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. 833454
    4. 返回上一页 刷新
股票代码（例：bj833454）       348条   (进入股票专站) 股票成本分析
相关股票: 比亚迪  长城汽车  上汽集团  长安汽车  潍柴动力  广汽集团  福耀玻璃  拓普集团  赛力斯  华域汽车  星宇股份  一汽解放  赛轮轮胎  伯特利  玲珑轮胎  宇通客车  科博达  江淮汽车  福田汽车  北汽蓝谷  双环传动  爱玛科技  九号公司  中集车辆  均胜电子  新泉股份  森麒麟  春风动力  岱美股份  旭升集团  爱柯迪  中国汽研  中国重汽  威迈斯  万向钱潮  华阳集团  威孚高科  广汇汽车  众泰汽车  力帆科技  继峰股份  中鼎股份  银轮股份  
相关股吧: 002594股吧 601633股吧 600104股吧 000625股吧 000338股吧 601238股吧 600660股吧 601689股吧 601127股吧 600741股吧 601799股吧 000800股吧 601058股吧 603596股吧 601966股吧 600066股吧 603786股吧 600418股吧 600166股吧 600733股吧 002472股吧 603529股吧 689009股吧 301039股吧 600699股吧 603179股吧 002984股吧 603129股吧 603730股吧 603305股吧 600933股吧 601965股吧 000951股吧 688612股吧 000559股吧 002906股吧 000581股吧 600297股吧 000980股吧 601777股吧 603997股吧 000887股吧 002126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 5.02 5.08 5.02 5.08 0% 0.4% 0% 523 0.0026 42.42 5.06 0% 0 0% 0 0% 0 0% 0%
20230927 5.08 5.09 5 5.08 0% 0.59% 0% 577 0.0029 43.13 5.05 0% 0 0% 0 0% 0 0% 0%
20230926 5.08 5.08 5.02 5.08 0% 0.59% 0% 514 0.0025 32.63 5.05 0% 0 0% 0 0% 0 0% 0%
20230925 5.08 5.08 5.04 5.08 0% 0.4% 0% 696 0.0035 38.3 5.06 0% 0 0% 0 0% 0 0% 0%
20230922 5 5.1 5 5.08 0.99% 0.59% 0% 598 0.003 29.27 5.05 0% 0 0% 0 0% 0 0% 0%
20230921 5.03 5.05 5 5.03 0% 0% 0% 751 0.0037 32.91 5.03 0% 0 0% 0 0% 0 0% 0%
20230920 5.08 5.1 5.03 5.03 -0.98% -0.59% 0% 1191 0.006 45.35 5.06 0% 0 0% 0 0% 0 0% 0%
20230919 5.16 5.16 5.08 5.08 -0.97% -0.2% 0% 975 0.0049 31.81 5.09 0% 0 0% 0 0% 0 0% 0%
20230918 5.06 5.18 5.05 5.13 0.98% 0.2% 0% 1478 0.0075 37.91 5.12 0% 0 0% 0 0% 0 0% 0%
20230915 5.07 5.15 5.07 5.08 0.4% -0.39% 0% 1052 0.0053 18.28 5.1 0% 0 0% 0 0% 0 0% 0%
20230914 5.13 5.13 5.06 5.06 -0.78% -0.39% 0% 920 0.0046 15.35 5.08 0% 0 0% 0 0% 0 0% 0%
20230913 5.15 5.15 5.04 5.1 -1.54% 0% 0% 2032 0.0103 34.78 5.1 0% 0 0% 0 0% 0 0% 0%
20230912 5.2 5.24 5.1 5.18 -0.19% 0.19% 0% 2133 0.011 37.98 5.17 0% 0 0% 0 0% 0 0% 0%
20230911 5.25 5.27 5.15 5.19 -1.14% 0% 0% 2176 0.0113 40.61 5.19 0% 0 0% 0 0% 0 0% 0%
20230908 5.33 5.33 5.24 5.25 -1.87% -0.19% 0% 1214 0.0063 23.05 5.26 0% 0 0% 0 0% 0 0% 0%
20230907 5.3 5.36 5.28 5.35 -0.37% 0.94% 0% 1607 0.0085 32.72 5.3 0% 0 0% 0 0% 0 0% 0%
20230906 5.44 5.44 5.31 5.37 -0.92% 0.56% 0% 4176 0.0222 92.43 5.34 0% 0 0% 0 0% 0 0% 0%
20230905 5.66 5.66 5.37 5.42 -1.99% -0.91% 0% 7765 0.0424 196.15 5.47 0% 0 0% 0 0% 0 0% 0%
20230904 5.26 5.67 5.26 5.53 5.33% -0.36% 0% 15328 0.085 499.64 5.55 0% 0 0% 0 0% 0 0% 0%
20230901 5.21 5.25 5.19 5.25 1.16% 0.38% 0% 2330 0.0121 176.82 5.23 0% 0 0% 0 0% 0 0% 0%
20230831 5.17 5.19 5.13 5.19 0.39% 0.39% 0% 913 0.0047 86.77 5.17 0% 0 0% 0 0% 0 0% 0%
20230830 5.2 5.21 5.13 5.17 -0.77% 0.39% 0% 960 0.0049 94.91 5.15 0% 0 0% 0 0% 0 0% 0%
20230829 5.13 5.25 5.09 5.21 1.56% 0.58% 0% 1188 0.0061 112.35 5.18 0% 0 0% 0 0% 0 0% 0%
20230828 5.27 5.33 5.07 5.13 0.79% -1.54% 0% 1689 0.0088 153.59 5.21 0% 0 0% 0 0% 0 0% 0%
20230825 5.1 5.1 5.02 5.09 -0.2% 0.79% 0% 132 0.0006 14.13 5.05 0% 0 0% 0 0% 0 0% 0%
20230824 5.07 5.11 5.04 5.1 0.79% 0.79% 0% 939 0.0047 98.57 5.06 0% 0 0% 0 0% 0 0% 0%
20230823 5.15 5.15 5.06 5.06 -1.94% -0.59% 0% 1146 0.0058 126.4 5.09 0% 0 0% 0 0% 0 0% 0%
20230822 5.18 5.24 5.1 5.16 -0.19% 0.39% 0% 738 0.0037 83.95 5.14 0% 0 0% 0 0% 0 0% 0%
20230821 5.18 5.21 5.13 5.17 0.19% 0% 0% 253 0.0013 29.02 5.17 0% 0 0% 0 0% 0 0% 0%
20230818 5.19 5.22 5.15 5.16 0% -0.39% 0% 712 0.0036 74.55 5.18 0% 0 0% 0 0% 0 0% 0%
20230817 5.18 5.19 5.14 5.16 -0.39% 0% 0% 683 0.0035 70.06 5.16 0% 0 0% 0 0% 0 0% 0%
20230816 5.15 5.19 5.15 5.18 0.19% 0.19% 0% 653 0.0033 63.98 5.17 0% 0 0% 0 0% 0 0% 0%
20230815 5.24 5.27 5.12 5.17 -1.71% -0.39% 0% 1958 0.0101 184.23 5.19 0% 0 0% 0 0% 0 0% 0%
20230814 5.26 5.26 5.22 5.26 -0.94% 0.19% 0% 416 0.0021 41.66 5.25 0% 0 0% 0 0% 0 0% 0%
20230811 5.34 5.34 5.25 5.31 -0.19% 0.38% 0% 932 0.0049 85.37 5.29 0% 0 0% 0 0% 0 0% 0%
20230810 5.3 5.34 5.3 5.32 -0.37% -0.19% 0% 578 0.003 48.04 5.33 0% 0 0% 0 0% 0 0% 0%
20230809 5.33 5.36 5.32 5.34 -0.19% 0.19% 0% 834 0.0044 65.39 5.33 0% 0 0% 0 0% 0 0% 0%
20230808 5.36 5.38 5.33 5.35 -0.37% 0% 0% 828 0.0044 67.82 5.35 0% 0 0% 0 0% 0 0% 0%
20230807 5.38 5.38 5.34 5.37 -0.37% 0.19% 0% 832 0.0044 65.08 5.36 0% 0 0% 0 0% 0 0% 0%
20230804 5.44 5.45 5.37 5.39 -0.19% 0% 0% 785 0.0042 62.36 5.39 0% 0 0% 0 0% 0 0% 0%
20230803 5.35 5.44 5.35 5.4 0% 0.19% 0% 511 0.0027 41.37 5.39 0% 0 0% 0 0% 0 0% 0%
20230802 5.43 5.44 5.37 5.4 -0.55% 0% 0% 1236 0.0066 102.39 5.4 0% 0 0% 0 0% 0 0% 0%
20230801 5.48 5.49 5.42 5.43 0% -0.55% 0% 1039 0.0056 86.48 5.46 0% 0 0% 0 0% 0 0% 0%
20230731 5.37 5.49 5.37 5.43 0.74% 0% 0% 1556 0.0084 134.48 5.43 0% 0 0% 0 0% 0 0% 0%
20230728 5.36 5.42 5.33 5.39 0.19% 0.19% 0% 1098 0.0059 96.61 5.38 0% 0 0% 0 0% 0 0% 0%
20230727 5.4 5.43 5.38 5.38 -0.19% -0.55% 0% 1121 0.006 92.74 5.41 0% 0 0% 0 0% 0 0% 0%
20230726 5.35 5.41 5.31 5.39 -0.19% 0.56% 0% 1144 0.0061 89.54 5.36 0% 0 0% 0 0% 0 0% 0%
20230725 5.34 5.45 5.34 5.4 1.5% 0.37% 0% 1193 0.0064 93.1 5.38 0% 0 0% 0 0% 0 0% 0%
20230724 5.35 5.37 5.31 5.32 -0.56% -0.19% 0% 863 0.0046 67.25 5.33 0% 0 0% 0 0% 0 0% 0%
20230721 5.36 5.38 5.34 5.35 -0.19% -0.19% 0% 482 0.0025 33.34 5.36 0% 0 0% 0 0% 0 0% 0%
20230720 5.36 5.39 5.32 5.36 0% 0.19% 0% 715 0.0038 43.88 5.35 0% 0 0% 0 0% 0 0% 0%
20230719 5.42 5.43 5.32 5.36 -0.37% -0.19% 0% 1207 0.0064 66.28 5.37 0% 0 0% 0 0% 0 0% 0%
20230718 5.37 5.42 5.37 5.38 -0.19% 0% 0% 563 0.003 24.12 5.38 0% 0 0% 0 0% 0 0% 0%
20230717 5.4 5.44 5.36 5.39 -0.19% 0.19% 0% 1407 0.0075 43.59 5.38 0% 0 0% 0 0% 0 0% 0%
20230714 5.45 5.49 5.4 5.4 -0.92% -0.55% 0% 1797 0.0097 52.32 5.43 0% 0 0% 0 0% 0 0% 0%
20230713 5.51 5.51 5.42 5.45 -0.55% -0.18% 0% 1696 0.0092 38.61 5.46 0% 0 0% 0 0% 0 0% 0%
20230712 5.5 5.56 5.43 5.48 -0.54% -0.54% 0% 1322 0.0072 21.25 5.51 0% 0 0% 0 0% 0 0% 0%
20230711 5.48 5.53 5.48 5.51 -0.18% 0.18% 0% 1126 0.0061 15.96 5.5 0% 0 0% 0 0% 0 0% 0%
20230710 5.55 5.55 5.46 5.52 -0.36% 0.36% 0% 1931 0.0106 26.78 5.5 0% 0 0% 0 0% 0 0% 0%
20230707 5.58 5.58 5.5 5.54 -0.54% 0.36% 0% 2529 0.0139 35.72 5.52 0% 0 0% 0 0% 0 0% 0%
20230706 5.6 5.6 5.54 5.57 -0.54% 0.18% 0% 2334 0.0129 33.4 5.56 0% 0 0% 0 0% 0 0% 0%
20230705 5.69 5.69 5.54 5.6 -1.41% 0.36% 0% 6054 0.0337 87.45 5.58 0% 0 0% 0 0% 0 0% 0%
20230704 5.52 5.75 5.52 5.68 2.34% 0.35% 0% 8965 0.0507 144.12 5.66 0% 0 0% 0 0% 0 0% 0%
20230703 5.54 5.57 5.49 5.55 -0.36% 0.54% 0% 3746 0.0206 67.5 5.52 0% 0 0% 0 0% 0 0% 0%
20230630 5.64 5.73 5.51 5.57 -2.96% -0.54% 0% 11104 0.0621 208.75 5.6 0% 0 0% 0 0% 0 0% 0%
20230629 5.51 5.79 5.43 5.74 4.17% 1.23% 0% 18239 0.1034 411.93 5.67 0% 0 0% 0 0% 0 0% 0%
20230628 5.31 5.83 5.28 5.51 3.38% -1.25% 0% 10136 0.0565 362.21 5.58 0% 0 0% 0 0% 0 0% 0%
20230627 5.31 5.39 5.3 5.33 -0.93% 0.19% 0% 2888 0.0153 111.79 5.32 0% 0 0% 0 0% 0 0% 0%
20230626 5.36 5.46 5.33 5.38 -0.19% -0.37% 0% 906 0.0048 37.2 5.4 0% 0 0% 0 0% 0 0% 0%
20230621 5.37 5.44 5.31 5.39 -0.19% 0% 0% 2341 0.0126 87.49 5.39 0% 0 0% 0 0% 0 0% 0%
20230620 5.49 5.49 5.3 5.4 -0.55% 0.56% 0% 1807 0.0097 71.41 5.37 0% 0 0% 0 0% 0 0% 0%
20230619 5.41 5.48 5.41 5.43 -0.73% 0% 0% 630 0.0034 26.23 5.43 0% 0 0% 0 0% 0 0% 0%
20230616 5.42 5.49 5.4 5.47 -0.36% 0% 0% 733 0.004 31.23 5.47 0% 0 0% 0 0% 0 0% 0%
20230615 5.48 5.53 5.38 5.49 -0.54% 0.55% 0% 2376 0.0129 99.35 5.46 0% 0 0% 0 0% 0 0% 0%
20230614 5.59 5.59 5.49 5.52 -1.6% 0% 0% 2924 0.0161 127.54 5.52 0% 0 0% 0 0% 0 0% 0%
20230613 5.59 5.67 5.5 5.61 -1.23% 0.36% 0% 1480 0.0082 70.21 5.59 0% 0 0% 0 0% 0 0% 0%
20230612 5.77 5.77 5.52 5.68 3.27% 0.35% 0% 6860 0.0388 346.12 5.66 0% 0 0% 0 0% 0 0% 0%
20230609 5.59 5.59 5.42 5.5 -0.54% 0.73% 0% 1677 0.0091 119.76 5.46 0% 0 0% 0 0% 0 0% 0%
20230608 5.69 5.69 5.44 5.53 1.65% -1.25% 0% 3536 0.0198 283.68 5.6 0% 0 0% 0 0% 0 0% 0%
20230607 5.4 5.46 5.38 5.44 0.37% 0.74% 0% 842 0.0045 85.55 5.4 0% 0 0% 0 0% 0 0% 0%
20230606 5.41 5.47 5.4 5.42 -0.91% 0% 0% 658 0.0035 65.56 5.42 0% 0 0% 0 0% 0 0% 0%
20230605 5.47 5.49 5.43 5.47 0% 0.37% 0% 350 0.0019 33.48 5.45 0% 0 0% 0 0% 0 0% 0%
20230602 5.43 5.5 5.42 5.47 -0.18% 0.37% 0% 1009 0.0054 83.56 5.45 0% 0 0% 0 0% 0 0% 0%
20230601 5.51 5.51 5.47 5.48 -0.36% -0.18% 0% 1162 0.0063 96.32 5.49 0% 0 0% 0 0% 0 0% 0%
20230531 5.51 5.53 5.47 5.5 -0.18% 0% 0% 852 0.0046 75.44 5.5 0% 0 0% 0 0% 0 0% 0%
20230530 5.56 5.56 5.47 5.51 -0.54% 0.18% 0% 581 0.0031 56.82 5.5 0% 0 0% 0 0% 0 0% 0%
20230529 5.54 5.56 5.47 5.54 0.18% 0.18% 0% 360 0.0019 34.86 5.53 0% 0 0% 0 0% 0 0% 0%
20230526 5.49 5.55 5.49 5.53 1.1% 0.18% 0% 640 0.0035 56.6 5.52 0% 0 0% 0 0% 0 0% 0%
20230525 5.59 5.63 5.53 5.57 -0.54% 0.18% 0% 493 0.0027 42.84 5.56 0% 0 0% 0 0% 0 0% 0%
20230524 5.62 5.62 5.57 5.6 0% 0% 0% 927 0.0051 69.98 5.6 0% 0 0% 0 0% 0 0% 0%
20230523 5.54 5.61 5.54 5.6 -0.18% 0.18% 0% 1123 0.0062 73.71 5.59 0% 0 0% 0 0% 0 0% 0%
20230522 5.66 5.66 5.55 5.61 0.18% 0.54% 0% 1703 0.0095 99.33 5.58 0% 0 0% 0 0% 0 0% 0%
20230519 5.61 5.67 5.58 5.6 -0.88% -0.36% 0% 832 0.0046 49.87 5.62 0% 0 0% 0 0% 0 0% 0%
20230518 5.69 5.69 5.61 5.65 -0.53% 0.36% 0% 468 0.0026 26.1 5.63 0% 0 0% 0 0% 0 0% 0%
20230517 5.63 5.7 5.63 5.68 0.18% 0.53% 0% 396 0.0022 20.42 5.65 0% 0 0% 0 0% 0 0% 0%
20230516 5.64 5.73 5.63 5.67 -0.87% 0.18% 0% 461 0.0026 23.35 5.66 0% 0 0% 0 0% 0 0% 0%
20230515 5.66 5.72 5.55 5.72 -0.17% 1.6% 0% 1723 0.0097 81.76 5.63 0% 0 0% 0 0% 0 0% 0%
20230510 5.67 5.75 5.67 5.72 0% 0% 0% 582 0.0033 31.91 5.72 0% 0 0% 0 0% 0 0% 0%
20230509 5.74 5.77 5.7 5.72 -0.35% -0.52% 0% 1393 0.008 63.31 5.75 0% 0 0% 0 0% 0 0% 0%
20230508 5.65 5.75 5.63 5.74 1.59% 0.53% 0% 1899 0.0108 89.15 5.71 0% 0 0% 0 0% 0 0% 0%
20230505 5.63 5.66 5.51 5.65 0.89% 1.25% 0% 2702 0.015 136.96 5.58 0% 0 0% 0 0% 0 0% 0%
20230504 5.53 5.61 5.53 5.6 -0.18% 0.36% 0% 834 0.0046 48.31 5.58 0% 0 0% 0 0% 0 0% 0%
20230428 5.59 5.67 5.55 5.61 0% 0.18% 0% 1977 0.011 116.61 5.6 0% 0 0% 0 0% 0 0% 0%
20230427 5.61 5.69 5.59 5.61 -0.88% -0.18% 0% 1104 0.0062 69.91 5.62 0% 0 0% 0 0% 0 0% 0%
20230426 5.7 5.72 5.6 5.66 -0.7% 0.18% 0% 1032 0.0058 83.4 5.65 0% 0 0% 0 0% 0 0% 0%
20230425 5.64 5.75 5.63 5.7 -1.04% 0.71% 0% 1344 0.0076 114.58 5.66 0% 0 0% 0 0% 0 0% 0%
20230424 5.7 5.82 5.52 5.76 0.88% 0.7% 0% 1286 0.0073 118.91 5.72 0% 0 0% 0 0% 0 0% 0%
20230421 5.8 5.8 5.71 5.71 -0.7% -0.35% 0% 1703 0.0097 165.05 5.73 0% 0 0% 0 0% 0 0% 0%
20230420 5.75 5.78 5.74 5.75 -0.35% 0% 0% 854 0.0049 95.86 5.75 0% 0 0% 0 0% 0 0% 0%
20230419 5.74 5.78 5.74 5.77 0% 0% 0% 688 0.0039 75 5.77 0% 0 0% 0 0% 0 0% 0%
20230418 5.82 5.82 5.74 5.77 0.17% 0.17% 0% 756 0.0043 79.05 5.76 0% 0 0% 0 0% 0 0% 0%
20230417 5.71 5.83 5.71 5.76 0.17% -0.35% 0% 835 0.0048 83.69 5.78 0% 0 0% 0 0% 0 0% 0%
20230414 5.74 5.8 5.74 5.75 -0.69% 0% 0% 730 0.0041 72.33 5.75 0% 0 0% 0 0% 0 0% 0%
20230413 5.77 5.8 5.72 5.79 0% 0.35% 0% 445 0.0025 44.16 5.77 0% 0 0% 0 0% 0 0% 0%
20230412 5.83 5.83 5.76 5.79 0.35% 0.17% 0% 318 0.0018 30.73 5.78 0% 0 0% 0 0% 0 0% 0%
20230411 5.76 5.84 5.76 5.77 -1.2% -0.52% 0% 928 0.0053 86.11 5.8 0% 0 0% 0 0% 0 0% 0%
20230410 5.87 5.92 5.8 5.84 -0.51% 0% 0% 1170 0.0068 107.91 5.84 0% 0 0% 0 0% 0 0% 0%
20230407 5.91 5.91 5.84 5.87 0% 0.17% 0% 660 0.0038 46.82 5.86 0% 0 0% 0 0% 0 0% 0%
20230406 5.85 5.93 5.82 5.87 -0.17% 0% 0% 1094 0.0064 78 5.87 0% 0 0% 0 0% 0 0% 0%
20230404 5.9 5.9 5.82 5.88 0% 0.51% 0% 794 0.0046 55.43 5.85 0% 0 0% 0 0% 0 0% 0%
20230403 5.9 5.91 5.84 5.88 -0.34% 0.34% 0% 1135 0.0066 80.72 5.86 0% 0 0% 0 0% 0 0% 0%
20230331 5.84 5.93 5.83 5.9 0.34% 0.68% 0% 747 0.0043 53.01 5.86 0% 0 0% 0 0% 0 0% 0%
20230330 5.86 5.93 5.83 5.88 -0.84% 0.17% 0% 816 0.0047 57.6 5.87 0% 0 0% 0 0% 0 0% 0%
20230329 6 6 5.82 5.93 0.17% -0.17% 0% 779 0.0046 52.87 5.94 0% 0 0% 0 0% 0 0% 0%
20230328 5.96 5.96 5.89 5.92 -0.5% 0% 0% 979 0.0057 62.28 5.92 0% 0 0% 0 0% 0 0% 0%
20230327 6.03 6.03 5.88 5.95 -0.67% 0.34% 0% 1064 0.0063 62.76 5.93 0% 0 0% 0 0% 0 0% 0%
20230324 5.8 6 5.8 5.99 3.28% 0.67% 0% 3992 0.0237 222.64 5.95 0% 0 0% 0 0% 0 0% 0%
20230323 5.78 5.85 5.78 5.8 -0.17% -0.34% 0% 642 0.0037 34.91 5.82 0% 0 0% 0 0% 0 0% 0%
20230322 5.74 5.82 5.73 5.81 0.87% 0.35% 0% 1297 0.0075 70.7 5.79 0% 0 0% 0 0% 0 0% 0%
20230321 5.81 5.81 5.74 5.76 0.17% 0% 0% 786 0.0045 41.34 5.76 0% 0 0% 0 0% 0 0% 0%
20230320 5.72 5.79 5.71 5.75 -0.17% 0.17% 0% 980 0.0056 49.45 5.74 0% 0 0% 0 0% 0 0% 0%
20230317 5.76 5.82 5.74 5.76 0% -0.17% 0% 550 0.0031 28.01 5.77 0% 0 0% 0 0% 0 0% 0%
20230316 5.77 5.84 5.72 5.76 0.17% 0% 0% 1621 0.0093 83.36 5.76 0% 0 0% 0 0% 0 0% 0%
20230315 5.83 5.86 5.75 5.75 -0.86% -1.2% 0% 1414 0.0082 76.27 5.82 0% 0 0% 0 0% 0 0% 0%
20230314 5.8 5.83 5.74 5.8 0% 0.35% 0% 2152 0.0124 113.47 5.78 0% 0 0% 0 0% 0 0% 0%
20230313 5.86 5.86 5.77 5.8 -1.19% -0.34% 0% 2074 0.012 117.04 5.82 0% 0 0% 0 0% 0 0% 0%
20230310 5.95 6.09 5.87 5.87 -1.51% -0.84% 0% 3437 0.0203 212.11 5.92 0% 0 0% 0 0% 0 0% 0%
20230309 6.05 6.05 5.94 5.96 -1% -0.17% 0% 1080 0.0064 81.07 5.97 0% 0 0% 0 0% 0 0% 0%
20230308 6.03 6.08 5.96 6.02 -0.17% 0.5% 0% 1505 0.009 116 5.99 0% 0 0% 0 0% 0 0% 0%
20230307 6.11 6.11 6.01 6.03 -1.31% -0.33% 0% 1395 0.0084 106.88 6.05 0% 0 0% 0 0% 0 0% 0%
20230306 6.1 6.12 6.06 6.11 0.16% 0.49% 0% 554 0.0033 40.85 6.08 0% 0 0% 0 0% 0 0% 0%
20230303 6.07 6.11 6.06 6.1 0.33% 0.33% 0% 840 0.0051 58.87 6.08 0% 0 0% 0 0% 0 0% 0%
20230302 6.14 6.15 6.07 6.08 -0.49% -0.65% 0% 871 0.0053 58.82 6.12 0% 0 0% 0 0% 0 0% 0%
20230301 6.13 6.14 6 6.11 0.33% 0.49% 0% 1632 0.0099 91.67 6.08 0% 0 0% 0 0% 0 0% 0%
20230228 6.07 6.12 6.01 6.09 -0.16% 0.33% 0% 1175 0.0071 65.35 6.07 0% 0 0% 0 0% 0 0% 0%
20230227 6.12 6.16 6.08 6.1 -0.97% -0.33% 0% 812 0.0049 43.67 6.12 0% 0 0% 0 0% 0 0% 0%
20230224 6.18 6.23 6.15 6.16 -0.32% -0.32% 0% 540 0.0033 26.93 6.18 0% 0 0% 0 0% 0 0% 0%
20230223 6.18 6.23 6.18 6.18 -0.64% -0.32% 0% 703 0.0043 26.24 6.2 0% 0 0% 0 0% 0 0% 0%
20230222 6.31 6.31 6.18 6.22 -0.96% -0.32% 0% 1628 0.0101 59.07 6.24 0% 0 0% 0 0% 0 0% 0%
20230221 6.25 6.29 6.22 6.28 0.48% 0.32% 0% 1321 0.0082 46.68 6.26 0% 0 0% 0 0% 0 0% 0%
20230220 6.21 6.28 6.21 6.25 0.64% 0.16% 0% 1142 0.0071 39.66 6.24 0% 0 0% 0 0% 0 0% 0%
20230217 6.19 6.24 6.14 6.21 0.16% 0.65% 0% 936 0.0057 30.68 6.17 0% 0 0% 0 0% 0 0% 0%
20230216 6.31 6.31 6.18 6.2 -0.8% -0.32% 0% 3359 0.0209 98.59 6.22 0% 0 0% 0 0% 0 0% 0%
20230215 6.3 6.3 6.24 6.25 0.16% -0.16% 0% 1189 0.0074 33.89 6.26 0% 0 0% 0 0% 0 0% 0%
20230214 6.37 6.37 6.22 6.24 -0.64% -0.79% 0% 1484 0.0093 34.07 6.29 0% 0 0% 0 0% 0 0% 0%
20230213 6.2 6.34 6.2 6.28 0.8% 0% 0% 1820 0.0114 31.13 6.28 0% 0 0% 0 0% 0 0% 0%
20230210 6.51 6.51 6.12 6.23 -2.66% -0.64% 0% 7227 0.0453 115.21 6.27 0% 0 0% 0 0% 0 0% 0%
20230209 6.37 6.46 6.36 6.4 0% -0.31% 0% 1733 0.0111 30.64 6.42 0% 0 0% 0 0% 0 0% 0%
20230208 6.44 6.56 6.4 6.4 -1.23% -1.23% 0% 2396 0.0155 42.74 6.48 0% 0 0% 0 0% 0 0% 0%
20230207 6.52 6.52 6.43 6.48 0.31% 0.15% 0% 1854 0.0119 32.13 6.47 0% 0 0% 0 0% 0 0% 0%
20230206 6.61 6.61 6.43 6.46 -0.92% -0.31% 0% 2259 0.0146 35.99 6.48 0% 0 0% 0 0% 0 0% 0%
20230203 6.49 6.59 6.49 6.52 0.46% -0.31% 0% 4623 0.0302 73.03 6.54 0% 0 0% 0 0% 0 0% 0%
20230202 6.52 6.6 6.46 6.49 -1.67% -0.15% 0% 3320 0.0215 55.78 6.5 0% 0 0% 0 0% 0 0% 0%
20230201 6.59 6.65 6.4 6.6 0.15% 0.92% 0% 8083 0.0528 146.33 6.54 0% 0 0% 0 0% 0 0% 0%
20230131 6.32 6.59 6.21 6.59 4.11% 1.54% 0% 12867 0.0835 275.08 6.49 0% 0 0% 0 0% 0 0% 0%
20230130 6.27 6.6 6.27 6.33 2.59% -1.25% 0% 6199 0.0397 192.92 6.41 0% 0 0% 0 0% 0 0% 0%
20230120 6.08 6.19 6.08 6.17 1.15% 0.16% 0% 1939 0.0119 68.68 6.16 0% 0 0% 0 0% 0 0% 0%
20230119 6.14 6.19 6.05 6.1 -0.16% -0.49% 0% 1706 0.0104 76.87 6.13 0% 0 0% 0 0% 0 0% 0%
20230118 6.26 6.34 6.07 6.11 -0.65% -0.49% 0% 2868 0.0176 114.04 6.14 0% 0 0% 0 0% 0 0% 0%
20230117 5.97 6.3 5.95 6.15 4.41% -0.32% 0% 6946 0.0428 313.01 6.17 0% 0 0% 0 0% 0 0% 0%
20230116 5.87 5.94 5.83 5.89 1.9% -0.17% 0% 3196 0.0188 195.7 5.9 0% 0 0% 0 0% 0 0% 0%
20230113 5.84 5.84 5.78 5.78 -0.17% -0.34% 0% 393 0.0022 28.83 5.8 0% 0 0% 0 0% 0 0% 0%
20230112 5.86 5.87 5.78 5.79 -1.03% -0.34% 0% 734 0.0042 56.04 5.81 0% 0 0% 0 0% 0 0% 0%
20230111 5.88 5.88 5.8 5.85 0% 0.34% 0% 1278 0.0074 98.52 5.83 0% 0 0% 0 0% 0 0% 0%
20230110 5.88 5.89 5.8 5.85 -0.51% 0% 0% 1081 0.0063 78.33 5.85 0% 0 0% 0 0% 0 0% 0%
20230109 5.92 5.92 5.79 5.88 1.03% 0.68% 0% 1488 0.0086 103.05 5.84 0% 0 0% 0 0% 0 0% 0%
20230106 5.84 5.9 5.8 5.82 -1.02% -0.51% 0% 821 0.0048 55.06 5.85 0% 0 0% 0 0% 0 0% 0%
20230105 5.82 5.95 5.82 5.88 -0.34% 0% 0% 743 0.0043 44.54 5.88 0% 0 0% 0 0% 0 0% 0%
20230104 5.93 5.93 5.83 5.9 0% 0.34% 0% 966 0.0056 48.8 5.88 0% 0 0% 0 0% 0 0% 0%
20230103 5.86 5.94 5.76 5.9 0.68% 0.34% 0% 1257 0.0073 59.63 5.88 0% 0 0% 0 0% 0 0% 0%
20221230 5.96 5.96 5.81 5.86 0.86% 0.17% 0% 542 0.0031 30.09 5.85 0% 0 0% 0 0% 0 0% 0%
20221229 5.84 5.9 5.77 5.81 -1.19% -0.85% 0% 886 0.0051 35.02 5.86 0% 0 0% 0 0% 0 0% 0%
20221228 5.94 5.94 5.87 5.88 0% -0.34% 0% 878 0.0051 24.24 5.9 0% 0 0% 0 0% 0 0% 0%
20221227 5.87 5.9 5.75 5.88 2.26% 0.68% 0% 1839 0.0107 47.19 5.84 0% 0 0% 0 0% 0 0% 0%
20221226 5.71 5.79 5.71 5.75 -0.86% 0% 0% 1288 0.0074 30.4 5.75 0% 0 0% 0 0% 0 0% 0%
20221223 5.79 5.9 5.77 5.8 -1.86% -0.34% 0% 2175 0.0126 47.92 5.82 0% 0 0% 0 0% 0 0% 0%
20221222 6.07 6.07 5.88 5.91 -1.66% -0.84% 0% 1771 0.0105 35.92 5.96 0% 0 0% 0 0% 0 0% 0%
20221221 6.11 6.11 5.99 6.01 -2.12% -0.33% 0% 3616 0.0217 66.96 6.03 0% 0 0% 0 0% 0 0% 0%
20221220 6.16 6.21 6.13 6.14 -1.76% -0.32% 0% 1612 0.0099 27.88 6.16 0% 0 0% 0 0% 0 0% 0%
20221219 6.22 6.32 6.11 6.25 -0.64% 0.16% 0% 865 0.0053 12.49 6.24 0% 0 0% 0 0% 0 0% 0%
20221216 6.27 6.32 6.25 6.29 0% 0.32% 0% 1487 0.0093 16.56 6.27 0% 0 0% 0 0% 0 0% 0%
20221215 6.3 6.3 6.26 6.29 0.16% 0% 0% 1491 0.0093 11.67 6.29 0% 0 0% 0 0% 0 0% 0%
20221214 6.37 6.37 6.27 6.28 -0.32% -0.16% 0% 1724 0.0108 57.84 6.29 0% 0 0% 0 0% 0 0% 0%
20221213 6.45 6.45 6.3 6.3 -1.41% -0.63% 0% 2745 0.0173 88.67 6.34 0% 0 0% 0 0% 0 0% 0%
20221212 6.44 6.47 6.38 6.39 -1.24% -0.47% 0% 1999 0.0128 64.03 6.42 0% 0 0% 0 0% 0 0% 0%
20221209 6.54 6.54 6.43 6.47 -1.22% 0% 0% 3376 0.0218 109.58 6.47 0% 0 0% 0 0% 0 0% 0%
20221208 6.43 6.62 6.43 6.55 0.61% 0.31% 0% 2795 0.0182 100.15 6.53 0% 0 0% 0 0% 0 0% 0%
20221207 6.47 6.53 6.47 6.51 0.31% 0.15% 0% 1632 0.0106 61.63 6.5 0% 0 0% 0 0% 0 0% 0%
20221206 6.51 6.56 6.45 6.49 -0.92% -0.15% 0% 3029 0.0196 114.21 6.5 0% 0 0% 0 0% 0 0% 0%
20221205 6.55 6.57 6.5 6.55 -0.61% 0.46% 0% 5683 0.037 197.88 6.52 0% 0 0% 0 0% 0 0% 0%
20221202 6.59 6.61 6.54 6.59 0% 0.3% 0% 1236 0.0081 42.06 6.57 0% 0 0% 0 0% 0 0% 0%
20221201 6.68 6.68 6.54 6.59 0.15% 0.3% 0% 2536 0.0166 80.49 6.57 0% 0 0% 0 0% 0 0% 0%
20221130 6.63 6.66 6.56 6.58 -0.6% -0.3% 0% 3286 0.0217 104.71 6.6 0% 0 0% 0 0% 0 0% 0%
20221129 6.51 6.64 6.51 6.62 1.22% 0.61% 0% 3175 0.0208 103.24 6.58 0% 0 0% 0 0% 0 0% 0%
20221128 6.57 6.57 6.5 6.54 -0.46% 0.31% 0% 1632 0.0106 52.13 6.52 0% 0 0% 0 0% 0 0% 0%
20221125 6.58 6.62 6.56 6.57 -0.9% -0.15% 0% 1509 0.0099 45.02 6.58 0% 0 0% 0 0% 0 0% 0%
20221124 6.66 6.69 6.59 6.63 -0.15% -0.15% 0% 1168 0.0077 32.21 6.64 0% 0 0% 0 0% 0 0% 0%
20221123 6.62 6.65 6.57 6.64 -0.6% 0.45% 0% 1341 0.0088 36.07 6.61 0% 0 0% 0 0% 0 0% 0%
20221122 6.66 6.73 6.56 6.68 -0.45% 0.91% 0% 4759 0.0315 128.03 6.62 0% 0 0% 0 0% 0 0% 0%
20221121 6.65 6.84 6.64 6.71 1.98% -0.3% 0% 5742 0.0386 159.38 6.73 0% 0 0% 0 0% 0 0% 0%
20221118 6.7 6.7 6.57 6.58 -1.5% -0.3% 0% 2857 0.0188 83.37 6.6 0% 0 0% 0 0% 0 0% 0%
20221117 6.75 6.75 6.61 6.68 0.15% 0.45% 0% 2562 0.017 72.44 6.65 0% 0 0% 0 0% 0 0% 0%
20221116 6.78 6.78 6.61 6.67 0.15% -0.15% 0% 2375 0.0158 69.92 6.68 0% 0 0% 0 0% 0 0% 0%
20221115 6.53 6.75 6.53 6.66 0.91% 0% 0% 3513 0.0233 96.3 6.66 0% 0 0% 0 0% 0 0% 0%
20221114 6.59 6.7 6.53 6.6 0% 0.15% 0% 4127 0.0271 118.06 6.59 0% 0 0% 0 0% 0 0% 0%
20221111 6.79 6.86 6.6 6.6 -0.15% -1.35% 0% 4365 0.0292 130.51 6.69 0% 0 0% 0 0% 0 0% 0%
20221110 6.6 6.68 6.59 6.61 -1.2% 0.15% 0% 1974 0.013 63.15 6.6 0% 0 0% 0 0% 0 0% 0%
20221109 6.71 6.79 6.66 6.69 -0.89% 0% 0% 1760 0.0117 56.87 6.69 0% 0 0% 0 0% 0 0% 0%
20221108 6.86 6.86 6.66 6.75 1.96% 0.45% 0% 4638 0.0311 153.71 6.72 0% 0 0% 0 0% 0 0% 0%
20221107 6.69 6.79 6.58 6.62 0.46% -0.45% 0% 3962 0.0263 145.17 6.65 0% 0 0% 0 0% 0 0% 0%
20221104 6.51 6.64 6.51 6.59 0.46% 0.15% 0% 4654 0.0306 170.4 6.58 0% 0 0% 0 0% 0 0% 0%
20221103 6.56 6.63 6.52 6.56 -0.91% -0.15% 0% 1337 0.0087 55.49 6.57 0% 0 0% 0 0% 0 0% 0%
20221102 6.55 6.65 6.5 6.62 1.69% 0.46% 0% 4797 0.0315 191.03 6.59 0% 0 0% 0 0% 0 0% 0%
20221101 6.55 6.55 6.4 6.51 0.93% 0.31% 0% 1698 0.011 68.07 6.49 0% 0 0% 0 0% 0 0% 0%
20221031 6.45 6.55 6.33 6.45 -0.15% 0.78% 0% 3362 0.0215 126.72 6.4 0% 0 0% 0 0% 0 0% 0%
20221028 6.47 6.58 6.4 6.46 -1.22% 0.31% 0% 1814 0.0116 69.16 6.44 0% 0 0% 0 0% 0 0% 0%
20221027 6.63 6.64 6.52 6.54 -1.21% -0.3% 0% 1984 0.013 66.65 6.56 0% 0 0% 0 0% 0 0% 0%
20221026 6.55 6.65 6.54 6.62 1.07% 0.3% 0% 1549 0.0102 51.17 6.6 0% 0 0% 0 0% 0 0% 0%
20221025 6.56 6.57 6.42 6.55 -0.76% 0.92% 0% 1562 0.0101 47.07 6.49 0% 0 0% 0 0% 0 0% 0%
20221024 6.52 6.65 6.4 6.6 0% 1.07% 0% 3859 0.0251 118.15 6.53 0% 0 0% 0 0% 0 0% 0%
20221021 6.65 6.65 6.55 6.6 -0.3% 0.15% 0% 1194 0.0078 39.81 6.59 0% 0 0% 0 0% 0 0% 0%
20221020 6.63 6.63 6.55 6.62 0% 0.3% 0% 2593 0.0171 81.88 6.6 0% 0 0% 0 0% 0 0% 0%
20221019 6.58 6.65 6.5 6.62 -0.3% 0.91% 0% 4479 0.0293 131.74 6.56 0% 0 0% 0 0% 0 0% 0%
20221018 6.65 6.71 6.62 6.64 0% -0.15% 0% 2882 0.0191 82.37 6.65 0% 0 0% 0 0% 0 0% 0%
20221017 6.65 6.68 6.5 6.64 0% 0.45% 0% 2934 0.0194 71.29 6.61 0% 0 0% 0 0% 0 0% 0%
20220720 7.42 7.42 7.28 7.36 0.27% 0.27% 0% 2071 0.0151 66.68 7.34 0% 0 0% 0 0% 0 0% 0%
20220719 7.26 7.38 7.26 7.34 0.55% -0.14% 0% 2354 0.0173 70.22 7.35 0% 0 0% 0 0% 0 0% 0%
20220718 7.23 7.38 7.23 7.3 -0.27% 0% 0% 2367 0.0172 65.77 7.3 0% 0 0% 0 0% 0 0% 0%
20220715 7.47 7.47 7.2 7.32 -0.54% 0.55% 0% 3247 0.0236 89.36 7.28 0% 0 0% 0 0% 0 0% 0%
20220714 7.4 7.46 7.25 7.36 0.55% 0.27% 0% 2655 0.0194 71.56 7.34 0% 0 0% 0 0% 0 0% 0%
20220713 7.4 7.45 7.2 7.32 -1.35% 0% 0% 1656 0.0121 41.93 7.32 0% 0 0% 0 0% 0 0% 0%
20220712 7.32 7.5 7.28 7.42 0.68% 0.95% 0% 4334 0.0318 82.11 7.35 0% 0 0% 0 0% 0 0% 0%
20220711 7.46 7.52 7.37 7.37 -2.12% -0.54% 0% 2396 0.0177 29.12 7.41 0% 0 0% 0 0% 0 0% 0%
20220708 7.65 7.68 7.42 7.53 -1.57% 0.27% 0% 4260 0.032 48.97 7.51 0% 0 0% 0 0% 0 0% 0%
20220707 7.56 7.69 7.56 7.65 0.13% 0.39% 0% 4335 0.033 49.4 7.62 0% 0 0% 0 0% 0 0% 0%
20220706 7.44 7.64 7.39 7.64 2.69% 1.6% 0% 4668 0.035 49.78 7.52 0% 0 0% 0 0% 0 0% 0%
20220705 7.45 7.61 7.37 7.44 -0.8% 0% 0% 4357 0.0324 47.09 7.44 0% 0 0% 0 0% 0 0% 0%
20220704 7.63 7.63 7.47 7.5 0.54% -0.13% 0% 2609 0.0195 28.65 7.51 0% 0 0% 0 0% 0 0% 0%
20220701 7.52 7.65 7.46 7.46 -1.19% -0.8% 0% 4027 0.0302 43.95 7.52 0% 0 0% 0 0% 0 0% 0%
20220630 7.57 7.75 7.53 7.55 -0.4% -0.66% 0% 4839 0.0367 52.82 7.6 0% 0 0% 0 0% 0 0% 0%
20220629 7.7 8.14 7.56 7.58 -4.41% -1.56% 0% 14242 0.1096 159.9 7.7 0% 0 0% 0 0% 0 0% 0%
20220628 7.44 8.69 7.38 7.93 7.45% -1.49% 0% 31084 0.2501 404.29 8.05 0% 0 0% 0 0% 0 0% 0%
20220627 7.29 7.45 7.18 7.38 2.07% 0.68% 0% 8476 0.0621 149.98 7.33 0% 0 0% 0 0% 0 0% 0%
20220624 7.3 7.38 7.22 7.23 -0.28% -0.69% 0% 6404 0.0466 122.8 7.28 0% 0 0% 0 0% 0 0% 0%
20220623 7.18 7.42 7.18 7.4 3.06% 0.95% 0% 9265 0.0679 182.62 7.33 0% 0 0% 0 0% 0 0% 0%
20220622 7.16 7.28 7.15 7.18 -1.1% -0.28% 0% 2754 0.0198 58.7 7.2 0% 0 0% 0 0% 0 0% 0%
20220621 7.32 7.32 7.1 7.26 0.28% 0.14% 0% 3417 0.0247 67.91 7.25 0% 0 0% 0 0% 0 0% 0%
20220620 7.33 7.33 7.23 7.24 0.14% -0.41% 0% 3577 0.0259 63.14 7.27 0% 0 0% 0 0% 0 0% 0%
20220617 7.21 7.38 7.21 7.23 -0.55% -0.41% 0% 5119 0.0371 80.85 7.26 0% 0 0% 0 0% 0 0% 0%
20220616 7.41 7.42 7.26 7.27 0.14% -0.27% 0% 3616 0.0263 54.85 7.29 0% 0 0% 0 0% 0 0% 0%
20220615 7.27 7.45 7.25 7.26 -0.27% -1.09% 0% 5915 0.0434 86.21 7.34 0% 0 0% 0 0% 0 0% 0%
20220614 7.45 7.45 7.1 7.28 -1.49% 0.69% 0% 6474 0.0467 86.86 7.23 0% 0 0% 0 0% 0 0% 0%
20220613 7.5 7.5 7.31 7.39 -0.4% 0.41% 0% 3826 0.0281 40.06 7.36 0% 0 0% 0 0% 0 0% 0%
20220610 7.46 7.46 7.28 7.42 0.54% 0.41% 0% 5255 0.0388 55.2 7.39 0% 0 0% 0 0% 0 0% 0%
20220609 7.48 7.49 7.31 7.38 -1.2% -0.14% 0% 4318 0.0318 45.1 7.39 0% 0 0% 0 0% 0 0% 0%
20220608 7.63 7.63 7.38 7.47 -1.45% -0.27% 0% 5910 0.0442 61.89 7.49 0% 0 0% 0 0% 0 0% 0%
20220607 7.75 7.75 7.41 7.58 1.2% 0.93% 0% 9060 0.068 88.52 7.51 0% 0 0% 0 0% 0 0% 0%
20220606 7.25 7.58 7.25 7.49 0.54% 0.27% 0% 9711 0.0725 99.93 7.47 0% 0 0% 0 0% 0 0% 0%
20220602 7.26 7.56 7.26 7.45 2.62% 0.81% 0% 7953 0.0587 87.07 7.39 0% 0 0% 0 0% 0 0% 0%
20220601 7.35 7.37 7.2 7.26 1.11% -0.27% 0% 7069 0.0514 79.38 7.28 0% 0 0% 0 0% 0 0% 0%
20220531 7.15 7.2 6.98 7.18 0.42% 1.56% 0% 10965 0.0775 121.42 7.07 0% 0 0% 0 0% 0 0% 0%
20220530 8.06 8.06 6.98 7.15 -11.95% -1.92% 0% 28861 0.2104 333.91 7.29 0% 0 0% 0 0% 0 0% 0%
20220527 8.17 8.24 8.08 8.12 -1.22% -0.25% 0% 3419 0.0278 54.94 8.14 0% 0 0% 0 0% 0 0% 0%
20220526 8.24 8.24 8.06 8.22 -0.24% 0.86% 0% 4794 0.039 70.7 8.15 0% 0 0% 0 0% 0 0% 0%
20220525 8.41 8.42 8.08 8.24 -0.6% -0.36% 0% 4824 0.0398 75.05 8.27 0% 0 0% 0 0% 0 0% 0%
20220524 8.13 8.68 8.01 8.29 2.98% -1.19% 0% 11454 0.096 182.59 8.39 0% 0 0% 0 0% 0 0% 0%
20220523 8.01 8.15 7.95 8.05 0% 0.37% 0% 3029 0.0242 52.76 8.02 0% 0 0% 0 0% 0 0% 0%
20220520 8.15 8.16 7.98 8.05 0.25% 0.12% 0% 2410 0.0193 39.5 8.04 0% 0 0% 0 0% 0 0% 0%
20220519 7.86 8.18 7.86 8.03 0.12% 0.12% 0% 3102 0.0248 49.18 8.02 0% 0 0% 0 0% 0 0% 0%
20220518 8.35 8.36 8.01 8.02 -2.08% -0.5% 0% 4246 0.0342 67.68 8.06 0% 0 0% 0 0% 0 0% 0%
20220517 8.38 8.38 7.9 8.19 -0.24% 1.61% 0% 6149 0.0495 97.38 8.06 0% 0 0% 0 0% 0 0% 0%
20220516 8 8.57 8 8.21 3.27% -1.32% 0% 9296 0.0773 166.21 8.32 0% 0 0% 0 0% 0 0% 0%
20220513 7.85 8.12 7.65 7.95 3.92% 0.25% 0% 8975 0.0712 170.1 7.93 0% 0 0% 0 0% 0 0% 0%
20220512 7.5 7.76 7.5 7.65 -2.05% 0% 0% 2689 0.0205 54.53 7.65 0% 0 0% 0 0% 0 0% 0%
20220511 7.83 7.95 7.79 7.81 0.51% -0.89% 0% 4822 0.038 96.37 7.88 0% 0 0% 0 0% 0 0% 0%
20220510 7.63 7.88 7.63 7.77 -1.4% 0.13% 0% 4354 0.0337 84.69 7.76 0% 0 0% 0 0% 0 0% 0%
20220509 7.68 7.96 7.59 7.88 5.35% 0.25% 0% 7495 0.0589 137.16 7.86 0% 0 0% 0 0% 0 0% 0%
20220506 7.54 7.64 7.46 7.48 -2.98% -0.8% 0% 5226 0.0393 94.39 7.54 0% 0 0% 0 0% 0 0% 0%
20220505 7.74 7.82 7.5 7.71 0.65% 0.52% 0% 4335 0.0332 76.62 7.67 0% 0 0% 0 0% 0 0% 0%
20220429 7.5 7.77 7.41 7.66 4.5% 0.79% 0% 5918 0.0449 87.63 7.6 0% 0 0% 0 0% 0 0% 0%
20220428 7.4 7.55 7.33 7.33 -3.3% -1.21% 0% 3546 0.0263 47.86 7.42 0% 0 0% 0 0% 0 0% 0%
20220427 7.15 7.77 7.01 7.58 3.41% 1.47% 0% 5436 0.0406 70.7 7.47 0% 0 0% 0 0% 0 0% 0%
20220426 7.75 7.85 7.18 7.33 -3.93% -2.4% 0% 4281 0.0321 55.9 7.51 0% 0 0% 0 0% 0 0% 0%
20220425 8.12 8.12 7.52 7.63 -8.18% -1.68% 0% 4955 0.0384 63.7 7.76 0% 0 0% 0 0% 0 0% 0%
20220422 8.07 8.46 8.07 8.31 1.71% 1.71% 0% 5132 0.0419 65.48 8.17 0% 0 0% 0 0% 0 0% 0%
20220421 8.72 8.72 8.15 8.17 -6.09% -2.04% 0% 7779 0.0648 97.87 8.34 0% 0 0% 0 0% 0 0% 0%
20220420 8.83 9.1 8.69 8.7 -2.03% -1.92% 0% 5185 0.046 62.32 8.87 0% 0 0% 0 0% 0 0% 0%
20220419 9.07 9.27 8.82 8.88 -2.42% -0.89% 0% 6261 0.0561 65.12 8.96 0% 0 0% 0 0% 0 0% 0%
20220418 8.59 9.15 8.14 9.1 4.72% 5.45% 0% 13106 0.113 127.54 8.63 0% 0 0% 0 0% 0 0% 0%
20220415 8.56 9.17 8.46 8.69 1.52% -2.03% 0% 9348 0.0829 93.98 8.87 0% 0 0% 0 0% 0 0% 0%
20220414 8.6 8.79 8.55 8.56 0.35% -1.38% 0% 5961 0.0517 50.35 8.68 0% 0 0% 0 0% 0 0% 0%
20220413 8.7 8.82 8.51 8.53 -3.51% -0.81% 0% 4783 0.0411 40.02 8.6 0% 0 0% 0 0% 0 0% 0%
20220412 8.89 8.89 8.52 8.84 1.49% 1.26% 0% 7048 0.0615 58.21 8.73 0% 0 0% 0 0% 0 0% 0%
20220411 9.11 9.29 8.66 8.71 -4.81% -1.58% 0% 8572 0.0758 64.61 8.85 0% 0 0% 0 0% 0 0% 0%
20220408 9.1 9.39 9.06 9.15 -1.29% -0.33% 0% 6966 0.0639 48.82 9.18 0% 0 0% 0 0% 0 0% 0%
20220407 9.35 9.7 9.15 9.27 1.64% -2.01% 0% 14928 0.1411 99.13 9.46 0% 0 0% 0 0% 0 0% 0%
20220401 8.82 9.6 8.82 9.32 5.43% -0.32% 0% 18088 0.1692 106.02 9.35 0% 0 0% 0 0% 0 0% 0%
20220331 9.1 9.1 8.8 8.84 -3.18% -1.01% 0% 9054 0.0808 37.46 8.93 0% 0 0% 0 0% 0 0% 0%
20220330 9.06 9.33 8.87 9.13 -0.44% 1.11% 0% 12079 0.1091 42.29 9.03 0% 0 0% 0 0% 0 0% 0%
20220329 8.58 9.8 8.39 9.17 9.95% -1.08% 0% 24572 0.2277 90.77 9.27 0% 0 0% 0 0% 0 0% 0%
20220328 8.51 8.94 8.3 8.34 -4.03% -2.11% 0% 6117 0.0521 22.34 8.52 0% 0 0% 0 0% 0 0% 0%
20220325 8.8 8.9 8.58 8.69 -0.91% -0.11% 0% 8108 0.0705 30.48 8.7 0% 0 0% 0 0% 0 0% 0%
20220324 9 9.04 8.65 8.77 -4.88% 0.11% 0% 20345 0.1782 78.28 8.76 0% 0 0% 0 0% 0 0% 0%
20220323 9.08 9.61 9.08 9.22 2.9% -1.91% 0% 22525 0.2118 98.71 9.4 0% 0 0% 0 0% 0 0% 0%
20220322 9.08 9.35 8.81 8.96 -3.14% -0.33% 0% 19882 0.1787 90.27 8.99 0% 0 0% 0 0% 0 0% 0%
20220321 9.74 9.8 8.72 9.25 -6.85% 0.22% 0% 33948 0.3133 168.82 9.23 0% 0 0% 0 0% 0 0% 0%
20220318 9.25 10.6 8.85 9.93 7.58% -0.6% 0% 73040 0.7294 461.23 9.99 0% 0 0% 0 0% 0 0% 0%
20220317 7.19 9.23 7.19 9.23 30% 4.53% 0% 56895 0.5021 556.19 8.83 0% 0 0% 0 0% 0 0% 0%
20220316 7.15 7.15 6.83 7.1 1.43% 1.14% 0% 5294 0.0371 81.24 7.02 0% 0 0% 0 0% 0 0% 0%
20220315 7.32 7.33 6.99 7 -4.5% -1.82% 0% 7060 0.0503 112.36 7.13 0% 0 0% 0 0% 0 0% 0%
20220311 7.61 7.66 7.32 7.58 -1.17% 0.93% 0% 4198 0.0315 69.27 7.51 0% 0 0% 0 0% 0 0% 0%
20220310 7.91 7.91 7.67 7.67 -0.13% -1.29% 0% 4325 0.0336 71.02 7.77 0% 0 0% 0 0% 0 0% 0%
20220309 8.15 8.15 7.56 7.68 -4.71% -1.29% 0% 5972 0.0464 86.84 7.78 0% 0 0% 0 0% 0 0% 0%
20220308 8.38 8.4 8.04 8.06 -4.05% -1.47% 0% 5469 0.0447 85.55 8.18 0% 0 0% 0 0% 0 0% 0%
20220307 8.78 8.85 8.35 8.4 -4.33% -1.18% 0% 6347 0.0539 105.11 8.5 0% 0 0% 0 0% 0 0% 0%
20220304 9 9 8.72 8.78 -2.44% -0.79% 0% 4349 0.0385 77.19 8.85 0% 0 0% 0 0% 0 0% 0%
20220303 9.13 9.24 8.98 9 -1.53% -0.44% 0% 5673 0.0513 100.36 9.04 0% 0 0% 0 0% 0 0% 0%
20220302 9.39 9.39 9.1 9.14 -1.83% -0.54% 0% 6230 0.0572 109.54 9.19 0% 0 0% 0 0% 0 0% 0%
20220301 9.5 9.5 9.26 9.31 -0.85% -0.53% 0% 3085 0.0288 54.37 9.36 0% 0 0% 0 0% 0 0% 0%
20220228 9.6 9.6 9.23 9.39 -1.47% 0.97% 0% 6219 0.0578 109.02 9.3 0% 0 0% 0 0% 0 0% 0%
20220225 9.53 9.73 9.51 9.53 -0.1% -0.83% 0% 5148 0.0494 91.5 9.61 0% 0 0% 0 0% 0 0% 0%
20220224 10.04 10.04 9.41 9.54 -3.44% -1.85% 0% 9600 0.0933 160.23 9.72 0% 0 0% 0 0% 0 0% 0%
20220223 9.9 9.96 9.77 9.88 -0.1% 0.1% 0% 3508 0.0346 65.92 9.87 0% 0 0% 0 0% 0 0% 0%
20220222 9.89 10.08 9.82 9.89 0.1% -0.2% 0% 3528 0.0349 63.88 9.91 0% 0 0% 0 0% 0 0% 0%
20220221 9.83 9.91 9.7 9.88 -0.1% 0.41% 0% 4045 0.0398 43.52 9.84 0% 0 0% 0 0% 0 0% 0%
20220218 9.61 10.02 9.61 9.89 -1.4% -0.1% 0% 5091 0.0503 40.69 9.9 0% 0 0% 0 0% 0 0% 0%
20220217 10.1 10.16 9.94 10.03 -1.08% 0% 0% 5994 0.0601 37.05 10.03 0% 0 0% 0 0% 0 0% 0%
20220216 10.4 10.4 10.04 10.14 0.3% 0.4% 0% 6176 0.0624 32.34 10.1 0% 0 0% 0 0% 0 0% 0%
20220215 10.08 10.28 10.08 10.11 -0.2% -0.3% 0% 2753 0.0279 12.31 10.14 0% 0 0% 0 0% 0 0% 0%
20220214 10.41 10.41 10.04 10.13 -2.5% -0.39% 0% 6651 0.0676 27.14 10.17 0% 0 0% 0 0% 0 0% 0%
20220211 10.85 11 10.35 10.39 -5.72% -1.42% 0% 8257 0.087 31.98 10.54 0% 0 0% 0 0% 0 0% 0%
20220210 11.29 11.29 11 11.02 -2.39% -0.36% 0% 3222 0.0356 11.94 11.06 0% 0 0% 0 0% 0 0% 0%
20220209 11.1 11.3 10.99 11.29 2.54% 1.71% 0% 4783 0.053 15.47 11.1 0% 0 0% 0 0% 0 0% 0%
20211203 14.91 15.01 14.15 14.3 -4.79% -0.9% 0% 27871 0.402 100.32 14.43 0% 0 0% 0 0% 0 0% 0%
20211202 14.67 15.1 14.34 15.02 2.39% 0.27% 0% 24103 0.3609 89.95 14.98 0% 0 0% 0 0% 0 0% 0%
20211201 15.26 15.36 14.65 14.67 -3.87% -1.28% 0% 29243 0.4344 104.28 14.86 0% 0 0% 0 0% 0 0% 0%
20211130 15.61 15.87 15.12 15.26 -2.62% -0.52% 0% 23981 0.3678 89.57 15.34 0% 0 0% 0 0% 0 0% 0%
20211129 16.3 16.47 15.6 15.67 -4.1% -1.26% 0% 25033 0.3973 85.67 15.87 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