6.47 6.11 6.2 -0.16% -1.12% 0% 2323 0.0145 105.6 6.27 0% 0 0% 0 0% 0 0% 0%
20230825 6.22 6.31 6.18 6.21 -1.9% 0% 0% 412 0.0025 59.59 6.21 0% 0 0% 0 0% 0 0% 0%
20230824 6.4 6.4 6.22 6.33 0.8% 1.28% 0% 209 0.0013 27.69 6.25 0% 0 0% 0 0% 0 0% 0%
20230823 6.38 6.38 6.18 6.28 -1.1% 0.8% 0% 632 0.0039 75.7 6.23 0% 0 0% 0 0% 0 0% 0%
20230822 6.42 6.42 6.28 6.35 -1.09% 0.63% 0% 896 0.0056 102.47 6.31 0% 0 0% 0 0% 0 0% 0%
20230821 6.36 6.47 6.3 6.42 -0.16% 0.47% 0% 640 0.004 78.08 6.39 0% 0 0% 0 0% 0 0% 0%
20230818 6.39 6.44 6.37 6.43 -0.62% 0.78% 0% 208 0.0013 27.35 6.38 0% 0 0% 0 0% 0 0% 0%
20230817 6.48 6.48 6.32 6.47 0.15% 0.78% 0% 350 0.0022 38.83 6.42 0% 0 0% 0 0% 0 0% 0%
20230816 6.32 6.54 6.32 6.46 -0.62% 1.1% 0% 284 0.0018 28.43 6.39 0% 0 0% 0 0% 0 0% 0%
20230815 6.52 6.58 6.46 6.5 -1.37% 0.15% 0% 1146 0.0074 112.2 6.49 0% 0 0% 0 0% 0 0% 0%
20230814 6.62 6.62 6.5 6.59 -0.15% 0.76% 0% 361 0.0023 37.64 6.54 0% 0 0% 0 0% 0 0% 0%
20230811 6.63 6.64 6.57 6.6 -0.3% 0.15% 0% 1202 0.0079 118.69 6.59 0% 0 0% 0 0% 0 0% 0%
20230810 6.66 6.66 6.56 6.62 -0.3% 0.61% 0% 933 0.0061 26.27 6.58 0% 0 0% 0 0% 0 0% 0%
20230809 6.57 6.65 6.57 6.64 0.3% 0.45% 0% 1091 0.0072 30.79 6.61 0% 0 0% 0 0% 0 0% 0%
20230808 6.64 6.64 6.57 6.62 0.61% 0.15% 0% 476 0.0031 45.92 6.61 0% 0 0% 0 0% 0 0% 0%
20230807 6.57 6.66 6.56 6.58 -0.6% -0.15% 0% 184 0.0012 17.09 6.59 0% 0 0% 0 0% 0 0% 0%
20230804 6.69 6.71 6.6 6.62 0% -0.3% 0% 1722 0.0114 153.93 6.64 0% 0 0% 0 0% 0 0% 0%
20230803 6.64 6.64 6.59 6.62 0.3% 0.15% 0% 1365 0.009 138.55 6.61 0% 0 0% 0 0% 0 0% 0%
20230802 6.65 6.65 6.56 6.6 0.15% 0.15% 0% 660 0.0043 74.17 6.59 0% 0 0% 0 0% 0 0% 0%
20230801 6.6 6.66 6.58 6.59 -0.15% -0.15% 0% 428 0.0028 48.96 6.6 0% 0 0% 0 0% 0 0% 0%
20230731 6.58 6.65 6.58 6.6 0% -0.15% 0% 1167 0.0077 137.23 6.61 0% 0 0% 0 0% 0 0% 0%
20230728 6.53 6.6 6.5 6.6 0.61% 0.76% 0% 1226 0.008 144.19 6.55 0% 0 0% 0 0% 0 0% 0%
20230727 6.58 6.61 6.54 6.56 -0.3% -0.3% 0% 1062 0.0069 123.78 6.58 0% 0 0% 0 0% 0 0% 0%
20230726 6.62 6.62 6.55 6.58 -0.3% 0.15% 0% 1168 0.0076 145.31 6.57 0% 0 0% 0 0% 0 0% 0%
20230725 6.64 6.64 6.55 6.6 0.46% 0.15% 0% 882 0.0058 114.33 6.59 0% 0 0% 0 0% 0 0% 0%
20230724 6.64 6.64 6.52 6.57 0.15% 0.15% 0% 656 0.0043 88.15 6.56 0% 0 0% 0 0% 0 0% 0%
20230721 6.65 6.65 6.54 6.56 -0.91% -0.15% 0% 324 0.0021 44.07 6.57 0% 0 0% 0 0% 0 0% 0%
20230720 6.64 6.65 6.55 6.62 -0.15% 0.15% 0% 192 0.0012 21.71 6.61 0% 0 0% 0 0% 0 0% 0%
20230719 6.64 6.64 6.55 6.63 0% 1.07% 0% 566 0.0037 64.75 6.56 0% 0 0% 0 0% 0 0% 0%
20230718 6.68 6.68 6.53 6.63 0% 0.76% 0% 262 0.0017 28.35 6.58 0% 0 0% 0 0% 0 0% 0%
20230717 6.65 6.65 6.55 6.63 0.15% 0% 0% 1058 0.007 100.26 6.63 0% 0 0% 0 0% 0 0% 0%
20230714 6.67 6.67 6.56 6.62 -0.3% 0.3% 0% 1170 0.0077 110.22 6.6 0% 0 0% 0 0% 0 0% 0%
20230713 6.65 6.68 6.56 6.64 0.15% 0.15% 0% 484 0.0032 46.43 6.63 0% 0 0% 0 0% 0 0% 0%
20230712 6.62 6.7 6.56 6.63 0.15% 0.61% 0% 802 0.0052 34.25 6.59 0% 0 0% 0 0% 0 0% 0%
20230711 6.57 6.62 6.56 6.62 -0.15% 0.46% 0% 503 0.0033 35.21 6.59 0% 0 0% 0 0% 0 0% 0%
20230710 6.63 6.65 6.56 6.63 0% 0.61% 0% 449 0.0029 16.38 6.59 0% 0 0% 0 0% 0 0% 0%
20230707 6.56 6.68 6.52 6.63 0.15% 1.22% 0% 1243 0.0081 43.26 6.55 0% 0 0% 0 0% 0 0% 0%
20230706 6.61 6.71 6.5 6.62 -0.6% 0% 0% 1607 0.0106 87.45 6.62 0% 0 0% 0 0% 0 0% 0%
20230705 6.67 6.71 6.55 6.66 -0.15% 0.6% 0% 961 0.0063 30.79 6.62 0% 0 0% 0 0% 0 0% 0%
20230704 6.59 6.7 6.59 6.67 1.52% 0.15% 0% 1717 0.0114 83.19 6.66 0% 0 0% 0 0% 0 0% 0%
20230703 6.53 6.59 6.5 6.57 1.08% 0.46% 0% 1081 0.007 51.19 6.54 0% 0 0% 0 0% 0 0% 0%
20230630 6.48 6.51 6.42 6.5 0.62% 0.15% 0% 1145 0.0074 54.5 6.49 0% 0 0% 0 0% 0 0% 0%
20230629 6.39 6.47 6.38 6.46 0.31% 0.78% 0% 2002 0.0128 91.65 6.41 0% 0 0% 0 0% 0 0% 0%
20230628 6.4 6.49 6.31 6.44 -0.62% 0.94% 0% 3282 0.0209 151.85 6.38 0% 0 0% 0 0% 0 0% 0%
20230627 6.56 6.56 6.36 6.48 0% 0.62% 0% 1833 0.0118 91.66 6.44 0% 0 0% 0 0% 0 0% 0%
20230626 6.55 6.59 6.44 6.48 -1.82% 0.15% 0% 1728 0.0111 81.56 6.47 0% 0 0% 0 0% 0 0% 0%
20230621 6.68 6.7 6.47 6.6 0% 1.38% 0% 2732 0.0177 136.37 6.51 0% 0 0% 0 0% 0 0% 0%
20230620 6.7 6.7 6.59 6.6 -0.6% -0.15% 0% 2823 0.0186 156.36 6.61 0% 0 0% 0 0% 0 0% 0%
20230619 6.69 6.7 6.62 6.64 -0.9% -0.15% 0% 2204 0.0146 141.51 6.65 0% 0 0% 0 0% 0 0% 0%
20230616 6.75 6.75 6.65 6.7 -0.15% 0.15% 0% 1649 0.011 119.42 6.69 0% 0 0% 0 0% 0 0% 0%
20230615 6.64 6.72 6.6 6.71 0.15% 1.05% 0% 931 0.0061 72.54 6.64 0% 0 0% 0 0% 0 0% 0%
20230614 6.72 6.74 6.6 6.7 -0.3% 0.15% 0% 1689 0.0112 127.47 6.69 0% 0 0% 0 0% 0 0% 0%
20230613 6.75 6.75 6.6 6.72 0.45% 0.6% 0% 1607 0.0107 114.29 6.68 0% 0 0% 0 0% 0 0% 0%
20230612 6.86 6.86 6.6 6.69 -1.33% 0.15% 0% 1746 0.0116 134.34 6.68 0% 0 0% 0 0% 0 0% 0%
20230609 6.92 6.92 6.7 6.78 -1.45% -0.15% 0% 2828 0.0192 227.36 6.79 0% 0 0% 0 0% 0 0% 0%
20230608 6.92 6.92 6.8 6.88 0.29% 0.73% 0% 818 0.0055 78.02 6.83 0% 0 0% 0 0% 0 0% 0%
20230607 6.92 6.97 6.8 6.86 -0.72% 0.44% 0% 1045 0.0071 90.1 6.83 0% 0 0% 0 0% 0 0% 0%
20230606 6.97 6.97 6.87 6.91 -0.58% 0% 0% 434 0.0029 32.02 6.91 0% 0 0% 0 0% 0 0% 0%
20230605 7.02 7.02 6.9 6.95 0.14% 0.58% 0% 510 0.0035 27.88 6.91 0% 0 0% 0 0% 0 0% 0%
20230602 6.99 6.99 6.91 6.94 0.29% -0.14% 0% 464 0.0032 23.65 6.95 0% 0 0% 0 0% 0 0% 0%
20230601 6.9 6.97 6.9 6.92 -0.43% 0.14% 0% 1420 0.0098 42.4 6.91 0% 0 0% 0 0% 0 0% 0%
20230531 6.98 6.98 6.89 6.95 0.29% 0.14% 0% 2470 0.0171 70.62 6.94 0% 0 0% 0 0% 0 0% 0%
20230530 6.99 6.99 6.89 6.93 -0.14% 0.29% 0% 524 0.0036 25.27 6.91 0% 0 0% 0 0% 0 0% 0%
20230529 7.06 7.06 6.9 6.94 -0.72% 0.14% 0% 1453 0.01 66.91 6.93 0% 0 0% 0 0% 0 0% 0%
20230526 7.09 7.09 6.91 6.99 0.14% 0.29% 0% 787 0.0054 32.21 6.97 0% 0 0% 0 0% 0 0% 0%
20230525 7.08 7.08 6.91 6.98 -0.57% 0.29% 0% 2024 0.014 78.97 6.96 0% 0 0% 0 0% 0 0% 0%
20230524 7.19 7.19 7.01 7.02 -1.54% -0.28% 0% 2642 0.0185 97.84 7.04 0% 0 0% 0 0% 0 0% 0%
20230523 7.09 7.25 7.08 7.13 1.13% -0.14% 0% 5236 0.0373 180.83 7.14 0% 0 0% 0 0% 0 0% 0%
20230522 7.09 7.09 6.99 7.05 0% 0.14% 0% 1879 0.0132 66.88 7.04 0% 0 0% 0 0% 0 0% 0%
20230519 7.1 7.1 6.96 7.05 0.14% 0.43% 0% 781 0.0054 27.3 7.02 0% 0 0% 0 0% 0 0% 0%
20230518 7.2 7.2 6.97 7.04 -0.42% 0.43% 0% 2955 0.0207 99.78 7.01 0% 0 0% 0 0% 0 0% 0%
20230517 7.17 7.17 7.01 7.07 -0.42% 0.43% 0% 1544 0.0108 56.18 7.04 0% 0 0% 0 0% 0 0% 0%
20230516 7.12 7.22 7 7.1 -2.2% 0.28% 0% 1457 0.0103 54.95 7.08 0% 0 0% 0 0% 0 0% 0%
20230515 7.19 7.37 7.05 7.26 -0.41% 1.4% 0% 3910 0.028 149.03 7.16 0% 0 0% 0 0% 0 0% 0%
20230510 7.17 7.17 6.95 7.02 0% 0% 0% 2063 0.0144 49.42 7.02 0% 0 0% 0 0% 0 0% 0%
20230509 7.11 7.17 6.95 7.02 -1.27% -0.57% 0% 3481 0.0245 149.55 7.06 0% 0 0% 0 0% 0 0% 0%
20230508 6.98 7.18 6.98 7.11 2.75% 0.71% 0% 4987 0.0352 225.92 7.06 0% 0 0% 0 0% 0 0% 0%
20230505 6.84 7 6.73 6.92 1.62% 0.87% 0% 4145 0.0284 223.67 6.86 0% 0 0% 0 0% 0 0% 0%
20230504 6.78 6.86 6.72 6.81 0.29% 0.59% 0% 2024 0.0136 124.14 6.77 0% 0 0% 0 0% 0 0% 0%
20230428 6.6 6.79 6.52 6.79 3.19% 1.65% 0% 2208 0.0147 140.76 6.68 0% 0 0% 0 0% 0 0% 0%
20230427 6.65 6.65 6.49 6.58 0% 0.15% 0% 823 0.0054 55.75 6.57 0% 0 0% 0 0% 0 0% 0%
20230426 6.7 6.7 6.43 6.58 0.61% -0.15% 0% 834 0.0055 54.29 6.59 0% 0 0% 0 0% 0 0% 0%
20230425 6.71 6.71 6.45 6.54 -0.61% 0.46% 0% 1535 0.0099 92.91 6.51 0% 0 0% 0 0% 0 0% 0%
20230424 6.62 6.62 6.52 6.58 -0.6% 0% 0% 1094 0.0072 69.23 6.58 0% 0 0% 0 0% 0 0% 0%
20230421 6.64 6.79 6.56 6.62 -1.49% 0.15% 0% 1635 0.0108 101.74 6.61 0% 0 0% 0 0% 0 0% 0%
20230420 6.85 6.85 6.65 6.72 -0.44% 0.3% 0% 2636 0.0176 164.38 6.7 0% 0 0% 0 0% 0 0% 0%
20230419 6.73 6.82 6.73 6.75 0% -0.44% 0% 1032 0.007 69.95 6.78 0% 0 0% 0 0% 0 0% 0%
20230418 6.8 6.83 6.72 6.75 -1.32% 0% 0% 1677 0.0113 108.38 6.75 0% 0 0% 0 0% 0 0% 0%
20230417 6.83 6.9 6.8 6.84 -0.15% 0.29% 0% 1260 0.0085 84 6.82 0% 0 0% 0 0% 0 0% 0%
20230414 6.81 6.89 6.81 6.85 0.29% -0.29% 0% 1033 0.007 71.06 6.87 0% 0 0% 0 0% 0 0% 0%
20230413 6.87 6.89 6.79 6.83 -0.44% -0.15% 0% 1412 0.0096 100.26 6.84 0% 0 0% 0 0% 0 0% 0%
20230412 6.8 6.9 6.79 6.86 0% 0.29% 0% 1630 0.0111 114.82 6.84 0% 0 0% 0 0% 0 0% 0%
20230411 6.87 6.87 6.78 6.86 0% 0.29% 0% 1107 0.0075 77.9 6.84 0% 0 0% 0 0% 0 0% 0%
20230410 6.89 6.89 6.77 6.86 0% 0.44% 0% 1434 0.0097 102.53 6.83 0% 0 0% 0 0% 0 0% 0%
20230407 6.86 6.9 6.78 6.86 0.44% 0.15% 0% 1747 0.0119 124.39 6.85 0% 0 0% 0 0% 0 0% 0%
20230406 6.87 6.92 6.78 6.83 -0.58% 0.15% 0% 1568 0.0106 110.31 6.82 0% 0 0% 0 0% 0 0% 0%
20230404 6.87 6.92 6.8 6.87 0.15% 0.29% 0% 1577 0.0108 117.13 6.85 0% 0 0% 0 0% 0 0% 0%
20230403 6.88 6.92 6.8 6.86 -0.29% 0.29% 0% 1062 0.0072 74.9 6.84 0% 0 0% 0 0% 0 0% 0%
20230331 6.93 6.93 6.85 6.88 0.29% 0.15% 0% 764 0.0052 53.57 6.87 0% 0 0% 0 0% 0 0% 0%
20230330 6.92 6.92 6.8 6.86 -0.15% 0.15% 0% 626 0.0042 40.67 6.85 0% 0 0% 0 0% 0 0% 0%
20230329 7.01 7.01 6.81 6.87 -0.15% 0.29% 0% 1567 0.0107 94.33 6.85 0% 0 0% 0 0% 0 0% 0%
20230328 7.02 7.02 6.88 6.88 -0.29% -0.43% 0% 1565 0.0108 98.33 6.91 0% 0 0% 0 0% 0 0% 0%
20230327 7.08 7.08 6.88 6.9 -0.29% -0.14% 0% 952 0.0065 60.02 6.91 0% 0 0% 0 0% 0 0% 0%
20230324 6.93 6.95 6.86 6.92 0.14% 0% 0% 1572 0.0108 98.45 6.92 0% 0 0% 0 0% 0 0% 0%
20230323 6.89 6.91 6.77 6.91 0.88% 1.17% 0% 1778 0.0121 49.04 6.83 0% 0 0% 0 0% 0 0% 0%
20230322 6.87 6.88 6.82 6.85 0.59% 0% 0% 941 0.0064 56.35 6.85 0% 0 0% 0 0% 0 0% 0%
20230321 6.76 6.88 6.76 6.81 -0.58% 0% 0% 2158 0.0146 126.53 6.81 0% 0 0% 0 0% 0 0% 0%
20230320 6.79 6.96 6.78 6.85 0.29% 0.59% 0% 1335 0.009 75.58 6.81 0% 0 0% 0 0% 0 0% 0%
20230317 6.89 6.98 6.77 6.83 0.15% -0.29% 0% 1723 0.0118 99.5 6.85 0% 0 0% 0 0% 0 0% 0%
20230316 6.94 6.95 6.72 6.82 -1.87% -0.29% 0% 2121 0.0145 122.43 6.84 0% 0 0% 0 0% 0 0% 0%
20230315 7.06 7.06 6.93 6.95 0.43% 0% 0% 1033 0.0071 59.27 6.95 0% 0 0% 0 0% 0 0% 0%
20230314 7.06 7.06 6.88 6.92 -1% -0.14% 0% 1336 0.0092 70.55 6.93 0% 0 0% 0 0% 0 0% 0%
20230313 7.14 7.14 6.93 6.99 -0.57% 0% 0% 1124 0.0078 59.54 6.99 0% 0 0% 0 0% 0 0% 0%
20230310 7.04 7.1 6.98 7.03 -0.71% 0% 0% 3113 0.0218 132.6 7.03 0% 0 0% 0 0% 0 0% 0%
20230309 7.15 7.15 7.03 7.08 0.28% 0% 0% 751 0.0053 32.22 7.08 0% 0 0% 0 0% 0 0% 0%
20230308 7 7.08 6.97 7.06 0.71% 0.57% 0% 1224 0.0085 49.9 7.02 0% 0 0% 0 0% 0 0% 0%
20230307 7.18 7.18 7 7.01 -1.96% -0.85% 0% 2631 0.0186 108.88 7.07 0% 0 0% 0 0% 0 0% 0%
20230306 7.03 7.22 7.03 7.15 0.56% 0.14% 0% 1192 0.0085 50.31 7.14 0% 0 0% 0 0% 0 0% 0%
20230303 7.03 7.18 7.03 7.11 1.14% 0% 0% 1551 0.011 59.83 7.11 0% 0 0% 0 0% 0 0% 0%
20230302 7.1 7.23 7.01 7.03 -2.09% -1.13% 0% 2205 0.0156 81.29 7.11 0% 0 0% 0 0% 0 0% 0%
20230301 7.23 7.28 7.11 7.18 1.41% -0.42% 0% 2385 0.0171 89.18 7.21 0% 0 0% 0 0% 0 0% 0%
20230228 7.12 7.12 6.97 7.08 1% 0.28% 0% 1355 0.0095 52.63 7.06 0% 0 0% 0 0% 0 0% 0%
20230227 6.72 7.3 6.71 7.01 -3.71% -0.99% 0% 5782 0.0409 217.54 7.08 0% 0 0% 0 0% 0 0% 0%
20230224 7.4 7.4 7.2 7.28 -0.68% 0.28% 0% 2999 0.0217 137.78 7.26 0% 0 0% 0 0% 0 0% 0%
20230223 7.45 7.45 7.31 7.33 -0.14% -0.27% 0% 1403 0.0103 68.56 7.35 0% 0 0% 0 0% 0 0% 0%
20230222 7.39 7.39 7.33 7.34 -0.27% -0.27% 0% 1134 0.0083 56.82 7.36 0% 0 0% 0 0% 0 0% 0%
20230221 7.44 7.44 7.33 7.36 -0.27% -0.41% 0% 2257 0.0166 114.54 7.39 0% 0 0% 0 0% 0 0% 0%
20230220 7.41 7.41 7.33 7.38 -0.14% 0.41% 0% 3167 0.0232 168.27 7.35 0% 0 0% 0 0% 0 0% 0%
20230217 7.39 7.47 7.34 7.39 -0.4% -0.4% 0% 2634 0.0195 161.06 7.42 0% 0 0% 0 0% 0 0% 0%
20230216 7.31 7.48 7.3 7.42 -0.13% 0.13% 0% 2027 0.015 122.66 7.41 0% 0 0% 0 0% 0 0% 0%
20230215 7.43 7.47 7.4 7.43 0% -0.13% 0% 774 0.0057 45.59 7.44 0% 0 0% 0 0% 0 0% 0%
20230214 7.53 7.54 7.31 7.43 -0.27% 0% 0% 2249 0.0167 104.16 7.43 0% 0 0% 0 0% 0 0% 0%
20230213 7.35 7.5 7.35 7.45 0.54% 0.13% 0% 1396 0.0103 49.09 7.44 0% 0 0% 0 0% 0 0% 0%
20230210 7.58 7.58 7.34 7.41 -1.46% -0.4% 0% 1934 0.0143 68.05 7.44 0% 0 0% 0 0% 0 0% 0%
20230209 7.51 7.57 7.5 7.52 0.13% -0.13% 0% 859 0.0064 31.57 7.53 0% 0 0% 0 0% 0 0% 0%
20230208 7.58 7.58 7.47 7.51 -0.4% -0.13% 0% 906 0.0068 33.31 7.52 0% 0 0% 0 0% 0 0% 0%
20230207 7.49 7.58 7.49 7.54 0.4% 0.13% 0% 1297 0.0097 48.32 7.53 0% 0 0% 0 0% 0 0% 0%
20230206 7.62 7.66 7.5 7.51 -0.79% -0.66% 0% 871 0.0065 33.25 7.56 0% 0 0% 0 0% 0 0% 0%
20230203 7.65 7.66 7.49 7.57 -1.3% 0.53% 0% 2664 0.02 100.16 7.53 0% 0 0% 0 0% 0 0% 0%
20230202 7.77 7.77 7.55 7.67 -0.52% 0.52% 0% 2105 0.016 86.46 7.63 0% 0 0% 0 0% 0 0% 0%
20230201 7.86 7.87 7.45 7.71 -1.78% 0.65% 0% 5056 0.0387 223.5 7.66 0% 0 0% 0 0% 0 0% 0%
20230131 7.2 7.85 7.18 7.85 6.95% 2.48% 0% 7802 0.0597 433.41 7.66 0% 0 0% 0 0% 0 0% 0%
20230130 7.26 7.41 7.23 7.34 1.52% 0% 0% 1391 0.0102 130.51 7.34 0% 0 0% 0 0% 0 0% 0%
20230120 7.16 7.25 7.1 7.23 1.69% 0.7% 0% 988 0.007 86.24 7.18 0% 0 0% 0 0% 0 0% 0%
20230119 7.04 7.13 7.04 7.11 0.57% 0% 0% 1050 0.0074 47.22 7.11 0% 0 0% 0 0% 0 0% 0%
20230118 7.14 7.14 7.06 7.07 -0.14% -0.28% 0% 596 0.0042 53.03 7.09 0% 0 0% 0 0% 0 0% 0%
20230117 7.16 7.16 7.01 7.08 0.43% 0.14% 0% 622 0.0044 51.2 7.07 0% 0 0% 0 0% 0 0% 0%
20230116 7.06 7.08 6.98 7.05 1.59% 0% 0% 1504 0.0106 99.36 7.05 0% 0 0% 0 0% 0 0% 0%
20230113 7.05 7.05 6.88 6.94 0% -0.29% 0% 883 0.0061 47.34 6.96 0% 0 0% 0 0% 0 0% 0%
20230112 6.93 7.03 6.88 6.94 0.58% -0.43% 0% 908 0.0063 41.64 6.97 0% 0 0% 0 0% 0 0% 0%
20230111 6.9 6.98 6.9 6.9 -0.29% -0.58% 0% 726 0.005 32.55 6.94 0% 0 0% 0 0% 0 0% 0%
20230110 6.99 6.99 6.88 6.92 0.58% 0% 0% 928 0.0064 37.6 6.92 0% 0 0% 0 0% 0 0% 0%
20230109 6.86 7.03 6.85 6.88 -1.43% -0.58% 0% 1960 0.0135 77.68 6.92 0% 0 0% 0 0% 0 0% 0%
20230106 7.03 7.03 6.86 6.98 0.14% 0.87% 0% 929 0.0064 36.46 6.92 0% 0 0% 0 0% 0 0% 0%
20230105 7.07 7.07 6.95 6.97 0% -0.14% 0% 918 0.0064 35.95 6.98 0% 0 0% 0 0% 0 0% 0%
20230104 6.9 7.04 6.88 6.97 0% -0.14% 0% 1501 0.0104 54.85 6.98 0% 0 0% 0 0% 0 0% 0%
20230103 6.81 6.97 6.8 6.97 2.5% 1.01% 0% 3546 0.0244 116.84 6.9 0% 0 0% 0 0% 0 0% 0%
20221230 7.1 7.1 6.72 6.8 -2.86% -0.73% 0% 4810 0.0329 112.26 6.85 0% 0 0% 0 0% 0 0% 0%
20221229 7.18 7.3 6.88 7 -2.64% -0.43% 0% 3992 0.028 124.52 7.03 0% 0 0% 0 0% 0 0% 0%
20221228 7.3 7.35 7.19 7.19 -2.31% -0.83% 0% 1203 0.0087 35.83 7.25 0% 0 0% 0 0% 0 0% 0%
20221227 7.48 7.53 7.22 7.36 -1.21% 0.82% 0% 3090 0.0225 79.09 7.3 0% 0 0% 0 0% 0 0% 0%
20221226 7.33 7.55 7.25 7.45 -0.93% 0.13% 0% 1101 0.0081 23.05 7.44 0% 0 0% 0 0% 0 0% 0%
20221223 7.57 7.57 7.38 7.52 0.53% 0.8% 0% 2009 0.0149 28.21 7.46 0% 0 0% 0 0% 0 0% 0%
20221222 7.73 7.74 7.4 7.48 -0.27% 0% 0% 1002 0.0074 12.25 7.48 0% 0 0% 0 0% 0 0% 0%
20221221 7.74 7.74 7.38 7.5 -2.09% -0.4% 0% 2368 0.0178 27 7.53 0% 0 0% 0 0% 0 0% 0%
20221220 7.71 7.81 7.63 7.66 -1.92% -0.39% 0% 3580 0.0275 37 7.69 0% 0 0% 0 0% 0 0% 0%
20221219 8.12 8.12 7.76 7.81 -2.5% -0.38% 0% 3760 0.0294 37.44 7.84 0% 0 0% 0 0% 0 0% 0%
20221216 7.96 8.14 7.95 8.01 -0.25% 0% 0% 4185 0.0335 36.1 8.01 0% 0 0% 0 0% 0 0% 0%
20221215 8.03 8.15 7.88 8.03 0% 0.37% 0% 3855 0.0308 27.08 8 0% 0 0% 0 0% 0 0% 0%
20221214 8.05 8.25 8.02 8.03 -1.71% -0.74% 0% 4798 0.0388 48.89 8.09 0% 0 0% 0 0% 0 0% 0%
20221213 8.17 8.26 7.96 8.17 -1.09% 1.36% 0% 9209 0.0742 74.4 8.06 0% 0 0% 0 0% 0 0% 0%
20221212 7.8 8.46 7.8 8.26 6.99% 0.85% 0% 20707 0.1694 148.8 8.19 0% 0 0% 0 0% 0 0% 0%
20221209 7.71 7.87 7.69 7.72 0% -0.64% 0% 3184 0.0247 19.67 7.77 0% 0 0% 0 0% 0 0% 0%
20221208 7.91 7.94 7.7 7.72 -2.4% -0.77% 0% 5366 0.0417 58.16 7.78 0% 0 0% 0 0% 0 0% 0%
20221207 7.7 8 7.64 7.91 2.73% 0.25% 0% 8947 0.0705 91.08 7.89 0% 0 0% 0 0% 0 0% 0%
20221206 7.65 7.86 7.62 7.7 -0.77% -0.13% 0% 3290 0.0253 28.42 7.71 0% 0 0% 0 0% 0 0% 0%
20221205 8.05 8.05 7.65 7.76 -2.88% -0.39% 0% 12094 0.0941 80.06 7.79 0% 0 0% 0 0% 0 0% 0%
20221202 8.09 8.1 7.96 7.99 -0.99% -0.12% 0% 5821 0.0465 30.21 8 0% 0 0% 0 0% 0 0% 0%
20221201 8.14 8.16 7.97 8.07 0.12% 0.5% 0% 6690 0.0537 29.82 8.03 0% 0 0% 0 0% 0 0% 0%
20221130 8.1 8.28 8.02 8.06 -3.13% -0.25% 0% 11008 0.0889 47.87 8.08 0% 0 0% 0 0% 0 0% 0%
20221129 8.11 8.75 8.05 8.32 3.61% -2% 0% 15027 0.1276 70.64 8.49 0% 0 0% 0 0% 0 0% 0%
20221128 8.19 8.35 8 8.03 -2.67% -0.99% 0% 5185 0.042 24.51 8.11 0% 0 0% 0 0% 0 0% 0%
20221125 8.27 8.55 7.96 8.25 -2.94% 1.6% 0% 14022 0.1138 66.18 8.12 0% 0 0% 0 0% 0 0% 0%
20221124 8.29 8.76 8.17 8.5 2.29% 0% 0% 11840 0.1006 59.42 8.5 0% 0 0% 0 0% 0 0% 0%
20221123 8.8 9.15 8.05 8.31 -5.03% -2.12% 0% 21917 0.186 109.98 8.49 0% 0 0% 0 0% 0 0% 0%
20221122 9.75 9.89 8.43 8.75 -10.71% -3.63% 0% 34166 0.3102 191.03 9.08 0% 0 0% 0 0% 0 0% 0%
20221121 8.72 10 8.7 9.8 12.39% 1.77% 0% 47357 0.456 338.68 9.63 0% 0 0% 0 0% 0 0% 0%
20221118 7.96 9.33 7.79 8.72 11.94% 1.99% 0% 35785 0.306 325.92 8.55 0% 0 0% 0 0% 0 0% 0%
20221117 7.4 7.87 7.4 7.79 5.41% 1.83% 0% 14384 0.11 163.43 7.65 0% 0 0% 0 0% 0 0% 0%
20221116 7.54 7.55 7.35 7.39 -0.81% -0.4% 0% 4979 0.0369 59.42 7.42 0% 0 0% 0 0% 0 0% 0%
20221115 7.44 7.5 7.35 7.45 -0.67% 0.54% 0% 4424 0.0327 47.53 7.41 0% 0 0% 0 0% 0 0% 0%
20221114 7.39 7.67 7.3 7.5 0.81% -0.13% 0% 6037 0.0453 65.33 7.51 0% 0 0% 0 0% 0 0% 0%
20221111 7.59 7.59 7.21 7.44 -0.8% 0.68% 0% 10974 0.0811 118.38 7.39 0% 0 0% 0 0% 0 0% 0%
20221110 7.23 7.67 7.14 7.5 3.16% 0.54% 0% 12289 0.0916 139.22 7.46 0% 0 0% 0 0% 0 0% 0%
20221109 7.02 7.49 6.92 7.27 4.15% 0.55% 0% 14824 0.1071 171.95 7.23 0% 0 0% 0 0% 0 0% 0%
20221108 7.02 7.02 6.89 6.98 0.72% 0.29% 0% 4141 0.0288 66.56 6.96 0% 0 0% 0 0% 0 0% 0%
20221107 6.93 7.04 6.8 6.93 0.14% 0% 0% 6378 0.0442 106.2 6.93 0% 0 0% 0 0% 0 0% 0%
20221104 6.68 6.95 6.68 6.92 3.13% 1.02% 0% 4873 0.0333 84.16 6.85 0% 0 0% 0 0% 0 0% 0%
20221103 6.67 6.82 6.63 6.71 -2.04% -0.3% 0% 7779 0.0523 134.37 6.73 0% 0 0% 0 0% 0 0% 0%
20221102 6.55 7.09 6.5 6.85 5.22% 0.29% 0% 14210 0.097 271.16 6.83 0% 0 0% 0 0% 0 0% 0%
20221101 6.57 6.57 6.41 6.51 1.56% 0.77% 0% 4554 0.0294 103.65 6.46 0% 0 0% 0 0% 0 0% 0%
20221031 6.38 6.5 6.36 6.41 -1.08% -0.16% 0% 3894 0.025 85.33 6.42 0% 0 0% 0 0% 0 0% 0%
20221028 6.51 6.66 6.33 6.48 -1.22% 0.47% 0% 6260 0.0403 137.59 6.45 0% 0 0% 0 0% 0 0% 0%
20221027 6.49 6.68 6.44 6.56 -0.15% 0.15% 0% 4453 0.0291 102.29 6.55 0% 0 0% 0 0% 0 0% 0%
20221026 6.46 6.63 6.3 6.57 3.96% 1.39% 0% 6104 0.0395 144.13 6.48 0% 0 0% 0 0% 0 0% 0%
20221025 6.34 6.45 6.2 6.32 0.16% 0.16% 0% 2174 0.0137 54.14 6.31 0% 0 0% 0 0% 0 0% 0%
20221024 6.62 6.62 6.31 6.31 -2.92% -2.62% 0% 3956 0.0256 96.38 6.48 0% 0 0% 0 0% 0 0% 0%
20221021 6.48 6.66 6.48 6.5 0% -0.61% 0% 4701 0.0307 118.34 6.54 0% 0 0% 0 0% 0 0% 0%
20221020 6.5 6.61 6.45 6.5 0% 0% 0% 3224 0.0209 82.54 6.5 0% 0 0% 0 0% 0 0% 0%
20221019 6.6 6.7 6.42 6.5 -2.4% -0.76% 0% 3517 0.023 89.36 6.55 0% 0 0% 0 0% 0 0% 0%
20221018 6.55 6.77 6.42 6.66 2.15% 0.3% 0% 5856 0.0388 149.23 6.64 0% 0 0% 0 0% 0 0% 0%
20221017 6.52 6.65 6.48 6.52 0.31% -0.46% 0% 3743 0.0245 103.35 6.55 0% 0 0% 0 0% 0 0% 0%
20220720 8.1 8.1 7.96 7.98 -0.62% -0.25% 0% 6684 0.0534 130 8 0% 0 0% 0 0% 0 0% 0%
20220719 8.11 8.14 8.01 8.03 -0.99% -0.5% 0% 6232 0.0502 123.21 8.07 0% 0 0% 0 0% 0 0% 0%
20220718 8.11 8.25 8 8.11 -0.61% -0.12% 0% 6684 0.0542 135.51 8.12 0% 0 0% 0 0% 0 0% 0%
20220715 8.31 8.39 8.11 8.16 -2.28% -0.37% 0% 5613 0.0459 111.64 8.19 0% 0 0% 0 0% 0 0% 0%
20220714 8.31 8.45 8.28 8.35 0% -0.24% 0% 4254 0.0356 78.51 8.37 0% 0 0% 0 0% 0 0% 0%
20220713 8.35 8.42 8.3 8.35 0.36% -0.12% 0% 3527 0.0295 59.57 8.36 0% 0 0% 0 0% 0 0% 0%
20220712 8.44 8.44 8.31 8.32 -1.65% -0.36% 0% 2913 0.0243 41.15 8.35 0% 0 0% 0 0% 0 0% 0%
20220711 8.59 8.59 8.35 8.46 -0.47% 0.12% 0% 4281 0.0361 50.36 8.45 0% 0 0% 0 0% 0 0% 0%
20220708 8.32 8.56 8.32 8.5 1.55% 0.12% 0% 5200 0.0441 53.87 8.49 0% 0 0% 0 0% 0 0% 0%
20220707 8.42 8.48 8.33 8.37 -1.3% -0.12% 0% 3646 0.0305 35.24 8.38 0% 0 0% 0 0% 0 0% 0%
20220706 8.37 8.55 8.26 8.48 1.56% 0.83% 0% 5995 0.0504 55.6 8.41 0% 0 0% 0 0% 0 0% 0%
20220705 8.55 8.55 8.3 8.35 -2% -0.12% 0% 5092 0.0425 45.85 8.36 0% 0 0% 0 0% 0 0% 0%
20220704 8.35 8.58 8.29 8.52 1.67% 0.95% 0% 7666 0.0647 65.74 8.44 0% 0 0% 0 0% 0 0% 0%
20220701 8.58 8.61 8.37 8.38 -2.9% -1.06% 0% 10378 0.0878 89.05 8.47 0% 0 0% 0 0% 0 0% 0%
20220630 8.52 8.64 8.35 8.63 0.47% 1.29% 0% 8790 0.0748 73.48 8.52 0% 0 0% 0 0% 0 0% 0%
20220629 8.83 8.84 8.54 8.59 -2.61% -0.35% 0% 13865 0.1195 112.5 8.62 0% 0 0% 0 0% 0 0% 0%
20220628 8.85 8.92 8.65 8.82 -1.12% 0.23% 0% 16524 0.1453 142.52 8.8 0% 0 0% 0 0% 0 0% 0%
20220627 9.16 9.17 8.8 8.92 -2.51% 0.22% 0% 14555 0.1295 137.58 8.9 0% 0 0% 0 0% 0 0% 0%
20220624 9.3 9.3 9.01 9.15 1.67% 0.33% 0% 9949 0.0907 102.27 9.12 0% 0 0% 0 0% 0 0% 0%
20220623 8.62 9.04 8.61 9 2.39% 0.9% 0% 8046 0.0717 77.92 8.92 0% 0 0% 0 0% 0 0% 0%
20220622 9.1 9.14 8.78 8.79 -3.19% -1.46% 0% 7844 0.0699 64.59 8.92 0% 0 0% 0 0% 0 0% 0%
20220621 9.2 9.36 8.92 9.08 -2.16% 0.22% 0% 10668 0.0967 75.06 9.06 0% 0 0% 0 0% 0 0% 0%
20220620 9.39 9.45 9.23 9.28 -0.64% -0.32% 0% 7118 0.0662 41.39 9.31 0% 0 0% 0 0% 0 0% 0%
20220617 9.23 9.37 9.16 9.34 0.11% 0.86% 0% 12957 0.1199 69.26 9.26 0% 0 0% 0 0% 0 0% 0%
20220616 9.42 9.42 9.21 9.33 0.86% 0.43% 0% 13116 0.1218 72.15 9.29 0% 0 0% 0 0% 0 0% 0%
20220615 9.42 9.48 9.24 9.25 -0.32% -0.86% 0% 8725 0.0813 49.31 9.33 0% 0 0% 0 0% 0 0% 0%
20220614 9.2 9.5 9.16 9.28 0.43% -0.43% 0% 7604 0.0708 42.26 9.32 0% 0 0% 0 0% 0 0% 0%
20220613 9.2 9.51 9.12 9.24 -1.28% -0.54% 0% 8861 0.0822 47.68 9.29 0% 0 0% 0 0% 0 0% 0%
20220610 9.34 9.56 9.17 9.36 -0.74% 0.11% 0% 13100 0.1225 64.8 9.35 0% 0 0% 0 0% 0 0% 0%
20220609 9.3 9.79 9.1 9.43 0.43% -0.53% 0% 24641 0.2334 112.31 9.48 0% 0 0% 0 0% 0 0% 0%
20220608 9.43 10.06 9.05 9.39 -1.26% -1.26% 0% 29047 0.2763 129.36 9.51 0% 0 0% 0 0% 0 0% 0%
20220607 8.64 10.13 8.4 9.51 10.84% -0.42% 0% 42980 0.4105 182.5 9.55 0% 0 0% 0 0% 0 0% 0%
20220606 8.13 8.79 8.11 8.58 5.67% 0.94% 0% 23054 0.1958 84.1 8.5 0% 0 0% 0 0% 0 0% 0%
20220602 8.25 8.26 8.05 8.12 -0.85% -0.12% 0% 9352 0.076 29.36 8.13 0% 0 0% 0 0% 0 0% 0%
20220601 8.25 8.38 8.11 8.19 -0.24% -0.36% 0% 10006 0.0822 24.76 8.22 0% 0 0% 0 0% 0 0% 0%
20220531 8.51 8.51 8 8.21 -3.75% 0.98% 0% 13306 0.1082 26.26 8.13 0% 0 0% 0 0% 0 0% 0%
20220530 8.8 8.97 8.43 8.53 -2.51% -0.7% 0% 14048 0.1206 19.84 8.59 0% 0 0% 0 0% 0 0% 0%
20220527 8.68 9.07 8.57 8.75 2.1% -1.13% 0% 28209 0.2497 36.51 8.85 0% 0 0% 0 0% 0 0% 0%
20220526 9.2 9.3 8.47 8.57 -8.34% -2.39% 0% 35435 0.3112 44.92 8.78 0% 0 0% 0 0% 0 0% 0%
20220525 9.11 9.83 9.01 9.35 -3.61% 0.65% 0% 31308 0.2908 43.84 9.29 0% 0 0% 0 0% 0 0% 0%
20220524 10.61 10.97 9.48 9.7 -10.52% -3.48% 0% 38654 0.3886 61.11 10.05 0% 0 0% 0 0% 0 0% 0%
20220523 11.44 11.88 10.8 10.84 -9.21% -3.13% 0% 43758 0.4898 81.93 11.19 0% 0 0% 0 0% 0 0% 0%
20220520 11.7 12.4 11.48 11.94 -2.05% 0.34% 0% 38345 0.4562 82.81 11.9 0% 0 0% 0 0% 0 0% 0%
20220519 11.11 12.8 10.8 12.19 10.02% 0.74% 0% 66467 0.8043 158.54 12.1 0% 0 0% 0 0% 0 0% 0%
20220518 12 12 10.08 11.08 -16.69% 0.18% 0% 79896 0.8837 204.35 11.06 0% 0 0% 0 0% 0 0% 0%
20220517 13.5 15.9 12.61 13.3 3.26% -6.01% 0% 145754 2.0626 585.03 14.15 0% 0 0% 0 0% 0 0% 0%
20220516 12.88 12.88 12.28 12.88 29.97% 0.55% 0% 68686 0.8799 583.7 12.81 0% 0 0% 0 0% 0 0% 0%
20220513 8.43 9.91 8.43 9.91 29.88% 5.99% 0% 35944 0.3361 519.77 9.35 0% 0 0% 0 0% 0 0% 0%
20220512 7.69 7.69 7.53 7.63 0% 0.13% 0% 2074 0.0158 49.43 7.62 0% 0 0% 0 0% 0 0% 0%
20220511 7.63 7.75 7.57 7.63 1.06% -0.26% 0% 2056 0.0157 48.36 7.65 0% 0 0% 0 0% 0 0% 0%
20220510 7.36 7.67 7.36 7.55 0.27% 0.53% 0% 1206 0.009 28.18 7.51 0% 0 0% 0 0% 0 0% 0%
20220509 7.34 7.56 7.34 7.53 3.15% 0.53% 0% 2656 0.0198 60.28 7.49 0% 0 0% 0 0% 0 0% 0%
20220506 7.41 7.44 7.26 7.3 -3.69% -0.54% 0% 3145 0.023 72.59 7.34 0% 0 0% 0 0% 0 0% 0%
20220505 7.8 7.8 7.48 7.58 -3.56% -0.26% 0% 7692 0.0584 195.06 7.6 0% 0 0% 0 0% 0 0% 0%
20220429 8.28 8.28 7.5 7.86 -3.44% -1.13% 0% 10656 0.0846 345.99 7.95 0% 0 0% 0 0% 0 0% 0%
20220428 8.52 8.7 7.95 8.14 -5.57% -0.61% 0% 5903 0.0483 279.81 8.19 0% 0 0% 0 0% 0 0% 0%
20220427 8.41 8.91 8.31 8.62 1.89% 0.23% 0% 2245 0.0193 129.9 8.6 0% 0 0% 0 0% 0 0% 0%
20220426 8.67 8.7 8.46 8.46 -2.31% -1.63% 0% 1270 0.0109 73.2 8.6 0% 0 0% 0 0% 0 0% 0%
20220425 9.41 9.46 8.53 8.66 -8.55% -3.56% 0% 2158 0.0193 123.17 8.98 0% 0 0% 0 0% 0 0% 0%
20220422 9.66 9.66 9.43 9.47 -1.97% -0.42% 0% 1220 0.0116 71.9 9.51 0% 0 0% 0 0% 0 0% 0%
20220421 9.77 9.88 9.5 9.66 -1.43% -0.21% 0% 1827 0.0176 106.29 9.68 0% 0 0% 0 0% 0 0% 0%
20220420 9.83 9.95 9.8 9.8 -1.8% -0.2% 0% 851 0.0083 48.7 9.82 0% 0 0% 0 0% 0 0% 0%
20220419 10.19 10.19 9.84 9.98 0.2% 0.81% 0% 476 0.0047 25.24 9.9 0% 0 0% 0 0% 0 0% 0%
20220418 9.81 10.02 9.77 9.96 0% 0.61% 0% 386 0.0038 18.18 9.9 0% 0 0% 0 0% 0 0% 0%
20220415 10.02 10.11 9.9 9.96 -0.8% 0% 0% 1263 0.0125 57.95 9.96 0% 0 0% 0 0% 0 0% 0%
20220414 10.29 10.3 10.02 10.04 -1.47% -0.4% 0% 2398 0.0241 116.11 10.08 0% 0 0% 0 0% 0 0% 0%
20220413 10.38 10.48 10.17 10.19 -2.39% -0.88% 0% 2111 0.0217 114.93 10.28 0% 0 0% 0 0% 0 0% 0%
20220412 10.5 10.59 10.26 10.44 -0.38% -0.19% 0% 1751 0.0183 99.71 10.46 0% 0 0% 0 0% 0 0% 0%
20220411 10.82 10.82 10.36 10.48 -2.6% 0% 0% 2358 0.0247 138.53 10.48 0% 0 0% 0 0% 0 0% 0%
20220408 10.77 10.97 10.7 10.76 -1.01% -0.37% 0% 1546 0.0166 96.49 10.8 0% 0 0% 0 0% 0 0% 0%
20220407 11.11 11.19 10.87 10.87 -2.25% -0.91% 0% 2098 0.023 131.62 10.97 0% 0 0% 0 0% 0 0% 0%
20220401 10.97 11.2 10.95 11.1 1.28% -0.09% 0% 2142 0.0237 139.05 11.11 0% 0 0% 0 0% 0 0% 0%
20220331 11.06 11.23 10.5 10.96 0.18% -0.81% 0% 2506 0.0276 157.5 11.05 0% 0 0% 0 0% 0 0% 0%
20220330 10.98 11.18 10.9 10.94 1.02% -0.64% 0% 952 0.0104 50.23 11.01 0% 0 0% 0 0% 0 0% 0%
20220329 10.92 10.92 10.72 10.83 0.93% -0.09% 0% 460 0.0049 21.68 10.84 0% 0 0% 0 0% 0 0% 0%
20220328 10.74 10.84 10.72 10.73 -0.19% -0.28% 0% 523 0.0056 20.31 10.76 0% 0 0% 0 0% 0 0% 0%
20220325 10.82 10.94 10.72 10.75 -0.65% -0.46% 0% 1481 0.0159 54.42 10.8 0% 0 0% 0 0% 0 0% 0%
20220324 10.99 10.99 10.82 10.82 -1.37% -0.28% 0% 1133 0.0122 40.94 10.85 0% 0 0% 0 0% 0 0% 0%
20220323 11.08 11.08 10.89 10.97 0.83% -0.27% 0% 1655 0.0181 57.45 11 0% 0 0% 0 0% 0 0% 0%
20220322 11.19 11.19 10.88 10.88 -1.63% -0.73% 0% 1745 0.0191 57.77 10.96 0% 0 0% 0 0% 0 0% 0%
20220321 11.05 11.16 10.88 11.06 -0.09% 0% 0% 1530 0.0169 50.16 11.06 0% 0 0% 0 0% 0 0% 0%
20220318 11.16 11.16 10.91 11.07 -0.45% 0.45% 0% 2380 0.0262 76.86 11.02 0% 0 0% 0 0% 0 0% 0%
20220317 10.95 11.36 10.56 11.12 3.93% 0.72% 0% 5033 0.0555 163.81 11.04 0% 0 0% 0 0% 0 0% 0%
20220316 10.6 10.86 10.44 10.7 1.33% 1.23% 0% 2315 0.0244 80.2 10.57 0% 0 0% 0 0% 0 0% 0%
20220315 10.96 11.13 10.5 10.56 -1.49% -2.58% 0% 4564 0.0494 171.44 10.84 0% 0 0% 0 0% 0 0% 0%
20220311 11.16 11.21 10.71 11.1 -0.98% 1.09% 0% 1854 0.0203 78.33 10.98 0% 0 0% 0 0% 0 0% 0%
20220310 11.22 11.5 11.2 11.21 1.91% -1.32% 0% 1846 0.0209 77.35 11.36 0% 0 0% 0 0% 0 0% 0%
20220309 11.4 11.5 10.7 11 -1.43% 0.09% 0% 2754 0.0302 97.01 10.99 0% 0 0% 0 0% 0 0% 0%
20220308 11.59 11.59 11.16 11.16 -3.79% -1.15% 0% 3047 0.0343 111.85 11.29 0% 0 0% 0 0% 0 0% 0%
20220307 11.55 11.71 11.43 11.6 -0.68% 0% 0% 2070 0.024 81.09 11.6 0% 0 0% 0 0% 0 0% 0%
20220304 11.7 11.73 11.62 11.68 -0.17% 0.09% 0% 1927 0.0224 74.56 11.67 0% 0 0% 0 0% 0 0% 0%
20220303 11.51 11.71 11.5 11.7 0.78% 0.43% 0% 2339 0.0272 90.91 11.65 0% 0 0% 0 0% 0 0% 0%
20220302 11.51 11.65 11.42 11.61 0.87% 0.26% 0% 2271 0.0262 86.19 11.58 0% 0 0% 0 0% 0 0% 0%
20220301 11.46 11.58 11.46 11.51 0.52% -0.35% 0% 1204 0.0139 46.6 11.55 0% 0 0% 0 0% 0 0% 0%
20220228 11.66 11.66 11.43 11.45 -0.17% -0.35% 0% 2216 0.0254 82.25 11.49 0% 0 0% 0 0% 0 0% 0%
20220225 11.3 11.55 11.3 11.47 -0.26% 0.17% 0% 2833 0.0324 103.01 11.45 0% 0 0% 0 0% 0 0% 0%
20220224 11.46 11.65 11.23 11.5 0.35% 0.7% 0% 5278 0.0602 153.45 11.42 0% 0 0% 0 0% 0 0% 0%
20220223 11.47 11.48 11.38 11.46 0.79% 0.44% 0% 2112 0.0241 66.4 11.41 0% 0 0% 0 0% 0 0% 0%
20220222 11.6 11.6 11.36 11.37 -1.73% -0.35% 0% 2075 0.0236 62.28 11.41 0% 0 0% 0 0% 0 0% 0%
20220221 11.5 11.59 11.43 11.57 0.61% 0.43% 0% 2221 0.0255 60.65 11.52 0% 0 0% 0 0% 0 0% 0%
20220218 11.41 11.59 11.33 11.5 -0.09% 0.61% 0% 1788 0.0204 45.94 11.43 0% 0 0% 0 0% 0 0% 0%
20220217 11.67 11.68 11.5 11.51 -0.78% -0.52% 0% 2547 0.0294 60.14 11.57 0% 0 0% 0 0% 0 0% 0%
20220216 11.54 11.69 11.38 11.6 0.78% 0.43% 0% 1722 0.0198 34.48 11.55 0% 0 0% 0 0% 0 0% 0%
20220215 11.55 11.64 11.31 11.51 -0.35% 0.09% 0% 1862 0.0214 33.84 11.5 0% 0 0% 0 0% 0 0% 0%
20220214 11.62 11.62 11.3 11.55 0% 0.79% 0% 1840 0.021 29.06 11.46 0% 0 0% 0 0% 0 0% 0%
20220211 12 12.06 11.34 11.55 -3.67% -0.86% 0% 9145 0.1065 137.3 11.65 0% 0 0% 0 0% 0 0% 0%
20220210 12.27 12.27 11.96 11.99 -2.36% -0.58% 0% 2699 0.0325 43.01 12.06 0% 0 0% 0 0% 0 0% 0%
20220209 12.16 12.3 11.97 12.28 1.82% 1.07% 0% 3437 0.0417 50.45 12.15 0% 0 0% 0 0% 0 0% 0%
20211203 12.33 12.33 12.16 12.26 0.41% 0% 0% 4730 0.0579 64.73 12.26 0% 0 0% 0 0% 0 0% 0%
20211202 12.16 12.4 12.1 12.21 -0.16% -0.16% 0% 4050 0.0495 52.1 12.23 0% 0 0% 0 0% 0 0% 0%
20211201 12.31 12.41 12 12.23 -0.16% 0.58% 0% 4907 0.0596 56.65 12.16 0% 0 0% 0 0% 0 0% 0%
20211130 12.77 12.78 12.25 12.25 -2.62% -1.21% 0% 8827 0.1094 92.59 12.4 0% 0 0% 0 0% 0 0% 0%
20211129 12.66 12.78 12.56 12.58 -0.87% -0.55% 0% 4039 0.051 39.94 12.65 0% 0 0% 0 0% 0 0% 0%
20211126 13.05 13.13 12.66 12.69 -2.68% -1.01% 0% 8064 0.1033 70.48 12.82 0% 0 0% 0 0% 0 0% 0%
20211125 13.25 13.25 13.03 13.04 -1.21% -0.69% 0% 5463 0.0717 38.55 13.13 0% 0 0% 0 0% 0 0% 0%
20211124 13.34 13.4 13.14 13.2 -0.83% -0.08% 0% 5556 0.0733 15.61 13.21 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