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. 833427
    4. 返回上一页 刷新
股票代码（例：bj833427）       352条   (进入股票专站) 股票成本分析
相关股票: 中国建筑  中国中铁  中国交建  中国铁建  中国能建  中国电建  四川路桥  中国中冶  中国化学  中材国际  深桑达Ａ  上海建工  金诚信  中国核建  鸿路钢构  隧道股份  陕建股份  浙江建投  中铝国际  太极实业  北方国际  中工国际  新疆交建  金 螳 螂  浙江交科  山东路桥  中钢国际  森特股份  华锡有色  江河集团  杭萧钢构  安徽建工  华图山鼎  海南发展  苏交科  亚厦股份  精工钢构  地铁设计  上海港湾  柏诚股份  节能铁汉  华电重工  浦东建设  
相关股吧: 601668股吧 601390股吧 601800股吧 601186股吧 601868股吧 601669股吧 600039股吧 601618股吧 601117股吧 600970股吧 000032股吧 600170股吧 603979股吧 601611股吧 002541股吧 600820股吧 600248股吧 002761股吧 601068股吧 600667股吧 000065股吧 002051股吧 002941股吧 002081股吧 002061股吧 000498股吧 000928股吧 603098股吧 600301股吧 601886股吧 600477股吧 600502股吧 300492股吧 002163股吧 300284股吧 002375股吧 600496股吧 003013股吧 605598股吧 601133股吧 300197股吧 601226股吧 600284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 5.24 5.3 5.23 5.29 0.76% 0.19% 0% 65 0.0003 6.86 5.28 0% 0 0% 0 0% 0 0% 0%
20230927 5.21 5.28 5.21 5.25 0.77% 0.19% 0% 267 0.0013 31.58 5.24 0% 0 0% 0 0% 0 0% 0%
20230926 5.24 5.27 5.21 5.21 -1.33% -0.76% 0% 217 0.0011 26.47 5.25 0% 0 0% 0 0% 0 0% 0%
20230925 5.3 5.3 5.18 5.28 -0.75% 1.15% 0% 137 0.0007 15.78 5.22 0% 0 0% 0 0% 0 0% 0%
20230922 5.32 5.32 5.24 5.32 1.14% 0.95% 0% 171 0.0009 18.04 5.27 0% 0 0% 0 0% 0 0% 0%
20230921 5.3 5.3 5.23 5.26 0.38% 0.57% 0% 399 0.002 36.39 5.23 0% 0 0% 0 0% 0 0% 0%
20230920 5.24 5.31 5.24 5.24 -1.69% -0.38% 0% 413 0.0021 33.29 5.26 0% 0 0% 0 0% 0 0% 0%
20230919 5.29 5.33 5.25 5.33 0.38% 0.76% 0% 218 0.0011 14.58 5.29 0% 0 0% 0 0% 0 0% 0%
20230918 5.33 5.34 5.27 5.31 -0.56% -0.19% 0% 283 0.0015 16.2 5.32 0% 0 0% 0 0% 0 0% 0%
20230915 5.3 5.35 5.27 5.34 -0.19% 1.14% 0% 248 0.0013 10.4 5.28 0% 0 0% 0 0% 0 0% 0%
20230914 5.31 5.37 5.3 5.35 0% 0.75% 0% 317 0.0016 12.4 5.31 0% 0 0% 0 0% 0 0% 0%
20230913 5.34 5.42 5.31 5.35 -0.19% 0.56% 0% 275 0.0014 10.64 5.32 0% 0 0% 0 0% 0 0% 0%
20230912 5.37 5.45 5.36 5.36 -0.37% 0% 0% 634 0.0034 25.43 5.36 0% 0 0% 0 0% 0 0% 0%
20230911 5.38 5.41 5.35 5.38 -0.92% 0.19% 0% 873 0.0046 33.49 5.37 0% 0 0% 0 0% 0 0% 0%
20230908 5.39 5.44 5.33 5.43 0.93% 1.31% 0% 782 0.0041 28.41 5.36 0% 0 0% 0 0% 0 0% 0%
20230907 5.41 5.45 5.34 5.38 -1.65% 0.19% 0% 1177 0.0063 43.83 5.37 0% 0 0% 0 0% 0 0% 0%
20230906 5.46 5.49 5.37 5.47 -0.73% 0.92% 0% 1841 0.0099 72.3 5.42 0% 0 0% 0 0% 0 0% 0%
20230905 5.48 5.58 5.44 5.51 -1.08% 0.55% 0% 2405 0.0131 101.45 5.48 0% 0 0% 0 0% 0 0% 0%
20230904 5.53 5.58 5.47 5.57 3.72% 0.54% 0% 4113 0.0227 190.31 5.54 0% 0 0% 0 0% 0 0% 0%
20230901 5.42 5.43 5.37 5.37 0.56% -0.37% 0% 325 0.0017 19.96 5.39 0% 0 0% 0 0% 0 0% 0%
20230831 5.39 5.39 5.32 5.34 -0.93% -0.19% 0% 130 0.0006 7.24 5.35 0% 0 0% 0 0% 0 0% 0%
20230830 5.41 5.46 5.37 5.39 -0.74% 0% 0% 506 0.0027 33.35 5.39 0% 0 0% 0 0% 0 0% 0%
20230829 5.33 5.48 5.33 5.43 0.74% -0.18% 0% 879 0.0047 121.78 5.44 0% 0 0% 0 0% 0 0% 0%
20230828 5.65 5.77 5.27 5.39 -0.92% -3.06% 0% 1136 0.0063 177.09 5.56 0% 0 0% 0 0% 0 0% 0%
20230825 5.35 5.48 5.35 5.44 0.18% 0% 0% 383 0.002 28.04 5.44 0% 0 0% 0 0% 0 0% 0%
20230824 5.43 5.43 5.42 5.43 -1.09% 0.18% 0% 163 0.0008 10.77 5.42 0% 0 0% 0 0% 0 0% 0%
20230823 5.52 5.52 5.48 5.49 -1.44% 0% 0% 621 0.0034 44.91 5.49 0% 0 0% 0 0% 0 0% 0%
20230822 5.62 5.64 5.51 5.57 -0.36% -0.54% 0% 376 0.0021 26.48 5.6 0% 0 0% 0 0% 0 0% 0%
20230821 5.62 5.63 5.57 5.59 0% 0% 0% 338 0.0018 21.46 5.59 0% 0 0% 0 0% 0 0% 0%
20230818 5.52 5.59 5.51 5.59 0.18% 1.08% 0% 449 0.0024 19.96 5.53 0% 0 0% 0 0% 0 0% 0%
20230817 5.5 5.58 5.5 5.58 1.27% 0.54% 0% 96 0.0005 3.56 5.55 0% 0 0% 0 0% 0 0% 0%
20230816 5.51 5.62 5.5 5.51 0.18% -0.72% 0% 442 0.0024 16.08 5.55 0% 0 0% 0 0% 0 0% 0%
20230815 5.52 5.52 5.5 5.5 -0.36% -0.18% 0% 463 0.0025 15.14 5.51 0% 0 0% 0 0% 0 0% 0%
20230814 5.48 5.55 5.48 5.52 -1.6% 0% 0% 327 0.0018 10.24 5.52 0% 0 0% 0 0% 0 0% 0%
20230811 5.57 5.65 5.54 5.61 0.72% 0.9% 0% 597 0.0033 17.48 5.56 0% 0 0% 0 0% 0 0% 0%
20230810 5.55 5.59 5.55 5.57 0% 0% 0% 415 0.0023 17.95 5.57 0% 0 0% 0 0% 0 0% 0%
20230809 5.68 5.68 5.53 5.57 -1.94% 0% 0% 1126 0.0062 35.4 5.57 0% 0 0% 0 0% 0 0% 0%
20230808 5.69 5.73 5.61 5.68 1.25% 0.53% 0% 1601 0.009 25.02 5.65 0% 0 0% 0 0% 0 0% 0%
20230807 5.58 5.66 5.58 5.61 -0.36% -0.18% 0% 1596 0.0089 23.78 5.62 0% 0 0% 0 0% 0 0% 0%
20230804 5.55 5.79 5.53 5.63 1.62% 0% 0% 2829 0.0159 45.74 5.63 0% 0 0% 0 0% 0 0% 0%
20230803 5.52 5.55 5.5 5.54 -0.36% 0.18% 0% 1044 0.0057 16.94 5.53 0% 0 0% 0 0% 0 0% 0%
20230802 5.56 5.62 5.51 5.56 -0.18% 0.54% 0% 2346 0.0129 37.82 5.53 0% 0 0% 0 0% 0 0% 0%
20230801 5.59 5.63 5.56 5.57 -0.54% -0.18% 0% 1883 0.0105 31.29 5.58 0% 0 0% 0 0% 0 0% 0%
20230731 5.58 5.78 5.57 5.6 1.08% -0.88% 0% 2197 0.0124 37.86 5.65 0% 0 0% 0 0% 0 0% 0%
20230728 5.58 5.6 5.49 5.54 -1.42% 0.18% 0% 4518 0.0249 79.53 5.53 0% 0 0% 0 0% 0 0% 0%
20230727 5.6 5.78 5.57 5.62 -4.58% -0.18% 0% 8440 0.0475 166.7 5.63 0% 0 0% 0 0% 0 0% 0%
20230726 5.54 6.54 5.53 5.89 6.51% -2.48% 0% 15618 0.0943 389.18 6.04 0% 0 0% 0 0% 0 0% 0%
20230725 5.47 5.54 5.47 5.53 1.47% 0.55% 0% 2220 0.0122 77.6 5.5 0% 0 0% 0 0% 0 0% 0%
20230724 5.39 5.53 5.39 5.45 1.49% 0.18% 0% 652 0.0035 24.04 5.44 0% 0 0% 0 0% 0 0% 0%
20230721 5.42 5.42 5.34 5.37 -0.19% 0.19% 0% 844 0.0045 27.29 5.36 0% 0 0% 0 0% 0 0% 0%
20230720 5.44 5.44 5.34 5.38 0% -0.37% 0% 276 0.0014 7.89 5.4 0% 0 0% 0 0% 0 0% 0%
20230719 5.36 5.42 5.36 5.38 -0.55% -0.55% 0% 151 0.0008 3.97 5.41 0% 0 0% 0 0% 0 0% 0%
20230718 5.35 5.41 5.35 5.41 0% 1.31% 0% 181 0.0009 4.1 5.34 0% 0 0% 0 0% 0 0% 0%
20230717 5.37 5.41 5.33 5.41 -0.37% 1.31% 0% 475 0.0025 11.36 5.34 0% 0 0% 0 0% 0 0% 0%
20230714 5.36 5.45 5.36 5.43 0.74% 0.18% 0% 582 0.0031 13.64 5.42 0% 0 0% 0 0% 0 0% 0%
20230713 5.34 5.44 5.34 5.39 -0.37% 0.19% 0% 615 0.0033 14.02 5.38 0% 0 0% 0 0% 0 0% 0%
20230712 5.35 5.41 5.35 5.41 -0.18% 0.56% 0% 117 0.0006 16.35 5.38 0% 0 0% 0 0% 0 0% 0%
20230711 5.36 5.42 5.36 5.42 -0.18% 0.74% 0% 90 0.0004 1.62 5.38 0% 0 0% 0 0% 0 0% 0%
20230710 5.45 5.45 5.34 5.43 0.74% 1.12% 0% 100 0.0005 12.89 5.37 0% 0 0% 0 0% 0 0% 0%
20230707 5.43 5.43 5.36 5.39 -0.74% 0.19% 0% 160 0.0008 19.33 5.38 0% 0 0% 0 0% 0 0% 0%
20230706 5.42 5.43 5.35 5.43 0.56% 0.93% 0% 254 0.0013 5.13 5.38 0% 0 0% 0 0% 0 0% 0%
20230705 5.43 5.43 5.32 5.4 0% 0.37% 0% 869 0.0046 91.72 5.38 0% 0 0% 0 0% 0 0% 0%
20230704 5.36 5.41 5.34 5.4 0% 0.75% 0% 412 0.0022 10.29 5.36 0% 0 0% 0 0% 0 0% 0%
20230703 5.44 5.44 5.35 5.4 0.19% 0% 0% 303 0.0016 7.36 5.4 0% 0 0% 0 0% 0 0% 0%
20230630 5.38 5.44 5.36 5.39 0.37% 0% 0% 645 0.0034 15.24 5.39 0% 0 0% 0 0% 0 0% 0%
20230629 5.35 5.38 5.28 5.37 0.56% 0.37% 0% 500 0.0026 11.85 5.35 0% 0 0% 0 0% 0 0% 0%
20230628 5.26 5.34 5.24 5.34 0.56% 0.95% 0% 178 0.0009 4.25 5.29 0% 0 0% 0 0% 0 0% 0%
20230627 5.24 5.33 5.21 5.31 1.34% 0.95% 0% 349 0.0018 8.31 5.26 0% 0 0% 0 0% 0 0% 0%
20230626 5.25 5.34 5.24 5.24 -2.24% -0.76% 0% 800 0.0042 17.31 5.28 0% 0 0% 0 0% 0 0% 0%
20230621 5.36 5.36 5.3 5.36 0.37% 0.75% 0% 615 0.0032 11.31 5.32 0% 0 0% 0 0% 0 0% 0%
20230620 5.44 5.44 5.3 5.34 -1.11% 0.19% 0% 1259 0.0067 23.6 5.33 0% 0 0% 0 0% 0 0% 0%
20230619 5.4 5.42 5.33 5.4 -0.37% 0.19% 0% 237 0.0012 4.14 5.39 0% 0 0% 0 0% 0 0% 0%
20230616 5.42 5.43 5.38 5.42 1.31% 0.18% 0% 485 0.0026 8.71 5.41 0% 0 0% 0 0% 0 0% 0%
20230615 5.4 5.47 5.32 5.35 -2.01% -0.37% 0% 1418 0.0076 23.8 5.37 0% 0 0% 0 0% 0 0% 0%
20230614 5.38 5.53 5.37 5.46 0.37% 0.55% 0% 1361 0.0073 21.75 5.43 0% 0 0% 0 0% 0 0% 0%
20230613 5.4 5.45 5.38 5.44 0.37% 0.55% 0% 498 0.0026 6.92 5.41 0% 0 0% 0 0% 0 0% 0%
20230612 5.5 5.56 5.38 5.42 -2.52% 0% 0% 2544 0.0137 34.07 5.42 0% 0 0% 0 0% 0 0% 0%
20230609 5.83 5.83 5.45 5.56 -5.76% -0.54% 0% 6738 0.0376 91.8 5.59 0% 0 0% 0 0% 0 0% 0%
20230608 5.41 6.29 5.31 5.9 9.26% 2.61% 0% 12371 0.0711 179.73 5.75 0% 0 0% 0 0% 0 0% 0%
20230607 5.35 5.4 5.27 5.4 0.37% 1.12% 0% 653 0.0034 9.49 5.34 0% 0 0% 0 0% 0 0% 0%
20230606 5.34 5.38 5.27 5.38 -0.92% 1.32% 0% 2286 0.0121 31.76 5.31 0% 0 0% 0 0% 0 0% 0%
20230605 5.36 5.45 5.34 5.43 0.18% 0% 0% 1079 0.0058 14.01 5.43 0% 0 0% 0 0% 0 0% 0%
20230602 5.33 5.45 5.33 5.42 0.56% 0% 0% 2123 0.0115 26.89 5.42 0% 0 0% 0 0% 0 0% 0%
20230601 5.43 5.44 5.33 5.39 0.19% 0.56% 0% 654 0.0035 41.33 5.36 0% 0 0% 0 0% 0 0% 0%
20230531 5.33 5.39 5.31 5.38 0% 0.94% 0% 360 0.0019 19.81 5.33 0% 0 0% 0 0% 0 0% 0%
20230530 5.27 5.46 5.27 5.38 1.51% -0.19% 0% 1198 0.0064 14.01 5.39 0% 0 0% 0 0% 0 0% 0%
20230529 5.25 5.42 5.25 5.3 0.76% -0.75% 0% 624 0.0033 7.07 5.34 0% 0 0% 0 0% 0 0% 0%
20230526 5.42 5.42 5.23 5.26 -0.75% -0.57% 0% 1034 0.0054 11.31 5.29 0% 0 0% 0 0% 0 0% 0%
20230525 5.59 5.59 5.28 5.3 -3.46% -0.75% 0% 3189 0.017 30.41 5.34 0% 0 0% 0 0% 0 0% 0%
20230524 5.78 5.86 5.76 5.84 -0.17% 0.34% 0% 1269 0.0073 10.95 5.82 0% 0 0% 0 0% 0 0% 0%
20230523 5.79 5.86 5.73 5.85 1.04% 0.69% 0% 1681 0.0097 10.71 5.81 0% 0 0% 0 0% 0 0% 0%
20230522 5.74 5.8 5.73 5.79 1.4% 0.52% 0% 1476 0.0085 8.32 5.76 0% 0 0% 0 0% 0 0% 0%
20230519 5.5 5.79 5.5 5.71 -0.87% 0.53% 0% 1701 0.0096 8.77 5.68 0% 0 0% 0 0% 0 0% 0%
20230518 5.72 5.79 5.65 5.76 1.95% 0.52% 0% 2545 0.0145 12.83 5.73 0% 0 0% 0 0% 0 0% 0%
20230517 5.64 5.7 5.6 5.65 -0.18% -0.18% 0% 1029 0.0058 4.98 5.66 0% 0 0% 0 0% 0 0% 0%
20230516 5.7 5.76 5.61 5.66 -0.35% 0% 0% 1074 0.006 4.91 5.66 0% 0 0% 0 0% 0 0% 0%
20230515 5.64 5.75 5.63 5.68 -1.05% 0% 0% 1843 0.0104 8.22 5.68 0% 0 0% 0 0% 0 0% 0%
20230510 6 6.02 5.61 5.7 -6.4% 0.35% 0% 7290 0.0414 104 5.68 0% 0 0% 0 0% 0 0% 0%
20230509 6.43 6.44 6.01 6.09 -9.78% -1.62% 0% 16490 0.102 75.89 6.19 0% 0 0% 0 0% 0 0% 0%
20230508 5.92 6.88 5.67 6.75 15.98% 3.53% 0% 28597 0.1863 138.53 6.52 0% 0 0% 0 0% 0 0% 0%
20230505 5.36 5.98 5.31 5.82 8.58% 1.57% 0% 5099 0.0292 24.62 5.73 0% 0 0% 0 0% 0 0% 0%
20230504 5.27 5.36 5.27 5.36 2.29% 0.94% 0% 600 0.0031 2.99 5.31 0% 0 0% 0 0% 0 0% 0%
20230428 5.19 5.24 5.15 5.24 2.54% 0.77% 0% 594 0.003 2.93 5.2 0% 0 0% 0 0% 0 0% 0%
20230427 5.09 5.17 5.08 5.11 -1.35% -0.2% 0% 265 0.0013 1.1 5.12 0% 0 0% 0 0% 0 0% 0%
20230426 5.18 5.18 5.09 5.18 0.39% 0.58% 0% 253 0.0013 37 5.15 0% 0 0% 0 0% 0 0% 0%
20230425 5.1 5.18 5.07 5.16 0.58% 0.98% 0% 363 0.0018 50.48 5.11 0% 0 0% 0 0% 0 0% 0%
20230424 5 5.19 5 5.13 0% -0.58% 0% 545 0.0028 77.78 5.16 0% 0 0% 0 0% 0 0% 0%
20230421 5.13 5.19 5.05 5.13 0.39% 0.39% 0% 1080 0.0055 162.17 5.11 0% 0 0% 0 0% 0 0% 0%
20230420 5.07 5.24 5.07 5.11 2.2% -0.78% 0% 1684 0.0086 290.47 5.15 0% 0 0% 0 0% 0 0% 0%
20230419 5.04 5.07 5 5 -0.79% -0.4% 0% 59 0.0002 9.61 5.02 0% 0 0% 0 0% 0 0% 0%
20230418 5 5.04 5 5.04 -0.4% 0.8% 0% 247 0.0012 55.49 5 0% 0 0% 0 0% 0 0% 0%
20230417 5 5.06 5 5.06 1.2% 0.8% 0% 124 0.0006 27.63 5.02 0% 0 0% 0 0% 0 0% 0%
20230414 4.99 5.08 4.99 5 0.2% -0.6% 0% 533 0.0026 121.77 5.03 0% 0 0% 0 0% 0 0% 0%
20230413 4.97 4.99 4.95 4.99 -0.4% 0.81% 0% 96 0.0004 21.19 4.95 0% 0 0% 0 0% 0 0% 0%
20230412 5.09 5.09 5 5.01 -1.18% -0.6% 0% 274 0.0013 66.1 5.04 0% 0 0% 0 0% 0 0% 0%
20230411 5 5.07 4.99 5.07 1% 1.4% 0% 488 0.0024 122.28 5 0% 0 0% 0 0% 0 0% 0%
20230410 5.08 5.09 5.02 5.02 0% -0.59% 0% 116 0.0005 28.64 5.05 0% 0 0% 0 0% 0 0% 0%
20230407 5.02 5.1 5 5.02 -1.38% 0.2% 0% 225 0.0011 63.71 5.01 0% 0 0% 0 0% 0 0% 0%
20230406 5.03 5.09 5.03 5.09 -0.2% 0.99% 0% 116 0.0005 27.01 5.04 0% 0 0% 0 0% 0 0% 0%
20230404 5.03 5.1 5.01 5.1 0% 1.19% 0% 135 0.0006 30.42 5.04 0% 0 0% 0 0% 0 0% 0%
20230403 5.01 5.12 5 5.1 1.59% 0.99% 0% 325 0.0016 75.07 5.05 0% 0 0% 0 0% 0 0% 0%
20230331 5.04 5.11 5 5.02 -0.4% -0.2% 0% 103 0.0005 24.87 5.03 0% 0 0% 0 0% 0 0% 0%
20230330 5.05 5.05 5.02 5.04 -0.2% -0.2% 0% 87 0.0004 19.58 5.05 0% 0 0% 0 0% 0 0% 0%
20230329 5.1 5.11 5.04 5.05 -0.2% -0.2% 0% 234 0.0011 50.13 5.06 0% 0 0% 0 0% 0 0% 0%
20230328 5.07 5.11 5.05 5.06 -1.75% -0.39% 0% 258 0.0013 59.68 5.08 0% 0 0% 0 0% 0 0% 0%
20230327 5.07 5.15 5.07 5.15 0% 2.18% 0% 93 0.0004 19.11 5.04 0% 0 0% 0 0% 0 0% 0%
20230324 5.12 5.15 5.1 5.15 0% 1.78% 0% 48 0.0002 9.06 5.06 0% 0 0% 0 0% 0 0% 0%
20230323 5.12 5.17 5.07 5.15 0.39% 0.78% 0% 453 0.0023 64.59 5.11 0% 0 0% 0 0% 0 0% 0%
20230322 5.18 5.19 5.06 5.13 -0.19% -0.19% 0% 427 0.0021 81.22 5.14 0% 0 0% 0 0% 0 0% 0%
20230321 5.11 5.15 5.05 5.14 1.78% 0.59% 0% 366 0.0018 73.65 5.11 0% 0 0% 0 0% 0 0% 0%
20230320 5.06 5.06 5.04 5.05 -1.17% 0.2% 0% 68 0.0003 12.14 5.04 0% 0 0% 0 0% 0 0% 0%
20230317 5.1 5.11 5.04 5.11 0.99% 1.19% 0% 58 0.0002 7.95 5.05 0% 0 0% 0 0% 0 0% 0%
20230316 5.12 5.12 5.01 5.06 -1.36% 0.4% 0% 197 0.0009 32.91 5.04 0% 0 0% 0 0% 0 0% 0%
20230315 5.11 5.15 5.08 5.13 0.98% 0.79% 0% 265 0.0013 46.46 5.09 0% 0 0% 0 0% 0 0% 0%
20230314 5.04 5.08 5.01 5.08 -0.59% 0.79% 0% 123 0.0006 19.78 5.04 0% 0 0% 0 0% 0 0% 0%
20230313 5.04 5.14 5 5.11 0.2% 1.59% 0% 295 0.0014 45.16 5.03 0% 0 0% 0 0% 0 0% 0%
20230310 5.14 5.15 5.04 5.1 -0.78% -0.39% 0% 491 0.0025 74.32 5.12 0% 0 0% 0 0% 0 0% 0%
20230309 5.12 5.14 5.05 5.14 0.78% 0.78% 0% 677 0.0034 107.09 5.1 0% 0 0% 0 0% 0 0% 0%
20230308 5.1 5.15 5.1 5.1 -0.2% 0% 0% 100 0.0005 16.27 5.1 0% 0 0% 0 0% 0 0% 0%
20230307 5.06 5.11 5 5.11 -0.58% 0.99% 0% 351 0.0017 54.87 5.06 0% 0 0% 0 0% 0 0% 0%
20230306 5.1 5.16 5.08 5.14 0.59% 1.18% 0% 161 0.0008 26.41 5.08 0% 0 0% 0 0% 0 0% 0%
20230303 5.17 5.17 5.1 5.11 0% 0% 0% 483 0.0024 77.21 5.11 0% 0 0% 0 0% 0 0% 0%
20230302 5.13 5.17 5.11 5.11 -0.97% -0.2% 0% 292 0.0014 43.36 5.12 0% 0 0% 0 0% 0 0% 0%
20230301 5.17 5.18 5.15 5.16 -0.39% 0% 0% 520 0.0026 79.09 5.16 0% 0 0% 0 0% 0 0% 0%
20230228 5.17 5.18 5.12 5.18 1.57% 0.39% 0% 247 0.0012 39.8 5.16 0% 0 0% 0 0% 0 0% 0%
20230227 5.21 5.21 5.1 5.1 -1.92% 0% 0% 139 0.0007 21.87 5.1 0% 0 0% 0 0% 0 0% 0%
20230224 5.15 5.2 5.11 5.2 0.58% 1.36% 0% 125 0.0006 19.26 5.13 0% 0 0% 0 0% 0 0% 0%
20230223 5.2 5.21 5.09 5.17 -0.58% 0.39% 0% 355 0.0018 59.16 5.15 0% 0 0% 0 0% 0 0% 0%
20230222 5.24 5.24 5.18 5.2 -0.38% 0% 0% 148 0.0007 23.8 5.2 0% 0 0% 0 0% 0 0% 0%
20230221 5.29 5.29 5.22 5.22 0% 0% 0% 237 0.0012 41.11 5.22 0% 0 0% 0 0% 0 0% 0%
20230220 5.27 5.28 5.19 5.22 0.38% -0.76% 0% 27 0.0001 3.49 5.26 0% 0 0% 0 0% 0 0% 0%
20230217 5.16 5.27 5.16 5.2 0.78% -1.14% 0% 550 0.0028 96.53 5.26 0% 0 0% 0 0% 0 0% 0%
20230216 5.37 5.37 5.16 5.16 -1.53% -1.15% 0% 388 0.002 72.39 5.22 0% 0 0% 0 0% 0 0% 0%
20230215 5.29 5.29 5.23 5.24 -0.19% -0.19% 0% 198 0.001 35.33 5.25 0% 0 0% 0 0% 0 0% 0%
20230214 5.32 5.32 5.23 5.25 -0.57% 0.19% 0% 441 0.0023 55.65 5.24 0% 0 0% 0 0% 0 0% 0%
20230213 5.28 5.29 5.16 5.28 0.19% 0% 0% 552 0.0029 51.07 5.28 0% 0 0% 0 0% 0 0% 0%
20230210 5.28 5.28 5.27 5.27 0.19% -0.19% 0% 127 0.0006 10.87 5.28 0% 0 0% 0 0% 0 0% 0%
20230209 5.23 5.26 5.23 5.26 0.57% 0.19% 0% 243 0.0012 21.79 5.25 0% 0 0% 0 0% 0 0% 0%
20230208 5.23 5.28 5.23 5.23 -0.95% -0.38% 0% 124 0.0006 11.07 5.25 0% 0 0% 0 0% 0 0% 0%
20230207 5.28 5.28 5.2 5.28 0% 0.57% 0% 275 0.0014 25.01 5.25 0% 0 0% 0 0% 0 0% 0%
20230206 5.24 5.29 5.2 5.28 -0.56% 1.34% 0% 414 0.0021 38.5 5.21 0% 0 0% 0 0% 0 0% 0%
20230203 5.31 5.34 5.28 5.31 0% -0.19% 0% 262 0.0013 22.39 5.32 0% 0 0% 0 0% 0 0% 0%
20230202 5.35 5.35 5.24 5.31 -0.75% 0.19% 0% 461 0.0024 43.08 5.3 0% 0 0% 0 0% 0 0% 0%
20230201 5.28 5.42 5.28 5.35 1.33% -0.19% 0% 1967 0.0105 198.43 5.36 0% 0 0% 0 0% 0 0% 0%
20230131 5.08 5.35 5.08 5.28 4.35% 1.15% 0% 2466 0.0128 325.08 5.22 0% 0 0% 0 0% 0 0% 0%
20230130 5 5.09 5 5.06 1% -0.2% 0% 269 0.0013 56 5.07 0% 0 0% 0 0% 0 0% 0%
20230120 4.99 5.02 4.99 5.01 0.4% 0% 0% 257 0.0012 46.12 5.01 0% 0 0% 0 0% 0 0% 0%
20230119 4.99 5.04 4.96 4.99 0% 0.2% 0% 59 0.0002 5.66 4.98 0% 0 0% 0 0% 0 0% 0%
20230118 4.97 5.03 4.9 4.99 0.4% 1.22% 0% 550 0.0027 99.92 4.93 0% 0 0% 0 0% 0 0% 0%
20230117 5 5 4.96 4.97 -0.6% 0% 0% 117 0.0005 19.46 4.97 0% 0 0% 0 0% 0 0% 0%
20230116 5.07 5.16 5 5 0% -1.19% 0% 1028 0.0052 189.31 5.06 0% 0 0% 0 0% 0 0% 0%
20230113 4.97 5.04 4.97 5 0.2% 0% 0% 94 0.0004 11.8 5 0% 0 0% 0 0% 0 0% 0%
20230112 5 5.05 4.98 4.99 -0.4% -0.2% 0% 162 0.0008 20.04 5 0% 0 0% 0 0% 0 0% 0%
20230111 5.07 5.07 5.01 5.01 0.8% -1.18% 0% 99 0.0005 12.18 5.07 0% 0 0% 0 0% 0 0% 0%
20230110 5.07 5.07 4.96 4.97 -2.17% -0.6% 0% 539 0.0026 59.47 5 0% 0 0% 0 0% 0 0% 0%
20230109 5.06 5.1 5 5.08 0.4% 0.4% 0% 755 0.0038 88.01 5.06 0% 0 0% 0 0% 0 0% 0%
20230106 5.08 5.08 5 5.06 0.8% 1% 0% 145 0.0007 16.85 5.01 0% 0 0% 0 0% 0 0% 0%
20230105 5.01 5.08 5 5.02 -0.99% 0% 0% 395 0.0019 44.81 5.02 0% 0 0% 0 0% 0 0% 0%
20230104 5.07 5.07 5 5.07 0% 1% 0% 144 0.0007 16.18 5.02 0% 0 0% 0 0% 0 0% 0%
20230103 4.99 5.07 4.99 5.07 0.4% 1.81% 0% 55 0.0002 4.29 4.98 0% 0 0% 0 0% 0 0% 0%
20221230 5.06 5.14 4.95 5.05 -2.32% 0.8% 0% 1894 0.0094 232.24 5.01 0% 0 0% 0 0% 0 0% 0%
20221229 5.13 5.23 5.04 5.17 -1.9% 1.57% 0% 844 0.0042 100.51 5.09 0% 0 0% 0 0% 0 0% 0%
20221228 5.04 5.3 5.04 5.27 -0.57% 1.93% 0% 342 0.0017 42.31 5.17 0% 0 0% 0 0% 0 0% 0%
20221227 5.44 5.44 5.15 5.3 -0.56% 0.57% 0% 303 0.0015 34.13 5.27 0% 0 0% 0 0% 0 0% 0%
20221226 5.35 5.36 5 5.33 -0.56% 1.33% 0% 334 0.0017 32.86 5.26 0% 0 0% 0 0% 0 0% 0%
20221223 5.37 5.53 5.34 5.36 -1.65% -1.11% 0% 380 0.002 29.02 5.42 0% 0 0% 0 0% 0 0% 0%
20221222 5.4 5.47 5.35 5.45 -0.55% 1.11% 0% 248 0.0013 17.34 5.39 0% 0 0% 0 0% 0 0% 0%
20221221 5.4 5.48 5.39 5.48 0.18% 1.29% 0% 298 0.0016 19.82 5.41 0% 0 0% 0 0% 0 0% 0%
20221220 5.49 5.49 5.4 5.47 -0.36% 1.11% 0% 390 0.0021 23.78 5.41 0% 0 0% 0 0% 0 0% 0%
20221219 5.59 5.65 5.4 5.49 -1.79% 0.18% 0% 498 0.0027 29.5 5.48 0% 0 0% 0 0% 0 0% 0%
20221216 5.6 5.6 5.56 5.59 -0.36% 0.18% 0% 107 0.0005 4.74 5.58 0% 0 0% 0 0% 0 0% 0%
20221215 5.59 5.68 5.58 5.61 -1.23% 0.54% 0% 144 0.0008 6.29 5.58 0% 0 0% 0 0% 0 0% 0%
20221214 5.65 5.68 5.56 5.68 0% 1.25% 0% 249 0.0013 40.7 5.61 0% 0 0% 0 0% 0 0% 0%
20221213 5.69 5.7 5.65 5.68 0% 0% 0% 472 0.0026 22.78 5.68 0% 0 0% 0 0% 0 0% 0%
20221212 5.67 5.68 5.65 5.68 0.18% 0.35% 0% 216 0.0012 9.45 5.66 0% 0 0% 0 0% 0 0% 0%
20221209 5.65 5.73 5.65 5.67 -0.35% -1.22% 0% 93 0.0005 3.59 5.74 0% 0 0% 0 0% 0 0% 0%
20221208 5.72 5.73 5.68 5.69 -0.18% -0.35% 0% 277 0.0015 17.4 5.71 0% 0 0% 0 0% 0 0% 0%
20221207 5.64 5.72 5.64 5.7 0.35% -0.18% 0% 142 0.0008 8.51 5.71 0% 0 0% 0 0% 0 0% 0%
20221206 5.68 5.69 5.68 5.68 -0.18% 0% 0% 199 0.0011 10.17 5.68 0% 0 0% 0 0% 0 0% 0%
20221205 5.64 5.72 5.64 5.69 0.53% 0.35% 0% 433 0.0024 16.8 5.67 0% 0 0% 0 0% 0 0% 0%
20221202 5.68 5.74 5.64 5.66 -1.22% -0.18% 0% 246 0.0013 7.11 5.67 0% 0 0% 0 0% 0 0% 0%
20221201 5.7 5.75 5.68 5.73 0.53% 0.35% 0% 157 0.0008 3.76 5.71 0% 0 0% 0 0% 0 0% 0%
20221130 5.68 5.7 5.68 5.7 -0.52% 0.18% 0% 387 0.0022 10.07 5.69 0% 0 0% 0 0% 0 0% 0%
20221129 5.67 5.74 5.67 5.73 1.06% 0.53% 0% 255 0.0014 6.37 5.7 0% 0 0% 0 0% 0 0% 0%
20221128 5.7 5.7 5.67 5.67 -1.22% -0.35% 0% 344 0.0019 8.91 5.69 0% 0 0% 0 0% 0 0% 0%
20221125 5.69 5.75 5.69 5.74 0% 0.17% 0% 195 0.0011 5.13 5.73 0% 0 0% 0 0% 0 0% 0%
20221124 5.74 5.74 5.65 5.74 0.17% 0.7% 0% 632 0.0036 16.96 5.7 0% 0 0% 0 0% 0 0% 0%
20221123 5.73 5.77 5.73 5.73 -0.35% -0.17% 0% 575 0.0033 15.8 5.74 0% 0 0% 0 0% 0 0% 0%
20221122 5.8 5.8 5.73 5.75 -0.52% -0.69% 0% 1278 0.0073 36.45 5.79 0% 0 0% 0 0% 0 0% 0%
20221121 5.77 5.82 5.75 5.78 0.17% -0.17% 0% 1043 0.006 36.16 5.79 0% 0 0% 0 0% 0 0% 0%
20221118 5.73 5.79 5.7 5.77 0% 0.52% 0% 840 0.0048 39.38 5.74 0% 0 0% 0 0% 0 0% 0%
20221117 5.73 5.78 5.73 5.77 0% 0.52% 0% 198 0.0011 11.47 5.74 0% 0 0% 0 0% 0 0% 0%
20221116 5.73 5.79 5.72 5.77 0.35% 0.35% 0% 1494 0.0085 92.7 5.75 0% 0 0% 0 0% 0 0% 0%
20221115 5.75 5.76 5.7 5.75 -0.17% 0.17% 0% 770 0.0044 46.56 5.74 0% 0 0% 0 0% 0 0% 0%
20221114 5.81 5.81 5.75 5.76 -0.69% 0% 0% 383 0.0022 23.54 5.76 0% 0 0% 0 0% 0 0% 0%
20221111 5.92 5.92 5.8 5.8 0.35% -0.68% 0% 315 0.0018 19.71 5.84 0% 0 0% 0 0% 0 0% 0%
20221110 5.75 5.79 5.75 5.78 -0.17% 0.7% 0% 70 0.0004 4.52 5.74 0% 0 0% 0 0% 0 0% 0%
20221109 5.79 5.8 5.77 5.79 0% 0% 0% 246 0.0014 16.04 5.79 0% 0 0% 0 0% 0 0% 0%
20221108 5.8 5.8 5.75 5.79 -0.17% -0.34% 0% 134 0.0007 10.25 5.81 0% 0 0% 0 0% 0 0% 0%
20221107 5.8 5.81 5.76 5.8 0.69% 0.17% 0% 467 0.0027 40.53 5.79 0% 0 0% 0 0% 0 0% 0%
20221104 5.72 5.85 5.72 5.76 0.17% 0.17% 0% 942 0.0054 86.03 5.75 0% 0 0% 0 0% 0 0% 0%
20221103 5.84 5.84 5.75 5.75 -1.88% -0.17% 0% 381 0.0021 33.43 5.76 0% 0 0% 0 0% 0 0% 0%
20221102 5.75 5.87 5.75 5.86 0.69% 0.69% 0% 800 0.0046 76.7 5.82 0% 0 0% 0 0% 0 0% 0%
20221101 5.74 5.82 5.73 5.82 0.34% 0.69% 0% 495 0.0028 57.07 5.78 0% 0 0% 0 0% 0 0% 0%
20221031 5.83 5.83 5.72 5.8 0.52% 0% 0% 158 0.0009 18.52 5.8 0% 0 0% 0 0% 0 0% 0%
20221028 5.72 5.87 5.72 5.77 -1.03% -0.35% 0% 296 0.0017 33.87 5.79 0% 0 0% 0 0% 0 0% 0%
20221027 5.73 5.9 5.73 5.83 -0.34% -0.17% 0% 463 0.0027 53.41 5.84 0% 0 0% 0 0% 0 0% 0%
20221026 5.73 5.85 5.73 5.85 0.52% 0.34% 0% 244 0.0014 29.66 5.83 0% 0 0% 0 0% 0 0% 0%
20221025 5.7 5.83 5.7 5.82 -0.34% 0.17% 0% 121 0.0007 15.66 5.81 0% 0 0% 0 0% 0 0% 0%
20221024 5.85 5.88 5.77 5.84 0% 1.04% 0% 158 0.0009 19.84 5.78 0% 0 0% 0 0% 0 0% 0%
20221021 5.78 5.84 5.76 5.84 1.04% 0.17% 0% 1047 0.0061 137.87 5.83 0% 0 0% 0 0% 0 0% 0%
20221020 5.74 5.78 5.64 5.78 0.35% 1.4% 0% 426 0.0024 62.63 5.7 0% 0 0% 0 0% 0 0% 0%
20221019 5.93 5.93 5.7 5.76 -2.21% 0% 0% 195 0.0011 27.47 5.76 0% 0 0% 0 0% 0 0% 0%
20221018 5.81 5.91 5.81 5.89 -0.17% 0.34% 0% 255 0.0014 34.23 5.87 0% 0 0% 0 0% 0 0% 0%
20221017 5.84 5.9 5.75 5.9 1.55% 1.2% 0% 434 0.0025 65.26 5.83 0% 0 0% 0 0% 0 0% 0%
20220720 6.27 6.32 6.25 6.27 -0.48% -0.16% 0% 322 0.002 27.56 6.28 0% 0 0% 0 0% 0 0% 0%
20220719 6.29 6.31 6.25 6.3 -0.16% 0.48% 0% 318 0.0019 26.08 6.27 0% 0 0% 0 0% 0 0% 0%
20220718 6.23 6.38 6.22 6.31 1.28% 0.64% 0% 116 0.0007 9.59 6.27 0% 0 0% 0 0% 0 0% 0%
20220715 6.3 6.3 6.21 6.23 -1.58% -0.32% 0% 766 0.0047 61.83 6.25 0% 0 0% 0 0% 0 0% 0%
20220714 6.31 6.4 6.3 6.33 0.48% -0.78% 0% 900 0.0057 71.39 6.38 0% 0 0% 0 0% 0 0% 0%
20220713 6.32 6.39 6.29 6.3 -0.16% -0.94% 0% 598 0.0038 46.5 6.36 0% 0 0% 0 0% 0 0% 0%
20220712 6.26 6.32 6.26 6.31 -0.79% 0.64% 0% 96 0.0006 6.4 6.27 0% 0 0% 0 0% 0 0% 0%
20220711 6.43 6.43 6.31 6.36 -0.47% 0.16% 0% 270 0.0017 14.57 6.35 0% 0 0% 0 0% 0 0% 0%
20220708 6.26 6.39 6.23 6.39 1.43% 0.79% 0% 1265 0.008 62.47 6.34 0% 0 0% 0 0% 0 0% 0%
20220707 6.25 6.35 6.23 6.3 0.8% 0.32% 0% 385 0.0024 18.76 6.28 0% 0 0% 0 0% 0 0% 0%
20220706 6.39 6.39 6.22 6.25 -3.1% -0.64% 0% 422 0.0026 19.93 6.29 0% 0 0% 0 0% 0 0% 0%
20220705 6.5 6.5 6.39 6.45 -0.31% 0.62% 0% 444 0.0028 21.34 6.41 0% 0 0% 0 0% 0 0% 0%
20220704 6.43 6.48 6.4 6.47 0.31% 0.78% 0% 415 0.0026 19.21 6.42 0% 0 0% 0 0% 0 0% 0%
20220701 6.48 6.52 6.43 6.45 -0.31% -0.62% 0% 671 0.0043 31.74 6.49 0% 0 0% 0 0% 0 0% 0%
20220630 6.54 6.55 6.38 6.47 0.78% 0.94% 0% 535 0.0034 23.69 6.41 0% 0 0% 0 0% 0 0% 0%
20220629 6.52 6.57 6.42 6.42 -2.43% -1.08% 0% 982 0.0063 41.06 6.49 0% 0 0% 0 0% 0 0% 0%
20220628 6.29 6.6 6.29 6.58 3.13% 1.23% 0% 1686 0.0109 74.07 6.5 0% 0 0% 0 0% 0 0% 0%
20220627 6.31 6.38 6.29 6.38 0.16% 0.47% 0% 460 0.0029 21.4 6.35 0% 0 0% 0 0% 0 0% 0%
20220624 6.28 6.37 6.28 6.37 0% 0.79% 0% 522 0.0032 24.64 6.32 0% 0 0% 0 0% 0 0% 0%
20220623 6.46 6.46 6.36 6.37 0.16% 0% 0% 134 0.0008 6.11 6.37 0% 0 0% 0 0% 0 0% 0%
20220622 6.45 6.47 6.35 6.36 -1.4% -0.93% 0% 206 0.0013 8.85 6.42 0% 0 0% 0 0% 0 0% 0%
20220621 6.51 6.51 6.35 6.45 -0.31% 0.62% 0% 199 0.0012 7.17 6.41 0% 0 0% 0 0% 0 0% 0%
20220620 6.35 6.48 6.35 6.47 0% 0.47% 0% 407 0.0026 13.06 6.44 0% 0 0% 0 0% 0 0% 0%
20220617 6.56 6.56 6.35 6.47 -1.07% 0.94% 0% 1430 0.0091 41.44 6.41 0% 0 0% 0 0% 0 0% 0%
20220616 6.58 6.65 6.4 6.54 -0.91% -0.15% 0% 1369 0.0089 42.46 6.55 0% 0 0% 0 0% 0 0% 0%
20220615 6.59 6.7 6.55 6.6 -0.45% -0.15% 0% 656 0.0043 21.67 6.61 0% 0 0% 0 0% 0 0% 0%
20220614 6.62 6.68 6.6 6.63 -0.9% 0.15% 0% 1073 0.0071 35.62 6.62 0% 0 0% 0 0% 0 0% 0%
20220613 6.77 6.77 6.69 6.69 -0.59% -0.3% 0% 416 0.0027 13.43 6.71 0% 0 0% 0 0% 0 0% 0%
20220610 6.63 6.78 6.63 6.73 -0.3% -0.15% 0% 153 0.001 4.6 6.74 0% 0 0% 0 0% 0 0% 0%
20220609 6.7 6.84 6.7 6.75 -0.44% -0.74% 0% 79 0.0005 2.1 6.8 0% 0 0% 0 0% 0 0% 0%
20220608 6.8 6.8 6.75 6.78 0.3% 0.3% 0% 174 0.0011 4.43 6.76 0% 0 0% 0 0% 0 0% 0%
20220607 6.72 6.8 6.71 6.76 0% 0.15% 0% 267 0.0018 6.65 6.75 0% 0 0% 0 0% 0 0% 0%
20220606 6.79 6.85 6.71 6.76 0.45% -0.15% 0% 1486 0.01 35.5 6.77 0% 0 0% 0 0% 0 0% 0%
20220602 6.75 6.87 6.67 6.73 -0.74% -0.59% 0% 516 0.0034 11.32 6.77 0% 0 0% 0 0% 0 0% 0%
20220601 6.75 6.88 6.75 6.78 -1.31% -0.15% 0% 260 0.0017 4.56 6.79 0% 0 0% 0 0% 0 0% 0%
20220531 6.91 6.91 6.7 6.87 0.44% 0% 0% 367 0.0025 5.52 6.87 0% 0 0% 0 0% 0 0% 0%
20220530 6.9 6.9 6.6 6.84 -0.87% 0.59% 0% 585 0.0039 5.99 6.8 0% 0 0% 0 0% 0 0% 0%
20220527 6.92 6.93 6.87 6.9 -0.58% 0% 0% 368 0.0025 3.37 6.9 0% 0 0% 0 0% 0 0% 0%
20220526 6.95 6.95 6.9 6.94 -0.14% 0.29% 0% 461 0.0031 4.06 6.92 0% 0 0% 0 0% 0 0% 0%
20220525 6.99 6.99 6.86 6.95 -0.43% 0.43% 0% 688 0.0047 6.39 6.92 0% 0 0% 0 0% 0 0% 0%
20220524 9.22 9.39 9 9.1 -3.09% -1.94% 0% 1303 0.012 16.96 9.28 0% 0 0% 0 0% 0 0% 0%
20220523 9.4 9.46 9.3 9.39 0% 0% 0% 549 0.0051 7.73 9.39 0% 0 0% 0 0% 0 0% 0%
20220520 9.29 9.43 9.29 9.39 1.08% 0.32% 0% 278 0.0026 4.25 9.36 0% 0 0% 0 0% 0 0% 0%
20220519 9.15 9.33 9.15 9.29 -0.21% 0.22% 0% 303 0.0028 4.92 9.27 0% 0 0% 0 0% 0 0% 0%
20220518 9.25 9.35 9.25 9.31 0.11% 0.22% 0% 181 0.0016 3.23 9.29 0% 0 0% 0 0% 0 0% 0%
20220517 9.43 9.43 9.28 9.3 -1.17% -0.32% 0% 533 0.0049 11.72 9.33 0% 0 0% 0 0% 0 0% 0%
20220516 9.2 9.53 9.18 9.41 1.4% 0.11% 0% 1947 0.0182 83.55 9.4 0% 0 0% 0 0% 0 0% 0%
20220513 9 9.39 8.9 9.28 4.86% 1.09% 0% 1703 0.0156 130.15 9.18 0% 0 0% 0 0% 0 0% 0%
20220512 9.15 9.15 8.81 8.85 -1.23% -0.23% 0% 505 0.0044 52.28 8.87 0% 0 0% 0 0% 0 0% 0%
20220511 8.83 9.09 8.83 8.96 0.11% -0.44% 0% 496 0.0044 49.46 9 0% 0 0% 0 0% 0 0% 0%
20220510 8.84 8.95 8.79 8.95 1.13% 0.79% 0% 298 0.0026 30.08 8.88 0% 0 0% 0 0% 0 0% 0%
20220509 8.61 8.99 8.61 8.85 0.45% -0.45% 0% 429 0.0038 42.15 8.89 0% 0 0% 0 0% 0 0% 0%
20220506 8.75 8.94 8.69 8.81 -0.79% 0.46% 0% 355 0.0031 34.96 8.77 0% 0 0% 0 0% 0 0% 0%
20220505 8.7 8.93 8.7 8.88 -1.11% 0.11% 0% 513 0.0045 50.03 8.87 0% 0 0% 0 0% 0 0% 0%
20220429 8.67 8.98 8.6 8.98 3.46% 1.35% 0% 449 0.0039 47.13 8.86 0% 0 0% 0 0% 0 0% 0%
20220428 8.18 8.78 8.18 8.68 2.72% 2.48% 0% 785 0.0066 89.6 8.47 0% 0 0% 0 0% 0 0% 0%
20220427 8.28 8.48 8.14 8.45 0.48% 0.84% 0% 758 0.0063 93.25 8.38 0% 0 0% 0 0% 0 0% 0%
20220426 8.5 8.77 8 8.41 -1.06% 2.31% 0% 1536 0.0126 201.63 8.22 0% 0 0% 0 0% 0 0% 0%
20220425 8.99 8.99 8.3 8.5 -3.85% -0.47% 0% 1025 0.0087 161.5 8.54 0% 0 0% 0 0% 0 0% 0%
20220422 8.88 8.88 8.55 8.84 0.8% 1.14% 0% 285 0.0024 47.59 8.74 0% 0 0% 0 0% 0 0% 0%
20220421 9.05 9.05 8.64 8.77 -2.01% -0.57% 0% 616 0.0054 101.78 8.82 0% 0 0% 0 0% 0 0% 0%
20220420 9.09 9.09 8.88 8.95 0.11% -0.33% 0% 400 0.0035 69.11 8.98 0% 0 0% 0 0% 0 0% 0%
20220419 8.87 9.1 8.87 8.94 0.79% -0.33% 0% 690 0.0061 117.03 8.97 0% 0 0% 0 0% 0 0% 0%
20220418 8.95 8.95 8.52 8.87 1.03% 0.68% 0% 318 0.0028 56.11 8.81 0% 0 0% 0 0% 0 0% 0%
20220415 8.89 8.89 8.7 8.78 -0.23% 0.69% 0% 239 0.002 39.63 8.72 0% 0 0% 0 0% 0 0% 0%
20220414 8.89 8.9 8.68 8.8 0.34% 0.11% 0% 338 0.0029 59.6 8.79 0% 0 0% 0 0% 0 0% 0%
20220413 8.89 8.89 8.65 8.77 -0.9% 0.57% 0% 139 0.0012 25.43 8.72 0% 0 0% 0 0% 0 0% 0%
20220412 8.89 8.89 8.63 8.85 1.72% 1.72% 0% 369 0.0032 66.32 8.7 0% 0 0% 0 0% 0 0% 0%
20220411 8.83 9.04 8.52 8.7 -3.65% -1.81% 0% 550 0.0048 98.7 8.86 0% 0 0% 0 0% 0 0% 0%
20220408 9 9.06 8.85 9.03 0.56% 0.56% 0% 517 0.0046 102.21 8.98 0% 0 0% 0 0% 0 0% 0%
20220407 8.86 9 8.84 8.98 -0.22% 0.45% 0% 283 0.0025 59.14 8.94 0% 0 0% 0 0% 0 0% 0%
20220401 8.88 8.98 8.67 8.93 1.71% 0.22% 0% 382 0.0034 75.82 8.91 0% 0 0% 0 0% 0 0% 0%
20220331 8.8 8.8 8.73 8.78 0.11% 0.23% 0% 187 0.0016 30.29 8.76 0% 0 0% 0 0% 0 0% 0%
20220330 8.68 8.79 8.65 8.77 1.39% 0.46% 0% 313 0.0027 40.12 8.73 0% 0 0% 0 0% 0 0% 0%
20220329 8.73 8.73 8.55 8.65 0.82% 0.35% 0% 116 0.001 13.32 8.62 0% 0 0% 0 0% 0 0% 0%
20220328 8.51 8.7 8.51 8.58 -1.72% 0.12% 0% 391 0.0033 36.15 8.57 0% 0 0% 0 0% 0 0% 0%
20220325 8.85 8.85 8.66 8.73 -1.02% -0.11% 0% 324 0.0028 28.54 8.74 0% 0 0% 0 0% 0 0% 0%
20220324 8.88 8.88 8.71 8.82 -1.34% 0% 0% 468 0.0041 38.75 8.82 0% 0 0% 0 0% 0 0% 0%
20220323 8.95 8.97 8.86 8.94 0.56% 0% 0% 208 0.0018 15.68 8.94 0% 0 0% 0 0% 0 0% 0%
20220322 8.88 8.9 8.81 8.89 0.11% 0.45% 0% 182 0.0016 12.82 8.85 0% 0 0% 0 0% 0 0% 0%
20220321 9.12 9.14 8.84 8.88 -1.77% -0.56% 0% 618 0.0055 40.59 8.93 0% 0 0% 0 0% 0 0% 0%
20220318 9.04 9.08 8.7 9.04 1.01% 2.03% 0% 1233 0.0109 78.31 8.86 0% 0 0% 0 0% 0 0% 0%
20220317 8.77 9.3 8.77 8.95 4.19% -1.1% 0% 1429 0.0129 96.64 9.05 0% 0 0% 0 0% 0 0% 0%
20220316 8.48 8.62 8.23 8.59 2.02% 2.26% 0% 1025 0.0086 70.59 8.4 0% 0 0% 0 0% 0 0% 0%
20220315 8.81 8.99 8.42 8.42 -4.43% -2.77% 0% 1410 0.0122 106.35 8.66 0% 0 0% 0 0% 0 0% 0%
20220311 9.27 9.27 9 9.17 -1.19% 0.99% 0% 946 0.0085 76.84 9.08 0% 0 0% 0 0% 0 0% 0%
20220310 9.23 9.36 9.23 9.28 0.22% -0.32% 0% 1064 0.0099 86.15 9.31 0% 0 0% 0 0% 0 0% 0%
20220309 9.53 9.53 9.04 9.26 -2.63% 0% 0% 1235 0.0114 87.47 9.26 0% 0 0% 0 0% 0 0% 0%
20220308 9.82 9.82 9.48 9.51 -3.16% -1.04% 0% 1072 0.0102 78.54 9.61 0% 0 0% 0 0% 0 0% 0%
20220307 10.01 10.01 9.8 9.82 -0.91% -0.81% 0% 1184 0.0117 89.45 9.9 0% 0 0% 0 0% 0 0% 0%
20220304 9.93 9.99 9.9 9.91 -0.9% -0.2% 0% 892 0.0088 66.85 9.93 0% 0 0% 0 0% 0 0% 0%
20220303 10.02 10.02 9.94 10 0.5% 0.3% 0% 547 0.0054 39.27 9.97 0% 0 0% 0 0% 0 0% 0%
20220302 10.05 10.05 9.93 9.95 -1% -0.1% 0% 477 0.0047 29.39 9.96 0% 0 0% 0 0% 0 0% 0%
20220301 10.01 10.09 9.96 10.05 0.8% -0.1% 0% 311 0.0031 16.91 10.06 0% 0 0% 0 0% 0 0% 0%
20220228 10.1 10.1 9.9 9.97 -0.2% 0.1% 0% 1106 0.011 55.9 9.96 0% 0 0% 0 0% 0 0% 0%
20220225 10.02 10.1 9.95 9.99 -0.1% -0.5% 0% 1173 0.0117 59.74 10.04 0% 0 0% 0 0% 0 0% 0%
20220224 10.16 10.2 9.9 10 -2.44% -0.2% 0% 2124 0.0212 86.95 10.02 0% 0 0% 0 0% 0 0% 0%
20220223 10.08 10.3 10.04 10.25 0.69% 0.59% 0% 1119 0.0114 46.14 10.19 0% 0 0% 0 0% 0 0% 0%
20220222 10.24 10.34 10.03 10.18 -1.74% 0.3% 0% 1208 0.0122 44.04 10.15 0% 0 0% 0 0% 0 0% 0%
20220221 10.39 10.4 10.25 10.36 0% 0.48% 0% 1183 0.0121 41.99 10.31 0% 0 0% 0 0% 0 0% 0%
20220218 10.19 10.4 10.18 10.36 1.47% 0.88% 0% 1444 0.0148 50.42 10.27 0% 0 0% 0 0% 0 0% 0%
20220217 10.5 10.5 10.1 10.21 -1.64% 0% 0% 2678 0.0273 87.84 10.21 0% 0 0% 0 0% 0 0% 0%
20220216 10.19 10.44 10.15 10.38 2.67% 0.87% 0% 2796 0.0287 93.69 10.29 0% 0 0% 0 0% 0 0% 0%
20220215 10.14 10.25 10.02 10.11 -0.1% -0.2% 0% 1531 0.0155 47.55 10.13 0% 0 0% 0 0% 0 0% 0%
20220214 10.12 10.15 10 10.12 0.2% 0.3% 0% 948 0.0095 26.57 10.09 0% 0 0% 0 0% 0 0% 0%
20220211 10.6 10.6 10 10.1 -4.99% -0.69% 0% 5106 0.0519 135.06 10.17 0% 0 0% 0 0% 0 0% 0%
20220210 10.55 10.81 10.55 10.63 0.09% -0.84% 0% 2559 0.0274 75.74 10.72 0% 0 0% 0 0% 0 0% 0%
20220209 10.78 10.79 10.55 10.62 -0.75% -0.19% 0% 3739 0.0397 98.47 10.64 0% 0 0% 0 0% 0 0% 0%
20211203 10.7 10.74 10.49 10.56 -0.94% 0% 0% 1827 0.0192 46.67 10.56 0% 0 0% 0 0% 0 0% 0%
20211202 10.59 10.73 10.47 10.66 0.76% 0.38% 0% 1426 0.0151 33.87 10.62 0% 0 0% 0 0% 0 0% 0%
20211201 10.61 10.72 10.5 10.58 -0.75% 0% 0% 2617 0.0276 54.93 10.58 0% 0 0% 0 0% 0 0% 0%
20211130 10.65 10.8 10.6 10.66 -1.3% -0.47% 0% 1343 0.0143 25.46 10.71 0% 0 0% 0 0% 0 0% 0%
20211129 11.05 11.13 10.68 10.8 -3.14% -0.28% 0% 3924 0.0425 63.95 10.83 0% 0 0% 0 0% 0 0% 0%
20211126 11.58 11.58 11.03 11.15 -2.62% 0.09% 0% 3422 0.0381 49.37 11.14 0% 0 0% 0 0% 0 0% 0%
20211125 11.95 11.95 11.36 11.45 -2.47% -1.97% 0% 2653 0.0309 29.9 11.68 0% 0 0% 0 0% 0 0% 0%
20211124 11.96 11.98 11.74 11.74 -2.09% -0.68% 0% 2659 0.0314 11.16 11.82 0% 0 0% 0 0% 0 0% 0%
20211123 11.92 12.18 11.76 11.99 1.18% 0.08% 0% 5151 0.0617 2.44 11.98 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