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. 834475
    4. 返回上一页 刷新
股票代码（例：bj834475）       347条   (进入股票专站) 股票成本分析
相关股票: 汇川技术  中国中车  三一重工  恒立液压  徐工机械  中联重科  时代电气  中国通号  中控技术  中集集团  华工科技  杰瑞股份  杭氧股份  豪迈科技  浙江鼎力  大族激光  精测电子  郑煤机  巨星科技  天地科技  铁建重工  科达制造  杭叉集团  国机重装  固高科技  中国一重  怡合达  绿的谐波  埃斯顿  机器人  美畅股份  振华重工  美亚光电  中铁工业  铂力特  博实股份  中信重工  中国铁物  大族数控  海天精工  安徽合力  上海机电  利欧股份  
相关股吧: 300124股吧 601766股吧 600031股吧 601100股吧 000425股吧 000157股吧 688187股吧 688009股吧 688777股吧 000039股吧 000988股吧 002353股吧 002430股吧 002595股吧 603338股吧 002008股吧 300567股吧 601717股吧 002444股吧 600582股吧 688425股吧 600499股吧 603298股吧 601399股吧 301510股吧 601106股吧 301029股吧 688017股吧 002747股吧 300024股吧 300861股吧 600320股吧 002690股吧 600528股吧 688333股吧 002698股吧 601608股吧 000927股吧 301200股吧 601882股吧 600761股吧 600835股吧 002131股吧 
日期

开盘

最高

最低

收盘

升跌%

收盘/均价

收盘/十均价

交易量/手

交易金额/亿

钱流

日均价

升跌%

3天均

升跌%

5天均

升跌%

10天均

升跌%

升跌均
20230928 6.31 6.31 6.07 6.2 0.81% 1.14% 0% 1633 0.01 300.58 6.13 0% 0 0% 0 0% 0 0% 0%
20230927 6.23 6.32 6.15 6.15 -2.54% -0.97% 0% 424 0.0026 106.12 6.21 0% 0 0% 0 0% 0 0% 0%
20230926 6.4 6.4 6.21 6.31 -0.16% 0.96% 0% 204 0.0012 41.65 6.25 0% 0 0% 0 0% 0 0% 0%
20230925 6.34 6.34 6.25 6.32 -0.78% 0.64% 0% 529 0.0033 111.22 6.28 0% 0 0% 0 0% 0 0% 0%
20230922 6.36 6.37 6.25 6.37 -0.16% 0.63% 0% 264 0.0016 43.73 6.33 0% 0 0% 0 0% 0 0% 0%
20230921 6.34 6.38 6.23 6.38 0.63% 1.59% 0% 529 0.0033 77.2 6.28 0% 0 0% 0 0% 0 0% 0%
20230920 6.35 6.35 6.28 6.34 -0.31% 0.48% 0% 36 0.0002 4.46 6.31 0% 0 0% 0 0% 0 0% 0%
20230919 6.33 6.39 6.27 6.36 -0.63% 0.95% 0% 604 0.0038 73.62 6.3 0% 0 0% 0 0% 0 0% 0%
20230918 6.45 6.45 6.33 6.4 0.31% 0.79% 0% 266 0.0016 27.65 6.35 0% 0 0% 0 0% 0 0% 0%
20230915 6.38 6.38 6.31 6.38 0.16% 0.79% 0% 251 0.0015 15.38 6.33 0% 0 0% 0 0% 0 0% 0%
20230914 6.38 6.38 6.35 6.37 0.16% 0% 0% 221 0.0014 12.05 6.37 0% 0 0% 0 0% 0 0% 0%
20230913 6.35 6.39 6.21 6.36 0.63% 0.79% 0% 1019 0.0064 54.2 6.31 0% 0 0% 0 0% 0 0% 0%
20230912 6.36 6.4 6.29 6.32 -0.63% -0.32% 0% 329 0.002 16.33 6.34 0% 0 0% 0 0% 0 0% 0%
20230911 6.43 6.51 6.35 6.36 -2.15% -0.62% 0% 1584 0.0101 77.56 6.4 0% 0 0% 0 0% 0 0% 0%
20230908 6.53 6.6 6.43 6.5 -0.76% -0.31% 0% 1112 0.0072 55.1 6.52 0% 0 0% 0 0% 0 0% 0%
20230907 6.59 6.59 6.4 6.55 -0.46% 1.24% 0% 816 0.0052 40.87 6.47 0% 0 0% 0 0% 0 0% 0%
20230906 6.51 6.58 6.35 6.58 1.7% 1.39% 0% 1035 0.0067 53.76 6.49 0% 0 0% 0 0% 0 0% 0%
20230905 6.61 6.61 6.43 6.47 -1.52% -0.61% 0% 1498 0.0097 81.06 6.51 0% 0 0% 0 0% 0 0% 0%
20230904 6.65 6.68 6.45 6.57 4.78% 0.15% 0% 5794 0.0379 319.95 6.56 0% 0 0% 0 0% 0 0% 0%
20230901 6.27 6.47 6.21 6.27 0.97% -0.63% 0% 3180 0.02 206.91 6.31 0% 0 0% 0 0% 0 0% 0%
20230831 6.2 6.22 6.15 6.21 0.49% 0.16% 0% 418 0.0025 31.99 6.2 0% 0 0% 0 0% 0 0% 0%
20230830 6.23 6.24 6.12 6.18 -1.28% 0.49% 0% 1852 0.0113 142.21 6.15 0% 0 0% 0 0% 0 0% 0%
20230829 6.12 6.26 6.12 6.26 0.16% 0.64% 0% 1610 0.01 10.02 6.22 0% 0 0% 0 0% 0 0% 0%
20230828 6.68 6.68 6.16 6.25 -0.64% -0.32% 0% 1675 0.0105 13.44 6.27 0% 0 0% 0 0% 0 0% 0%
20230825 6.36 6.36 6.16 6.29 -0.63% 1.45% 0% 694 0.0043 74.09 6.2 0% 0 0% 0 0% 0 0% 0%
20230824 6.29 6.36 6.27 6.33 0.64% 0.48% 0% 445 0.0028 48.95 6.3 0% 0 0% 0 0% 0 0% 0%
20230823 6.31 6.38 6.21 6.29 -1.41% -0.16% 0% 256 0.0016 28.84 6.3 0% 0 0% 0 0% 0 0% 0%
20230822 6.6 6.6 6.33 6.38 -2.45% -0.16% 0% 1484 0.0094 169.07 6.39 0% 0 0% 0 0% 0 0% 0%
20230821 6.72 6.9 6.51 6.54 -5.22% -1.06% 0% 2973 0.0196 397.95 6.61 0% 0 0% 0 0% 0 0% 0%
20230818 6.9 6.92 6.86 6.9 0.29% 0% 0% 258 0.0017 42.11 6.9 0% 0 0% 0 0% 0 0% 0%
20230817 6.7 6.9 6.7 6.88 0% 1.18% 0% 627 0.0042 87.69 6.8 0% 0 0% 0 0% 0 0% 0%
20230816 6.96 7.06 6.76 6.88 -1.71% 0% 0% 1161 0.0079 156.24 6.88 0% 0 0% 0 0% 0 0% 0%
20230815 6.98 7.04 6.96 7 -0.57% 0.43% 0% 171 0.0011 23.08 6.97 0% 0 0% 0 0% 0 0% 0%
20230814 7.04 7.04 6.96 7.04 -0.71% 0.72% 0% 244 0.0017 35.35 6.99 0% 0 0% 0 0% 0 0% 0%
20230811 7.12 7.12 6.97 7.09 0% 1.29% 0% 477 0.0033 61.64 7 0% 0 0% 0 0% 0 0% 0%
20230810 7.1 7.11 7.05 7.09 0% 0% 0% 93 0.0006 0.97 7.09 0% 0 0% 0 0% 0 0% 0%
20230809 6.97 7.09 6.97 7.09 0% 0.85% 0% 300 0.0021 3.05 7.03 0% 0 0% 0 0% 0 0% 0%
20230808 7.27 7.27 7.01 7.09 -0.14% 0.57% 0% 430 0.003 48.3 7.05 0% 0 0% 0 0% 0 0% 0%
20230807 7.18 7.2 6.94 7.1 -1.8% 1% 0% 1479 0.0103 164.17 7.03 0% 0 0% 0 0% 0 0% 0%
20230804 7.23 7.25 7.14 7.23 -0.69% 0.56% 0% 1228 0.0088 153.24 7.19 0% 0 0% 0 0% 0 0% 0%
20230803 7.35 7.35 7.2 7.28 -0.14% 0.83% 0% 958 0.0069 139.26 7.22 0% 0 0% 0 0% 0 0% 0%
20230802 7.28 7.38 7.21 7.29 -0.68% 0.41% 0% 634 0.0046 99.08 7.26 0% 0 0% 0 0% 0 0% 0%
20230801 7.27 7.34 7.26 7.34 0.27% 0.55% 0% 211 0.0015 31.36 7.3 0% 0 0% 0 0% 0 0% 0%
20230731 7.35 7.38 7.26 7.32 0% 0.27% 0% 876 0.0063 126.78 7.3 0% 0 0% 0 0% 0 0% 0%
20230728 7.17 7.38 7.17 7.32 1.53% 0.14% 0% 343 0.0025 53.93 7.31 0% 0 0% 0 0% 0 0% 0%
20230727 7.25 7.29 7.19 7.21 -1.77% -0.28% 0% 1216 0.0087 155.26 7.23 0% 0 0% 0 0% 0 0% 0%
20230726 7.3 7.38 7.3 7.34 -0.54% 0.27% 0% 335 0.0024 49.37 7.32 0% 0 0% 0 0% 0 0% 0%
20230725 7.38 7.4 7.31 7.38 0.41% 0.68% 0% 374 0.0027 51.93 7.33 0% 0 0% 0 0% 0 0% 0%
20230724 7.34 7.38 7.22 7.35 -1.34% 0.27% 0% 756 0.0055 103.41 7.33 0% 0 0% 0 0% 0 0% 0%
20230721 7.41 7.45 7.37 7.45 0% 0.4% 0% 128 0.0009 16.66 7.42 0% 0 0% 0 0% 0 0% 0%
20230720 7.35 7.47 7.35 7.45 -0.13% 1.09% 0% 495 0.0036 56.38 7.37 0% 0 0% 0 0% 0 0% 0%
20230719 7.53 7.6 7.37 7.46 -1.32% 0.4% 0% 786 0.0058 83.19 7.43 0% 0 0% 0 0% 0 0% 0%
20230718 7.61 7.61 7.52 7.56 -0.92% 0% 0% 444 0.0033 37.85 7.56 0% 0 0% 0 0% 0 0% 0%
20230717 7.52 7.64 7.52 7.63 0.66% 0.26% 0% 525 0.0039 38.95 7.61 0% 0 0% 0 0% 0 0% 0%
20230714 7.39 7.64 7.38 7.58 2.02% 0.66% 0% 1628 0.0122 119.61 7.53 0% 0 0% 0 0% 0 0% 0%
20230713 7.35 7.45 7.35 7.43 -0.27% 0.54% 0% 287 0.0021 22.14 7.39 0% 0 0% 0 0% 0 0% 0%
20230712 7.45 7.47 7.32 7.45 -0.27% 1.36% 0% 810 0.0059 10.95 7.35 0% 0 0% 0 0% 0 0% 0%
20230711 7.33 7.49 7.33 7.47 -0.66% 0.81% 0% 638 0.0047 44.81 7.41 0% 0 0% 0 0% 0 0% 0%
20230710 7.44 7.56 7.44 7.52 -0.13% 0.4% 0% 800 0.0059 10.66 7.49 0% 0 0% 0 0% 0 0% 0%
20230707 7.32 7.53 7.32 7.53 2.03% 1.07% 0% 1502 0.0111 19.05 7.45 0% 0 0% 0 0% 0 0% 0%
20230706 7.37 7.42 7.33 7.38 0.27% -0.14% 0% 1338 0.0098 81.76 7.39 0% 0 0% 0 0% 0 0% 0%
20230705 7.25 7.38 7.17 7.36 1.52% 0.68% 0% 3112 0.0227 37.65 7.31 0% 0 0% 0 0% 0 0% 0%
20230704 7.12 7.32 7.12 7.25 0.97% 0% 0% 2196 0.0159 164.85 7.25 0% 0 0% 0 0% 0 0% 0%
20230703 7.15 7.18 7.03 7.18 -0.28% 0.56% 0% 770 0.0055 60.96 7.14 0% 0 0% 0 0% 0 0% 0%
20230630 7.23 7.25 7.17 7.2 -0.41% 0% 0% 688 0.0049 53.55 7.2 0% 0 0% 0 0% 0 0% 0%
20230629 7.1 7.29 7.1 7.23 1.26% 0.28% 0% 1578 0.0113 100.69 7.21 0% 0 0% 0 0% 0 0% 0%
20230628 7.14 7.17 7.08 7.14 -0.7% 0.28% 0% 980 0.0069 56.47 7.12 0% 0 0% 0 0% 0 0% 0%
20230627 7.1 7.35 7.1 7.19 0.56% -0.55% 0% 893 0.0064 51.31 7.23 0% 0 0% 0 0% 0 0% 0%
20230626 7.16 7.22 7.06 7.15 -0.28% 0.14% 0% 1587 0.0113 93.21 7.14 0% 0 0% 0 0% 0 0% 0%
20230621 6.96 7.3 6.94 7.17 2.72% 0.7% 0% 2554 0.0181 151.12 7.12 0% 0 0% 0 0% 0 0% 0%
20230620 6.91 7.09 6.91 6.98 0.58% 0% 0% 799 0.0055 41.21 6.98 0% 0 0% 0 0% 0 0% 0%
20230619 6.95 7.1 6.94 6.94 -2.39% -1.14% 0% 663 0.0046 27.79 7.02 0% 0 0% 0 0% 0 0% 0%
20230616 7 7.15 6.91 7.11 3.19% 0.85% 0% 1350 0.0095 37.26 7.05 0% 0 0% 0 0% 0 0% 0%
20230615 6.92 6.92 6.81 6.89 0% 0% 0% 1004 0.0069 22.72 6.89 0% 0 0% 0 0% 0 0% 0%
20230614 7.06 7.09 6.81 6.89 -2.82% -0.29% 0% 3743 0.0258 66.46 6.91 0% 0 0% 0 0% 0 0% 0%
20230613 7.4 7.44 7.09 7.09 -4.7% -1.94% 0% 2892 0.0208 45.72 7.23 0% 0 0% 0 0% 0 0% 0%
20230612 7.41 7.46 7.34 7.44 -0.27% 0.68% 0% 1220 0.009 17.55 7.39 0% 0 0% 0 0% 0 0% 0%
20230609 7.4 7.48 7.35 7.46 -0.4% 0.67% 0% 369 0.0027 4.49 7.41 0% 0 0% 0 0% 0 0% 0%
20230608 7.39 7.49 7.39 7.49 -0.27% 0.4% 0% 1263 0.0094 13.47 7.46 0% 0 0% 0 0% 0 0% 0%
20230607 7.71 7.76 7.44 7.51 -2.47% -1.05% 0% 4176 0.0317 41.46 7.59 0% 0 0% 0 0% 0 0% 0%
20230606 8 8.09 7.8 7.82 -2.37% -0.38% 0% 4644 0.0364 44.42 7.85 0% 0 0% 0 0% 0 0% 0%
20230605 8 8.5 7.87 8.01 -2.44% -0.87% 0% 11593 0.0937 100.03 8.08 0% 0 0% 0 0% 0 0% 0%
20230602 8 8.21 7.8 8.21 0.74% 3.27% 0% 7240 0.0575 65.05 7.95 0% 0 0% 0 0% 0 0% 0%
20230601 8.67 8.67 8.07 8.15 -3.78% -0.73% 0% 11136 0.0913 66.2 8.21 0% 0 0% 0 0% 0 0% 0%
20230531 8.91 8.91 8.17 8.47 1.32% 0.71% 0% 11005 0.0926 71.14 8.41 0% 0 0% 0 0% 0 0% 0%
20230530 8.14 8.39 7.76 8.36 2.33% 3.08% 0% 9660 0.0783 106.86 8.11 0% 0 0% 0 0% 0 0% 0%
20230529 8.27 8.69 8.06 8.17 -3.31% -1.68% 0% 11690 0.0971 146.1 8.31 0% 0 0% 0 0% 0 0% 0%
20230526 8.55 8.55 7.9 8.45 3.17% 2.55% 0% 11874 0.0978 170.47 8.24 0% 0 0% 0 0% 0 0% 0%
20230525 8.1 8.35 7.75 8.19 0.24% 2.12% 0% 9248 0.0742 148.71 8.02 0% 0 0% 0 0% 0 0% 0%
20230524 8.12 8.4 8 8.17 -3.43% 0.37% 0% 10295 0.0837 185.62 8.14 0% 0 0% 0 0% 0 0% 0%
20230523 7.63 8.46 7.42 8.46 12.8% 4.7% 0% 18427 0.1488 355.2 8.08 0% 0 0% 0 0% 0 0% 0%
20230522 7.31 7.86 7.24 7.5 2.32% -0.4% 0% 5315 0.04 114.76 7.53 0% 0 0% 0 0% 0 0% 0%
20230519 7.27 7.49 7.15 7.33 2.52% 0.41% 0% 5855 0.0427 129.16 7.3 0% 0 0% 0 0% 0 0% 0%
20230518 6.9 7.16 6.9 7.15 3.77% 1.42% 0% 5165 0.0364 121.94 7.05 0% 0 0% 0 0% 0 0% 0%
20230517 6.86 6.92 6.8 6.89 0.29% 0.29% 0% 913 0.0062 21.83 6.87 0% 0 0% 0 0% 0 0% 0%
20230516 6.98 6.98 6.71 6.87 -1.43% 1.48% 0% 1263 0.0085 30.44 6.77 0% 0 0% 0 0% 0 0% 0%
20230515 7.03 7.03 6.82 6.97 0.58% 0.72% 0% 801 0.0055 20.04 6.92 0% 0 0% 0 0% 0 0% 0%
20230510 6.95 6.95 6.81 6.9 -1.57% 0.58% 0% 3379 0.0231 29.27 6.86 0% 0 0% 0 0% 0 0% 0%
20230509 7.28 7.28 6.98 7.01 -2.64% -0.28% 0% 3777 0.0265 107.15 7.03 0% 0 0% 0 0% 0 0% 0%
20230508 7.19 7.42 6.9 7.2 0.14% 1.98% 0% 7001 0.0494 222.11 7.06 0% 0 0% 0 0% 0 0% 0%
20230505 6.78 7.43 6.71 7.19 6.99% 1.55% 0% 11081 0.0784 457.7 7.08 0% 0 0% 0 0% 0 0% 0%
20230504 6.55 6.8 6.55 6.72 2.91% 0.75% 0% 3360 0.0224 240.7 6.67 0% 0 0% 0 0% 0 0% 0%
20230428 6.57 6.57 6.37 6.53 1.71% 0.62% 0% 2107 0.0136 158.35 6.49 0% 0 0% 0 0% 0 0% 0%
20230427 6.3 6.56 6.23 6.42 5.42% 0.31% 0% 3607 0.023 309.1 6.4 0% 0 0% 0 0% 0 0% 0%
20230426 6.22 6.22 6 6.09 0.33% 0.5% 0% 173 0.001 17.18 6.06 0% 0 0% 0 0% 0 0% 0%
20230425 6.05 6.12 5.98 6.07 0.17% 0.33% 0% 1006 0.006 102.18 6.05 0% 0 0% 0 0% 0 0% 0%
20230424 6.13 6.14 6.02 6.06 -1.14% 0% 0% 218 0.0013 22.92 6.06 0% 0 0% 0 0% 0 0% 0%
20230421 6.25 6.25 6.06 6.13 -0.33% 0.33% 0% 511 0.0031 50.08 6.11 0% 0 0% 0 0% 0 0% 0%
20230420 6.2 6.2 6.06 6.15 -0.49% 0.82% 0% 557 0.0033 51.65 6.1 0% 0 0% 0 0% 0 0% 0%
20230419 6.1 6.19 6.09 6.18 -0.48% 0.98% 0% 697 0.0042 67.76 6.12 0% 0 0% 0 0% 0 0% 0%
20230418 6.24 6.31 6.1 6.21 -0.48% 0.65% 0% 1043 0.0064 104 6.17 0% 0 0% 0 0% 0 0% 0%
20230417 6.4 6.4 6.13 6.24 -2.19% 0% 0% 2502 0.0156 261.94 6.24 0% 0 0% 0 0% 0 0% 0%
20230414 6.4 6.4 6.32 6.38 -0.16% 0.47% 0% 553 0.0035 75.21 6.35 0% 0 0% 0 0% 0 0% 0%
20230413 6.43 6.43 6.23 6.39 -0.31% 1.43% 0% 1117 0.007 146.81 6.3 0% 0 0% 0 0% 0 0% 0%
20230412 6.34 6.42 6.34 6.41 -0.62% 0.79% 0% 371 0.0023 51.22 6.36 0% 0 0% 0 0% 0 0% 0%
20230411 6.39 6.45 6.35 6.45 0% 1.1% 0% 551 0.0035 67.68 6.38 0% 0 0% 0 0% 0 0% 0%
20230410 6.54 6.54 6.36 6.45 -0.62% 0.31% 0% 946 0.006 111.1 6.43 0% 0 0% 0 0% 0 0% 0%
20230407 6.45 6.51 6.45 6.49 -0.31% 0% 0% 794 0.0051 88.05 6.49 0% 0 0% 0 0% 0 0% 0%
20230406 6.57 6.57 6.46 6.51 0.15% 0.15% 0% 228 0.0014 23.75 6.5 0% 0 0% 0 0% 0 0% 0%
20230404 6.59 6.59 6.46 6.5 -0.61% 0.15% 0% 323 0.002 32.37 6.49 0% 0 0% 0 0% 0 0% 0%
20230403 6.61 6.61 6.47 6.54 0.15% 0.62% 0% 637 0.0041 60.06 6.5 0% 0 0% 0 0% 0 0% 0%
20230331 6.42 6.55 6.42 6.53 -0.15% 0.15% 0% 381 0.0024 32.69 6.52 0% 0 0% 0 0% 0 0% 0%
20230330 6.56 6.56 6.48 6.54 -0.15% 0.62% 0% 555 0.0036 48.6 6.5 0% 0 0% 0 0% 0 0% 0%
20230329 6.6 6.6 6.5 6.55 -0.3% 0.31% 0% 349 0.0022 30.07 6.53 0% 0 0% 0 0% 0 0% 0%
20230328 6.6 6.6 6.51 6.57 -0.45% 0.46% 0% 1253 0.0081 113.42 6.54 0% 0 0% 0 0% 0 0% 0%
20230327 6.64 6.68 6.55 6.6 -0.45% 0% 0% 566 0.0037 54.28 6.6 0% 0 0% 0 0% 0 0% 0%
20230324 6.65 6.65 6.55 6.63 0% 0.61% 0% 912 0.006 70.76 6.59 0% 0 0% 0 0% 0 0% 0%
20230323 6.67 6.67 6.53 6.63 -0.9% 0.76% 0% 891 0.0058 7.2 6.58 0% 0 0% 0 0% 0 0% 0%
20230322 6.63 6.73 6.61 6.69 0% 0.3% 0% 789 0.0052 64.18 6.67 0% 0 0% 0 0% 0 0% 0%
20230321 5.02 6.71 5.02 6.69 -0.15% 12.06% 0% 1582 0.0094 120.19 5.97 0% 0 0% 0 0% 0 0% 0%
20230320 6.59 6.72 6.56 6.7 -0.45% 1.67% 0% 1367 0.009 123.27 6.59 0% 0 0% 0 0% 0 0% 0%
20230317 6.73 6.74 6.63 6.73 0.45% 0.75% 0% 386 0.0025 33.84 6.68 0% 0 0% 0 0% 0 0% 0%
20230316 6.83 6.83 6.6 6.7 -1.33% 0.6% 0% 534 0.0035 46.25 6.66 0% 0 0% 0 0% 0 0% 0%
20230315 6.83 6.83 6.69 6.79 0.59% 0.3% 0% 253 0.0017 21.44 6.77 0% 0 0% 0 0% 0 0% 0%
20230314 6.82 6.86 6.6 6.75 -1.03% 0.6% 0% 723 0.0048 60.17 6.71 0% 0 0% 0 0% 0 0% 0%
20230313 6.66 6.93 6.47 6.82 2.4% 1.19% 0% 3194 0.0215 253.99 6.74 0% 0 0% 0 0% 0 0% 0%
20230310 6.59 6.67 6.4 6.66 0.15% 1.52% 0% 943 0.0061 88.92 6.56 0% 0 0% 0 0% 0 0% 0%
20230309 6.65 6.65 6.57 6.65 0.76% 0.3% 0% 796 0.0052 80.75 6.63 0% 0 0% 0 0% 0 0% 0%
20230308 6.61 6.61 6.53 6.6 0.76% 0.46% 0% 272 0.0017 25.54 6.57 0% 0 0% 0 0% 0 0% 0%
20230307 6.65 6.65 6.53 6.55 -1.21% -0.15% 0% 429 0.0028 41.38 6.56 0% 0 0% 0 0% 0 0% 0%
20230306 6.59 6.65 6.56 6.63 0.76% 0.15% 0% 1334 0.0088 126.01 6.62 0% 0 0% 0 0% 0 0% 0%
20230303 6.67 6.67 6.57 6.58 -1.35% -0.15% 0% 727 0.0047 70.64 6.59 0% 0 0% 0 0% 0 0% 0%
20230302 6.68 6.7 6.57 6.67 0% 0.3% 0% 946 0.0062 88.34 6.65 0% 0 0% 0 0% 0 0% 0%
20230301 6.61 6.7 6.6 6.67 -0.45% 0.45% 0% 276 0.0018 22.73 6.64 0% 0 0% 0 0% 0 0% 0%
20230228 6.66 6.71 6.64 6.7 0.9% 0.3% 0% 1524 0.0101 121.85 6.68 0% 0 0% 0 0% 0 0% 0%
20230227 6.73 6.73 6.53 6.64 -0.15% 1.07% 0% 815 0.0053 63.1 6.57 0% 0 0% 0 0% 0 0% 0%
20230224 6.69 6.69 6.54 6.65 -0.45% 0.76% 0% 359 0.0023 25.5 6.6 0% 0 0% 0 0% 0 0% 0%
20230223 7.1 7.1 6.61 6.68 1.06% -0.45% 0% 933 0.0062 60.65 6.71 0% 0 0% 0 0% 0 0% 0%
20230222 6.6 6.62 6.53 6.61 0.46% 0.46% 0% 454 0.0029 27.63 6.58 0% 0 0% 0 0% 0 0% 0%
20230221 6.65 6.65 6.57 6.58 -1.05% -0.15% 0% 895 0.0058 51.12 6.59 0% 0 0% 0 0% 0 0% 0%
20230220 6.55 6.67 6.53 6.65 0.3% 0.91% 0% 634 0.0041 32.14 6.59 0% 0 0% 0 0% 0 0% 0%
20230217 6.61 6.68 6.61 6.63 0.3% 0.15% 0% 556 0.0036 25.18 6.62 0% 0 0% 0 0% 0 0% 0%
20230216 6.66 6.77 6.6 6.61 -1.64% -0.75% 0% 870 0.0057 32.43 6.66 0% 0 0% 0 0% 0 0% 0%
20230215 6.71 6.73 6.66 6.72 0.3% 0.15% 0% 574 0.0038 47.04 6.71 0% 0 0% 0 0% 0 0% 0%
20230214 6.68 6.74 6.67 6.7 -0.59% 0.3% 0% 1117 0.0074 78.79 6.68 0% 0 0% 0 0% 0 0% 0%
20230213 6.74 6.75 6.69 6.74 -0.15% 0.15% 0% 1360 0.0091 75.76 6.73 0% 0 0% 0 0% 0 0% 0%
20230210 6.69 6.79 6.65 6.75 -0.59% 0.9% 0% 1586 0.0106 86.44 6.69 0% 0 0% 0 0% 0 0% 0%
20230209 6.8 6.8 6.73 6.79 -0.15% 0.15% 0% 580 0.0039 32.47 6.78 0% 0 0% 0 0% 0 0% 0%
20230208 6.8 6.98 6.73 6.8 -0.15% 0.44% 0% 273 0.0018 15.22 6.77 0% 0 0% 0 0% 0 0% 0%
20230207 6.82 6.82 6.69 6.81 -0.15% 1.34% 0% 868 0.0058 49.74 6.72 0% 0 0% 0 0% 0 0% 0%
20230206 6.53 6.87 6.53 6.82 -0.44% 0% 0% 556 0.0037 33.97 6.82 0% 0 0% 0 0% 0 0% 0%
20230203 6.73 6.88 6.73 6.85 -0.58% 0.88% 0% 786 0.0053 48.83 6.79 0% 0 0% 0 0% 0 0% 0%
20230202 6.99 6.99 6.79 6.89 -0.72% 1.03% 0% 1031 0.007 68.39 6.82 0% 0 0% 0 0% 0 0% 0%
20230201 6.98 7.02 6.87 6.94 0.29% -0.14% 0% 1814 0.0126 128.75 6.95 0% 0 0% 0 0% 0 0% 0%
20230131 6.59 7 6.51 6.92 4.53% 1.47% 0% 4158 0.0283 347.63 6.82 0% 0 0% 0 0% 0 0% 0%
20230130 6.6 6.62 6.53 6.62 0.91% 0.46% 0% 1769 0.0116 241.31 6.59 0% 0 0% 0 0% 0 0% 0%
20230120 6.48 6.56 6.42 6.56 1.23% 1.23% 0% 966 0.0062 160.01 6.48 0% 0 0% 0 0% 0 0% 0%
20230119 6.49 6.49 6.4 6.48 0.78% 1.09% 0% 542 0.0034 8.7 6.41 0% 0 0% 0 0% 0 0% 0%
20230118 6.49 6.52 6.41 6.43 -1.08% -0.46% 0% 389 0.0025 66.85 6.46 0% 0 0% 0 0% 0 0% 0%
20230117 6.51 6.51 6.4 6.5 0% 0.62% 0% 254 0.0016 43.52 6.46 0% 0 0% 0 0% 0 0% 0%
20230116 6.38 6.5 6.38 6.5 0.15% 1.09% 0% 595 0.0038 102.79 6.43 0% 0 0% 0 0% 0 0% 0%
20230113 6.52 6.52 6.45 6.49 -0.46% 0.31% 0% 163 0.001 28.24 6.47 0% 0 0% 0 0% 0 0% 0%
20230112 6.53 6.54 6.39 6.52 0.31% 1.4% 0% 771 0.0049 129.3 6.43 0% 0 0% 0 0% 0 0% 0%
20230111 6.5 6.54 6.47 6.5 0% -0.31% 0% 155 0.001 27.57 6.52 0% 0 0% 0 0% 0 0% 0%
20230110 6.56 6.57 6.45 6.5 0% 0.31% 0% 287 0.0018 42.94 6.48 0% 0 0% 0 0% 0 0% 0%
20230109 6.5 6.56 6.45 6.5 -1.07% 0.15% 0% 461 0.0029 66.24 6.49 0% 0 0% 0 0% 0 0% 0%
20230106 6.6 6.6 6.5 6.57 -0.3% 0.77% 0% 628 0.004 92.97 6.52 0% 0 0% 0 0% 0 0% 0%
20230105 6.58 6.65 6.51 6.59 0.15% 0.3% 0% 847 0.0055 130.32 6.57 0% 0 0% 0 0% 0 0% 0%
20230104 6.61 6.61 6.48 6.58 0.15% 0.3% 0% 234 0.0015 34.45 6.56 0% 0 0% 0 0% 0 0% 0%
20230103 6.6 6.6 6.46 6.57 0% 0.46% 0% 250 0.0016 35.64 6.54 0% 0 0% 0 0% 0 0% 0%
20221230 6.58 6.58 6.51 6.57 -0.3% 0.61% 0% 341 0.0022 4.74 6.53 0% 0 0% 0 0% 0 0% 0%
20221229 6.63 6.63 6.45 6.59 0.15% 1.23% 0% 499 0.0032 49.31 6.51 0% 0 0% 0 0% 0 0% 0%
20221228 6.62 6.62 6.45 6.58 -0.75% 0.77% 0% 413 0.0026 39.56 6.53 0% 0 0% 0 0% 0 0% 0%
20221227 6.54 6.64 6.42 6.63 1.38% 1.69% 0% 942 0.0061 88.52 6.52 0% 0 0% 0 0% 0 0% 0%
20221226 6.38 6.54 6.38 6.54 1.08% 1.55% 0% 558 0.0035 47.88 6.44 0% 0 0% 0 0% 0 0% 0%
20221223 6.37 6.53 6.35 6.47 -1.07% 1.25% 0% 358 0.0022 29.16 6.39 0% 0 0% 0 0% 0 0% 0%
20221222 6.5 6.54 6.36 6.54 -0.3% 1.87% 0% 432 0.0027 31.99 6.42 0% 0 0% 0 0% 0 0% 0%
20221221 6.36 6.56 6.36 6.56 1.71% 2.02% 0% 846 0.0054 55.77 6.43 0% 0 0% 0 0% 0 0% 0%
20221220 6.5 6.5 6.33 6.45 -0.15% 0.78% 0% 476 0.003 37.59 6.4 0% 0 0% 0 0% 0 0% 0%
20221219 6.51 6.59 6.37 6.46 -1.82% 0.31% 0% 1775 0.0114 137.03 6.44 0% 0 0% 0 0% 0 0% 0%
20221216 6.25 6.65 6.25 6.58 -0.3% 1.7% 0% 1697 0.0109 126.83 6.47 0% 0 0% 0 0% 0 0% 0%
20221215 6.64 6.64 6.5 6.6 -0.3% 0.15% 0% 617 0.004 47.36 6.59 0% 0 0% 0 0% 0 0% 0%
20221214 6.6 6.65 6.58 6.62 0.3% 0.61% 0% 839 0.0055 3.67 6.58 0% 0 0% 0 0% 0 0% 0%
20221213 6.6 6.6 6.51 6.6 0.46% 0.76% 0% 1394 0.0091 96.8 6.55 0% 0 0% 0 0% 0 0% 0%
20221212 6.64 6.64 6.33 6.57 -0.9% 0.61% 0% 554 0.0036 38.52 6.53 0% 0 0% 0 0% 0 0% 0%
20221209 6.66 6.66 6.55 6.63 0.15% 1.07% 0% 1136 0.0074 71.88 6.56 0% 0 0% 0 0% 0 0% 0%
20221208 6.53 6.65 6.5 6.62 -0.3% 0.76% 0% 1484 0.0097 96.72 6.57 0% 0 0% 0 0% 0 0% 0%
20221207 6.6 6.67 6.54 6.64 0.15% 0.91% 0% 1117 0.0073 76.74 6.58 0% 0 0% 0 0% 0 0% 0%
20221206 6.56 6.63 6.55 6.63 0.61% 0.61% 0% 763 0.005 50.89 6.59 0% 0 0% 0 0% 0 0% 0%
20221205 6.55 6.59 6.51 6.59 0.76% 0.61% 0% 1968 0.0128 119.8 6.55 0% 0 0% 0 0% 0 0% 0%
20221202 6.55 6.56 6.5 6.54 -0.15% 0.31% 0% 1058 0.0068 64.21 6.52 0% 0 0% 0 0% 0 0% 0%
20221201 6.59 6.59 6.48 6.55 0.15% 0.31% 0% 1871 0.0122 105.77 6.53 0% 0 0% 0 0% 0 0% 0%
20221130 6.51 6.55 6.5 6.54 0% 0.31% 0% 530 0.0034 30.1 6.52 0% 0 0% 0 0% 0 0% 0%
20221129 6.44 6.56 6.44 6.54 0.15% 0.46% 0% 1412 0.0091 77.91 6.51 0% 0 0% 0 0% 0 0% 0%
20221128 6.51 6.56 6.4 6.53 0.15% 0% 0% 1996 0.013 110.56 6.53 0% 0 0% 0 0% 0 0% 0%
20221125 6.57 6.57 6.45 6.52 0.93% 0.46% 0% 651 0.0042 38.3 6.49 0% 0 0% 0 0% 0 0% 0%
20221124 6.69 6.69 6.46 6.46 -0.92% -1.37% 0% 620 0.004 33.83 6.55 0% 0 0% 0 0% 0 0% 0%
20221123 6.48 6.52 6.38 6.52 0.77% 0.77% 0% 1660 0.0107 87.43 6.47 0% 0 0% 0 0% 0 0% 0%
20221122 6.5 6.54 6.22 6.47 -1.52% 0.62% 0% 2150 0.0138 116.47 6.43 0% 0 0% 0 0% 0 0% 0%
20221121 6.57 6.68 6.47 6.57 2.18% 0.46% 0% 1658 0.0108 93.97 6.54 0% 0 0% 0 0% 0 0% 0%
20221118 6.69 6.69 6.43 6.43 -3.31% -1.68% 0% 2733 0.0178 153.68 6.54 0% 0 0% 0 0% 0 0% 0%
20221117 6.2 6.69 6.2 6.65 -0.45% 0.61% 0% 1445 0.0095 88.36 6.61 0% 0 0% 0 0% 0 0% 0%
20221116 6.7 6.74 6.6 6.68 -0.3% 0.6% 0% 1262 0.0083 79.66 6.64 0% 0 0% 0 0% 0 0% 0%
20221115 6.68 6.7 6.53 6.7 0.3% 1.36% 0% 1524 0.01 89.89 6.61 0% 0 0% 0 0% 0 0% 0%
20221114 6.65 6.72 6.57 6.68 0% 0.91% 0% 772 0.0051 47.99 6.62 0% 0 0% 0 0% 0 0% 0%
20221111 6.64 6.84 6.6 6.68 0.91% -0.74% 0% 1751 0.0117 105.75 6.73 0% 0 0% 0 0% 0 0% 0%
20221110 6.58 6.62 6.5 6.62 0.61% 0.76% 0% 1286 0.0084 75.73 6.57 0% 0 0% 0 0% 0 0% 0%
20221109 6.59 6.59 6.47 6.58 0.77% 0.46% 0% 1074 0.007 61.9 6.55 0% 0 0% 0 0% 0 0% 0%
20221108 6.59 6.59 6.43 6.53 0.15% 0.62% 0% 1667 0.0108 95.75 6.49 0% 0 0% 0 0% 0 0% 0%
20221107 6.43 6.64 6.39 6.52 1.87% 0.93% 0% 1960 0.0126 120.62 6.46 0% 0 0% 0 0% 0 0% 0%
20221104 6.28 6.44 6.28 6.4 0.63% 0.63% 0% 1449 0.0092 90.45 6.36 0% 0 0% 0 0% 0 0% 0%
20221103 6.36 6.38 6.25 6.36 0.16% 0.16% 0% 954 0.006 62.11 6.35 0% 0 0% 0 0% 0 0% 0%
20221102 6.36 6.36 6.25 6.35 0.16% 0.63% 0% 1393 0.0087 88.36 6.31 0% 0 0% 0 0% 0 0% 0%
20221101 6.34 6.34 6.23 6.34 0.48% 0.63% 0% 819 0.0051 48.87 6.3 0% 0 0% 0 0% 0 0% 0%
20221031 6.31 6.32 6.2 6.31 0% 0.48% 0% 1370 0.0086 77.34 6.28 0% 0 0% 0 0% 0 0% 0%
20221028 6.34 6.35 6.16 6.31 -0.47% 1.12% 0% 2065 0.0128 111.49 6.24 0% 0 0% 0 0% 0 0% 0%
20221027 6.32 6.36 6.29 6.34 1.12% 0.16% 0% 1717 0.0108 94.2 6.33 0% 0 0% 0 0% 0 0% 0%
20221026 6.25 6.32 6.21 6.27 0.32% 0.16% 0% 891 0.0055 48.58 6.26 0% 0 0% 0 0% 0 0% 0%
20221025 6.25 6.25 6.15 6.25 0% 1.13% 0% 360 0.0022 19.44 6.18 0% 0 0% 0 0% 0 0% 0%
20221024 6.48 6.48 6.19 6.25 -0.79% -0.16% 0% 1583 0.0099 83.55 6.26 0% 0 0% 0 0% 0 0% 0%
20221021 6.37 6.37 6.26 6.3 -0.32% 0.32% 0% 813 0.0051 39.52 6.28 0% 0 0% 0 0% 0 0% 0%
20221020 6.29 6.34 6.23 6.32 -0.16% 0.96% 0% 1349 0.0084 61.08 6.26 0% 0 0% 0 0% 0 0% 0%
20221019 6.41 6.41 6.26 6.33 -1.25% 0.64% 0% 3172 0.0199 125.74 6.29 0% 0 0% 0 0% 0 0% 0%
20221018 6.54 6.54 6.32 6.41 0.63% 0.63% 0% 1491 0.0094 55.56 6.37 0% 0 0% 0 0% 0 0% 0%
20221017 6.31 6.37 6.27 6.37 0.16% 0.95% 0% 1913 0.012 58.93 6.31 0% 0 0% 0 0% 0 0% 0%
20220720 6.24 6.27 6.22 6.26 0.16% 0.32% 0% 892 0.0055 93.19 6.24 0% 0 0% 0 0% 0 0% 0%
20220719 6.16 6.26 6.16 6.25 -0.32% 0.16% 0% 268 0.0016 26.78 6.24 0% 0 0% 0 0% 0 0% 0%
20220718 6.27 6.32 6.18 6.27 -0.16% 0.32% 0% 472 0.0029 47.55 6.25 0% 0 0% 0 0% 0 0% 0%
20220715 6.34 6.34 6.18 6.28 -0.32% 0.64% 0% 397 0.0024 36.83 6.24 0% 0 0% 0 0% 0 0% 0%
20220714 6.32 6.32 6.22 6.3 -0.32% 0.64% 0% 949 0.0059 77.67 6.26 0% 0 0% 0 0% 0 0% 0%
20220713 6.44 6.44 6.27 6.32 0% -0.16% 0% 387 0.0024 25.3 6.33 0% 0 0% 0 0% 0 0% 0%
20220712 6.33 6.34 6.25 6.32 -0.78% 0.96% 0% 470 0.0029 42.69 6.26 0% 0 0% 0 0% 0 0% 0%
20220711 6.45 6.45 6.24 6.37 -0.31% 1.27% 0% 999 0.0062 69.06 6.29 0% 0 0% 0 0% 0 0% 0%
20220708 6.3 6.39 6.3 6.39 0.63% 0.95% 0% 446 0.0028 25 6.33 0% 0 0% 0 0% 0 0% 0%
20220707 6.29 6.35 6.27 6.35 -0.31% 0.47% 0% 609 0.0038 33.38 6.32 0% 0 0% 0 0% 0 0% 0%
20220706 6.44 6.44 6.26 6.37 -0.93% 0.63% 0% 862 0.0054 45.75 6.33 0% 0 0% 0 0% 0 0% 0%
20220705 6.35 6.5 6.35 6.43 0% 0.63% 0% 703 0.0044 37.32 6.39 0% 0 0% 0 0% 0 0% 0%
20220704 6.49 6.49 6.35 6.43 0.31% 0.47% 0% 613 0.0039 33.26 6.4 0% 0 0% 0 0% 0 0% 0%
20220701 6.5 6.5 6.31 6.41 -0.31% 0.47% 0% 838 0.0053 45.77 6.38 0% 0 0% 0 0% 0 0% 0%
20220630 6.41 6.5 6.41 6.43 -0.92% -0.16% 0% 1108 0.0071 61.68 6.44 0% 0 0% 0 0% 0 0% 0%
20220629 6.65 6.65 6.4 6.49 -2.41% -0.15% 0% 1779 0.0115 102.33 6.5 0% 0 0% 0 0% 0 0% 0%
20220628 6.41 6.69 6.41 6.65 1.84% 0.76% 0% 3129 0.0206 200.34 6.6 0% 0 0% 0 0% 0 0% 0%
20220627 6.16 6.69 6.13 6.53 5.32% 2.51% 0% 4433 0.0282 334.01 6.37 0% 0 0% 0 0% 0 0% 0%
20220624 6.13 6.25 6.11 6.2 0% 0.65% 0% 506 0.0031 54.91 6.16 0% 0 0% 0 0% 0 0% 0%
20220623 6.29 6.29 6.1 6.2 -0.16% 0.65% 0% 1223 0.0075 128.42 6.16 0% 0 0% 0 0% 0 0% 0%
20220622 6.17 6.25 6.12 6.21 -0.64% 0.65% 0% 685 0.0042 75.26 6.17 0% 0 0% 0 0% 0 0% 0%
20220621 6.29 6.31 6.2 6.25 -0.95% 0.16% 0% 573 0.0035 66.6 6.24 0% 0 0% 0 0% 0 0% 0%
20220620 6.29 6.33 6.27 6.31 0.32% 0% 0% 426 0.0026 49.77 6.31 0% 0 0% 0 0% 0 0% 0%
20220617 6.23 6.34 6.2 6.29 -0.79% 0.8% 0% 735 0.0045 79.2 6.24 0% 0 0% 0 0% 0 0% 0%
20220616 6.38 6.38 6.25 6.34 0.16% 0.79% 0% 759 0.0047 82.99 6.29 0% 0 0% 0 0% 0 0% 0%
20220615 6.39 6.39 6.2 6.33 0.96% 0.8% 0% 564 0.0035 66.29 6.28 0% 0 0% 0 0% 0 0% 0%
20220614 6.46 6.46 6.2 6.27 -0.79% 0.64% 0% 808 0.005 92.07 6.23 0% 0 0% 0 0% 0 0% 0%
20220613 6.33 6.35 6.27 6.32 -0.63% 0.16% 0% 569 0.0035 67.83 6.31 0% 0 0% 0 0% 0 0% 0%
20220610 6.5 6.5 6.33 6.36 -0.63% -0.16% 0% 999 0.0063 123.07 6.37 0% 0 0% 0 0% 0 0% 0%
20220609 6.48 6.48 6.34 6.4 -0.62% -0.31% 0% 783 0.005 106.51 6.42 0% 0 0% 0 0% 0 0% 0%
20220608 6.46 6.48 6.39 6.44 -0.62% 0.47% 0% 297 0.0019 41.55 6.41 0% 0 0% 0 0% 0 0% 0%
20220607 6.5 6.5 6.36 6.48 0% 0.47% 0% 502 0.0032 61.92 6.45 0% 0 0% 0 0% 0 0% 0%
20220606 6.45 6.48 6.3 6.48 2.69% 1.41% 0% 1001 0.0063 106.08 6.39 0% 0 0% 0 0% 0 0% 0%
20220602 6.51 6.51 6.45 6.49 0.31% 0.46% 0% 424 0.0027 43.89 6.46 0% 0 0% 0 0% 0 0% 0%
20220601 6.53 6.53 6.41 6.47 0.31% 0.31% 0% 263 0.0016 26.37 6.45 0% 0 0% 0 0% 0 0% 0%
20220531 6.4 6.46 6.27 6.45 -0.31% 0.62% 0% 813 0.0052 81.85 6.41 0% 0 0% 0 0% 0 0% 0%
20220530 6.54 6.54 6.36 6.47 0.62% 1.25% 0% 485 0.003 41.36 6.39 0% 0 0% 0 0% 0 0% 0%
20220527 6.54 6.54 6.4 6.43 -0.46% -0.62% 0% 486 0.0031 32.29 6.47 0% 0 0% 0 0% 0 0% 0%
20220526 6.47 6.49 6.36 6.46 -0.46% 0% 0% 338 0.0021 17.62 6.46 0% 0 0% 0 0% 0 0% 0%
20220525 6.69 6.69 6.19 6.49 -1.22% 1.41% 0% 706 0.0045 36.37 6.4 0% 0 0% 0 0% 0 0% 0%
20220524 6.55 6.75 6.4 6.57 -2.23% 0.31% 0% 1087 0.0071 56.74 6.55 0% 0 0% 0 0% 0 0% 0%
20220523 6.7 6.74 6.59 6.72 -0.3% 1.2% 0% 1570 0.0104 86.41 6.64 0% 0 0% 0 0% 0 0% 0%
20220520 6.58 6.75 6.58 6.74 0.15% 0.9% 0% 1332 0.0089 80.49 6.68 0% 0 0% 0 0% 0 0% 0%
20220519 6.89 6.89 6.52 6.73 0.75% 0.6% 0% 520 0.0034 32.69 6.69 0% 0 0% 0 0% 0 0% 0%
20220518 6.76 6.76 6.6 6.68 -0.45% 0% 0% 678 0.0045 41.88 6.68 0% 0 0% 0 0% 0 0% 0%
20220517 6.95 6.95 6.44 6.71 -2.47% 1.36% 0% 2290 0.0151 135.81 6.62 0% 0 0% 0 0% 0 0% 0%
20220516 6.68 7.28 6.66 6.88 3.15% 0.15% 0% 3717 0.0255 249.85 6.87 0% 0 0% 0 0% 0 0% 0%
20220513 6.22 6.78 6.2 6.67 5.21% 2.46% 0% 3711 0.0241 292.2 6.51 0% 0 0% 0 0% 0 0% 0%
20220512 6.32 6.38 6.22 6.34 0.16% 0.96% 0% 1043 0.0065 103.51 6.28 0% 0 0% 0 0% 0 0% 0%
20220511 6.21 6.55 6.21 6.33 1.44% -1.09% 0% 796 0.005 76.82 6.4 0% 0 0% 0 0% 0 0% 0%
20220510 6.19 6.25 6.01 6.24 0.65% 0.65% 0% 582 0.0036 56.69 6.2 0% 0 0% 0 0% 0 0% 0%
20220509 6.26 6.26 6.09 6.2 0% 0.81% 0% 243 0.0014 19.6 6.15 0% 0 0% 0 0% 0 0% 0%
20220506 6.33 6.33 6.05 6.2 -0.32% 1.14% 0% 498 0.003 38.91 6.13 0% 0 0% 0 0% 0 0% 0%
20220505 6.37 6.37 6.05 6.22 1.3% 0.97% 0% 1046 0.0064 74.55 6.16 0% 0 0% 0 0% 0 0% 0%
20220429 5.95 6.18 5.95 6.14 3.37% 1.49% 0% 1226 0.0074 90.15 6.05 0% 0 0% 0 0% 0 0% 0%
20220428 6.05 6.05 5.71 5.94 0% 1.37% 0% 1001 0.0058 73.67 5.86 0% 0 0% 0 0% 0 0% 0%
20220427 6.45 6.45 5.8 5.94 0.17% 0.17% 0% 984 0.0058 75.19 5.93 0% 0 0% 0 0% 0 0% 0%
20220426 6.18 6.18 5.8 5.93 -2.15% 0% 0% 1047 0.0062 84.01 5.93 0% 0 0% 0 0% 0 0% 0%
20220425 6.11 6.42 5.98 6.06 -5.31% -1.14% 0% 1260 0.0077 109.88 6.13 0% 0 0% 0 0% 0 0% 0%
20220422 6.4 6.5 6.2 6.4 -2.88% 0.47% 0% 607 0.0038 57.06 6.37 0% 0 0% 0 0% 0 0% 0%
20220421 6.45 6.86 6.4 6.59 -2.95% 0.46% 0% 1626 0.0106 153.73 6.56 0% 0 0% 0 0% 0 0% 0%
20220420 6.85 6.92 6.5 6.79 -0.15% 1.34% 0% 1036 0.0069 106.45 6.7 0% 0 0% 0 0% 0 0% 0%
20220419 7.19 7.2 6.74 6.8 -3.27% -1.16% 0% 1695 0.0116 160.4 6.88 0% 0 0% 0 0% 0 0% 0%
20220418 7.24 7.24 7.02 7.03 -1.54% -0.28% 0% 434 0.003 45.64 7.05 0% 0 0% 0 0% 0 0% 0%
20220415 7.2 7.2 7.05 7.14 -0.83% 0.85% 0% 648 0.0045 65.04 7.08 0% 0 0% 0 0% 0 0% 0%
20220414 7.24 7.24 7.09 7.2 0.14% 0.7% 0% 535 0.0038 54.51 7.15 0% 0 0% 0 0% 0 0% 0%
20220413 7.26 7.26 7.1 7.19 -1.24% 0.56% 0% 465 0.0033 48.64 7.15 0% 0 0% 0 0% 0 0% 0%
20220412 7.29 7.29 7.03 7.28 0.14% 1.39% 0% 346 0.0024 32.1 7.18 0% 0 0% 0 0% 0 0% 0%
20220411 7.56 7.56 7.08 7.27 -0.82% 1.11% 0% 693 0.0049 64.49 7.19 0% 0 0% 0 0% 0 0% 0%
20220408 7.23 7.42 7.21 7.33 -0.95% 1.1% 0% 816 0.0059 80.42 7.25 0% 0 0% 0 0% 0 0% 0%
20220407 7.49 7.49 7.19 7.4 0% 0.82% 0% 837 0.0061 81.97 7.34 0% 0 0% 0 0% 0 0% 0%
20220401 7.3 7.39 7.17 7.36 1.1% 0.41% 0% 1337 0.0098 127.39 7.33 0% 0 0% 0 0% 0 0% 0%
20220331 7.35 7.35 7.17 7.28 -0.41% 0.69% 0% 508 0.0036 44.58 7.23 0% 0 0% 0 0% 0 0% 0%
20220330 7.13 7.33 7.13 7.31 -0.27% 0.69% 0% 889 0.0064 51.35 7.26 0% 0 0% 0 0% 0 0% 0%
20220329 7.55 7.59 7.22 7.33 0.69% -0.14% 0% 645 0.0047 31.82 7.34 0% 0 0% 0 0% 0 0% 0%
20220328 7.37 7.37 7.13 7.28 -0.68% 0.83% 0% 257 0.0018 11.36 7.22 0% 0 0% 0 0% 0 0% 0%
20220325 7.25 7.4 7.17 7.33 -0.95% 0.96% 0% 1319 0.0095 55.29 7.26 0% 0 0% 0 0% 0 0% 0%
20220324 7.27 7.46 7.27 7.4 -0.8% 0.82% 0% 448 0.0032 18.41 7.34 0% 0 0% 0 0% 0 0% 0%
20220323 7.52 7.52 7.37 7.46 0.13% 0.27% 0% 234 0.0017 9.29 7.44 0% 0 0% 0 0% 0 0% 0%
20220322 7.86 7.86 7.41 7.45 -0.93% -0.13% 0% 793 0.0059 31.33 7.46 0% 0 0% 0 0% 0 0% 0%
20220321 7.4 7.56 7.4 7.52 -0.66% 1.08% 0% 1098 0.0081 42.47 7.44 0% 0 0% 0 0% 0 0% 0%
20220318 7.22 7.61 7.22 7.57 -0.53% 0.93% 0% 2085 0.0156 82.06 7.5 0% 0 0% 0 0% 0 0% 0%
20220317 7.18 8.08 7.16 7.61 5.11% 0% 0% 5541 0.0421 232.94 7.61 0% 0 0% 0 0% 0 0% 0%
20220316 7.37 7.48 6.81 7.24 -1.63% 2.84% 0% 3977 0.028 201.22 7.04 0% 0 0% 0 0% 0 0% 0%
20220315 7.73 7.73 7.17 7.36 -4.79% -0.54% 0% 1803 0.0133 111.38 7.4 0% 0 0% 0 0% 0 0% 0%
20220311 8.24 8.24 7.96 8.04 -3.25% 0% 0% 1758 0.0141 103.16 8.04 0% 0 0% 0 0% 0 0% 0%
20220310 8.34 8.5 8.13 8.31 -0.12% 0.73% 0% 1319 0.0108 78.77 8.25 0% 0 0% 0 0% 0 0% 0%
20220309 8.5 8.95 8.12 8.32 -2.12% 0.36% 0% 1357 0.0112 60.32 8.29 0% 0 0% 0 0% 0 0% 0%
20220308 8.84 8.84 8.2 8.5 -1.85% -0.12% 0% 669 0.0056 29.69 8.51 0% 0 0% 0 0% 0 0% 0%
20220307 8.74 8.8 8.46 8.66 -0.92% 0.58% 0% 1009 0.0086 41.81 8.61 0% 0 0% 0 0% 0 0% 0%
20220304 8.85 8.86 8.57 8.74 -0.34% -0.34% 0% 825 0.0072 33.15 8.77 0% 0 0% 0 0% 0 0% 0%
20220303 8.85 8.85 8.52 8.77 0.8% 0.92% 0% 584 0.005 21.98 8.69 0% 0 0% 0 0% 0 0% 0%
20220302 8.88 8.88 8.52 8.7 0.35% 0.58% 0% 677 0.0058 24.31 8.65 0% 0 0% 0 0% 0 0% 0%
20220301 8.52 8.68 8.52 8.67 -0.12% 0.81% 0% 919 0.0079 31.76 8.6 0% 0 0% 0 0% 0 0% 0%
20220228 9.06 9.25 8.61 8.68 -4.19% -0.57% 0% 3407 0.0297 114.12 8.73 0% 0 0% 0 0% 0 0% 0%
20220225 9 9.28 9 9.06 0.67% -0.44% 0% 1344 0.0122 48.1 9.1 0% 0 0% 0 0% 0 0% 0%
20220224 9.41 9.64 8.88 9 -7.22% -3.23% 0% 5714 0.0531 202.21 9.3 0% 0 0% 0 0% 0 0% 0%
20220223 9.81 9.81 9.62 9.7 0% 0% 0% 1133 0.0109 49.01 9.7 0% 0 0% 0 0% 0 0% 0%
20220222 9.8 9.8 9.58 9.7 -1.72% 0.31% 0% 1892 0.0182 79.43 9.67 0% 0 0% 0 0% 0 0% 0%
20220221 9.79 10 9.79 9.87 -0.1% 0.41% 0% 1783 0.0175 73.08 9.83 0% 0 0% 0 0% 0 0% 0%
20220218 9.92 9.92 9.73 9.88 -0.4% 0.92% 0% 1531 0.0149 60.01 9.79 0% 0 0% 0 0% 0 0% 0%
20220217 10.05 10.05 9.88 9.92 -0.2% -0.2% 0% 1422 0.0141 48.85 9.94 0% 0 0% 0 0% 0 0% 0%
20220216 9.9 10.08 9.88 9.94 0.2% -0.3% 0% 1437 0.0143 47.07 9.97 0% 0 0% 0 0% 0 0% 0%
20220215 10 10.08 9.9 9.92 -1.29% -0.7% 0% 1648 0.0164 49.86 9.99 0% 0 0% 0 0% 0 0% 0%
20220214 10.1 10.21 10.01 10.05 -2.33% -0.2% 0% 1968 0.0198 55.58 10.07 0% 0 0% 0 0% 0 0% 0%
20220211 10.33 10.39 10.2 10.29 -2.37% -0.19% 0% 1541 0.0158 41.13 10.31 0% 0 0% 0 0% 0 0% 0%
20220210 10.63 10.63 10.43 10.54 -0.85% 0.19% 0% 1002 0.0105 24.83 10.52 0% 0 0% 0 0% 0 0% 0%
20220209 10.72 10.72 10.36 10.63 -0.56% 0.95% 0% 1220 0.0128 26.2 10.53 0% 0 0% 0 0% 0 0% 0%
20211203 11.61 11.65 11.37 11.41 -0.78% -0.35% 0% 2375 0.0271 46.93 11.45 0% 0 0% 0 0% 0 0% 0%
20211202 11.6 11.64 11.4 11.5 0.17% 0% 0% 2252 0.0259 36.57 11.5 0% 0 0% 0 0% 0 0% 0%
20211201 11.6 11.6 11.3 11.48 -1.03% 0.26% 0% 4712 0.0539 47.82 11.45 0% 0 0% 0 0% 0 0% 0%
20211130 11.63 11.89 11.54 11.6 -0.26% -0.68% 0% 2680 0.0312 10.79 11.68 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