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. 834599
    4. 返回上一页 刷新
股票代码（例：bj834599）       351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 9.4 9.56 9.33 9.53 1.38% 0.95% 0% 15756 0.1487 42.71 9.44 0% 0 0% 0 0% 0 0% 0%
20230927 9.74 9.74 9.37 9.4 -3.29% -1.26% 0% 28902 0.2751 75.27 9.52 0% 0 0% 0 0% 0 0% 0%
20230926 9.51 9.75 9.35 9.72 1.99% 1.46% 0% 27727 0.2656 74.23 9.58 0% 0 0% 0 0% 0 0% 0%
20230925 9.82 9.9 9.47 9.53 -3.64% -1.24% 0% 41054 0.3961 112.72 9.65 0% 0 0% 0 0% 0 0% 0%
20230922 10 10.15 9.75 9.89 -1.88% -0.3% 0% 46076 0.4569 135.1 9.92 0% 0 0% 0 0% 0 0% 0%
20230921 9.69 10.12 9.66 10.08 4.89% 1.82% 0% 61960 0.6133 188.91 9.9 0% 0 0% 0 0% 0 0% 0%
20230920 9.42 9.66 9.36 9.61 2.02% 0.73% 0% 50510 0.482 161.31 9.54 0% 0 0% 0 0% 0 0% 0%
20230919 9.45 9.5 9.3 9.42 0.43% 0.43% 0% 30521 0.2863 98.86 9.38 0% 0 0% 0 0% 0 0% 0%
20230918 9.19 9.47 9.13 9.38 2.4% 0.64% 0% 35290 0.3289 99.7 9.32 0% 0 0% 0 0% 0 0% 0%
20230915 9.21 9.28 9.1 9.16 -0.54% 0.11% 0% 24644 0.2254 59.36 9.15 0% 0 0% 0 0% 0 0% 0%
20230914 9.06 9.41 9.04 9.21 1.54% -0.22% 0% 34971 0.3226 78.51 9.23 0% 0 0% 0 0% 0 0% 0%
20230913 9.05 9.1 8.98 9.07 0.55% 0.44% 0% 21924 0.198 50.93 9.03 0% 0 0% 0 0% 0 0% 0%
20230912 9.12 9.12 8.95 9.02 -0.33% -0.33% 0% 22292 0.2017 53.56 9.05 0% 0 0% 0 0% 0 0% 0%
20230911 8.95 9.12 8.8 9.05 1.8% 0.22% 0% 29173 0.2633 70.24 9.03 0% 0 0% 0 0% 0 0% 0%
20230908 9.13 9.17 8.79 8.89 -2.31% -0.78% 0% 35823 0.3208 86.23 8.96 0% 0 0% 0 0% 0 0% 0%
20230907 9.16 9.28 8.96 9.1 -1.19% -0.11% 0% 38919 0.3545 96.63 9.11 0% 0 0% 0 0% 0 0% 0%
20230906 9.15 9.51 9.12 9.21 1.99% -0.86% 0% 41938 0.3894 110.23 9.29 0% 0 0% 0 0% 0 0% 0%
20230905 8.86 9.59 8.86 9.03 0% -1.74% 0% 74905 0.6884 215.37 9.19 0% 0 0% 0 0% 0 0% 0%
20230904 9.27 9.32 8.91 9.03 8.27% -1.1% 0% 90211 0.8235 313.22 9.13 0% 0 0% 0 0% 0 0% 0%
20230901 7.71 8.52 7.71 8.34 8.17% 1.34% 0% 65062 0.5353 292.55 8.23 0% 0 0% 0 0% 0 0% 0%
20230831 7.65 7.73 7.52 7.71 0.52% 1.31% 0% 13253 0.1008 76.73 7.61 0% 0 0% 0 0% 0 0% 0%
20230830 7.79 7.79 7.62 7.67 -1.03% -0.13% 0% 9911 0.0761 61.19 7.68 0% 0 0% 0 0% 0 0% 0%
20230829 7.65 7.94 7.52 7.75 1.57% 0.39% 0% 23767 0.1835 138.84 7.72 0% 0 0% 0 0% 0 0% 0%
20230828 7.98 7.98 7.58 7.63 1.19% -1.04% 0% 30475 0.2349 201.73 7.71 0% 0 0% 0 0% 0 0% 0%
20230825 7.31 7.56 7.29 7.54 3.15% 0.8% 0% 36011 0.2695 298.65 7.48 0% 0 0% 0 0% 0 0% 0%
20230824 7.31 7.52 7.24 7.31 2.67% -0.95% 0% 29653 0.2189 323.14 7.38 0% 0 0% 0 0% 0 0% 0%
20230823 7.13 7.13 7.05 7.12 -0.42% 0.28% 0% 7541 0.0535 102.56 7.1 0% 0 0% 0 0% 0 0% 0%
20230822 7 7.17 7 7.15 2.14% 0.99% 0% 17142 0.1213 243.01 7.08 0% 0 0% 0 0% 0 0% 0%
20230821 6.99 7 6.96 7 0.29% 0.29% 0% 3772 0.0263 57.53 6.98 0% 0 0% 0 0% 0 0% 0%
20230818 6.96 7 6.96 6.98 0% 0% 0% 3012 0.021 45.95 6.98 0% 0 0% 0 0% 0 0% 0%
20230817 6.98 7 6.96 6.98 -0.29% 0.14% 0% 4405 0.0307 66.08 6.97 0% 0 0% 0 0% 0 0% 0%
20230816 6.99 7.05 6.95 7 -0.28% 0% 0% 8759 0.0613 131.16 7 0% 0 0% 0 0% 0 0% 0%
20230815 7.01 7.04 6.96 7.02 0.14% 0.43% 0% 4974 0.0347 79.1 6.99 0% 0 0% 0 0% 0 0% 0%
20230814 7.02 7.07 7.01 7.01 -0.43% -0.43% 0% 8449 0.0594 136.39 7.04 0% 0 0% 0 0% 0 0% 0%
20230811 7.08 7.09 7.02 7.04 -0.56% -0.28% 0% 6329 0.0446 106.68 7.06 0% 0 0% 0 0% 0 0% 0%
20230810 7.05 7.09 7.01 7.08 0.14% 0.43% 0% 8986 0.0633 133.98 7.05 0% 0 0% 0 0% 0 0% 0%
20230809 7.02 7.09 7.01 7.07 0.14% 0.14% 0% 4403 0.031 61.99 7.06 0% 0 0% 0 0% 0 0% 0%
20230808 7.1 7.15 6.99 7.06 -0.84% 0% 0% 11323 0.0799 190.78 7.06 0% 0 0% 0 0% 0 0% 0%
20230807 7.11 7.15 7.05 7.12 0.14% 0.14% 0% 3825 0.0271 76.28 7.11 0% 0 0% 0 0% 0 0% 0%
20230804 7.1 7.16 7.07 7.11 0.42% 0% 0% 3918 0.0278 80.36 7.11 0% 0 0% 0 0% 0 0% 0%
20230803 7.03 7.13 7.03 7.08 0% -0.14% 0% 4687 0.0332 99.38 7.09 0% 0 0% 0 0% 0 0% 0%
20230802 7.07 7.11 7.02 7.08 0.28% 0.28% 0% 4660 0.0329 93.53 7.06 0% 0 0% 0 0% 0 0% 0%
20230801 7.15 7.15 7 7.06 -0.56% 0.14% 0% 4472 0.0315 90.31 7.05 0% 0 0% 0 0% 0 0% 0%
20230731 7.08 7.15 7.06 7.1 0.57% 0% 0% 5835 0.0414 120.12 7.1 0% 0 0% 0 0% 0 0% 0%
20230728 6.98 7.07 6.97 7.06 1.73% 0.43% 0% 5621 0.0395 122.2 7.03 0% 0 0% 0 0% 0 0% 0%
20230727 7.08 7.08 6.92 6.94 -1.84% -0.43% 0% 12242 0.0853 268.07 6.97 0% 0 0% 0 0% 0 0% 0%
20230726 7.1 7.11 7.06 7.07 -0.28% -0.28% 0% 1984 0.014 56.28 7.09 0% 0 0% 0 0% 0 0% 0%
20230725 7.06 7.11 7.05 7.09 0.85% 0.28% 0% 2312 0.0163 54.64 7.07 0% 0 0% 0 0% 0 0% 0%
20230724 7.05 7.12 6.97 7.03 -0.57% 0.14% 0% 2619 0.0183 59.2 7.02 0% 0 0% 0 0% 0 0% 0%
20230721 7.08 7.12 7.02 7.07 -0.28% -0.14% 0% 2358 0.0167 51.72 7.08 0% 0 0% 0 0% 0 0% 0%
20230720 7.22 7.27 7.09 7.09 -1.8% -0.84% 0% 7164 0.0512 148.33 7.15 0% 0 0% 0 0% 0 0% 0%
20230719 7.26 7.28 7.18 7.22 -0.55% 0.14% 0% 4143 0.0298 87.86 7.21 0% 0 0% 0 0% 0 0% 0%
20230718 7.31 7.35 7.22 7.26 -1.09% 0% 0% 3746 0.0272 58.22 7.26 0% 0 0% 0 0% 0 0% 0%
20230717 7.27 7.4 7.27 7.34 -0.27% 0.14% 0% 2771 0.0203 40.4 7.33 0% 0 0% 0 0% 0 0% 0%
20230714 7.27 7.36 7.25 7.36 1.24% 0.96% 0% 4599 0.0335 66.28 7.29 0% 0 0% 0 0% 0 0% 0%
20230713 7.18 7.27 7.18 7.27 0.83% 0.28% 0% 2300 0.0166 33.02 7.25 0% 0 0% 0 0% 0 0% 0%
20230712 7.34 7.39 7.17 7.21 -2.3% -0.28% 0% 8741 0.0632 99.05 7.23 0% 0 0% 0 0% 0 0% 0%
20230711 7.35 7.42 7.33 7.38 -0.67% 0.27% 0% 3679 0.027 53.81 7.36 0% 0 0% 0 0% 0 0% 0%
20230710 7.39 7.49 7.38 7.43 0.68% -0.13% 0% 4308 0.032 49.54 7.44 0% 0 0% 0 0% 0 0% 0%
20230707 7.38 7.45 7.29 7.38 0.27% 0.14% 0% 5163 0.038 58.79 7.37 0% 0 0% 0 0% 0 0% 0%
20230706 7.37 7.37 7.25 7.36 -0.54% 0.68% 0% 6115 0.0446 74.3 7.31 0% 0 0% 0 0% 0 0% 0%
20230705 7.3 7.56 7.2 7.4 1.93% -0.4% 0% 21008 0.1561 229.82 7.43 0% 0 0% 0 0% 0 0% 0%
20230704 7.18 7.35 7.15 7.26 1.54% 0% 0% 8430 0.0612 141.82 7.26 0% 0 0% 0 0% 0 0% 0%
20230703 7.13 7.18 7.12 7.15 0.14% 0% 0% 3220 0.023 58.54 7.15 0% 0 0% 0 0% 0 0% 0%
20230630 7.18 7.21 7.1 7.14 0% -0.14% 0% 4420 0.0315 75.21 7.15 0% 0 0% 0 0% 0 0% 0%
20230629 7.07 7.18 7.07 7.14 0.71% 0.14% 0% 5766 0.0411 98.37 7.13 0% 0 0% 0 0% 0 0% 0%
20230628 7.22 7.22 7.03 7.09 -1.53% 0.14% 0% 5209 0.0368 89.84 7.08 0% 0 0% 0 0% 0 0% 0%
20230627 7.11 7.21 7.05 7.2 1.84% 0.7% 0% 9146 0.0653 150.75 7.15 0% 0 0% 0 0% 0 0% 0%
20230626 6.97 7.15 6.95 7.07 -0.28% 0.57% 0% 5304 0.0372 89.61 7.03 0% 0 0% 0 0% 0 0% 0%
20230621 6.78 7.26 6.77 7.09 3.81% 1.29% 0% 13087 0.0915 217.56 7 0% 0 0% 0 0% 0 0% 0%
20230620 6.91 6.91 6.82 6.83 -0.87% -0.29% 0% 2355 0.0161 43.34 6.85 0% 0 0% 0 0% 0 0% 0%
20230619 6.92 6.93 6.81 6.89 -0.58% 0.29% 0% 2661 0.0182 47.75 6.87 0% 0 0% 0 0% 0 0% 0%
20230616 6.95 6.99 6.86 6.93 -0.14% 0% 0% 3353 0.0232 60.31 6.93 0% 0 0% 0 0% 0 0% 0%
20230615 6.74 6.94 6.74 6.94 2.81% 1.17% 0% 7116 0.0488 128.16 6.86 0% 0 0% 0 0% 0 0% 0%
20230614 6.74 6.8 6.7 6.75 0.15% 0% 0% 4219 0.0284 70.94 6.75 0% 0 0% 0 0% 0 0% 0%
20230613 6.75 6.78 6.69 6.74 -0.15% 0.3% 0% 4755 0.0319 76.04 6.72 0% 0 0% 0 0% 0 0% 0%
20230612 6.84 6.86 6.67 6.75 -1.32% 0.3% 0% 8936 0.0601 127.2 6.73 0% 0 0% 0 0% 0 0% 0%
20230609 6.9 6.93 6.77 6.84 -1.01% 0.15% 0% 6986 0.0476 97.63 6.83 0% 0 0% 0 0% 0 0% 0%
20230608 6.96 7 6.87 6.91 -1.29% 0% 0% 6209 0.0428 87.48 6.91 0% 0 0% 0 0% 0 0% 0%
20230607 6.99 7 6.94 7 0.14% 0.43% 0% 5896 0.041 80.41 6.97 0% 0 0% 0 0% 0 0% 0%
20230606 7.07 7.08 6.99 6.99 -1.27% -0.43% 0% 3226 0.0226 42.99 7.02 0% 0 0% 0 0% 0 0% 0%
20230605 7.07 7.09 7.05 7.08 0% 0.28% 0% 1823 0.0128 18.92 7.06 0% 0 0% 0 0% 0 0% 0%
20230602 7.03 7.1 7 7.08 0.57% 0.28% 0% 2041 0.0144 18.17 7.06 0% 0 0% 0 0% 0 0% 0%
20230601 7.1 7.1 6.95 7.04 -0.42% 0.28% 0% 8541 0.0599 64.9 7.02 0% 0 0% 0 0% 0 0% 0%
20230531 7.11 7.14 7.03 7.07 -0.56% -0.14% 0% 5784 0.0409 45.01 7.08 0% 0 0% 0 0% 0 0% 0%
20230530 7.14 7.16 7.03 7.11 -0.42% 0.14% 0% 11150 0.0791 97.03 7.1 0% 0 0% 0 0% 0 0% 0%
20230529 7.26 7.29 7.11 7.14 -0.7% -0.56% 0% 9248 0.0663 86.12 7.18 0% 0 0% 0 0% 0 0% 0%
20230526 7.3 7.36 7.12 7.19 -1.24% -0.69% 0% 5491 0.0397 53.22 7.24 0% 0 0% 0 0% 0 0% 0%
20230525 7.28 7.45 7.23 7.28 0.41% -0.82% 0% 7730 0.0567 65.45 7.34 0% 0 0% 0 0% 0 0% 0%
20230524 7.25 7.31 7.2 7.25 0.83% -0.14% 0% 7094 0.0514 48.4 7.26 0% 0 0% 0 0% 0 0% 0%
20230523 7.85 7.85 7.58 7.69 -1.91% 0.26% 0% 21087 0.1617 123.22 7.67 0% 0 0% 0 0% 0 0% 0%
20230522 7.95 7.98 7.73 7.84 -1.13% -0.38% 0% 17032 0.1339 106.33 7.87 0% 0 0% 0 0% 0 0% 0%
20230519 7.9 7.96 7.85 7.93 0.51% 0.38% 0% 8497 0.0671 57.73 7.9 0% 0 0% 0 0% 0 0% 0%
20230518 7.88 7.93 7.83 7.89 0% 0.25% 0% 6252 0.0491 43.7 7.87 0% 0 0% 0 0% 0 0% 0%
20230517 7.9 7.96 7.8 7.89 0.25% 0% 0% 4689 0.0369 29.93 7.89 0% 0 0% 0 0% 0 0% 0%
20230516 7.87 7.95 7.82 7.87 0.13% -0.13% 0% 5156 0.0406 32.71 7.88 0% 0 0% 0 0% 0 0% 0%
20230515 7.76 7.9 7.76 7.86 0.13% 0.51% 0% 6587 0.0515 41.95 7.82 0% 0 0% 0 0% 0 0% 0%
20230510 8.08 8.08 7.62 7.73 -3.98% -0.26% 0% 21610 0.1675 115.04 7.75 0% 0 0% 0 0% 0 0% 0%
20230509 8.08 8.5 7.94 8.05 -1.35% -1.59% 0% 31464 0.2572 228.37 8.18 0% 0 0% 0 0% 0 0% 0%
20230508 7.99 8.55 7.8 8.16 6.25% -0.73% 0% 37090 0.3049 344.11 8.22 0% 0 0% 0 0% 0 0% 0%
20230505 7.49 7.68 7.39 7.68 3.78% 1.99% 0% 15359 0.1157 189.54 7.53 0% 0 0% 0 0% 0 0% 0%
20230504 7.32 7.44 7.32 7.4 0% 0.14% 0% 5263 0.0388 75.46 7.39 0% 0 0% 0 0% 0 0% 0%
20230428 7.44 7.45 7.29 7.4 -0.13% 0.41% 0% 4295 0.0316 62.1 7.37 0% 0 0% 0 0% 0 0% 0%
20230427 7.29 7.43 7.24 7.41 2.63% 0.95% 0% 21777 0.1597 320.4 7.34 0% 0 0% 0 0% 0 0% 0%
20230426 7.16 7.22 7.06 7.22 1.4% 0.7% 0% 6390 0.0458 133.83 7.17 0% 0 0% 0 0% 0 0% 0%
20230425 7.19 7.2 7.09 7.12 -0.84% 0% 0% 3870 0.0275 84.88 7.12 0% 0 0% 0 0% 0 0% 0%
20230424 7.06 7.19 7.05 7.18 2.57% 0.7% 0% 10361 0.0738 240.02 7.13 0% 0 0% 0 0% 0 0% 0%
20230421 7.07 7.07 6.98 7 -0.71% -0.28% 0% 6634 0.0465 166.02 7.02 0% 0 0% 0 0% 0 0% 0%
20230420 7.08 7.09 7.03 7.05 0.14% 0% 0% 2768 0.0195 70.32 7.05 0% 0 0% 0 0% 0 0% 0%
20230419 7.13 7.13 6.96 7.04 -0.56% -0.56% 0% 4868 0.0344 119.4 7.08 0% 0 0% 0 0% 0 0% 0%
20230418 7.04 7.09 7.04 7.08 0.43% 0.14% 0% 3864 0.0273 94.84 7.07 0% 0 0% 0 0% 0 0% 0%
20230417 7.1 7.13 7.01 7.05 -0.14% 0% 0% 4861 0.0342 112.89 7.05 0% 0 0% 0 0% 0 0% 0%
20230414 7.06 7.07 7.01 7.06 0.14% 0.28% 0% 3176 0.0223 80.23 7.04 0% 0 0% 0 0% 0 0% 0%
20230413 7.08 7.09 7.02 7.05 -0.14% 0.14% 0% 725 0.0051 18.47 7.04 0% 0 0% 0 0% 0 0% 0%
20230412 7.13 7.13 7.02 7.06 -0.84% 0% 0% 3905 0.0275 96.7 7.06 0% 0 0% 0 0% 0 0% 0%
20230411 7.15 7.15 7.08 7.12 -0.14% 0.14% 0% 1581 0.0112 36.05 7.11 0% 0 0% 0 0% 0 0% 0%
20230410 7.11 7.15 7.09 7.13 0.56% 0.14% 0% 6445 0.0459 139.6 7.12 0% 0 0% 0 0% 0 0% 0%
20230407 7.04 7.13 7.02 7.09 0.85% 0% 0% 6143 0.0435 143.47 7.09 0% 0 0% 0 0% 0 0% 0%
20230406 6.98 7.04 6.95 7.03 0.72% 0.29% 0% 4365 0.0305 105.83 7.01 0% 0 0% 0 0% 0 0% 0%
20230404 7.03 7.03 6.96 6.98 -0.14% 0% 0% 4899 0.0342 123.79 6.98 0% 0 0% 0 0% 0 0% 0%
20230403 7.09 7.09 6.96 6.99 -1.41% -0.14% 0% 6094 0.0426 167.57 7 0% 0 0% 0 0% 0 0% 0%
20230331 7.05 7.09 7.05 7.09 0.14% 0.14% 0% 1488 0.0105 46.39 7.08 0% 0 0% 0 0% 0 0% 0%
20230330 7.1 7.1 7.02 7.08 0% 0.28% 0% 2887 0.0203 84.62 7.06 0% 0 0% 0 0% 0 0% 0%
20230329 7.08 7.1 7.05 7.08 -0.14% 0.14% 0% 1938 0.0137 51.12 7.07 0% 0 0% 0 0% 0 0% 0%
20230328 7.06 7.1 7.01 7.09 0.57% 0.42% 0% 7529 0.0531 189.41 7.06 0% 0 0% 0 0% 0 0% 0%
20230327 7.08 7.09 6.97 7.05 0% 0.43% 0% 4145 0.0291 114.42 7.02 0% 0 0% 0 0% 0 0% 0%
20230324 7.01 7.09 7.01 7.05 0.28% -0.14% 0% 2827 0.0199 68.84 7.06 0% 0 0% 0 0% 0 0% 0%
20230323 7 7.08 7 7.03 -0.14% -0.14% 0% 4036 0.0284 68.93 7.04 0% 0 0% 0 0% 0 0% 0%
20230322 7 7.06 7 7.04 0.57% 0% 0% 2601 0.0183 63.12 7.04 0% 0 0% 0 0% 0 0% 0%
20230321 6.91 7.02 6.9 7 1.3% 0.72% 0% 1662 0.0115 39.21 6.95 0% 0 0% 0 0% 0 0% 0%
20230320 6.98 6.98 6.87 6.91 -0.43% 0.14% 0% 2071 0.0142 44.57 6.9 0% 0 0% 0 0% 0 0% 0%
20230317 6.9 6.96 6.9 6.94 0.43% 0.29% 0% 3481 0.024 72.31 6.92 0% 0 0% 0 0% 0 0% 0%
20230316 6.97 6.97 6.87 6.91 -1.14% 0.14% 0% 7038 0.0485 143.21 6.9 0% 0 0% 0 0% 0 0% 0%
20230315 6.95 7.02 6.92 6.99 0.58% 0.43% 0% 3778 0.0262 76.74 6.96 0% 0 0% 0 0% 0 0% 0%
20230314 6.95 6.98 6.91 6.95 -0.43% 0.29% 0% 3955 0.0274 80.55 6.93 0% 0 0% 0 0% 0 0% 0%
20230313 7.05 7.06 6.95 6.98 -0.85% 0% 0% 8913 0.0622 180.41 6.98 0% 0 0% 0 0% 0 0% 0%
20230310 7.05 7.08 7.02 7.04 -0.85% 0% 0% 3725 0.0262 83.08 7.04 0% 0 0% 0 0% 0 0% 0%
20230309 7.12 7.12 7.05 7.1 -0.14% 0.28% 0% 3298 0.0233 72.51 7.08 0% 0 0% 0 0% 0 0% 0%
20230308 7.08 7.14 7.06 7.11 0% 0.28% 0% 3109 0.022 65.54 7.09 0% 0 0% 0 0% 0 0% 0%
20230307 7.15 7.16 7.07 7.11 -0.14% 0% 0% 5262 0.0373 100.71 7.11 0% 0 0% 0 0% 0 0% 0%
20230306 7.14 7.16 7.11 7.12 -0.42% -0.14% 0% 3853 0.0274 72.89 7.13 0% 0 0% 0 0% 0 0% 0%
20230303 7.15 7.15 7.12 7.15 -0.42% 0.14% 0% 4292 0.0306 77.24 7.14 0% 0 0% 0 0% 0 0% 0%
20230302 7.2 7.21 7.13 7.18 -0.14% 0.14% 0% 7096 0.0509 117.49 7.17 0% 0 0% 0 0% 0 0% 0%
20230301 7.19 7.21 7.16 7.19 -0.42% 0% 0% 3465 0.0249 54.45 7.19 0% 0 0% 0 0% 0 0% 0%
20230228 7.21 7.22 7.15 7.22 0.42% 0.56% 0% 4387 0.0315 62.96 7.18 0% 0 0% 0 0% 0 0% 0%
20230227 7.21 7.29 7.13 7.19 -0.55% 0.14% 0% 4803 0.0344 67.41 7.18 0% 0 0% 0 0% 0 0% 0%
20230224 7.28 7.33 7.21 7.23 -1.5% -0.41% 0% 4491 0.0326 57.31 7.26 0% 0 0% 0 0% 0 0% 0%
20230223 7.4 7.42 7.31 7.34 -0.68% -0.54% 0% 5078 0.0374 67.12 7.38 0% 0 0% 0 0% 0 0% 0%
20230222 7.34 7.39 7.3 7.39 0.68% 0.41% 0% 7690 0.0566 101.93 7.36 0% 0 0% 0 0% 0 0% 0%
20230221 7.28 7.38 7.27 7.34 0.55% 0% 0% 5815 0.0426 83.42 7.34 0% 0 0% 0 0% 0 0% 0%
20230220 7.27 7.34 7.27 7.3 0.41% -0.14% 0% 6570 0.048 97.97 7.31 0% 0 0% 0 0% 0 0% 0%
20230217 7.19 7.29 7.18 7.27 0.28% 0.69% 0% 9332 0.0673 136.51 7.22 0% 0 0% 0 0% 0 0% 0%
20230216 7.25 7.34 7.24 7.25 0.14% -0.55% 0% 10167 0.0741 144.9 7.29 0% 0 0% 0 0% 0 0% 0%
20230215 7.28 7.35 7.2 7.24 0.56% -0.41% 0% 9296 0.0675 126.08 7.27 0% 0 0% 0 0% 0 0% 0%
20230214 7.18 7.23 7.17 7.2 0.42% 0% 0% 5752 0.0414 71.94 7.2 0% 0 0% 0 0% 0 0% 0%
20230213 7.19 7.24 7.14 7.17 0.42% -0.28% 0% 12837 0.0923 140.23 7.19 0% 0 0% 0 0% 0 0% 0%
20230210 7.13 7.15 7.08 7.14 0.28% 0.42% 0% 2792 0.0198 33.1 7.11 0% 0 0% 0 0% 0 0% 0%
20230209 7.07 7.14 7.06 7.12 0.56% 0.28% 0% 4960 0.0352 57.8 7.1 0% 0 0% 0 0% 0 0% 0%
20230208 7.08 7.1 7.06 7.08 0% 0% 0% 1575 0.0111 18.55 7.08 0% 0 0% 0 0% 0 0% 0%
20230207 7.1 7.1 7.05 7.08 0% -0.14% 0% 2903 0.0205 33.44 7.09 0% 0 0% 0 0% 0 0% 0%
20230206 7.06 7.11 7.04 7.08 0.14% 0% 0% 6998 0.0495 80.84 7.08 0% 0 0% 0 0% 0 0% 0%
20230203 7.06 7.09 6.98 7.07 0.43% 0.43% 0% 11698 0.0824 136.93 7.04 0% 0 0% 0 0% 0 0% 0%
20230202 7.24 7.25 7.02 7.04 -2.63% -0.85% 0% 15150 0.1076 203.77 7.1 0% 0 0% 0 0% 0 0% 0%
20230201 7.39 7.42 7.17 7.23 -0.82% -0.41% 0% 14639 0.1063 238.72 7.26 0% 0 0% 0 0% 0 0% 0%
20230131 7.03 7.32 7 7.29 3.7% 0.97% 0% 16830 0.1215 303.34 7.22 0% 0 0% 0 0% 0 0% 0%
20230130 7.09 7.09 6.99 7.03 0.29% 0% 0% 4577 0.0321 98.68 7.03 0% 0 0% 0 0% 0 0% 0%
20230120 6.98 7.06 6.97 7.01 0.43% 0% 0% 4408 0.0308 90.33 7.01 0% 0 0% 0 0% 0 0% 0%
20230119 6.94 6.98 6.92 6.98 0.43% 0.43% 0% 3557 0.0247 57.64 6.95 0% 0 0% 0 0% 0 0% 0%
20230118 6.92 6.98 6.92 6.95 0% 0% 0% 3735 0.0259 73.4 6.95 0% 0 0% 0 0% 0 0% 0%
20230117 6.93 6.97 6.92 6.95 -0.14% 0.14% 0% 2968 0.0206 55.59 6.94 0% 0 0% 0 0% 0 0% 0%
20230116 6.95 7 6.9 6.96 -0.14% 0.14% 0% 5612 0.039 106.73 6.95 0% 0 0% 0 0% 0 0% 0%
20230113 6.92 7 6.92 6.97 0.14% 0.29% 0% 1346 0.0093 27.2 6.95 0% 0 0% 0 0% 0 0% 0%
20230112 6.96 6.97 6.91 6.96 -0.29% 0.43% 0% 3662 0.0253 72.1 6.93 0% 0 0% 0 0% 0 0% 0%
20230111 7.05 7.05 6.92 6.98 -1.13% 0.29% 0% 9085 0.0632 185.76 6.96 0% 0 0% 0 0% 0 0% 0%
20230110 7.07 7.12 6.99 7.06 -0.98% 0.43% 0% 7062 0.0496 166.9 7.03 0% 0 0% 0 0% 0 0% 0%
20230109 7.04 7.15 7.01 7.13 0.99% 0.99% 0% 6899 0.0487 177.56 7.06 0% 0 0% 0 0% 0 0% 0%
20230106 7.04 7.06 6.99 7.06 0.14% 0.43% 0% 3570 0.025 107.07 7.03 0% 0 0% 0 0% 0 0% 0%
20230105 7.06 7.08 6.99 7.05 -0.56% 0.43% 0% 6064 0.0425 185.33 7.02 0% 0 0% 0 0% 0 0% 0%
20230104 7.01 7.11 6.99 7.09 0% 0.85% 0% 6223 0.0437 219.32 7.03 0% 0 0% 0 0% 0 0% 0%
20230103 7.13 7.13 7.01 7.09 0.14% 0.57% 0% 2183 0.0154 84.76 7.05 0% 0 0% 0 0% 0 0% 0%
20221230 7.03 7.09 7.02 7.08 0.71% 0.14% 0% 2232 0.0157 45.9 7.07 0% 0 0% 0 0% 0 0% 0%
20221229 7 7.05 6.94 7.03 -0.28% 0.72% 0% 2589 0.018 59.88 6.98 0% 0 0% 0 0% 0 0% 0%
20221228 7.1 7.13 7 7.05 0.14% 0% 0% 2112 0.0148 49.95 7.05 0% 0 0% 0 0% 0 0% 0%
20221227 7 7.06 6.99 7.04 0.72% 0.28% 0% 2798 0.0196 67.08 7.02 0% 0 0% 0 0% 0 0% 0%
20221226 6.97 7.03 6.92 6.99 -0.57% 0.29% 0% 3807 0.0265 92.95 6.97 0% 0 0% 0 0% 0 0% 0%
20221223 6.96 7.05 6.96 7.03 0.86% 0.14% 0% 1148 0.008 30.05 7.02 0% 0 0% 0 0% 0 0% 0%
20221222 7.05 7.12 6.97 6.97 -1.69% -0.71% 0% 2989 0.0209 71.15 7.02 0% 0 0% 0 0% 0 0% 0%
20221221 7.08 7.13 7.05 7.09 -0.7% 0.28% 0% 1743 0.0123 42.3 7.07 0% 0 0% 0 0% 0 0% 0%
20221220 7.17 7.2 7.05 7.14 -0.56% 0.28% 0% 3652 0.026 86.73 7.12 0% 0 0% 0 0% 0 0% 0%
20221219 6.97 7.18 6.96 7.18 2.43% 1.13% 0% 16372 0.1161 402.68 7.1 0% 0 0% 0 0% 0 0% 0%
20221216 6.96 7.03 6.95 7.01 0.57% 0.29% 0% 4569 0.0319 163.26 6.99 0% 0 0% 0 0% 0 0% 0%
20221215 6.96 6.97 6.91 6.97 0.14% 0.29% 0% 1972 0.0136 64.32 6.95 0% 0 0% 0 0% 0 0% 0%
20221214 6.97 6.97 6.92 6.96 0% 0.29% 0% 1506 0.0104 28.02 6.94 0% 0 0% 0 0% 0 0% 0%
20221213 6.96 6.96 6.92 6.96 0.29% 0.14% 0% 1755 0.0121 51.75 6.95 0% 0 0% 0 0% 0 0% 0%
20221212 6.93 6.95 6.9 6.94 -0.43% 0.29% 0% 1071 0.0074 26.6 6.92 0% 0 0% 0 0% 0 0% 0%
20221209 6.96 6.97 6.89 6.97 0.43% 0.58% 0% 4998 0.0346 118.58 6.93 0% 0 0% 0 0% 0 0% 0%
20221208 6.92 6.94 6.87 6.94 0.58% 0.43% 0% 2418 0.0167 47.16 6.91 0% 0 0% 0 0% 0 0% 0%
20221207 6.91 6.92 6.83 6.9 -0.14% 0.29% 0% 3348 0.023 60.3 6.88 0% 0 0% 0 0% 0 0% 0%
20221206 6.9 6.94 6.89 6.91 -0.14% 0% 0% 2059 0.0142 33.73 6.91 0% 0 0% 0 0% 0 0% 0%
20221205 6.9 6.93 6.87 6.92 0.58% 0.29% 0% 3324 0.0229 49.26 6.9 0% 0 0% 0 0% 0 0% 0%
20221202 6.88 6.9 6.81 6.88 -0.15% 0.44% 0% 7024 0.0481 69.32 6.85 0% 0 0% 0 0% 0 0% 0%
20221201 6.92 6.94 6.85 6.89 -0.14% 0% 0% 2856 0.0196 29.7 6.89 0% 0 0% 0 0% 0 0% 0%
20221130 6.97 6.97 6.87 6.9 0.29% 0% 0% 3753 0.0258 38.85 6.9 0% 0 0% 0 0% 0 0% 0%
20221129 6.93 6.94 6.86 6.88 0.29% -0.29% 0% 8216 0.0566 85.53 6.9 0% 0 0% 0 0% 0 0% 0%
20221128 6.97 6.97 6.8 6.86 -0.87% -0.15% 0% 2919 0.02 31.18 6.87 0% 0 0% 0 0% 0 0% 0%
20221125 7.14 7.17 6.85 6.92 -3.49% -0.72% 0% 13956 0.0972 149.13 6.97 0% 0 0% 0 0% 0 0% 0%
20221124 7.19 7.23 7.11 7.17 -0.42% -0.28% 0% 6195 0.0445 77.16 7.19 0% 0 0% 0 0% 0 0% 0%
20221123 7.17 7.22 7.14 7.2 0.7% 0% 0% 8669 0.0623 113.87 7.2 0% 0 0% 0 0% 0 0% 0%
20221122 7.21 7.24 7.14 7.15 -0.42% -0.42% 0% 7970 0.0572 116.53 7.18 0% 0 0% 0 0% 0 0% 0%
20221121 7.16 7.32 7.13 7.18 2.57% -0.42% 0% 34947 0.252 563.77 7.21 0% 0 0% 0 0% 0 0% 0%
20221118 6.98 7.02 6.91 7 0.57% 0.57% 0% 1884 0.0131 56.28 6.96 0% 0 0% 0 0% 0 0% 0%
20221117 6.91 6.99 6.91 6.96 0.72% 0.43% 0% 3486 0.0241 93.79 6.93 0% 0 0% 0 0% 0 0% 0%
20221116 6.97 6.98 6.89 6.91 -0.86% -0.29% 0% 3339 0.0231 92.95 6.93 0% 0 0% 0 0% 0 0% 0%
20221115 6.99 7.02 6.87 6.97 0.14% -0.29% 0% 5192 0.0362 140.95 6.99 0% 0 0% 0 0% 0 0% 0%
20221114 7 7.04 6.95 6.96 0.43% -0.57% 0% 4454 0.0311 132.61 7 0% 0 0% 0 0% 0 0% 0%
20221111 6.92 6.94 6.85 6.93 1.61% 0.43% 0% 3092 0.0213 96.75 6.9 0% 0 0% 0 0% 0 0% 0%
20221110 6.87 6.93 6.82 6.82 -1.87% -0.58% 0% 2121 0.0145 65.7 6.86 0% 0 0% 0 0% 0 0% 0%
20221109 6.93 6.97 6.91 6.95 -0.14% 0.14% 0% 929 0.0064 25.06 6.94 0% 0 0% 0 0% 0 0% 0%
20221108 6.96 6.97 6.92 6.96 -0.14% 0.29% 0% 1974 0.0137 53.19 6.94 0% 0 0% 0 0% 0 0% 0%
20221107 6.95 7.02 6.95 6.97 0.58% -0.14% 0% 5406 0.0377 151.56 6.98 0% 0 0% 0 0% 0 0% 0%
20221104 6.95 6.97 6.89 6.93 0% 0% 0% 5505 0.0381 169.28 6.93 0% 0 0% 0 0% 0 0% 0%
20221103 6.86 6.96 6.86 6.93 0.58% 0.29% 0% 2323 0.016 80.42 6.91 0% 0 0% 0 0% 0 0% 0%
20221102 6.92 6.92 6.79 6.89 -1.57% 0.58% 0% 4491 0.0307 151.57 6.85 0% 0 0% 0 0% 0 0% 0%
20221101 6.96 7.03 6.91 7 1.6% 0.43% 0% 2069 0.0144 80.25 6.97 0% 0 0% 0 0% 0 0% 0%
20221031 6.82 7.02 6.77 6.89 1.92% -0.43% 0% 2361 0.0163 93.4 6.92 0% 0 0% 0 0% 0 0% 0%
20221028 6.9 6.91 6.7 6.76 -1.74% -0.59% 0% 3216 0.0218 133.68 6.8 0% 0 0% 0 0% 0 0% 0%
20221027 6.8 7.17 6.8 6.88 3.3% -1.57% 0% 7012 0.049 319.71 6.99 0% 0 0% 0 0% 0 0% 0%
20221026 6.58 6.67 6.53 6.66 1.37% 0.6% 0% 1304 0.0086 75.1 6.62 0% 0 0% 0 0% 0 0% 0%
20221025 6.5 6.62 6.5 6.57 -0.61% -0.15% 0% 876 0.0057 49.6 6.58 0% 0 0% 0 0% 0 0% 0%
20221024 6.63 6.64 6.57 6.61 -0.15% 0.15% 0% 2173 0.0143 106.84 6.6 0% 0 0% 0 0% 0 0% 0%
20221021 6.54 6.65 6.5 6.62 0.61% 0.76% 0% 1907 0.0125 93.77 6.57 0% 0 0% 0 0% 0 0% 0%
20221020 6.55 6.67 6.46 6.58 0.92% -0.15% 0% 2948 0.0194 143.65 6.59 0% 0 0% 0 0% 0 0% 0%
20221019 6.6 6.63 6.52 6.52 -1.06% -0.46% 0% 1075 0.007 38.99 6.55 0% 0 0% 0 0% 0 0% 0%
20221018 6.57 6.67 6.53 6.59 -0.15% 0% 0% 1342 0.0088 40.91 6.59 0% 0 0% 0 0% 0 0% 0%
20221017 6.59 6.63 6.53 6.6 0% 0.46% 0% 699 0.0045 18.16 6.57 0% 0 0% 0 0% 0 0% 0%
20220720 7.26 7.26 7.15 7.18 -0.14% 0% 0% 3016 0.0216 96.82 7.18 0% 0 0% 0 0% 0 0% 0%
20220719 7.24 7.27 7.16 7.19 -1.37% -0.14% 0% 6724 0.0483 224.68 7.2 0% 0 0% 0 0% 0 0% 0%
20220718 7.34 7.38 7.23 7.29 0.28% 0.14% 0% 2662 0.0193 108.79 7.28 0% 0 0% 0 0% 0 0% 0%
20220715 7.39 7.39 7.22 7.27 -1.22% 0.28% 0% 2667 0.0193 108.85 7.25 0% 0 0% 0 0% 0 0% 0%
20220714 7.5 7.5 7.31 7.36 -1.21% 0% 0% 5116 0.0376 207.85 7.36 0% 0 0% 0 0% 0 0% 0%
20220713 7.63 7.63 7.4 7.45 -1.06% 0.13% 0% 3593 0.0267 145.51 7.44 0% 0 0% 0 0% 0 0% 0%
20220712 7.57 7.57 7.48 7.53 -0.53% 0.27% 0% 594 0.0044 22.2 7.51 0% 0 0% 0 0% 0 0% 0%
20220711 7.6 7.6 7.5 7.57 0% 0.66% 0% 1161 0.0087 35.25 7.52 0% 0 0% 0 0% 0 0% 0%
20220708 7.53 7.62 7.51 7.57 0% 0.13% 0% 1795 0.0135 45.14 7.56 0% 0 0% 0 0% 0 0% 0%
20220707 7.63 7.64 7.5 7.57 0% 0.4% 0% 2371 0.0178 57.52 7.54 0% 0 0% 0 0% 0 0% 0%
20220706 7.67 7.67 7.53 7.57 -0.13% 0.13% 0% 1776 0.0134 43.49 7.56 0% 0 0% 0 0% 0 0% 0%
20220705 7.7 7.7 7.57 7.58 -0.52% -0.52% 0% 1395 0.0106 35.33 7.62 0% 0 0% 0 0% 0 0% 0%
20220704 7.74 7.74 7.56 7.62 -0.78% 0.13% 0% 2472 0.0188 62.31 7.61 0% 0 0% 0 0% 0 0% 0%
20220701 7.7 7.74 7.6 7.68 -0.26% 0.26% 0% 2847 0.0218 74 7.66 0% 0 0% 0 0% 0 0% 0%
20220630 7.64 7.78 7.59 7.7 0.39% 0.79% 0% 5025 0.0383 132.34 7.64 0% 0 0% 0 0% 0 0% 0%
20220629 7.65 7.92 7.6 7.67 -2.91% -0.39% 0% 5743 0.0441 169.85 7.7 0% 0 0% 0 0% 0 0% 0%
20220628 7.74 7.95 7.63 7.9 2.73% 0.89% 0% 6494 0.0508 211.42 7.83 0% 0 0% 0 0% 0 0% 0%
20220627 7.55 7.69 7.43 7.69 1.99% 1.59% 0% 7778 0.0588 297.06 7.57 0% 0 0% 0 0% 0 0% 0%
20220624 7.6 7.6 7.47 7.54 -0.79% 0.27% 0% 3165 0.0237 129.9 7.52 0% 0 0% 0 0% 0 0% 0%
20220623 7.58 7.63 7.54 7.6 0% 0.26% 0% 2123 0.016 87.13 7.58 0% 0 0% 0 0% 0 0% 0%
20220622 7.6 7.67 7.58 7.6 0.13% 0% 0% 706 0.0053 28.02 7.6 0% 0 0% 0 0% 0 0% 0%
20220621 7.62 7.67 7.55 7.59 -1.68% -0.13% 0% 1644 0.0124 53.62 7.6 0% 0 0% 0 0% 0 0% 0%
20220620 7.76 7.78 7.66 7.72 -0.26% 0% 0% 1531 0.0118 47.63 7.72 0% 0 0% 0 0% 0 0% 0%
20220617 7.75 7.76 7.7 7.74 -0.39% 0.26% 0% 2169 0.0167 59.2 7.72 0% 0 0% 0 0% 0 0% 0%
20220616 7.74 7.87 7.7 7.77 0.39% -0.13% 0% 1136 0.0088 31 7.78 0% 0 0% 0 0% 0 0% 0%
20220615 7.62 7.85 7.59 7.74 0.91% 0% 0% 3325 0.0257 86.39 7.74 0% 0 0% 0 0% 0 0% 0%
20220614 7.68 7.71 7.62 7.67 -0.13% -0.13% 0% 1345 0.0103 36.24 7.68 0% 0 0% 0 0% 0 0% 0%
20220613 7.66 7.74 7.38 7.68 0.13% 1.59% 0% 6107 0.0461 156.61 7.56 0% 0 0% 0 0% 0 0% 0%
20220610 7.66 7.8 7.66 7.67 -1.29% -0.65% 0% 3200 0.0247 88.91 7.72 0% 0 0% 0 0% 0 0% 0%
20220609 7.86 7.99 7.75 7.77 -1.15% -1.27% 0% 2774 0.0218 82.86 7.87 0% 0 0% 0 0% 0 0% 0%
20220608 7.92 7.98 7.79 7.86 -1.38% 0% 0% 6069 0.0477 171.97 7.86 0% 0 0% 0 0% 0 0% 0%
20220607 7.95 8.08 7.93 7.97 -0.13% 0% 0% 3629 0.0289 92.34 7.97 0% 0 0% 0 0% 0 0% 0%
20220606 8 8 7.92 7.98 -0.25% 0% 0% 5738 0.0457 148.02 7.98 0% 0 0% 0 0% 0 0% 0%
20220602 8 8 7.87 8 0.38% 0.38% 0% 2321 0.0185 63.87 7.97 0% 0 0% 0 0% 0 0% 0%
20220601 8.01 8.01 7.96 7.97 0% -0.25% 0% 2865 0.0228 64.58 7.99 0% 0 0% 0 0% 0 0% 0%
20220531 7.93 8 7.93 7.97 -0.38% 0% 0% 1553 0.0123 34.4 7.97 0% 0 0% 0 0% 0 0% 0%
20220530 7.95 8.05 7.89 8 -0.25% 0.38% 0% 2606 0.0207 41.97 7.97 0% 0 0% 0 0% 0 0% 0%
20220527 8.15 8.16 7.98 8.02 -1.35% -0.37% 0% 3677 0.0296 57.48 8.05 0% 0 0% 0 0% 0 0% 0%
20220526 8 8.16 7.94 8.13 2.14% 0.74% 0% 1289 0.0104 18.49 8.07 0% 0 0% 0 0% 0 0% 0%
20220525 8.11 8.31 7.88 7.96 -2.93% -0.13% 0% 4556 0.0362 57.46 7.97 0% 0 0% 0 0% 0 0% 0%
20220524 8.6 8.63 8.08 8.2 -3.64% -1.44% 0% 9954 0.0827 121.47 8.32 0% 0 0% 0 0% 0 0% 0%
20220523 9.09 9.09 8.9 8.9 -1.66% -0.56% 0% 2672 0.0239 34.54 8.95 0% 0 0% 0 0% 0 0% 0%
20220520 8.9 9.11 8.9 9.05 0.22% 0.22% 0% 2925 0.0264 36.38 9.03 0% 0 0% 0 0% 0 0% 0%
20220519 8.79 9.07 8.56 9.03 1.35% 1.12% 0% 9183 0.082 101.98 8.93 0% 0 0% 0 0% 0 0% 0%
20220518 8.89 9.06 8.88 8.91 -0.78% -0.34% 0% 3022 0.027 30.84 8.94 0% 0 0% 0 0% 0 0% 0%
20220517 8.46 9.02 8.46 8.98 5.77% 2.28% 0% 16750 0.1471 164.7 8.78 0% 0 0% 0 0% 0 0% 0%
20220516 8.45 8.55 8.33 8.49 1.07% 0.35% 0% 4741 0.0401 52.12 8.46 0% 0 0% 0 0% 0 0% 0%
20220513 8.35 8.54 8.22 8.4 0% 0.12% 0% 8895 0.0746 100.36 8.39 0% 0 0% 0 0% 0 0% 0%
20220512 8.52 8.59 8.1 8.4 -1.18% -0.12% 0% 9239 0.0776 113.54 8.41 0% 0 0% 0 0% 0 0% 0%
20220511 8.45 8.67 8.38 8.5 1.43% -0.7% 0% 10163 0.0869 138.68 8.56 0% 0 0% 0 0% 0 0% 0%
20220510 8 8.47 7.98 8.38 2.07% 0.84% 0% 11357 0.0943 171.44 8.31 0% 0 0% 0 0% 0 0% 0%
20220509 8.2 8.38 8.06 8.21 0.12% 0% 0% 7154 0.0587 124.46 8.21 0% 0 0% 0 0% 0 0% 0%
20220506 7.97 8.47 7.93 8.2 1.74% -0.85% 0% 12743 0.1054 247.64 8.27 0% 0 0% 0 0% 0 0% 0%
20220505 7.3 8.19 7.3 8.06 10.71% 2.41% 0% 19474 0.1531 449.26 7.87 0% 0 0% 0 0% 0 0% 0%
20220429 7.11 7.32 7.11 7.28 3.26% 0.97% 0% 6137 0.0442 222.21 7.21 0% 0 0% 0 0% 0 0% 0%
20220428 7.09 7.18 7 7.05 2.17% -0.56% 0% 3435 0.0243 153.05 7.09 0% 0 0% 0 0% 0 0% 0%
20220427 6.83 6.93 6.78 6.9 0.29% 1.02% 0% 2344 0.016 110.72 6.83 0% 0 0% 0 0% 0 0% 0%
20220426 7.1 7.1 6.88 6.88 -0.29% -1.15% 0% 2405 0.0167 119.99 6.96 0% 0 0% 0 0% 0 0% 0%
20220425 7.09 7.14 6.89 6.9 -3.77% -1.15% 0% 2943 0.0205 146.73 6.98 0% 0 0% 0 0% 0 0% 0%
20220422 7.19 7.19 7.01 7.17 0.42% 0.99% 0% 1490 0.0105 64.39 7.1 0% 0 0% 0 0% 0 0% 0%
20220421 7.24 7.29 7.12 7.14 -1.38% -0.7% 0% 2111 0.0151 82.52 7.19 0% 0 0% 0 0% 0 0% 0%
20220420 7.27 7.27 7.18 7.24 -0.14% 0.14% 0% 1679 0.0121 66.6 7.23 0% 0 0% 0 0% 0 0% 0%
20220419 7.32 7.32 7.25 7.25 0.42% -0.55% 0% 2704 0.0197 104.66 7.29 0% 0 0% 0 0% 0 0% 0%
20220418 7.08 7.29 7.08 7.22 1.55% 0.28% 0% 1618 0.0116 63.47 7.2 0% 0 0% 0 0% 0 0% 0%
20220415 7.15 7.15 7.09 7.11 -0.14% 0% 0% 621 0.0044 24.43 7.11 0% 0 0% 0 0% 0 0% 0%
20220414 7.08 7.18 7.06 7.12 0% 0.14% 0% 1448 0.0102 53.41 7.11 0% 0 0% 0 0% 0 0% 0%
20220413 7.16 7.16 7.08 7.12 -0.7% 0.28% 0% 1560 0.011 56.16 7.1 0% 0 0% 0 0% 0 0% 0%
20220412 7.24 7.24 7.12 7.17 0.84% 0.56% 0% 2475 0.0176 88.05 7.13 0% 0 0% 0 0% 0 0% 0%
20220411 7.18 7.22 7.11 7.11 -1.93% -0.56% 0% 6188 0.0442 222.34 7.15 0% 0 0% 0 0% 0 0% 0%
20220408 7.22 7.25 7.08 7.25 0.83% 0.97% 0% 4215 0.0302 156.12 7.18 0% 0 0% 0 0% 0 0% 0%
20220407 7.23 7.24 7.18 7.19 -0.69% -0.14% 0% 1980 0.0142 75.35 7.2 0% 0 0% 0 0% 0 0% 0%
20220401 7.09 7.22 7.07 7.22 1.69% 0.7% 0% 2508 0.0179 89.86 7.17 0% 0 0% 0 0% 0 0% 0%
20220331 7.08 7.11 7.01 7.1 0.57% 0.85% 0% 2117 0.0149 70.03 7.04 0% 0 0% 0 0% 0 0% 0%
20220330 7.02 7.08 6.97 7.06 0.71% 0.28% 0% 1231 0.0086 28.48 7.04 0% 0 0% 0 0% 0 0% 0%
20220329 7.03 7.04 6.93 7.01 1.3% 0.29% 0% 2182 0.0152 45.51 6.99 0% 0 0% 0 0% 0 0% 0%
20220328 6.9 6.99 6.89 6.92 -1.28% 0% 0% 2219 0.0153 40.84 6.92 0% 0 0% 0 0% 0 0% 0%
20220325 7.03 7.03 6.96 7.01 -0.14% 0.14% 0% 2054 0.0143 36.24 7 0% 0 0% 0 0% 0 0% 0%
20220324 7.02 7.04 6.97 7.02 -0.14% 0.29% 0% 2351 0.0164 41.46 7 0% 0 0% 0 0% 0 0% 0%
20220323 7.08 7.15 7 7.03 -0.71% -0.28% 0% 5546 0.0391 98.59 7.05 0% 0 0% 0 0% 0 0% 0%
20220322 7.2 7.2 7.05 7.08 -1.67% -0.14% 0% 3552 0.0251 63.08 7.09 0% 0 0% 0 0% 0 0% 0%
20220321 7.33 7.35 7.14 7.2 -1.37% -0.28% 0% 3423 0.0247 60.57 7.22 0% 0 0% 0 0% 0 0% 0%
20220318 7.35 7.5 7.29 7.3 -1.22% -0.41% 0% 4251 0.0311 78.37 7.33 0% 0 0% 0 0% 0 0% 0%
20220317 7.19 7.76 7.16 7.39 3.5% -0.54% 0% 13419 0.0997 254.74 7.43 0% 0 0% 0 0% 0 0% 0%
20220316 7.2 7.2 6.94 7.14 1.71% 1.13% 0% 5440 0.0383 122.59 7.06 0% 0 0% 0 0% 0 0% 0%
20220315 7.32 7.32 6.87 7.02 -4.1% -0.99% 0% 7739 0.0548 179.41 7.09 0% 0 0% 0 0% 0 0% 0%
20220311 7.57 7.57 7.33 7.53 -0.92% 1.48% 0% 4570 0.0339 121.78 7.42 0% 0 0% 0 0% 0 0% 0%
20220310 7.76 7.77 7.6 7.6 0.93% -0.78% 0% 1973 0.0151 52.65 7.66 0% 0 0% 0 0% 0 0% 0%
20220309 7.75 7.8 7.32 7.53 -1.31% -0.66% 0% 2182 0.0165 49.93 7.58 0% 0 0% 0 0% 0 0% 0%
20220308 8.02 8.03 7.52 7.63 -4.15% -1.17% 0% 5173 0.0399 116.48 7.72 0% 0 0% 0 0% 0 0% 0%
20220307 8.03 8.15 7.92 7.96 -0.62% -0.5% 0% 4351 0.0347 108.82 8 0% 0 0% 0 0% 0 0% 0%
20220304 8.04 8.04 7.96 8.01 -0.12% 0.38% 0% 1741 0.0138 46.7 7.98 0% 0 0% 0 0% 0 0% 0%
20220303 7.98 8.08 7.95 8.02 0.5% 0.38% 0% 3338 0.0266 86.27 7.99 0% 0 0% 0 0% 0 0% 0%
20220302 7.91 8.02 7.9 7.98 -0.25% -0.13% 0% 3118 0.0249 84.65 7.99 0% 0 0% 0 0% 0 0% 0%
20220301 8.01 8.09 7.95 8 1.27% -0.25% 0% 4158 0.0333 113.62 8.02 0% 0 0% 0 0% 0 0% 0%
20220228 8.05 8.05 7.89 7.9 -1.86% -0.38% 0% 3280 0.026 87.27 7.93 0% 0 0% 0 0% 0 0% 0%
20220225 8.09 8.1 8 8.05 -0.12% 0.37% 0% 5280 0.0423 136.56 8.02 0% 0 0% 0 0% 0 0% 0%
20220224 8.23 8.26 8 8.06 -1.71% -0.86% 0% 6638 0.0539 175.54 8.13 0% 0 0% 0 0% 0 0% 0%
20220223 8.26 8.29 8.17 8.2 -0.73% -0.24% 0% 3446 0.0283 105.54 8.22 0% 0 0% 0 0% 0 0% 0%
20220222 8.33 8.38 8.23 8.26 -1.43% -0.24% 0% 1757 0.0145 51.76 8.28 0% 0 0% 0 0% 0 0% 0%
20220221 8.37 8.45 8.32 8.38 0% 0.24% 0% 1222 0.0102 28.86 8.36 0% 0 0% 0 0% 0 0% 0%
20220218 8.38 8.42 8.32 8.38 0% 0.36% 0% 3065 0.0256 55.29 8.35 0% 0 0% 0 0% 0 0% 0%
20220217 8.36 8.46 8.36 8.38 -0.24% -0.48% 0% 1349 0.0113 21.89 8.42 0% 0 0% 0 0% 0 0% 0%
20220216 8.49 8.49 8.33 8.4 0% 0.24% 0% 2726 0.0228 35.69 8.38 0% 0 0% 0 0% 0 0% 0%
20220215 8.55 8.55 8.38 8.4 -0.94% -0.36% 0% 4400 0.037 48.25 8.43 0% 0 0% 0 0% 0 0% 0%
20220214 8.62 8.62 8.43 8.48 -1.85% -0.24% 0% 4534 0.0385 41.87 8.5 0% 0 0% 0 0% 0 0% 0%
20220211 8.82 8.87 8.63 8.64 -2.15% -0.92% 0% 4440 0.0387 28.41 8.72 0% 0 0% 0 0% 0 0% 0%
20220210 8.85 8.9 8.8 8.83 -0.56% -0.11% 0% 2153 0.019 12.67 8.84 0% 0 0% 0 0% 0 0% 0%
20220209 8.82 8.93 8.82 8.88 0% -0.22% 0% 4455 0.0396 23.97 8.9 0% 0 0% 0 0% 0 0% 0%
20211203 9.37 9.46 9.2 9.3 -0.96% -0.32% 0% 9311 0.0868 47.69 9.33 0% 0 0% 0 0% 0 0% 0%
20211202 9.57 9.57 9.38 9.39 -1.47% -0.74% 0% 12578 0.1189 60.21 9.46 0% 0 0% 0 0% 0 0% 0%
20211201 9.62 9.69 9.49 9.53 -0.94% -0.1% 0% 7837 0.0747 34.34 9.54 0% 0 0% 0 0% 0 0% 0%
20211130 9.88 9.96 9.59 9.62 -2.24% -0.41% 0% 13718 0.1325 47.08 9.66 0% 0 0% 0 0% 0 0% 0%
20211129 9.83 9.98 9.67 9.84 -1.99% 0.31% 0% 15119 0.1483 46.23 9.81 0% 0 0% 0 0% 0 0% 0%
20211126 10.05 10.1 9.87 10.04 -1.86% 0.7% 0% 18742 0.1868 52.66 9.97 0% 0 0% 0 0% 0 0% 0%
20211125 10.3 10.91 10.21 10.23 3.13% -1.82% 0% 45934 0.4787 114.59 10.42 0% 0 0% 0 0% 0 0% 0%
20211124 10.17 10.22 9.89 9.92 -2.94% -0.5% 0% 17211 0.1716 35.44 9.97 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