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. 833509
    4. 返回上一页 刷新
股票代码（例：bj833509）       343条   (进入股票专站) 股票成本分析
相关股票: 汇川技术  中国中车  三一重工  恒立液压  徐工机械  中联重科  时代电气  中国通号  中控技术  中集集团  华工科技  杰瑞股份  杭氧股份  豪迈科技  浙江鼎力  大族激光  精测电子  郑煤机  巨星科技  天地科技  铁建重工  科达制造  杭叉集团  国机重装  固高科技  中国一重  怡合达  绿的谐波  埃斯顿  机器人  美畅股份  振华重工  美亚光电  中铁工业  铂力特  博实股份  中信重工  中国铁物  大族数控  海天精工  安徽合力  上海机电  利欧股份  
相关股吧: 300124股吧 601766股吧 600031股吧 601100股吧 000425股吧 000157股吧 688187股吧 688009股吧 688777股吧 000039股吧 000988股吧 002353股吧 002430股吧 002595股吧 603338股吧 002008股吧 300567股吧 601717股吧 002444股吧 600582股吧 688425股吧 600499股吧 603298股吧 601399股吧 301510股吧 601106股吧 301029股吧 688017股吧 002747股吧 300024股吧 300861股吧 600320股吧 002690股吧 600528股吧 688333股吧 002698股吧 601608股吧 000927股吧 301200股吧 601882股吧 600761股吧 600835股吧 002131股吧 
日期

开盘

最高

最低

收盘

升跌%

收盘/均价

收盘/十均价

交易量/手

交易金额/亿

钱流

日均价

升跌%

3天均

升跌%

5天均

升跌%

10天均

升跌%

升跌均
20230928 8 8.07 7.82 7.95 -1.49% 0.89% 0% 710 0.0055 104.84 7.88 0% 0 0% 0 0% 0 0% 0%
20230927 8.1 8.11 7.99 8.07 0% 0.25% 0% 458 0.0036 70.6 8.05 0% 0 0% 0 0% 0 0% 0%
20230926 8.1 8.12 8 8.07 -0.37% 0% 0% 470 0.0037 66.68 8.07 0% 0 0% 0 0% 0 0% 0%
20230925 8.21 8.21 8.03 8.1 -0.37% 0.5% 0% 287 0.0023 41.44 8.06 0% 0 0% 0 0% 0 0% 0%
20230922 8.13 8.13 8.07 8.13 0% 0.62% 0% 164 0.0013 23.58 8.08 0% 0 0% 0 0% 0 0% 0%
20230921 8.09 8.16 8.09 8.13 -0.37% 0.37% 0% 449 0.0036 54.04 8.1 0% 0 0% 0 0% 0 0% 0%
20230920 8.23 8.23 8.15 8.16 -0.85% 0% 0% 274 0.0022 27.8 8.16 0% 0 0% 0 0% 0 0% 0%
20230919 8.24 8.25 8.16 8.23 -0.36% 0.37% 0% 540 0.0044 48.35 8.2 0% 0 0% 0 0% 0 0% 0%
20230918 8.21 8.27 8.21 8.26 -0.24% 0.36% 0% 148 0.0012 11.53 8.23 0% 0 0% 0 0% 0 0% 0%
20230915 8.27 8.28 8.13 8.28 -0.24% 0.36% 0% 1035 0.0085 62.61 8.25 0% 0 0% 0 0% 0 0% 0%
20230914 8.32 8.33 8.26 8.3 0.36% 0.12% 0% 378 0.0031 22.37 8.29 0% 0 0% 0 0% 0 0% 0%
20230913 8.3 8.3 8.24 8.27 0% 0% 0% 727 0.006 43.96 8.27 0% 0 0% 0 0% 0 0% 0%
20230912 8.23 8.28 8.18 8.27 0.73% 0.49% 0% 364 0.0029 21.52 8.23 0% 0 0% 0 0% 0 0% 0%
20230911 8.15 8.27 8.15 8.21 0.49% 0% 0% 203 0.0016 11.91 8.21 0% 0 0% 0 0% 0 0% 0%
20230908 8.2 8.29 8.11 8.17 -0.85% 0.25% 0% 1353 0.011 77.29 8.15 0% 0 0% 0 0% 0 0% 0%
20230907 8.17 8.38 8.09 8.24 0.86% 0% 0% 1781 0.0146 104.15 8.24 0% 0 0% 0 0% 0 0% 0%
20230906 8.25 8.25 8.05 8.17 -1.57% 0.62% 0% 1185 0.0096 67.28 8.12 0% 0 0% 0 0% 0 0% 0%
20230905 8.55 8.63 8.29 8.3 -2.35% -0.72% 0% 936 0.0078 54.87 8.36 0% 0 0% 0 0% 0 0% 0%
20230904 8.45 8.85 8.45 8.5 2.91% -1.28% 0% 1851 0.0159 120.99 8.61 0% 0 0% 0 0% 0 0% 0%
20230901 8.26 8.26 8.18 8.26 0.49% 0.24% 0% 431 0.0035 33.26 8.24 0% 0 0% 0 0% 0 0% 0%
20230831 8.12 8.23 8.12 8.22 1.23% 0.24% 0% 93 0.0007 7.11 8.2 0% 0 0% 0 0% 0 0% 0%
20230830 8.17 8.24 8.09 8.12 -0.49% -0.37% 0% 620 0.005 50.84 8.15 0% 0 0% 0 0% 0 0% 0%
20230829 8.1 8.16 8.05 8.16 0.99% 0.49% 0% 150 0.0012 8.9 8.12 0% 0 0% 0 0% 0 0% 0%
20230828 8.19 8.4 8.01 8.08 -0.25% -0.98% 0% 858 0.0069 50.07 8.16 0% 0 0% 0 0% 0 0% 0%
20230825 8.08 8.48 8.04 8.1 0.12% -0.61% 0% 1146 0.0093 109.06 8.15 0% 0 0% 0 0% 0 0% 0%
20230824 8.22 8.23 7 8.09 -2.41% 0.37% 0% 2201 0.0177 214.66 8.06 0% 0 0% 0 0% 0 0% 0%
20230823 8.63 8.69 8.11 8.29 -4.82% -0.12% 0% 1506 0.0124 152.69 8.3 0% 0 0% 0 0% 0 0% 0%
20230822 8.9 8.9 8.5 8.71 -2.13% 0% 0% 685 0.0059 79.99 8.71 0% 0 0% 0 0% 0 0% 0%
20230821 9.1 9.18 8.86 8.9 -2.2% -1.11% 0% 433 0.0038 53.25 9 0% 0 0% 0 0% 0 0% 0%
20230818 9.1 9.23 9.02 9.1 -0.87% 0.22% 0% 275 0.0024 35.18 9.08 0% 0 0% 0 0% 0 0% 0%
20230817 9.11 9.19 9.03 9.18 -0.11% 2% 0% 37 0.0003 4.05 9 0% 0 0% 0 0% 0 0% 0%
20230816 9.11 9.2 9.02 9.19 0% 0.66% 0% 62 0.0005 6.48 9.13 0% 0 0% 0 0% 0 0% 0%
20230815 9.1 9.2 9.05 9.19 0.11% 0.55% 0% 153 0.0013 16.17 9.14 0% 0 0% 0 0% 0 0% 0%
20230814 9.2 9.2 9.12 9.18 -0.22% 0.11% 0% 109 0.0009 9.86 9.17 0% 0 0% 0 0% 0 0% 0%
20230811 9.11 9.2 8.99 9.2 1.88% 1.55% 0% 689 0.0062 56.23 9.06 0% 0 0% 0 0% 0 0% 0%
20230810 8.96 9.06 8.88 9.03 -0.11% 0.67% 0% 915 0.0082 57.81 8.97 0% 0 0% 0 0% 0 0% 0%
20230809 9.2 9.2 8.91 9.04 -1.2% 0.33% 0% 504 0.0045 34.03 9.01 0% 0 0% 0 0% 0 0% 0%
20230808 9.08 9.25 9.08 9.15 -1.19% -0.22% 0% 225 0.002 21.04 9.17 0% 0 0% 0 0% 0 0% 0%
20230807 9.19 9.33 9.18 9.26 -0.75% -0.43% 0% 82 0.0007 7.03 9.3 0% 0 0% 0 0% 0 0% 0%
20230804 9.47 9.47 9.13 9.33 -2.41% 0.21% 0% 814 0.0075 74.12 9.31 0% 0 0% 0 0% 0 0% 0%
20230803 9.4 9.57 9.4 9.56 1.06% 0.63% 0% 90 0.0008 7.79 9.5 0% 0 0% 0 0% 0 0% 0%
20230802 9.23 9.59 9.23 9.46 1.5% 0% 0% 213 0.002 17.87 9.46 0% 0 0% 0 0% 0 0% 0%
20230801 9.55 9.55 9.32 9.32 -2.82% -0.85% 0% 665 0.0062 49.07 9.4 0% 0 0% 0 0% 0 0% 0%
20230731 9.6 9.6 9.51 9.59 -0.1% 0% 0% 933 0.0089 64.54 9.59 0% 0 0% 0 0% 0 0% 0%
20230728 9.62 9.87 9.6 9.6 0.1% -0.52% 0% 266 0.0025 15.75 9.65 0% 0 0% 0 0% 0 0% 0%
20230727 9.64 9.65 9.52 9.59 -1.13% 0.21% 0% 141 0.0013 8.12 9.57 0% 0 0% 0 0% 0 0% 0%
20230726 9.6 9.71 9.6 9.7 1.04% 0.94% 0% 227 0.0021 12.62 9.61 0% 0 0% 0 0% 0 0% 0%
20230725 9.6 9.6 9.55 9.6 0.1% -0.1% 0% 257 0.0024 13.43 9.61 0% 0 0% 0 0% 0 0% 0%
20230724 9.55 9.6 9.49 9.59 0.74% 0.52% 0% 80 0.0007 3.81 9.54 0% 0 0% 0 0% 0 0% 0%
20230721 9.94 10 9.51 9.52 -0.63% -1.04% 0% 193 0.0018 9.12 9.62 0% 0 0% 0 0% 0 0% 0%
20230720 9.63 9.7 9.52 9.58 -0.21% 0.21% 0% 455 0.0043 20.88 9.56 0% 0 0% 0 0% 0 0% 0%
20230719 9.82 9.94 9.59 9.6 -2.93% -0.62% 0% 238 0.0022 9.99 9.66 0% 0 0% 0 0% 0 0% 0%
20230718 9.91 9.91 9.75 9.89 -0.2% 1.23% 0% 183 0.0017 7 9.77 0% 0 0% 0 0% 0 0% 0%
20230717 9.8 10 9.75 9.91 -0.6% 0.51% 0% 765 0.0075 29.32 9.86 0% 0 0% 0 0% 0 0% 0%
20230714 9.72 10.08 9.72 9.97 0% 0.71% 0% 185 0.0018 7.14 9.9 0% 0 0% 0 0% 0 0% 0%
20230713 9.8 9.97 9.54 9.97 1.73% 0.81% 0% 365 0.0036 12.39 9.89 0% 0 0% 0 0% 0 0% 0%
20230712 9.78 9.8 9.68 9.8 1.14% 0.51% 0% 506 0.0049 61.17 9.75 0% 0 0% 0 0% 0 0% 0%
20230711 9.68 9.69 9.54 9.69 -0.21% 0.94% 0% 446 0.0042 10.58 9.6 0% 0 0% 0 0% 0 0% 0%
20230710 9.7 9.78 9.63 9.71 -0.72% 0.21% 0% 170 0.0016 21.48 9.69 0% 0 0% 0 0% 0 0% 0%
20230707 9.75 9.82 9.7 9.78 1.56% 0.1% 0% 181 0.0017 22.29 9.77 0% 0 0% 0 0% 0 0% 0%
20230706 9.71 9.71 9.52 9.63 -1.33% 0.73% 0% 462 0.0044 6.35 9.56 0% 0 0% 0 0% 0 0% 0%
20230705 10.15 10.15 9.56 9.76 -2.69% -0.2% 0% 1123 0.0109 143.59 9.78 0% 0 0% 0 0% 0 0% 0%
20230704 10.04 10.05 9.9 10.03 0.7% 0.3% 0% 192 0.0019 2.45 10 0% 0 0% 0 0% 0 0% 0%
20230703 10.18 10.18 9.96 9.96 -0.5% -0.3% 0% 872 0.0087 10.34 9.99 0% 0 0% 0 0% 0 0% 0%
20230630 10.28 10.28 10.01 10.01 -2.72% -0.89% 0% 747 0.0075 8.16 10.1 0% 0 0% 0 0% 0 0% 0%
20230629 10.32 10.32 10.16 10.29 -0.1% 0.68% 0% 302 0.003 2.94 10.22 0% 0 0% 0 0% 0 0% 0%
20230628 10.2 10.32 10.17 10.3 -0.29% 0.39% 0% 383 0.0039 3.53 10.26 0% 0 0% 0 0% 0 0% 0%
20230627 10.34 10.34 10.19 10.33 0.78% 0.88% 0% 142 0.0014 1.11 10.24 0% 0 0% 0 0% 0 0% 0%
20230626 10.4 10.44 10.13 10.25 -2.01% 0.39% 0% 266 0.0027 1.78 10.21 0% 0 0% 0 0% 0 0% 0%
20230621 10.58 10.59 10.32 10.46 -0.76% -0.19% 0% 208 0.0021 1.04 10.48 0% 0 0% 0 0% 0 0% 0%
20230620 10.24 10.73 10.24 10.54 0.19% 0.76% 0% 189 0.0019 9.21 10.46 0% 0 0% 0 0% 0 0% 0%
20230619 10.22 10.7 10.22 10.52 -0.19% 0.1% 0% 536 0.0056 27.19 10.51 0% 0 0% 0 0% 0 0% 0%
20230616 10.66 10.66 10.22 10.54 -0.19% 1.93% 0% 1517 0.0156 76.58 10.34 0% 0 0% 0 0% 0 0% 0%
20230615 10.6 10.6 10.3 10.56 1.05% 0.57% 0% 541 0.0056 28.49 10.5 0% 0 0% 0 0% 0 0% 0%
20230614 10.11 10.45 10.11 10.45 1.55% 1.06% 0% 1385 0.0143 73.17 10.34 0% 0 0% 0 0% 0 0% 0%
20230613 10.22 10.41 10.11 10.29 0.39% -0.39% 0% 1981 0.0204 110.88 10.33 0% 0 0% 0 0% 0 0% 0%
20230612 10.25 10.36 10.05 10.25 -1.82% -0.19% 0% 2823 0.0289 171.6 10.27 0% 0 0% 0 0% 0 0% 0%
20230609 9.52 10.48 9.25 10.44 8.07% 3.06% 0% 7293 0.0738 507.22 10.13 0% 0 0% 0 0% 0 0% 0%
20230608 9.16 9.78 9.16 9.66 4.21% 1.36% 0% 2463 0.0234 315.45 9.53 0% 0 0% 0 0% 0 0% 0%
20230607 9.25 9.29 9.2 9.27 0% 0.32% 0% 348 0.0032 63.17 9.24 0% 0 0% 0 0% 0 0% 0%
20230606 9.26 9.27 9.15 9.27 0.76% 0% 0% 240 0.0022 38.91 9.27 0% 0 0% 0 0% 0 0% 0%
20230605 9.15 9.2 9.15 9.2 -0.76% 0.33% 0% 391 0.0035 57.78 9.17 0% 0 0% 0 0% 0 0% 0%
20230602 9.25 9.38 9.25 9.27 0.11% -0.75% 0% 897 0.0083 128.76 9.34 0% 0 0% 0 0% 0 0% 0%
20230601 9.1 9.27 9.1 9.26 -0.22% 0.22% 0% 523 0.0048 54.36 9.24 0% 0 0% 0 0% 0 0% 0%
20230531 9.16 9.28 9.1 9.28 -0.11% 0.65% 0% 414 0.0038 44.5 9.22 0% 0 0% 0 0% 0 0% 0%
20230530 9.05 9.29 9.05 9.29 0% 0.22% 0% 578 0.0053 96.09 9.27 0% 0 0% 0 0% 0 0% 0%
20230529 9.11 9.34 8.88 9.29 2.09% 1.53% 0% 1053 0.0096 181.64 9.15 0% 0 0% 0 0% 0 0% 0%
20230526 9.34 9.34 9.1 9.1 -2.57% -0.44% 0% 349 0.0031 55.08 9.14 0% 0 0% 0 0% 0 0% 0%
20230525 9.37 9.37 9.13 9.34 -0.32% -0.21% 0% 172 0.0016 28.98 9.36 0% 0 0% 0 0% 0 0% 0%
20230524 9.29 9.46 9.21 9.37 -0.43% 0.54% 0% 973 0.009 126.96 9.32 0% 0 0% 0 0% 0 0% 0%
20230523 8.79 9.54 8.79 9.41 -0.84% 1.18% 0% 644 0.0059 80.15 9.3 0% 0 0% 0 0% 0 0% 0%
20230522 9.48 9.54 9.44 9.49 -0.42% 0.21% 0% 707 0.0066 83.37 9.47 0% 0 0% 0 0% 0 0% 0%
20230519 14.58 14.6 14.51 14.6 0.34% 0.07% 0% 177 0.0025 29.27 14.59 0% 0 0% 0 0% 0 0% 0%
20230518 14.77 14.77 14.49 14.55 -0.34% -0.07% 0% 196 0.0028 29.61 14.56 0% 0 0% 0 0% 0 0% 0%
20230517 14.68 14.68 14.53 14.6 -0.14% -0.07% 0% 229 0.0033 17.29 14.61 0% 0 0% 0 0% 0 0% 0%
20230516 14.76 14.76 14.6 14.62 -0.2% -0.27% 0% 205 0.003 14.3 14.66 0% 0 0% 0 0% 0 0% 0%
20230515 14.84 14.98 14.6 14.65 0.14% -1.15% 0% 836 0.0123 57.01 14.82 0% 0 0% 0 0% 0 0% 0%
20230510 14.91 14.92 14.65 14.83 -0.34% 0% 0% 133 0.0019 7.15 14.83 0% 0 0% 0 0% 0 0% 0%
20230509 14.54 15 14.43 14.88 3.33% 0.88% 0% 1109 0.0163 77.68 14.75 0% 0 0% 0 0% 0 0% 0%
20230508 14.41 14.45 14.22 14.4 -0.07% 0.07% 0% 741 0.0106 54.08 14.39 0% 0 0% 0 0% 0 0% 0%
20230505 14.17 14.47 14.17 14.41 0.42% 0.84% 0% 724 0.0103 55.66 14.29 0% 0 0% 0 0% 0 0% 0%
20230504 14.15 14.35 14.13 14.35 0.63% 1.06% 0% 935 0.0132 75.25 14.2 0% 0 0% 0 0% 0 0% 0%
20230428 14.15 14.55 14.11 14.26 -0.56% 0.49% 0% 771 0.0109 64.91 14.19 0% 0 0% 0 0% 0 0% 0%
20230427 15.53 15.69 13.82 14.34 -10.04% -0.28% 0% 6842 0.0983 589.44 14.38 0% 0 0% 0 0% 0 0% 0%
20230426 15.91 16.15 15.7 15.94 1.01% 0.19% 0% 1377 0.0219 309.96 15.91 0% 0 0% 0 0% 0 0% 0%
20230425 15.91 15.99 15.67 15.78 -0.13% -0.5% 0% 522 0.0082 141.06 15.86 0% 0 0% 0 0% 0 0% 0%
20230424 15.68 15.8 15.45 15.8 0.77% 0.45% 0% 307 0.0048 92.42 15.73 0% 0 0% 0 0% 0 0% 0%
20230421 15.7 15.7 15.53 15.68 -0.19% 0.13% 0% 176 0.0027 55.02 15.66 0% 0 0% 0 0% 0 0% 0%
20230420 15.68 15.73 15.48 15.71 0.19% 0.06% 0% 195 0.003 63.81 15.7 0% 0 0% 0 0% 0 0% 0%
20230419 15.75 16.04 15.58 15.68 0.06% -0.7% 0% 53 0.0008 16.49 15.79 0% 0 0% 0 0% 0 0% 0%
20230418 15.75 15.75 15.55 15.67 0% 0.06% 0% 136 0.0021 39.37 15.66 0% 0 0% 0 0% 0 0% 0%
20230417 15.77 15.77 15.57 15.67 0% -0.13% 0% 370 0.0058 103.51 15.69 0% 0 0% 0 0% 0 0% 0%
20230414 15.65 15.86 15.47 15.67 0.97% 0.77% 0% 663 0.0103 194.09 15.55 0% 0 0% 0 0% 0 0% 0%
20230413 15.46 15.64 15.46 15.52 -0.51% -0.32% 0% 269 0.0041 77.42 15.57 0% 0 0% 0 0% 0 0% 0%
20230412 15.66 15.7 15.26 15.6 -0.19% 0.78% 0% 631 0.0097 170.3 15.48 0% 0 0% 0 0% 0 0% 0%
20230411 15.77 15.9 15.63 15.63 -0.95% -1.26% 0% 158 0.0025 45.08 15.83 0% 0 0% 0 0% 0 0% 0%
20230410 15.41 15.78 15.41 15.78 1.02% 0.83% 0% 141 0.0022 33.43 15.65 0% 0 0% 0 0% 0 0% 0%
20230407 15.51 15.84 15.51 15.62 0.51% -0.76% 0% 90 0.0014 18.13 15.74 0% 0 0% 0 0% 0 0% 0%
20230406 15.55 15.75 15.5 15.54 -2.14% -0.26% 0% 284 0.0044 51.1 15.58 0% 0 0% 0 0% 0 0% 0%
20230404 15.6 16.25 15.25 15.88 -0.13% 1.4% 0% 349 0.0054 54.38 15.66 0% 0 0% 0 0% 0 0% 0%
20230403 15.85 15.9 15.75 15.9 0.76% 0.57% 0% 287 0.0045 41.71 15.81 0% 0 0% 0 0% 0 0% 0%
20230331 15.55 15.78 15.55 15.78 1.48% 0.19% 0% 185 0.0029 25.19 15.75 0% 0 0% 0 0% 0 0% 0%
20230330 15.5 15.67 15.33 15.55 0.39% 0.19% 0% 659 0.0102 78.49 15.52 0% 0 0% 0 0% 0 0% 0%
20230329 15.43 15.6 15.15 15.49 0.39% 0.06% 0% 514 0.0079 58.61 15.48 0% 0 0% 0 0% 0 0% 0%
20230328 15.29 15.48 15.03 15.43 0.85% 1.25% 0% 523 0.0079 50.85 15.24 0% 0 0% 0 0% 0 0% 0%
20230327 15.32 15.47 15.28 15.3 -0.13% -0.2% 0% 832 0.0127 75.26 15.33 0% 0 0% 0 0% 0 0% 0%
20230324 15.73 15.74 15.25 15.32 -2.61% -0.84% 0% 767 0.0118 72.06 15.45 0% 0 0% 0 0% 0 0% 0%
20230323 15.78 15.91 15.7 15.73 -0.44% -0.32% 0% 650 0.0102 41.67 15.78 0% 0 0% 0 0% 0 0% 0%
20230322 16.35 16.35 15.62 15.8 -3.01% -1.43% 0% 1095 0.0175 82.47 16.03 0% 0 0% 0 0% 0 0% 0%
20230321 16.35 16.35 16.07 16.29 0.49% 0.87% 0% 877 0.0141 69.26 16.15 0% 0 0% 0 0% 0 0% 0%
20230320 16.33 16.35 16.05 16.21 -0.55% -0.31% 0% 726 0.0118 53.05 16.26 0% 0 0% 0 0% 0 0% 0%
20230317 16.43 16.43 16.06 16.3 1.05% 0.37% 0% 1091 0.0177 57.16 16.24 0% 0 0% 0 0% 0 0% 0%
20230316 16.2 16.24 15.91 16.13 0.06% 0.25% 0% 906 0.0145 48.58 16.09 0% 0 0% 0 0% 0 0% 0%
20230315 15.7 16.38 15.7 16.12 2.48% 0.81% 0% 1752 0.028 94.07 15.99 0% 0 0% 0 0% 0 0% 0%
20230314 15.25 15.77 14.91 15.73 3.55% 2.88% 0% 1338 0.0204 71.67 15.29 0% 0 0% 0 0% 0 0% 0%
20230313 15.1 15.29 14.83 15.19 0.2% 0.33% 0% 475 0.0071 26.67 15.14 0% 0 0% 0 0% 0 0% 0%
20230310 15.3 15.33 14.91 15.16 -1.11% 0.33% 0% 1072 0.0161 60.6 15.11 0% 0 0% 0 0% 0 0% 0%
20230309 14.15 15.48 14.15 15.33 8.19% 2.4% 0% 3637 0.0544 204.75 14.97 0% 0 0% 0 0% 0 0% 0%
20230308 14.27 14.5 14.01 14.17 -0.84% -0.56% 0% 606 0.0086 38.16 14.25 0% 0 0% 0 0% 0 0% 0%
20230307 15.19 15.19 14.29 14.29 -4.61% -1.99% 0% 2234 0.0325 127.27 14.58 0% 0 0% 0 0% 0 0% 0%
20230306 13.66 15.5 13.56 14.98 10.64% 0.88% 0% 6693 0.0993 440.59 14.85 0% 0 0% 0 0% 0 0% 0%
20230303 13.64 13.65 13.52 13.54 -0.37% -0.22% 0% 477 0.0064 48.13 13.57 0% 0 0% 0 0% 0 0% 0%
20230302 13.43 13.62 13.32 13.59 1.27% 0.52% 0% 1044 0.0141 108.2 13.52 0% 0 0% 0 0% 0 0% 0%
20230301 13.28 13.42 13.24 13.42 0.68% 0.98% 0% 1116 0.0148 119.64 13.29 0% 0 0% 0 0% 0 0% 0%
20230228 13.32 13.45 13.3 13.33 0.53% -0.22% 0% 208 0.0027 24.07 13.36 0% 0 0% 0 0% 0 0% 0%
20230227 13.53 13.53 13.18 13.26 -0.38% -0.15% 0% 545 0.0072 62.98 13.28 0% 0 0% 0 0% 0 0% 0%
20230224 13.56 13.67 13.29 13.31 -2.28% -0.52% 0% 1335 0.0178 154.04 13.38 0% 0 0% 0 0% 0 0% 0%
20230223 13.94 13.94 13.55 13.62 -1.3% -0.37% 0% 1044 0.0142 136.42 13.67 0% 0 0% 0 0% 0 0% 0%
20230222 13.59 14.24 13.53 13.8 3.84% -0.14% 0% 2790 0.0385 408.71 13.82 0% 0 0% 0 0% 0 0% 0%
20230221 13.28 13.4 13.26 13.29 0.23% -0.3% 0% 174 0.0023 39.34 13.33 0% 0 0% 0 0% 0 0% 0%
20230220 13.33 13.33 13.24 13.26 -0.53% -0.08% 0% 475 0.0063 103.1 13.27 0% 0 0% 0 0% 0 0% 0%
20230217 13.23 13.44 13.23 13.33 -0.37% 0.3% 0% 262 0.0034 58.54 13.29 0% 0 0% 0 0% 0 0% 0%
20230216 13.53 13.53 13.35 13.38 -0.82% -0.22% 0% 429 0.0057 95 13.41 0% 0 0% 0 0% 0 0% 0%
20230215 13.53 13.53 13.36 13.49 -0.07% 0.6% 0% 244 0.0032 52.17 13.41 0% 0 0% 0 0% 0 0% 0%
20230214 13.62 13.62 13.35 13.5 -0.07% 0.07% 0% 336 0.0045 62.41 13.49 0% 0 0% 0 0% 0 0% 0%
20230213 13.56 13.72 13.44 13.51 1.12% 0% 0% 553 0.0074 72.04 13.51 0% 0 0% 0 0% 0 0% 0%
20230210 13.56 13.56 13.34 13.36 -0.67% -0.82% 0% 165 0.0022 21.84 13.47 0% 0 0% 0 0% 0 0% 0%
20230209 13.3 13.56 13.3 13.45 -0.3% -0.22% 0% 272 0.0036 35.32 13.48 0% 0 0% 0 0% 0 0% 0%
20230208 13.67 13.67 13.45 13.49 -0.37% -0.07% 0% 172 0.0023 22.71 13.5 0% 0 0% 0 0% 0 0% 0%
20230207 13.39 13.57 13.39 13.54 -0.07% 0.67% 0% 345 0.0046 45.17 13.45 0% 0 0% 0 0% 0 0% 0%
20230206 13.6 13.6 13.41 13.55 0% 0% 0% 199 0.0026 24.31 13.55 0% 0 0% 0 0% 0 0% 0%
20230203 13.64 13.64 13.41 13.55 0% 0.74% 0% 204 0.0027 25.08 13.45 0% 0 0% 0 0% 0 0% 0%
20230202 13.55 13.74 13.5 13.55 -1.02% -0.07% 0% 479 0.0064 59.4 13.56 0% 0 0% 0 0% 0 0% 0%
20230201 13.83 13.97 13.61 13.69 -0.94% -0.51% 0% 624 0.0085 84.17 13.76 0% 0 0% 0 0% 0 0% 0%
20230131 13.55 13.98 13.3 13.82 1.77% 0.29% 0% 1873 0.0258 295.35 13.78 0% 0 0% 0 0% 0 0% 0%
20230130 13.8 13.8 13.37 13.58 0.3% 0.3% 0% 206 0.0027 50.11 13.54 0% 0 0% 0 0% 0 0% 0%
20230120 13.14 13.58 13.14 13.54 1.2% 1.27% 0% 491 0.0065 116.22 13.37 0% 0 0% 0 0% 0 0% 0%
20230119 13.34 13.38 13.15 13.38 0% 0.45% 0% 220 0.0029 37.79 13.32 0% 0 0% 0 0% 0 0% 0%
20230118 13.45 13.45 13.1 13.38 0.07% -0.22% 0% 157 0.0021 39.15 13.41 0% 0 0% 0 0% 0 0% 0%
20230117 13.22 13.39 13.01 13.37 1.21% 1.36% 0% 471 0.0062 116.16 13.19 0% 0 0% 0 0% 0 0% 0%
20230116 13.22 13.49 13.21 13.21 0% -0.83% 0% 194 0.0025 55.18 13.32 0% 0 0% 0 0% 0 0% 0%
20230113 13.63 13.63 13.21 13.21 -2.65% -1.12% 0% 426 0.0056 110.82 13.36 0% 0 0% 0 0% 0 0% 0%
20230112 13.56 13.6 13.56 13.57 0.07% -0.15% 0% 158 0.0021 38.89 13.59 0% 0 0% 0 0% 0 0% 0%
20230111 13.76 13.76 13.49 13.56 0.07% 0.15% 0% 48 0.0006 11.38 13.54 0% 0 0% 0 0% 0 0% 0%
20230110 13.55 13.59 13.39 13.55 -0.29% 0% 0% 158 0.0021 39.74 13.55 0% 0 0% 0 0% 0 0% 0%
20230109 13.26 13.66 13.2 13.59 0.44% 0.97% 0% 597 0.008 147.75 13.46 0% 0 0% 0 0% 0 0% 0%
20230106 13.83 13.83 13.32 13.53 -0.15% 1.2% 0% 305 0.004 82.11 13.37 0% 0 0% 0 0% 0 0% 0%
20230105 13.22 13.58 13.22 13.55 0.37% 0.15% 0% 375 0.005 97.55 13.53 0% 0 0% 0 0% 0 0% 0%
20230104 13.4 13.59 13.29 13.5 0.15% 1.2% 0% 274 0.0036 74.57 13.34 0% 0 0% 0 0% 0 0% 0%
20230103 13.58 13.58 13.39 13.48 -0.74% -0.3% 0% 165 0.0022 48.1 13.52 0% 0 0% 0 0% 0 0% 0%
20221230 13.32 13.63 13.31 13.58 2.03% 0.3% 0% 723 0.0097 163.87 13.54 0% 0 0% 0 0% 0 0% 0%
20221229 13.29 13.68 13.29 13.31 0.15% -1.48% 0% 682 0.0092 226.26 13.51 0% 0 0% 0 0% 0 0% 0%
20221228 13.17 13.29 13 13.29 0.91% 1.76% 0% 64 0.0008 19.59 13.06 0% 0 0% 0 0% 0 0% 0%
20221227 13.24 13.24 13 13.17 1.31% 2.33% 0% 23 0.0002 4.06 12.87 0% 0 0% 0 0% 0 0% 0%
20221226 12.8 13.34 12.57 13 -0.99% -1.22% 0% 236 0.0031 52.06 13.16 0% 0 0% 0 0% 0 0% 0%
20221223 13.2 13.2 12.55 13.13 -0.53% 1.47% 0% 175 0.0022 35.43 12.94 0% 0 0% 0 0% 0 0% 0%
20221222 13.4 13.4 13 13.2 -1.71% 0.23% 0% 427 0.0056 84.17 13.17 0% 0 0% 0 0% 0 0% 0%
20221221 13.29 13.43 13.29 13.43 0.15% 0.22% 0% 15 0.0002 3.07 13.4 0% 0 0% 0 0% 0 0% 0%
20221220 13.49 13.49 13.41 13.41 0% -0.52% 0% 25 0.0003 4.32 13.48 0% 0 0% 0 0% 0 0% 0%
20221219 13.4 13.52 13.36 13.41 0.22% -0.37% 0% 240 0.0032 41.05 13.46 0% 0 0% 0 0% 0 0% 0%
20221216 13.31 13.39 13.31 13.38 0% 0.45% 0% 104 0.0013 14.15 13.32 0% 0 0% 0 0% 0 0% 0%
20221215 13.39 13.4 13.3 13.38 -0.15% 0.45% 0% 221 0.0029 25.09 13.32 0% 0 0% 0 0% 0 0% 0%
20221214 13.4 13.48 13.28 13.4 0% 0.07% 0% 572 0.0076 96.48 13.39 0% 0 0% 0 0% 0 0% 0%
20221213 13.38 13.44 13.35 13.4 0.07% -0.07% 0% 662 0.0088 188.8 13.41 0% 0 0% 0 0% 0 0% 0%
20221212 13.2 13.44 13.2 13.39 -0.22% 0.07% 0% 281 0.0037 86.27 13.38 0% 0 0% 0 0% 0 0% 0%
20221209 13.45 13.48 13.33 13.42 0.52% -0.15% 0% 276 0.0037 82.78 13.44 0% 0 0% 0 0% 0 0% 0%
20221208 13.45 13.45 13.22 13.35 -0.22% 0% 0% 89 0.0011 24.68 13.35 0% 0 0% 0 0% 0 0% 0%
20221207 13.38 13.49 13.21 13.38 0% -0.15% 0% 99 0.0013 30.44 13.4 0% 0 0% 0 0% 0 0% 0%
20221206 13.42 13.45 13.33 13.38 -0.52% 0.07% 0% 147 0.0019 44.75 13.37 0% 0 0% 0 0% 0 0% 0%
20221205 13.47 13.5 13.2 13.45 -0.15% 0.6% 0% 257 0.0034 76.75 13.37 0% 0 0% 0 0% 0 0% 0%
20221202 13.61 13.61 13.23 13.47 -1.1% -0.3% 0% 117 0.0015 33.89 13.51 0% 0 0% 0 0% 0 0% 0%
20221201 13.43 13.69 13.43 13.62 0% -0.07% 0% 56 0.0007 14.61 13.63 0% 0 0% 0 0% 0 0% 0%
20221130 13.5 13.62 13.5 13.62 -0.44% 0.67% 0% 74 0.001 20.87 13.53 0% 0 0% 0 0% 0 0% 0%
20221129 13.5 13.68 13.46 13.68 0.22% 0.81% 0% 340 0.0046 95.54 13.57 0% 0 0% 0 0% 0 0% 0%
20221128 13.35 13.65 13 13.65 -0.44% 1.26% 0% 418 0.0056 124.91 13.48 0% 0 0% 0 0% 0 0% 0%
20221125 13.52 13.73 13.4 13.71 -0.22% 1.86% 0% 399 0.0053 125.91 13.46 0% 0 0% 0 0% 0 0% 0%
20221124 13.59 13.76 13.59 13.74 0.22% 0.29% 0% 20 0.0002 4.88 13.7 0% 0 0% 0 0% 0 0% 0%
20221123 13.58 13.75 13.55 13.71 0.22% 0.59% 0% 84 0.0011 24.28 13.63 0% 0 0% 0 0% 0 0% 0%
20221122 13.57 13.8 13.52 13.68 0.07% 0.74% 0% 165 0.0022 46.22 13.58 0% 0 0% 0 0% 0 0% 0%
20221121 13.85 13.87 13.65 13.67 0% -0.29% 0% 211 0.0028 55.42 13.71 0% 0 0% 0 0% 0 0% 0%
20221118 13.55 13.74 13.55 13.67 -0.44% -0.29% 0% 282 0.0038 75.32 13.71 0% 0 0% 0 0% 0 0% 0%
20221117 13.7 13.73 13.55 13.73 0% 0.22% 0% 47 0.0006 9.71 13.7 0% 0 0% 0 0% 0 0% 0%
20221116 13.78 13.78 13.56 13.73 -0.15% 0.51% 0% 132 0.0018 28.62 13.66 0% 0 0% 0 0% 0 0% 0%
20221115 13.78 13.78 13.55 13.75 0.51% 0.88% 0% 86 0.0011 16.8 13.63 0% 0 0% 0 0% 0 0% 0%
20221114 13.56 13.73 13.56 13.68 0.51% 0.37% 0% 90 0.0012 17.92 13.63 0% 0 0% 0 0% 0 0% 0%
20221111 13.61 13.67 13.56 13.61 0% 0.15% 0% 170 0.0023 34.04 13.59 0% 0 0% 0 0% 0 0% 0%
20221110 13.6 13.61 13.6 13.61 0% 0% 0% 294 0.004 60.25 13.61 0% 0 0% 0 0% 0 0% 0%
20221109 13.8 13.8 13.6 13.61 -0.37% 0% 0% 242 0.0032 45.93 13.61 0% 0 0% 0 0% 0 0% 0%
20221108 13.79 13.84 13.6 13.66 -0.87% 0.29% 0% 405 0.0055 74.59 13.62 0% 0 0% 0 0% 0 0% 0%
20221107 13.93 13.95 13.65 13.78 1.32% 0.22% 0% 320 0.0044 62.84 13.75 0% 0 0% 0 0% 0 0% 0%
20221104 13.5 13.65 13.5 13.6 0.74% 0.07% 0% 1046 0.0142 180.76 13.59 0% 0 0% 0 0% 0 0% 0%
20221103 13.51 13.54 13.34 13.5 0.07% 0% 0% 193 0.0026 33.69 13.5 0% 0 0% 0 0% 0 0% 0%
20221102 13.52 13.52 13.13 13.49 0.82% 0.52% 0% 213 0.0028 35.27 13.42 0% 0 0% 0 0% 0 0% 0%
20221101 13.51 13.51 13.3 13.38 0.6% -0.07% 0% 288 0.0038 46.14 13.39 0% 0 0% 0 0% 0 0% 0%
20221031 13.22 13.48 13.19 13.3 0.99% -0.23% 0% 184 0.0024 26.18 13.33 0% 0 0% 0 0% 0 0% 0%
20221028 13.01 13.18 13 13.17 -0.68% 0.92% 0% 226 0.0029 31.33 13.05 0% 0 0% 0 0% 0 0% 0%
20221027 13 13.26 13 13.26 1.61% 0.53% 0% 557 0.0073 76.92 13.19 0% 0 0% 0 0% 0 0% 0%
20221026 12.72 13.05 12.72 13.05 1.24% 0.38% 0% 585 0.0076 81.43 13 0% 0 0% 0 0% 0 0% 0%
20221025 12.74 12.92 12.7 12.89 -0.23% 0.7% 0% 312 0.0039 42.64 12.8 0% 0 0% 0 0% 0 0% 0%
20221024 12.76 13.08 12.67 12.92 1.17% 0.08% 0% 1019 0.0131 147.78 12.91 0% 0 0% 0 0% 0 0% 0%
20221021 12.68 12.81 12.61 12.77 1.11% 0.55% 0% 1190 0.0151 174.18 12.7 0% 0 0% 0 0% 0 0% 0%
20221020 12.67 12.7 12.53 12.63 0.48% 0% 0% 321 0.004 52.64 12.63 0% 0 0% 0 0% 0 0% 0%
20221019 12.73 12.73 12.51 12.57 -1.02% -0.08% 0% 488 0.0061 81.29 12.58 0% 0 0% 0 0% 0 0% 0%
20221018 12.97 12.99 12.5 12.7 1.6% -1.09% 0% 963 0.0123 169.45 12.84 0% 0 0% 0 0% 0 0% 0%
20221017 12.37 12.54 12.18 12.5 0.81% 0.81% 0% 289 0.0035 52.38 12.4 0% 0 0% 0 0% 0 0% 0%
20220720 14.54 14.55 14.11 14.43 -0.76% 0.63% 0% 65 0.0009 13.97 14.34 0% 0 0% 0 0% 0 0% 0%
20220719 14.32 14.64 14.3 14.54 0.55% 1.11% 0% 164 0.0023 33.51 14.38 0% 0 0% 0 0% 0 0% 0%
20220718 14.65 14.65 14.3 14.46 -0.89% 0.28% 0% 206 0.0029 40.36 14.42 0% 0 0% 0 0% 0 0% 0%
20220715 14.72 14.72 14.4 14.59 -0.68% 1.11% 0% 246 0.0035 45.45 14.43 0% 0 0% 0 0% 0 0% 0%
20220714 14.73 14.73 14.41 14.69 0% 1.17% 0% 892 0.0129 133.94 14.52 0% 0 0% 0 0% 0 0% 0%
20220713 14.7 14.7 14.42 14.69 1.24% 1.31% 0% 250 0.0036 41.74 14.5 0% 0 0% 0 0% 0 0% 0%
20220712 14.51 14.78 14.51 14.51 -1.96% -0.14% 0% 113 0.0016 15.98 14.53 0% 0 0% 0 0% 0 0% 0%
20220711 14.7 14.98 14.5 14.8 -0.4% 1.09% 0% 329 0.0048 34.24 14.64 0% 0 0% 0 0% 0 0% 0%
20220708 14.5 14.9 14.5 14.86 0.41% 0.88% 0% 63 0.0009 6.05 14.73 0% 0 0% 0 0% 0 0% 0%
20220707 14.66 14.92 14.55 14.8 0% 0.41% 0% 570 0.0084 53.13 14.74 0% 0 0% 0 0% 0 0% 0%
20220706 14.85 14.85 14.63 14.8 0.07% 0.27% 0% 213 0.0031 19.06 14.76 0% 0 0% 0 0% 0 0% 0%
20220705 14.95 14.95 14.6 14.79 0.2% 0.48% 0% 278 0.004 24.89 14.72 0% 0 0% 0 0% 0 0% 0%
20220704 14.96 15.1 14.51 14.76 -1.34% 0.61% 0% 533 0.0078 47.37 14.67 0% 0 0% 0 0% 0 0% 0%
20220701 14.3 15.5 14.3 14.96 4.91% 0% 0% 1479 0.0221 136.16 14.96 0% 0 0% 0 0% 0 0% 0%
20220630 14.66 14.66 14.21 14.26 -0.28% -1.31% 0% 77 0.0011 7.57 14.45 0% 0 0% 0 0% 0 0% 0%
20220629 14.11 14.84 14.1 14.3 0% -1.31% 0% 525 0.0076 51.93 14.49 0% 0 0% 0 0% 0 0% 0%
20220628 13.52 14.48 13.52 14.3 4.46% 1.63% 0% 1400 0.0196 143.53 14.07 0% 0 0% 0 0% 0 0% 0%
20220627 13.73 13.85 13.66 13.69 -0.44% -0.22% 0% 641 0.0087 79.67 13.72 0% 0 0% 0 0% 0 0% 0%
20220624 14 14 13.65 13.75 0% -0.15% 0% 647 0.0089 90.4 13.77 0% 0 0% 0 0% 0 0% 0%
20220623 14.28 14.28 13.66 13.75 -2.41% -0.79% 0% 682 0.0094 100.02 13.86 0% 0 0% 0 0% 0 0% 0%
20220622 14.18 14.18 13.86 14.09 0.36% 0.21% 0% 194 0.0027 30.46 14.06 0% 0 0% 0 0% 0 0% 0%
20220621 14.4 14.4 13.99 14.04 -1.61% -0.5% 0% 619 0.0087 93.78 14.11 0% 0 0% 0 0% 0 0% 0%
20220620 14.39 14.51 14.05 14.27 -0.21% 0.63% 0% 343 0.0048 51.88 14.18 0% 0 0% 0 0% 0 0% 0%
20220617 14.58 14.58 14.2 14.3 -0.9% 0.14% 0% 303 0.0043 43.18 14.28 0% 0 0% 0 0% 0 0% 0%
20220616 14.34 14.58 14.14 14.43 -0.35% 1.19% 0% 223 0.0031 28.69 14.26 0% 0 0% 0 0% 0 0% 0%
20220615 14.05 14.68 14.05 14.48 -0.34% -0.07% 0% 314 0.0045 40.78 14.49 0% 0 0% 0 0% 0 0% 0%
20220614 14.83 14.83 14 14.53 -1.16% 1.96% 0% 893 0.0127 108.03 14.25 0% 0 0% 0 0% 0 0% 0%
20220613 14.84 14.84 13.34 14.7 0.14% 3.16% 0% 103 0.0014 10.51 14.25 0% 0 0% 0 0% 0 0% 0%
20220610 14.33 14.87 14.3 14.68 0.41% 1.66% 0% 366 0.0052 37.44 14.44 0% 0 0% 0 0% 0 0% 0%
20220609 15.11 15.11 14.6 14.9 -0.67% 0.74% 0% 513 0.0075 55.76 14.79 0% 0 0% 0 0% 0 0% 0%
20220608 15.42 15.42 14.51 15 -0.13% 0.47% 0% 285 0.0042 31.53 14.93 0% 0 0% 0 0% 0 0% 0%
20220607 15.02 15.16 15.01 15.02 -0.99% -0.6% 0% 254 0.0038 27 15.11 0% 0 0% 0 0% 0 0% 0%
20220606 15.23 15.24 15.01 15.17 0.8% 0.33% 0% 467 0.007 51.04 15.12 0% 0 0% 0 0% 0 0% 0%
20220602 14.7 15.38 14.55 15.05 3.44% 0.2% 0% 718 0.0107 83.07 15.02 0% 0 0% 0 0% 0 0% 0%
20220601 14.54 14.6 14.17 14.55 0.21% 0.07% 0% 209 0.003 25.37 14.54 0% 0 0% 0 0% 0 0% 0%
20220531 14.27 14.62 14.27 14.52 0% 0.9% 0% 582 0.0083 66.7 14.39 0% 0 0% 0 0% 0 0% 0%
20220530 14.45 14.69 14.41 14.52 -1.09% 0.41% 0% 828 0.0119 94.89 14.46 0% 0 0% 0 0% 0 0% 0%
20220527 14.74 14.74 14.51 14.68 -0.14% 0.75% 0% 482 0.007 61.83 14.57 0% 0 0% 0 0% 0 0% 0%
20220526 14.51 14.79 14.35 14.7 0.48% 0.14% 0% 44 0.0006 4.65 14.68 0% 0 0% 0 0% 0 0% 0%
20220525 14.6 14.9 14.6 14.63 -1.61% -0.07% 0% 367 0.0053 37.42 14.64 0% 0 0% 0 0% 0 0% 0%
20220524 14.73 15.08 14.6 14.87 -0.47% 0.47% 0% 428 0.0063 41.9 14.8 0% 0 0% 0 0% 0 0% 0%
20220523 14.7 14.97 14.7 14.94 0.27% 0.47% 0% 308 0.0045 31.74 14.87 0% 0 0% 0 0% 0 0% 0%
20220520 14.69 14.94 14.69 14.9 2.05% 0.54% 0% 260 0.0038 22.75 14.82 0% 0 0% 0 0% 0 0% 0%
20220519 14.65 14.69 14.27 14.6 -0.34% 0% 0% 196 0.0028 14.46 14.6 0% 0 0% 0 0% 0 0% 0%
20220518 14.61 14.85 14.23 14.65 0.69% 0.9% 0% 700 0.0101 42.45 14.52 0% 0 0% 0 0% 0 0% 0%
20220517 15.55 15.6 14.55 14.55 -2.81% -2.74% 0% 676 0.0101 36.48 14.96 0% 0 0% 0 0% 0 0% 0%
20220516 15.13 15.13 14.72 14.97 1.15% 0.67% 0% 815 0.0121 43.54 14.87 0% 0 0% 0 0% 0 0% 0%
20220513 14.64 14.9 14.55 14.8 1.02% 0.14% 0% 1234 0.0182 59.9 14.78 0% 0 0% 0 0% 0 0% 0%
20220512 14.88 14.95 14.41 14.65 0.62% 0% 0% 1057 0.0154 52.15 14.65 0% 0 0% 0 0% 0 0% 0%
20220511 14.87 14.87 14.41 14.56 0.41% -0.75% 0% 992 0.0145 48.12 14.67 0% 0 0% 0 0% 0 0% 0%
20220510 14.6 14.77 14.31 14.5 0% -0.07% 0% 305 0.0044 14.95 14.51 0% 0 0% 0 0% 0 0% 0%
20220509 14.98 14.98 14 14.5 -1.56% 0% 0% 1855 0.0268 87.97 14.5 0% 0 0% 0 0% 0 0% 0%
20220506 14 14.77 13.81 14.73 -0.27% 1.24% 0% 1984 0.0288 101.15 14.55 0% 0 0% 0 0% 0 0% 0%
20220505 13.7 14.77 13.7 14.77 6.03% 1.51% 0% 3238 0.047 176.94 14.55 0% 0 0% 0 0% 0 0% 0%
20220429 13.23 13.95 12.5 13.93 10.38% 5.05% 0% 3674 0.0487 205.97 13.26 0% 0 0% 0 0% 0 0% 0%
20220428 13.37 13.83 12.54 12.62 -5.61% -1.87% 0% 1212 0.0155 66.23 12.86 0% 0 0% 0 0% 0 0% 0%
20220427 12.26 13.65 12.26 13.37 9.05% 2.37% 0% 3272 0.0427 175.77 13.06 0% 0 0% 0 0% 0 0% 0%
20220426 12.82 12.98 12.2 12.26 -4.37% -2.78% 0% 1104 0.0139 66.88 12.61 0% 0 0% 0 0% 0 0% 0%
20220425 12.4 13.15 12.2 12.82 2.56% -1% 0% 1516 0.0196 92.51 12.95 0% 0 0% 0 0% 0 0% 0%
20220422 11.66 12.75 11.66 12.5 3.91% 2.04% 0% 593 0.0072 35.42 12.25 0% 0 0% 0 0% 0 0% 0%
20220421 11.93 12.15 11.8 12.03 -0.58% 0.75% 0% 971 0.0115 54.47 11.94 0% 0 0% 0 0% 0 0% 0%
20220420 11.94 12.28 11.94 12.1 0% 0.08% 0% 682 0.0082 38.99 12.09 0% 0 0% 0 0% 0 0% 0%
20220419 12.08 12.4 11.95 12.1 0.67% 0.41% 0% 668 0.008 36.22 12.05 0% 0 0% 0 0% 0 0% 0%
20220418 11.86 12.02 11.71 12.02 -0.66% 1.01% 0% 833 0.0099 44.14 11.9 0% 0 0% 0 0% 0 0% 0%
20220415 12.71 12.71 11.83 12.1 -6.78% -1.14% 0% 3481 0.0426 195.67 12.24 0% 0 0% 0 0% 0 0% 0%
20220414 13.2 13.2 12.75 12.98 -1.67% 0.78% 0% 1701 0.0219 113.25 12.88 0% 0 0% 0 0% 0 0% 0%
20220413 13.43 13.43 13.2 13.2 -2.22% -0.53% 0% 579 0.0076 43.48 13.27 0% 0 0% 0 0% 0 0% 0%
20220412 13.5 13.65 13.4 13.5 -1.53% 0.37% 0% 1125 0.0151 86.91 13.45 0% 0 0% 0 0% 0 0% 0%
20220411 13.58 13.99 13.2 13.71 -1.86% 1.33% 0% 542 0.0073 42.24 13.53 0% 0 0% 0 0% 0 0% 0%
20220408 14.01 14.2 13.9 13.97 -1.55% 0.07% 0% 917 0.0128 68.89 13.96 0% 0 0% 0 0% 0 0% 0%
20220407 14 14.26 14 14.19 -0.07% 1% 0% 222 0.0031 15.68 14.05 0% 0 0% 0 0% 0 0% 0%
20220401 14.04 14.35 14.02 14.2 1.14% 0.28% 0% 456 0.0064 29.07 14.16 0% 0 0% 0 0% 0 0% 0%
20220331 14.38 14.38 13.88 14.04 -2.36% 0.07% 0% 642 0.009 30.93 14.03 0% 0 0% 0 0% 0 0% 0%
20220330 14.32 14.4 14.25 14.38 0.42% 0.49% 0% 263 0.0037 9.84 14.31 0% 0 0% 0 0% 0 0% 0%
20220329 14.22 14.48 14.2 14.32 0.85% 0.35% 0% 270 0.0038 9.31 14.27 0% 0 0% 0 0% 0 0% 0%
20220328 14.21 14.32 14.03 14.2 -0.14% -0.14% 0% 238 0.0033 7.67 14.22 0% 0 0% 0 0% 0 0% 0%
20220325 14.39 14.39 14.1 14.22 -1.25% 0.35% 0% 257 0.0036 8.19 14.17 0% 0 0% 0 0% 0 0% 0%
20220324 13.95 14.45 13.95 14.4 0.35% 1.55% 0% 179 0.0025 5.64 14.18 0% 0 0% 0 0% 0 0% 0%
20220323 13.88 14.44 13.8 14.35 0.63% 0.99% 0% 478 0.0067 15.12 14.21 0% 0 0% 0 0% 0 0% 0%
20220322 14.01 14.27 13.7 14.26 1.78% 2.22% 0% 954 0.0133 30.83 13.95 0% 0 0% 0 0% 0 0% 0%
20220321 13.7 14.5 13.7 14.01 -0.64% -1.34% 0% 589 0.0083 18.78 14.2 0% 0 0% 0 0% 0 0% 0%
20220318 14.26 14.54 13.81 14.1 -1.05% 0.28% 0% 1506 0.0211 49.67 14.06 0% 0 0% 0 0% 0 0% 0%
20220317 13.5 15.44 13.11 14.25 5.56% -0.49% 0% 3627 0.0519 145.1 14.32 0% 0 0% 0 0% 0 0% 0%
20220316 13.01 13.8 12.83 13.5 1.5% 1.28% 0% 3217 0.0428 158.42 13.33 0% 0 0% 0 0% 0 0% 0%
20220315 14.2 14.2 12.81 13.3 -6.73% -1.19% 0% 3239 0.0435 167.14 13.46 0% 0 0% 0 0% 0 0% 0%
20220311 14.35 15.15 14.35 15 -0.66% 2.18% 0% 984 0.0144 56.37 14.68 0% 0 0% 0 0% 0 0% 0%
20220310 14.78 15.75 14.78 15.1 0.8% -0.79% 0% 731 0.0111 41.34 15.22 0% 0 0% 0 0% 0 0% 0%
20220309 15.3 15.8 14.68 14.98 -0.93% -0.4% 0% 1036 0.0155 53.39 15.04 0% 0 0% 0 0% 0 0% 0%
20220308 15.17 15.55 15.12 15.12 -2.39% -0.4% 0% 767 0.0116 38.43 15.18 0% 0 0% 0 0% 0 0% 0%
20220307 16.49 16.49 13.13 15.49 -3.91% -0.06% 0% 2338 0.0362 100.37 15.5 0% 0 0% 0 0% 0 0% 0%
20220304 16.06 16.25 16 16.12 1.51% 0.12% 0% 1158 0.0186 51.34 16.1 0% 0 0% 0 0% 0 0% 0%
20220303 16.39 16.39 15.83 15.88 -3.17% -1.06% 0% 1358 0.0218 56.72 16.05 0% 0 0% 0 0% 0 0% 0%
20220302 16.68 16.68 16.14 16.4 -1.09% 0.06% 0% 553 0.009 21.92 16.39 0% 0 0% 0 0% 0 0% 0%
20220301 16.35 16.58 16.15 16.58 1.34% 1.47% 0% 2069 0.0338 80.44 16.34 0% 0 0% 0 0% 0 0% 0%
20220228 16.67 16.67 16.12 16.36 -1.86% 0.06% 0% 2330 0.038 91.21 16.35 0% 0 0% 0 0% 0 0% 0%
20220225 17.26 17.26 16.48 16.67 -2.4% -0.18% 0% 1538 0.0256 62.4 16.7 0% 0 0% 0 0% 0 0% 0%
20220224 17.28 17.28 16.68 17.08 -1.16% 1.36% 0% 1595 0.0268 60.33 16.85 0% 0 0% 0 0% 0 0% 0%
20220223 16.78 17.39 16.5 17.28 4.16% 2.01% 0% 1665 0.0282 66.91 16.94 0% 0 0% 0 0% 0 0% 0%
20220222 17.16 17.61 16.29 16.59 -5.52% -0.24% 0% 4294 0.0714 177.64 16.63 0% 0 0% 0 0% 0 0% 0%
20220221 17.5 17.73 17.4 17.56 0.34% 0.34% 0% 2242 0.0392 96.04 17.5 0% 0 0% 0 0% 0 0% 0%
20220218 17.5 17.79 17.37 17.5 -1.57% 0.06% 0% 2257 0.0394 87.48 17.49 0% 0 0% 0 0% 0 0% 0%
20220217 18.63 18.63 17.35 17.78 -2.84% 0.45% 0% 2659 0.047 91.52 17.7 0% 0 0% 0 0% 0 0% 0%
20220216 18.6 18.6 17.96 18.3 0.05% 0.33% 0% 979 0.0178 31.12 18.24 0% 0 0% 0 0% 0 0% 0%
20220215 18.29 18.5 17.9 18.29 1.61% 0.49% 0% 1660 0.0302 42.05 18.2 0% 0 0% 0 0% 0 0% 0%
20220214 18.8 18.96 17.8 18 -4.26% -0.72% 0% 1695 0.0307 34.95 18.13 0% 0 0% 0 0% 0 0% 0%
20220211 19.21 19.57 17.6 18.8 -3.39% 1.13% 0% 2976 0.0553 48.28 18.59 0% 0 0% 0 0% 0 0% 0%
20220210 19.45 19.93 19.24 19.46 0.05% -0.46% 0% 504 0.0098 6.23 19.55 0% 0 0% 0 0% 0 0% 0%
20220209 19.18 19.47 19.18 19.45 0.78% 0.83% 0% 338 0.0065 1.86 19.29 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