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. 835174
    4. 返回上一页 刷新
股票代码（例：bj835174）       352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 12.4 13.35 12.18 13.25 7.03% 3.52% 0% 19571 0.2505 86.8 12.8 0% 0 0% 0 0% 0 0% 0%
20230927 12.11 12.55 12.11 12.38 0% -0.08% 0% 10837 0.1342 43.27 12.39 0% 0 0% 0 0% 0 0% 0%
20230926 13.17 13.17 12.27 12.38 -5.5% -1.35% 0% 18870 0.2368 65.02 12.55 0% 0 0% 0 0% 0 0% 0%
20230925 13.3 13.37 13 13.1 -1.36% -0.3% 0% 9653 0.1268 34.22 13.14 0% 0 0% 0 0% 0 0% 0%
20230922 13.54 13.55 13.11 13.28 -1.99% 0% 0% 17760 0.2358 61.25 13.28 0% 0 0% 0 0% 0 0% 0%
20230921 13.59 13.65 13.22 13.55 0.74% 0.82% 0% 12410 0.1668 42.03 13.44 0% 0 0% 0 0% 0 0% 0%
20230920 13.7 13.84 13.03 13.45 -5.08% -0.3% 0% 31124 0.4199 98.46 13.49 0% 0 0% 0 0% 0 0% 0%
20230919 15.3 15.69 14.14 14.17 -6.65% -5.41% 0% 43451 0.6506 142.78 14.98 0% 0 0% 0 0% 0 0% 0%
20230918 14.65 15.47 14.45 15.18 3.97% 0.26% 0% 21067 0.3188 70.1 15.14 0% 0 0% 0 0% 0 0% 0%
20230915 14.24 14.6 14.06 14.6 1.53% 1.88% 0% 23657 0.339 64.44 14.33 0% 0 0% 0 0% 0 0% 0%
20230914 14.42 15.29 14.05 14.38 -1.17% -1.71% 0% 31843 0.4657 86.85 14.63 0% 0 0% 0 0% 0 0% 0%
20230913 13.43 15 13.32 14.55 8.34% 2.11% 0% 47333 0.6746 135.89 14.25 0% 0 0% 0 0% 0 0% 0%
20230912 12.99 13.78 12.81 13.43 3.55% 0.22% 0% 22373 0.2997 69.22 13.4 0% 0 0% 0 0% 0 0% 0%
20230911 12.9 13.18 12.51 12.97 -0.15% 0.54% 0% 20991 0.2707 65.67 12.9 0% 0 0% 0 0% 0 0% 0%
20230908 13.66 13.85 12.82 12.99 -5.87% -1.89% 0% 26565 0.3516 88.22 13.24 0% 0 0% 0 0% 0 0% 0%
20230907 13.84 14.4 13.31 13.8 -0.72% 0.07% 0% 33407 0.4608 123.93 13.79 0% 0 0% 0 0% 0 0% 0%
20230906 12.96 14.66 12.71 13.9 6.76% 0.07% 0% 51097 0.7098 210.59 13.89 0% 0 0% 0 0% 0 0% 0%
20230905 13.4 13.49 12.53 13.02 -7.13% -0.38% 0% 48855 0.6383 226.63 13.07 0% 0 0% 0 0% 0 0% 0%
20230904 13 14.46 13 14.02 25.97% 1.67% 0% 73666 1.0155 389.26 13.79 0% 0 0% 0 0% 0 0% 0%
20230901 9.76 11.65 9.75 11.13 14.51% 0.91% 0% 39618 0.4369 273.64 11.03 0% 0 0% 0 0% 0 0% 0%
20230831 9.68 9.72 9.4 9.72 0.21% 1.57% 0% 7135 0.0682 57.5 9.57 0% 0 0% 0 0% 0 0% 0%
20230830 9.65 9.77 9.65 9.7 -0.1% -0.21% 0% 4098 0.0398 35.06 9.72 0% 0 0% 0 0% 0 0% 0%
20230829 9.7 9.78 9.51 9.71 1.04% 0.52% 0% 9467 0.0914 74.75 9.66 0% 0 0% 0 0% 0 0% 0%
20230828 10.24 10.24 9.56 9.61 -0.21% -2.24% 0% 13547 0.1331 117.31 9.83 0% 0 0% 0 0% 0 0% 0%
20230825 9.61 9.76 9.52 9.63 -0.1% 0% 0% 8988 0.0865 96.35 9.63 0% 0 0% 0 0% 0 0% 0%
20230824 9.26 9.74 9.18 9.64 4.1% 1.26% 0% 12154 0.1156 139 9.52 0% 0 0% 0 0% 0 0% 0%
20230823 9.33 9.46 9.25 9.26 -2.94% -0.96% 0% 16737 0.1565 210.15 9.35 0% 0 0% 0 0% 0 0% 0%
20230822 9.9 10.5 9.53 9.54 9.4% -3.05% 0% 44091 0.4339 679.5 9.84 0% 0 0% 0 0% 0 0% 0%
20230821 8.83 8.83 8.53 8.72 -1.25% 0.35% 0% 2326 0.0202 66.2 8.69 0% 0 0% 0 0% 0 0% 0%
20230818 8.78 9 8.78 8.83 0.57% -0.45% 0% 3378 0.0299 85.59 8.87 0% 0 0% 0 0% 0 0% 0%
20230817 8.61 8.78 8.6 8.78 1.97% 0.8% 0% 2038 0.0177 50.33 8.71 0% 0 0% 0 0% 0 0% 0%
20230816 8.61 8.66 8.55 8.61 -0.58% -0.23% 0% 1287 0.0111 30.06 8.63 0% 0 0% 0 0% 0 0% 0%
20230815 8.62 8.67 8.53 8.66 1.05% 1.17% 0% 886 0.0075 18.33 8.56 0% 0 0% 0 0% 0 0% 0%
20230814 8.61 8.64 8.49 8.57 -0.81% 0.12% 0% 1311 0.0112 22.66 8.56 0% 0 0% 0 0% 0 0% 0%
20230811 8.69 8.75 8.61 8.64 -0.58% -0.23% 0% 2087 0.018 35.46 8.66 0% 0 0% 0 0% 0 0% 0%
20230810 8.68 8.83 8.65 8.69 -1.25% -0.11% 0% 2678 0.0232 37.68 8.7 0% 0 0% 0 0% 0 0% 0%
20230809 8.89 9.17 8.72 8.8 -1.23% -1.23% 0% 5389 0.048 75.02 8.91 0% 0 0% 0 0% 0 0% 0%
20230808 8.6 8.95 8.55 8.91 3.36% 1.71% 0% 11140 0.0976 196.24 8.76 0% 0 0% 0 0% 0 0% 0%
20230807 8.44 8.64 8.41 8.62 1.77% 0.82% 0% 7426 0.0635 146.85 8.55 0% 0 0% 0 0% 0 0% 0%
20230804 8.46 8.47 8.39 8.47 0.12% 0.47% 0% 3863 0.0325 82.03 8.43 0% 0 0% 0 0% 0 0% 0%
20230803 8.47 8.49 8.38 8.46 -0.24% 0.36% 0% 4213 0.0355 90.38 8.43 0% 0 0% 0 0% 0 0% 0%
20230802 8.57 8.57 8.35 8.48 -0.59% 0.59% 0% 6026 0.0508 132.42 8.43 0% 0 0% 0 0% 0 0% 0%
20230801 8.32 8.73 8.29 8.53 3.65% -0.23% 0% 10822 0.0925 258.04 8.55 0% 0 0% 0 0% 0 0% 0%
20230731 8.22 8.3 8.16 8.23 0.98% 0.12% 0% 2932 0.0241 76.63 8.22 0% 0 0% 0 0% 0 0% 0%
20230728 7.93 8.24 7.91 8.15 2% 0.62% 0% 4707 0.0381 120.26 8.1 0% 0 0% 0 0% 0 0% 0%
20230727 8.07 8.11 7.92 7.99 -0.99% -0.12% 0% 4362 0.0348 107.03 8 0% 0 0% 0 0% 0 0% 0%
20230726 8.15 8.16 8.05 8.07 -0.74% -0.12% 0% 2158 0.0174 54.66 8.08 0% 0 0% 0 0% 0 0% 0%
20230725 8.1 8.16 8.08 8.13 0.62% 0.25% 0% 4373 0.0354 107.2 8.11 0% 0 0% 0 0% 0 0% 0%
20230724 8.1 8.16 8.04 8.08 -0.37% 0% 0% 3595 0.029 82.04 8.08 0% 0 0% 0 0% 0 0% 0%
20230721 8.19 8.19 8.08 8.11 -0.61% -0.12% 0% 3542 0.0287 77.17 8.12 0% 0 0% 0 0% 0 0% 0%
20230720 8.18 8.22 8.15 8.16 -0.37% -0.24% 0% 3158 0.0258 68.74 8.18 0% 0 0% 0 0% 0 0% 0%
20230719 8.21 8.22 8.13 8.19 0% 0.37% 0% 3086 0.0251 58.86 8.16 0% 0 0% 0 0% 0 0% 0%
20230718 8.34 8.35 8.14 8.19 -1.92% -0.36% 0% 5974 0.0491 100.16 8.22 0% 0 0% 0 0% 0 0% 0%
20230717 8.43 8.46 8.32 8.35 -1.18% -0.48% 0% 3222 0.027 52.02 8.39 0% 0 0% 0 0% 0 0% 0%
20230714 8.27 8.47 8.26 8.45 1.81% 0.48% 0% 5558 0.0467 76.08 8.41 0% 0 0% 0 0% 0 0% 0%
20230713 8.29 8.36 8.25 8.3 0.24% 0.12% 0% 3202 0.0265 41.81 8.29 0% 0 0% 0 0% 0 0% 0%
20230712 8.39 8.39 8.23 8.28 -1.08% -0.6% 0% 3478 0.0289 34.91 8.33 0% 0 0% 0 0% 0 0% 0%
20230711 8.34 8.4 8.32 8.37 0.12% 0.12% 0% 7062 0.059 84.2 8.36 0% 0 0% 0 0% 0 0% 0%
20230710 8.28 8.5 8.28 8.36 0.48% -0.48% 0% 5574 0.0468 53.15 8.4 0% 0 0% 0 0% 0 0% 0%
20230707 8.37 8.38 8.25 8.32 -0.72% 0.36% 0% 3956 0.0327 36.17 8.29 0% 0 0% 0 0% 0 0% 0%
20230706 8.46 8.46 8.28 8.38 -1.3% 0.36% 0% 9184 0.0766 103.39 8.35 0% 0 0% 0 0% 0 0% 0%
20230705 8.42 8.49 8.32 8.49 0.47% 1.19% 0% 10468 0.0878 91.39 8.39 0% 0 0% 0 0% 0 0% 0%
20230704 8.59 8.62 8.41 8.45 -1.63% -0.59% 0% 9114 0.0774 115.34 8.5 0% 0 0% 0 0% 0 0% 0%
20230703 8.24 8.78 8.19 8.59 4.37% 1.66% 0% 14395 0.1216 200.03 8.45 0% 0 0% 0 0% 0 0% 0%
20230630 8.14 8.24 8.08 8.23 1.11% 0.86% 0% 8106 0.0661 127.25 8.16 0% 0 0% 0 0% 0 0% 0%
20230629 8.03 8.27 7.98 8.14 1.37% 0.12% 0% 10608 0.0862 178.43 8.13 0% 0 0% 0 0% 0 0% 0%
20230628 8.08 8.08 7.99 8.03 -0.74% 0.12% 0% 4519 0.0362 86.47 8.02 0% 0 0% 0 0% 0 0% 0%
20230627 8 8.14 7.98 8.09 1% 0% 0% 8250 0.0667 162.12 8.09 0% 0 0% 0 0% 0 0% 0%
20230626 8.07 8.07 7.95 8.01 -1.35% 0.12% 0% 3741 0.0299 73.2 8 0% 0 0% 0 0% 0 0% 0%
20230621 7.92 8.21 7.87 8.12 2.01% 0.62% 0% 10168 0.082 205.33 8.07 0% 0 0% 0 0% 0 0% 0%
20230620 7.97 7.97 7.86 7.96 -0.5% 0.63% 0% 5042 0.0398 115.28 7.91 0% 0 0% 0 0% 0 0% 0%
20230619 8.22 8.22 7.9 8 -3.03% 0% 0% 7069 0.0565 173.79 8 0% 0 0% 0 0% 0 0% 0%
20230616 8.17 8.28 8.15 8.25 0.98% 0.24% 0% 1668 0.0137 48.45 8.23 0% 0 0% 0 0% 0 0% 0%
20230615 8.08 8.18 8.05 8.17 1.62% 0.74% 0% 3858 0.0312 97.17 8.11 0% 0 0% 0 0% 0 0% 0%
20230614 8.22 8.44 8.22 8.34 1.34% 0% 0% 3622 0.0302 87.62 8.34 0% 0 0% 0 0% 0 0% 0%
20230613 8.17 8.26 8.14 8.23 0.61% 0.49% 0% 2701 0.0221 61.27 8.19 0% 0 0% 0 0% 0 0% 0%
20230612 8.08 8.2 8.05 8.18 0.25% 0.74% 0% 3569 0.0289 78.12 8.12 0% 0 0% 0 0% 0 0% 0%
20230609 8.3 8.31 8.04 8.16 -2.16% 0.49% 0% 7787 0.0632 167.51 8.12 0% 0 0% 0 0% 0 0% 0%
20230608 8.45 8.46 8.26 8.34 -1.3% 0.12% 0% 2530 0.021 60.29 8.33 0% 0 0% 0 0% 0 0% 0%
20230607 8.27 8.46 8.23 8.45 2.42% 1.2% 0% 3399 0.0283 63.14 8.35 0% 0 0% 0 0% 0 0% 0%
20230606 8.43 8.46 8.24 8.25 -1.79% -0.72% 0% 2416 0.02 39.25 8.31 0% 0 0% 0 0% 0 0% 0%
20230605 8.58 8.58 8.36 8.4 -1.64% -0.59% 0% 1617 0.0136 24.16 8.45 0% 0 0% 0 0% 0 0% 0%
20230602 8.54 8.66 8.46 8.54 -0.12% 0.12% 0% 6192 0.0528 88.67 8.53 0% 0 0% 0 0% 0 0% 0%
20230601 8.55 8.78 8.5 8.55 0% -0.93% 0% 6579 0.0567 65 8.63 0% 0 0% 0 0% 0 0% 0%
20230531 8.28 8.64 8.16 8.55 3.39% 1.42% 0% 5478 0.0462 52.8 8.43 0% 0 0% 0 0% 0 0% 0%
20230530 8.18 8.28 8.09 8.27 0.73% 0.73% 0% 3891 0.0319 46.04 8.21 0% 0 0% 0 0% 0 0% 0%
20230529 8.3 8.39 8.18 8.21 -2.49% -0.36% 0% 4256 0.035 48.34 8.24 0% 0 0% 0 0% 0 0% 0%
20230526 8.36 8.49 8.3 8.42 0.36% 0.72% 0% 3778 0.0315 43.59 8.36 0% 0 0% 0 0% 0 0% 0%
20230525 8.63 8.68 8.18 8.39 -2.44% -1.41% 0% 13485 0.1147 146.54 8.51 0% 0 0% 0 0% 0 0% 0%
20230524 8.8 8.8 8.49 8.6 -1.26% 0.12% 0% 10299 0.0884 100.59 8.59 0% 0 0% 0 0% 0 0% 0%
20230523 8.89 8.9 8.55 8.71 -1.47% 0.11% 0% 8362 0.0727 64.31 8.7 0% 0 0% 0 0% 0 0% 0%
20230522 9.09 9.16 8.74 8.84 -2.64% -0.56% 0% 5208 0.0462 33.1 8.89 0% 0 0% 0 0% 0 0% 0%
20230519 9.11 9.18 8.96 9.08 0% -0.11% 0% 6287 0.0571 37.6 9.09 0% 0 0% 0 0% 0 0% 0%
20230518 8.74 9.16 8.59 9.08 3.89% 1.45% 0% 12904 0.1155 72.22 8.95 0% 0 0% 0 0% 0 0% 0%
20230517 8.38 8.8 8.3 8.74 5.3% 1.16% 0% 9320 0.0805 49.67 8.64 0% 0 0% 0 0% 0 0% 0%
20230516 8.59 8.59 8.24 8.3 -2.35% -0.95% 0% 7573 0.0634 40.78 8.38 0% 0 0% 0 0% 0 0% 0%
20230515 8.6 8.69 8.43 8.5 -1.16% -0.82% 0% 3965 0.0339 22.64 8.57 0% 0 0% 0 0% 0 0% 0%
20230510 8.84 9.03 8.5 8.74 -2.46% 0.69% 0% 10896 0.0945 50.84 8.68 0% 0 0% 0 0% 0 0% 0%
20230509 9.68 9.82 8.95 8.96 -7.15% -2.82% 0% 23370 0.2153 155.47 9.22 0% 0 0% 0 0% 0 0% 0%
20230508 9.37 10.3 9.15 9.65 1.58% -1.83% 0% 34449 0.3385 286.69 9.83 0% 0 0% 0 0% 0 0% 0%
20230505 8.49 9.59 8.48 9.5 13.37% 6.26% 0% 37729 0.3374 393.07 8.94 0% 0 0% 0 0% 0 0% 0%
20230504 8.04 8.54 8.04 8.38 4.1% 0.36% 0% 20212 0.1687 300.1 8.35 0% 0 0% 0 0% 0 0% 0%
20230428 7.55 8.26 7.55 8.05 5.92% 1.64% 0% 17247 0.1366 330.51 7.92 0% 0 0% 0 0% 0 0% 0%
20230427 7.5 7.9 7.5 7.6 2.98% -0.52% 0% 17769 0.1357 462.99 7.64 0% 0 0% 0 0% 0 0% 0%
20230426 7.26 7.42 7.26 7.38 1.79% 0.41% 0% 1562 0.0114 66.18 7.35 0% 0 0% 0 0% 0 0% 0%
20230425 7.24 7.25 7.14 7.25 0.14% 0.69% 0% 868 0.0062 37.61 7.2 0% 0 0% 0 0% 0 0% 0%
20230424 7.16 7.32 7.15 7.24 0.7% -0.14% 0% 673 0.0048 28.85 7.25 0% 0 0% 0 0% 0 0% 0%
20230421 7.3 7.32 7.15 7.19 -1.51% -0.28% 0% 1536 0.011 65.92 7.21 0% 0 0% 0 0% 0 0% 0%
20230420 7.31 7.34 7.27 7.3 -0.14% 0.14% 0% 1706 0.0124 77.48 7.29 0% 0 0% 0 0% 0 0% 0%
20230419 7.38 7.4 7.27 7.31 -0.95% 0% 0% 2494 0.0182 115.2 7.31 0% 0 0% 0 0% 0 0% 0%
20230418 7.49 7.5 7.34 7.38 -1.47% 0.14% 0% 5776 0.0425 290.52 7.37 0% 0 0% 0 0% 0 0% 0%
20230417 7.46 7.5 7.35 7.49 0.4% 0.81% 0% 2728 0.0202 182.65 7.43 0% 0 0% 0 0% 0 0% 0%
20230414 7.46 7.56 7.37 7.46 -0.53% 0.54% 0% 2257 0.0167 175.57 7.42 0% 0 0% 0 0% 0 0% 0%
20230413 7.52 7.54 7.34 7.5 -0.27% 0.54% 0% 2057 0.0153 179.86 7.46 0% 0 0% 0 0% 0 0% 0%
20230412 7.52 7.62 7.49 7.52 0.13% 0% 0% 902 0.0067 90.38 7.52 0% 0 0% 0 0% 0 0% 0%
20230411 7.57 7.57 7.42 7.51 -0.66% 0% 0% 1000 0.0075 92.55 7.51 0% 0 0% 0 0% 0 0% 0%
20230410 7.61 7.61 7.51 7.56 -0.66% 0.27% 0% 706 0.0053 65.41 7.54 0% 0 0% 0 0% 0 0% 0%
20230407 7.54 7.64 7.54 7.61 0.79% 0.53% 0% 570 0.0043 45.71 7.57 0% 0 0% 0 0% 0 0% 0%
20230406 7.62 7.62 7.54 7.55 -1.05% -0.26% 0% 1268 0.0095 96.74 7.57 0% 0 0% 0 0% 0 0% 0%
20230404 7.67 7.72 7.56 7.63 -0.65% -0.26% 0% 796 0.006 60.13 7.65 0% 0 0% 0 0% 0 0% 0%
20230403 7.66 7.68 7.63 7.68 0.26% 0.26% 0% 753 0.0057 58.19 7.66 0% 0 0% 0 0% 0 0% 0%
20230331 7.63 7.68 7.6 7.66 0% 0% 0% 403 0.003 31.86 7.66 0% 0 0% 0 0% 0 0% 0%
20230330 7.66 7.66 7.58 7.66 0.13% 0.52% 0% 953 0.0072 77.82 7.62 0% 0 0% 0 0% 0 0% 0%
20230329 7.72 7.73 7.65 7.65 -0.78% -0.65% 0% 584 0.0044 47.19 7.7 0% 0 0% 0 0% 0 0% 0%
20230328 7.78 7.78 7.65 7.71 -0.64% 0% 0% 1676 0.0129 136.82 7.71 0% 0 0% 0 0% 0 0% 0%
20230327 7.84 7.86 7.74 7.76 -1.02% -0.26% 0% 889 0.0069 76.1 7.78 0% 0 0% 0 0% 0 0% 0%
20230324 7.83 7.9 7.78 7.84 -0.25% 0.13% 0% 2159 0.0169 186.24 7.83 0% 0 0% 0 0% 0 0% 0%
20230323 7.92 7.92 7.81 7.86 -0.63% 0.13% 0% 762 0.0059 40.88 7.85 0% 0 0% 0 0% 0 0% 0%
20230322 7.86 7.93 7.86 7.91 0.64% 0.13% 0% 954 0.0075 82.7 7.9 0% 0 0% 0 0% 0 0% 0%
20230321 7.78 7.86 7.75 7.86 1.03% 1.03% 0% 473 0.0036 39.89 7.78 0% 0 0% 0 0% 0 0% 0%
20230320 7.74 7.8 7.73 7.78 0% 0.39% 0% 371 0.0028 27.62 7.75 0% 0 0% 0 0% 0 0% 0%
20230317 7.71 7.79 7.71 7.78 0.91% 0.13% 0% 402 0.0031 26.8 7.77 0% 0 0% 0 0% 0 0% 0%
20230316 7.8 7.83 7.65 7.71 -1.66% -0.52% 0% 873 0.0067 51.38 7.75 0% 0 0% 0 0% 0 0% 0%
20230315 7.79 7.84 7.78 7.84 0.64% 0.26% 0% 634 0.0049 33.79 7.82 0% 0 0% 0 0% 0 0% 0%
20230314 7.86 7.88 7.74 7.79 -1.14% 0% 0% 1090 0.0084 53.3 7.79 0% 0 0% 0 0% 0 0% 0%
20230313 7.88 7.91 7.82 7.88 0% 0.25% 0% 863 0.0067 37.11 7.86 0% 0 0% 0 0% 0 0% 0%
20230310 8 8 7.81 7.88 -1.5% 0% 0% 1986 0.0156 81.45 7.88 0% 0 0% 0 0% 0 0% 0%
20230309 8.03 8.03 7.96 8 0.13% 0.13% 0% 876 0.007 36.73 7.99 0% 0 0% 0 0% 0 0% 0%
20230308 8 8.05 7.98 7.99 -0.12% -0.25% 0% 1108 0.0088 40.49 8.01 0% 0 0% 0 0% 0 0% 0%
20230307 8.13 8.13 7.99 8 -1.6% -0.62% 0% 1538 0.0123 53.09 8.05 0% 0 0% 0 0% 0 0% 0%
20230306 8.18 8.22 7.99 8.13 -0.61% 0.37% 0% 1602 0.0129 51.83 8.1 0% 0 0% 0 0% 0 0% 0%
20230303 8.21 8.23 8.13 8.18 -0.24% 0% 0% 1246 0.0101 33.55 8.18 0% 0 0% 0 0% 0 0% 0%
20230302 8.28 8.29 8.16 8.2 -0.97% -0.24% 0% 1761 0.0144 44.94 8.22 0% 0 0% 0 0% 0 0% 0%
20230301 8.18 8.28 8.18 8.28 1.1% 0.61% 0% 729 0.0059 15.74 8.23 0% 0 0% 0 0% 0 0% 0%
20230228 8.14 8.2 8.11 8.19 0% 0.37% 0% 800 0.0065 14.31 8.16 0% 0 0% 0 0% 0 0% 0%
20230227 8.24 8.24 8.11 8.19 -0.49% 0.24% 0% 1301 0.0106 48.86 8.17 0% 0 0% 0 0% 0 0% 0%
20230224 8.21 8.25 8.19 8.23 -0.12% 0.12% 0% 844 0.0069 26.32 8.22 0% 0 0% 0 0% 0 0% 0%
20230223 8.33 8.33 8.21 8.24 -1.55% -0.12% 0% 2981 0.0246 92.51 8.25 0% 0 0% 0 0% 0 0% 0%
20230222 8.36 8.38 8.31 8.37 -0.48% 0.36% 0% 1453 0.0121 46.43 8.34 0% 0 0% 0 0% 0 0% 0%
20230221 8.4 8.41 8.28 8.41 -0.12% 0.72% 0% 1817 0.0151 58.03 8.35 0% 0 0% 0 0% 0 0% 0%
20230220 8.15 8.52 8.15 8.42 3.69% 0.6% 0% 5577 0.0466 177.08 8.37 0% 0 0% 0 0% 0 0% 0%
20230217 8.17 8.21 8.1 8.12 -0.49% -0.37% 0% 1047 0.0085 36.06 8.15 0% 0 0% 0 0% 0 0% 0%
20230216 8.27 8.33 8.08 8.16 -1.33% -0.85% 0% 3526 0.029 106.08 8.23 0% 0 0% 0 0% 0 0% 0%
20230215 8.35 8.39 8.25 8.27 -0.96% -0.36% 0% 1691 0.014 51.69 8.3 0% 0 0% 0 0% 0 0% 0%
20230214 8.48 8.5 8.28 8.35 -1.3% -0.36% 0% 4697 0.0393 123.83 8.38 0% 0 0% 0 0% 0 0% 0%
20230213 8.24 8.57 8.23 8.46 3.17% 0.59% 0% 6541 0.055 143.57 8.41 0% 0 0% 0 0% 0 0% 0%
20230210 8.13 8.24 8.13 8.2 0.74% 0% 0% 1329 0.0109 32.49 8.2 0% 0 0% 0 0% 0 0% 0%
20230209 8.11 8.24 8.11 8.14 0.49% -0.49% 0% 2293 0.0187 56.5 8.18 0% 0 0% 0 0% 0 0% 0%
20230208 8.13 8.17 8.07 8.1 -0.61% -0.12% 0% 1128 0.0091 27.72 8.11 0% 0 0% 0 0% 0 0% 0%
20230207 8.06 8.2 8.06 8.15 1.24% -0.12% 0% 2224 0.0181 55.83 8.16 0% 0 0% 0 0% 0 0% 0%
20230206 8.17 8.17 8.02 8.05 -1.35% -0.12% 0% 2151 0.0173 55.48 8.06 0% 0 0% 0 0% 0 0% 0%
20230203 8.32 8.4 8.12 8.16 -2.28% -0.73% 0% 5374 0.0441 146.11 8.22 0% 0 0% 0 0% 0 0% 0%
20230202 8.63 8.65 8.35 8.35 -3.13% -1.3% 0% 2422 0.0204 78.22 8.46 0% 0 0% 0 0% 0 0% 0%
20230201 8.62 8.72 8.5 8.62 0.47% 0.35% 0% 5286 0.0454 185.31 8.59 0% 0 0% 0 0% 0 0% 0%
20230131 8.15 8.99 8.15 8.58 5.54% 0.12% 0% 9529 0.0816 374.03 8.57 0% 0 0% 0 0% 0 0% 0%
20230130 8.08 8.15 8.06 8.13 0.74% 0.49% 0% 980 0.0079 64 8.09 0% 0 0% 0 0% 0 0% 0%
20230120 8.04 8.09 8.04 8.07 0.37% 0% 0% 721 0.0058 43.94 8.07 0% 0 0% 0 0% 0 0% 0%
20230119 7.82 8.07 7.82 8.04 2.81% 0.63% 0% 1859 0.0148 159.17 7.99 0% 0 0% 0 0% 0 0% 0%
20230118 7.72 7.82 7.71 7.82 1.03% 0.64% 0% 862 0.0067 47.31 7.77 0% 0 0% 0 0% 0 0% 0%
20230117 7.78 7.78 7.69 7.74 -0.9% 0% 0% 706 0.0054 34.44 7.74 0% 0 0% 0 0% 0 0% 0%
20230116 7.82 7.87 7.1 7.81 0% -0.13% 0% 751 0.0058 32.7 7.82 0% 0 0% 0 0% 0 0% 0%
20230113 7.82 7.83 7.75 7.81 0% 0.13% 0% 315 0.0024 12 7.8 0% 0 0% 0 0% 0 0% 0%
20230112 7.79 7.85 7.79 7.81 0% -0.26% 0% 230 0.0018 7.12 7.83 0% 0 0% 0 0% 0 0% 0%
20230111 7.83 7.83 7.79 7.81 -0.51% -0.13% 0% 873 0.0068 19.03 7.82 0% 0 0% 0 0% 0 0% 0%
20230110 7.86 7.86 7.79 7.85 -0.13% 0.38% 0% 669 0.0052 62.86 7.82 0% 0 0% 0 0% 0 0% 0%
20230109 7.84 7.88 7.8 7.86 -0.13% 0.26% 0% 1368 0.0107 128.13 7.84 0% 0 0% 0 0% 0 0% 0%
20230106 7.89 7.89 7.83 7.87 -0.13% 0.13% 0% 910 0.0071 91.71 7.86 0% 0 0% 0 0% 0 0% 0%
20230105 7.8 7.88 7.8 7.88 1.29% 0.38% 0% 996 0.0078 104.14 7.85 0% 0 0% 0 0% 0 0% 0%
20230104 7.63 7.79 7.6 7.78 1.7% 0.78% 0% 1070 0.0082 113.21 7.72 0% 0 0% 0 0% 0 0% 0%
20230103 7.66 7.7 7.5 7.65 0.13% 0.66% 0% 827 0.0062 89.11 7.6 0% 0 0% 0 0% 0 0% 0%
20221230 7.62 7.7 7.59 7.64 0.79% 0.13% 0% 419 0.0031 32.08 7.63 0% 0 0% 0 0% 0 0% 0%
20221229 7.62 7.62 7.58 7.58 -1.04% -0.39% 0% 349 0.0026 36.3 7.61 0% 0 0% 0 0% 0 0% 0%
20221228 7.61 7.72 7.49 7.66 -0.78% 1.32% 0% 2211 0.0167 215.63 7.56 0% 0 0% 0 0% 0 0% 0%
20221227 7.76 7.78 7.6 7.72 -1.03% 0% 0% 1605 0.0123 169.79 7.72 0% 0 0% 0 0% 0 0% 0%
20221226 7.78 7.84 7.72 7.8 0.26% 0.39% 0% 730 0.0056 82.31 7.77 0% 0 0% 0 0% 0 0% 0%
20221223 7.85 7.85 7.75 7.78 -0.64% -0.38% 0% 565 0.0044 58.85 7.81 0% 0 0% 0 0% 0 0% 0%
20221222 7.88 7.92 7.83 7.83 -1.01% -0.38% 0% 528 0.0041 50.11 7.86 0% 0 0% 0 0% 0 0% 0%
20221221 7.91 7.92 7.87 7.91 0% 0.13% 0% 653 0.0051 62.11 7.9 0% 0 0% 0 0% 0 0% 0%
20221220 7.92 7.97 7.84 7.91 -0.5% 0.13% 0% 729 0.0057 65.51 7.9 0% 0 0% 0 0% 0 0% 0%
20221219 7.98 8 7.91 7.95 -0.62% 0% 0% 806 0.0064 70.28 7.95 0% 0 0% 0 0% 0 0% 0%
20221216 7.99 8.02 7.95 8 -0.37% 0% 0% 488 0.0039 41.78 8 0% 0 0% 0 0% 0 0% 0%
20221215 8.05 8.05 7.99 8.03 -0.5% 0.37% 0% 1004 0.008 82.65 8 0% 0 0% 0 0% 0 0% 0%
20221214 8.13 8.13 8.03 8.07 -0.86% -0.25% 0% 1406 0.0113 67.89 8.09 0% 0 0% 0 0% 0 0% 0%
20221213 8.18 8.18 8.11 8.14 -0.49% 0% 0% 973 0.0079 64.46 8.14 0% 0 0% 0 0% 0 0% 0%
20221212 8.23 8.23 8.13 8.18 0.12% 0.25% 0% 1518 0.0123 76.77 8.16 0% 0 0% 0 0% 0 0% 0%
20221209 8.25 8.25 8.11 8.17 -0.73% -0.12% 0% 1383 0.0113 64.4 8.18 0% 0 0% 0 0% 0 0% 0%
20221208 8.22 8.26 8.19 8.23 -0.24% 0.37% 0% 537 0.0044 23.67 8.2 0% 0 0% 0 0% 0 0% 0%
20221207 8.23 8.35 8.23 8.25 -0.36% -0.24% 0% 1205 0.0099 48.82 8.27 0% 0 0% 0 0% 0 0% 0%
20221206 8.28 8.29 8.18 8.28 0.61% 0.49% 0% 1156 0.0095 40.2 8.24 0% 0 0% 0 0% 0 0% 0%
20221205 8.24 8.26 8.22 8.23 -0.24% -0.12% 0% 1054 0.0086 28.13 8.24 0% 0 0% 0 0% 0 0% 0%
20221202 8.23 8.31 8.2 8.25 0% 0.24% 0% 948 0.0078 20.53 8.23 0% 0 0% 0 0% 0 0% 0%
20221201 8.31 8.31 8.21 8.25 -0.24% -0.12% 0% 2081 0.0171 39.45 8.26 0% 0 0% 0 0% 0 0% 0%
20221130 8.25 8.38 8.17 8.27 0% 0.36% 0% 3371 0.0277 52.74 8.24 0% 0 0% 0 0% 0 0% 0%
20221129 8.06 8.44 8.06 8.27 3.37% -0.36% 0% 5443 0.0451 89.04 8.3 0% 0 0% 0 0% 0 0% 0%
20221128 7.97 8.06 7.88 8 0.76% 0.25% 0% 3445 0.0274 56.2 7.98 0% 0 0% 0 0% 0 0% 0%
20221125 8 8 7.85 7.94 -1% 0.38% 0% 2775 0.0219 42.58 7.91 0% 0 0% 0 0% 0 0% 0%
20221124 8.03 8.1 7.95 8.02 0.25% -0.12% 0% 2712 0.0217 41.63 8.03 0% 0 0% 0 0% 0 0% 0%
20221123 7.94 8.05 7.8 8 -0.5% 1.52% 0% 5589 0.044 84.84 7.88 0% 0 0% 0 0% 0 0% 0%
20221122 8.3 8.3 7.9 8.04 -2.55% -0.62% 0% 9735 0.0787 163.63 8.09 0% 0 0% 0 0% 0 0% 0%
20221121 8.33 8.45 8.15 8.25 -0.6% -0.6% 0% 9868 0.0819 200.43 8.3 0% 0 0% 0 0% 0 0% 0%
20221118 8.58 8.58 8.2 8.3 -3.49% -1.07% 0% 7315 0.0613 176.14 8.39 0% 0 0% 0 0% 0 0% 0%
20221117 9 9.03 8.54 8.6 -4.66% 0.12% 0% 12730 0.1094 368.48 8.59 0% 0 0% 0 0% 0 0% 0%
20221116 9.15 9.15 8.98 9.02 -0.55% 0.11% 0% 941 0.0084 44.17 9.01 0% 0 0% 0 0% 0 0% 0%
20221115 9.2 9.2 9 9.07 -0.44% 0.22% 0% 2889 0.0261 135.91 9.05 0% 0 0% 0 0% 0 0% 0%
20221114 8.97 9.56 8.97 9.11 2.71% -1.51% 0% 5784 0.0534 312.29 9.25 0% 0 0% 0 0% 0 0% 0%
20221111 8.72 8.96 8.64 8.87 2.54% 0.8% 0% 3218 0.0283 233.07 8.8 0% 0 0% 0 0% 0 0% 0%
20221110 8.6 8.79 8.51 8.65 0.82% -0.12% 0% 2130 0.0184 190.06 8.66 0% 0 0% 0 0% 0 0% 0%
20221109 8.54 8.66 8.51 8.58 -0.23% -0.12% 0% 712 0.0061 72.92 8.59 0% 0 0% 0 0% 0 0% 0%
20221108 8.6 8.64 8.52 8.6 0% 0.47% 0% 727 0.0062 74.64 8.56 0% 0 0% 0 0% 0 0% 0%
20221107 8.6 8.88 8.6 8.6 1.42% -1.04% 0% 2392 0.0207 252.81 8.69 0% 0 0% 0 0% 0 0% 0%
20221104 8.5 8.53 8.38 8.48 0.47% 0.24% 0% 1198 0.0101 144.34 8.46 0% 0 0% 0 0% 0 0% 0%
20221103 8.4 8.47 8.39 8.44 0.36% 0.24% 0% 293 0.0024 37.37 8.42 0% 0 0% 0 0% 0 0% 0%
20221102 8.26 8.5 8.17 8.41 1.94% 0.48% 0% 1246 0.0104 149.44 8.37 0% 0 0% 0 0% 0 0% 0%
20221101 8.17 8.26 8.17 8.25 1.35% 0.36% 0% 650 0.0053 82.02 8.22 0% 0 0% 0 0% 0 0% 0%
20221031 8.11 8.23 8.11 8.14 0.37% -0.37% 0% 526 0.0042 63.09 8.17 0% 0 0% 0 0% 0 0% 0%
20221028 8.26 8.3 8.11 8.11 -1.82% -0.73% 0% 442 0.0036 52.8 8.17 0% 0 0% 0 0% 0 0% 0%
20221027 8.43 8.43 8.26 8.26 -1.9% -0.6% 0% 611 0.005 64.66 8.31 0% 0 0% 0 0% 0 0% 0%
20221026 8.43 8.46 8.32 8.42 0% 0.36% 0% 584 0.0048 62.63 8.39 0% 0 0% 0 0% 0 0% 0%
20221025 8.46 8.46 8.29 8.42 -0.47% 1.32% 0% 646 0.0053 68.79 8.31 0% 0 0% 0 0% 0 0% 0%
20221024 8.57 8.58 8.35 8.46 -1.4% 0.24% 0% 1199 0.0101 133.9 8.44 0% 0 0% 0 0% 0 0% 0%
20221021 8.48 8.58 8.48 8.58 0.35% 0.59% 0% 552 0.0047 68.02 8.53 0% 0 0% 0 0% 0 0% 0%
20221020 8.47 8.6 8.41 8.55 0.59% 0.47% 0% 965 0.0082 113.11 8.51 0% 0 0% 0 0% 0 0% 0%
20221019 8.66 8.66 8.48 8.5 -1.39% -0.12% 0% 676 0.0057 70.33 8.51 0% 0 0% 0 0% 0 0% 0%
20221018 8.62 8.7 8.49 8.62 -0.92% 0.35% 0% 849 0.0072 82 8.59 0% 0 0% 0 0% 0 0% 0%
20221017 8.56 8.78 8.55 8.7 0.46% 0.35% 0% 747 0.0064 66.6 8.67 0% 0 0% 0 0% 0 0% 0%
20220720 11.3 11.38 11.15 11.27 0.09% 0.18% 0% 1350 0.0151 116.8 11.25 0% 0 0% 0 0% 0 0% 0%
20220719 11.29 11.32 11.1 11.26 -0.09% 0.81% 0% 1086 0.0121 97.81 11.17 0% 0 0% 0 0% 0 0% 0%
20220718 11.35 11.39 11.18 11.27 -0.79% 0.45% 0% 967 0.0108 79.91 11.22 0% 0 0% 0 0% 0 0% 0%
20220715 11.55 11.64 11.3 11.36 -1.05% -0.26% 0% 1210 0.0137 89.29 11.39 0% 0 0% 0 0% 0 0% 0%
20220714 11.27 11.97 11.27 11.48 0.97% -0.26% 0% 1063 0.0122 76.57 11.51 0% 0 0% 0 0% 0 0% 0%
20220713 11.37 11.44 11.2 11.37 0% 0.62% 0% 1031 0.0116 54.51 11.3 0% 0 0% 0 0% 0 0% 0%
20220712 11.37 11.58 11.33 11.37 -0.96% -0.44% 0% 1007 0.0115 35.99 11.42 0% 0 0% 0 0% 0 0% 0%
20220711 11.59 11.66 11.41 11.48 -1.37% -0.26% 0% 1523 0.0175 38.36 11.51 0% 0 0% 0 0% 0 0% 0%
20220708 11.78 11.78 11.53 11.64 0.26% 0.34% 0% 605 0.007 13.96 11.6 0% 0 0% 0 0% 0 0% 0%
20220707 11.73 11.73 11.54 11.61 0.26% 0% 0% 1201 0.0139 27.57 11.61 0% 0 0% 0 0% 0 0% 0%
20220706 11.84 11.85 11.55 11.58 -1.03% -0.69% 0% 832 0.0096 19.19 11.66 0% 0 0% 0 0% 0 0% 0%
20220705 12.1 12.1 11.6 11.7 -2.01% -0.26% 0% 1973 0.0231 46.17 11.73 0% 0 0% 0 0% 0 0% 0%
20220704 12.26 12.26 11.87 11.94 -2.61% -0.42% 0% 2398 0.0287 58.62 11.99 0% 0 0% 0 0% 0 0% 0%
20220701 12.25 12.27 12.03 12.26 0.08% 0.82% 0% 1632 0.0198 41.53 12.16 0% 0 0% 0 0% 0 0% 0%
20220630 12.52 12.52 12.01 12.25 -2% 0.49% 0% 5286 0.0644 135.49 12.19 0% 0 0% 0 0% 0 0% 0%
20220629 12.6 13.34 12.35 12.5 -1.42% -3.25% 0% 9193 0.1187 284.96 12.92 0% 0 0% 0 0% 0 0% 0%
20220628 11.58 12.88 11.35 12.68 11.03% 4.11% 0% 12046 0.1466 456.29 12.18 0% 0 0% 0 0% 0 0% 0%
20220627 11 11.43 10.92 11.42 3.82% 2.42% 0% 5589 0.0622 338.73 11.15 0% 0 0% 0 0% 0 0% 0%
20220624 10.95 11.01 10.9 11 0% 0.27% 0% 836 0.0091 68 10.97 0% 0 0% 0 0% 0 0% 0%
20220623 10.9 11.08 10.87 11 -0.18% 0.64% 0% 816 0.0089 62.84 10.93 0% 0 0% 0 0% 0 0% 0%
20220622 11.01 11.11 10.83 11.02 -0.36% 0.64% 0% 920 0.01 71.02 10.95 0% 0 0% 0 0% 0 0% 0%
20220621 11.19 11.19 11.01 11.06 -0.27% -0.09% 0% 1155 0.0127 88.68 11.07 0% 0 0% 0 0% 0 0% 0%
20220620 11.04 11.35 11.03 11.09 -0.45% -0.36% 0% 1457 0.0162 113.54 11.13 0% 0 0% 0 0% 0 0% 0%
20220617 11.19 11.27 11.06 11.14 -0.98% 0.18% 0% 1645 0.0182 118.28 11.12 0% 0 0% 0 0% 0 0% 0%
20220616 11.18 11.29 11.13 11.25 -0.27% 0.54% 0% 511 0.0057 37.89 11.19 0% 0 0% 0 0% 0 0% 0%
20220615 11.17 11.44 11.04 11.28 0.89% -0.09% 0% 2097 0.0236 152.55 11.29 0% 0 0% 0 0% 0 0% 0%
20220614 11.28 11.29 11 11.18 0% 0.72% 0% 951 0.0105 76.87 11.1 0% 0 0% 0 0% 0 0% 0%
20220613 11.11 11.25 11 11.18 -0.97% 0.27% 0% 1148 0.0127 88.86 11.15 0% 0 0% 0 0% 0 0% 0%
20220610 10.8 11.52 10.8 11.29 -0.79% 0.71% 0% 1474 0.0165 108.31 11.21 0% 0 0% 0 0% 0 0% 0%
20220609 11.45 11.59 11.22 11.38 -1.22% 0.18% 0% 743 0.0084 56.39 11.36 0% 0 0% 0 0% 0 0% 0%
20220608 11.69 11.69 11.4 11.52 -1.37% 0.09% 0% 1052 0.0121 73.52 11.51 0% 0 0% 0 0% 0 0% 0%
20220607 11.77 11.77 11.56 11.68 0.09% 0.52% 0% 958 0.0111 60.8 11.62 0% 0 0% 0 0% 0 0% 0%
20220606 11.46 11.79 11.29 11.67 2.37% 0.78% 0% 2308 0.0267 142.86 11.58 0% 0 0% 0 0% 0 0% 0%
20220602 11.32 11.4 11.22 11.4 1.15% 0.97% 0% 1302 0.0146 80.49 11.29 0% 0 0% 0 0% 0 0% 0%
20220601 11.35 11.39 11.2 11.27 0% 0.09% 0% 839 0.0094 49.98 11.26 0% 0 0% 0 0% 0 0% 0%
20220531 11.12 11.36 11.1 11.27 0.18% 0.18% 0% 492 0.0055 28.76 11.25 0% 0 0% 0 0% 0 0% 0%
20220530 11.45 11.45 11.17 11.25 -0.53% 0% 0% 1531 0.0172 84.62 11.25 0% 0 0% 0 0% 0 0% 0%
20220527 11.73 11.78 11.71 11.76 -0.08% 0.17% 0% 1898 0.0222 101.05 11.74 0% 0 0% 0 0% 0 0% 0%
20220526 11.77 11.82 11.56 11.77 0.86% 0.51% 0% 1197 0.014 55.01 11.71 0% 0 0% 0 0% 0 0% 0%
20220525 11.48 11.85 11.43 11.67 1.66% 0.52% 0% 2103 0.0244 92.31 11.61 0% 0 0% 0 0% 0 0% 0%
20220524 11.79 11.79 11.44 11.48 -1.96% -0.61% 0% 2582 0.0298 102.91 11.55 0% 0 0% 0 0% 0 0% 0%
20220523 11.69 11.89 11.48 11.71 0.43% 0% 0% 1379 0.0161 57.7 11.71 0% 0 0% 0 0% 0 0% 0%
20220520 11.33 11.8 11.33 11.66 2.91% 0% 0% 1835 0.0213 71.69 11.66 0% 0 0% 0 0% 0 0% 0%
20220519 11.27 11.4 11.15 11.33 -0.35% 0.53% 0% 1844 0.0207 68.8 11.27 0% 0 0% 0 0% 0 0% 0%
20220518 11.45 11.59 11.33 11.37 0.44% -0.44% 0% 1226 0.014 43.82 11.42 0% 0 0% 0 0% 0 0% 0%
20220517 11.46 11.5 11.23 11.32 -1.91% -0.35% 0% 1536 0.0174 50.33 11.36 0% 0 0% 0 0% 0 0% 0%
20220516 11.53 11.87 11.4 11.54 0.09% -0.77% 0% 2735 0.0318 91.62 11.63 0% 0 0% 0 0% 0 0% 0%
20220513 10.89 12 10.7 11.53 6.46% 2.4% 0% 4773 0.0537 156.99 11.26 0% 0 0% 0 0% 0 0% 0%
20220512 10.81 11.1 10.74 10.83 0.65% -0.64% 0% 2179 0.0237 67.54 10.9 0% 0 0% 0 0% 0 0% 0%
20220511 10.42 10.94 10.42 10.76 2.57% -0.37% 0% 4569 0.0493 134.86 10.8 0% 0 0% 0 0% 0 0% 0%
20220510 10.2 10.5 10.19 10.49 1.35% 1.65% 0% 1890 0.0195 58.29 10.32 0% 0 0% 0 0% 0 0% 0%
20220509 10.28 10.38 9.9 10.35 0.19% 1.97% 0% 3392 0.0344 100.68 10.15 0% 0 0% 0 0% 0 0% 0%
20220506 10.69 10.69 10.21 10.33 -3.37% -0.19% 0% 2460 0.0254 78.12 10.35 0% 0 0% 0 0% 0 0% 0%
20220505 10.55 10.87 10.5 10.69 1.71% 0.56% 0% 3749 0.0398 127.64 10.63 0% 0 0% 0 0% 0 0% 0%
20220429 10.22 10.68 10.06 10.51 5.1% 0.67% 0% 3815 0.0398 136.9 10.44 0% 0 0% 0 0% 0 0% 0%
20220428 10.14 10.33 10 10 -2.25% -0.79% 0% 1911 0.0192 69.49 10.08 0% 0 0% 0 0% 0 0% 0%
20220427 10.1 10.23 9.79 10.23 0.89% 2.71% 0% 2837 0.0282 99.04 9.96 0% 0 0% 0 0% 0 0% 0%
20220426 10.85 10.88 10.11 10.14 -7.82% -1.93% 0% 6363 0.0657 236.14 10.34 0% 0 0% 0 0% 0 0% 0%
20220425 11.76 11.76 10.94 11 -6.38% -1.7% 0% 3412 0.0381 158.97 11.19 0% 0 0% 0 0% 0 0% 0%
20220422 11.78 11.78 11.52 11.75 -0.09% 0.51% 0% 1605 0.0187 72.88 11.69 0% 0 0% 0 0% 0 0% 0%
20220421 12.15 12.16 11.66 11.76 -3.21% -1.01% 0% 2242 0.0266 99.88 11.88 0% 0 0% 0 0% 0 0% 0%
20220420 12.2 12.23 12.02 12.15 -0.57% 0.33% 0% 1509 0.0182 67.35 12.11 0% 0 0% 0 0% 0 0% 0%
20220419 12.3 12.39 12.08 12.22 -0.49% 0.33% 0% 1015 0.0123 34.24 12.18 0% 0 0% 0 0% 0 0% 0%
20220418 12.22 12.29 12.03 12.28 -0.49% 0.99% 0% 1575 0.0191 49.55 12.16 0% 0 0% 0 0% 0 0% 0%
20220415 12.5 12.5 12.25 12.34 -1.59% 0% 0% 2095 0.0258 65.96 12.34 0% 0 0% 0 0% 0 0% 0%
20220414 12.4 12.59 12.4 12.54 0.32% 0.24% 0% 2215 0.0277 67.85 12.51 0% 0 0% 0 0% 0 0% 0%
20220413 12.55 12.71 12.26 12.5 -1.5% 0.32% 0% 1780 0.0221 55.33 12.46 0% 0 0% 0 0% 0 0% 0%
20220412 12.45 12.74 12.21 12.69 1.85% 2.09% 0% 2205 0.0274 67.58 12.43 0% 0 0% 0 0% 0 0% 0%
20220411 12.92 12.98 12.28 12.46 -3.71% 0% 0% 4442 0.0553 133.01 12.46 0% 0 0% 0 0% 0 0% 0%
20220408 13.45 13.45 12.94 12.94 -2.19% -1.22% 0% 2156 0.0282 71.41 13.1 0% 0 0% 0 0% 0 0% 0%
20220407 13.61 13.72 13.06 13.23 -3.08% -0.9% 0% 2294 0.0306 76.15 13.35 0% 0 0% 0 0% 0 0% 0%
20220401 12.96 13.93 12.96 13.64 4.2% -0.15% 0% 7763 0.106 240.74 13.66 0% 0 0% 0 0% 0 0% 0%
20220331 12.96 13.16 12.75 13.09 2.27% 1.08% 0% 2943 0.0381 93.62 12.95 0% 0 0% 0 0% 0 0% 0%
20220330 12.66 12.85 12.66 12.8 0.95% 0.08% 0% 1915 0.0244 46.78 12.79 0% 0 0% 0 0% 0 0% 0%
20220329 12.64 12.9 12.39 12.68 1.6% 0.08% 0% 3332 0.0422 73.49 12.67 0% 0 0% 0 0% 0 0% 0%
20220328 12.58 12.58 12.3 12.48 -0.79% 0% 0% 1518 0.0189 31.19 12.48 0% 0 0% 0 0% 0 0% 0%
20220325 12.76 12.89 12.5 12.58 -2.18% -0.63% 0% 2195 0.0277 42.5 12.66 0% 0 0% 0 0% 0 0% 0%
20220324 13.02 13.15 12.7 12.86 -2.13% -0.23% 0% 2863 0.0369 54.49 12.89 0% 0 0% 0 0% 0 0% 0%
20220323 13.01 13.17 13 13.14 0.23% 0.46% 0% 2583 0.0337 48.75 13.08 0% 0 0% 0 0% 0 0% 0%
20220322 13.3 13.3 13.01 13.11 -1.21% -0.23% 0% 2689 0.0353 46.92 13.14 0% 0 0% 0 0% 0 0% 0%
20220321 13.68 13.68 13.01 13.27 -3% -0.15% 0% 5197 0.069 83.33 13.29 0% 0 0% 0 0% 0 0% 0%
20220318 13.85 14.18 13.53 13.68 -0.51% -0.65% 0% 5288 0.0728 87.84 13.77 0% 0 0% 0 0% 0 0% 0%
20220317 13.01 14.49 12.94 13.75 6.51% -0.29% 0% 10910 0.1504 186.29 13.79 0% 0 0% 0 0% 0 0% 0%
20220316 13.29 13.33 12.25 12.91 0.08% 1.33% 0% 6036 0.0768 105.36 12.74 0% 0 0% 0 0% 0 0% 0%
20220315 14.01 14.49 12.89 12.9 -8.05% -3.08% 0% 5545 0.0738 107.29 13.31 0% 0 0% 0 0% 0 0% 0%
20220311 14.6 14.79 14.01 14.76 -0.07% 3.36% 0% 4466 0.0637 86.95 14.28 0% 0 0% 0 0% 0 0% 0%
20220310 15.18 15.54 14.68 14.77 -0.07% -0.34% 0% 3595 0.0532 72.82 14.82 0% 0 0% 0 0% 0 0% 0%
20220309 15.17 15.37 14.28 14.78 -1.53% 0% 0% 3418 0.0505 64.77 14.78 0% 0 0% 0 0% 0 0% 0%
20220308 15.15 15.67 14.99 15.01 -0.27% -1.96% 0% 6206 0.095 114.62 15.31 0% 0 0% 0 0% 0 0% 0%
20220307 15.65 15.7 14.96 15.05 -3.59% -0.73% 0% 7295 0.1105 140.46 15.16 0% 0 0% 0 0% 0 0% 0%
20220304 16.08 16.08 15.58 15.61 -1.39% -1.27% 0% 4400 0.0695 92.87 15.81 0% 0 0% 0 0% 0 0% 0%
20220303 15.94 16.19 15.78 15.83 1.02% -0.57% 0% 3218 0.0512 70.92 15.92 0% 0 0% 0 0% 0 0% 0%
20220302 16.1 16.16 15.67 15.67 -3.81% -1.51% 0% 4623 0.0735 100.98 15.91 0% 0 0% 0 0% 0 0% 0%
20220301 16.65 16.65 16.18 16.29 1.37% 0.25% 0% 2105 0.0342 48.88 16.25 0% 0 0% 0 0% 0 0% 0%
20220228 16.81 16.81 16.04 16.07 -4.4% -0.8% 0% 7186 0.1164 156.07 16.2 0% 0 0% 0 0% 0 0% 0%
20220225 16.88 17.33 16.72 16.81 0% -1.29% 0% 3676 0.0625 85.99 17.03 0% 0 0% 0 0% 0 0% 0%
20220224 17.33 17.37 16.53 16.81 -2.83% -1% 0% 5969 0.1013 129.12 16.98 0% 0 0% 0 0% 0 0% 0%
20220223 17.2 17.6 17.16 17.3 -0.23% 0.29% 0% 5780 0.0996 118.5 17.25 0% 0 0% 0 0% 0 0% 0%
20220222 17.53 17.72 17.18 17.34 -1.98% -0.06% 0% 3025 0.0524 53.34 17.35 0% 0 0% 0 0% 0 0% 0%
20220221 17.89 17.89 17.61 17.69 -1.12% -0.17% 0% 4019 0.0712 68.89 17.72 0% 0 0% 0 0% 0 0% 0%
20220218 17.51 18.29 17.51 17.89 -0.33% 0.28% 0% 2441 0.0435 41.59 17.84 0% 0 0% 0 0% 0 0% 0%
20220217 18.43 18.43 17.82 17.95 -1.48% -0.39% 0% 3202 0.0576 54.8 18.02 0% 0 0% 0 0% 0 0% 0%
20220216 18.13 18.49 18.09 18.22 0.89% 0.05% 0% 2501 0.0455 41.83 18.21 0% 0 0% 0 0% 0 0% 0%
20220215 18.39 18.39 17.88 18.06 -1.74% -0.17% 0% 4557 0.0824 70.32 18.09 0% 0 0% 0 0% 0 0% 0%
20220214 17.88 18.96 17.88 18.38 1.1% -1.39% 0% 5366 0.1 81.83 18.64 0% 0 0% 0 0% 0 0% 0%
20220211 19.15 19.15 17.93 18.18 -4.57% -0.38% 0% 6446 0.1176 93.17 18.25 0% 0 0% 0 0% 0 0% 0%
20220210 19.42 19.43 18.66 19.05 -1.91% -0.1% 0% 8247 0.1572 120.27 19.07 0% 0 0% 0 0% 0 0% 0%
20220209 18.48 20.88 18.21 19.42 5.77% -1.57% 0% 12160 0.2399 166.64 19.73 0% 0 0% 0 0% 0 0% 0%
20211203 22.67 22.67 21 22.21 0.95% 2.11% 0% 4732 0.1029 76.56 21.75 0% 0 0% 0 0% 0 0% 0%
20211202 22.23 22.62 21.8 22 0.05% -0.86% 0% 3766 0.0835 60.31 22.19 0% 0 0% 0 0% 0 0% 0%
20211201 22.42 22.42 21.8 21.99 -0.27% 0.09% 0% 2092 0.0459 31.1 21.97 0% 0 0% 0 0% 0 0% 0%
20211130 23.1 23.13 21.9 22.05 -1.91% -0.72% 0% 4129 0.0917 54.79 22.21 0% 0 0% 0 0% 0 0% 0%
20211129 22.96 23.5 22.41 22.48 -3.89% -1.75% 0% 5574 0.1275 68.4 22.88 0% 0 0% 0 0% 0 0% 0%
20211126 24.17 24.17 23 23.39 -3.23% 0.26% 0% 5519 0.1287 61.81 23.33 0% 0 0% 0 0% 0 0% 0%
20211125 24.9 25.5 24 24.17 -2.78% -1.35% 0% 5539 0.1356 53.64 24.5 0% 0 0% 0 0% 0 0% 0%
20211124 25.65 25.65 24.55 24.86 -2.97% -0.48% 0% 6327 0.158 43 24.98 0% 0 0% 0 0% 0 0% 0%
20211123 25.02 26.66 25.02 25.62 2.89% -0.74% 0% 10863 0.2804 9.05 25.81 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