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. 834415
    4. 返回上一页 刷新
股票代码（例：bj834415）       347条   (进入股票专站) 股票成本分析
相关股票: 海康威视  金山办公  科大讯飞  宝信软件  同花顺  德赛西威  大华股份  三六零  紫光股份  恒生电子  中科曙光  用友网络  华大九天  浪潮信息  广联达  深信服  柏楚电子  纳思达  奇安信  中科创达  中国长城  中国软件  石基信息  广电运通  萤石网络  启明星辰  指南针  同方股份  *ST左江  软通动力  四维图新  易华录  拓维信息  航天信息  朗新科技  东华软件  电科网安  中科软  新 大 陆  云赛智联  太极股份  千方科技  神州数码  
相关股吧: 002415股吧 688111股吧 002230股吧 600845股吧 300033股吧 002920股吧 002236股吧 601360股吧 000938股吧 600570股吧 603019股吧 600588股吧 301269股吧 000977股吧 002410股吧 300454股吧 688188股吧 002180股吧 688561股吧 300496股吧 000066股吧 600536股吧 002153股吧 002152股吧 688475股吧 002439股吧 300803股吧 600100股吧 300799股吧 301236股吧 002405股吧 300212股吧 002261股吧 600271股吧 300682股吧 002065股吧 002268股吧 603927股吧 000997股吧 600602股吧 002368股吧 002373股吧 000034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 3.72 3.72 3.68 3.71 0.27% 0.54% 0% 751 0.0027 64.76 3.69 0% 0 0% 0 0% 0 0% 0%
20230927 3.69 3.72 3.69 3.7 0% 0% 0% 751 0.0027 67.49 3.7 0% 0 0% 0 0% 0 0% 0%
20230926 3.69 3.71 3.67 3.7 -0.54% 0.27% 0% 1525 0.0056 124.03 3.69 0% 0 0% 0 0% 0 0% 0%
20230925 3.71 3.72 3.66 3.72 0.27% 0.81% 0% 1232 0.0045 98.43 3.69 0% 0 0% 0 0% 0 0% 0%
20230922 3.67 3.71 3.67 3.71 0.54% 0.54% 0% 484 0.0017 36.28 3.69 0% 0 0% 0 0% 0 0% 0%
20230921 3.7 3.7 3.66 3.69 -0.27% 0.54% 0% 893 0.0032 61.01 3.67 0% 0 0% 0 0% 0 0% 0%
20230920 3.7 3.71 3.69 3.7 -0.27% 0.27% 0% 823 0.003 54.81 3.69 0% 0 0% 0 0% 0 0% 0%
20230919 3.75 3.75 3.66 3.71 -1.07% 0.27% 0% 2087 0.0077 134.69 3.7 0% 0 0% 0 0% 0 0% 0%
20230918 3.73 3.76 3.72 3.75 0% 0.54% 0% 806 0.003 49.39 3.73 0% 0 0% 0 0% 0 0% 0%
20230915 3.78 3.79 3.72 3.75 0% 0% 0% 718 0.0026 27.53 3.75 0% 0 0% 0 0% 0 0% 0%
20230914 3.77 3.78 3.74 3.75 -0.53% -0.53% 0% 390 0.0014 14.6 3.77 0% 0 0% 0 0% 0 0% 0%
20230913 3.78 3.8 3.73 3.77 -1.05% 0.53% 0% 2096 0.0078 75.18 3.75 0% 0 0% 0 0% 0 0% 0%
20230912 3.83 3.83 3.74 3.81 0% 1.06% 0% 1655 0.0062 62.98 3.77 0% 0 0% 0 0% 0 0% 0%
20230911 3.81 3.83 3.79 3.81 0% 0% 0% 1494 0.0056 58.17 3.81 0% 0 0% 0 0% 0 0% 0%
20230908 3.75 3.81 3.73 3.81 1.33% 1.33% 0% 1800 0.0067 69.25 3.76 0% 0 0% 0 0% 0 0% 0%
20230907 3.84 3.84 3.76 3.76 -2.08% -1.05% 0% 1240 0.0047 51.43 3.8 0% 0 0% 0 0% 0 0% 0%
20230906 3.8 3.84 3.79 3.84 0.26% 0.52% 0% 1274 0.0048 53.81 3.82 0% 0 0% 0 0% 0 0% 0%
20230905 3.92 3.92 3.82 3.83 -1.54% -0.52% 0% 2724 0.0104 114.7 3.85 0% 0 0% 0 0% 0 0% 0%
20230904 3.84 3.95 3.83 3.89 3.18% 0% 0% 8906 0.0346 424.17 3.89 0% 0 0% 0 0% 0 0% 0%
20230901 3.74 3.78 3.73 3.77 0.8% 0.27% 0% 1201 0.0045 96.58 3.76 0% 0 0% 0 0% 0 0% 0%
20230831 3.81 3.81 3.7 3.74 -1.84% 0.27% 0% 2597 0.0096 216.05 3.73 0% 0 0% 0 0% 0 0% 0%
20230830 3.77 3.82 3.77 3.81 0% 0.26% 0% 674 0.0025 61.59 3.8 0% 0 0% 0 0% 0 0% 0%
20230829 3.8 3.82 3.75 3.81 1.06% 0.26% 0% 1018 0.0038 28.5 3.8 0% 0 0% 0 0% 0 0% 0%
20230828 3.85 3.88 3.77 3.77 0.27% -1.57% 0% 1509 0.0057 51.16 3.83 0% 0 0% 0 0% 0 0% 0%
20230825 3.76 3.79 3.72 3.76 -0.27% 0.27% 0% 498 0.0018 48.12 3.75 0% 0 0% 0 0% 0 0% 0%
20230824 3.74 3.8 3.74 3.77 -0.53% 0% 0% 832 0.0031 79.45 3.77 0% 0 0% 0 0% 0 0% 0%
20230823 3.81 3.81 3.75 3.79 -0.26% 0.53% 0% 1818 0.0068 155.42 3.77 0% 0 0% 0 0% 0 0% 0%
20230822 3.8 3.83 3.75 3.8 0% 0.53% 0% 586 0.0022 55.02 3.78 0% 0 0% 0 0% 0 0% 0%
20230821 3.83 3.83 3.77 3.8 -0.26% 0.26% 0% 506 0.0019 46.89 3.79 0% 0 0% 0 0% 0 0% 0%
20230818 3.83 3.83 3.75 3.81 -0.26% 0.26% 0% 508 0.0019 42.46 3.8 0% 0 0% 0 0% 0 0% 0%
20230817 3.82 3.82 3.75 3.82 0.26% 0.79% 0% 1166 0.0044 89.88 3.79 0% 0 0% 0 0% 0 0% 0%
20230816 3.83 3.83 3.77 3.81 -0.26% 0% 0% 500 0.0019 39.06 3.81 0% 0 0% 0 0% 0 0% 0%
20230815 3.82 3.83 3.77 3.82 -0.26% 0.53% 0% 969 0.0036 68.36 3.8 0% 0 0% 0 0% 0 0% 0%
20230814 3.79 3.83 3.79 3.83 0.79% 0.52% 0% 662 0.0025 47.3 3.81 0% 0 0% 0 0% 0 0% 0%
20230811 3.86 3.86 3.79 3.8 -1.04% -0.52% 0% 872 0.0033 53.74 3.82 0% 0 0% 0 0% 0 0% 0%
20230810 3.8 3.87 3.8 3.84 1.05% 0% 0% 2016 0.0077 64.22 3.84 0% 0 0% 0 0% 0 0% 0%
20230809 3.8 3.84 3.8 3.8 -0.26% -0.78% 0% 792 0.003 23.08 3.83 0% 0 0% 0 0% 0 0% 0%
20230808 3.8 3.82 3.79 3.81 0% 0.53% 0% 766 0.0029 40.8 3.79 0% 0 0% 0 0% 0 0% 0%
20230807 3.81 3.85 3.79 3.81 -1.04% 0% 0% 1736 0.0066 82.09 3.81 0% 0 0% 0 0% 0 0% 0%
20230804 3.82 3.85 3.81 3.85 0.26% 0.26% 0% 1824 0.0069 91.69 3.84 0% 0 0% 0 0% 0 0% 0%
20230803 3.77 3.84 3.77 3.84 1.05% 1.05% 0% 1328 0.005 66.25 3.8 0% 0 0% 0 0% 0 0% 0%
20230802 3.84 3.84 3.78 3.8 -0.78% 0.26% 0% 1741 0.0066 85.41 3.79 0% 0 0% 0 0% 0 0% 0%
20230801 3.82 3.84 3.8 3.83 0% 0% 0% 992 0.0037 46.66 3.83 0% 0 0% 0 0% 0 0% 0%
20230731 3.8 3.85 3.8 3.83 1.06% 0.26% 0% 2775 0.0106 132.64 3.82 0% 0 0% 0 0% 0 0% 0%
20230728 3.77 3.79 3.74 3.79 0.8% 0.8% 0% 1312 0.0049 69.48 3.76 0% 0 0% 0 0% 0 0% 0%
20230727 3.78 3.81 3.74 3.76 -1.31% 0% 0% 2884 0.0108 153.49 3.76 0% 0 0% 0 0% 0 0% 0%
20230726 3.83 3.84 3.76 3.81 -0.26% 0.26% 0% 2588 0.0098 157.67 3.8 0% 0 0% 0 0% 0 0% 0%
20230725 3.8 3.87 3.8 3.82 0.26% 0.26% 0% 3150 0.012 197.09 3.81 0% 0 0% 0 0% 0 0% 0%
20230724 3.82 3.82 3.78 3.81 0% 0.26% 0% 356 0.0013 24.6 3.8 0% 0 0% 0 0% 0 0% 0%
20230721 3.85 3.85 3.8 3.81 -0.78% -0.26% 0% 1876 0.0071 124.4 3.82 0% 0 0% 0 0% 0 0% 0%
20230720 3.88 3.9 3.82 3.84 -1.03% -0.26% 0% 1721 0.0066 123.31 3.85 0% 0 0% 0 0% 0 0% 0%
20230719 3.89 3.89 3.84 3.88 -0.26% 0.52% 0% 2285 0.0088 175.32 3.86 0% 0 0% 0 0% 0 0% 0%
20230718 3.92 3.92 3.85 3.89 -0.26% 0.52% 0% 1061 0.0041 73.42 3.87 0% 0 0% 0 0% 0 0% 0%
20230717 3.93 3.94 3.87 3.9 -0.76% 0.26% 0% 407 0.0015 25.28 3.89 0% 0 0% 0 0% 0 0% 0%
20230714 3.88 3.94 3.88 3.93 0.77% 0.26% 0% 1184 0.0046 74.2 3.92 0% 0 0% 0 0% 0 0% 0%
20230713 3.9 3.9 3.87 3.9 0% 0.26% 0% 684 0.0026 40.99 3.89 0% 0 0% 0 0% 0 0% 0%
20230712 3.92 3.93 3.86 3.9 -0.51% 0% 0% 2069 0.008 70.25 3.9 0% 0 0% 0 0% 0 0% 0%
20230711 3.92 3.93 3.9 3.92 0.77% 0% 0% 1043 0.004 64.69 3.92 0% 0 0% 0 0% 0 0% 0%
20230710 3.97 3.98 3.93 3.95 0% 0% 0% 1326 0.0052 45.67 3.95 0% 0 0% 0 0% 0 0% 0%
20230707 3.95 3.96 3.92 3.95 0% 0.51% 0% 800 0.0031 26.73 3.93 0% 0 0% 0 0% 0 0% 0%
20230706 3.97 3.97 3.92 3.95 0% 0.51% 0% 881 0.0034 48.17 3.93 0% 0 0% 0 0% 0 0% 0%
20230705 3.95 4.01 3.91 3.95 0% -0.5% 0% 3451 0.0136 107.18 3.97 0% 0 0% 0 0% 0 0% 0%
20230704 3.95 3.95 3.88 3.95 0.25% 0.51% 0% 1948 0.0076 125.6 3.93 0% 0 0% 0 0% 0 0% 0%
20230703 3.96 3.96 3.91 3.94 0% 0.25% 0% 1070 0.0042 67.49 3.93 0% 0 0% 0 0% 0 0% 0%
20230630 3.93 3.94 3.91 3.94 0.51% 0.51% 0% 1547 0.006 98.38 3.92 0% 0 0% 0 0% 0 0% 0%
20230629 3.92 3.93 3.86 3.92 0.77% 0.51% 0% 1264 0.0049 82.71 3.9 0% 0 0% 0 0% 0 0% 0%
20230628 3.91 3.91 3.86 3.89 0% 0.52% 0% 1172 0.0045 70.35 3.87 0% 0 0% 0 0% 0 0% 0%
20230627 3.91 3.91 3.85 3.89 0.26% 0.52% 0% 1555 0.006 87.95 3.87 0% 0 0% 0 0% 0 0% 0%
20230626 3.95 3.95 3.86 3.88 -1.27% -0.26% 0% 1138 0.0044 62.54 3.89 0% 0 0% 0 0% 0 0% 0%
20230621 3.88 3.95 3.85 3.93 1.03% 0.26% 0% 2824 0.011 147.21 3.92 0% 0 0% 0 0% 0 0% 0%
20230620 3.92 3.92 3.84 3.89 0.26% 0.52% 0% 1162 0.0044 58.13 3.87 0% 0 0% 0 0% 0 0% 0%
20230619 3.94 3.94 3.88 3.88 -1.52% -0.51% 0% 885 0.0034 38.86 3.9 0% 0 0% 0 0% 0 0% 0%
20230616 3.91 3.94 3.88 3.94 0.77% 0.77% 0% 2337 0.0091 100.57 3.91 0% 0 0% 0 0% 0 0% 0%
20230615 3.92 3.92 3.87 3.91 0.51% 0.77% 0% 753 0.0029 29.68 3.88 0% 0 0% 0 0% 0 0% 0%
20230614 3.92 3.92 3.87 3.89 -0.77% 0% 0% 1129 0.0043 43.42 3.89 0% 0 0% 0 0% 0 0% 0%
20230613 3.93 3.96 3.89 3.92 -0.51% 0.51% 0% 2534 0.0098 99.78 3.9 0% 0 0% 0 0% 0 0% 0%
20230612 3.92 3.94 3.89 3.94 0.51% 1.03% 0% 2238 0.0087 85.63 3.9 0% 0 0% 0 0% 0 0% 0%
20230609 3.94 3.94 3.87 3.92 -0.25% 0.51% 0% 2096 0.0081 75.92 3.9 0% 0 0% 0 0% 0 0% 0%
20230608 3.94 3.94 3.87 3.93 -0.25% 0.77% 0% 2231 0.0086 72.48 3.9 0% 0 0% 0 0% 0 0% 0%
20230607 3.93 3.95 3.9 3.94 -0.51% 0.51% 0% 3079 0.012 85.55 3.92 0% 0 0% 0 0% 0 0% 0%
20230606 4.08 4.08 3.93 3.96 -2.7% -0.25% 0% 3981 0.0158 93.72 3.97 0% 0 0% 0 0% 0 0% 0%
20230605 4.1 4.12 4.05 4.07 -0.73% -0.25% 0% 1574 0.0064 29.43 4.08 0% 0 0% 0 0% 0 0% 0%
20230602 4.03 4.11 3.98 4.1 1.99% 0.99% 0% 3891 0.0158 69.63 4.06 0% 0 0% 0 0% 0 0% 0%
20230601 4.02 4.03 3.97 4.02 0.25% 0.25% 0% 938 0.0037 9.59 4.01 0% 0 0% 0 0% 0 0% 0%
20230531 4.04 4.04 3.98 4.01 -0.25% 0.25% 0% 866 0.0034 8.72 4 0% 0 0% 0 0% 0 0% 0%
20230530 4.02 4.05 3.97 4.02 -0.74% 0.5% 0% 3187 0.0127 46.14 4 0% 0 0% 0 0% 0 0% 0%
20230529 4.12 4.12 4.02 4.05 -0.98% 0% 0% 3337 0.0135 46.18 4.05 0% 0 0% 0 0% 0 0% 0%
20230526 4.15 4.15 4.03 4.09 0% 0.25% 0% 4912 0.02 66.85 4.08 0% 0 0% 0 0% 0 0% 0%
20230525 4.2 4.23 4.06 4.09 -3.76% -0.97% 0% 7187 0.0296 99.14 4.13 0% 0 0% 0 0% 0 0% 0%
20230524 4.27 4.29 4.16 4.25 0.24% 0.47% 0% 9224 0.039 132.15 4.23 0% 0 0% 0 0% 0 0% 0%
20230523 4.08 4.28 4.08 4.24 3.92% 1.44% 0% 15146 0.0633 198.97 4.18 0% 0 0% 0 0% 0 0% 0%
20230522 4.05 4.11 4.03 4.08 0% 0.49% 0% 3898 0.0158 49.6 4.06 0% 0 0% 0 0% 0 0% 0%
20230519 3.96 4.17 3.95 4.08 2.51% 0% 0% 11472 0.0468 148.57 4.08 0% 0 0% 0 0% 0 0% 0%
20230518 3.97 4.01 3.91 3.98 0.51% 0.51% 0% 3931 0.0155 54.37 3.96 0% 0 0% 0 0% 0 0% 0%
20230517 3.91 3.99 3.88 3.96 0.51% 0.51% 0% 2286 0.009 32.82 3.94 0% 0 0% 0 0% 0 0% 0%
20230516 4.03 4.1 3.9 3.94 -3.19% -0.51% 0% 7499 0.0296 106.39 3.96 0% 0 0% 0 0% 0 0% 0%
20230515 4.06 4.1 3.98 4.07 -1.21% 0.49% 0% 4846 0.0196 76.91 4.05 0% 0 0% 0 0% 0 0% 0%
20230510 3.86 3.92 3.83 3.87 -1.78% 0.26% 0% 4944 0.0191 62.5 3.86 0% 0 0% 0 0% 0 0% 0%
20230509 4.04 4.08 3.88 3.94 -2.23% -0.76% 0% 6435 0.0255 112.78 3.97 0% 0 0% 0 0% 0 0% 0%
20230508 4.18 4.2 4 4.03 2.03% -1.47% 0% 15137 0.0619 295.93 4.09 0% 0 0% 0 0% 0 0% 0%
20230505 3.7 4 3.7 3.95 6.76% 1.54% 0% 16593 0.0644 429.57 3.89 0% 0 0% 0 0% 0 0% 0%
20230504 3.69 3.72 3.66 3.7 0.82% 0% 0% 3341 0.0123 140.37 3.7 0% 0 0% 0 0% 0 0% 0%
20230428 3.62 3.68 3.59 3.67 2.51% 0.82% 0% 4681 0.017 202.76 3.64 0% 0 0% 0 0% 0 0% 0%
20230427 3.6 3.6 3.55 3.58 -0.83% 0.56% 0% 1228 0.0043 61.35 3.56 0% 0 0% 0 0% 0 0% 0%
20230426 3.52 3.61 3.51 3.61 0.56% 1.69% 0% 3582 0.0127 186.5 3.55 0% 0 0% 0 0% 0 0% 0%
20230425 3.62 3.7 3.52 3.59 -1.91% -0.28% 0% 1589 0.0057 94.72 3.6 0% 0 0% 0 0% 0 0% 0%
20230424 3.64 3.7 3.62 3.66 -0.54% 0.27% 0% 1063 0.0038 58.34 3.65 0% 0 0% 0 0% 0 0% 0%
20230421 3.75 3.78 3.64 3.68 -2.13% -0.27% 0% 1602 0.0059 84.31 3.69 0% 0 0% 0 0% 0 0% 0%
20230420 3.83 3.83 3.75 3.76 -1.31% 0% 0% 2500 0.0093 133.01 3.76 0% 0 0% 0 0% 0 0% 0%
20230419 3.82 3.82 3.79 3.81 -0.52% 0.26% 0% 1015 0.0038 54.44 3.8 0% 0 0% 0 0% 0 0% 0%
20230418 3.84 3.84 3.81 3.83 -0.52% 0.26% 0% 528 0.002 22.89 3.82 0% 0 0% 0 0% 0 0% 0%
20230417 3.83 3.86 3.75 3.85 0% 1.05% 0% 2173 0.0082 90.56 3.81 0% 0 0% 0 0% 0 0% 0%
20230414 3.82 3.86 3.82 3.85 0% 0% 0% 688 0.0026 28.14 3.85 0% 0 0% 0 0% 0 0% 0%
20230413 3.84 3.87 3.83 3.85 -0.52% 0% 0% 200 0.0007 6.81 3.85 0% 0 0% 0 0% 0 0% 0%
20230412 3.84 3.88 3.81 3.87 0.52% 0.78% 0% 1394 0.0053 43.08 3.84 0% 0 0% 0 0% 0 0% 0%
20230411 3.84 3.88 3.8 3.85 0.52% 0.52% 0% 2836 0.0108 81.12 3.83 0% 0 0% 0 0% 0 0% 0%
20230410 3.87 3.9 3.79 3.83 -1.03% 0% 0% 2075 0.0079 51.28 3.83 0% 0 0% 0 0% 0 0% 0%
20230407 3.86 3.92 3.85 3.87 0% 0% 0% 1571 0.006 31.06 3.87 0% 0 0% 0 0% 0 0% 0%
20230406 3.94 3.94 3.8 3.87 -2.03% -0.77% 0% 2184 0.0085 43.27 3.9 0% 0 0% 0 0% 0 0% 0%
20230404 3.99 4.02 3.9 3.95 -0.75% 0.25% 0% 5163 0.0203 108.67 3.94 0% 0 0% 0 0% 0 0% 0%
20230403 3.95 3.99 3.94 3.98 1.02% 0.76% 0% 1410 0.0055 30.95 3.95 0% 0 0% 0 0% 0 0% 0%
20230331 3.92 3.99 3.92 3.94 0% -0.25% 0% 2459 0.0097 53.85 3.95 0% 0 0% 0 0% 0 0% 0%
20230330 3.98 4.01 3.93 3.94 -1.25% -0.25% 0% 3273 0.0129 69.43 3.95 0% 0 0% 0 0% 0 0% 0%
20230329 3.92 4.05 3.92 3.99 1.27% -0.25% 0% 5385 0.0215 121.06 4 0% 0 0% 0 0% 0 0% 0%
20230328 3.91 3.97 3.88 3.94 0.25% 0% 0% 3516 0.0138 83.54 3.94 0% 0 0% 0 0% 0 0% 0%
20230327 4.01 4.02 3.9 3.93 -2% -0.51% 0% 7873 0.031 187.2 3.95 0% 0 0% 0 0% 0 0% 0%
20230324 3.91 4.14 3.88 4.01 3.35% 0.5% 0% 11376 0.0454 294.97 3.99 0% 0 0% 0 0% 0 0% 0%
20230323 3.86 3.9 3.85 3.88 0% 0.26% 0% 1907 0.0073 39.29 3.87 0% 0 0% 0 0% 0 0% 0%
20230322 3.87 3.91 3.86 3.88 0.52% 0% 0% 1603 0.0062 51.17 3.88 0% 0 0% 0 0% 0 0% 0%
20230321 3.79 3.87 3.79 3.86 1.05% 0.52% 0% 2860 0.0109 85.11 3.84 0% 0 0% 0 0% 0 0% 0%
20230320 3.77 3.83 3.77 3.82 0.26% 0.79% 0% 2007 0.0076 53.47 3.79 0% 0 0% 0 0% 0 0% 0%
20230317 3.79 3.83 3.79 3.81 0.79% 0% 0% 4000 0.0152 99.46 3.81 0% 0 0% 0 0% 0 0% 0%
20230316 3.76 3.81 3.76 3.78 0.27% 0.27% 0% 1087 0.0041 27.56 3.77 0% 0 0% 0 0% 0 0% 0%
20230315 3.8 3.81 3.77 3.77 -0.26% -0.26% 0% 2299 0.0086 54.4 3.78 0% 0 0% 0 0% 0 0% 0%
20230314 3.83 3.83 3.75 3.78 -0.79% -0.26% 0% 3608 0.0136 84.07 3.79 0% 0 0% 0 0% 0 0% 0%
20230313 3.81 3.87 3.77 3.81 0.79% 0.53% 0% 4833 0.0183 116.2 3.79 0% 0 0% 0 0% 0 0% 0%
20230310 3.87 3.87 3.78 3.78 -2.33% -0.79% 0% 3567 0.0135 84.91 3.81 0% 0 0% 0 0% 0 0% 0%
20230309 3.88 3.88 3.84 3.87 -0.26% 0.52% 0% 1138 0.0043 27.75 3.85 0% 0 0% 0 0% 0 0% 0%
20230308 3.83 3.89 3.79 3.88 0.78% 0.78% 0% 3069 0.0118 70.84 3.85 0% 0 0% 0 0% 0 0% 0%
20230307 3.92 3.94 3.85 3.85 -2.04% -0.77% 0% 6584 0.0255 153.88 3.88 0% 0 0% 0 0% 0 0% 0%
20230306 3.96 4 3.89 3.93 -1.26% 0.26% 0% 4533 0.0177 112.49 3.92 0% 0 0% 0 0% 0 0% 0%
20230303 3.96 3.99 3.95 3.98 0% 0.51% 0% 2560 0.0101 58.93 3.96 0% 0 0% 0 0% 0 0% 0%
20230302 3.97 3.99 3.93 3.98 0% 0.51% 0% 2973 0.0117 53.47 3.96 0% 0 0% 0 0% 0 0% 0%
20230301 3.93 3.98 3.93 3.98 0.76% 0.76% 0% 2282 0.009 28.67 3.95 0% 0 0% 0 0% 0 0% 0%
20230228 3.92 3.96 3.91 3.95 0.51% 0.51% 0% 1965 0.0077 23.27 3.93 0% 0 0% 0 0% 0 0% 0%
20230227 3.99 4 3.93 3.93 -1.75% -0.51% 0% 3538 0.0139 37.68 3.95 0% 0 0% 0 0% 0 0% 0%
20230224 4.01 4.03 3.95 4 -0.25% 0.76% 0% 2005 0.0079 20.1 3.97 0% 0 0% 0 0% 0 0% 0%
20230223 4.05 4.05 4 4.01 -0.99% 0% 0% 1501 0.006 13.94 4.01 0% 0 0% 0 0% 0 0% 0%
20230222 4.02 4.05 4.02 4.05 0.25% 0.5% 0% 1136 0.0045 9.36 4.03 0% 0 0% 0 0% 0 0% 0%
20230221 4.01 4.05 4.01 4.04 0% 0.25% 0% 1420 0.0057 9.89 4.03 0% 0 0% 0 0% 0 0% 0%
20230220 4.05 4.06 4.01 4.04 0.75% 0.25% 0% 2081 0.0083 11.56 4.03 0% 0 0% 0 0% 0 0% 0%
20230217 4.12 4.13 4 4.01 -2.43% -0.74% 0% 4141 0.0167 19.07 4.04 0% 0 0% 0 0% 0 0% 0%
20230216 4.14 4.15 4.08 4.11 -0.24% -0.48% 0% 3020 0.0124 10.45 4.13 0% 0 0% 0 0% 0 0% 0%
20230215 4.12 4.15 4.1 4.12 0% 0.24% 0% 1569 0.0064 28.59 4.11 0% 0 0% 0 0% 0 0% 0%
20230214 4.18 4.18 4.09 4.12 -1.44% 0% 0% 4687 0.0193 72.23 4.12 0% 0 0% 0 0% 0 0% 0%
20230213 4.14 4.18 4.14 4.18 0.72% 0.48% 0% 2491 0.0103 32.18 4.16 0% 0 0% 0 0% 0 0% 0%
20230210 4.16 4.16 4.11 4.15 0% 0.48% 0% 999 0.0041 12.8 4.13 0% 0 0% 0 0% 0 0% 0%
20230209 4.1 4.15 4.09 4.15 0.73% 0.73% 0% 2826 0.0116 34.22 4.12 0% 0 0% 0 0% 0 0% 0%
20230208 4.16 4.22 4.11 4.12 -1.9% -0.48% 0% 6355 0.0263 80.78 4.14 0% 0 0% 0 0% 0 0% 0%
20230207 4.13 4.36 4.08 4.2 1.94% -0.47% 0% 8643 0.0364 120.52 4.22 0% 0 0% 0 0% 0 0% 0%
20230206 4.09 4.13 4.07 4.12 0% 0.49% 0% 1654 0.0067 25.06 4.1 0% 0 0% 0 0% 0 0% 0%
20230203 4.14 4.14 4.07 4.12 -0.24% 0.49% 0% 5685 0.0232 88.39 4.1 0% 0 0% 0 0% 0 0% 0%
20230202 4.23 4.23 4.1 4.13 -2.82% -0.48% 0% 5718 0.0237 97.34 4.15 0% 0 0% 0 0% 0 0% 0%
20230201 4.17 4.28 4.15 4.25 1.67% 0.95% 0% 10917 0.0459 208.98 4.21 0% 0 0% 0 0% 0 0% 0%
20230131 4.01 4.24 4.01 4.18 3.98% 1.46% 0% 16480 0.0678 396.27 4.12 0% 0 0% 0 0% 0 0% 0%
20230130 4.02 4.03 3.98 4.02 0.5% 0.25% 0% 3461 0.0138 134.37 4.01 0% 0 0% 0 0% 0 0% 0%
20230120 3.98 4.01 3.95 4 0.5% 0.76% 0% 6048 0.024 248.78 3.97 0% 0 0% 0 0% 0 0% 0%
20230119 3.91 4 3.91 3.98 0.25% 0.51% 0% 989 0.0039 44.48 3.96 0% 0 0% 0 0% 0 0% 0%
20230118 3.98 3.98 3.92 3.97 0.25% 0.76% 0% 1291 0.005 59.53 3.94 0% 0 0% 0 0% 0 0% 0%
20230117 3.97 3.97 3.92 3.96 0% 0.51% 0% 871 0.0034 38.81 3.94 0% 0 0% 0 0% 0 0% 0%
20230116 3.96 3.98 3.93 3.96 0% 0.25% 0% 886 0.0034 37.91 3.95 0% 0 0% 0 0% 0 0% 0%
20230113 3.98 3.99 3.92 3.96 -0.5% 0.51% 0% 1973 0.0077 85.48 3.94 0% 0 0% 0 0% 0 0% 0%
20230112 4.01 4.01 3.95 3.98 -0.5% 0.25% 0% 533 0.0021 22.59 3.97 0% 0 0% 0 0% 0 0% 0%
20230111 3.99 4.02 3.96 4 0% 0.5% 0% 563 0.0022 22.07 3.98 0% 0 0% 0 0% 0 0% 0%
20230110 4.01 4.04 3.97 4 -0.25% 0% 0% 1695 0.0067 63.72 4 0% 0 0% 0 0% 0 0% 0%
20230109 3.99 4.08 3.96 4.01 -0.25% -0.25% 0% 2041 0.0082 76.79 4.02 0% 0 0% 0 0% 0 0% 0%
20230106 3.96 4.02 3.92 4.02 1.01% 1.01% 0% 1531 0.006 56.47 3.98 0% 0 0% 0 0% 0 0% 0%
20230105 3.96 4.03 3.93 3.98 0.25% 0% 0% 1307 0.0052 46.83 3.98 0% 0 0% 0 0% 0 0% 0%
20230104 3.97 3.97 3.9 3.97 0.51% 1.02% 0% 1729 0.0067 53.43 3.93 0% 0 0% 0 0% 0 0% 0%
20230103 3.98 3.98 3.91 3.95 0.25% 0% 0% 790 0.0031 25 3.95 0% 0 0% 0 0% 0 0% 0%
20221230 3.9 3.97 3.9 3.94 -0.25% 0% 0% 598 0.0023 28.65 3.94 0% 0 0% 0 0% 0 0% 0%
20221229 3.93 3.99 3.88 3.95 1.02% -0.25% 0% 2231 0.0088 63.33 3.96 0% 0 0% 0 0% 0 0% 0%
20221228 3.95 3.95 3.89 3.91 -0.51% 0% 0% 633 0.0024 17.23 3.91 0% 0 0% 0 0% 0 0% 0%
20221227 3.94 3.96 3.87 3.93 0.26% 0.26% 0% 686 0.0026 18.29 3.92 0% 0 0% 0 0% 0 0% 0%
20221226 3.85 3.95 3.85 3.92 1.29% 0.26% 0% 1024 0.004 25.97 3.91 0% 0 0% 0 0% 0 0% 0%
20221223 3.96 4 3.87 3.87 -1.53% -1.28% 0% 486 0.0019 10.77 3.92 0% 0 0% 0 0% 0 0% 0%
20221222 3.99 3.99 3.87 3.93 -0.25% 1.03% 0% 363 0.0014 6.54 3.89 0% 0 0% 0 0% 0 0% 0%
20221221 3.99 3.99 3.9 3.94 0.25% 0.25% 0% 705 0.0027 10.07 3.93 0% 0 0% 0 0% 0 0% 0%
20221220 3.93 3.96 3.86 3.93 -0.25% 0.77% 0% 935 0.0036 45.46 3.9 0% 0 0% 0 0% 0 0% 0%
20221219 3.96 4 3.92 3.94 -1.5% 0% 0% 1075 0.0042 45.2 3.94 0% 0 0% 0 0% 0 0% 0%
20221216 4.01 4.02 3.95 4 -0.5% 0.25% 0% 1414 0.0056 52.61 3.99 0% 0 0% 0 0% 0 0% 0%
20221215 4.02 4.02 3.97 4.02 0.25% 0.75% 0% 513 0.002 15.08 3.99 0% 0 0% 0 0% 0 0% 0%
20221214 4.04 4.04 3.98 4.01 -0.25% 0.5% 0% 550 0.0021 8.41 3.99 0% 0 0% 0 0% 0 0% 0%
20221213 4.02 4.03 3.95 4.02 0.5% 1.01% 0% 2002 0.0079 47.28 3.98 0% 0 0% 0 0% 0 0% 0%
20221212 4.04 4.04 3.95 4 -0.99% 0% 0% 1340 0.0053 32.81 4 0% 0 0% 0 0% 0 0% 0%
20221209 4.05 4.05 4.01 4.04 0.25% 0.25% 0% 1403 0.0056 34.45 4.03 0% 0 0% 0 0% 0 0% 0%
20221208 4.05 4.06 4.02 4.03 0% -0.25% 0% 1388 0.0056 33.36 4.04 0% 0 0% 0 0% 0 0% 0%
20221207 4.07 4.08 4.03 4.03 -1.23% -0.49% 0% 2807 0.0113 65.22 4.05 0% 0 0% 0 0% 0 0% 0%
20221206 4.14 4.14 4.06 4.08 -0.73% 0.25% 0% 1223 0.0049 28.73 4.07 0% 0 0% 0 0% 0 0% 0%
20221205 4.14 4.14 4.07 4.11 -0.48% 0.24% 0% 3895 0.0159 94.4 4.1 0% 0 0% 0 0% 0 0% 0%
20221202 4.05 4.13 4.03 4.13 1.98% 0.98% 0% 6561 0.0268 149.76 4.09 0% 0 0% 0 0% 0 0% 0%
20221201 4.07 4.07 4 4.05 0% 0.25% 0% 3591 0.0144 88.13 4.04 0% 0 0% 0 0% 0 0% 0%
20221130 4.02 4.05 3.97 4.05 1.25% 0.75% 0% 3861 0.0155 92.96 4.02 0% 0 0% 0 0% 0 0% 0%
20221129 4.02 4.02 3.96 4 0.5% 0.25% 0% 2432 0.0096 61.51 3.99 0% 0 0% 0 0% 0 0% 0%
20221128 4.02 4.02 3.95 3.98 -0.5% 0% 0% 1574 0.0062 40.05 3.98 0% 0 0% 0 0% 0 0% 0%
20221125 4.03 4.03 3.97 4 -0.25% 0% 0% 2739 0.0109 70.49 4 0% 0 0% 0 0% 0 0% 0%
20221124 4.03 4.03 3.98 4.01 0.75% 0.25% 0% 2579 0.0103 62.29 4 0% 0 0% 0 0% 0 0% 0%
20221123 4.01 4.03 3.97 3.98 -1.24% -0.25% 0% 2811 0.0112 68.8 3.99 0% 0 0% 0 0% 0 0% 0%
20221122 4.04 4.05 3.99 4.03 -0.25% 0.25% 0% 2835 0.0113 70.25 4.02 0% 0 0% 0 0% 0 0% 0%
20221121 4.02 4.1 4.01 4.04 1.25% -0.25% 0% 5933 0.024 154.49 4.05 0% 0 0% 0 0% 0 0% 0%
20221118 3.97 4 3.95 3.99 0.5% 0.5% 0% 3641 0.0144 98.47 3.97 0% 0 0% 0 0% 0 0% 0%
20221117 3.99 4 3.9 3.97 -0.25% 0.51% 0% 4462 0.0176 118.01 3.95 0% 0 0% 0 0% 0 0% 0%
20221116 4.03 4.03 3.96 3.98 -0.5% 0% 0% 1223 0.0048 31.79 3.98 0% 0 0% 0 0% 0 0% 0%
20221115 3.96 4.02 3.96 4 -0.25% 0.5% 0% 1995 0.0079 36.33 3.98 0% 0 0% 0 0% 0 0% 0%
20221114 4 4.02 3.99 4.01 0% 0.25% 0% 1468 0.0058 26.77 4 0% 0 0% 0 0% 0 0% 0%
20221111 4.05 4.05 3.98 4.01 0% 0% 0% 4949 0.0198 87.84 4.01 0% 0 0% 0 0% 0 0% 0%
20221110 3.95 4.01 3.95 4.01 0% 0.5% 0% 2173 0.0086 39.59 3.99 0% 0 0% 0 0% 0 0% 0%
20221109 3.96 4.02 3.96 4.01 0.75% 0.5% 0% 2210 0.0088 40.97 3.99 0% 0 0% 0 0% 0 0% 0%
20221108 3.99 4 3.96 3.98 0% 0% 0% 1636 0.0065 28.64 3.98 0% 0 0% 0 0% 0 0% 0%
20221107 3.96 4 3.94 3.98 0.51% 0.25% 0% 2818 0.0111 48.34 3.97 0% 0 0% 0 0% 0 0% 0%
20221104 3.98 3.98 3.91 3.96 -0.25% 0.51% 0% 2863 0.0112 48.89 3.94 0% 0 0% 0 0% 0 0% 0%
20221103 4.02 4.02 3.9 3.97 -0.5% 0.76% 0% 4127 0.0162 73.95 3.94 0% 0 0% 0 0% 0 0% 0%
20221102 3.84 4.08 3.84 3.99 3.1% 0% 0% 17113 0.0683 319.77 3.99 0% 0 0% 0 0% 0 0% 0%
20221101 3.81 3.87 3.81 3.87 0.52% 0.52% 0% 1756 0.0067 41.74 3.85 0% 0 0% 0 0% 0 0% 0%
20221031 3.78 3.85 3.72 3.85 1.85% 0.79% 0% 3769 0.0143 76.91 3.82 0% 0 0% 0 0% 0 0% 0%
20221028 3.84 3.84 3.72 3.78 -1.31% 0.27% 0% 2888 0.0108 57.41 3.77 0% 0 0% 0 0% 0 0% 0%
20221027 3.82 3.84 3.77 3.83 0.26% 0.52% 0% 1400 0.0053 27.54 3.81 0% 0 0% 0 0% 0 0% 0%
20221026 3.81 3.84 3.78 3.82 1.06% 0.26% 0% 4794 0.0182 87.06 3.81 0% 0 0% 0 0% 0 0% 0%
20221025 3.76 3.81 3.7 3.78 0% 0.8% 0% 2518 0.0094 44.41 3.75 0% 0 0% 0 0% 0 0% 0%
20221024 3.86 3.86 3.73 3.78 -2.07% -0.26% 0% 3647 0.0138 63.91 3.79 0% 0 0% 0 0% 0 0% 0%
20221021 3.87 3.87 3.82 3.86 0% 0.52% 0% 754 0.0028 13.23 3.84 0% 0 0% 0 0% 0 0% 0%
20221020 3.88 3.88 3.81 3.86 -0.52% 0.78% 0% 1784 0.0068 31.59 3.83 0% 0 0% 0 0% 0 0% 0%
20221019 3.9 3.9 3.84 3.88 -0.77% 0.52% 0% 1934 0.0074 33.09 3.86 0% 0 0% 0 0% 0 0% 0%
20221018 3.87 3.92 3.85 3.91 0.26% 1.03% 0% 5080 0.0196 86.39 3.87 0% 0 0% 0 0% 0 0% 0%
20221017 3.89 3.93 3.87 3.9 0.78% 0% 0% 3558 0.0138 61.5 3.9 0% 0 0% 0 0% 0 0% 0%
20220720 3.85 3.89 3.83 3.87 0.52% 0.26% 0% 1350 0.0052 22.99 3.86 0% 0 0% 0 0% 0 0% 0%
20220719 3.93 3.93 3.8 3.85 -1.53% 0.26% 0% 4586 0.0175 74.63 3.84 0% 0 0% 0 0% 0 0% 0%
20220718 3.9 3.94 3.85 3.91 0.26% 0.51% 0% 1596 0.0062 28.33 3.89 0% 0 0% 0 0% 0 0% 0%
20220715 3.95 3.95 3.83 3.9 -1.02% 0.78% 0% 1543 0.0059 23.55 3.87 0% 0 0% 0 0% 0 0% 0%
20220714 3.96 3.96 3.9 3.94 0% 0.51% 0% 487 0.0019 5.76 3.92 0% 0 0% 0 0% 0 0% 0%
20220713 3.96 3.96 3.9 3.94 0% 0.77% 0% 578 0.0022 4.34 3.91 0% 0 0% 0 0% 0 0% 0%
20220712 3.97 3.97 3.91 3.94 -0.51% 0.51% 0% 553 0.0021 14.36 3.92 0% 0 0% 0 0% 0 0% 0%
20220711 3.95 3.97 3.92 3.96 0.51% 0.51% 0% 2239 0.0088 46.87 3.94 0% 0 0% 0 0% 0 0% 0%
20220708 3.91 3.94 3.89 3.94 0.51% 0.51% 0% 502 0.0019 10 3.92 0% 0 0% 0 0% 0 0% 0%
20220707 3.92 3.98 3.88 3.92 0.26% 0.51% 0% 1913 0.0074 36.03 3.9 0% 0 0% 0 0% 0 0% 0%
20220706 3.98 3.98 3.88 3.91 -1.51% 0% 0% 1530 0.0059 28.05 3.91 0% 0 0% 0 0% 0 0% 0%
20220705 4.01 4.01 3.93 3.97 0% 0.51% 0% 457 0.0018 8.15 3.95 0% 0 0% 0 0% 0 0% 0%
20220704 4.02 4.02 3.92 3.97 -1.73% -0.25% 0% 1806 0.0071 31.77 3.98 0% 0 0% 0 0% 0 0% 0%
20220701 3.98 4.07 3.98 4.04 0.25% 0.75% 0% 1251 0.005 22.53 4.01 0% 0 0% 0 0% 0 0% 0%
20220630 3.94 4.07 3.94 4.03 0.25% 0.75% 0% 2798 0.0112 50.21 4 0% 0 0% 0 0% 0 0% 0%
20220629 4.09 4.09 3.95 4.02 -0.99% 0.25% 0% 2355 0.0094 42.76 4.01 0% 0 0% 0 0% 0 0% 0%
20220628 3.98 4.1 3.94 4.06 2.53% 0.5% 0% 6191 0.025 122.4 4.04 0% 0 0% 0 0% 0 0% 0%
20220627 3.93 3.97 3.9 3.96 0.76% 0.51% 0% 2249 0.0088 49.92 3.94 0% 0 0% 0 0% 0 0% 0%
20220624 3.93 3.94 3.89 3.93 0.51% 0.51% 0% 4020 0.0157 109.35 3.91 0% 0 0% 0 0% 0 0% 0%
20220623 3.89 3.94 3.88 3.91 -0.26% 0.51% 0% 2319 0.009 68.69 3.89 0% 0 0% 0 0% 0 0% 0%
20220622 3.97 3.97 3.9 3.92 -1.01% -0.25% 0% 2471 0.0097 74.57 3.93 0% 0 0% 0 0% 0 0% 0%
20220621 3.99 3.99 3.9 3.96 0% 0.76% 0% 842 0.0033 27.37 3.93 0% 0 0% 0 0% 0 0% 0%
20220620 3.95 3.97 3.92 3.96 0.25% 0.51% 0% 637 0.0025 20.76 3.94 0% 0 0% 0 0% 0 0% 0%
20220617 4.02 4.02 3.93 3.95 -0.75% 0% 0% 496 0.0019 14.71 3.95 0% 0 0% 0 0% 0 0% 0%
20220616 3.99 3.99 3.92 3.98 0.76% 0.51% 0% 1158 0.0045 30.96 3.96 0% 0 0% 0 0% 0 0% 0%
20220615 3.91 4 3.91 3.95 0.25% 0% 0% 2445 0.0096 69.56 3.95 0% 0 0% 0 0% 0 0% 0%
20220614 3.94 4 3.9 3.94 -1.5% 0.51% 0% 2173 0.0085 62.46 3.92 0% 0 0% 0 0% 0 0% 0%
20220613 4.06 4.06 3.94 4 -0.74% 0.5% 0% 658 0.0026 20.15 3.98 0% 0 0% 0 0% 0 0% 0%
20220610 3.97 4.04 3.97 4.03 1.77% 1% 0% 846 0.0033 25.6 3.99 0% 0 0% 0 0% 0 0% 0%
20220609 4.03 4.05 4 4 -1.72% -0.5% 0% 1826 0.0073 56.84 4.02 0% 0 0% 0 0% 0 0% 0%
20220608 4.14 4.14 4.04 4.07 0% -0.49% 0% 1325 0.0054 44.51 4.09 0% 0 0% 0 0% 0 0% 0%
20220607 4.09 4.11 4.05 4.07 0% 0% 0% 1409 0.0057 44.25 4.07 0% 0 0% 0 0% 0 0% 0%
20220606 4.08 4.09 4.02 4.07 0.99% 0.49% 0% 3131 0.0126 94.12 4.05 0% 0 0% 0 0% 0 0% 0%
20220602 4.03 4.08 3.97 4.03 1.51% 0.25% 0% 4991 0.02 154.87 4.02 0% 0 0% 0 0% 0 0% 0%
20220601 3.98 4 3.95 3.97 0.51% 0% 0% 1437 0.0057 50.12 3.97 0% 0 0% 0 0% 0 0% 0%
20220531 3.91 3.95 3.87 3.95 -0.5% 1.28% 0% 3797 0.0148 130.63 3.9 0% 0 0% 0 0% 0 0% 0%
20220530 3.98 4 3.94 3.97 0.25% 0.25% 0% 484 0.0019 18.2 3.96 0% 0 0% 0 0% 0 0% 0%
20220527 3.94 3.97 3.92 3.96 0.51% 0.51% 0% 1026 0.004 35.07 3.94 0% 0 0% 0 0% 0 0% 0%
20220526 3.91 3.94 3.86 3.94 0% 0.25% 0% 900 0.0035 25.71 3.93 0% 0 0% 0 0% 0 0% 0%
20220525 3.9 3.94 3.86 3.94 1.29% 0.77% 0% 788 0.003 21.84 3.91 0% 0 0% 0 0% 0 0% 0%
20220524 4.05 4.06 3.86 3.89 -3.47% -1.77% 0% 2678 0.0106 72.49 3.96 0% 0 0% 0 0% 0 0% 0%
20220523 4.08 4.08 4.01 4.03 -0.25% -0.25% 0% 1526 0.0061 45.67 4.04 0% 0 0% 0 0% 0 0% 0%
20220520 4.01 4.05 4 4.04 -0.25% 0.5% 0% 2164 0.0086 68.41 4.02 0% 0 0% 0 0% 0 0% 0%
20220519 4 4.06 3.98 4.05 -0.25% 0.75% 0% 998 0.004 33.63 4.02 0% 0 0% 0 0% 0 0% 0%
20220518 4.09 4.09 4.01 4.06 0% 0.5% 0% 1504 0.006 48.56 4.04 0% 0 0% 0 0% 0 0% 0%
20220517 4.12 4.12 4.01 4.06 -1.22% 0.74% 0% 1065 0.0042 31.85 4.03 0% 0 0% 0 0% 0 0% 0%
20220516 4.14 4.14 4.04 4.11 0% 0.98% 0% 1878 0.0076 56.88 4.07 0% 0 0% 0 0% 0 0% 0%
20220513 3.97 4.2 3.96 4.11 4.05% 0.98% 0% 4240 0.0172 127.62 4.07 0% 0 0% 0 0% 0 0% 0%
20220512 4.01 4.01 3.86 3.95 -0.75% 0.77% 0% 995 0.0038 32.48 3.92 0% 0 0% 0 0% 0 0% 0%
20220511 3.96 4.04 3.93 3.98 1.53% -0.25% 0% 2113 0.0084 65.68 3.99 0% 0 0% 0 0% 0 0% 0%
20220510 3.88 3.92 3.81 3.92 1.03% 1.55% 0% 466 0.0017 13.7 3.86 0% 0 0% 0 0% 0 0% 0%
20220509 3.97 3.97 3.85 3.88 0.52% -0.26% 0% 1003 0.0039 29.27 3.89 0% 0 0% 0 0% 0 0% 0%
20220506 3.83 3.88 3.82 3.86 0% 0% 0% 1089 0.0042 31.09 3.86 0% 0 0% 0 0% 0 0% 0%
20220505 3.9 3.9 3.81 3.86 1.31% 0% 0% 2674 0.0103 75.45 3.86 0% 0 0% 0 0% 0 0% 0%
20220429 3.72 3.87 3.72 3.81 2.97% 0.26% 0% 3140 0.0119 89.59 3.8 0% 0 0% 0 0% 0 0% 0%
20220428 3.87 3.87 3.7 3.7 -4.88% -1.6% 0% 1664 0.0062 48.34 3.76 0% 0 0% 0 0% 0 0% 0%
20220427 3.97 3.97 3.69 3.89 0% 2.64% 0% 3331 0.0126 95.15 3.79 0% 0 0% 0 0% 0 0% 0%
20220426 4.18 4.18 3.88 3.89 -3.23% -1.77% 0% 1077 0.0042 33.87 3.96 0% 0 0% 0 0% 0 0% 0%
20220425 4.31 4.31 4.01 4.02 -8.64% -3.83% 0% 2084 0.0087 69.72 4.18 0% 0 0% 0 0% 0 0% 0%
20220422 4.51 4.52 4.39 4.4 -3.51% -1.12% 0% 1836 0.0081 68.66 4.45 0% 0 0% 0 0% 0 0% 0%
20220421 4.75 4.76 4.5 4.56 -2.98% -1.51% 0% 1790 0.0082 68.04 4.63 0% 0 0% 0 0% 0 0% 0%
20220420 4.78 4.78 4.66 4.7 -1.47% -0.21% 0% 518 0.0024 19.33 4.71 0% 0 0% 0 0% 0 0% 0%
20220419 4.79 4.82 4.71 4.77 0.21% 0.63% 0% 696 0.0033 19.39 4.74 0% 0 0% 0 0% 0 0% 0%
20220418 4.68 4.85 4.68 4.76 -0.63% 0.63% 0% 1110 0.0052 28.22 4.73 0% 0 0% 0 0% 0 0% 0%
20220415 4.85 4.92 4.77 4.79 -1.24% -0.21% 0% 915 0.0043 23.26 4.8 0% 0 0% 0 0% 0 0% 0%
20220414 4.82 4.92 4.82 4.85 -1.22% 0% 0% 1636 0.0079 41.98 4.85 0% 0 0% 0 0% 0 0% 0%
20220413 4.96 4.97 4.82 4.91 -0.81% 1.03% 0% 737 0.0035 18.48 4.86 0% 0 0% 0 0% 0 0% 0%
20220412 4.85 5 4.8 4.95 1.43% 1.85% 0% 902 0.0043 21.86 4.86 0% 0 0% 0 0% 0 0% 0%
20220411 4.98 4.98 4.76 4.88 -1.01% 1.04% 0% 897 0.0043 21.41 4.83 0% 0 0% 0 0% 0 0% 0%
20220408 4.87 4.97 4.85 4.93 0.41% 0.82% 0% 938 0.0045 21.78 4.89 0% 0 0% 0 0% 0 0% 0%
20220407 5.09 5.09 4.83 4.91 -2.19% -0.41% 0% 727 0.0035 16.12 4.93 0% 0 0% 0 0% 0 0% 0%
20220401 4.91 5.07 4.86 5.01 2.66% 1.01% 0% 2894 0.0143 64.33 4.96 0% 0 0% 0 0% 0 0% 0%
20220331 4.94 4.94 4.86 4.88 -0.61% -0.41% 0% 1503 0.0073 36.04 4.9 0% 0 0% 0 0% 0 0% 0%
20220330 4.95 4.95 4.85 4.91 0.61% 0.2% 0% 1357 0.0066 25.75 4.9 0% 0 0% 0 0% 0 0% 0%
20220329 4.89 4.9 4.83 4.88 1.24% 0% 0% 2050 0.0099 36.55 4.88 0% 0 0% 0 0% 0 0% 0%
20220328 4.9 4.9 4.8 4.82 -1.63% -0.41% 0% 1355 0.0065 22.22 4.84 0% 0 0% 0 0% 0 0% 0%
20220325 4.91 5 4.86 4.9 -0.41% 0% 0% 1254 0.0061 20.12 4.9 0% 0 0% 0 0% 0 0% 0%
20220324 5.04 5.04 4.92 4.92 -1.2% -1.2% 0% 1451 0.0072 23.19 4.98 0% 0 0% 0 0% 0 0% 0%
20220323 5.05 5.05 4.96 4.98 -0.6% -0.2% 0% 1494 0.0074 22.92 4.99 0% 0 0% 0 0% 0 0% 0%
20220322 5.05 5.12 4.97 5.01 0.2% -0.2% 0% 2248 0.0112 33.31 5.02 0% 0 0% 0 0% 0 0% 0%
20220321 5.05 5.05 4.96 5 -0.79% -0.2% 0% 1323 0.0066 19.8 5.01 0% 0 0% 0 0% 0 0% 0%
20220318 4.99 5.05 4.95 5.04 0% 0.8% 0% 2805 0.014 41.66 5 0% 0 0% 0 0% 0 0% 0%
20220317 4.85 5.17 4.81 5.04 5% 0.4% 0% 7925 0.0398 114.26 5.02 0% 0 0% 0 0% 0 0% 0%
20220316 4.78 4.89 4.64 4.8 0.63% 0.63% 0% 3064 0.0146 49.41 4.77 0% 0 0% 0 0% 0 0% 0%
20220315 4.93 5.03 4.67 4.77 -4.22% -1.04% 0% 3235 0.0155 51.83 4.82 0% 0 0% 0 0% 0 0% 0%
20220311 5.09 5.09 4.94 5.07 -0.2% 1.4% 0% 1542 0.0077 25.02 5 0% 0 0% 0 0% 0 0% 0%
20220310 5.05 5.15 5.01 5.08 2.01% 0.4% 0% 1877 0.0095 28.7 5.06 0% 0 0% 0 0% 0 0% 0%
20220309 5.05 5.12 4.91 4.98 -1.58% -0.2% 0% 2591 0.0129 32.75 4.99 0% 0 0% 0 0% 0 0% 0%
20220308 5.21 5.21 5.05 5.06 -3.25% -1.17% 0% 3500 0.0179 42.01 5.12 0% 0 0% 0 0% 0 0% 0%
20220307 5.22 5.32 5.16 5.23 -1.13% 0% 0% 2134 0.0111 23.57 5.23 0% 0 0% 0 0% 0 0% 0%
20220304 5.3 5.3 5.26 5.29 0% 0.19% 0% 2635 0.0139 27.99 5.28 0% 0 0% 0 0% 0 0% 0%
20220303 5.31 5.34 5.25 5.29 0.57% 0% 0% 3617 0.0191 36.56 5.29 0% 0 0% 0 0% 0 0% 0%
20220302 5.25 5.27 5.21 5.26 0% 0.38% 0% 1381 0.0072 13.26 5.24 0% 0 0% 0 0% 0 0% 0%
20220301 5.2 5.29 5.2 5.26 0.77% 0.19% 0% 2591 0.0135 24.12 5.25 0% 0 0% 0 0% 0 0% 0%
20220228 5.35 5.35 5.16 5.22 -2.43% 0% 0% 4168 0.0217 36.81 5.22 0% 0 0% 0 0% 0 0% 0%
20220225 5.36 5.48 5.3 5.35 -0.37% 0% 0% 3779 0.0202 32.46 5.35 0% 0 0% 0 0% 0 0% 0%
20220224 5.53 5.53 5.25 5.37 -2.89% -0.92% 0% 5756 0.0311 46.01 5.42 0% 0 0% 0 0% 0 0% 0%
20220223 5.51 5.61 5.48 5.53 0.18% 0.18% 0% 5813 0.032 45.72 5.52 0% 0 0% 0 0% 0 0% 0%
20220222 5.61 5.65 5.5 5.52 -2.3% -0.36% 0% 5782 0.032 42.76 5.54 0% 0 0% 0 0% 0 0% 0%
20220221 5.6 5.72 5.56 5.65 0.89% -0.18% 0% 4044 0.0228 29.9 5.66 0% 0 0% 0 0% 0 0% 0%
20220218 5.55 5.61 5.51 5.6 -0.36% 0.72% 0% 6107 0.0339 44.19 5.56 0% 0 0% 0 0% 0 0% 0%
20220217 5.69 5.69 5.6 5.62 -1.06% 0% 0% 5949 0.0334 42.81 5.62 0% 0 0% 0 0% 0 0% 0%
20220216 5.67 5.7 5.65 5.68 0.53% 0% 0% 2472 0.014 18.4 5.68 0% 0 0% 0 0% 0 0% 0%
20220215 5.63 5.69 5.6 5.65 -0.53% 0.36% 0% 4648 0.0261 31.59 5.63 0% 0 0% 0 0% 0 0% 0%
20220214 5.65 5.7 5.6 5.68 -0.35% 0.71% 0% 2503 0.0141 16.02 5.64 0% 0 0% 0 0% 0 0% 0%
20220211 5.85 5.87 5.62 5.7 -2.73% -0.52% 0% 9758 0.0558 60.85 5.73 0% 0 0% 0 0% 0 0% 0%
20220210 5.95 5.95 5.82 5.86 -2.01% -0.85% 0% 8454 0.0499 54.02 5.91 0% 0 0% 0 0% 0 0% 0%
20220209 5.96 6.07 5.92 5.98 0.34% -0.17% 0% 7866 0.0471 50.42 5.99 0% 0 0% 0 0% 0 0% 0%
20211203 6.33 6.41 6.21 6.28 -1.57% 0.16% 0% 13181 0.0826 88.92 6.27 0% 0 0% 0 0% 0 0% 0%
20211202 6.46 6.47 6.35 6.38 -0.47% -0.31% 0% 6933 0.0443 43.65 6.4 0% 0 0% 0 0% 0 0% 0%
20211201 6.26 6.48 6.21 6.41 2.23% 0.47% 0% 8267 0.0527 37.56 6.38 0% 0 0% 0 0% 0 0% 0%
20211130 6.34 6.34 6.19 6.27 0% 0.32% 0% 5997 0.0374 14.5 6.25 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