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. 835184
    4. 返回上一页 刷新
股票代码（例：bj835184）       352条   (进入股票专站) 股票成本分析
相关股票: 海康威视  金山办公  科大讯飞  宝信软件  同花顺  德赛西威  大华股份  三六零  紫光股份  恒生电子  中科曙光  用友网络  华大九天  浪潮信息  广联达  深信服  柏楚电子  纳思达  奇安信  中科创达  中国长城  中国软件  石基信息  广电运通  萤石网络  启明星辰  指南针  同方股份  *ST左江  软通动力  四维图新  易华录  拓维信息  航天信息  朗新科技  东华软件  电科网安  中科软  新 大 陆  云赛智联  太极股份  千方科技  神州数码  
相关股吧: 002415股吧 688111股吧 002230股吧 600845股吧 300033股吧 002920股吧 002236股吧 601360股吧 000938股吧 600570股吧 603019股吧 600588股吧 301269股吧 000977股吧 002410股吧 300454股吧 688188股吧 002180股吧 688561股吧 300496股吧 000066股吧 600536股吧 002153股吧 002152股吧 688475股吧 002439股吧 300803股吧 600100股吧 300799股吧 301236股吧 002405股吧 300212股吧 002261股吧 600271股吧 300682股吧 002065股吧 002268股吧 603927股吧 000997股吧 600602股吧 002368股吧 002373股吧 000034股吧 
日期

开盘

最高

最低

收盘

升跌%

收盘/均价

收盘/十均价

交易量/手

交易金额/亿

钱流

日均价

升跌%

3天均

升跌%

5天均

升跌%

10天均

升跌%

升跌均
20230928 4.27 4.28 4.25 4.27 0.23% -0.23% 0% 216 0.0009 12.24 4.28 0% 0 0% 0 0% 0 0% 0%
20230927 4.23 4.29 4.23 4.26 0.24% 0.24% 0% 397 0.0016 20.94 4.25 0% 0 0% 0 0% 0 0% 0%
20230926 4.23 4.29 4.23 4.25 -0.7% 0% 0% 429 0.0018 20.82 4.25 0% 0 0% 0 0% 0 0% 0%
20230925 4.34 4.34 4.24 4.28 0% 0% 0% 617 0.0026 28.01 4.28 0% 0 0% 0 0% 0 0% 0%
20230922 4.22 4.31 4.21 4.28 0.47% 0% 0% 733 0.0031 29.64 4.28 0% 0 0% 0 0% 0 0% 0%
20230921 4.27 4.27 4.24 4.26 -0.47% 0.24% 0% 435 0.0018 15.79 4.25 0% 0 0% 0 0% 0 0% 0%
20230920 4.25 4.29 4.25 4.28 -0.23% 0.47% 0% 791 0.0033 26.41 4.26 0% 0 0% 0 0% 0 0% 0%
20230919 4.29 4.3 4.25 4.29 0% 0.47% 0% 700 0.0029 20.53 4.27 0% 0 0% 0 0% 0 0% 0%
20230918 4.3 4.3 4.26 4.29 -1.15% 0% 0% 1607 0.0068 39.74 4.29 0% 0 0% 0 0% 0 0% 0%
20230915 4.35 4.35 4.31 4.34 -0.23% 0.46% 0% 266 0.0011 4.58 4.32 0% 0 0% 0 0% 0 0% 0%
20230914 4.31 4.36 4.31 4.35 -0.23% 0.46% 0% 743 0.0032 12.8 4.33 0% 0 0% 0 0% 0 0% 0%
20230913 4.36 4.4 4.3 4.36 -0.91% 0.69% 0% 1784 0.0077 30.93 4.33 0% 0 0% 0 0% 0 0% 0%
20230912 4.42 4.43 4.35 4.4 -0.9% 0.69% 0% 1772 0.0077 31.32 4.37 0% 0 0% 0 0% 0 0% 0%
20230911 4.4 4.45 4.38 4.44 0% 0.91% 0% 2578 0.0113 45.71 4.4 0% 0 0% 0 0% 0 0% 0%
20230908 4.44 4.46 4.39 4.44 -0.22% 0.45% 0% 1857 0.0082 33.95 4.42 0% 0 0% 0 0% 0 0% 0%
20230907 4.42 4.51 4.38 4.45 -0.22% 0.23% 0% 1965 0.0087 37.92 4.44 0% 0 0% 0 0% 0 0% 0%
20230906 4.45 4.5 4.42 4.46 -1.33% 0.22% 0% 2813 0.0125 57.02 4.45 0% 0 0% 0 0% 0 0% 0%
20230905 4.64 4.65 4.48 4.52 -2.59% -0.44% 0% 5606 0.0254 121.35 4.54 0% 0 0% 0 0% 0 0% 0%
20230904 4.38 4.66 4.35 4.64 7.91% 2.43% 0% 12327 0.0558 304.29 4.53 0% 0 0% 0 0% 0 0% 0%
20230901 4.29 4.33 4.22 4.3 0.23% 0.7% 0% 1309 0.0055 46.02 4.27 0% 0 0% 0 0% 0 0% 0%
20230831 4.29 4.35 4.25 4.29 0% 0% 0% 1192 0.0051 45.79 4.29 0% 0 0% 0 0% 0 0% 0%
20230830 4.29 4.3 4.22 4.29 0% 0.23% 0% 1891 0.008 73.75 4.28 0% 0 0% 0 0% 0 0% 0%
20230829 4.25 4.29 4.18 4.29 1.66% 1.18% 0% 2123 0.009 10.31 4.24 0% 0 0% 0 0% 0 0% 0%
20230828 4.25 4.37 4.19 4.22 0.96% -1.17% 0% 1677 0.0071 8.38 4.27 0% 0 0% 0 0% 0 0% 0%
20230825 4.18 4.23 4.17 4.18 -0.48% -0.48% 0% 568 0.0023 18.62 4.2 0% 0 0% 0 0% 0 0% 0%
20230824 4.2 4.23 4.16 4.2 -1.18% 0.24% 0% 898 0.0037 23.3 4.19 0% 0 0% 0 0% 0 0% 0%
20230823 4.21 4.29 4.19 4.25 0% 0% 0% 1711 0.0072 46.33 4.25 0% 0 0% 0 0% 0 0% 0%
20230822 4.3 4.3 4.18 4.25 -0.93% 0.24% 0% 1709 0.0072 48.91 4.24 0% 0 0% 0 0% 0 0% 0%
20230821 4.16 4.35 4.14 4.29 2.39% 0.47% 0% 3290 0.014 101.05 4.27 0% 0 0% 0 0% 0 0% 0%
20230818 4.22 4.22 4.18 4.19 -0.71% 0% 0% 626 0.0026 20.89 4.19 0% 0 0% 0 0% 0 0% 0%
20230817 4.2 4.23 4.18 4.22 -0.71% 0.48% 0% 894 0.0037 30.51 4.2 0% 0 0% 0 0% 0 0% 0%
20230816 4.21 4.25 4.16 4.25 0.95% 0.95% 0% 2658 0.0111 92.69 4.21 0% 0 0% 0 0% 0 0% 0%
20230815 4.35 4.35 4.2 4.21 -0.47% -0.71% 0% 3094 0.0131 118.58 4.24 0% 0 0% 0 0% 0 0% 0%
20230814 4.18 4.41 4.18 4.23 -1.63% -0.94% 0% 5187 0.0221 213.17 4.27 0% 0 0% 0 0% 0 0% 0%
20230811 4.11 4.53 4.11 4.3 6.17% -1.6% 0% 8640 0.0377 439.62 4.37 0% 0 0% 0 0% 0 0% 0%
20230810 4.03 4.08 4.03 4.05 0% -0.25% 0% 464 0.0018 1.27 4.06 0% 0 0% 0 0% 0 0% 0%
20230809 4.05 4.07 4.01 4.05 -0.49% 0.5% 0% 1017 0.004 2.73 4.03 0% 0 0% 0 0% 0 0% 0%
20230808 4.07 4.1 4.07 4.07 -0.25% -0.25% 0% 263 0.001 19.71 4.08 0% 0 0% 0 0% 0 0% 0%
20230807 4.07 4.1 4.06 4.08 -0.49% 0.25% 0% 622 0.0025 50.34 4.07 0% 0 0% 0 0% 0 0% 0%
20230804 4.09 4.11 4.07 4.1 0.24% 0.24% 0% 523 0.0021 41.89 4.09 0% 0 0% 0 0% 0 0% 0%
20230803 4.07 4.11 4.07 4.09 -0.24% 0.49% 0% 545 0.0022 43.31 4.07 0% 0 0% 0 0% 0 0% 0%
20230802 4.07 4.11 4.07 4.1 0.24% 0.49% 0% 348 0.0014 26.16 4.08 0% 0 0% 0 0% 0 0% 0%
20230801 4.09 4.11 4.08 4.09 -0.24% 0% 0% 603 0.0024 46.79 4.09 0% 0 0% 0 0% 0 0% 0%
20230731 4.07 4.11 4.07 4.1 0.24% 0.24% 0% 747 0.003 62.66 4.09 0% 0 0% 0 0% 0 0% 0%
20230728 4.11 4.11 4.06 4.09 0.49% 0.49% 0% 633 0.0025 55.01 4.07 0% 0 0% 0 0% 0 0% 0%
20230727 4.1 4.1 4.06 4.07 -0.73% -0.49% 0% 396 0.0016 29.34 4.09 0% 0 0% 0 0% 0 0% 0%
20230726 4.1 4.1 4.03 4.1 0% 0.99% 0% 1374 0.0055 90.86 4.06 0% 0 0% 0 0% 0 0% 0%
20230725 4.1 4.1 4.05 4.1 0.99% 0.24% 0% 142 0.0005 8.04 4.09 0% 0 0% 0 0% 0 0% 0%
20230724 4.09 4.09 4.05 4.06 -0.73% -0.25% 0% 99 0.0004 6.38 4.07 0% 0 0% 0 0% 0 0% 0%
20230721 4.09 4.12 4.05 4.09 0.25% 0% 0% 849 0.0034 53.26 4.09 0% 0 0% 0 0% 0 0% 0%
20230720 4.06 4.11 4.06 4.08 0% 0% 0% 506 0.002 28.8 4.08 0% 0 0% 0 0% 0 0% 0%
20230719 4.11 4.11 4.06 4.08 -0.49% 0% 0% 106 0.0004 5.65 4.08 0% 0 0% 0 0% 0 0% 0%
20230718 4.1 4.12 4.06 4.1 -0.24% 0% 0% 241 0.0009 11.86 4.1 0% 0 0% 0 0% 0 0% 0%
20230717 4.06 4.11 4.06 4.11 0% 0.98% 0% 378 0.0015 18.65 4.07 0% 0 0% 0 0% 0 0% 0%
20230714 4.03 4.12 4.03 4.11 1.48% 0.74% 0% 932 0.0038 46.24 4.08 0% 0 0% 0 0% 0 0% 0%
20230713 3.98 4.06 3.98 4.05 0.75% 0.5% 0% 816 0.0032 44.41 4.03 0% 0 0% 0 0% 0 0% 0%
20230712 4 4.04 4 4.02 -0.5% 0% 0% 84 0.0003 0.22 4.02 0% 0 0% 0 0% 0 0% 0%
20230711 4.04 4.04 3.95 4.04 0.25% 0.75% 0% 272 0.001 14.33 4.01 0% 0 0% 0 0% 0 0% 0%
20230710 3.98 4.03 3.98 4.03 0% 0.5% 0% 333 0.0013 0.86 4.01 0% 0 0% 0 0% 0 0% 0%
20230707 4.03 4.04 4 4.03 0.25% 0.25% 0% 740 0.0029 1.73 4.02 0% 0 0% 0 0% 0 0% 0%
20230706 4.02 4.03 4.02 4.02 -0.25% 0% 0% 216 0.0008 8.9 4.02 0% 0 0% 0 0% 0 0% 0%
20230705 3.98 4.04 3.98 4.03 -0.25% 0.25% 0% 681 0.0027 1.29 4.02 0% 0 0% 0 0% 0 0% 0%
20230704 4.01 4.04 4.01 4.04 0.5% 0.5% 0% 721 0.0029 31.4 4.02 0% 0 0% 0 0% 0 0% 0%
20230703 4.04 4.04 3.96 4.02 -0.25% -0.25% 0% 298 0.0012 13.87 4.03 0% 0 0% 0 0% 0 0% 0%
20230630 3.98 4.03 3.98 4.03 0.5% 0% 0% 135 0.0005 5.6 4.03 0% 0 0% 0 0% 0 0% 0%
20230629 4.02 4.05 3.95 4.01 -0.25% 0.25% 0% 1052 0.0042 47.01 4 0% 0 0% 0 0% 0 0% 0%
20230628 3.94 4.02 3.94 4.02 0.5% 0% 0% 160 0.0006 7.21 4.02 0% 0 0% 0 0% 0 0% 0%
20230627 4.02 4.02 3.93 4 -0.99% 0.76% 0% 1641 0.0065 72.19 3.97 0% 0 0% 0 0% 0 0% 0%
20230626 4.01 4.07 4 4.04 -0.98% 0.75% 0% 1547 0.0061 67.9 4.01 0% 0 0% 0 0% 0 0% 0%
20230621 4.07 4.08 4.02 4.08 -0.73% 0.99% 0% 1628 0.0065 74.56 4.04 0% 0 0% 0 0% 0 0% 0%
20230620 4.11 4.17 4.05 4.11 -1.2% 0.74% 0% 1753 0.0071 75.63 4.08 0% 0 0% 0 0% 0 0% 0%
20230619 4.19 4.19 4.12 4.16 -0.72% 0.48% 0% 674 0.0027 28.01 4.14 0% 0 0% 0 0% 0 0% 0%
20230616 4.18 4.19 4.14 4.19 0.24% 0.48% 0% 456 0.0019 19.01 4.17 0% 0 0% 0 0% 0 0% 0%
20230615 4.19 4.22 4.13 4.18 -0.71% 0.72% 0% 1590 0.0066 62.82 4.15 0% 0 0% 0 0% 0 0% 0%
20230614 4.21 4.21 4.18 4.21 0% 0% 0% 254 0.001 9.83 4.21 0% 0 0% 0 0% 0 0% 0%
20230613 4.22 4.22 4.16 4.21 -0.24% 0.48% 0% 230 0.0009 8.37 4.19 0% 0 0% 0 0% 0 0% 0%
20230612 4.24 4.26 4.18 4.22 -0.47% 0.24% 0% 1880 0.0079 70.12 4.21 0% 0 0% 0 0% 0 0% 0%
20230609 4.25 4.3 4.15 4.24 -2.3% 0.71% 0% 1156 0.0048 42.14 4.21 0% 0 0% 0 0% 0 0% 0%
20230608 4.36 4.36 4.22 4.34 -0.91% 1.4% 0% 1275 0.0054 43.13 4.28 0% 0 0% 0 0% 0 0% 0%
20230607 4.37 4.38 4.3 4.38 0% 1.15% 0% 885 0.0038 28.47 4.33 0% 0 0% 0 0% 0 0% 0%
20230606 4.33 4.39 4.29 4.38 0% 1.15% 0% 780 0.0033 26.89 4.33 0% 0 0% 0 0% 0 0% 0%
20230605 4.42 4.42 4.35 4.38 -0.9% 0.23% 0% 301 0.0013 9.89 4.37 0% 0 0% 0 0% 0 0% 0%
20230602 4.37 4.44 4.36 4.42 -0.23% 0.68% 0% 509 0.0022 15.3 4.39 0% 0 0% 0 0% 0 0% 0%
20230601 4.36 4.44 4.35 4.43 0% 0.68% 0% 218 0.0009 0.22 4.4 0% 0 0% 0 0% 0 0% 0%
20230531 4.37 4.43 4.36 4.43 -0.89% 1.14% 0% 382 0.0016 0.36 4.38 0% 0 0% 0 0% 0 0% 0%
20230530 4.4 4.47 4.38 4.47 0.45% 1.13% 0% 353 0.0015 8.7 4.42 0% 0 0% 0 0% 0 0% 0%
20230529 4.48 4.48 4.39 4.45 -0.45% 0.68% 0% 354 0.0015 8.44 4.42 0% 0 0% 0 0% 0 0% 0%
20230526 4.4 4.49 4.39 4.47 -0.45% 0.9% 0% 1668 0.0073 38.16 4.43 0% 0 0% 0 0% 0 0% 0%
20230525 4.36 4.49 4.32 4.49 0.9% 2.75% 0% 982 0.0042 22.38 4.37 0% 0 0% 0 0% 0 0% 0%
20230524 4.44 4.45 4.36 4.45 0.23% 1.14% 0% 407 0.0017 8.27 4.4 0% 0 0% 0 0% 0 0% 0%
20230523 4.42 4.47 4.35 4.44 0.45% 0.91% 0% 1584 0.0069 27.25 4.4 0% 0 0% 0 0% 0 0% 0%
20230522 4.32 4.43 4.32 4.42 0.45% 1.84% 0% 727 0.0031 10.68 4.34 0% 0 0% 0 0% 0 0% 0%
20230519 4.32 4.4 4.32 4.4 0.23% 0.69% 0% 731 0.0031 9.84 4.37 0% 0 0% 0 0% 0 0% 0%
20230518 4.35 4.4 4.35 4.39 -0.23% 0.92% 0% 201 0.0008 2.48 4.35 0% 0 0% 0 0% 0 0% 0%
20230517 4.35 4.42 4.33 4.4 0.69% 0.46% 0% 746 0.0032 9.22 4.38 0% 0 0% 0 0% 0 0% 0%
20230516 4.33 4.38 4.33 4.37 -0.46% 0.69% 0% 293 0.0012 3.4 4.34 0% 0 0% 0 0% 0 0% 0%
20230515 4.42 4.45 4.3 4.39 -0.9% 0.92% 0% 1607 0.0069 18.23 4.35 0% 0 0% 0 0% 0 0% 0%
20230510 4.38 4.38 4.28 4.3 -1.6% 0% 0% 605 0.0026 1.89 4.3 0% 0 0% 0 0% 0 0% 0%
20230509 4.4 4.4 4.33 4.37 -0.23% 0.23% 0% 1020 0.0044 11.05 4.36 0% 0 0% 0 0% 0 0% 0%
20230508 4.25 4.39 4.25 4.38 3.3% 0.69% 0% 3337 0.0145 39.03 4.35 0% 0 0% 0 0% 0 0% 0%
20230505 4.21 4.27 4.19 4.24 -0.47% 0.24% 0% 1350 0.0057 18.18 4.23 0% 0 0% 0 0% 0 0% 0%
20230504 4.3 4.3 4.18 4.26 -0.93% 0.95% 0% 1751 0.0073 28.15 4.22 0% 0 0% 0 0% 0 0% 0%
20230428 4.34 4.34 4.27 4.3 -1.15% 0% 0% 1041 0.0044 20.13 4.3 0% 0 0% 0 0% 0 0% 0%
20230427 4.46 4.46 4.29 4.35 -3.12% 0.23% 0% 904 0.0039 20.29 4.34 0% 0 0% 0 0% 0 0% 0%
20230426 4.48 4.49 4.4 4.49 0.22% 0.9% 0% 257 0.0011 6.89 4.45 0% 0 0% 0 0% 0 0% 0%
20230425 4.56 4.57 4.04 4.48 -2.4% 1.36% 0% 870 0.0038 26.71 4.42 0% 0 0% 0 0% 0 0% 0%
20230424 4.57 4.6 4.55 4.59 -0.43% 0.66% 0% 154 0.0007 6.57 4.56 0% 0 0% 0 0% 0 0% 0%
20230421 4.65 4.65 4.58 4.61 -0.65% 0% 0% 435 0.002 35.48 4.61 0% 0 0% 0 0% 0 0% 0%
20230420 4.64 4.64 4.61 4.64 -0.43% 0.22% 0% 845 0.0039 71.88 4.63 0% 0 0% 0 0% 0 0% 0%
20230419 4.7 4.7 4.66 4.66 -0.43% -0.43% 0% 142 0.0006 12.22 4.68 0% 0 0% 0 0% 0 0% 0%
20230418 4.68 4.7 4.65 4.68 0% 0.65% 0% 304 0.0014 26.48 4.65 0% 0 0% 0 0% 0 0% 0%
20230417 4.7 4.73 4.65 4.68 -0.43% 0.21% 0% 754 0.0035 66.77 4.67 0% 0 0% 0 0% 0 0% 0%
20230414 4.69 4.73 4.68 4.7 -0.84% 0.21% 0% 681 0.0031 64.81 4.69 0% 0 0% 0 0% 0 0% 0%
20230413 4.74 4.74 4.68 4.74 0% 0.85% 0% 744 0.0034 68.05 4.7 0% 0 0% 0 0% 0 0% 0%
20230412 4.71 4.75 4.71 4.74 0.64% 0.21% 0% 512 0.0024 47.21 4.73 0% 0 0% 0 0% 0 0% 0%
20230411 4.71 4.77 4.7 4.71 -0.84% -0.21% 0% 769 0.0036 67.57 4.72 0% 0 0% 0 0% 0 0% 0%
20230410 4.71 4.76 4.7 4.75 -0.21% 0.64% 0% 950 0.0044 70.98 4.72 0% 0 0% 0 0% 0 0% 0%
20230407 4.77 4.77 4.71 4.76 0.21% 0.85% 0% 716 0.0033 35.7 4.72 0% 0 0% 0 0% 0 0% 0%
20230406 4.72 4.77 4.72 4.75 -0.42% 0.21% 0% 604 0.0028 30.41 4.74 0% 0 0% 0 0% 0 0% 0%
20230404 4.79 4.8 4.75 4.77 -0.42% 0.21% 0% 776 0.0036 40.03 4.76 0% 0 0% 0 0% 0 0% 0%
20230403 4.78 4.8 4.75 4.79 0.21% 0% 0% 293 0.0014 15.94 4.79 0% 0 0% 0 0% 0 0% 0%
20230331 4.78 4.8 4.74 4.78 -0.42% 0.42% 0% 187 0.0008 9.19 4.76 0% 0 0% 0 0% 0 0% 0%
20230330 4.76 4.81 4.7 4.8 0% 0.63% 0% 1156 0.0055 57.27 4.77 0% 0 0% 0 0% 0 0% 0%
20230329 4.8 4.82 4.74 4.8 0% 0.42% 0% 944 0.0045 46.97 4.78 0% 0 0% 0 0% 0 0% 0%
20230328 4.78 4.83 4.74 4.8 0.42% 0.21% 0% 1242 0.0059 62.32 4.79 0% 0 0% 0 0% 0 0% 0%
20230327 4.81 4.81 4.72 4.78 -1.85% 0.42% 0% 2672 0.0127 136.01 4.76 0% 0 0% 0 0% 0 0% 0%
20230324 4.77 4.92 4.75 4.87 2.1% 0.62% 0% 6990 0.0338 392.72 4.84 0% 0 0% 0 0% 0 0% 0%
20230323 4.72 4.8 4.72 4.77 -0.42% 0.42% 0% 481 0.0022 2.26 4.75 0% 0 0% 0 0% 0 0% 0%
20230322 4.8 4.8 4.75 4.79 -0.21% 0.42% 0% 243 0.0011 16.23 4.77 0% 0 0% 0 0% 0 0% 0%
20230321 4.72 4.8 4.72 4.8 0.42% 0.63% 0% 408 0.0019 26.04 4.77 0% 0 0% 0 0% 0 0% 0%
20230320 4.73 4.8 4.73 4.78 -0.21% 0% 0% 572 0.0027 34.74 4.78 0% 0 0% 0 0% 0 0% 0%
20230317 4.79 4.8 4.72 4.79 0.21% 0.84% 0% 2020 0.0096 117.03 4.75 0% 0 0% 0 0% 0 0% 0%
20230316 4.8 4.8 4.74 4.78 0.21% 0.42% 0% 953 0.0045 55.1 4.76 0% 0 0% 0 0% 0 0% 0%
20230315 4.78 4.84 4.77 4.77 -1.45% -0.42% 0% 539 0.0025 30.69 4.79 0% 0 0% 0 0% 0 0% 0%
20230314 4.83 4.85 4.76 4.84 -0.21% 0.83% 0% 307 0.0014 17.31 4.8 0% 0 0% 0 0% 0 0% 0%
20230313 4.75 4.87 4.75 4.85 0% 0.83% 0% 457 0.0021 25.16 4.81 0% 0 0% 0 0% 0 0% 0%
20230310 4.82 4.88 4.76 4.85 -0.61% 0.62% 0% 608 0.0029 35.21 4.82 0% 0 0% 0 0% 0 0% 0%
20230309 4.84 4.9 4.83 4.88 -0.2% 0.62% 0% 503 0.0024 30 4.85 0% 0 0% 0 0% 0 0% 0%
20230308 4.89 4.9 4.81 4.89 -0.2% 0.82% 0% 1303 0.0063 85.57 4.85 0% 0 0% 0 0% 0 0% 0%
20230307 4.85 4.91 4.85 4.9 -0.41% 0.82% 0% 1055 0.0051 69.76 4.86 0% 0 0% 0 0% 0 0% 0%
20230306 4.92 4.94 4.85 4.92 0% 0.41% 0% 667 0.0032 36 4.9 0% 0 0% 0 0% 0 0% 0%
20230303 4.86 4.93 4.86 4.92 0.82% 0.41% 0% 1598 0.0078 66.96 4.9 0% 0 0% 0 0% 0 0% 0%
20230302 4.86 4.88 4.83 4.88 0.21% 0.62% 0% 991 0.0048 42.84 4.85 0% 0 0% 0 0% 0 0% 0%
20230301 4.83 4.88 4.83 4.87 -0.2% 0.21% 0% 425 0.002 14.98 4.86 0% 0 0% 0 0% 0 0% 0%
20230228 4.85 4.88 4.83 4.88 0% 0.62% 0% 786 0.0038 26.69 4.85 0% 0 0% 0 0% 0 0% 0%
20230227 4.8 4.88 4.8 4.88 0% 1.04% 0% 614 0.0029 20.96 4.83 0% 0 0% 0 0% 0 0% 0%
20230224 4.9 4.91 4.8 4.88 -0.61% 1.04% 0% 1294 0.0062 43.82 4.83 0% 0 0% 0 0% 0 0% 0%
20230223 4.92 4.93 4.86 4.91 -0.2% 0.61% 0% 466 0.0022 15.8 4.88 0% 0 0% 0 0% 0 0% 0%
20230222 4.85 4.95 4.83 4.92 0% 0.41% 0% 842 0.0041 29.32 4.9 0% 0 0% 0 0% 0 0% 0%
20230221 4.86 4.95 4.82 4.92 0.82% 0.41% 0% 2923 0.0143 104.95 4.9 0% 0 0% 0 0% 0 0% 0%
20230220 4.96 4.96 4.73 4.88 -2.2% 1.04% 0% 4662 0.0225 193.55 4.83 0% 0 0% 0 0% 0 0% 0%
20230217 5 5.04 4.95 4.99 -0.99% 0.4% 0% 773 0.0038 41.97 4.97 0% 0 0% 0 0% 0 0% 0%
20230216 5.12 5.12 4.95 5.04 -2.14% 0% 0% 4506 0.0226 248.83 5.04 0% 0 0% 0 0% 0 0% 0%
20230215 5.12 5.16 5.01 5.15 -0.58% 0.78% 0% 1800 0.0091 120.39 5.11 0% 0 0% 0 0% 0 0% 0%
20230214 5.18 5.2 5.17 5.18 -0.19% -0.19% 0% 821 0.0042 50.73 5.19 0% 0 0% 0 0% 0 0% 0%
20230213 5.18 5.19 5.07 5.19 0% 0.78% 0% 608 0.0031 27.1 5.15 0% 0 0% 0 0% 0 0% 0%
20230210 5.12 5.19 5.1 5.19 0% 1.17% 0% 879 0.0045 38.68 5.13 0% 0 0% 0 0% 0 0% 0%
20230209 5.19 5.2 5.13 5.19 0% 0.58% 0% 425 0.0021 17.55 5.16 0% 0 0% 0 0% 0 0% 0%
20230208 5.13 5.2 5.13 5.19 -0.19% 0.78% 0% 524 0.0026 21.67 5.15 0% 0 0% 0 0% 0 0% 0%
20230207 5.19 5.25 5.11 5.2 0.19% 0.58% 0% 528 0.0027 22.66 5.17 0% 0 0% 0 0% 0 0% 0%
20230206 5.21 5.25 5.13 5.19 -0.38% 0.19% 0% 190 0.0009 7.32 5.18 0% 0 0% 0 0% 0 0% 0%
20230203 5.16 5.24 5.16 5.21 0.39% 0.39% 0% 296 0.0015 11.84 5.19 0% 0 0% 0 0% 0 0% 0%
20230202 5.24 5.24 5.16 5.19 -1.14% 0% 0% 942 0.0048 39.21 5.19 0% 0 0% 0 0% 0 0% 0%
20230201 5.24 5.26 5.17 5.25 0.19% 0.38% 0% 2004 0.0104 93.27 5.23 0% 0 0% 0 0% 0 0% 0%
20230131 5 5.25 5 5.24 3.76% 1.55% 0% 4553 0.0234 243.16 5.16 0% 0 0% 0 0% 0 0% 0%
20230130 5 5.08 4.98 5.05 1.61% 0.2% 0% 1454 0.0073 119.94 5.04 0% 0 0% 0 0% 0 0% 0%
20230120 4.96 5 4.9 4.97 1.84% 0.2% 0% 1639 0.0081 153.32 4.96 0% 0 0% 0 0% 0 0% 0%
20230119 4.91 4.98 4.86 4.88 -1.01% -1.21% 0% 1119 0.0055 2.68 4.94 0% 0 0% 0 0% 0 0% 0%
20230118 4.9 4.95 4.9 4.93 0.61% 0% 0% 434 0.0021 43.75 4.93 0% 0 0% 0 0% 0 0% 0%
20230117 4.86 4.92 4.82 4.9 0% 0.62% 0% 1294 0.0062 120 4.87 0% 0 0% 0 0% 0 0% 0%
20230116 4.78 4.97 4.74 4.9 2.3% 0.41% 0% 2432 0.0118 249.4 4.88 0% 0 0% 0 0% 0 0% 0%
20230113 4.81 4.81 4.76 4.79 0% 0% 0% 121 0.0005 13.47 4.79 0% 0 0% 0 0% 0 0% 0%
20230112 4.72 4.8 4.72 4.79 0% 0.63% 0% 158 0.0007 16.76 4.76 0% 0 0% 0 0% 0 0% 0%
20230111 4.76 4.81 4.74 4.79 -0.42% 0.63% 0% 544 0.0025 55.09 4.76 0% 0 0% 0 0% 0 0% 0%
20230110 4.75 4.81 4.75 4.81 0.21% 1.05% 0% 264 0.0012 28.88 4.76 0% 0 0% 0 0% 0 0% 0%
20230109 4.76 4.82 4.75 4.8 0.21% 0.42% 0% 180 0.0008 19.13 4.78 0% 0 0% 0 0% 0 0% 0%
20230106 4.7 4.81 4.69 4.79 0.63% 0.84% 0% 1189 0.0056 135.42 4.75 0% 0 0% 0 0% 0 0% 0%
20230105 4.75 4.76 4.7 4.76 -0.21% 0.63% 0% 552 0.0026 57.55 4.73 0% 0 0% 0 0% 0 0% 0%
20230104 4.76 4.78 4.73 4.77 0% 0.42% 0% 1046 0.0049 107.9 4.75 0% 0 0% 0 0% 0 0% 0%
20230103 4.75 4.8 4.75 4.77 -0.63% 0.21% 0% 584 0.0027 61.02 4.76 0% 0 0% 0 0% 0 0% 0%
20221230 4.83 4.84 4.76 4.8 -0.21% 0.42% 0% 198 0.0009 0.81 4.78 0% 0 0% 0 0% 0 0% 0%
20221229 4.76 4.84 4.76 4.81 -0.62% 0.21% 0% 287 0.0013 27.86 4.8 0% 0 0% 0 0% 0 0% 0%
20221228 4.8 4.86 4.72 4.84 -0.62% 1.04% 0% 632 0.003 66.67 4.79 0% 0 0% 0 0% 0 0% 0%
20221227 4.86 4.87 4.75 4.87 0.21% 1.04% 0% 184 0.0008 17.65 4.82 0% 0 0% 0 0% 0 0% 0%
20221226 4.71 4.88 4.7 4.86 0.41% 1.67% 0% 371 0.0017 36.32 4.78 0% 0 0% 0 0% 0 0% 0%
20221223 4.8 4.87 4.75 4.84 -0.82% 0.83% 0% 132 0.0006 12.63 4.8 0% 0 0% 0 0% 0 0% 0%
20221222 4.81 4.9 4.68 4.88 0.62% 2.52% 0% 2134 0.0101 197.31 4.76 0% 0 0% 0 0% 0 0% 0%
20221221 4.9 4.92 4.8 4.85 -1.42% 0.41% 0% 803 0.0038 84.07 4.83 0% 0 0% 0 0% 0 0% 0%
20221220 4.9 4.95 4.75 4.92 -0.2% 1.65% 0% 999 0.0048 89.25 4.84 0% 0 0% 0 0% 0 0% 0%
20221219 4.95 4.99 4.89 4.93 -0.6% 0.2% 0% 905 0.0044 80 4.92 0% 0 0% 0 0% 0 0% 0%
20221216 4.96 5 4.94 4.96 -0.2% 0% 0% 398 0.0019 32.55 4.96 0% 0 0% 0 0% 0 0% 0%
20221215 4.97 5 4.95 4.97 -0.6% 0% 0% 523 0.0025 38.46 4.97 0% 0 0% 0 0% 0 0% 0%
20221214 4.99 5 4.97 5 0% 0.4% 0% 411 0.002 0.72 4.98 0% 0 0% 0 0% 0 0% 0%
20221213 4.99 5 4.97 5 0.2% 0.4% 0% 528 0.0026 29.66 4.98 0% 0 0% 0 0% 0 0% 0%
20221212 5.02 5.02 4.96 4.99 -0.6% 0.2% 0% 433 0.0021 21.8 4.98 0% 0 0% 0 0% 0 0% 0%
20221209 5.01 5.03 4.98 5.02 0.2% 0.4% 0% 733 0.0036 37.3 5 0% 0 0% 0 0% 0 0% 0%
20221208 5.02 5.02 4.96 5.01 -0.4% 0.4% 0% 624 0.0031 32.57 4.99 0% 0 0% 0 0% 0 0% 0%
20221207 5.02 5.03 4.98 5.03 0.4% 0.6% 0% 2120 0.0106 109.73 5 0% 0 0% 0 0% 0 0% 0%
20221206 5.04 5.04 5 5.01 -0.6% -0.4% 0% 809 0.004 44.01 5.03 0% 0 0% 0 0% 0 0% 0%
20221205 5.01 5.04 5.01 5.04 0% 0.4% 0% 1160 0.0058 60.98 5.02 0% 0 0% 0 0% 0 0% 0%
20221202 5.05 5.05 5.01 5.04 -0.2% 0.4% 0% 1525 0.0076 74.1 5.02 0% 0 0% 0 0% 0 0% 0%
20221201 5.02 5.08 4.99 5.05 0% 0.8% 0% 4729 0.0237 237.44 5.01 0% 0 0% 0 0% 0 0% 0%
20221130 5.04 5.07 5.01 5.05 -0.2% -0.2% 0% 305 0.0015 17.89 5.06 0% 0 0% 0 0% 0 0% 0%
20221129 5.01 5.09 5 5.06 0.2% 0.8% 0% 1645 0.0082 91.65 5.02 0% 0 0% 0 0% 0 0% 0%
20221128 5.01 5.05 5 5.05 0% 0.8% 0% 455 0.0022 25.68 5.01 0% 0 0% 0 0% 0 0% 0%
20221125 5.06 5.07 5.01 5.05 -0.2% 0.6% 0% 597 0.0029 32.2 5.02 0% 0 0% 0 0% 0 0% 0%
20221124 5.05 5.06 5.02 5.06 0% 0.4% 0% 548 0.0027 26.41 5.04 0% 0 0% 0 0% 0 0% 0%
20221123 5.01 5.06 5 5.06 0% 0.6% 0% 332 0.0016 16.18 5.03 0% 0 0% 0 0% 0 0% 0%
20221122 5.05 5.07 5 5.06 -0.2% 0.8% 0% 1401 0.007 71.22 5.02 0% 0 0% 0 0% 0 0% 0%
20221121 5.08 5.1 5.04 5.07 0.8% 0% 0% 1730 0.0087 92.61 5.07 0% 0 0% 0 0% 0 0% 0%
20221118 5.06 5.08 5.03 5.03 -0.98% -0.4% 0% 709 0.0035 35.39 5.05 0% 0 0% 0 0% 0 0% 0%
20221117 5.06 5.08 5.05 5.08 0.2% 0.4% 0% 943 0.0047 44.82 5.06 0% 0 0% 0 0% 0 0% 0%
20221116 5.08 5.09 5.06 5.07 0% -0.2% 0% 715 0.0036 34.68 5.08 0% 0 0% 0 0% 0 0% 0%
20221115 5.06 5.09 5.05 5.07 0% 0% 0% 757 0.0038 34.24 5.07 0% 0 0% 0 0% 0 0% 0%
20221114 5.1 5.1 5.06 5.07 -0.2% -0.2% 0% 889 0.0045 40.3 5.08 0% 0 0% 0 0% 0 0% 0%
20221111 5.11 5.11 5.05 5.08 0% -0.2% 0% 2526 0.0128 112.36 5.09 0% 0 0% 0 0% 0 0% 0%
20221110 5.01 5.09 5.01 5.08 0.2% 0.2% 0% 180 0.0009 8.94 5.07 0% 0 0% 0 0% 0 0% 0%
20221109 5.06 5.09 5.04 5.07 -0.39% 0.4% 0% 644 0.0032 31.53 5.05 0% 0 0% 0 0% 0 0% 0%
20221108 5.07 5.1 5.06 5.09 0% 0.2% 0% 675 0.0034 34.19 5.08 0% 0 0% 0 0% 0 0% 0%
20221107 5.1 5.13 5.02 5.09 -0.59% 0.2% 0% 2145 0.0109 114.22 5.08 0% 0 0% 0 0% 0 0% 0%
20221104 5.05 5.15 5.03 5.12 -0.39% 0.79% 0% 1915 0.0097 124.33 5.08 0% 0 0% 0 0% 0 0% 0%
20221103 5.1 5.18 5 5.14 -0.39% 1.38% 0% 1780 0.009 135.15 5.07 0% 0 0% 0 0% 0 0% 0%
20221102 5.06 5.27 5 5.16 2.18% 0% 0% 2634 0.0136 231.27 5.16 0% 0 0% 0 0% 0 0% 0%
20221101 5.09 5.12 5 5.05 -0.79% 0.4% 0% 1684 0.0084 175.09 5.03 0% 0 0% 0 0% 0 0% 0%
20221031 5.09 5.15 5 5.09 -2.68% 0.99% 0% 1833 0.0092 217.41 5.04 0% 0 0% 0 0% 0 0% 0%
20221028 5.2 5.3 5.15 5.23 -0.76% 0.77% 0% 283 0.0014 39.29 5.19 0% 0 0% 0 0% 0 0% 0%
20221027 5.3 5.3 5.23 5.27 0% 0.19% 0% 471 0.0024 59.58 5.26 0% 0 0% 0 0% 0 0% 0%
20221026 5.2 5.29 5.2 5.27 -0.38% 0.19% 0% 624 0.0032 76.51 5.26 0% 0 0% 0 0% 0 0% 0%
20221025 5.25 5.33 5.25 5.29 -0.56% 0.76% 0% 140 0.0007 16.67 5.25 0% 0 0% 0 0% 0 0% 0%
20221024 5.3 5.37 5.26 5.32 -0.56% -0.19% 0% 449 0.0023 52.04 5.33 0% 0 0% 0 0% 0 0% 0%
20221021 5.3 5.37 5.3 5.35 -0.19% 0.75% 0% 232 0.0012 25.28 5.31 0% 0 0% 0 0% 0 0% 0%
20221020 5.3 5.36 5.28 5.36 0.19% 0.75% 0% 313 0.0016 31.73 5.32 0% 0 0% 0 0% 0 0% 0%
20221019 5.35 5.39 5.27 5.35 -0.19% 0.94% 0% 394 0.002 38.64 5.3 0% 0 0% 0 0% 0 0% 0%
20221018 5.39 5.4 5.3 5.36 0.19% 0.75% 0% 424 0.0022 43.95 5.32 0% 0 0% 0 0% 0 0% 0%
20221017 5.34 5.4 5.31 5.35 0.94% 0.19% 0% 378 0.002 39.53 5.34 0% 0 0% 0 0% 0 0% 0%
20220720 6.21 6.27 6.19 6.22 -0.16% 0% 0% 723 0.0044 73.23 6.22 0% 0 0% 0 0% 0 0% 0%
20220719 6.2 6.25 6.16 6.23 -0.16% 0.32% 0% 472 0.0029 49.91 6.21 0% 0 0% 0 0% 0 0% 0%
20220718 6.19 6.25 6.12 6.24 0.65% 1.13% 0% 526 0.0032 53.09 6.17 0% 0 0% 0 0% 0 0% 0%
20220715 6.22 6.23 6.07 6.2 -0.32% 0.49% 0% 700 0.0043 68.29 6.17 0% 0 0% 0 0% 0 0% 0%
20220714 6.2 6.24 6.18 6.22 0.16% 0.32% 0% 333 0.002 28.96 6.2 0% 0 0% 0 0% 0 0% 0%
20220713 6.19 6.24 6.18 6.21 0.16% 0% 0% 715 0.0044 59.22 6.21 0% 0 0% 0 0% 0 0% 0%
20220712 6.25 6.28 6.2 6.2 -0.96% -0.32% 0% 665 0.0041 48.73 6.22 0% 0 0% 0 0% 0 0% 0%
20220711 6.28 6.35 6.23 6.26 -1.42% 0.16% 0% 482 0.003 26.85 6.25 0% 0 0% 0 0% 0 0% 0%
20220708 6.39 6.39 6.3 6.35 -0.31% 0.63% 0% 1145 0.0072 60.21 6.31 0% 0 0% 0 0% 0 0% 0%
20220707 6.3 6.38 6.3 6.37 0% 0.63% 0% 407 0.0025 20.26 6.33 0% 0 0% 0 0% 0 0% 0%
20220706 6.35 6.4 6.31 6.37 -0.93% 0.31% 0% 271 0.0017 13.51 6.35 0% 0 0% 0 0% 0 0% 0%
20220705 6.42 6.46 6.36 6.43 -0.77% 0.47% 0% 584 0.0037 28.66 6.4 0% 0 0% 0 0% 0 0% 0%
20220704 6.42 6.5 6.4 6.48 0% 0.93% 0% 714 0.0045 34.33 6.42 0% 0 0% 0 0% 0 0% 0%
20220701 6.5 6.51 6.43 6.48 -0.61% 0.31% 0% 531 0.0034 25.37 6.46 0% 0 0% 0 0% 0 0% 0%
20220630 6.43 6.53 6.42 6.52 0% 0.93% 0% 633 0.004 30.64 6.46 0% 0 0% 0 0% 0 0% 0%
20220629 6.52 6.55 6.44 6.52 0% 0.46% 0% 1049 0.0068 49.79 6.49 0% 0 0% 0 0% 0 0% 0%
20220628 6.35 6.52 6.3 6.52 2.03% 1.4% 0% 2512 0.0161 115.3 6.43 0% 0 0% 0 0% 0 0% 0%
20220627 6.32 6.44 6.3 6.39 0.79% 0.79% 0% 466 0.0029 22.02 6.34 0% 0 0% 0 0% 0 0% 0%
20220624 6.36 6.41 6.31 6.34 -0.94% -0.16% 0% 1019 0.0064 39.26 6.35 0% 0 0% 0 0% 0 0% 0%
20220623 6.31 6.4 6.31 6.4 0.63% 0.79% 0% 707 0.0044 26.43 6.35 0% 0 0% 0 0% 0 0% 0%
20220622 6.37 6.43 6.36 6.36 -1.09% -0.47% 0% 523 0.0033 18.98 6.39 0% 0 0% 0 0% 0 0% 0%
20220621 6.36 6.45 6.36 6.43 -0.16% 0.63% 0% 796 0.005 28.79 6.39 0% 0 0% 0 0% 0 0% 0%
20220620 6.45 6.45 6.36 6.44 0.31% 0.16% 0% 242 0.0015 8.78 6.43 0% 0 0% 0 0% 0 0% 0%
20220617 6.35 6.45 6.34 6.42 -0.62% 0.47% 0% 538 0.0034 18.42 6.39 0% 0 0% 0 0% 0 0% 0%
20220616 6.49 6.49 6.39 6.46 0.47% 0.47% 0% 874 0.0056 29.59 6.43 0% 0 0% 0 0% 0 0% 0%
20220615 6.4 6.48 6.39 6.43 -0.16% 0% 0% 564 0.0036 19.7 6.43 0% 0 0% 0 0% 0 0% 0%
20220614 6.4 6.46 6.33 6.44 0.16% 0.63% 0% 377 0.0024 12.67 6.4 0% 0 0% 0 0% 0 0% 0%
20220613 6.4 6.5 6.4 6.43 -1.38% 0.16% 0% 129 0.0008 4.71 6.42 0% 0 0% 0 0% 0 0% 0%
20220610 6.41 6.52 6.41 6.52 0.62% 0.77% 0% 1104 0.0071 54.77 6.47 0% 0 0% 0 0% 0 0% 0%
20220609 6.41 6.55 6.41 6.48 -0.31% 0.47% 0% 318 0.002 17.07 6.45 0% 0 0% 0 0% 0 0% 0%
20220608 6.57 6.57 6.43 6.5 -0.15% 0.62% 0% 470 0.003 28.4 6.46 0% 0 0% 0 0% 0 0% 0%
20220607 6.5 6.52 6.4 6.51 -0.15% 0.93% 0% 469 0.003 28.18 6.45 0% 0 0% 0 0% 0 0% 0%
20220606 6.38 6.52 6.3 6.52 2.35% 0.62% 0% 766 0.0049 46.61 6.48 0% 0 0% 0 0% 0 0% 0%
20220602 6.32 6.47 6.31 6.37 0.79% 0.16% 0% 1279 0.0081 92.35 6.36 0% 0 0% 0 0% 0 0% 0%
20220601 6.5 6.52 6.44 6.52 0.62% 0.62% 0% 597 0.0038 47.31 6.48 0% 0 0% 0 0% 0 0% 0%
20220531 6.46 6.49 6.38 6.48 -0.31% 0.78% 0% 1029 0.0066 86.44 6.43 0% 0 0% 0 0% 0 0% 0%
20220530 6.5 6.52 6.4 6.5 0.46% 0.46% 0% 564 0.0036 63.44 6.47 0% 0 0% 0 0% 0 0% 0%
20220527 6.43 6.5 6.38 6.47 0.62% 0.94% 0% 339 0.0021 36.75 6.41 0% 0 0% 0 0% 0 0% 0%
20220526 6.52 6.52 6.4 6.43 -0.77% 0.16% 0% 325 0.002 26.91 6.42 0% 0 0% 0 0% 0 0% 0%
20220525 6.52 6.52 6.4 6.48 -0.61% 0.62% 0% 263 0.0016 21.13 6.44 0% 0 0% 0 0% 0 0% 0%
20220524 6.6 6.63 6.42 6.52 -0.91% 0.15% 0% 899 0.0058 68.2 6.51 0% 0 0% 0 0% 0 0% 0%
20220523 6.55 6.62 6.5 6.58 0.46% 0.3% 0% 1005 0.0065 79.82 6.56 0% 0 0% 0 0% 0 0% 0%
20220520 6.5 6.6 6.45 6.55 0.15% 0.46% 0% 351 0.0022 27.77 6.52 0% 0 0% 0 0% 0 0% 0%
20220519 6.49 6.54 6.38 6.54 0.62% 1.24% 0% 398 0.0025 31.4 6.46 0% 0 0% 0 0% 0 0% 0%
20220518 6.5 6.5 6.42 6.5 0% 0.46% 0% 451 0.0029 30.58 6.47 0% 0 0% 0 0% 0 0% 0%
20220517 6.55 6.55 6.43 6.5 -0.15% 0.62% 0% 483 0.0031 27.22 6.46 0% 0 0% 0 0% 0 0% 0%
20220516 6.55 6.55 6.48 6.51 0.15% -0.15% 0% 513 0.0033 28.9 6.52 0% 0 0% 0 0% 0 0% 0%
20220513 6.35 6.5 6.28 6.5 3.17% 1.09% 0% 2087 0.0134 111.48 6.43 0% 0 0% 0 0% 0 0% 0%
20220512 6.23 6.31 6.23 6.3 0.48% 0.48% 0% 494 0.003 27.18 6.27 0% 0 0% 0 0% 0 0% 0%
20220511 6.27 6.37 6.23 6.27 0.8% -0.48% 0% 868 0.0054 45.91 6.3 0% 0 0% 0 0% 0 0% 0%
20220510 6.2 6.24 6.13 6.22 0.65% 0.65% 0% 234 0.0014 11.41 6.18 0% 0 0% 0 0% 0 0% 0%
20220509 6.14 6.22 6.14 6.18 0.32% 0.49% 0% 666 0.004 30.81 6.15 0% 0 0% 0 0% 0 0% 0%
20220506 6.26 6.26 6.12 6.16 -0.96% -0.48% 0% 368 0.0022 17.11 6.19 0% 0 0% 0 0% 0 0% 0%
20220505 6.3 6.3 6.15 6.22 -0.16% 0.48% 0% 708 0.0043 33.85 6.19 0% 0 0% 0 0% 0 0% 0%
20220429 6.3 6.3 6.11 6.23 0.32% 0.65% 0% 1985 0.0122 108.91 6.19 0% 0 0% 0 0% 0 0% 0%
20220428 6.2 6.3 6.1 6.21 -2.05% 1.47% 0% 791 0.0048 46.66 6.12 0% 0 0% 0 0% 0 0% 0%
20220427 6.28 6.39 6 6.34 1.6% 2.59% 0% 1391 0.0085 84.09 6.18 0% 0 0% 0 0% 0 0% 0%
20220426 6.25 6.4 6.07 6.24 -0.79% 0.48% 0% 1261 0.0078 76.47 6.21 0% 0 0% 0 0% 0 0% 0%
20220425 6.65 6.78 6.29 6.29 -6.68% -2.93% 0% 829 0.0053 54.5 6.48 0% 0 0% 0 0% 0 0% 0%
20220422 6.7 6.83 6.67 6.74 -0.88% 0% 0% 495 0.0033 32.31 6.74 0% 0 0% 0 0% 0 0% 0%
20220421 6.94 6.94 6.7 6.8 -1.73% -0.15% 0% 883 0.006 61.2 6.81 0% 0 0% 0 0% 0 0% 0%
20220420 6.91 7.01 6.91 6.92 -0.29% -0.14% 0% 500 0.0034 34.77 6.93 0% 0 0% 0 0% 0 0% 0%
20220419 7.04 7.04 6.88 6.94 -1.28% 0.14% 0% 739 0.0051 49.34 6.93 0% 0 0% 0 0% 0 0% 0%
20220418 6.93 7.05 6.91 7.03 0.14% 0.72% 0% 743 0.0051 50.17 6.98 0% 0 0% 0 0% 0 0% 0%
20220415 7.06 7.06 6.97 7.02 -0.43% 0.43% 0% 1822 0.0127 126.54 6.99 0% 0 0% 0 0% 0 0% 0%
20220414 6.95 7.05 6.95 7.05 0.86% 0.71% 0% 576 0.004 43.6 7 0% 0 0% 0 0% 0 0% 0%
20220413 6.95 7.03 6.95 6.99 -0.99% -0.14% 0% 1406 0.0098 106.07 7 0% 0 0% 0 0% 0 0% 0%
20220412 6.93 7.06 6.93 7.06 1.88% 0.86% 0% 473 0.0033 32.4 7 0% 0 0% 0 0% 0 0% 0%
20220411 7.02 7.02 6.93 6.93 -1.56% -0.72% 0% 2069 0.0144 137.5 6.98 0% 0 0% 0 0% 0 0% 0%
20220408 7.09 7.13 7.03 7.04 -1.4% -0.42% 0% 1631 0.0115 117.29 7.07 0% 0 0% 0 0% 0 0% 0%
20220407 7.13 7.19 7.06 7.14 -0.56% 0.14% 0% 1178 0.0083 90.31 7.13 0% 0 0% 0 0% 0 0% 0%
20220401 7.15 7.2 7.1 7.17 1.13% 0.28% 0% 963 0.0068 74.66 7.15 0% 0 0% 0 0% 0 0% 0%
20220331 7.13 7.14 7.09 7.09 -0.7% -0.42% 0% 405 0.0028 27.34 7.12 0% 0 0% 0 0% 0 0% 0%
20220330 7.03 7.16 7.03 7.14 1.56% 0.56% 0% 566 0.004 27.34 7.1 0% 0 0% 0 0% 0 0% 0%
20220329 7.05 7.12 7.02 7.03 0% -0.28% 0% 476 0.0033 18.72 7.05 0% 0 0% 0 0% 0 0% 0%
20220328 7.02 7.15 7.02 7.03 -0.71% -0.57% 0% 759 0.0053 27.89 7.07 0% 0 0% 0 0% 0 0% 0%
20220325 7.13 7.28 7.05 7.08 -2.75% -0.84% 0% 2551 0.0182 88.58 7.14 0% 0 0% 0 0% 0 0% 0%
20220324 7.35 7.35 7.2 7.28 -0.68% 0.41% 0% 789 0.0057 27.37 7.25 0% 0 0% 0 0% 0 0% 0%
20220323 7.32 7.38 7.27 7.33 0.14% 0.55% 0% 1004 0.0073 29.62 7.29 0% 0 0% 0 0% 0 0% 0%
20220322 7.41 7.41 7.3 7.32 -1.35% 0% 0% 468 0.0034 12.2 7.32 0% 0 0% 0 0% 0 0% 0%
20220321 7.36 7.44 7.28 7.42 0.95% 0.68% 0% 695 0.0051 14.55 7.37 0% 0 0% 0 0% 0 0% 0%
20220318 7.3 7.46 7.3 7.35 -0.41% -0.14% 0% 1642 0.012 32.52 7.36 0% 0 0% 0 0% 0 0% 0%
20220317 7.3 7.59 7.14 7.38 3.94% -0.54% 0% 3757 0.0278 72.27 7.42 0% 0 0% 0 0% 0 0% 0%
20220316 7.2 7.2 6.93 7.1 1.43% 0.85% 0% 1865 0.0131 35.31 7.04 0% 0 0% 0 0% 0 0% 0%
20220315 7.38 7.49 7 7 -6.67% -3.31% 0% 1409 0.0102 27.28 7.24 0% 0 0% 0 0% 0 0% 0%
20220311 7.51 7.6 7.43 7.59 0.13% 0.93% 0% 1055 0.0079 19.33 7.52 0% 0 0% 0 0% 0 0% 0%
20220310 7.6 7.73 7.53 7.58 1.2% 0.13% 0% 1135 0.0085 18.82 7.57 0% 0 0% 0 0% 0 0% 0%
20220309 7.71 7.9 7.31 7.49 -3.35% 0.54% 0% 2949 0.0219 40.87 7.45 0% 0 0% 0 0% 0 0% 0%
20220308 7.99 8.07 7.66 7.75 -2.88% -1.4% 0% 1374 0.0108 17.21 7.86 0% 0 0% 0 0% 0 0% 0%
20220307 8.12 8.12 7.95 7.98 -2.33% -0.62% 0% 2591 0.0207 25.96 8.03 0% 0 0% 0 0% 0 0% 0%
20220304 8.15 8.22 8.11 8.17 -0.49% 0.37% 0% 598 0.0048 21.93 8.14 0% 0 0% 0 0% 0 0% 0%
20220303 8.16 8.22 8.13 8.21 0.24% 0.74% 0% 1234 0.01 46.38 8.15 0% 0 0% 0 0% 0 0% 0%
20220302 8.16 8.19 8.12 8.19 -0.12% 0.49% 0% 867 0.007 32.36 8.15 0% 0 0% 0 0% 0 0% 0%
20220301 8.09 8.22 8.08 8.2 -0.49% 0.61% 0% 1209 0.0098 45.82 8.15 0% 0 0% 0 0% 0 0% 0%
20220228 8.19 8.33 8.14 8.24 -0.12% 0.73% 0% 1116 0.0091 41.63 8.18 0% 0 0% 0 0% 0 0% 0%
20220225 8.26 8.36 8.22 8.25 0.12% -0.12% 0% 1221 0.01 45.64 8.26 0% 0 0% 0 0% 0 0% 0%
20220224 8.45 8.45 8.11 8.24 -3.29% -0.36% 0% 3983 0.0329 138.73 8.27 0% 0 0% 0 0% 0 0% 0%
20220223 8.66 8.79 8.5 8.52 1.43% -1.16% 0% 3973 0.0342 153.4 8.62 0% 0 0% 0 0% 0 0% 0%
20220222 8.42 8.43 8.34 8.4 -0.36% 0.36% 0% 1544 0.0129 59.96 8.37 0% 0 0% 0 0% 0 0% 0%
20220221 8.32 8.44 8.3 8.43 0.72% 0.6% 0% 1598 0.0133 59.98 8.38 0% 0 0% 0 0% 0 0% 0%
20220218 8.28 8.37 8.25 8.37 0.6% 0.6% 0% 513 0.0042 18.28 8.32 0% 0 0% 0 0% 0 0% 0%
20220217 8.36 8.49 8.3 8.32 0.24% -0.72% 0% 1209 0.0101 40.77 8.38 0% 0 0% 0 0% 0 0% 0%
20220216 8.34 8.35 8.28 8.3 0% -0.12% 0% 897 0.0074 27.85 8.31 0% 0 0% 0 0% 0 0% 0%
20220215 8.27 8.35 8.25 8.3 0.24% 0.24% 0% 1207 0.0099 33.88 8.28 0% 0 0% 0 0% 0 0% 0%
20220214 8.3 8.38 8.27 8.28 -0.48% -0.36% 0% 1394 0.0115 36.73 8.31 0% 0 0% 0 0% 0 0% 0%
20220211 8.48 8.48 8.29 8.32 -2.12% -0.6% 0% 2670 0.0223 67.96 8.37 0% 0 0% 0 0% 0 0% 0%
20220210 8.6 8.6 8.49 8.5 -1.16% -0.23% 0% 1542 0.0131 37.28 8.52 0% 0 0% 0 0% 0 0% 0%
20220209 8.68 8.68 8.55 8.6 0.47% 0% 0% 1423 0.0122 30.24 8.6 0% 0 0% 0 0% 0 0% 0%
20211203 8.78 8.82 8.73 8.79 0.11% 0.23% 0% 1650 0.0144 33.95 8.77 0% 0 0% 0 0% 0 0% 0%
20211202 8.75 8.85 8.75 8.78 0% -0.11% 0% 2289 0.0201 43.3 8.79 0% 0 0% 0 0% 0 0% 0%
20211201 8.74 8.8 8.68 8.78 0.34% 0.57% 0% 2475 0.0216 41.96 8.73 0% 0 0% 0 0% 0 0% 0%
20211130 8.77 8.88 8.69 8.75 -0.23% -0.11% 0% 2790 0.0244 40.83 8.76 0% 0 0% 0 0% 0 0% 0%
20211129 8.8 9 8.71 8.77 -0.23% -0.68% 0% 2898 0.0255 36.1 8.83 0% 0 0% 0 0% 0 0% 0%
20211126 8.85 8.87 8.79 8.79 -1.01% -0.23% 0% 2938 0.0258 29.53 8.81 0% 0 0% 0 0% 0 0% 0%
20211125 8.9 8.94 8.85 8.88 -0.67% -0.11% 0% 2540 0.0225 18.33 8.89 0% 0 0% 0 0% 0 0% 0%
20211124 9.08 9.08 8.83 8.94 -1.54% 0.22% 0% 4611 0.0411 17.85 8.92 0% 0 0% 0 0% 0 0% 0%
20211123 9 9.1 8.98 9.08 1.11% 0.33% 0% 5737 0.0519 1.65 9.05 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