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. 834021
    4. 返回上一页 刷新
股票代码（例：bj834021）       352条   (进入股票专站) 股票成本分析
相关股票: 分众传媒  芒果超媒  三七互娱  昆仑万维  人民网  世纪华通  万达电影  恺英网络  凤凰传媒  吉比特  中国电影  巨人网络  光线传媒  完美世界  东方明珠  中国科传  中南传媒  神州泰岳  山东出版  蓝色光标  汤姆猫  浙版传媒  中国出版  浙数文化  中文传媒  新华文轩  新华网  江苏有线  华数传媒  南方传媒  皖新传媒  捷成股份  贵广网络  掌趣科技  奥飞娱乐  海看股份  中原传媒  天下秀  华策影视  姚记科技  歌华有线  横店影视  游族网络  
相关股吧: 002027股吧 300413股吧 002555股吧 300418股吧 603000股吧 002602股吧 002739股吧 002517股吧 601928股吧 603444股吧 600977股吧 002558股吧 300251股吧 002624股吧 600637股吧 601858股吧 601098股吧 300002股吧 601019股吧 300058股吧 300459股吧 601921股吧 601949股吧 600633股吧 600373股吧 601811股吧 603888股吧 600959股吧 000156股吧 601900股吧 601801股吧 300182股吧 600996股吧 300315股吧 002292股吧 301262股吧 000719股吧 600556股吧 300133股吧 002605股吧 600037股吧 603103股吧 002174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 2.7 2.71 2.68 2.68 0% -0.37% 0% 2014 0.0054 66.82 2.69 0% 0 0% 0 0% 0 0% 0%
20230927 2.67 2.7 2.67 2.68 0% 0% 0% 3882 0.0104 127.18 2.68 0% 0 0% 0 0% 0 0% 0%
20230926 2.73 2.73 2.68 2.68 -1.11% -0.37% 0% 3517 0.0094 118.95 2.69 0% 0 0% 0 0% 0 0% 0%
20230925 2.73 2.73 2.7 2.71 -0.73% 0% 0% 1871 0.005 65.46 2.71 0% 0 0% 0 0% 0 0% 0%
20230922 2.71 2.73 2.7 2.73 0.74% 0.37% 0% 3595 0.0097 117.27 2.72 0% 0 0% 0 0% 0 0% 0%
20230921 2.7 2.72 2.7 2.71 -0.37% 0.37% 0% 2534 0.0068 74.67 2.7 0% 0 0% 0 0% 0 0% 0%
20230920 2.74 2.74 2.71 2.72 -0.73% 0% 0% 2505 0.0068 66.28 2.72 0% 0 0% 0 0% 0 0% 0%
20230919 2.74 2.75 2.72 2.74 0% 0.37% 0% 1721 0.0046 35.27 2.73 0% 0 0% 0 0% 0 0% 0%
20230918 2.72 2.76 2.72 2.74 -0.36% 0% 0% 2219 0.006 34.76 2.74 0% 0 0% 0 0% 0 0% 0%
20230915 2.75 2.77 2.73 2.75 -0.36% 0% 0% 4753 0.013 47.64 2.75 0% 0 0% 0 0% 0 0% 0%
20230914 2.76 2.77 2.74 2.76 0% 0.36% 0% 2304 0.0063 22.66 2.75 0% 0 0% 0 0% 0 0% 0%
20230913 2.8 2.8 2.75 2.76 -1.08% -0.36% 0% 2668 0.0073 26.07 2.77 0% 0 0% 0 0% 0 0% 0%
20230912 2.78 2.8 2.77 2.79 -0.36% 0.36% 0% 2224 0.0061 21.04 2.78 0% 0 0% 0 0% 0 0% 0%
20230911 2.8 2.8 2.76 2.8 0.36% 0.72% 0% 3842 0.0106 33.54 2.78 0% 0 0% 0 0% 0 0% 0%
20230908 2.76 2.79 2.75 2.79 0.36% 1.09% 0% 5558 0.0153 43.98 2.76 0% 0 0% 0 0% 0 0% 0%
20230907 2.83 2.83 2.77 2.78 -1.42% -0.71% 0% 5512 0.0154 44.64 2.8 0% 0 0% 0 0% 0 0% 0%
20230906 2.81 2.85 2.8 2.82 0.71% 0% 0% 10023 0.0283 82.52 2.82 0% 0 0% 0 0% 0 0% 0%
20230905 2.86 2.88 2.8 2.8 -2.44% -1.06% 0% 16103 0.0455 142.29 2.83 0% 0 0% 0 0% 0 0% 0%
20230904 2.76 2.93 2.76 2.87 4.74% 0% 0% 35896 0.103 361.69 2.87 0% 0 0% 0 0% 0 0% 0%
20230901 2.73 2.74 2.69 2.74 0.74% 0.37% 0% 6446 0.0175 93.55 2.73 0% 0 0% 0 0% 0 0% 0%
20230831 2.73 2.73 2.7 2.72 -0.37% 0.37% 0% 3008 0.0081 43.18 2.71 0% 0 0% 0 0% 0 0% 0%
20230830 2.71 2.75 2.7 2.73 -0.36% 0% 0% 6301 0.0171 83.7 2.73 0% 0 0% 0 0% 0 0% 0%
20230829 2.71 2.75 2.67 2.74 1.11% 1.48% 0% 11984 0.0323 109.19 2.7 0% 0 0% 0 0% 0 0% 0%
20230828 2.81 2.87 2.69 2.71 0% -1.45% 0% 15522 0.0426 156.49 2.75 0% 0 0% 0 0% 0 0% 0%
20230825 2.76 2.76 2.66 2.71 -0.73% 0.37% 0% 5548 0.0149 93.84 2.7 0% 0 0% 0 0% 0 0% 0%
20230824 2.68 2.74 2.68 2.73 1.11% 0.74% 0% 5926 0.016 104.86 2.71 0% 0 0% 0 0% 0 0% 0%
20230823 2.76 2.77 2.7 2.7 -2.88% -1.46% 0% 4059 0.0111 74.7 2.74 0% 0 0% 0 0% 0 0% 0%
20230822 2.79 2.79 2.72 2.78 0.36% 0.72% 0% 4228 0.0116 57.22 2.76 0% 0 0% 0 0% 0 0% 0%
20230821 2.8 2.83 2.75 2.77 -0.36% 0% 0% 3204 0.0088 30.58 2.77 0% 0 0% 0 0% 0 0% 0%
20230818 2.8 2.83 2.78 2.78 -1.07% -0.71% 0% 6608 0.0185 64.23 2.8 0% 0 0% 0 0% 0 0% 0%
20230817 2.81 2.83 2.78 2.81 -0.35% 0.36% 0% 8978 0.0251 87.1 2.8 0% 0 0% 0 0% 0 0% 0%
20230816 2.84 2.84 2.8 2.82 -1.05% 0% 0% 8188 0.023 84.26 2.82 0% 0 0% 0 0% 0 0% 0%
20230815 2.86 2.87 2.82 2.85 -0.35% 0.35% 0% 4159 0.0118 45.49 2.84 0% 0 0% 0 0% 0 0% 0%
20230814 2.84 2.86 2.83 2.86 0.7% 0.7% 0% 4541 0.0129 47.98 2.84 0% 0 0% 0 0% 0 0% 0%
20230811 2.87 2.9 2.84 2.84 -1.39% -0.7% 0% 3198 0.0091 31.32 2.86 0% 0 0% 0 0% 0 0% 0%
20230810 2.85 2.89 2.85 2.88 -0.35% 0.35% 0% 4233 0.0121 30.35 2.87 0% 0 0% 0 0% 0 0% 0%
20230809 2.91 2.93 2.83 2.89 -1.7% 1.05% 0% 22841 0.0653 160.79 2.86 0% 0 0% 0 0% 0 0% 0%
20230808 2.9 3.01 2.88 2.94 1.73% -1.01% 0% 32599 0.0967 370.38 2.97 0% 0 0% 0 0% 0 0% 0%
20230807 2.9 2.9 2.86 2.89 0% 0.35% 0% 3151 0.009 49.09 2.88 0% 0 0% 0 0% 0 0% 0%
20230804 2.89 2.9 2.86 2.89 1.05% 0.35% 0% 6522 0.0188 97.07 2.88 0% 0 0% 0 0% 0 0% 0%
20230803 2.88 2.88 2.86 2.86 0% -0.35% 0% 3444 0.0098 48.34 2.87 0% 0 0% 0 0% 0 0% 0%
20230802 2.86 2.88 2.83 2.86 -0.35% 0% 0% 3379 0.0096 46.58 2.86 0% 0 0% 0 0% 0 0% 0%
20230801 2.9 2.9 2.85 2.87 -0.69% 0% 0% 7293 0.0209 99.51 2.87 0% 0 0% 0 0% 0 0% 0%
20230731 2.85 2.89 2.85 2.89 1.76% 0.7% 0% 11806 0.0339 167.41 2.87 0% 0 0% 0 0% 0 0% 0%
20230728 2.8 2.85 2.8 2.84 1.07% 0.71% 0% 8586 0.0242 135.75 2.82 0% 0 0% 0 0% 0 0% 0%
20230727 2.85 2.85 2.81 2.81 -0.71% -0.35% 0% 6223 0.0175 107.36 2.82 0% 0 0% 0 0% 0 0% 0%
20230726 2.81 2.83 2.81 2.83 0% 0.35% 0% 5184 0.0146 85.21 2.82 0% 0 0% 0 0% 0 0% 0%
20230725 2.82 2.83 2.79 2.83 1.07% 0.71% 0% 6121 0.0172 96.21 2.81 0% 0 0% 0 0% 0 0% 0%
20230724 2.82 2.83 2.79 2.8 0% 0% 0% 6921 0.0193 111.92 2.8 0% 0 0% 0 0% 0 0% 0%
20230721 2.82 2.83 2.79 2.8 -1.06% -0.36% 0% 9960 0.0279 168.25 2.81 0% 0 0% 0 0% 0 0% 0%
20230720 2.87 2.87 2.81 2.83 -0.7% 0% 0% 4633 0.0131 85.51 2.83 0% 0 0% 0 0% 0 0% 0%
20230719 2.85 2.86 2.83 2.85 0% 0.35% 0% 4703 0.0133 89.16 2.84 0% 0 0% 0 0% 0 0% 0%
20230718 2.85 2.87 2.83 2.85 -0.35% 0% 0% 4835 0.0137 89.81 2.85 0% 0 0% 0 0% 0 0% 0%
20230717 2.89 2.89 2.84 2.86 -0.35% 0.35% 0% 3547 0.0101 64.5 2.85 0% 0 0% 0 0% 0 0% 0%
20230714 2.88 2.88 2.86 2.87 0% 0% 0% 3120 0.0089 56.04 2.87 0% 0 0% 0 0% 0 0% 0%
20230713 2.85 2.88 2.82 2.87 0.35% 0.35% 0% 9140 0.0261 165.05 2.86 0% 0 0% 0 0% 0 0% 0%
20230712 2.86 2.91 2.85 2.86 0.35% -0.69% 0% 7758 0.0223 87.06 2.88 0% 0 0% 0 0% 0 0% 0%
20230711 2.86 2.87 2.84 2.85 -0.7% 0% 0% 4314 0.0123 90.36 2.85 0% 0 0% 0 0% 0 0% 0%
20230710 2.87 2.9 2.85 2.87 0% -0.35% 0% 4381 0.0126 53.76 2.88 0% 0 0% 0 0% 0 0% 0%
20230707 2.88 2.88 2.85 2.87 0% 0.35% 0% 5279 0.015 67.89 2.86 0% 0 0% 0 0% 0 0% 0%
20230706 2.88 2.9 2.86 2.87 -0.69% -0.35% 0% 3037 0.0087 63.01 2.88 0% 0 0% 0 0% 0 0% 0%
20230705 2.92 2.92 2.86 2.89 -1.03% 0% 0% 5449 0.0157 71.61 2.89 0% 0 0% 0 0% 0 0% 0%
20230704 2.91 2.93 2.89 2.92 0.69% 0.34% 0% 5937 0.0172 121.93 2.91 0% 0 0% 0 0% 0 0% 0%
20230703 2.91 2.91 2.87 2.9 0.35% 0.35% 0% 4073 0.0117 82.92 2.89 0% 0 0% 0 0% 0 0% 0%
20230630 2.9 2.91 2.87 2.89 0.7% 0% 0% 2706 0.0078 51.34 2.89 0% 0 0% 0 0% 0 0% 0%
20230629 2.83 2.9 2.82 2.87 1.06% 0.35% 0% 5497 0.0157 83.81 2.86 0% 0 0% 0 0% 0 0% 0%
20230628 2.84 2.85 2.81 2.84 0% 0.71% 0% 3354 0.0094 46.86 2.82 0% 0 0% 0 0% 0 0% 0%
20230627 2.89 2.89 2.82 2.84 0.35% -0.35% 0% 4719 0.0134 63.28 2.85 0% 0 0% 0 0% 0 0% 0%
20230626 2.86 2.87 2.81 2.83 -1.74% -0.35% 0% 3824 0.0108 47.26 2.84 0% 0 0% 0 0% 0 0% 0%
20230621 2.86 2.91 2.86 2.88 0% 0% 0% 5555 0.016 67.19 2.88 0% 0 0% 0 0% 0 0% 0%
20230620 2.88 2.9 2.86 2.88 -1.03% 0% 0% 4264 0.0122 48.19 2.88 0% 0 0% 0 0% 0 0% 0%
20230619 2.91 2.93 2.88 2.91 -0.68% 0% 0% 5035 0.0146 46.79 2.91 0% 0 0% 0 0% 0 0% 0%
20230616 2.89 2.94 2.89 2.93 0.69% 0.34% 0% 5850 0.0171 52.81 2.92 0% 0 0% 0 0% 0 0% 0%
20230615 2.93 2.94 2.89 2.91 0% 0% 0% 7890 0.0229 66.05 2.91 0% 0 0% 0 0% 0 0% 0%
20230614 2.88 2.98 2.88 2.91 0% -1.02% 0% 14916 0.0438 116.73 2.94 0% 0 0% 0 0% 0 0% 0%
20230613 2.86 2.98 2.85 2.91 1.75% -0.34% 0% 10139 0.0295 83.38 2.92 0% 0 0% 0 0% 0 0% 0%
20230612 2.83 2.87 2.82 2.86 0.35% 0.35% 0% 7378 0.0209 55.78 2.85 0% 0 0% 0 0% 0 0% 0%
20230609 2.9 2.9 2.82 2.85 -1.04% 0% 0% 10879 0.0309 77.68 2.85 0% 0 0% 0 0% 0 0% 0%
20230608 2.89 2.9 2.86 2.88 -0.35% 0.35% 0% 7369 0.0211 51.65 2.87 0% 0 0% 0 0% 0 0% 0%
20230607 2.91 2.91 2.87 2.89 -1.03% 0% 0% 11140 0.0321 71.7 2.89 0% 0 0% 0 0% 0 0% 0%
20230606 3 3 2.86 2.92 -3.31% -0.34% 0% 24564 0.0719 157.73 2.93 0% 0 0% 0 0% 0 0% 0%
20230605 3 3.04 2.96 3.02 1.34% 0.67% 0% 9275 0.0278 64.08 3 0% 0 0% 0 0% 0 0% 0%
20230602 3.04 3.08 2.97 2.98 -1.32% -1% 0% 13508 0.0407 88.27 3.01 0% 0 0% 0 0% 0 0% 0%
20230601 2.97 3.08 2.93 3.02 2.03% -0.33% 0% 17231 0.0521 69.58 3.03 0% 0 0% 0 0% 0 0% 0%
20230531 2.96 3 2.92 2.96 0% 0% 0% 7550 0.0223 29.1 2.96 0% 0 0% 0 0% 0 0% 0%
20230530 3.02 3.02 2.92 2.96 -1% 0% 0% 17060 0.0505 90.27 2.96 0% 0 0% 0 0% 0 0% 0%
20230529 3.07 3.07 2.98 2.99 -2.29% -0.99% 0% 14572 0.0439 70.34 3.02 0% 0 0% 0 0% 0 0% 0%
20230526 3.05 3.09 3.03 3.06 -1.29% 0% 0% 13438 0.041 54.8 3.06 0% 0 0% 0 0% 0 0% 0%
20230525 3.11 3.15 3.02 3.1 -0.64% 0.98% 0% 19510 0.0599 77.12 3.07 0% 0 0% 0 0% 0 0% 0%
20230524 3.15 3.18 3.12 3.12 -1.27% -0.32% 0% 12649 0.0396 44.97 3.13 0% 0 0% 0 0% 0 0% 0%
20230523 3.17 3.21 3.13 3.16 -0.32% -0.32% 0% 15655 0.0495 49.32 3.17 0% 0 0% 0 0% 0 0% 0%
20230522 3.25 3.25 3.14 3.17 -1.55% 0% 0% 17176 0.0544 49.98 3.17 0% 0 0% 0 0% 0 0% 0%
20230519 3.17 3.24 3.12 3.22 2.22% 1.26% 0% 22197 0.0706 62.76 3.18 0% 0 0% 0 0% 0 0% 0%
20230518 3.22 3.24 3.14 3.15 -0.94% -0.94% 0% 23545 0.0749 70 3.18 0% 0 0% 0 0% 0 0% 0%
20230517 3.2 3.2 3.12 3.18 -0.63% 0.63% 0% 21245 0.0671 66.44 3.16 0% 0 0% 0 0% 0 0% 0%
20230516 3.26 3.35 3.15 3.2 -2.14% -0.62% 0% 35711 0.1148 117.95 3.22 0% 0 0% 0 0% 0 0% 0%
20230515 3.15 3.4 3.12 3.27 1.87% 0.31% 0% 51494 0.1678 186.59 3.26 0% 0 0% 0 0% 0 0% 0%
20230510 3 3.1 2.97 3.01 -0.33% -0.66% 0% 22713 0.0688 77.81 3.03 0% 0 0% 0 0% 0 0% 0%
20230509 3.24 3.25 2.99 3.02 -5.92% -1.63% 0% 52729 0.1617 226.87 3.07 0% 0 0% 0 0% 0 0% 0%
20230508 3.06 3.28 3.06 3.21 4.22% 0.31% 0% 50042 0.1601 280.9 3.2 0% 0 0% 0 0% 0 0% 0%
20230505 3 3.1 2.83 3.08 3.7% 2.67% 0% 44356 0.133 314.91 3 0% 0 0% 0 0% 0 0% 0%
20230504 2.85 3.07 2.82 2.97 5.32% 0.68% 0% 30547 0.09 298.99 2.95 0% 0 0% 0 0% 0 0% 0%
20230428 2.77 2.83 2.77 2.82 1.44% 0.36% 0% 5391 0.0151 66.57 2.81 0% 0 0% 0 0% 0 0% 0%
20230427 2.85 2.85 2.77 2.78 -1.77% -1.07% 0% 5355 0.015 61.27 2.81 0% 0 0% 0 0% 0 0% 0%
20230426 2.76 2.85 2.71 2.83 1.8% 2.17% 0% 10960 0.0303 105.95 2.77 0% 0 0% 0 0% 0 0% 0%
20230425 2.89 2.91 2.63 2.78 -4.14% -0.36% 0% 13937 0.0389 119.67 2.79 0% 0 0% 0 0% 0 0% 0%
20230424 2.89 2.91 2.87 2.9 0.35% 0.35% 0% 5489 0.0158 47.19 2.89 0% 0 0% 0 0% 0 0% 0%
20230421 2.94 2.95 2.88 2.89 -2.03% -0.69% 0% 11537 0.0335 102.48 2.91 0% 0 0% 0 0% 0 0% 0%
20230420 2.94 2.95 2.91 2.95 0% 0.68% 0% 7096 0.0208 66.84 2.93 0% 0 0% 0 0% 0 0% 0%
20230419 2.95 2.97 2.94 2.95 0% -0.34% 0% 5178 0.0153 48.87 2.96 0% 0 0% 0 0% 0 0% 0%
20230418 2.97 2.97 2.94 2.95 -0.34% 0% 0% 4526 0.0133 41.55 2.95 0% 0 0% 0 0% 0 0% 0%
20230417 2.95 2.96 2.93 2.96 0.34% 0.34% 0% 5728 0.0168 52.24 2.95 0% 0 0% 0 0% 0 0% 0%
20230414 2.98 3 2.93 2.95 -1.01% 0% 0% 11413 0.0336 107.45 2.95 0% 0 0% 0 0% 0 0% 0%
20230413 3.01 3.06 2.97 2.98 -1.65% -0.67% 0% 18845 0.0565 190.55 3 0% 0 0% 0 0% 0 0% 0%
20230412 2.99 3.05 2.96 3.03 1.68% 0.33% 0% 23114 0.0697 255.66 3.02 0% 0 0% 0 0% 0 0% 0%
20230411 2.93 3.04 2.91 2.98 1.71% 0% 0% 17014 0.0507 234.18 2.98 0% 0 0% 0 0% 0 0% 0%
20230410 2.94 2.96 2.93 2.93 -0.68% -0.34% 0% 2984 0.0087 45.47 2.94 0% 0 0% 0 0% 0 0% 0%
20230407 2.93 2.95 2.93 2.95 0.68% 0.34% 0% 6361 0.0187 81.4 2.94 0% 0 0% 0 0% 0 0% 0%
20230406 2.95 2.95 2.91 2.93 -1.01% 0% 0% 7424 0.0217 94.05 2.93 0% 0 0% 0 0% 0 0% 0%
20230404 2.99 2.99 2.9 2.96 -1.33% 0% 0% 7294 0.0215 96.99 2.96 0% 0 0% 0 0% 0 0% 0%
20230403 2.99 3 2.96 3 0.33% 0.67% 0% 4932 0.0146 65.78 2.98 0% 0 0% 0 0% 0 0% 0%
20230331 2.99 2.99 2.97 2.99 0.67% 0.34% 0% 2491 0.0074 32.37 2.98 0% 0 0% 0 0% 0 0% 0%
20230330 2.98 2.98 2.95 2.97 -0.34% 0.34% 0% 5790 0.0171 70.93 2.96 0% 0 0% 0 0% 0 0% 0%
20230329 2.97 3.02 2.97 2.98 0.34% -0.33% 0% 10724 0.032 132.22 2.99 0% 0 0% 0 0% 0 0% 0%
20230328 2.99 2.99 2.96 2.97 -0.67% 0% 0% 4471 0.0132 58.58 2.97 0% 0 0% 0 0% 0 0% 0%
20230327 3.01 3.02 2.97 2.99 -0.99% 0% 0% 8161 0.0244 100.22 2.99 0% 0 0% 0 0% 0 0% 0%
20230324 2.96 3.06 2.95 3.02 1.68% 0.33% 0% 15381 0.0462 194.57 3.01 0% 0 0% 0 0% 0 0% 0%
20230323 2.97 2.99 2.95 2.97 -0.67% 0% 0% 6484 0.0192 64.22 2.97 0% 0 0% 0 0% 0 0% 0%
20230322 2.96 2.99 2.96 2.99 0.67% 0.34% 0% 4467 0.0133 61.31 2.98 0% 0 0% 0 0% 0 0% 0%
20230321 2.95 2.97 2.95 2.97 0.34% 0.34% 0% 7476 0.022 101.58 2.96 0% 0 0% 0 0% 0 0% 0%
20230320 2.98 3 2.95 2.96 -0.67% -0.34% 0% 6953 0.0206 91.05 2.97 0% 0 0% 0 0% 0 0% 0%
20230317 2.96 2.99 2.96 2.98 0.68% 0.34% 0% 6642 0.0197 88.44 2.97 0% 0 0% 0 0% 0 0% 0%
20230316 2.98 2.99 2.95 2.96 -1% -0.34% 0% 5811 0.0172 76.7 2.97 0% 0 0% 0 0% 0 0% 0%
20230315 3.01 3.01 2.97 2.99 0.34% 0% 0% 5092 0.0152 52.86 2.99 0% 0 0% 0 0% 0 0% 0%
20230314 3.04 3.04 2.97 2.98 -1.97% -0.67% 0% 10194 0.0305 105.27 3 0% 0 0% 0 0% 0 0% 0%
20230313 3.05 3.05 3.01 3.04 -0.65% 0.33% 0% 6299 0.019 66.75 3.03 0% 0 0% 0 0% 0 0% 0%
20230310 3.06 3.07 3.02 3.06 -0.65% 0.66% 0% 8766 0.0266 84.44 3.04 0% 0 0% 0 0% 0 0% 0%
20230309 3.06 3.1 3.05 3.08 0% 0% 0% 5967 0.0183 60.12 3.08 0% 0 0% 0 0% 0 0% 0%
20230308 3.04 3.09 3.04 3.08 0.33% 0.65% 0% 4472 0.0137 43.3 3.06 0% 0 0% 0 0% 0 0% 0%
20230307 3.16 3.16 3.05 3.07 -1.92% -0.65% 0% 10284 0.0318 99.02 3.09 0% 0 0% 0 0% 0 0% 0%
20230306 3.13 3.16 3.11 3.13 -0.32% 0% 0% 5500 0.0172 55.64 3.13 0% 0 0% 0 0% 0 0% 0%
20230303 3.13 3.14 3.09 3.14 0.32% 0.64% 0% 6951 0.0216 67.74 3.12 0% 0 0% 0 0% 0 0% 0%
20230302 3.06 3.2 3.06 3.13 2.62% -0.32% 0% 25792 0.0809 251.33 3.14 0% 0 0% 0 0% 0 0% 0%
20230301 3.04 3.05 3.01 3.05 0.33% 0.33% 0% 5805 0.0176 63.01 3.04 0% 0 0% 0 0% 0 0% 0%
20230228 3.03 3.06 3.01 3.04 0.33% 0.33% 0% 8514 0.0257 87.41 3.03 0% 0 0% 0 0% 0 0% 0%
20230227 3.08 3.1 3.02 3.03 -2.26% -0.66% 0% 16233 0.0494 171.21 3.05 0% 0 0% 0 0% 0 0% 0%
20230224 3.09 3.1 3.08 3.1 -0.32% 0.32% 0% 5373 0.0165 54.2 3.09 0% 0 0% 0 0% 0 0% 0%
20230223 3.13 3.14 3.08 3.11 -0.32% 0.32% 0% 9783 0.0303 98.17 3.1 0% 0 0% 0 0% 0 0% 0%
20230222 3.15 3.15 3.11 3.12 -0.95% -0.32% 0% 5510 0.0172 52.58 3.13 0% 0 0% 0 0% 0 0% 0%
20230221 3.12 3.17 3.12 3.15 0.64% 0% 0% 6221 0.0195 60.39 3.15 0% 0 0% 0 0% 0 0% 0%
20230220 3.14 3.14 3.11 3.13 0% 0.32% 0% 8668 0.027 81.56 3.12 0% 0 0% 0 0% 0 0% 0%
20230217 3.15 3.16 3.13 3.13 -0.32% -0.32% 0% 7717 0.0242 69.61 3.14 0% 0 0% 0 0% 0 0% 0%
20230216 3.17 3.21 3.11 3.14 -1.26% -0.63% 0% 12015 0.0379 83.75 3.16 0% 0 0% 0 0% 0 0% 0%
20230215 3.21 3.23 3.15 3.18 -0.63% -0.31% 0% 9902 0.0315 63.14 3.19 0% 0 0% 0 0% 0 0% 0%
20230214 3.22 3.23 3.18 3.2 -0.62% 0% 0% 6392 0.0204 32.97 3.2 0% 0 0% 0 0% 0 0% 0%
20230213 3.19 3.26 3.18 3.22 2.22% -0.31% 0% 19833 0.064 90.02 3.23 0% 0 0% 0 0% 0 0% 0%
20230210 3.16 3.17 3.13 3.15 -0.32% 0% 0% 6058 0.019 28.13 3.15 0% 0 0% 0 0% 0 0% 0%
20230209 3.2 3.2 3.14 3.16 -0.94% 0.32% 0% 15016 0.0473 67.97 3.15 0% 0 0% 0 0% 0 0% 0%
20230208 3.18 3.2 3.16 3.19 0% 0.31% 0% 4272 0.0135 20.45 3.18 0% 0 0% 0 0% 0 0% 0%
20230207 3.19 3.22 3.15 3.19 -0.31% 0.31% 0% 8781 0.0279 42.52 3.18 0% 0 0% 0 0% 0 0% 0%
20230206 3.19 3.25 3.16 3.2 -1.84% 0% 0% 13311 0.0425 65.8 3.2 0% 0 0% 0 0% 0 0% 0%
20230203 3.13 3.34 3.11 3.26 4.15% 0% 0% 39176 0.1276 207.4 3.26 0% 0 0% 0 0% 0 0% 0%
20230202 3.23 3.23 3.12 3.13 -3.1% -0.95% 0% 26433 0.0834 162.67 3.16 0% 0 0% 0 0% 0 0% 0%
20230201 3.2 3.3 3.18 3.23 1.89% -0.62% 0% 45104 0.1464 329.45 3.25 0% 0 0% 0 0% 0 0% 0%
20230131 3.06 3.19 3.04 3.17 3.93% 0.63% 0% 32409 0.1019 336.42 3.15 0% 0 0% 0 0% 0 0% 0%
20230130 3.06 3.08 3.02 3.05 0.33% 0.33% 0% 9393 0.0285 138.47 3.04 0% 0 0% 0 0% 0 0% 0%
20230120 2.97 3.05 2.97 3.04 2.01% 0.66% 0% 13465 0.0406 212.87 3.02 0% 0 0% 0 0% 0 0% 0%
20230119 2.96 2.99 2.95 2.98 -0.33% 0.34% 0% 4487 0.0133 39.4 2.97 0% 0 0% 0 0% 0 0% 0%
20230118 2.98 2.99 2.95 2.99 0.67% 0.34% 0% 3245 0.0096 57.23 2.98 0% 0 0% 0 0% 0 0% 0%
20230117 2.97 2.98 2.95 2.97 0.68% 0.34% 0% 6119 0.0181 100.09 2.96 0% 0 0% 0 0% 0 0% 0%
20230116 2.94 2.97 2.92 2.95 0.34% 0% 0% 4480 0.0132 73.18 2.95 0% 0 0% 0 0% 0 0% 0%
20230113 2.99 2.99 2.92 2.94 -0.34% 0% 0% 9224 0.0271 150.18 2.94 0% 0 0% 0 0% 0 0% 0%
20230112 2.98 2.99 2.94 2.95 -1.34% -0.67% 0% 5778 0.0171 102.98 2.97 0% 0 0% 0 0% 0 0% 0%
20230111 3 3.01 2.98 2.99 -0.33% 0% 0% 3711 0.011 66.43 2.99 0% 0 0% 0 0% 0 0% 0%
20230110 3 3.01 2.97 3 0% 0.33% 0% 5309 0.0158 96.47 2.99 0% 0 0% 0 0% 0 0% 0%
20230109 3.01 3.01 2.99 3 -0.33% 0% 0% 5078 0.0152 96.06 3 0% 0 0% 0 0% 0 0% 0%
20230106 3.01 3.01 2.97 3.01 0% 0.67% 0% 6369 0.019 122.73 2.99 0% 0 0% 0 0% 0 0% 0%
20230105 2.98 3.01 2.98 3.01 0.33% 0.67% 0% 3616 0.0108 70.69 2.99 0% 0 0% 0 0% 0 0% 0%
20230104 3.02 3.02 2.97 3 0.33% 0% 0% 7549 0.0226 145.81 3 0% 0 0% 0 0% 0 0% 0%
20230103 2.95 3 2.95 2.99 1.01% 0.34% 0% 5848 0.0174 116.01 2.98 0% 0 0% 0 0% 0 0% 0%
20221230 2.98 2.98 2.95 2.96 0% 0% 0% 4470 0.0132 44.88 2.96 0% 0 0% 0 0% 0 0% 0%
20221229 2.95 2.97 2.94 2.96 0% 0.34% 0% 4305 0.0126 75.77 2.95 0% 0 0% 0 0% 0 0% 0%
20221228 2.99 3.01 2.94 2.96 -1.66% -0.34% 0% 5335 0.0158 86.67 2.97 0% 0 0% 0 0% 0 0% 0%
20221227 2.99 3.02 2.96 3.01 0.33% 0.33% 0% 2921 0.0087 38.16 3 0% 0 0% 0 0% 0 0% 0%
20221226 2.98 3.01 2.98 3 0.33% 0.33% 0% 2778 0.0083 25.38 2.99 0% 0 0% 0 0% 0 0% 0%
20221223 2.96 3 2.92 2.99 -0.33% 0.34% 0% 2849 0.0084 23.05 2.98 0% 0 0% 0 0% 0 0% 0%
20221222 3 3.02 2.96 3 0% 0% 0% 4982 0.0149 37.38 3 0% 0 0% 0 0% 0 0% 0%
20221221 3.01 3.02 2.98 3 -0.33% 0% 0% 4278 0.0128 30.61 3 0% 0 0% 0 0% 0 0% 0%
20221220 3.02 3.03 3 3.01 0% 0% 0% 4201 0.0126 27.08 3.01 0% 0 0% 0 0% 0 0% 0%
20221219 3.04 3.06 3.01 3.01 -1.63% -0.66% 0% 5943 0.018 34.93 3.03 0% 0 0% 0 0% 0 0% 0%
20221216 3.08 3.08 3.05 3.06 -0.65% 0% 0% 6343 0.0193 32.78 3.06 0% 0 0% 0 0% 0 0% 0%
20221215 3.06 3.11 3.06 3.08 -0.32% 0% 0% 7154 0.022 31.85 3.08 0% 0 0% 0 0% 0 0% 0%
20221214 3.13 3.13 3.05 3.09 -0.64% 0.32% 0% 12868 0.0396 70.21 3.08 0% 0 0% 0 0% 0 0% 0%
20221213 3.08 3.14 3.08 3.11 0% 0% 0% 5084 0.0158 11.89 3.11 0% 0 0% 0 0% 0 0% 0%
20221212 3.16 3.16 3.08 3.11 -1.27% 0% 0% 10210 0.0317 77.75 3.11 0% 0 0% 0 0% 0 0% 0%
20221209 3.17 3.17 3.13 3.15 -0.63% 0.32% 0% 8344 0.0262 66.25 3.14 0% 0 0% 0 0% 0 0% 0%
20221208 3.16 3.18 3.14 3.17 0% 0.32% 0% 4443 0.014 36.36 3.16 0% 0 0% 0 0% 0 0% 0%
20221207 3.19 3.19 3.13 3.17 -0.63% 0.63% 0% 8837 0.0278 72.05 3.15 0% 0 0% 0 0% 0 0% 0%
20221206 3.17 3.23 3.17 3.19 0.95% 0% 0% 8358 0.0266 69.96 3.19 0% 0 0% 0 0% 0 0% 0%
20221205 3.19 3.19 3.15 3.16 0% -0.32% 0% 11666 0.0369 90.5 3.17 0% 0 0% 0 0% 0 0% 0%
20221202 3.15 3.21 3.13 3.16 0.96% -0.32% 0% 9827 0.0311 66.91 3.17 0% 0 0% 0 0% 0 0% 0%
20221201 3.18 3.25 3.13 3.13 -1.26% -1.57% 0% 30746 0.0976 210.51 3.18 0% 0 0% 0 0% 0 0% 0%
20221130 3.24 3.26 3.16 3.17 -2.46% -0.94% 0% 21696 0.0694 182.35 3.2 0% 0 0% 0 0% 0 0% 0%
20221129 3.21 3.25 3.19 3.25 0.93% 0.31% 0% 7803 0.0252 76.53 3.24 0% 0 0% 0 0% 0 0% 0%
20221128 3.25 3.25 3.19 3.22 -0.31% 0.63% 0% 6015 0.0192 57.33 3.2 0% 0 0% 0 0% 0 0% 0%
20221125 3.26 3.26 3.2 3.23 -0.92% -0.31% 0% 4975 0.0161 46.92 3.24 0% 0 0% 0 0% 0 0% 0%
20221124 3.26 3.29 3.25 3.26 0% -0.31% 0% 4381 0.0143 39.28 3.27 0% 0 0% 0 0% 0 0% 0%
20221123 3.29 3.29 3.23 3.26 0% 0.31% 0% 6299 0.0204 52.58 3.25 0% 0 0% 0 0% 0 0% 0%
20221122 3.32 3.35 3.25 3.26 -2.4% -0.61% 0% 15913 0.0521 132.67 3.28 0% 0 0% 0 0% 0 0% 0%
20221121 3.41 3.45 3.31 3.34 0.91% -1.76% 0% 25706 0.0875 239.61 3.4 0% 0 0% 0 0% 0 0% 0%
20221118 3.29 3.34 3.27 3.31 0.91% 0% 0% 8516 0.0281 86.54 3.31 0% 0 0% 0 0% 0 0% 0%
20221117 3.29 3.3 3.26 3.28 -0.3% 0% 0% 3994 0.0131 39.72 3.28 0% 0 0% 0 0% 0 0% 0%
20221116 3.29 3.3 3.27 3.29 -0.3% 0% 0% 4845 0.0159 44.37 3.29 0% 0 0% 0 0% 0 0% 0%
20221115 3.31 3.31 3.27 3.3 0% 0.61% 0% 7591 0.0248 58.22 3.28 0% 0 0% 0 0% 0 0% 0%
20221114 3.32 3.33 3.28 3.3 0% 0% 0% 6114 0.0201 46.9 3.3 0% 0 0% 0 0% 0 0% 0%
20221111 3.34 3.36 3.28 3.3 0% -0.3% 0% 10168 0.0336 89.83 3.31 0% 0 0% 0 0% 0 0% 0%
20221110 3.28 3.33 3.25 3.3 0.92% 0.61% 0% 10100 0.0331 90.24 3.28 0% 0 0% 0 0% 0 0% 0%
20221109 3.26 3.28 3.23 3.27 0.31% 0.62% 0% 6605 0.0214 61.44 3.25 0% 0 0% 0 0% 0 0% 0%
20221108 3.28 3.28 3.23 3.26 -0.61% 0.31% 0% 6990 0.0227 64.22 3.25 0% 0 0% 0 0% 0 0% 0%
20221107 3.24 3.41 3.24 3.28 1.86% -0.3% 0% 14063 0.0463 129.8 3.29 0% 0 0% 0 0% 0 0% 0%
20221104 3.18 3.23 3.17 3.22 1.26% 0.31% 0% 7168 0.023 70.3 3.21 0% 0 0% 0 0% 0 0% 0%
20221103 3.23 3.25 3.17 3.18 -2.75% -0.62% 0% 9352 0.0299 91.92 3.2 0% 0 0% 0 0% 0 0% 0%
20221102 3.2 3.47 3.2 3.27 3.15% -0.91% 0% 20552 0.0677 211.4 3.3 0% 0 0% 0 0% 0 0% 0%
20221101 3.08 3.17 3.08 3.17 2.26% 1.28% 0% 6305 0.0197 66.71 3.13 0% 0 0% 0 0% 0 0% 0%
20221031 3.1 3.13 3.08 3.1 -0.64% 0% 0% 6427 0.0199 64.95 3.1 0% 0 0% 0 0% 0 0% 0%
20221028 3.17 3.18 3.12 3.12 -1.89% -0.95% 0% 8246 0.0259 82.46 3.15 0% 0 0% 0 0% 0 0% 0%
20221027 3.18 3.19 3.16 3.18 0.63% 0% 0% 4561 0.0144 45.46 3.18 0% 0 0% 0 0% 0 0% 0%
20221026 3.15 3.19 3.15 3.16 0.64% 0% 0% 6427 0.0202 61.78 3.16 0% 0 0% 0 0% 0 0% 0%
20221025 3.12 3.14 3.11 3.14 0.64% 0.64% 0% 6514 0.0203 61.77 3.12 0% 0 0% 0 0% 0 0% 0%
20221024 3.14 3.18 3.12 3.12 -0.95% -0.64% 0% 5466 0.0171 51.18 3.14 0% 0 0% 0 0% 0 0% 0%
20221021 3.15 3.16 3.12 3.15 0% 0.64% 0% 6671 0.0209 58.87 3.13 0% 0 0% 0 0% 0 0% 0%
20221020 3.14 3.18 3.12 3.15 0% 0.32% 0% 8094 0.0254 68.23 3.14 0% 0 0% 0 0% 0 0% 0%
20221019 3.22 3.22 3.13 3.15 -1.56% 0% 0% 13709 0.0431 104.42 3.15 0% 0 0% 0 0% 0 0% 0%
20221018 3.18 3.21 3.18 3.2 0.31% 0.31% 0% 6873 0.0219 54.22 3.19 0% 0 0% 0 0% 0 0% 0%
20221017 3.16 3.2 3.14 3.19 0.95% 0.63% 0% 8309 0.0263 61.51 3.17 0% 0 0% 0 0% 0 0% 0%
20220720 3.6 3.61 3.56 3.59 0.28% 0.28% 0% 7728 0.0277 71.24 3.58 0% 0 0% 0 0% 0 0% 0%
20220719 3.6 3.61 3.55 3.58 -0.28% 0.28% 0% 7121 0.0254 61.07 3.57 0% 0 0% 0 0% 0 0% 0%
20220718 3.55 3.62 3.53 3.59 1.99% 0% 0% 8535 0.0306 66.38 3.59 0% 0 0% 0 0% 0 0% 0%
20220715 3.58 3.58 3.52 3.52 -0.85% -0.85% 0% 11130 0.0395 79.82 3.55 0% 0 0% 0 0% 0 0% 0%
20220714 3.56 3.58 3.52 3.55 -0.84% 0% 0% 9256 0.0328 63.74 3.55 0% 0 0% 0 0% 0 0% 0%
20220713 3.63 3.63 3.55 3.58 -1.1% 0% 0% 12073 0.0432 71.75 3.58 0% 0 0% 0 0% 0 0% 0%
20220712 3.64 3.68 3.6 3.62 -0.82% 0% 0% 9285 0.0336 39.23 3.62 0% 0 0% 0 0% 0 0% 0%
20220711 3.71 3.71 3.64 3.65 -1.08% -0.54% 0% 14066 0.0516 49.5 3.67 0% 0 0% 0 0% 0 0% 0%
20220708 3.64 3.69 3.64 3.69 1.1% 0.54% 0% 10178 0.0373 35 3.67 0% 0 0% 0 0% 0 0% 0%
20220707 3.66 3.7 3.63 3.65 0.55% -0.27% 0% 10408 0.0381 35.25 3.66 0% 0 0% 0 0% 0 0% 0%
20220706 3.7 3.7 3.6 3.63 -1.89% -0.27% 0% 14125 0.0513 46.04 3.64 0% 0 0% 0 0% 0 0% 0%
20220705 3.72 3.73 3.65 3.7 -0.54% 0.54% 0% 18971 0.0698 59.07 3.68 0% 0 0% 0 0% 0 0% 0%
20220704 3.79 3.79 3.7 3.72 -1.33% -0.53% 0% 17146 0.0641 53.75 3.74 0% 0 0% 0 0% 0 0% 0%
20220701 3.8 3.82 3.75 3.77 -0.79% -0.26% 0% 14792 0.0558 45.6 3.78 0% 0 0% 0 0% 0 0% 0%
20220630 3.87 3.95 3.75 3.8 -1.04% -1.04% 0% 29147 0.1119 88.41 3.84 0% 0 0% 0 0% 0 0% 0%
20220629 3.78 4 3.71 3.84 2.13% -1.29% 0% 73737 0.287 220.74 3.89 0% 0 0% 0 0% 0 0% 0%
20220628 3.62 3.78 3.59 3.76 3.87% 0.8% 0% 53635 0.1998 174.89 3.73 0% 0 0% 0 0% 0 0% 0%
20220627 3.61 3.63 3.59 3.62 0.56% 0.28% 0% 14755 0.0533 51.85 3.61 0% 0 0% 0 0% 0 0% 0%
20220624 3.6 3.6 3.56 3.6 0.56% 0.56% 0% 12348 0.0442 57.95 3.58 0% 0 0% 0 0% 0 0% 0%
20220623 3.59 3.6 3.52 3.58 -0.56% 0.85% 0% 17472 0.0621 81.58 3.55 0% 0 0% 0 0% 0 0% 0%
20220622 3.57 3.66 3.57 3.6 1.69% -0.83% 0% 30807 0.1117 145.31 3.63 0% 0 0% 0 0% 0 0% 0%
20220621 3.58 3.58 3.53 3.54 -0.56% -0.28% 0% 18691 0.0663 92.51 3.55 0% 0 0% 0 0% 0 0% 0%
20220620 3.59 3.59 3.55 3.56 -1.11% 0% 0% 21315 0.0759 109.81 3.56 0% 0 0% 0 0% 0 0% 0%
20220617 3.62 3.66 3.56 3.6 -1.1% 0.28% 0% 20485 0.0735 108.45 3.59 0% 0 0% 0 0% 0 0% 0%
20220616 3.59 3.76 3.56 3.64 1.68% -0.27% 0% 32024 0.1167 177.21 3.65 0% 0 0% 0 0% 0 0% 0%
20220615 3.6 3.64 3.57 3.58 -0.56% -0.56% 0% 25498 0.0917 160.01 3.6 0% 0 0% 0 0% 0 0% 0%
20220614 3.65 3.68 3.55 3.6 -1.37% 0.28% 0% 14522 0.0521 103.81 3.59 0% 0 0% 0 0% 0 0% 0%
20220613 3.68 3.72 3.63 3.65 -0.54% -0.27% 0% 10394 0.038 76.45 3.66 0% 0 0% 0 0% 0 0% 0%
20220610 3.65 3.69 3.61 3.67 0.55% 0.55% 0% 11773 0.0429 89.01 3.65 0% 0 0% 0 0% 0 0% 0%
20220609 3.72 3.74 3.61 3.65 -2.41% -0.82% 0% 18853 0.0694 146.01 3.68 0% 0 0% 0 0% 0 0% 0%
20220608 3.79 3.81 3.69 3.74 -1.06% 0% 0% 15239 0.057 127.48 3.74 0% 0 0% 0 0% 0 0% 0%
20220607 3.81 3.83 3.76 3.78 -0.53% -0.26% 0% 10575 0.04 85.08 3.79 0% 0 0% 0 0% 0 0% 0%
20220606 3.75 3.83 3.73 3.8 1.6% 0.26% 0% 15696 0.0595 115.16 3.79 0% 0 0% 0 0% 0 0% 0%
20220602 3.73 3.75 3.69 3.74 0.27% 0.54% 0% 13844 0.0514 100.9 3.72 0% 0 0% 0 0% 0 0% 0%
20220601 3.76 3.76 3.72 3.73 0% -0.27% 0% 8347 0.0311 60.35 3.74 0% 0 0% 0 0% 0 0% 0%
20220531 3.73 3.76 3.7 3.73 0% 0% 0% 5879 0.0219 43.11 3.73 0% 0 0% 0 0% 0 0% 0%
20220530 3.79 3.8 3.7 3.73 -0.53% -0.27% 0% 12552 0.0468 89.11 3.74 0% 0 0% 0 0% 0 0% 0%
20220527 3.87 3.88 3.83 3.85 0.26% 0% 0% 4940 0.019 33.66 3.85 0% 0 0% 0 0% 0 0% 0%
20220526 3.84 3.88 3.8 3.84 -0.52% 0% 0% 8871 0.034 52.04 3.84 0% 0 0% 0 0% 0 0% 0%
20220525 3.84 3.89 3.78 3.86 0.78% 0.52% 0% 10979 0.0421 63.52 3.84 0% 0 0% 0 0% 0 0% 0%
20220524 3.93 4.02 3.8 3.83 -3.77% -1.03% 0% 19883 0.077 110.42 3.87 0% 0 0% 0 0% 0 0% 0%
20220523 3.9 4.09 3.9 3.98 2.84% -0.5% 0% 21127 0.0845 128.12 4 0% 0 0% 0 0% 0 0% 0%
20220520 3.86 3.89 3.81 3.87 1.04% 0.52% 0% 13800 0.0531 88.03 3.85 0% 0 0% 0 0% 0 0% 0%
20220519 3.82 3.89 3.8 3.83 -2.05% 0% 0% 14880 0.0569 98.17 3.83 0% 0 0% 0 0% 0 0% 0%
20220518 3.88 3.93 3.87 3.91 0.26% 0.26% 0% 5170 0.0201 35.73 3.9 0% 0 0% 0 0% 0 0% 0%
20220517 3.92 3.94 3.83 3.9 -0.26% 0.52% 0% 8511 0.033 56.24 3.88 0% 0 0% 0 0% 0 0% 0%
20220516 3.95 4 3.91 3.91 -2.49% -1.01% 0% 18861 0.0744 127.38 3.95 0% 0 0% 0 0% 0 0% 0%
20220513 3.82 4.06 3.81 4.01 4.97% 1.01% 0% 23273 0.0924 169.3 3.97 0% 0 0% 0 0% 0 0% 0%
20220512 3.82 3.88 3.76 3.82 1.06% 0% 0% 10874 0.0415 83.36 3.82 0% 0 0% 0 0% 0 0% 0%
20220511 3.79 3.92 3.76 3.78 0.8% -1.82% 0% 16132 0.0621 111.3 3.85 0% 0 0% 0 0% 0 0% 0%
20220510 3.76 3.77 3.68 3.75 0.27% 0.54% 0% 9791 0.0365 69.86 3.73 0% 0 0% 0 0% 0 0% 0%
20220509 3.74 3.79 3.66 3.74 0.54% -0.27% 0% 7018 0.0263 47.88 3.75 0% 0 0% 0 0% 0 0% 0%
20220506 3.75 3.75 3.68 3.72 -1.59% 0.54% 0% 7712 0.0285 48.88 3.7 0% 0 0% 0 0% 0 0% 0%
20220505 3.8 3.84 3.68 3.78 1.34% 0% 0% 9356 0.0353 58.24 3.78 0% 0 0% 0 0% 0 0% 0%
20220429 3.69 3.77 3.61 3.73 3.9% 0.54% 0% 11418 0.0423 68.19 3.71 0% 0 0% 0 0% 0 0% 0%
20220428 3.65 3.73 3.57 3.59 -2.71% -1.1% 0% 8797 0.0319 49.02 3.63 0% 0 0% 0 0% 0 0% 0%
20220427 3.52 3.8 3.5 3.69 3.65% 1.37% 0% 12353 0.0449 66.5 3.64 0% 0 0% 0 0% 0 0% 0%
20220426 3.83 3.83 3.55 3.56 -5.07% -3.78% 0% 19444 0.0718 105.29 3.7 0% 0 0% 0 0% 0 0% 0%
20220425 3.95 3.99 3.72 3.75 -6.48% -2.6% 0% 25694 0.0989 143.56 3.85 0% 0 0% 0 0% 0 0% 0%
20220422 4.04 4.04 3.99 4.01 0% 0% 0% 9727 0.039 58.67 4.01 0% 0 0% 0 0% 0 0% 0%
20220421 4.14 4.17 4 4.01 -3.61% -1.23% 0% 17152 0.0695 95.71 4.06 0% 0 0% 0 0% 0 0% 0%
20220420 4.22 4.3 4.15 4.16 0.24% -1.19% 0% 14857 0.0625 77.18 4.21 0% 0 0% 0 0% 0 0% 0%
20220419 4.2 4.22 4.15 4.15 -1.19% -0.48% 0% 12235 0.051 44.32 4.17 0% 0 0% 0 0% 0 0% 0%
20220418 4.18 4.24 4.05 4.2 0.48% 1.2% 0% 13058 0.0542 43.3 4.15 0% 0 0% 0 0% 0 0% 0%
20220415 4.25 4.29 4.13 4.18 -2.34% -0.71% 0% 17203 0.0724 58.2 4.21 0% 0 0% 0 0% 0 0% 0%
20220414 4.3 4.37 4.23 4.28 -0.23% -0.47% 0% 13198 0.0567 46.45 4.3 0% 0 0% 0 0% 0 0% 0%
20220413 4.36 4.36 4.28 4.29 -2.72% -0.69% 0% 11638 0.0503 40.33 4.32 0% 0 0% 0 0% 0 0% 0%
20220412 4.33 4.42 4.23 4.41 2.56% 1.85% 0% 18264 0.079 61.04 4.33 0% 0 0% 0 0% 0 0% 0%
20220411 4.32 4.39 4.25 4.3 -1.83% -0.23% 0% 17052 0.0734 56.19 4.31 0% 0 0% 0 0% 0 0% 0%
20220408 4.36 4.42 4.24 4.38 0.92% 0.92% 0% 21599 0.0936 70.2 4.34 0% 0 0% 0 0% 0 0% 0%
20220407 4.55 4.61 4.28 4.34 -5.03% -2.03% 0% 34707 0.1537 112.05 4.43 0% 0 0% 0 0% 0 0% 0%
20220401 4.44 4.84 4.35 4.68 6.36% -0.21% 0% 84869 0.3983 286.14 4.69 0% 0 0% 0 0% 0 0% 0%
20220331 4.18 4.44 4.18 4.4 3.77% 1.15% 0% 34661 0.1508 125.91 4.35 0% 0 0% 0 0% 0 0% 0%
20220330 4.19 4.24 4.17 4.24 1.44% 0.95% 0% 10978 0.0461 32.69 4.2 0% 0 0% 0 0% 0 0% 0%
20220329 4.18 4.23 4.13 4.18 -0.24% 0% 0% 11983 0.05 33.89 4.18 0% 0 0% 0 0% 0 0% 0%
20220328 4.12 4.19 4.06 4.19 1.95% 1.7% 0% 19835 0.0818 50.01 4.12 0% 0 0% 0 0% 0 0% 0%
20220325 4.15 4.25 4.11 4.11 -1.67% -1.2% 0% 23775 0.0988 57.09 4.16 0% 0 0% 0 0% 0 0% 0%
20220324 4.31 4.31 4.18 4.18 -3.02% -0.95% 0% 21161 0.0892 50.41 4.22 0% 0 0% 0 0% 0 0% 0%
20220323 4.4 4.4 4.3 4.31 -1.6% -0.46% 0% 24046 0.1041 56.7 4.33 0% 0 0% 0 0% 0 0% 0%
20220322 4.34 4.46 4.28 4.38 0.23% 0.23% 0% 30487 0.1333 71.46 4.37 0% 0 0% 0 0% 0 0% 0%
20220321 4.49 4.52 4.32 4.37 -2.24% -0.91% 0% 36917 0.1627 88.57 4.41 0% 0 0% 0 0% 0 0% 0%
20220318 4.38 4.62 4.33 4.47 0.45% -0.45% 0% 42693 0.1919 107.1 4.49 0% 0 0% 0 0% 0 0% 0%
20220317 4.12 4.58 4.08 4.45 9.34% 1.6% 0% 76324 0.3339 179.2 4.38 0% 0 0% 0 0% 0 0% 0%
20220316 4.02 4.1 3.95 4.07 2.78% 0.99% 0% 25883 0.1044 62.85 4.03 0% 0 0% 0 0% 0 0% 0%
20220315 4.22 4.26 3.95 3.96 -6.16% -2.46% 0% 49647 0.2014 117.94 4.06 0% 0 0% 0 0% 0 0% 0%
20220311 4.46 4.49 4.3 4.43 -1.99% 0.91% 0% 39352 0.1725 99.56 4.39 0% 0 0% 0 0% 0 0% 0%
20220310 4.62 4.67 4.5 4.52 0.44% -1.53% 0% 29612 0.1359 73.85 4.59 0% 0 0% 0 0% 0 0% 0%
20220309 4.64 4.73 4.42 4.5 -2.39% -1.32% 0% 32404 0.1477 65.58 4.56 0% 0 0% 0 0% 0 0% 0%
20220308 4.76 4.8 4.6 4.61 -3.15% -1.91% 0% 27212 0.1278 53.61 4.7 0% 0 0% 0 0% 0 0% 0%
20220307 4.86 4.89 4.75 4.76 -1.04% -0.63% 0% 21961 0.1052 39.1 4.79 0% 0 0% 0 0% 0 0% 0%
20220304 4.87 4.91 4.79 4.81 -1.43% -0.21% 0% 24662 0.1188 41.95 4.82 0% 0 0% 0 0% 0 0% 0%
20220303 4.87 5.06 4.8 4.88 1.04% -1.01% 0% 54759 0.2697 93.34 4.93 0% 0 0% 0 0% 0 0% 0%
20220302 4.85 4.86 4.76 4.83 -0.21% 0.63% 0% 32467 0.1559 52.79 4.8 0% 0 0% 0 0% 0 0% 0%
20220301 4.78 4.95 4.76 4.84 1.47% -0.21% 0% 31758 0.1539 50.44 4.85 0% 0 0% 0 0% 0 0% 0%
20220228 4.91 4.98 4.71 4.77 -3.64% -0.63% 0% 47980 0.2305 71.52 4.8 0% 0 0% 0 0% 0 0% 0%
20220225 5.02 5.1 4.91 4.95 -1.79% -1.39% 0% 54212 0.2719 74.98 5.02 0% 0 0% 0 0% 0 0% 0%
20220224 5.31 5.37 4.92 5.04 -5.44% -0.98% 0% 102176 0.5205 136.71 5.09 0% 0 0% 0 0% 0 0% 0%
20220223 5.33 5.43 5.25 5.33 -0.74% 0.38% 0% 51847 0.275 71.27 5.31 0% 0 0% 0 0% 0 0% 0%
20220222 5.3 5.57 5.3 5.37 2.09% -1.29% 0% 75501 0.4105 97.92 5.44 0% 0 0% 0 0% 0 0% 0%
20220221 5.32 5.35 5.22 5.26 -0.75% -0.19% 0% 43487 0.2289 59.79 5.27 0% 0 0% 0 0% 0 0% 0%
20220218 5.25 5.35 5.21 5.3 0% 0.38% 0% 30524 0.161 44 5.28 0% 0 0% 0 0% 0 0% 0%
20220217 5.38 5.55 5.25 5.3 -0.93% -1.67% 0% 53813 0.2898 80.48 5.39 0% 0 0% 0 0% 0 0% 0%
20220216 5.35 5.44 5.34 5.35 -1.11% -0.56% 0% 35152 0.189 56.1 5.38 0% 0 0% 0 0% 0 0% 0%
20220215 5.5 5.55 5.35 5.41 -3.05% -0.73% 0% 53798 0.2931 87.87 5.45 0% 0 0% 0 0% 0 0% 0%
20220214 5.17 5.71 5.16 5.58 7.1% 1.82% 0% 110781 0.6072 189.6 5.48 0% 0 0% 0 0% 0 0% 0%
20220211 5.42 5.53 5.21 5.21 -5.62% -1.88% 0% 73242 0.3888 142.89 5.31 0% 0 0% 0 0% 0 0% 0%
20220210 5.72 5.79 5.44 5.52 -4% -0.9% 0% 85833 0.4782 199.09 5.57 0% 0 0% 0 0% 0 0% 0%
20220209 5.7 5.93 5.7 5.75 0.52% -1.2% 0% 93342 0.5432 267.64 5.82 0% 0 0% 0 0% 0 0% 0%
20211203 4.8 4.81 4.72 4.73 -0.84% -0.42% 0% 14352 0.0681 44.06 4.75 0% 0 0% 0 0% 0 0% 0%
20211202 4.76 4.83 4.76 4.77 -0.42% -0.63% 0% 13250 0.0636 37.4 4.8 0% 0 0% 0 0% 0 0% 0%
20211201 4.75 4.83 4.72 4.79 0.63% 0.42% 0% 24274 0.1157 60.72 4.77 0% 0 0% 0 0% 0 0% 0%
20211130 4.76 4.85 4.72 4.76 0.21% -0.21% 0% 19088 0.0911 41.3 4.77 0% 0 0% 0 0% 0 0% 0%
20211129 4.96 4.96 4.71 4.75 -5% -2.06% 0% 42244 0.205 68.87 4.85 0% 0 0% 0 0% 0 0% 0%
20211126 5.09 5.13 5 5 -2.15% -0.99% 0% 29602 0.1493 65.75 5.05 0% 0 0% 0 0% 0 0% 0%
20211125 5.15 5.23 5.11 5.11 -1.16% -0.78% 0% 21073 0.1084 58.54 5.15 0% 0 0% 0 0% 0 0% 0%
20211124 5.2 5.25 5.13 5.17 -1.34% -0.19% 0% 21564 0.1117 35.74 5.18 0% 0 0% 0 0% 0 0% 0%
20211123 5.16 5.32 5.12 5.24 1.95% 0.19% 0% 44380 0.2321 8.42 5.23 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