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. 833873
    4. 返回上一页 刷新
股票代码（例：bj833873）       348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 2.93 2.94 2.91 2.91 0% -0.34% 0% 2011 0.0058 61.27 2.92 0% 0 0% 0 0% 0 0% 0%
20230927 2.9 2.93 2.9 2.91 -0.34% -0.34% 0% 5063 0.0147 154.65 2.92 0% 0 0% 0 0% 0 0% 0%
20230926 2.94 2.96 2.92 2.92 -2.01% -0.68% 0% 5806 0.017 195.39 2.94 0% 0 0% 0 0% 0 0% 0%
20230925 3.02 3.03 2.97 2.98 -1% -0.67% 0% 2814 0.0084 108.78 3 0% 0 0% 0 0% 0 0% 0%
20230922 3.01 3.03 3 3.01 0% -0.33% 0% 1213 0.0036 49.08 3.02 0% 0 0% 0 0% 0 0% 0%
20230921 3.01 3.02 2.99 3.01 0% 0.33% 0% 2013 0.006 77.32 3 0% 0 0% 0 0% 0 0% 0%
20230920 3.04 3.04 3.01 3.01 -0.66% -0.33% 0% 1190 0.0035 42.07 3.02 0% 0 0% 0 0% 0 0% 0%
20230919 3.03 3.05 3.02 3.03 0% 0% 0% 1473 0.0044 47.52 3.03 0% 0 0% 0 0% 0 0% 0%
20230918 3.03 3.05 3.03 3.03 -0.33% 0% 0% 1022 0.0031 27.58 3.03 0% 0 0% 0 0% 0 0% 0%
20230915 3.05 3.05 3.03 3.04 0.33% 0% 0% 1214 0.0036 21.4 3.04 0% 0 0% 0 0% 0 0% 0%
20230914 3.04 3.05 3.03 3.03 -0.66% 0% 0% 2186 0.0066 38.86 3.03 0% 0 0% 0 0% 0 0% 0%
20230913 3.04 3.06 3.04 3.05 0% 0.33% 0% 2445 0.0074 44.39 3.04 0% 0 0% 0 0% 0 0% 0%
20230912 3.06 3.06 3.04 3.05 0% 0.33% 0% 1845 0.0056 33.77 3.04 0% 0 0% 0 0% 0 0% 0%
20230911 3.04 3.06 3.04 3.05 0.33% 0.33% 0% 1401 0.0042 24.7 3.04 0% 0 0% 0 0% 0 0% 0%
20230908 3.04 3.06 3.03 3.04 0% -0.33% 0% 2282 0.0069 38.01 3.05 0% 0 0% 0 0% 0 0% 0%
20230907 3.06 3.08 3.04 3.04 -0.33% -0.33% 0% 3751 0.0114 63.11 3.05 0% 0 0% 0 0% 0 0% 0%
20230906 3.09 3.09 3.05 3.05 -1.29% -0.33% 0% 3582 0.0109 62.1 3.06 0% 0 0% 0 0% 0 0% 0%
20230905 3.13 3.14 3.05 3.09 -0.96% 0.32% 0% 7265 0.0223 131.4 3.08 0% 0 0% 0 0% 0 0% 0%
20230904 3.09 3.19 3.09 3.12 2.3% -0.64% 0% 16315 0.0512 321.44 3.14 0% 0 0% 0 0% 0 0% 0%
20230901 3.05 3.05 3.02 3.05 0.99% 0.33% 0% 1199 0.0036 32.29 3.04 0% 0 0% 0 0% 0 0% 0%
20230831 3.06 3.06 3.01 3.02 -1.31% 0% 0% 1445 0.0043 38.78 3.02 0% 0 0% 0 0% 0 0% 0%
20230830 3.07 3.09 3.04 3.06 -0.97% 0% 0% 2204 0.0067 57 3.06 0% 0 0% 0 0% 0 0% 0%
20230829 3.03 3.12 3.02 3.09 1.98% 0.65% 0% 3552 0.0109 10.58 3.07 0% 0 0% 0 0% 0 0% 0%
20230828 3.15 3.17 3.01 3.03 0.66% -2.26% 0% 4232 0.013 13.82 3.1 0% 0 0% 0 0% 0 0% 0%
20230825 3.03 3.04 3 3.01 -0.33% 0% 0% 1956 0.0058 56.5 3.01 0% 0 0% 0 0% 0 0% 0%
20230824 3 3.04 3 3.02 0.33% 0% 0% 1429 0.0043 40.86 3.02 0% 0 0% 0 0% 0 0% 0%
20230823 3 3.02 3 3.01 -0.33% 0% 0% 1440 0.0043 41.1 3.01 0% 0 0% 0 0% 0 0% 0%
20230822 3.02 3.03 2.99 3.02 0.33% 0.33% 0% 4228 0.0127 113.02 3.01 0% 0 0% 0 0% 0 0% 0%
20230821 3.02 3.06 2.99 3.01 -0.99% -0.33% 0% 3686 0.0111 95.56 3.02 0% 0 0% 0 0% 0 0% 0%
20230818 3.05 3.06 3.02 3.04 -0.33% 0% 0% 1887 0.0057 41.69 3.04 0% 0 0% 0 0% 0 0% 0%
20230817 3.03 3.05 3 3.05 0% 0.99% 0% 3790 0.0114 68.33 3.02 0% 0 0% 0 0% 0 0% 0%
20230816 3.03 3.06 3.02 3.05 0.66% 0.66% 0% 1677 0.005 29.93 3.03 0% 0 0% 0 0% 0 0% 0%
20230815 3.06 3.07 3.03 3.03 -0.98% -0.33% 0% 2666 0.0081 42.89 3.04 0% 0 0% 0 0% 0 0% 0%
20230814 3.06 3.08 3.05 3.06 -0.33% 0% 0% 2073 0.0063 29.11 3.06 0% 0 0% 0 0% 0 0% 0%
20230811 3.1 3.12 3.07 3.07 -0.97% -0.65% 0% 2375 0.0073 29.17 3.09 0% 0 0% 0 0% 0 0% 0%
20230810 3.08 3.12 3.08 3.1 0.32% 0.32% 0% 2504 0.0077 8.61 3.09 0% 0 0% 0 0% 0 0% 0%
20230809 3.12 3.13 3.09 3.09 -0.96% -0.32% 0% 4248 0.0131 12.78 3.1 0% 0 0% 0 0% 0 0% 0%
20230808 3.12 3.18 3.11 3.12 -0.32% -0.64% 0% 5901 0.0185 30.74 3.14 0% 0 0% 0 0% 0 0% 0%
20230807 3.15 3.16 3.1 3.13 -1.57% 0% 0% 9964 0.0311 49.68 3.13 0% 0 0% 0 0% 0 0% 0%
20230804 3.14 3.25 3.14 3.18 0.63% -0.62% 0% 11022 0.0352 55.59 3.2 0% 0 0% 0 0% 0 0% 0%
20230803 3.14 3.17 3.14 3.16 0.64% 0% 0% 3374 0.0106 17.42 3.16 0% 0 0% 0 0% 0 0% 0%
20230802 3.12 3.22 3.12 3.14 0.32% -0.95% 0% 8236 0.0261 42.9 3.17 0% 0 0% 0 0% 0 0% 0%
20230801 3.15 3.18 3.11 3.13 -0.95% -0.32% 0% 10798 0.0338 57.41 3.14 0% 0 0% 0 0% 0 0% 0%
20230731 3.12 3.21 3.1 3.16 1.28% 0% 0% 11998 0.0378 67.44 3.16 0% 0 0% 0 0% 0 0% 0%
20230728 3.12 3.17 3.09 3.12 -0.32% 0% 0% 13901 0.0434 83.06 3.12 0% 0 0% 0 0% 0 0% 0%
20230727 3.12 3.23 3.12 3.13 -6.29% -0.95% 0% 35783 0.1129 234.89 3.16 0% 0 0% 0 0% 0 0% 0%
20230726 3.09 3.58 3.09 3.34 6.37% -0.89% 0% 65849 0.222 597.38 3.37 0% 0 0% 0 0% 0 0% 0%
20230725 3.15 3.19 3.05 3.14 1.29% 0.32% 0% 13584 0.0425 279.81 3.13 0% 0 0% 0 0% 0 0% 0%
20230724 3.07 3.28 3.07 3.1 2.31% -0.96% 0% 12657 0.0396 348.02 3.13 0% 0 0% 0 0% 0 0% 0%
20230721 3.01 3.03 3.01 3.03 0% 0.66% 0% 3528 0.0106 122.94 3.01 0% 0 0% 0 0% 0 0% 0%
20230720 3.03 3.04 3 3.03 -0.33% 0.33% 0% 3201 0.0096 113.79 3.02 0% 0 0% 0 0% 0 0% 0%
20230719 3.03 3.05 3.01 3.04 0% 0.33% 0% 2164 0.0065 90.02 3.03 0% 0 0% 0 0% 0 0% 0%
20230718 3.05 3.07 3.03 3.04 0% 0% 0% 2181 0.0066 96.45 3.04 0% 0 0% 0 0% 0 0% 0%
20230717 3.05 3.05 3.02 3.04 -0.33% 0.33% 0% 1176 0.0035 47.09 3.03 0% 0 0% 0 0% 0 0% 0%
20230714 3.06 3.06 3.01 3.05 0% 0.33% 0% 1168 0.0035 42.93 3.04 0% 0 0% 0 0% 0 0% 0%
20230713 3.05 3.06 3.03 3.05 0.33% 0.33% 0% 1561 0.0047 52.95 3.04 0% 0 0% 0 0% 0 0% 0%
20230712 3.05 3.05 3.01 3.04 0% 0.33% 0% 914 0.0027 1.67 3.03 0% 0 0% 0 0% 0 0% 0%
20230711 3.04 3.04 3.01 3.04 0.33% 0.66% 0% 1147 0.0034 33.09 3.02 0% 0 0% 0 0% 0 0% 0%
20230710 3.02 3.04 3.01 3.03 0.33% 0.33% 0% 3433 0.0103 7.07 3.02 0% 0 0% 0 0% 0 0% 0%
20230707 3.03 3.05 3.02 3.02 -0.98% -0.33% 0% 2791 0.0084 6.17 3.03 0% 0 0% 0 0% 0 0% 0%
20230706 3.06 3.06 3.03 3.05 0% 0.66% 0% 1260 0.0038 35.44 3.03 0% 0 0% 0 0% 0 0% 0%
20230705 3.07 3.07 3.03 3.05 -0.33% 0% 0% 1005 0.003 2.07 3.05 0% 0 0% 0 0% 0 0% 0%
20230704 3.07 3.07 3.03 3.06 -0.33% 0.66% 0% 2075 0.0063 55.34 3.04 0% 0 0% 0 0% 0 0% 0%
20230703 3.07 3.09 3.06 3.07 -0.32% 0.33% 0% 2209 0.0067 62.46 3.06 0% 0 0% 0 0% 0 0% 0%
20230630 3.09 3.1 3.06 3.08 0% 0.33% 0% 1777 0.0054 52.45 3.07 0% 0 0% 0 0% 0 0% 0%
20230629 3.07 3.08 3.04 3.08 0.65% 0.65% 0% 2042 0.0062 61.18 3.06 0% 0 0% 0 0% 0 0% 0%
20230628 3.05 3.08 3.03 3.06 -0.65% 0.33% 0% 1460 0.0044 46.6 3.05 0% 0 0% 0 0% 0 0% 0%
20230627 3.04 3.08 3.01 3.08 1.99% 0.98% 0% 2365 0.0072 71.82 3.05 0% 0 0% 0 0% 0 0% 0%
20230626 3.05 3.05 3.02 3.02 -0.66% -0.66% 0% 1857 0.0056 44.44 3.04 0% 0 0% 0 0% 0 0% 0%
20230621 3.06 3.08 3.04 3.04 0.66% -0.65% 0% 1905 0.0058 33.47 3.06 0% 0 0% 0 0% 0 0% 0%
20230620 3.04 3.06 3.01 3.02 -0.66% -0.66% 0% 2313 0.007 41.01 3.04 0% 0 0% 0 0% 0 0% 0%
20230619 3.02 3.05 3.01 3.04 0% 0.66% 0% 1432 0.0043 24.82 3.02 0% 0 0% 0 0% 0 0% 0%
20230616 3.06 3.1 3.04 3.04 -0.33% -0.98% 0% 1765 0.0054 31.17 3.07 0% 0 0% 0 0% 0 0% 0%
20230615 3.07 3.09 3.01 3.05 0% 0.33% 0% 1700 0.0051 28.97 3.04 0% 0 0% 0 0% 0 0% 0%
20230614 3.05 3.1 3.03 3.05 0.66% -0.97% 0% 2487 0.0076 41.88 3.08 0% 0 0% 0 0% 0 0% 0%
20230613 3.04 3.08 3.03 3.03 0% -0.33% 0% 1728 0.0052 27.67 3.04 0% 0 0% 0 0% 0 0% 0%
20230612 3.09 3.09 3.03 3.03 -0.98% -0.33% 0% 2019 0.0061 32.27 3.04 0% 0 0% 0 0% 0 0% 0%
20230609 3.16 3.17 3.04 3.06 -3.77% -0.65% 0% 9155 0.0281 153.1 3.08 0% 0 0% 0 0% 0 0% 0%
20230608 3 3.25 3 3.18 6% 0.32% 0% 17792 0.0563 359.71 3.17 0% 0 0% 0 0% 0 0% 0%
20230607 2.96 3.04 2.96 3 0.33% 0% 0% 1057 0.0031 28.68 3 0% 0 0% 0 0% 0 0% 0%
20230606 3.03 3.06 2.99 2.99 -0.99% -0.99% 0% 3377 0.0101 86.73 3.02 0% 0 0% 0 0% 0 0% 0%
20230605 3.04 3.07 3.02 3.02 -0.98% -0.66% 0% 1441 0.0043 34.72 3.04 0% 0 0% 0 0% 0 0% 0%
20230602 3.06 3.09 3.03 3.05 0.66% -0.33% 0% 2428 0.0074 48.5 3.06 0% 0 0% 0 0% 0 0% 0%
20230601 3.1 3.1 3.01 3.03 -1.62% -0.33% 0% 3716 0.0113 7.47 3.04 0% 0 0% 0 0% 0 0% 0%
20230531 3.15 3.15 3.08 3.08 -2.22% -0.65% 0% 4397 0.0136 9.56 3.1 0% 0 0% 0 0% 0 0% 0%
20230530 3.17 3.17 3.11 3.15 0.64% 0.64% 0% 2169 0.0067 43.54 3.13 0% 0 0% 0 0% 0 0% 0%
20230529 3.16 3.22 3.12 3.13 -0.95% -0.63% 0% 1998 0.0062 39.6 3.15 0% 0 0% 0 0% 0 0% 0%
20230526 3.16 3.2 3.16 3.16 0.64% -0.63% 0% 2280 0.0072 45 3.18 0% 0 0% 0 0% 0 0% 0%
20230525 3.15 3.18 3.13 3.14 -0.63% -0.32% 0% 2426 0.0076 39.08 3.15 0% 0 0% 0 0% 0 0% 0%
20230524 3.21 3.21 3.15 3.16 -2.47% -0.32% 0% 3232 0.0102 32.83 3.17 0% 0 0% 0 0% 0 0% 0%
20230523 3.3 3.38 3.2 3.24 0% -0.92% 0% 4860 0.0159 29.42 3.27 0% 0 0% 0 0% 0 0% 0%
20230522 3.18 3.29 3.14 3.24 2.53% 0.31% 0% 8143 0.0262 46.55 3.23 0% 0 0% 0 0% 0 0% 0%
20230519 3.13 3.19 3.12 3.16 1.28% 0% 0% 2607 0.0082 15.36 3.16 0% 0 0% 0 0% 0 0% 0%
20230518 3.17 3.18 3.12 3.12 0% -0.64% 0% 4365 0.0137 25.8 3.14 0% 0 0% 0 0% 0 0% 0%
20230517 3.13 3.14 3.11 3.12 0.32% -0.32% 0% 2498 0.0078 14.64 3.13 0% 0 0% 0 0% 0 0% 0%
20230516 3.14 3.14 3.11 3.11 -0.32% -0.32% 0% 2706 0.0084 15.8 3.12 0% 0 0% 0 0% 0 0% 0%
20230515 3.18 3.18 3.11 3.12 -1.27% -0.64% 0% 3031 0.0095 17.76 3.14 0% 0 0% 0 0% 0 0% 0%
20230510 3.22 3.3 3.13 3.18 -1.24% -0.62% 0% 12261 0.0392 24.93 3.2 0% 0 0% 0 0% 0 0% 0%
20230509 3.41 3.43 3.2 3.22 -7.74% -2.72% 0% 36377 0.1202 230.72 3.31 0% 0 0% 0 0% 0 0% 0%
20230508 3.07 3.75 3.07 3.49 14.43% -0.85% 0% 64689 0.2276 558.47 3.52 0% 0 0% 0 0% 0 0% 0%
20230505 2.96 3.08 2.95 3.05 2.69% 0.33% 0% 7313 0.0222 122.84 3.04 0% 0 0% 0 0% 0 0% 0%
20230504 2.99 2.99 2.93 2.97 0.34% 0.68% 0% 912 0.0026 16.81 2.95 0% 0 0% 0 0% 0 0% 0%
20230428 2.93 2.97 2.91 2.96 1.02% 0.68% 0% 1602 0.0047 30.06 2.94 0% 0 0% 0 0% 0 0% 0%
20230427 2.88 2.94 2.88 2.93 0% 0.69% 0% 1753 0.005 29.96 2.91 0% 0 0% 0 0% 0 0% 0%
20230426 2.89 2.94 2.88 2.93 -0.34% 0.69% 0% 2033 0.0059 36.67 2.91 0% 0 0% 0 0% 0 0% 0%
20230425 3 3 2.9 2.94 -2% 0% 0% 3819 0.0112 70.11 2.94 0% 0 0% 0 0% 0 0% 0%
20230424 2.98 3.02 2.98 3 -0.66% -0.33% 0% 1905 0.0057 37.91 3.01 0% 0 0% 0 0% 0 0% 0%
20230421 3.04 3.06 2.98 3.02 -1.63% 0% 0% 10051 0.0303 198.13 3.02 0% 0 0% 0 0% 0 0% 0%
20230420 3.1 3.1 3.05 3.07 -0.97% 0% 0% 2505 0.0076 56.67 3.07 0% 0 0% 0 0% 0 0% 0%
20230419 3.12 3.12 3.08 3.1 -0.64% 0% 0% 2458 0.0076 54.21 3.1 0% 0 0% 0 0% 0 0% 0%
20230418 3.12 3.14 3.1 3.12 -0.95% 0.32% 0% 2414 0.0075 54.98 3.11 0% 0 0% 0 0% 0 0% 0%
20230417 3.12 3.15 3.1 3.15 0.32% 0.96% 0% 1323 0.0041 31.46 3.12 0% 0 0% 0 0% 0 0% 0%
20230414 3.13 3.17 3.12 3.14 0% 0% 0% 2661 0.0083 65.53 3.14 0% 0 0% 0 0% 0 0% 0%
20230413 3.15 3.17 3.12 3.14 -0.32% -0.32% 0% 2812 0.0088 76.06 3.15 0% 0 0% 0 0% 0 0% 0%
20230412 3.16 3.17 3.12 3.15 0% 0.32% 0% 1836 0.0057 50.89 3.14 0% 0 0% 0 0% 0 0% 0%
20230411 3.14 3.17 3.13 3.15 0% 0.32% 0% 1179 0.0037 31.12 3.14 0% 0 0% 0 0% 0 0% 0%
20230410 3.18 3.18 3.13 3.15 -0.63% 0% 0% 3381 0.0106 85.17 3.15 0% 0 0% 0 0% 0 0% 0%
20230407 3.15 3.18 3.14 3.17 0% 0.63% 0% 2769 0.0087 63.97 3.15 0% 0 0% 0 0% 0 0% 0%
20230406 3.18 3.2 3.14 3.17 -1.25% 0% 0% 4761 0.015 115.25 3.17 0% 0 0% 0 0% 0 0% 0%
20230404 3.2 3.22 3.17 3.21 0% 0.63% 0% 2320 0.0073 57.49 3.19 0% 0 0% 0 0% 0 0% 0%
20230403 3.2 3.23 3.18 3.21 0.31% 0.63% 0% 1874 0.0059 48.6 3.19 0% 0 0% 0 0% 0 0% 0%
20230331 3.17 3.23 3.17 3.2 -0.31% 0% 0% 741 0.0023 18.4 3.2 0% 0 0% 0 0% 0 0% 0%
20230330 3.2 3.22 3.17 3.21 -0.31% 0.63% 0% 1225 0.0039 29.85 3.19 0% 0 0% 0 0% 0 0% 0%
20230329 3.23 3.23 3.19 3.22 -0.31% 0.31% 0% 2014 0.0064 43.37 3.21 0% 0 0% 0 0% 0 0% 0%
20230328 3.23 3.25 3.19 3.23 -0.92% 0.62% 0% 2674 0.0085 51.46 3.21 0% 0 0% 0 0% 0 0% 0%
20230327 3.26 3.28 3.22 3.26 -0.31% 0.62% 0% 2800 0.009 55.27 3.24 0% 0 0% 0 0% 0 0% 0%
20230324 3.22 3.3 3.21 3.27 0.93% 0.31% 0% 6175 0.0201 122.81 3.26 0% 0 0% 0 0% 0 0% 0%
20230323 3.24 3.25 3.2 3.24 -0.61% 0.31% 0% 2417 0.0078 4.76 3.23 0% 0 0% 0 0% 0 0% 0%
20230322 3.22 3.31 3.2 3.26 1.24% -0.31% 0% 4140 0.0135 81.84 3.27 0% 0 0% 0 0% 0 0% 0%
20230321 3.18 3.22 3.18 3.22 0.94% 0.31% 0% 1604 0.0051 31.66 3.21 0% 0 0% 0 0% 0 0% 0%
20230320 3.2 3.21 3.16 3.19 0.31% 0% 0% 3850 0.0122 71.3 3.19 0% 0 0% 0 0% 0 0% 0%
20230317 3.2 3.21 3.18 3.18 0.32% -0.62% 0% 2506 0.008 47.26 3.2 0% 0 0% 0 0% 0 0% 0%
20230316 3.2 3.2 3.14 3.17 -1.55% 0% 0% 7312 0.0231 135.07 3.17 0% 0 0% 0 0% 0 0% 0%
20230315 3.22 3.22 3.2 3.22 0% 0.31% 0% 6572 0.021 133.93 3.21 0% 0 0% 0 0% 0 0% 0%
20230314 3.25 3.26 3.2 3.22 -1.53% 0% 0% 2821 0.009 64.83 3.22 0% 0 0% 0 0% 0 0% 0%
20230313 3.25 3.29 3.23 3.27 -0.3% 0.62% 0% 2733 0.0088 63.56 3.25 0% 0 0% 0 0% 0 0% 0%
20230310 3.33 3.33 3.19 3.28 -2.09% 0% 0% 5520 0.018 122.8 3.28 0% 0 0% 0 0% 0 0% 0%
20230309 3.3 3.35 3.3 3.35 1.21% 0.6% 0% 3300 0.0109 81.43 3.33 0% 0 0% 0 0% 0 0% 0%
20230308 3.28 3.33 3.28 3.31 0% 0.3% 0% 3090 0.0101 75.02 3.3 0% 0 0% 0 0% 0 0% 0%
20230307 3.37 3.37 3.3 3.31 -1.49% -0.9% 0% 3363 0.0112 85.2 3.34 0% 0 0% 0 0% 0 0% 0%
20230306 3.41 3.41 3.35 3.36 -0.88% 0% 0% 2667 0.0089 70.58 3.36 0% 0 0% 0 0% 0 0% 0%
20230303 3.41 3.41 3.37 3.39 -0.88% 0% 0% 2488 0.0084 67.27 3.39 0% 0 0% 0 0% 0 0% 0%
20230302 3.41 3.43 3.4 3.42 0% 0.29% 0% 2480 0.0084 68.34 3.41 0% 0 0% 0 0% 0 0% 0%
20230301 3.41 3.43 3.4 3.42 0% 0% 0% 2163 0.0073 54.58 3.42 0% 0 0% 0 0% 0 0% 0%
20230228 3.41 3.45 3.4 3.42 0% 0.29% 0% 2594 0.0088 67.67 3.41 0% 0 0% 0 0% 0 0% 0%
20230227 3.47 3.47 3.4 3.42 -0.29% 0% 0% 3933 0.0134 104.15 3.42 0% 0 0% 0 0% 0 0% 0%
20230224 3.45 3.5 3.41 3.43 -0.58% -0.58% 0% 1782 0.0061 45.65 3.45 0% 0 0% 0 0% 0 0% 0%
20230223 3.49 3.49 3.44 3.45 -0.29% -0.29% 0% 2566 0.0088 67.09 3.46 0% 0 0% 0 0% 0 0% 0%
20230222 3.49 3.49 3.44 3.46 -0.57% 0% 0% 1222 0.0042 32.47 3.46 0% 0 0% 0 0% 0 0% 0%
20230221 3.5 3.5 3.46 3.48 0.29% 0% 0% 1229 0.0042 33.32 3.48 0% 0 0% 0 0% 0 0% 0%
20230220 3.49 3.49 3.41 3.47 1.76% 0% 0% 1187 0.0041 33.45 3.47 0% 0 0% 0 0% 0 0% 0%
20230217 3.52 3.53 3.41 3.41 -1.73% -1.45% 0% 2065 0.0071 57.35 3.46 0% 0 0% 0 0% 0 0% 0%
20230216 3.55 3.59 3.39 3.47 -3.07% -1.42% 0% 4034 0.0142 100.55 3.52 0% 0 0% 0 0% 0 0% 0%
20230215 3.58 3.59 3.54 3.58 0% 0.56% 0% 969 0.0034 21.51 3.56 0% 0 0% 0 0% 0 0% 0%
20230214 3.6 3.6 3.56 3.58 -0.56% 0.28% 0% 992 0.0035 17.8 3.57 0% 0 0% 0 0% 0 0% 0%
20230213 3.59 3.61 3.55 3.6 0.56% 0.28% 0% 3645 0.013 49.51 3.59 0% 0 0% 0 0% 0 0% 0%
20230210 3.59 3.59 3.55 3.58 0.28% 0.56% 0% 914 0.0032 12.52 3.56 0% 0 0% 0 0% 0 0% 0%
20230209 3.55 3.58 3.52 3.57 0.56% 0.56% 0% 1948 0.0069 25.29 3.55 0% 0 0% 0 0% 0 0% 0%
20230208 3.54 3.59 3.53 3.55 -0.28% 0% 0% 759 0.0026 9.5 3.55 0% 0 0% 0 0% 0 0% 0%
20230207 3.54 3.61 3.54 3.56 0.56% 0% 0% 1573 0.0056 19.82 3.56 0% 0 0% 0 0% 0 0% 0%
20230206 3.55 3.58 3.53 3.54 -1.12% -0.28% 0% 2168 0.0076 26.94 3.55 0% 0 0% 0 0% 0 0% 0%
20230203 3.6 3.6 3.53 3.58 -0.28% 0.56% 0% 6159 0.0219 78 3.56 0% 0 0% 0 0% 0 0% 0%
20230202 3.65 3.65 3.56 3.59 -1.37% -0.28% 0% 7465 0.0269 103.81 3.6 0% 0 0% 0 0% 0 0% 0%
20230201 3.66 3.66 3.59 3.64 -0.27% 0.28% 0% 6338 0.023 102.43 3.63 0% 0 0% 0 0% 0 0% 0%
20230131 3.48 3.65 3.48 3.65 4.29% 1.39% 0% 11779 0.0424 232.36 3.6 0% 0 0% 0 0% 0 0% 0%
20230130 3.49 3.59 3.49 3.5 1.16% -0.57% 0% 3901 0.0137 125.33 3.52 0% 0 0% 0 0% 0 0% 0%
20230120 3.4 3.59 3.38 3.46 2.37% 0.29% 0% 5696 0.0196 204.75 3.45 0% 0 0% 0 0% 0 0% 0%
20230119 3.38 3.39 3.34 3.38 0.6% 0.6% 0% 2914 0.0098 9.41 3.36 0% 0 0% 0 0% 0 0% 0%
20230118 3.3 3.37 3.3 3.36 1.82% 0.3% 0% 3927 0.0131 174.19 3.35 0% 0 0% 0 0% 0 0% 0%
20230117 3.3 3.32 3.29 3.3 0.3% 0% 0% 1812 0.0059 88.39 3.3 0% 0 0% 0 0% 0 0% 0%
20230116 3.29 3.31 3.27 3.29 0.3% 0% 0% 1924 0.0063 95.45 3.29 0% 0 0% 0 0% 0 0% 0%
20230113 3.29 3.29 3.25 3.28 0.31% 0.61% 0% 1200 0.0039 56.43 3.26 0% 0 0% 0 0% 0 0% 0%
20230112 3.3 3.3 3.27 3.27 -0.3% -0.3% 0% 850 0.0027 38.35 3.28 0% 0 0% 0 0% 0 0% 0%
20230111 3.26 3.3 3.26 3.28 0% 0% 0% 914 0.0029 38.88 3.28 0% 0 0% 0 0% 0 0% 0%
20230110 3.3 3.3 3.26 3.28 0.31% 0% 0% 476 0.0015 18.77 3.28 0% 0 0% 0 0% 0 0% 0%
20230109 3.3 3.3 3.26 3.27 0% 0% 0% 802 0.0026 30.39 3.27 0% 0 0% 0 0% 0 0% 0%
20230106 3.3 3.3 3.27 3.27 -0.3% -0.3% 0% 916 0.003 34.06 3.28 0% 0 0% 0 0% 0 0% 0%
20230105 3.3 3.3 3.27 3.28 0.31% 0.31% 0% 2615 0.0085 88.25 3.27 0% 0 0% 0 0% 0 0% 0%
20230104 3.29 3.29 3.25 3.27 0.31% 0% 0% 1077 0.0035 33.29 3.27 0% 0 0% 0 0% 0 0% 0%
20230103 3.28 3.28 3.22 3.26 0% -0.31% 0% 1847 0.006 54.78 3.27 0% 0 0% 0 0% 0 0% 0%
20221230 3.29 3.29 3.24 3.26 -0.31% -0.31% 0% 3129 0.0102 10.96 3.27 0% 0 0% 0 0% 0 0% 0%
20221229 3.28 3.3 3.27 3.27 -0.3% 0% 0% 1591 0.0052 43.49 3.27 0% 0 0% 0 0% 0 0% 0%
20221228 3.33 3.33 3.28 3.28 -0.91% -0.61% 0% 1659 0.0054 44.23 3.3 0% 0 0% 0 0% 0 0% 0%
20221227 3.34 3.34 3.3 3.31 -0.9% 0% 0% 1896 0.0062 49.48 3.31 0% 0 0% 0 0% 0 0% 0%
20221226 3.3 3.34 3.3 3.34 0.3% 0.6% 0% 2179 0.0072 61.36 3.32 0% 0 0% 0 0% 0 0% 0%
20221223 3.33 3.35 3.31 3.33 0.3% 0% 0% 1526 0.005 40.06 3.33 0% 0 0% 0 0% 0 0% 0%
20221222 3.37 3.43 3.3 3.32 -1.19% -0.3% 0% 2545 0.0084 58.59 3.33 0% 0 0% 0 0% 0 0% 0%
20221221 3.48 3.48 3.34 3.36 -2.89% -0.59% 0% 4534 0.0153 106.45 3.38 0% 0 0% 0 0% 0 0% 0%
20221220 3.48 3.48 3.43 3.46 -0.57% 0% 0% 1948 0.0067 49.19 3.46 0% 0 0% 0 0% 0 0% 0%
20221219 3.56 3.56 3.45 3.48 -1.42% -0.29% 0% 2778 0.0096 66.27 3.49 0% 0 0% 0 0% 0 0% 0%
20221216 3.58 3.58 3.52 3.53 -0.56% 0% 0% 3538 0.0124 81.87 3.53 0% 0 0% 0 0% 0 0% 0%
20221215 3.55 3.58 3.55 3.55 0.57% 0% 0% 1183 0.0042 27.98 3.55 0% 0 0% 0 0% 0 0% 0%
20221214 3.5 3.58 3.5 3.53 0% 0% 0% 1475 0.0052 4.21 3.53 0% 0 0% 0 0% 0 0% 0%
20221213 3.56 3.56 3.52 3.53 -0.84% -0.28% 0% 2406 0.0085 52.64 3.54 0% 0 0% 0 0% 0 0% 0%
20221212 3.6 3.6 3.53 3.56 -0.28% 0.56% 0% 3570 0.0126 91.37 3.54 0% 0 0% 0 0% 0 0% 0%
20221209 3.62 3.63 3.56 3.57 -1.11% -0.56% 0% 5668 0.0203 120.47 3.59 0% 0 0% 0 0% 0 0% 0%
20221208 3.68 3.68 3.6 3.61 -1.37% -0.55% 0% 2568 0.0093 58.6 3.63 0% 0 0% 0 0% 0 0% 0%
20221207 3.65 3.69 3.64 3.66 -0.54% 0.27% 0% 1362 0.0049 30.41 3.65 0% 0 0% 0 0% 0 0% 0%
20221206 3.69 3.71 3.66 3.68 0% 0% 0% 3647 0.0134 76.98 3.68 0% 0 0% 0 0% 0 0% 0%
20221205 3.68 3.71 3.66 3.68 0.55% -0.27% 0% 4576 0.0168 94.37 3.69 0% 0 0% 0 0% 0 0% 0%
20221202 3.63 3.67 3.63 3.66 0.55% 0.27% 0% 3119 0.0113 55.84 3.65 0% 0 0% 0 0% 0 0% 0%
20221201 3.66 3.66 3.61 3.64 0.28% 0.28% 0% 2249 0.0081 40.32 3.63 0% 0 0% 0 0% 0 0% 0%
20221130 3.62 3.64 3.6 3.63 0.28% 0.28% 0% 2488 0.009 44.66 3.62 0% 0 0% 0 0% 0 0% 0%
20221129 3.6 3.62 3.57 3.62 1.12% 0.56% 0% 5018 0.018 88.16 3.6 0% 0 0% 0 0% 0 0% 0%
20221128 3.6 3.64 3.55 3.58 -0.83% 0.28% 0% 2477 0.0088 45.45 3.57 0% 0 0% 0 0% 0 0% 0%
20221125 3.66 3.66 3.61 3.61 -1.1% -0.55% 0% 2864 0.0103 51.71 3.63 0% 0 0% 0 0% 0 0% 0%
20221124 3.7 3.7 3.64 3.65 -0.82% -0.27% 0% 3848 0.014 66.74 3.66 0% 0 0% 0 0% 0 0% 0%
20221123 3.71 3.73 3.66 3.68 -0.81% 0% 0% 3939 0.0144 68.52 3.68 0% 0 0% 0 0% 0 0% 0%
20221122 3.74 3.74 3.66 3.71 -0.54% 0.27% 0% 4214 0.0155 76.21 3.7 0% 0 0% 0 0% 0 0% 0%
20221121 3.7 3.76 3.7 3.73 1.36% -0.27% 0% 6114 0.0228 118.07 3.74 0% 0 0% 0 0% 0 0% 0%
20221118 3.73 3.73 3.68 3.68 -0.54% -0.27% 0% 1689 0.0062 34.5 3.69 0% 0 0% 0 0% 0 0% 0%
20221117 3.69 3.7 3.68 3.7 -0.27% 0.54% 0% 2774 0.0102 53.35 3.68 0% 0 0% 0 0% 0 0% 0%
20221116 3.72 3.73 3.7 3.71 -0.27% 0% 0% 2656 0.0098 51.98 3.71 0% 0 0% 0 0% 0 0% 0%
20221115 3.72 3.72 3.68 3.72 0.81% 0.54% 0% 2333 0.0086 42.55 3.7 0% 0 0% 0 0% 0 0% 0%
20221114 3.73 3.73 3.65 3.69 -0.27% -0.27% 0% 3354 0.0124 59.83 3.7 0% 0 0% 0 0% 0 0% 0%
20221111 3.73 3.73 3.69 3.7 0.27% -0.27% 0% 4581 0.0169 76.65 3.71 0% 0 0% 0 0% 0 0% 0%
20221110 3.73 3.73 3.67 3.69 0% 0.27% 0% 3701 0.0136 62.85 3.68 0% 0 0% 0 0% 0 0% 0%
20221109 3.73 3.74 3.68 3.69 -0.54% -0.27% 0% 2968 0.0109 51.44 3.7 0% 0 0% 0 0% 0 0% 0%
20221108 3.72 3.73 3.69 3.71 -0.54% 0.27% 0% 1824 0.0067 31.67 3.7 0% 0 0% 0 0% 0 0% 0%
20221107 3.7 3.74 3.69 3.73 1.63% 0.27% 0% 4553 0.0169 82.15 3.72 0% 0 0% 0 0% 0 0% 0%
20221104 3.66 3.7 3.65 3.67 0% 0% 0% 4935 0.0181 97.02 3.67 0% 0 0% 0 0% 0 0% 0%
20221103 3.69 3.69 3.65 3.67 -0.54% 0.27% 0% 2321 0.0084 47.95 3.66 0% 0 0% 0 0% 0 0% 0%
20221102 3.71 3.72 3.65 3.69 -0.27% 0% 0% 6347 0.0234 133.02 3.69 0% 0 0% 0 0% 0 0% 0%
20221101 3.61 3.75 3.61 3.7 2.49% 0.82% 0% 3417 0.0125 78.61 3.67 0% 0 0% 0 0% 0 0% 0%
20221031 3.71 3.71 3.51 3.61 -2.7% 0.28% 0% 7457 0.0268 171.22 3.6 0% 0 0% 0 0% 0 0% 0%
20221028 3.75 3.8 3.7 3.71 -2.37% -0.54% 0% 4210 0.0157 110.08 3.73 0% 0 0% 0 0% 0 0% 0%
20221027 3.79 3.82 3.77 3.8 0.53% 0.53% 0% 2431 0.0091 63.17 3.78 0% 0 0% 0 0% 0 0% 0%
20221026 3.78 3.82 3.78 3.78 -0.26% -0.53% 0% 2745 0.0104 69.88 3.8 0% 0 0% 0 0% 0 0% 0%
20221025 3.76 3.84 3.76 3.79 -1.04% 0.26% 0% 1262 0.0047 31.24 3.78 0% 0 0% 0 0% 0 0% 0%
20221024 3.84 3.9 3.8 3.83 -0.26% 0% 0% 2125 0.0081 53.84 3.83 0% 0 0% 0 0% 0 0% 0%
20221021 3.91 3.91 3.82 3.84 0.52% 0% 0% 2279 0.0087 56.6 3.84 0% 0 0% 0 0% 0 0% 0%
20221020 3.84 3.86 3.8 3.82 -1.04% -0.26% 0% 2591 0.0099 64.22 3.83 0% 0 0% 0 0% 0 0% 0%
20221019 3.88 3.88 3.83 3.86 0% 0.26% 0% 1774 0.0068 39.78 3.85 0% 0 0% 0 0% 0 0% 0%
20221018 3.9 3.9 3.85 3.86 -0.26% -0.26% 0% 2649 0.0102 56.68 3.87 0% 0 0% 0 0% 0 0% 0%
20221017 3.84 3.88 3.83 3.87 -0.26% 0.26% 0% 1738 0.0067 34.13 3.86 0% 0 0% 0 0% 0 0% 0%
20220720 4.53 4.65 4.53 4.63 1.31% 0% 0% 5222 0.0241 94.83 4.63 0% 0 0% 0 0% 0 0% 0%
20220719 4.56 4.59 4.5 4.57 -0.22% 0.44% 0% 5583 0.0253 93.32 4.55 0% 0 0% 0 0% 0 0% 0%
20220718 4.59 4.59 4.5 4.58 0.44% 0.66% 0% 2565 0.0116 43.04 4.55 0% 0 0% 0 0% 0 0% 0%
20220715 4.6 4.61 4.52 4.56 -1.3% 0% 0% 5280 0.024 86.49 4.56 0% 0 0% 0 0% 0 0% 0%
20220714 4.61 4.65 4.6 4.62 -0.43% 0.22% 0% 2608 0.012 48.81 4.61 0% 0 0% 0 0% 0 0% 0%
20220713 4.63 4.64 4.59 4.64 0.43% 0.65% 0% 4030 0.0185 70.33 4.61 0% 0 0% 0 0% 0 0% 0%
20220712 4.62 4.64 4.59 4.62 -0.65% 0.22% 0% 3353 0.0154 53.08 4.61 0% 0 0% 0 0% 0 0% 0%
20220711 4.62 4.65 4.6 4.65 0.22% 0.65% 0% 4860 0.0224 61.92 4.62 0% 0 0% 0 0% 0 0% 0%
20220708 4.63 4.66 4.61 4.64 -0.22% 0.22% 0% 2638 0.0122 32.74 4.63 0% 0 0% 0 0% 0 0% 0%
20220707 4.64 4.68 4.6 4.65 0.22% 0.43% 0% 4099 0.0189 49.26 4.63 0% 0 0% 0 0% 0 0% 0%
20220706 4.69 4.69 4.59 4.64 -1.07% 0.22% 0% 8104 0.0375 94.15 4.63 0% 0 0% 0 0% 0 0% 0%
20220705 4.71 4.72 4.65 4.69 -1.05% 0.21% 0% 4946 0.0231 60.64 4.68 0% 0 0% 0 0% 0 0% 0%
20220704 4.7 4.74 4.68 4.74 0.42% 0.85% 0% 4686 0.022 57.79 4.7 0% 0 0% 0 0% 0 0% 0%
20220701 4.73 4.78 4.69 4.72 -0.84% 0% 0% 4525 0.0213 55.68 4.72 0% 0 0% 0 0% 0 0% 0%
20220630 4.77 4.81 4.72 4.76 0.85% 0.21% 0% 6215 0.0295 78.02 4.75 0% 0 0% 0 0% 0 0% 0%
20220629 4.8 4.85 4.72 4.72 -1.46% -1.67% 0% 8887 0.0426 114.55 4.8 0% 0 0% 0 0% 0 0% 0%
20220628 4.69 4.88 4.64 4.79 2.13% -0.21% 0% 14179 0.068 189.79 4.8 0% 0 0% 0 0% 0 0% 0%
20220627 4.68 4.7 4.61 4.69 0.21% 0.21% 0% 6514 0.0304 97.23 4.68 0% 0 0% 0 0% 0 0% 0%
20220624 4.69 4.69 4.62 4.68 0.21% 0.43% 0% 4801 0.0223 72.9 4.66 0% 0 0% 0 0% 0 0% 0%
20220623 4.68 4.69 4.6 4.67 0.43% 0.65% 0% 5839 0.027 89.07 4.64 0% 0 0% 0 0% 0 0% 0%
20220622 4.69 4.7 4.62 4.65 -0.64% -0.21% 0% 4782 0.0222 72.75 4.66 0% 0 0% 0 0% 0 0% 0%
20220621 4.68 4.7 4.64 4.68 0.43% 0% 0% 4794 0.0224 67.59 4.68 0% 0 0% 0 0% 0 0% 0%
20220620 4.64 4.68 4.62 4.66 0.22% 0% 0% 5181 0.0241 70.9 4.66 0% 0 0% 0 0% 0 0% 0%
20220617 4.68 4.7 4.62 4.65 -0.85% -0.21% 0% 3084 0.0143 38.74 4.66 0% 0 0% 0 0% 0 0% 0%
20220616 4.65 4.71 4.65 4.69 0% 0.43% 0% 5365 0.025 62.74 4.67 0% 0 0% 0 0% 0 0% 0%
20220615 4.63 4.72 4.63 4.69 1.52% 0.21% 0% 7315 0.0342 85.53 4.68 0% 0 0% 0 0% 0 0% 0%
20220614 4.6 4.68 4.6 4.62 -1.49% -0.22% 0% 8018 0.0371 96.15 4.63 0% 0 0% 0 0% 0 0% 0%
20220613 4.64 4.73 4.64 4.69 0.64% 0.21% 0% 5212 0.0244 62.43 4.68 0% 0 0% 0 0% 0 0% 0%
20220610 4.6 4.66 4.6 4.66 1.08% 0.65% 0% 3046 0.0141 32.84 4.63 0% 0 0% 0 0% 0 0% 0%
20220609 4.72 4.72 4.6 4.61 -1.5% -0.43% 0% 6764 0.0313 69.25 4.63 0% 0 0% 0 0% 0 0% 0%
20220608 4.79 4.79 4.63 4.68 -1.47% -0.21% 0% 9480 0.0444 100.13 4.69 0% 0 0% 0 0% 0 0% 0%
20220607 4.79 4.82 4.73 4.75 -0.84% -0.21% 0% 4326 0.0205 43.31 4.76 0% 0 0% 0 0% 0 0% 0%
20220606 4.7 4.79 4.66 4.79 1.48% 0.84% 0% 8243 0.0391 79.21 4.75 0% 0 0% 0 0% 0 0% 0%
20220602 4.67 4.73 4.62 4.72 1.29% 1.07% 0% 9202 0.043 88.67 4.67 0% 0 0% 0 0% 0 0% 0%
20220601 4.66 4.67 4.62 4.66 0% 0.43% 0% 5044 0.0234 47.84 4.64 0% 0 0% 0 0% 0 0% 0%
20220531 4.67 4.67 4.59 4.66 0.22% 0.87% 0% 4039 0.0186 35.37 4.62 0% 0 0% 0 0% 0 0% 0%
20220530 4.73 4.76 4.6 4.65 -1.48% -0.21% 0% 9112 0.0424 72.24 4.66 0% 0 0% 0 0% 0 0% 0%
20220527 4.72 4.8 4.68 4.72 -1.46% -0.21% 0% 13013 0.0615 87.38 4.73 0% 0 0% 0 0% 0 0% 0%
20220526 4.89 4.89 4.75 4.79 -0.62% 0.21% 0% 8340 0.0398 46.35 4.78 0% 0 0% 0 0% 0 0% 0%
20220525 4.83 4.87 4.76 4.82 0.63% 0% 0% 4788 0.023 26.19 4.82 0% 0 0% 0 0% 0 0% 0%
20220524 4.93 5 4.71 4.79 -3.43% -0.83% 0% 13945 0.0673 65.77 4.83 0% 0 0% 0 0% 0 0% 0%
20220523 5.04 5.05 4.94 4.96 -0.6% -0.2% 0% 9866 0.049 46.65 4.97 0% 0 0% 0 0% 0 0% 0%
20220520 4.95 5.04 4.95 4.99 0.4% 0% 0% 7628 0.038 35.56 4.99 0% 0 0% 0 0% 0 0% 0%
20220519 4.92 5.02 4.88 4.97 -0.2% 0.4% 0% 6601 0.0326 30.22 4.95 0% 0 0% 0 0% 0 0% 0%
20220518 4.95 5.09 4.88 4.98 0.61% -0.4% 0% 11217 0.056 49.83 5 0% 0 0% 0 0% 0 0% 0%
20220517 5.04 5.1 4.84 4.95 -1.79% 0.41% 0% 13422 0.0661 57.72 4.93 0% 0 0% 0 0% 0 0% 0%
20220516 4.98 5.25 4.97 5.04 0.8% -1.37% 0% 23653 0.1208 107.03 5.11 0% 0 0% 0 0% 0 0% 0%
20220513 4.83 5.1 4.74 5 4.38% 0.81% 0% 36330 0.1801 173.05 4.96 0% 0 0% 0 0% 0 0% 0%
20220512 4.79 4.88 4.77 4.79 -1.03% -0.42% 0% 8201 0.0394 51.35 4.81 0% 0 0% 0 0% 0 0% 0%
20220511 4.8 4.87 4.74 4.84 0.41% 0.41% 0% 30598 0.1473 185.45 4.82 0% 0 0% 0 0% 0 0% 0%
20220510 4.67 4.89 4.61 4.82 1.9% 1.05% 0% 24187 0.1153 171.86 4.77 0% 0 0% 0 0% 0 0% 0%
20220509 4.58 4.79 4.58 4.73 2.38% 0.21% 0% 12579 0.0593 97.39 4.72 0% 0 0% 0 0% 0 0% 0%
20220506 4.68 4.68 4.6 4.62 -2.53% -0.22% 0% 7654 0.0354 60.54 4.63 0% 0 0% 0 0% 0 0% 0%
20220505 4.77 4.82 4.69 4.74 0% 0% 0% 12770 0.0605 102.54 4.74 0% 0 0% 0 0% 0 0% 0%
20220429 4.73 4.77 4.5 4.74 1.5% 0.42% 0% 13169 0.0621 114.29 4.72 0% 0 0% 0 0% 0 0% 0%
20220428 4.64 4.71 4.57 4.67 -1.06% 0.86% 0% 8306 0.0384 70.34 4.63 0% 0 0% 0 0% 0 0% 0%
20220427 4.6 4.75 4.56 4.72 1.72% 1.07% 0% 10722 0.05 92.08 4.67 0% 0 0% 0 0% 0 0% 0%
20220426 4.91 4.96 4.6 4.64 -5.11% -3.13% 0% 8584 0.0411 73.9 4.79 0% 0 0% 0 0% 0 0% 0%
20220425 5.3 5.3 4.8 4.89 -6.86% -1.81% 0% 14503 0.0721 130.17 4.98 0% 0 0% 0 0% 0 0% 0%
20220422 5.27 5.34 5.21 5.25 0% -0.19% 0% 4279 0.0225 39.63 5.26 0% 0 0% 0 0% 0 0% 0%
20220421 5.45 5.5 5.23 5.25 -4.55% -2.23% 0% 9681 0.0519 81.64 5.37 0% 0 0% 0 0% 0 0% 0%
20220420 5.57 5.57 5.4 5.5 -0.36% 0.36% 0% 6437 0.0352 55.91 5.48 0% 0 0% 0 0% 0 0% 0%
20220419 5.54 5.6 5.5 5.52 -1.25% -0.18% 0% 6109 0.0337 49.48 5.53 0% 0 0% 0 0% 0 0% 0%
20220418 5.51 5.62 5.51 5.59 1.45% 0.54% 0% 5805 0.0322 46.49 5.56 0% 0 0% 0 0% 0 0% 0%
20220415 5.61 5.61 5.51 5.51 -2.48% -0.72% 0% 12044 0.0668 95.94 5.55 0% 0 0% 0 0% 0 0% 0%
20220414 5.75 5.76 5.63 5.65 -0.53% -0.18% 0% 6320 0.0357 51.83 5.66 0% 0 0% 0 0% 0 0% 0%
20220413 5.67 5.71 5.63 5.68 0.18% 0.18% 0% 11968 0.0678 96.59 5.67 0% 0 0% 0 0% 0 0% 0%
20220412 5.61 5.7 5.57 5.67 0.89% 0.89% 0% 8390 0.0471 68.61 5.62 0% 0 0% 0 0% 0 0% 0%
20220411 5.79 5.79 5.57 5.62 -2.43% -0.35% 0% 16095 0.0907 128.29 5.64 0% 0 0% 0 0% 0 0% 0%
20220408 5.74 5.85 5.66 5.76 1.05% -0.17% 0% 17229 0.0993 148.44 5.77 0% 0 0% 0 0% 0 0% 0%
20220407 5.79 5.81 5.68 5.7 -0.7% -0.7% 0% 7948 0.0455 69.29 5.74 0% 0 0% 0 0% 0 0% 0%
20220401 5.65 5.9 5.65 5.73 1.24% -1.04% 0% 14616 0.0845 109.89 5.79 0% 0 0% 0 0% 0 0% 0%
20220331 5.79 5.79 5.65 5.66 -1.91% -0.7% 0% 10478 0.0597 67.1 5.7 0% 0 0% 0 0% 0 0% 0%
20220330 5.8 5.8 5.71 5.77 0.7% 0.35% 0% 6695 0.0384 32.38 5.75 0% 0 0% 0 0% 0 0% 0%
20220329 5.67 5.87 5.65 5.73 0.53% -0.87% 0% 10947 0.0632 50.37 5.78 0% 0 0% 0 0% 0 0% 0%
20220328 5.81 5.81 5.6 5.7 -0.35% 0.71% 0% 9263 0.0524 39.05 5.66 0% 0 0% 0 0% 0 0% 0%
20220325 5.87 5.88 5.72 5.72 -1.72% -0.87% 0% 8956 0.0517 37.36 5.77 0% 0 0% 0 0% 0 0% 0%
20220324 5.91 5.94 5.81 5.82 -1.85% -0.68% 0% 11479 0.0672 47.9 5.86 0% 0 0% 0 0% 0 0% 0%
20220323 5.94 5.96 5.88 5.93 0.51% 0.17% 0% 9447 0.0559 37.71 5.92 0% 0 0% 0 0% 0 0% 0%
20220322 5.95 6.06 5.9 5.9 -1.67% -0.51% 0% 14914 0.0884 57.4 5.93 0% 0 0% 0 0% 0 0% 0%
20220321 6.06 6.09 5.94 6 -1.64% 0.17% 0% 26128 0.1566 101.92 5.99 0% 0 0% 0 0% 0 0% 0%
20220318 6.01 6.26 5.98 6.1 2.01% -0.65% 0% 33549 0.2058 135.07 6.14 0% 0 0% 0 0% 0 0% 0%
20220317 5.78 6.32 5.72 5.98 5.47% -1.32% 0% 55959 0.3391 232.35 6.06 0% 0 0% 0 0% 0 0% 0%
20220316 5.67 5.71 5.49 5.67 1.61% 1.07% 0% 18304 0.1027 84.36 5.61 0% 0 0% 0 0% 0 0% 0%
20220315 5.76 6 5.56 5.58 -1.59% -2.79% 0% 24666 0.1416 119.16 5.74 0% 0 0% 0 0% 0 0% 0%
20220311 5.93 5.97 5.65 5.9 -1.5% 1.37% 0% 15713 0.0914 79.73 5.82 0% 0 0% 0 0% 0 0% 0%
20220310 5.99 6.05 5.95 5.99 1.87% 0% 0% 11491 0.0688 55.99 5.99 0% 0 0% 0 0% 0 0% 0%
20220309 6.09 6.1 5.62 5.88 -2.16% 0.34% 0% 24009 0.1407 93.53 5.86 0% 0 0% 0 0% 0 0% 0%
20220308 6.18 6.18 5.98 6.01 -2.12% -0.66% 0% 17654 0.1067 68.95 6.05 0% 0 0% 0 0% 0 0% 0%
20220307 6.18 6.23 6.14 6.14 -0.49% -0.49% 0% 12684 0.0782 43.73 6.17 0% 0 0% 0 0% 0 0% 0%
20220304 6.3 6.31 6.14 6.17 -2.53% -0.64% 0% 23381 0.1452 74.01 6.21 0% 0 0% 0 0% 0 0% 0%
20220303 6.29 6.43 6.27 6.33 0.64% 0% 0% 22095 0.1399 66.06 6.33 0% 0 0% 0 0% 0 0% 0%
20220302 6.38 6.38 6.26 6.29 -1.26% -0.16% 0% 17784 0.112 43.84 6.3 0% 0 0% 0 0% 0 0% 0%
20220301 6.39 6.43 6.32 6.37 0% 0% 0% 12229 0.0778 24.29 6.37 0% 0 0% 0 0% 0 0% 0%
20220228 6.34 6.39 6.26 6.37 0% 0.79% 0% 16660 0.1052 29.81 6.32 0% 0 0% 0 0% 0 0% 0%
20220225 6.28 6.5 6.28 6.37 1.43% -0.47% 0% 27376 0.175 46.15 6.4 0% 0 0% 0 0% 0 0% 0%
20220224 6.46 6.58 6.19 6.28 -2.64% -1.41% 0% 52763 0.3361 75.78 6.37 0% 0 0% 0 0% 0 0% 0%
20220223 6.43 6.53 6.34 6.45 0.94% 0.47% 0% 29011 0.1862 34.68 6.42 0% 0 0% 0 0% 0 0% 0%
20220222 6.68 6.68 6.35 6.39 -4.63% -1.39% 0% 54214 0.3511 58.26 6.48 0% 0 0% 0 0% 0 0% 0%
20220221 6.7 6.79 6.58 6.7 -0.3% 0.3% 0% 38148 0.2549 43.88 6.68 0% 0 0% 0 0% 0 0% 0%
20220218 6.65 6.83 6.56 6.72 -0.88% 0.45% 0% 44751 0.2992 51.84 6.69 0% 0 0% 0 0% 0 0% 0%
20220217 7.19 7.26 6.76 6.78 -5.31% -1.88% 0% 83361 0.5763 102.12 6.91 0% 0 0% 0 0% 0 0% 0%
20220216 6.8 7.28 6.78 7.16 5.76% 1.27% 0% 107257 0.7586 142.94 7.07 0% 0 0% 0 0% 0 0% 0%
20220215 6.7 7.02 6.56 6.77 0.45% -0.44% 0% 58866 0.4002 83.12 6.8 0% 0 0% 0 0% 0 0% 0%
20220214 6.77 6.96 6.6 6.74 -3.16% -0.59% 0% 54337 0.3686 74.86 6.78 0% 0 0% 0 0% 0 0% 0%
20220211 7.15 7.18 6.75 6.96 -5.82% 1.02% 0% 117770 0.8117 159.27 6.89 0% 0 0% 0 0% 0 0% 0%
20220210 7.09 7.7 7 7.39 4.53% -0.27% 0% 172025 1.275 272.65 7.41 0% 0 0% 0 0% 0 0% 0%
20220209 7.14 7.32 6.88 7.07 -1.53% 0.14% 0% 119939 0.8461 247.83 7.06 0% 0 0% 0 0% 0 0% 0%
20211203 6.75 6.84 6.64 6.66 -1.04% -0.75% 0% 19407 0.1303 52.93 6.71 0% 0 0% 0 0% 0 0% 0%
20211202 6.6 6.86 6.59 6.73 1.97% -0.59% 0% 30837 0.2088 73.68 6.77 0% 0 0% 0 0% 0 0% 0%
20211201 6.7 6.75 6.52 6.6 -1.49% 0.15% 0% 24482 0.1612 50.29 6.59 0% 0 0% 0 0% 0 0% 0%
20211130 6.93 6.98 6.69 6.7 -2.62% -1.62% 0% 31659 0.2154 50.59 6.81 0% 0 0% 0 0% 0 0% 0%
20211129 7.01 7.01 6.86 6.88 -3.64% -0.43% 0% 36964 0.2554 37.46 6.91 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