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. 834765
    4. 返回上一页 刷新
股票代码（例：bj834765）       352条   (进入股票专站) 股票成本分析
相关股票: 公牛集团  欧派家居  太阳纸业  晨光股份  顾家家居  裕同科技  鸿博股份  索菲亚  慕思股份  箭牌家居  晨鸣纸业  仙鹤股份  东鹏控股  奥瑞金  岳阳林纸  志邦家居  山鹰国际  致欧科技  劲嘉股份  共创草坪  博汇纸业  紫江企业  喜临门  明月镜片  珠江钢琴  华旺科技  东风股份  浙江永强  美利云  蒙娜丽莎  宝钢包装  江山欧派  冠豪高新  好太太  新巨丰  五洲特纸  青山纸业  松霖科技  匠心家居  梦百合  华泰股份  永新股份  美盈森  
相关股吧: 603195股吧 603833股吧 002078股吧 603899股吧 603816股吧 002831股吧 002229股吧 002572股吧 001323股吧 001322股吧 000488股吧 603733股吧 003012股吧 002701股吧 600963股吧 603801股吧 600567股吧 301376股吧 002191股吧 605099股吧 600966股吧 600210股吧 603008股吧 301101股吧 002678股吧 605377股吧 601515股吧 002489股吧 000815股吧 002918股吧 601968股吧 603208股吧 600433股吧 603848股吧 301296股吧 605007股吧 600103股吧 603992股吧 301061股吧 603313股吧 600308股吧 002014股吧 002303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 5.58 5.58 5.47 5.48 -0.9% 0% 0% 234 0.0012 10.79 5.48 0% 0 0% 0 0% 0 0% 0%
20230927 5.48 5.55 5.46 5.53 1.1% 1.1% 0% 66 0.0003 2.4 5.47 0% 0 0% 0 0% 0 0% 0%
20230926 5.47 5.55 5.47 5.47 -1.08% -0.36% 0% 351 0.0019 14.11 5.49 0% 0 0% 0 0% 0 0% 0%
20230925 5.59 5.59 5.49 5.53 0% 0.18% 0% 135 0.0007 5.2 5.52 0% 0 0% 0 0% 0 0% 0%
20230922 5.5 5.53 5.5 5.53 0.18% 0.36% 0% 336 0.0018 13.47 5.51 0% 0 0% 0 0% 0 0% 0%
20230921 5.51 5.52 5.51 5.52 0% 0% 0% 98 0.0005 3.92 5.52 0% 0 0% 0 0% 0 0% 0%
20230920 5.62 5.62 5.5 5.52 -0.54% 0% 0% 381 0.0021 16.62 5.52 0% 0 0% 0 0% 0 0% 0%
20230919 5.55 5.56 5.5 5.55 -0.18% 0.54% 0% 388 0.0021 14.75 5.52 0% 0 0% 0 0% 0 0% 0%
20230918 5.57 5.58 5.54 5.56 -0.18% -0.36% 0% 225 0.0012 6.26 5.58 0% 0 0% 0 0% 0 0% 0%
20230915 5.54 5.58 5.52 5.57 0.72% 0.18% 0% 116 0.0006 2.08 5.56 0% 0 0% 0 0% 0 0% 0%
20230914 5.57 5.57 5.52 5.53 -1.25% 0% 0% 298 0.0016 5.51 5.53 0% 0 0% 0 0% 0 0% 0%
20230913 5.54 5.64 5.52 5.6 -0.53% 1.08% 0% 1476 0.0081 29.63 5.54 0% 0 0% 0 0% 0 0% 0%
20230912 5.62 5.66 5.56 5.63 0.18% 0.18% 0% 545 0.003 11.26 5.62 0% 0 0% 0 0% 0 0% 0%
20230911 5.57 5.63 5.56 5.62 0% 0.54% 0% 753 0.0042 15.98 5.59 0% 0 0% 0 0% 0 0% 0%
20230908 5.52 5.66 5.52 5.62 1.63% 0.18% 0% 1181 0.0066 25.47 5.61 0% 0 0% 0 0% 0 0% 0%
20230907 5.63 5.72 5.5 5.53 -2.12% -1.43% 0% 1859 0.0104 41.65 5.61 0% 0 0% 0 0% 0 0% 0%
20230906 5.69 5.74 5.56 5.65 -1.91% 0% 0% 2945 0.0166 70.62 5.65 0% 0 0% 0 0% 0 0% 0%
20230905 5.95 6.07 5.67 5.76 -6.95% -0.69% 0% 8232 0.0477 230.56 5.8 0% 0 0% 0 0% 0 0% 0%
20230904 5.68 6.55 5.68 6.19 12.14% 1.31% 0% 12451 0.0761 535.22 6.11 0% 0 0% 0 0% 0 0% 0%
20230901 5.49 5.54 5.48 5.52 0.18% 0% 0% 319 0.0017 52.94 5.52 0% 0 0% 0 0% 0 0% 0%
20230831 5.48 5.59 5.46 5.51 0.18% -0.18% 0% 199 0.001 38.77 5.52 0% 0 0% 0 0% 0 0% 0%
20230830 5.63 5.63 5.5 5.5 -2.83% -0.9% 0% 933 0.0051 197.78 5.55 0% 0 0% 0 0% 0 0% 0%
20230829 5.67 5.67 5.6 5.66 0% 0% 0% 237 0.0013 10.66 5.66 0% 0 0% 0 0% 0 0% 0%
20230828 5.81 5.88 5.64 5.66 -1.05% -1.39% 0% 356 0.002 17.58 5.74 0% 0 0% 0 0% 0 0% 0%
20230825 5.6 5.76 5.6 5.72 -0.35% 2.14% 0% 211 0.0011 64.61 5.6 0% 0 0% 0 0% 0 0% 0%
20230824 5.62 5.82 5.61 5.74 0% 0.88% 0% 293 0.0016 96.35 5.69 0% 0 0% 0 0% 0 0% 0%
20230823 5.67 5.74 5.66 5.74 -0.17% 1.41% 0% 130 0.0007 47.56 5.66 0% 0 0% 0 0% 0 0% 0%
20230822 5.85 5.85 5.71 5.75 0.17% 0% 0% 8 0 0 5.75 0% 0 0% 0 0% 0 0% 0%
20230821 5.81 5.81 5.74 5.74 0.17% 1.23% 0% 3 0 0 5.67 0% 0 0% 0 0% 0 0% 0%
20230818 5.77 5.77 5.71 5.73 -0.69% -0.17% 0% 361 0.002 146.51 5.74 0% 0 0% 0 0% 0 0% 0%
20230817 5.73 5.77 5.73 5.77 0% 0.35% 0% 71 0.0004 30.13 5.75 0% 0 0% 0 0% 0 0% 0%
20230816 5.73 5.77 5.72 5.77 0% 0.35% 0% 130 0.0007 46.88 5.75 0% 0 0% 0 0% 0 0% 0%
20230815 5.73 5.77 5.73 5.77 0.17% 0% 0% 102 0.0005 29.57 5.77 0% 0 0% 0 0% 0 0% 0%
20230814 5.76 5.76 5.72 5.76 0.17% 0.52% 0% 104 0.0005 29.47 5.73 0% 0 0% 0 0% 0 0% 0%
20230811 5.77 5.8 5.75 5.75 -1.2% -0.35% 0% 145 0.0008 46 5.77 0% 0 0% 0 0% 0 0% 0%
20230810 5.78 5.82 5.77 5.82 0% 0.52% 0% 95 0.0005 2.57 5.79 0% 0 0% 0 0% 0 0% 0%
20230809 5.82 5.82 5.77 5.82 0% 0.17% 0% 31 0.0001 0.47 5.81 0% 0 0% 0 0% 0 0% 0%
20230808 5.82 5.82 5.77 5.82 0.17% 0% 0% 11 0 0 5.82 0% 0 0% 0 0% 0 0% 0%
20230807 5.79 5.83 5.79 5.81 -0.68% 0% 0% 42 0.0002 7.52 5.81 0% 0 0% 0 0% 0 0% 0%
20230804 5.85 5.86 5.81 5.85 0.17% 0.17% 0% 259 0.0015 57.21 5.84 0% 0 0% 0 0% 0 0% 0%
20230803 5.82 5.84 5.77 5.84 0.17% 0.52% 0% 399 0.0023 92.47 5.81 0% 0 0% 0 0% 0 0% 0%
20230802 5.83 5.83 5.75 5.83 0% 1.22% 0% 298 0.0017 72.47 5.76 0% 0 0% 0 0% 0 0% 0%
20230801 5.82 5.84 5.81 5.83 0.17% 0.17% 0% 250 0.0014 59.38 5.82 0% 0 0% 0 0% 0 0% 0%
20230731 5.84 5.84 5.81 5.82 0.17% 0.17% 0% 155 0.0009 39.86 5.81 0% 0 0% 0 0% 0 0% 0%
20230728 5.83 5.83 5.75 5.81 0.17% 0.69% 0% 361 0.002 91.04 5.77 0% 0 0% 0 0% 0 0% 0%
20230727 5.85 5.85 5.78 5.8 -0.51% 0% 0% 152 0.0008 40.98 5.8 0% 0 0% 0 0% 0 0% 0%
20230726 5.87 5.87 5.78 5.83 0% 0.17% 0% 191 0.0011 62.74 5.82 0% 0 0% 0 0% 0 0% 0%
20230725 5.8 5.83 5.78 5.83 1.04% 0.17% 0% 388 0.0022 132.5 5.82 0% 0 0% 0 0% 0 0% 0%
20230724 5.76 5.78 5.75 5.77 -0.69% 0.35% 0% 40 0.0002 13.64 5.75 0% 0 0% 0 0% 0 0% 0%
20230721 5.75 5.81 5.75 5.81 0% 0.69% 0% 39 0.0002 13.26 5.77 0% 0 0% 0 0% 0 0% 0%
20230720 5.78 5.82 5.75 5.81 -0.17% 1.22% 0% 176 0.001 56.92 5.74 0% 0 0% 0 0% 0 0% 0%
20230719 5.82 5.82 5.78 5.82 -0.51% 0.17% 0% 309 0.0017 90.85 5.81 0% 0 0% 0 0% 0 0% 0%
20230718 5.75 5.85 5.75 5.85 0.69% 0.69% 0% 116 0.0006 28.59 5.81 0% 0 0% 0 0% 0 0% 0%
20230717 5.82 5.82 5.81 5.81 -0.17% 0.69% 0% 35 0.0002 8.23 5.77 0% 0 0% 0 0% 0 0% 0%
20230714 5.78 5.82 5.78 5.82 0.17% 0.17% 0% 140 0.0008 30.63 5.81 0% 0 0% 0 0% 0 0% 0%
20230713 5.79 5.81 5.76 5.81 0% 0.87% 0% 152 0.0008 27.68 5.76 0% 0 0% 0 0% 0 0% 0%
20230712 5.81 5.81 5.78 5.81 -0.17% -0.17% 0% 28 0.0001 0.53 5.82 0% 0 0% 0 0% 0 0% 0%
20230711 5.81 5.82 5.8 5.82 0% 0.34% 0% 84 0.0004 12.1 5.8 0% 0 0% 0 0% 0 0% 0%
20230710 5.81 5.82 5.79 5.82 0% -0.34% 0% 91 0.0005 2.62 5.84 0% 0 0% 0 0% 0 0% 0%
20230707 5.77 5.82 5.75 5.82 -0.17% 1.04% 0% 326 0.0018 10.01 5.76 0% 0 0% 0 0% 0 0% 0%
20230706 5.84 5.86 5.76 5.83 0.17% 0.52% 0% 313 0.0018 48.85 5.8 0% 0 0% 0 0% 0 0% 0%
20230705 5.82 5.85 5.8 5.82 -0.17% -0.17% 0% 668 0.0038 20.05 5.83 0% 0 0% 0 0% 0 0% 0%
20230704 5.78 5.84 5.75 5.83 0.87% 1.04% 0% 470 0.0027 77.97 5.77 0% 0 0% 0 0% 0 0% 0%
20230703 5.78 5.85 5.75 5.78 -0.34% 0% 0% 374 0.0021 64.91 5.78 0% 0 0% 0 0% 0 0% 0%
20230630 5.72 5.93 5.72 5.8 0.69% 0% 0% 662 0.0038 120.57 5.8 0% 0 0% 0 0% 0 0% 0%
20230629 5.75 5.81 5.75 5.76 0.17% 0% 0% 455 0.0026 82.12 5.76 0% 0 0% 0 0% 0 0% 0%
20230628 5.7 5.75 5.68 5.75 -0.17% 0.35% 0% 49 0.0002 7.05 5.73 0% 0 0% 0 0% 0 0% 0%
20230627 5.8 5.8 5.69 5.76 -0.52% 0.17% 0% 36 0.0002 7.16 5.75 0% 0 0% 0 0% 0 0% 0%
20230626 5.7 5.81 5.7 5.79 -0.69% 1.4% 0% 63 0.0003 11.24 5.71 0% 0 0% 0 0% 0 0% 0%
20230621 5.72 5.83 5.7 5.83 1.22% 0.52% 0% 95 0.0005 19.26 5.8 0% 0 0% 0 0% 0 0% 0%
20230620 5.76 5.76 5.76 5.76 -0.35% -4% 0% 1 0 0 6 0% 0 0% 0 0% 0 0% 0%
20230619 5.74 5.78 5.73 5.78 -0.52% 0.87% 0% 78 0.0004 16.42 5.73 0% 0 0% 0 0% 0 0% 0%
20230616 5.82 5.82 5.74 5.81 0.35% 1.04% 0% 170 0.0009 38.38 5.75 0% 0 0% 0 0% 0 0% 0%
20230615 5.79 5.81 5.77 5.79 0% 0% 0% 91 0.0005 21.87 5.79 0% 0 0% 0 0% 0 0% 0%
20230614 5.78 5.81 5.78 5.79 -0.86% 0% 0% 86 0.0004 17.85 5.79 0% 0 0% 0 0% 0 0% 0%
20230613 5.75 5.86 5.75 5.84 0% 0.52% 0% 107 0.0006 31.13 5.81 0% 0 0% 0 0% 0 0% 0%
20230612 5.85 5.85 5.78 5.84 0% 0.52% 0% 32 0.0001 5.17 5.81 0% 0 0% 0 0% 0 0% 0%
20230609 5.8 5.84 5.79 5.84 0.69% 1.04% 0% 87 0.0005 25.03 5.78 0% 0 0% 0 0% 0 0% 0%
20230608 6.1 6.1 6.06 6.09 0.83% 0.66% 0% 59 0.0003 15.4 6.05 0% 0 0% 0 0% 0 0% 0%
20230607 6.09 6.09 6.03 6.04 -0.82% 0% 0% 363 0.0021 97.32 6.04 0% 0 0% 0 0% 0 0% 0%
20230606 6.06 6.09 6.04 6.09 -0.49% 0.5% 0% 146 0.0008 34.84 6.06 0% 0 0% 0 0% 0 0% 0%
20230605 6.08 6.12 6.08 6.12 0.33% 0.49% 0% 112 0.0006 24.45 6.09 0% 0 0% 0 0% 0 0% 0%
20230602 6.12 6.12 6.09 6.1 0.66% -0.49% 0% 67 0.0004 14.86 6.13 0% 0 0% 0 0% 0 0% 0%
20230601 6.11 6.13 6.06 6.06 -0.49% -0.49% 0% 139 0.0008 6.62 6.09 0% 0 0% 0 0% 0 0% 0%
20230531 6.14 6.14 6.05 6.09 -0.98% 0.16% 0% 99 0.0006 4.87 6.08 0% 0 0% 0 0% 0 0% 0%
20230530 6.19 6.19 6.09 6.15 0% 0.16% 0% 22 0.0001 2.11 6.14 0% 0 0% 0 0% 0 0% 0%
20230529 6.15 6.15 6.15 6.15 0.33% 0.16% 0% 83 0.0005 8.26 6.14 0% 0 0% 0 0% 0 0% 0%
20230526 6.14 6.17 6.13 6.13 0% -0.33% 0% 110 0.0006 7.12 6.15 0% 0 0% 0 0% 0 0% 0%
20230525 6.11 6.15 6.11 6.13 0% 0.16% 0% 237 0.0014 15.85 6.12 0% 0 0% 0 0% 0 0% 0%
20230524 6.13 6.16 6.13 6.13 -0.65% -0.33% 0% 306 0.0018 18.11 6.15 0% 0 0% 0 0% 0 0% 0%
20230523 6.13 6.17 6.09 6.17 0.49% 0.33% 0% 302 0.0018 14.5 6.15 0% 0 0% 0 0% 0 0% 0%
20230522 6.16 6.16 6.11 6.14 -0.16% 0.16% 0% 197 0.0012 9.45 6.13 0% 0 0% 0 0% 0 0% 0%
20230519 6.15 6.18 6.03 6.15 -0.32% 1.32% 0% 1319 0.008 62.92 6.07 0% 0 0% 0 0% 0 0% 0%
20230518 6.21 6.21 6.13 6.17 0.65% 0% 0% 448 0.0027 22.29 6.17 0% 0 0% 0 0% 0 0% 0%
20230517 6.12 6.28 6.1 6.13 -1.61% 0% 0% 560 0.0034 29.01 6.13 0% 0 0% 0 0% 0 0% 0%
20230516 6.47 6.48 6.1 6.23 -1.74% 0.97% 0% 1891 0.0116 105.95 6.17 0% 0 0% 0 0% 0 0% 0%
20230515 6.16 6.87 6.16 6.34 3.59% 0% 0% 3279 0.0207 214.18 6.34 0% 0 0% 0 0% 0 0% 0%
20230510 6.03 6.04 6.03 6.04 0.17% 0.17% 0% 59 0.0003 1.16 6.03 0% 0 0% 0 0% 0 0% 0%
20230509 6.1 6.15 6.03 6.03 -2.43% -0.66% 0% 353 0.0021 29.33 6.07 0% 0 0% 0 0% 0 0% 0%
20230508 6.05 6.18 6.04 6.18 2.66% 1.15% 0% 1643 0.01 164.57 6.11 0% 0 0% 0 0% 0 0% 0%
20230505 5.86 6.06 5.8 6.02 2.56% 1.01% 0% 666 0.0039 116.83 5.96 0% 0 0% 0 0% 0 0% 0%
20230504 5.8 5.87 5.74 5.87 0.69% 0.86% 0% 385 0.0022 77.44 5.82 0% 0 0% 0 0% 0 0% 0%
20230428 5.79 5.85 5.76 5.83 1.39% 0.87% 0% 445 0.0025 96.25 5.78 0% 0 0% 0 0% 0 0% 0%
20230427 5.81 5.82 5.75 5.75 -0.69% -0.52% 0% 86 0.0004 16.93 5.78 0% 0 0% 0 0% 0 0% 0%
20230426 5.75 5.84 5.74 5.79 1.4% -0.17% 0% 104 0.0006 26.2 5.8 0% 0 0% 0 0% 0 0% 0%
20230425 5.76 5.76 5.7 5.71 -1.04% -0.35% 0% 191 0.001 43.22 5.73 0% 0 0% 0 0% 0 0% 0%
20230424 5.78 5.78 5.74 5.77 -0.17% 0.17% 0% 347 0.002 82.46 5.76 0% 0 0% 0 0% 0 0% 0%
20230421 5.96 5.96 5.78 5.78 -1.2% -0.34% 0% 374 0.0021 86.31 5.8 0% 0 0% 0 0% 0 0% 0%
20230420 5.81 5.85 5.81 5.85 0.17% 0.52% 0% 284 0.0016 74.97 5.82 0% 0 0% 0 0% 0 0% 0%
20230419 5.85 5.85 5.81 5.84 -0.34% 0% 0% 214 0.0012 52.04 5.84 0% 0 0% 0 0% 0 0% 0%
20230418 5.87 5.89 5.86 5.86 -0.51% -0.34% 0% 177 0.001 43.93 5.88 0% 0 0% 0 0% 0 0% 0%
20230417 5.87 5.9 5.86 5.89 -0.17% -0.17% 0% 63 0.0003 13.04 5.9 0% 0 0% 0 0% 0 0% 0%
20230414 5.92 5.92 5.85 5.9 0.34% 0.34% 0% 177 0.001 41.83 5.88 0% 0 0% 0 0% 0 0% 0%
20230413 5.87 5.92 5.87 5.88 -0.34% 0% 0% 182 0.001 37.84 5.88 0% 0 0% 0 0% 0 0% 0%
20230412 5.85 5.93 5.85 5.9 0% -0.51% 0% 122 0.0007 27.51 5.93 0% 0 0% 0 0% 0 0% 0%
20230411 5.91 5.91 5.86 5.9 -0.17% 0% 0% 143 0.0008 33.32 5.9 0% 0 0% 0 0% 0 0% 0%
20230410 5.94 5.94 5.82 5.91 -0.51% 0.51% 0% 254 0.0014 63.74 5.88 0% 0 0% 0 0% 0 0% 0%
20230407 5.92 5.94 5.92 5.94 0.68% -15.14% 0% 2 0 0 7 0% 0 0% 0 0% 0 0% 0%
20230406 5.95 5.97 5.89 5.9 -0.17% -0.34% 0% 601 0.0035 160.28 5.92 0% 0 0% 0 0% 0 0% 0%
20230404 5.91 5.93 5.9 5.91 -0.67% 0% 0% 65 0.0003 17.01 5.91 0% 0 0% 0 0% 0 0% 0%
20230403 5.92 5.95 5.9 5.95 -0.34% 0.68% 0% 174 0.001 55 5.91 0% 0 0% 0 0% 0 0% 0%
20230331 5.91 5.97 5.91 5.97 0.67% 0.17% 0% 125 0.0007 35.44 5.96 0% 0 0% 0 0% 0 0% 0%
20230330 5.87 5.95 5.87 5.93 0.34% 0.68% 0% 233 0.0013 66.25 5.89 0% 0 0% 0 0% 0 0% 0%
20230329 5.88 6.02 5.88 5.91 -1.01% -0.67% 0% 77 0.0004 23.6 5.95 0% 0 0% 0 0% 0 0% 0%
20230328 5.95 5.97 5.95 5.97 -0.83% -0.5% 0% 3 0 0 6 0% 0 0% 0 0% 0 0% 0%
20230327 5.95 6.02 5.95 6.02 -0.17% 0.84% 0% 73 0.0004 17.56 5.97 0% 0 0% 0 0% 0 0% 0%
20230324 5.98 6.03 5.97 6.03 0.17% 0.5% 0% 321 0.0019 67.73 6 0% 0 0% 0 0% 0 0% 0%
20230323 5.99 6.02 5.97 6.02 0.33% 0.67% 0% 84 0.0005 2.25 5.98 0% 0 0% 0 0% 0 0% 0%
20230322 6.04 6.04 5.97 6 0.5% -0.17% 0% 96 0.0005 17.72 6.01 0% 0 0% 0 0% 0 0% 0%
20230321 5.93 5.97 5.92 5.97 0.51% 0.34% 0% 184 0.001 31.74 5.95 0% 0 0% 0 0% 0 0% 0%
20230320 5.92 6 5.92 5.94 -0.17% -0.67% 0% 399 0.0023 68.17 5.98 0% 0 0% 0 0% 0 0% 0%
20230317 5.94 5.98 5.92 5.95 0.68% -0.17% 0% 164 0.0009 24.47 5.96 0% 0 0% 0 0% 0 0% 0%
20230316 6.08 6.08 5.91 5.91 0% -0.34% 0% 135 0.0008 21.92 5.93 0% 0 0% 0 0% 0 0% 0%
20230315 5.94 5.95 5.91 5.91 0.34% -0.17% 0% 239 0.0014 37.63 5.92 0% 0 0% 0 0% 0 0% 0%
20230314 5.98 5.98 5.87 5.89 -0.84% -0.17% 0% 571 0.0033 87.94 5.9 0% 0 0% 0 0% 0 0% 0%
20230313 6.06 6.13 5.93 5.94 -1.33% -0.34% 0% 846 0.005 136.03 5.96 0% 0 0% 0 0% 0 0% 0%
20230310 6.04 6.06 5.99 6.02 -0.5% 0.17% 0% 247 0.0014 39.33 6.01 0% 0 0% 0 0% 0 0% 0%
20230309 6.06 6.1 6.04 6.05 0% 0% 0% 228 0.0013 33.2 6.05 0% 0 0% 0 0% 0 0% 0%
20230308 6.07 6.11 6.05 6.05 -1.14% -0.33% 0% 630 0.0038 95.25 6.07 0% 0 0% 0 0% 0 0% 0%
20230307 6.13 6.18 6.1 6.12 -1.92% -0.16% 0% 402 0.0024 62.32 6.13 0% 0 0% 0 0% 0 0% 0%
20230306 6.23 6.26 6.08 6.24 -0.64% 1.3% 0% 959 0.0059 153.89 6.16 0% 0 0% 0 0% 0 0% 0%
20230303 6.35 6.35 6.23 6.28 0.32% 0.96% 0% 97 0.0006 15.67 6.22 0% 0 0% 0 0% 0 0% 0%
20230302 6.29 6.29 6.23 6.26 -0.32% -0.63% 0% 88 0.0005 13.01 6.3 0% 0 0% 0 0% 0 0% 0%
20230301 6.22 6.3 6.22 6.28 -0.16% 0.64% 0% 202 0.0012 29.34 6.24 0% 0 0% 0 0% 0 0% 0%
20230228 6.31 6.31 6.22 6.29 0.96% 0.8% 0% 205 0.0012 28.3 6.24 0% 0 0% 0 0% 0 0% 0%
20230227 6.32 6.33 6.22 6.23 -1.42% -1.42% 0% 495 0.0031 74.88 6.32 0% 0 0% 0 0% 0 0% 0%
20230224 6.26 6.32 6.2 6.32 -0.16% 1.44% 0% 585 0.0036 87.4 6.23 0% 0 0% 0 0% 0 0% 0%
20230223 6.35 6.35 6.26 6.33 -0.31% 0.32% 0% 231 0.0014 36.84 6.31 0% 0 0% 0 0% 0 0% 0%
20230222 6.25 6.35 6.25 6.35 0.32% 0.79% 0% 282 0.0017 43.61 6.3 0% 0 0% 0 0% 0 0% 0%
20230221 6.31 6.37 6.27 6.33 -0.31% 0.16% 0% 82 0.0005 13.07 6.32 0% 0 0% 0 0% 0 0% 0%
20230220 6.27 6.35 6.27 6.35 0.32% 0% 0% 899 0.0057 157.55 6.35 0% 0 0% 0 0% 0 0% 0%
20230217 6.35 6.38 6.28 6.33 0% -0.31% 0% 141 0.0008 25.17 6.35 0% 0 0% 0 0% 0 0% 0%
20230216 6.34 6.42 6.33 6.33 -1.25% -0.47% 0% 577 0.0036 102.75 6.36 0% 0 0% 0 0% 0 0% 0%
20230215 6.38 6.44 6.37 6.41 -0.77% 0.47% 0% 475 0.003 67.35 6.38 0% 0 0% 0 0% 0 0% 0%
20230214 6.38 6.46 6.38 6.46 0% 0.47% 0% 240 0.0015 25.95 6.43 0% 0 0% 0 0% 0 0% 0%
20230213 6.44 6.46 6.38 6.46 0.31% 0.62% 0% 366 0.0023 29.39 6.42 0% 0 0% 0 0% 0 0% 0%
20230210 6.37 6.45 6.36 6.44 0.31% 0.94% 0% 195 0.0012 15.71 6.38 0% 0 0% 0 0% 0 0% 0%
20230209 6.37 6.44 6.36 6.42 0.31% 0.16% 0% 362 0.0023 28.73 6.41 0% 0 0% 0 0% 0 0% 0%
20230208 6.35 6.4 6.35 6.4 -0.47% 0.47% 0% 93 0.0005 5.72 6.37 0% 0 0% 0 0% 0 0% 0%
20230207 6.47 6.47 6.37 6.43 0.47% 0.63% 0% 206 0.0013 13.34 6.39 0% 0 0% 0 0% 0 0% 0%
20230206 6.35 6.46 6.34 6.4 -1.23% -0.16% 0% 152 0.0009 8.32 6.41 0% 0 0% 0 0% 0 0% 0%
20230203 6.45 6.53 6.41 6.48 -0.31% 0.62% 0% 455 0.0029 26.84 6.44 0% 0 0% 0 0% 0 0% 0%
20230202 6.58 6.59 6.45 6.5 -1.07% -0.46% 0% 1704 0.0111 106.19 6.53 0% 0 0% 0 0% 0 0% 0%
20230201 6.62 6.76 6.48 6.57 -0.15% 0.46% 0% 2001 0.013 141.57 6.54 0% 0 0% 0 0% 0 0% 0%
20230131 6.37 6.58 6.37 6.58 3.79% 1.39% 0% 2305 0.0149 189.54 6.49 0% 0 0% 0 0% 0 0% 0%
20230130 6.28 6.44 6.2 6.34 0% 1.12% 0% 305 0.0019 33.38 6.27 0% 0 0% 0 0% 0 0% 0%
20230120 6.42 6.42 6.19 6.34 0% 1.44% 0% 735 0.0045 81.2 6.25 0% 0 0% 0 0% 0 0% 0%
20230119 6.03 6.36 6.02 6.34 4.11% 1.77% 0% 1680 0.0104 58.04 6.23 0% 0 0% 0 0% 0 0% 0%
20230118 5.94 6.16 5.92 6.09 2.53% 1.16% 0% 1931 0.0116 250.34 6.02 0% 0 0% 0 0% 0 0% 0%
20230117 5.92 5.99 5.92 5.94 -0.5% -0.17% 0% 2068 0.0123 303.55 5.95 0% 0 0% 0 0% 0 0% 0%
20230116 5.95 5.97 5.95 5.97 0.34% 0.34% 0% 214 0.0012 38.74 5.95 0% 0 0% 0 0% 0 0% 0%
20230113 5.94 5.95 5.92 5.95 0.34% 0.34% 0% 238 0.0014 47.42 5.93 0% 0 0% 0 0% 0 0% 0%
20230112 5.95 5.98 5.91 5.93 -0.34% 0% 0% 175 0.001 32.93 5.93 0% 0 0% 0 0% 0 0% 0%
20230111 5.91 5.95 5.9 5.95 0.17% 0.17% 0% 773 0.0045 148.04 5.94 0% 0 0% 0 0% 0 0% 0%
20230110 5.91 5.95 5.91 5.94 0.17% -0.34% 0% 94 0.0005 17.73 5.96 0% 0 0% 0 0% 0 0% 0%
20230109 5.9 5.94 5.9 5.93 0.51% 0.34% 0% 135 0.0007 21.82 5.91 0% 0 0% 0 0% 0 0% 0%
20230106 5.95 5.98 5.86 5.9 -1.67% 0% 0% 367 0.0021 61.42 5.9 0% 0 0% 0 0% 0 0% 0%
20230105 5.93 6.02 5.93 6 -0.5% 1.01% 0% 814 0.0048 123.02 5.94 0% 0 0% 0 0% 0 0% 0%
20230104 6.04 6.06 5.92 6.03 0.5% 1.17% 0% 944 0.0056 135.57 5.96 0% 0 0% 0 0% 0 0% 0%
20230103 6.04 6.04 5.94 6 -0.66% -0.33% 0% 432 0.0026 68.8 6.02 0% 0 0% 0 0% 0 0% 0%
20221230 5.98 6.07 5.9 6.04 -0.33% 2.03% 0% 95 0.0005 4.07 5.92 0% 0 0% 0 0% 0 0% 0%
20221229 6.04 6.07 5.94 6.06 0.17% 1.34% 0% 346 0.002 41.53 5.98 0% 0 0% 0 0% 0 0% 0%
20221228 6.1 6.1 6 6.05 -0.33% 0.5% 0% 241 0.0014 26.67 6.02 0% 0 0% 0 0% 0 0% 0%
20221227 6.08 6.1 6 6.07 -0.16% 0.5% 0% 376 0.0022 38.98 6.04 0% 0 0% 0 0% 0 0% 0%
20221226 6.07 6.2 6.07 6.08 -1.3% -0.16% 0% 750 0.0045 79.84 6.09 0% 0 0% 0 0% 0 0% 0%
20221223 6.31 6.4 6.08 6.16 -4.05% -0.65% 0% 490 0.003 53 6.2 0% 0 0% 0 0% 0 0% 0%
20221222 6.48 6.48 6.28 6.42 -0.47% 0% 0% 1030 0.0066 113.48 6.42 0% 0 0% 0 0% 0 0% 0%
20221221 6.51 6.53 6.33 6.45 -0.31% -0.15% 0% 1151 0.0074 127.42 6.46 0% 0 0% 0 0% 0 0% 0%
20221220 6.52 6.52 6.33 6.47 0% 1.57% 0% 318 0.002 33.86 6.37 0% 0 0% 0 0% 0 0% 0%
20221219 6.45 6.5 6.39 6.47 0% 0% 0% 158 0.001 16.23 6.47 0% 0 0% 0 0% 0 0% 0%
20221216 6.44 6.54 6.42 6.47 -0.15% -0.15% 0% 1655 0.0107 171.12 6.48 0% 0 0% 0 0% 0 0% 0%
20221215 6.6 6.7 6.45 6.48 -2.7% -0.92% 0% 952 0.0062 107.03 6.54 0% 0 0% 0 0% 0 0% 0%
20221214 6.71 6.82 6.62 6.66 -1.33% -0.3% 0% 727 0.0048 26.03 6.68 0% 0 0% 0 0% 0 0% 0%
20221213 6.83 6.84 6.7 6.75 -1.32% 0.15% 0% 178 0.0012 19.84 6.74 0% 0 0% 0 0% 0 0% 0%
20221212 6.88 6.88 6.68 6.84 -0.29% 0.88% 0% 708 0.0048 73.55 6.78 0% 0 0% 0 0% 0 0% 0%
20221209 6.87 6.93 6.79 6.86 0.88% -0.15% 0% 662 0.0045 67.47 6.87 0% 0 0% 0 0% 0 0% 0%
20221208 6.8 6.85 6.67 6.8 0.74% 0.29% 0% 984 0.0066 101.33 6.78 0% 0 0% 0 0% 0 0% 0%
20221207 6.72 6.87 6.72 6.75 0% -1.03% 0% 1100 0.0075 123.23 6.82 0% 0 0% 0 0% 0 0% 0%
20221206 6.59 6.88 6.58 6.75 -0.74% -0.59% 0% 666 0.0045 81.28 6.79 0% 0 0% 0 0% 0 0% 0%
20221205 6.85 6.88 6.8 6.8 -0.58% -0.58% 0% 409 0.0027 46.76 6.84 0% 0 0% 0 0% 0 0% 0%
20221202 6.85 6.88 6.76 6.84 0.59% 0.29% 0% 970 0.0066 98.53 6.82 0% 0 0% 0 0% 0 0% 0%
20221201 6.92 6.99 6.71 6.8 -1.73% -1.16% 0% 1389 0.0095 142.15 6.88 0% 0 0% 0 0% 0 0% 0%
20221130 6.87 6.96 6.83 6.92 0.73% 0.29% 0% 524 0.0036 58.54 6.9 0% 0 0% 0 0% 0 0% 0%
20221129 6.72 6.96 6.68 6.87 1.03% 0.44% 0% 831 0.0056 83.33 6.84 0% 0 0% 0 0% 0 0% 0%
20221128 6.85 6.88 6.71 6.8 -1.16% 0.89% 0% 855 0.0057 84.6 6.74 0% 0 0% 0 0% 0 0% 0%
20221125 6.58 6.9 6.58 6.88 0.44% 0.44% 0% 446 0.003 39.83 6.85 0% 0 0% 0 0% 0 0% 0%
20221124 6.9 6.91 6.81 6.85 -0.44% -0.15% 0% 394 0.0027 33.32 6.86 0% 0 0% 0 0% 0 0% 0%
20221123 6.68 6.91 6.68 6.88 0.88% 0.58% 0% 296 0.002 22.99 6.84 0% 0 0% 0 0% 0 0% 0%
20221122 6.92 6.95 6.73 6.82 -0.87% -0.44% 0% 949 0.0064 71.39 6.85 0% 0 0% 0 0% 0 0% 0%
20221121 6.79 6.9 6.67 6.88 2.53% 0.58% 0% 1362 0.0093 101.88 6.84 0% 0 0% 0 0% 0 0% 0%
20221118 6.37 6.75 6.37 6.71 0.6% 0.15% 0% 847 0.0056 57.6 6.7 0% 0 0% 0 0% 0 0% 0%
20221117 6.68 6.72 6.38 6.67 -0.3% 0.45% 0% 657 0.0043 43.91 6.64 0% 0 0% 0 0% 0 0% 0%
20221116 6.74 6.74 6.57 6.69 0.6% 0.15% 0% 1304 0.0087 86.33 6.68 0% 0 0% 0 0% 0 0% 0%
20221115 6.57 6.73 6.57 6.65 1.06% 0.3% 0% 797 0.0052 52.29 6.63 0% 0 0% 0 0% 0 0% 0%
20221114 6.62 6.63 6.45 6.58 0.46% -0.3% 0% 1996 0.0131 135.15 6.6 0% 0 0% 0 0% 0 0% 0%
20221111 6.51 6.55 6.49 6.55 1.08% 0.31% 0% 1190 0.0077 82.61 6.53 0% 0 0% 0 0% 0 0% 0%
20221110 6.42 6.54 6.34 6.48 1.09% 0.47% 0% 1042 0.0067 71.19 6.45 0% 0 0% 0 0% 0 0% 0%
20221109 6.35 6.52 6.35 6.41 -1.23% -1.23% 0% 756 0.0049 50.76 6.49 0% 0 0% 0 0% 0 0% 0%
20221108 6.64 6.64 6.34 6.49 -0.92% 0.46% 0% 1298 0.0083 80.11 6.46 0% 0 0% 0 0% 0 0% 0%
20221107 6.41 6.6 6.41 6.55 2.34% 0.46% 0% 2123 0.0138 136.89 6.52 0% 0 0% 0 0% 0 0% 0%
20221104 6.4 6.49 6.37 6.4 0.16% -0.31% 0% 903 0.0057 64.96 6.42 0% 0 0% 0 0% 0 0% 0%
20221103 6.21 6.39 6.21 6.39 1.59% 1.11% 0% 1139 0.0071 84.29 6.32 0% 0 0% 0 0% 0 0% 0%
20221102 6.25 6.3 6.16 6.29 1.62% 0.96% 0% 1064 0.0066 82.57 6.23 0% 0 0% 0 0% 0 0% 0%
20221101 6.14 6.19 6.11 6.19 1.64% 0.81% 0% 500 0.003 38.87 6.14 0% 0 0% 0 0% 0 0% 0%
20221031 6.07 6.13 6 6.09 1.33% 0.66% 0% 1629 0.0098 126.07 6.05 0% 0 0% 0 0% 0 0% 0%
20221028 6 6.08 5.92 6.01 -0.99% 0.33% 0% 1484 0.0088 122.54 5.99 0% 0 0% 0 0% 0 0% 0%
20221027 6.2 6.2 6.03 6.07 -0.33% -0.33% 0% 1714 0.0104 152.2 6.09 0% 0 0% 0 0% 0 0% 0%
20221026 6.03 6.13 6.02 6.09 2.01% 0.66% 0% 2012 0.0121 184.9 6.05 0% 0 0% 0 0% 0 0% 0%
20221025 6.02 6.02 5.91 5.97 -1.16% 0.67% 0% 951 0.0056 94.1 5.93 0% 0 0% 0 0% 0 0% 0%
20221024 6.1 6.1 5.91 6.04 -0.33% 0.83% 0% 594 0.0035 58.05 5.99 0% 0 0% 0 0% 0 0% 0%
20221021 6.06 6.06 5.96 6.06 0.5% 1.17% 0% 408 0.0024 34.79 5.99 0% 0 0% 0 0% 0 0% 0%
20221020 6.05 6.05 5.98 6.03 0.17% 0.17% 0% 428 0.0025 34.26 6.02 0% 0 0% 0 0% 0 0% 0%
20221019 6.09 6.09 5.95 6.02 -0.66% -0.17% 0% 693 0.0041 46.85 6.03 0% 0 0% 0 0% 0 0% 0%
20221018 5.95 6.06 5.95 6.06 0.5% 0.5% 0% 524 0.0031 30.39 6.03 0% 0 0% 0 0% 0 0% 0%
20221017 5.98 6.05 5.8 6.03 0% 1.34% 0% 598 0.0035 32.13 5.95 0% 0 0% 0 0% 0 0% 0%
20220720 5.9 5.97 5.89 5.94 0.68% 0.51% 0% 702 0.0041 105.52 5.91 0% 0 0% 0 0% 0 0% 0%
20220719 5.9 5.93 5.87 5.9 -0.51% 0.34% 0% 154 0.0009 23.61 5.88 0% 0 0% 0 0% 0 0% 0%
20220718 5.92 5.93 5.81 5.93 0% 0.68% 0% 234 0.0013 30.54 5.89 0% 0 0% 0 0% 0 0% 0%
20220715 5.95 5.96 5.71 5.93 -0.5% 1.37% 0% 864 0.005 108.07 5.85 0% 0 0% 0 0% 0 0% 0%
20220714 5.97 6.02 5.96 5.96 -1.32% -0.17% 0% 375 0.0022 49.55 5.97 0% 0 0% 0 0% 0 0% 0%
20220713 5.97 6.06 5.96 6.04 1.34% 0.83% 0% 193 0.0011 19.28 5.99 0% 0 0% 0 0% 0 0% 0%
20220712 5.97 6.12 5.96 5.96 -1.97% -0.67% 0% 588 0.0035 66.1 6 0% 0 0% 0 0% 0 0% 0%
20220711 6.07 6.14 6 6.08 -0.33% 0.83% 0% 143 0.0008 11.5 6.03 0% 0 0% 0 0% 0 0% 0%
20220708 6.02 6.17 6.02 6.1 -0.49% 0.99% 0% 378 0.0022 29.06 6.04 0% 0 0% 0 0% 0 0% 0%
20220707 6.17 6.17 6 6.13 -0.16% 1.66% 0% 232 0.0013 16.15 6.03 0% 0 0% 0 0% 0 0% 0%
20220706 6.01 6.14 6 6.14 0% 2.16% 0% 741 0.0044 48.4 6.01 0% 0 0% 0 0% 0 0% 0%
20220705 6.06 6.15 6 6.14 -0.32% 1.82% 0% 601 0.0036 40.73 6.03 0% 0 0% 0 0% 0 0% 0%
20220704 6.22 6.22 6.02 6.16 -1.12% 1.48% 0% 514 0.0031 36.48 6.07 0% 0 0% 0 0% 0 0% 0%
20220701 6.13 6.26 6.11 6.23 -0.95% 1.47% 0% 195 0.0011 13.53 6.14 0% 0 0% 0 0% 0 0% 0%
20220630 6.38 6.39 6.17 6.29 -0.94% 1.13% 0% 1642 0.0102 122.89 6.22 0% 0 0% 0 0% 0 0% 0%
20220629 6.19 6.41 6.19 6.35 0.79% 0.63% 0% 1011 0.0063 76.33 6.31 0% 0 0% 0 0% 0 0% 0%
20220628 6 6.34 5.98 6.3 4.13% 1.12% 0% 2695 0.0167 206.55 6.23 0% 0 0% 0 0% 0 0% 0%
20220627 5.98 6.07 5.98 6.05 0.17% 0.83% 0% 1026 0.0061 93.44 6 0% 0 0% 0 0% 0 0% 0%
20220624 5.87 6.11 5.87 6.04 2.37% 0.83% 0% 874 0.0052 83.61 5.99 0% 0 0% 0 0% 0 0% 0%
20220623 5.96 5.96 5.85 5.9 0% 0.51% 0% 1256 0.0073 110 5.87 0% 0 0% 0 0% 0 0% 0%
20220622 5.93 5.93 5.89 5.9 -0.34% 0% 0% 444 0.0026 41.29 5.9 0% 0 0% 0 0% 0 0% 0%
20220621 5.92 5.97 5.88 5.92 0.17% 0.17% 0% 381 0.0022 33.25 5.91 0% 0 0% 0 0% 0 0% 0%
20220620 5.88 5.91 5.88 5.91 -0.17% 0.17% 0% 98 0.0005 6.51 5.9 0% 0 0% 0 0% 0 0% 0%
20220617 5.93 5.95 5.87 5.95 0% 0.85% 0% 376 0.0022 26.27 5.9 0% 0 0% 0 0% 0 0% 0%
20220616 5.85 5.96 5.85 5.95 0.68% 0.51% 0% 1911 0.0113 132.69 5.92 0% 0 0% 0 0% 0 0% 0%
20220615 5.91 5.92 5.81 5.91 0.68% 0.17% 0% 1017 0.0059 64.78 5.9 0% 0 0% 0 0% 0 0% 0%
20220614 5.86 5.87 5.8 5.87 -0.84% 0.86% 0% 742 0.0043 47.31 5.82 0% 0 0% 0 0% 0 0% 0%
20220613 5.87 5.94 5.83 5.92 0.34% 0.34% 0% 567 0.0033 37.83 5.9 0% 0 0% 0 0% 0 0% 0%
20220610 5.86 5.98 5.77 5.9 1.03% 0% 0% 1926 0.0113 130.8 5.9 0% 0 0% 0 0% 0 0% 0%
20220609 5.86 5.89 5.77 5.84 -0.34% 0.52% 0% 1345 0.0078 100.32 5.81 0% 0 0% 0 0% 0 0% 0%
20220608 5.86 5.9 5.8 5.86 0% -0.17% 0% 842 0.0049 66.32 5.87 0% 0 0% 0 0% 0 0% 0%
20220607 5.86 5.94 5.8 5.86 -0.85% 0.17% 0% 2170 0.0127 165.71 5.85 0% 0 0% 0 0% 0 0% 0%
20220606 5.91 5.92 5.86 5.91 -0.34% 0.34% 0% 1228 0.0072 102.86 5.89 0% 0 0% 0 0% 0 0% 0%
20220602 5.86 5.96 5.72 5.93 1.54% 1.54% 0% 741 0.0043 62.5 5.84 0% 0 0% 0 0% 0 0% 0%
20220601 5.7 5.84 5.68 5.84 0.52% 0.69% 0% 2975 0.0172 230.31 5.8 0% 0 0% 0 0% 0 0% 0%
20220531 5.69 5.81 5.57 5.81 0% 2.65% 0% 1170 0.0066 109.53 5.66 0% 0 0% 0 0% 0 0% 0%
20220530 5.72 5.94 5.71 5.81 0.52% -0.17% 0% 203 0.0011 17.87 5.82 0% 0 0% 0 0% 0 0% 0%
20220527 5.69 5.8 5.69 5.78 0% 0.52% 0% 584 0.0033 41.29 5.75 0% 0 0% 0 0% 0 0% 0%
20220526 5.87 5.87 5.71 5.78 1.05% 0% 0% 597 0.0034 30.13 5.78 0% 0 0% 0 0% 0 0% 0%
20220525 5.69 5.83 5.61 5.72 0.53% 0.53% 0% 648 0.0036 31.53 5.69 0% 0 0% 0 0% 0 0% 0%
20220524 5.78 6.03 5.68 5.69 -3.4% -1.73% 0% 1280 0.0074 62.79 5.79 0% 0 0% 0 0% 0 0% 0%
20220523 5.83 5.93 5.83 5.89 -1.17% -0.17% 0% 938 0.0055 47.67 5.9 0% 0 0% 0 0% 0 0% 0%
20220520 5.96 5.96 5.84 5.96 0.68% 0.68% 0% 1153 0.0068 60.16 5.92 0% 0 0% 0 0% 0 0% 0%
20220519 5.83 5.94 5.83 5.92 -1.17% 1.37% 0% 1721 0.01 90.97 5.84 0% 0 0% 0 0% 0 0% 0%
20220518 6.02 6.02 5.87 5.99 -0.17% 0.84% 0% 431 0.0025 23.87 5.94 0% 0 0% 0 0% 0 0% 0%
20220517 6 6 5.86 6 0.17% 1.01% 0% 1120 0.0066 60.38 5.94 0% 0 0% 0 0% 0 0% 0%
20220516 5.98 6.05 5.82 5.99 -0.17% 0.84% 0% 3077 0.0182 173.62 5.94 0% 0 0% 0 0% 0 0% 0%
20220513 5.69 6.19 5.58 6 7.53% 1.35% 0% 5629 0.0333 367.29 5.92 0% 0 0% 0 0% 0 0% 0%
20220512 5.56 5.67 5.56 5.58 -0.53% -0.18% 0% 645 0.0036 61.24 5.59 0% 0 0% 0 0% 0 0% 0%
20220511 5.68 5.75 5.61 5.61 0% -1.58% 0% 970 0.0055 89.41 5.7 0% 0 0% 0 0% 0 0% 0%
20220510 5.59 5.65 5.55 5.61 0.36% 0.54% 0% 853 0.0047 81.68 5.58 0% 0 0% 0 0% 0 0% 0%
20220509 5.75 5.75 5.59 5.59 -0.36% -0.71% 0% 472 0.0026 45.06 5.63 0% 0 0% 0 0% 0 0% 0%
20220506 5.79 5.79 5.55 5.61 -0.88% 0.18% 0% 464 0.0025 46.03 5.6 0% 0 0% 0 0% 0 0% 0%
20220505 5.69 5.75 5.59 5.66 0.18% 0.71% 0% 564 0.0031 59.49 5.62 0% 0 0% 0 0% 0 0% 0%
20220429 5.47 5.65 5.45 5.65 2.54% 1.07% 0% 978 0.0054 111.99 5.59 0% 0 0% 0 0% 0 0% 0%
20220428 5.46 5.58 5.41 5.51 -2.13% 0.36% 0% 463 0.0025 57.03 5.49 0% 0 0% 0 0% 0 0% 0%
20220427 5.69 5.69 5.46 5.63 -0.53% 1.62% 0% 736 0.004 92.09 5.54 0% 0 0% 0 0% 0 0% 0%
20220426 5.65 5.72 5.51 5.66 0.35% 1.07% 0% 602 0.0033 84.07 5.6 0% 0 0% 0 0% 0 0% 0%
20220425 5.73 5.79 5.48 5.64 -3.92% 0.36% 0% 1003 0.0056 152.98 5.62 0% 0 0% 0 0% 0 0% 0%
20220422 5.85 5.89 5.73 5.87 0.34% 1.03% 0% 693 0.004 118.34 5.81 0% 0 0% 0 0% 0 0% 0%
20220421 5.89 5.98 5.82 5.85 -1.68% -0.51% 0% 957 0.0056 155.21 5.88 0% 0 0% 0 0% 0 0% 0%
20220420 6.05 6.05 5.95 5.95 -1.82% -0.83% 0% 95 0.0005 14.14 6 0% 0 0% 0 0% 0 0% 0%
20220419 6.07 6.11 6 6.06 0.17% 0.5% 0% 204 0.0012 25.53 6.03 0% 0 0% 0 0% 0 0% 0%
20220418 6.01 6.05 5.91 6.05 -0.49% 1.68% 0% 308 0.0018 35.06 5.95 0% 0 0% 0 0% 0 0% 0%
20220415 6.14 6.14 6 6.08 -0.82% 0.33% 0% 454 0.0027 48.93 6.06 0% 0 0% 0 0% 0 0% 0%
20220414 6.17 6.17 6.12 6.13 -0.49% -0.16% 0% 568 0.0034 54.58 6.14 0% 0 0% 0 0% 0 0% 0%
20220413 6.12 6.21 6.12 6.16 -0.81% -0.32% 0% 287 0.0017 27.31 6.18 0% 0 0% 0 0% 0 0% 0%
20220412 6.15 6.23 6.12 6.21 -0.32% 0.65% 0% 258 0.0015 22.49 6.17 0% 0 0% 0 0% 0 0% 0%
20220411 6.38 6.38 6.1 6.23 -1.11% 0.32% 0% 596 0.0037 49.65 6.21 0% 0 0% 0 0% 0 0% 0%
20220408 6.39 6.39 6.22 6.3 -0.79% 0.48% 0% 932 0.0058 70.77 6.27 0% 0 0% 0 0% 0 0% 0%
20220407 6.43 6.44 6.3 6.35 -1.4% 0% 0% 652 0.0041 51 6.35 0% 0 0% 0 0% 0 0% 0%
20220401 6.32 6.49 6.25 6.44 2.88% 0.78% 0% 1413 0.009 111.04 6.39 0% 0 0% 0 0% 0 0% 0%
20220331 6.32 6.32 6.24 6.26 -1.11% -0.48% 0% 891 0.0056 70.42 6.29 0% 0 0% 0 0% 0 0% 0%
20220330 6.35 6.36 6.3 6.33 0% 0% 0% 820 0.0051 49.62 6.33 0% 0 0% 0 0% 0 0% 0%
20220329 6.39 6.44 6.2 6.33 0.16% 0.32% 0% 1542 0.0097 91.81 6.31 0% 0 0% 0 0% 0 0% 0%
20220328 6.49 6.49 6.3 6.32 -1.56% -0.63% 0% 537 0.0034 31.66 6.36 0% 0 0% 0 0% 0 0% 0%
20220325 6.39 6.47 6.39 6.42 -1.08% -0.16% 0% 772 0.0049 42.2 6.43 0% 0 0% 0 0% 0 0% 0%
20220324 6.53 6.55 6.4 6.49 -2.11% 0.78% 0% 1427 0.0091 78.89 6.44 0% 0 0% 0 0% 0 0% 0%
20220323 6.68 6.73 6.5 6.63 -1.34% 0.45% 0% 1620 0.0106 87.27 6.6 0% 0 0% 0 0% 0 0% 0%
20220322 6.62 6.76 6.62 6.72 0.3% 0.3% 0% 653 0.0043 36.2 6.7 0% 0 0% 0 0% 0 0% 0%
20220321 6.93 6.93 6.62 6.7 -0.15% -0.59% 0% 842 0.0056 45.55 6.74 0% 0 0% 0 0% 0 0% 0%
20220318 6.44 6.78 6.44 6.71 0.9% 0.3% 0% 1455 0.0097 76.89 6.69 0% 0 0% 0 0% 0 0% 0%
20220317 6.59 6.93 6.4 6.65 4.89% -1.04% 0% 3783 0.0254 199.49 6.72 0% 0 0% 0 0% 0 0% 0%
20220316 6.59 6.6 6.16 6.34 0.32% -0.31% 0% 1089 0.0069 61.34 6.36 0% 0 0% 0 0% 0 0% 0%
20220315 6.57 6.66 6.32 6.32 -4.39% -3.36% 0% 1255 0.0082 64.17 6.54 0% 0 0% 0 0% 0 0% 0%
20220311 6.81 7 6.59 6.81 -1.87% 1.95% 0% 1515 0.0101 67.77 6.68 0% 0 0% 0 0% 0 0% 0%
20220310 6.95 7.14 6.93 6.94 0.73% -1.7% 0% 576 0.004 28.41 7.06 0% 0 0% 0 0% 0 0% 0%
20220309 7.27 7.27 6.75 6.89 -1.85% 0% 0% 1754 0.012 79.58 6.89 0% 0 0% 0 0% 0 0% 0%
20220308 7.24 7.37 7.02 7.02 -3.17% -1.96% 0% 715 0.0051 33.79 7.16 0% 0 0% 0 0% 0 0% 0%
20220307 7.46 7.47 7.25 7.25 -2.82% -0.82% 0% 1054 0.0077 49.34 7.31 0% 0 0% 0 0% 0 0% 0%
20220304 7.62 7.62 7.45 7.46 -1.19% -0.67% 0% 1133 0.0085 51.28 7.51 0% 0 0% 0 0% 0 0% 0%
20220303 7.62 7.62 7.48 7.55 -0.13% -0.13% 0% 1453 0.0109 67.34 7.56 0% 0 0% 0 0% 0 0% 0%
20220302 7.51 7.6 7.46 7.56 0% 0.8% 0% 1769 0.0132 84.12 7.5 0% 0 0% 0 0% 0 0% 0%
20220301 7.55 7.67 7.47 7.56 -1.43% 0.4% 0% 2995 0.0225 145.82 7.53 0% 0 0% 0 0% 0 0% 0%
20220228 7.85 7.85 7.6 7.67 -4.36% 0% 0% 4189 0.0321 239.16 7.67 0% 0 0% 0 0% 0 0% 0%
20220225 8.06 8.09 8 8.02 0.25% -0.5% 0% 340 0.0027 24.9 8.06 0% 0 0% 0 0% 0 0% 0%
20220224 8.2 8.25 7.88 8 -2.32% -0.25% 0% 1534 0.0122 90.77 8.02 0% 0 0% 0 0% 0 0% 0%
20220223 8.16 8.22 8.1 8.19 0.12% 0.12% 0% 1785 0.0146 108 8.18 0% 0 0% 0 0% 0 0% 0%
20220222 8.34 8.34 8.1 8.18 -1.92% -0.12% 0% 1505 0.0123 81.63 8.19 0% 0 0% 0 0% 0 0% 0%
20220221 8.56 8.56 8.3 8.34 -1.77% -0.83% 0% 1842 0.0154 97.84 8.41 0% 0 0% 0 0% 0 0% 0%
20220218 8.58 8.58 8.45 8.49 -0.12% 0.24% 0% 507 0.0042 26.37 8.47 0% 0 0% 0 0% 0 0% 0%
20220217 8.55 8.56 8.45 8.5 -1.05% 0% 0% 472 0.004 21.5 8.5 0% 0 0% 0 0% 0 0% 0%
20220216 8.69 8.69 8.48 8.59 -0.46% 0.82% 0% 1026 0.0087 41.09 8.52 0% 0 0% 0 0% 0 0% 0%
20220215 8.58 8.7 8.56 8.63 0.94% 0% 0% 145 0.0012 5.18 8.63 0% 0 0% 0 0% 0 0% 0%
20220214 8.61 8.63 8.5 8.55 -0.35% 0% 0% 469 0.004 14.7 8.55 0% 0 0% 0 0% 0 0% 0%
20220211 8.77 8.77 8.52 8.58 -3.05% -0.46% 0% 2964 0.0255 80.48 8.62 0% 0 0% 0 0% 0 0% 0%
20220210 8.82 8.95 8.78 8.85 -0.34% 0.23% 0% 1276 0.0112 30.97 8.83 0% 0 0% 0 0% 0 0% 0%
20220209 8.82 8.91 8.79 8.88 0.79% 0.11% 0% 2216 0.0196 43.08 8.87 0% 0 0% 0 0% 0 0% 0%
20211203 9.9 9.9 9.69 9.69 -2.12% -1.02% 0% 1638 0.016 28.85 9.79 0% 0 0% 0 0% 0 0% 0%
20211202 9.91 9.98 9.89 9.9 0% -0.3% 0% 1502 0.0149 26.42 9.93 0% 0 0% 0 0% 0 0% 0%
20211201 9.95 10.03 9.85 9.9 -1% -0.2% 0% 2622 0.026 39.88 9.92 0% 0 0% 0 0% 0 0% 0%
20211130 10.2 10.26 9.91 10 -2.06% -0.5% 0% 2457 0.0246 29.87 10.05 0% 0 0% 0 0% 0 0% 0%
20211129 10.1 10.37 10.08 10.21 -0.78% 0.39% 0% 2189 0.0222 21.81 10.17 0% 0 0% 0 0% 0 0% 0%
20211126 10.51 10.6 10.27 10.29 -2.65% -0.96% 0% 2930 0.0304 23.35 10.39 0% 0 0% 0 0% 0 0% 0%
20211125 10.75 10.75 10.52 10.57 -1.67% -0.56% 0% 2534 0.0269 14.58 10.63 0% 0 0% 0 0% 0 0% 0%
20211124 10.9 10.92 10.75 10.75 -1.92% -0.56% 0% 4408 0.0476 16.06 10.81 0% 0 0% 0 0% 0 0% 0%
20211123 11.09 11.17 10.81 10.96 0.64% -0.45% 0% 5554 0.0611 2.17 11.01 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