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. 835305
    4. 返回上一页 刷新
股票代码（例：bj835305）       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 13.69 13.88 13.59 13.66 0.22% -0.36% 0% 5611 0.0769 61.18 13.71 0% 0 0% 0 0% 0 0% 0%
20230927 13.68 13.9 13.58 13.63 -1.45% -0.44% 0% 13292 0.1819 138.85 13.69 0% 0 0% 0 0% 0 0% 0%
20230926 13.65 14.49 13.65 13.83 1.24% -1.57% 0% 12183 0.1711 129.74 14.05 0% 0 0% 0 0% 0 0% 0%
20230925 13.99 14.16 13.6 13.66 -2.36% -0.65% 0% 9637 0.1324 100.28 13.75 0% 0 0% 0 0% 0 0% 0%
20230922 13.45 14 13.37 13.99 5.03% 1.16% 0% 12621 0.1746 123.45 13.83 0% 0 0% 0 0% 0 0% 0%
20230921 13.38 13.5 13.21 13.32 -0.82% -0.22% 0% 6275 0.0837 56.67 13.35 0% 0 0% 0 0% 0 0% 0%
20230920 14.09 14.2 13.32 13.43 -3.66% -1.76% 0% 10184 0.1392 80.89 13.67 0% 0 0% 0 0% 0 0% 0%
20230919 14.5 14.58 13.84 13.94 -2.92% -0.64% 0% 9159 0.1284 70.22 14.03 0% 0 0% 0 0% 0 0% 0%
20230918 14.5 14.65 14.2 14.36 -0.97% -0.62% 0% 4107 0.0593 28.06 14.45 0% 0 0% 0 0% 0 0% 0%
20230915 15.08 15.13 14.38 14.5 -2.75% -1.23% 0% 7095 0.1041 37.08 14.68 0% 0 0% 0 0% 0 0% 0%
20230914 14.86 15.27 14.67 14.91 0.95% -0.67% 0% 8652 0.1298 42.2 15.01 0% 0 0% 0 0% 0 0% 0%
20230913 15.22 15.23 14.58 14.77 -3.34% -0.27% 0% 12867 0.1905 58.08 14.81 0% 0 0% 0 0% 0 0% 0%
20230912 15.88 15.92 15.25 15.28 -3.41% -1.61% 0% 11114 0.1725 52.27 15.53 0% 0 0% 0 0% 0 0% 0%
20230911 15.71 16.3 15.56 15.82 1.8% -0.63% 0% 14134 0.225 67.32 15.92 0% 0 0% 0 0% 0 0% 0%
20230908 15 15.84 14.81 15.54 1.5% -0.06% 0% 15198 0.2363 71.48 15.55 0% 0 0% 0 0% 0 0% 0%
20230907 14.91 16.08 14.6 15.31 1.46% -1.48% 0% 21029 0.3267 98.38 15.54 0% 0 0% 0 0% 0 0% 0%
20230906 15.16 15.3 14.78 15.09 -1.95% 0.67% 0% 16473 0.2469 77.29 14.99 0% 0 0% 0 0% 0 0% 0%
20230905 16.3 16.3 15.36 15.39 -7.12% -1.79% 0% 26254 0.4115 129.44 15.67 0% 0 0% 0 0% 0 0% 0%
20230904 15.7 18 15.7 16.57 9.52% -1.07% 0% 44785 0.7501 238.97 16.75 0% 0 0% 0 0% 0 0% 0%
20230901 15.2 15.74 15 15.13 0.87% -1.88% 0% 24117 0.3719 146.34 15.42 0% 0 0% 0 0% 0 0% 0%
20230831 14.71 15.29 14.33 15 5.26% 0.33% 0% 22343 0.3339 145.43 14.95 0% 0 0% 0 0% 0 0% 0%
20230830 13.99 14.54 13.83 14.25 2.81% 0.21% 0% 14810 0.2106 100.27 14.22 0% 0 0% 0 0% 0 0% 0%
20230829 13.25 14.11 13 13.86 2.14% 1.54% 0% 15652 0.2135 81.33 13.65 0% 0 0% 0 0% 0 0% 0%
20230828 14.75 14.75 13.42 13.57 3.27% -1.95% 0% 13678 0.1892 77.55 13.84 0% 0 0% 0 0% 0 0% 0%
20230825 14.14 14.2 13.11 13.14 -8.94% -3.24% 0% 18623 0.2529 131.6 13.58 0% 0 0% 0 0% 0 0% 0%
20230824 14.48 15.01 14.43 14.43 -0.21% -2.24% 0% 13544 0.1999 102.6 14.76 0% 0 0% 0 0% 0 0% 0%
20230823 15.32 15.32 14.3 14.46 -6.1% -2.23% 0% 15651 0.2314 120.44 14.79 0% 0 0% 0 0% 0 0% 0%
20230822 14.11 15.55 14.11 15.4 9.92% 4.62% 0% 25237 0.3714 186.11 14.72 0% 0 0% 0 0% 0 0% 0%
20230821 13.95 14.45 13.84 14.01 1.52% -0.99% 0% 10996 0.1556 84.82 14.15 0% 0 0% 0 0% 0 0% 0%
20230818 14.2 14.48 13.8 13.8 -3.23% -1.85% 0% 9044 0.1271 66.98 14.06 0% 0 0% 0 0% 0 0% 0%
20230817 14 14.63 13.8 14.26 1.86% 0.21% 0% 9738 0.1386 67.69 14.23 0% 0 0% 0 0% 0 0% 0%
20230816 14.21 14.43 14 14 -2.98% -1.2% 0% 9021 0.1278 62.99 14.17 0% 0 0% 0 0% 0 0% 0%
20230815 14.7 14.96 14.36 14.43 -2.96% -1.3% 0% 8705 0.1272 61.94 14.62 0% 0 0% 0 0% 0 0% 0%
20230814 14.49 15.1 14.1 14.87 1.85% 1.71% 0% 12507 0.1828 86.5 14.62 0% 0 0% 0 0% 0 0% 0%
20230811 15.37 15.37 14.38 14.6 -4.01% -0.95% 0% 18977 0.2797 125.31 14.74 0% 0 0% 0 0% 0 0% 0%
20230810 15.5 15.79 15 15.21 -1.74% -1.04% 0% 11300 0.1736 41.33 15.37 0% 0 0% 0 0% 0 0% 0%
20230809 16.12 16.36 15.22 15.48 -4.68% -1.84% 0% 19459 0.3068 68.71 15.77 0% 0 0% 0 0% 0 0% 0%
20230808 16.66 16.88 16.16 16.24 -2.52% -1.58% 0% 12836 0.2117 88.8 16.5 0% 0 0% 0 0% 0 0% 0%
20230807 17.04 17.27 16.62 16.66 -2.17% -1.01% 0% 13013 0.219 86.47 16.83 0% 0 0% 0 0% 0 0% 0%
20230804 16.6 17.18 16.5 17.03 2.59% 0.24% 0% 16300 0.2768 99.75 16.99 0% 0 0% 0 0% 0 0% 0%
20230803 16.46 16.88 16.4 16.6 0.48% -0.36% 0% 7178 0.1195 44.27 16.66 0% 0 0% 0 0% 0 0% 0%
20230802 16.52 16.8 16.45 16.52 -0.84% -0.24% 0% 9175 0.1519 51.79 16.56 0% 0 0% 0 0% 0 0% 0%
20230801 16.79 17.05 16.5 16.66 -1.54% -0.66% 0% 11140 0.1867 58.47 16.77 0% 0 0% 0 0% 0 0% 0%
20230731 16.82 17.58 16.39 16.92 -1.74% 0.12% 0% 17786 0.3006 89.65 16.9 0% 0 0% 0 0% 0 0% 0%
20230728 17.5 17.95 17.11 17.22 -1.88% -0.81% 0% 10055 0.1745 51.78 17.36 0% 0 0% 0 0% 0 0% 0%
20230727 17.47 17.73 17.01 17.55 2.03% 1.15% 0% 17517 0.3039 82.29 17.35 0% 0 0% 0 0% 0 0% 0%
20230726 18.08 18.29 17.01 17.2 -4.71% -1.32% 0% 24885 0.4337 114.89 17.43 0% 0 0% 0 0% 0 0% 0%
20230725 18.38 18.5 17.84 18.05 0.11% -0.39% 0% 19886 0.3602 94.35 18.12 0% 0 0% 0 0% 0 0% 0%
20230724 17.21 18.33 17.21 18.03 3.26% -0.17% 0% 25557 0.4615 117.44 18.06 0% 0 0% 0 0% 0 0% 0%
20230721 17.26 17.85 17.26 17.46 0.34% -0.11% 0% 11536 0.2016 53.63 17.48 0% 0 0% 0 0% 0 0% 0%
20230720 18.3 18.34 17.2 17.4 -2.14% -1.42% 0% 20046 0.3537 87.82 17.65 0% 0 0% 0 0% 0 0% 0%
20230719 17.55 18.42 17.39 17.78 2.24% -1.11% 0% 22930 0.4122 95.64 17.98 0% 0 0% 0 0% 0 0% 0%
20230718 17.64 18.48 17.36 17.39 -1.53% -2.52% 0% 19427 0.3466 70.91 17.84 0% 0 0% 0 0% 0 0% 0%
20230717 17.5 18.12 17.35 17.66 -1.34% -0.73% 0% 17903 0.3184 64.39 17.79 0% 0 0% 0 0% 0 0% 0%
20230714 17.12 18.5 17.06 17.9 2.87% -0.78% 0% 27589 0.4977 99.12 18.04 0% 0 0% 0 0% 0 0% 0%
20230713 16.99 17.89 16.9 17.4 3.14% 0.17% 0% 22204 0.3856 75.43 17.37 0% 0 0% 0 0% 0 0% 0%
20230712 18.02 18.31 16.87 16.87 -6.8% -3.32% 0% 27302 0.4765 76.57 17.45 0% 0 0% 0 0% 0 0% 0%
20230711 17.6 18.67 17.55 18.1 2.72% -0.77% 0% 25896 0.4722 82.55 18.24 0% 0 0% 0 0% 0 0% 0%
20230710 17.72 18.08 17.53 17.62 -2.92% -0.73% 0% 16364 0.2904 44.14 17.75 0% 0 0% 0 0% 0 0% 0%
20230707 18.8 19.28 17.81 18.15 -5.02% -1.09% 0% 25599 0.4698 63.97 18.35 0% 0 0% 0 0% 0 0% 0%
20230706 18.5 20.02 18.5 19.11 1.43% -0.52% 0% 33074 0.6354 90.07 19.21 0% 0 0% 0 0% 0 0% 0%
20230705 17.36 20.46 17.36 18.84 7.05% -1.15% 0% 51942 0.9898 113.77 19.06 0% 0 0% 0 0% 0 0% 0%
20230704 17.89 17.93 17.11 17.6 -1.07% 0% 0% 22900 0.4031 52.07 17.6 0% 0 0% 0 0% 0 0% 0%
20230703 18 18.35 17.71 17.79 -2.63% -0.56% 0% 22062 0.3947 47.23 17.89 0% 0 0% 0 0% 0 0% 0%
20230630 18.32 19.16 17.93 18.27 1.67% -1.4% 0% 31685 0.5871 62.24 18.53 0% 0 0% 0 0% 0 0% 0%
20230629 18 18.75 17.5 17.97 -2.81% 0.17% 0% 37133 0.6659 64.3 17.94 0% 0 0% 0 0% 0 0% 0%
20230628 19.17 19.5 17.2 18.49 -3.55% 2.38% 0% 44489 0.8033 73.86 18.06 0% 0 0% 0 0% 0 0% 0%
20230627 18.97 19.58 18.54 19.17 3.12% -0.05% 0% 27187 0.5214 46.05 19.18 0% 0 0% 0 0% 0 0% 0%
20230626 20.8 21 18.29 18.59 -12.97% -4.37% 0% 55420 1.0775 89.81 19.44 0% 0 0% 0 0% 0 0% 0%
20230621 23.55 23.8 21.36 21.36 -8.64% -4% 0% 43392 0.9656 77.51 22.25 0% 0 0% 0 0% 0 0% 0%
20230620 21.8 23.38 21.51 23.38 6.9% 2.77% 0% 65907 1.4992 121.55 22.75 0% 0 0% 0 0% 0 0% 0%
20230619 21.4 22.34 21.4 21.87 0.46% -0.14% 0% 37104 0.8126 67.4 21.9 0% 0 0% 0 0% 0 0% 0%
20230616 21.58 22.5 21.56 21.77 -0.09% -0.87% 0% 46410 1.0189 85.08 21.96 0% 0 0% 0 0% 0 0% 0%
20230615 22.18 22.55 21.6 21.79 -6.32% -0.91% 0% 66855 1.4702 121.96 21.99 0% 0 0% 0 0% 0 0% 0%
20230614 25 25.78 23.01 23.26 0.43% -3.84% 0% 62476 1.511 124.6 24.19 0% 0 0% 0 0% 0 0% 0%
20230613 24.07 24.94 22.56 23.16 -6.01% -0.34% 0% 51031 1.1857 97.14 23.24 0% 0 0% 0 0% 0 0% 0%
20230612 23.99 25.99 23.92 24.64 3.79% -1.08% 0% 50125 1.2488 97.46 24.91 0% 0 0% 0 0% 0 0% 0%
20230609 22.2 23.88 22.2 23.74 5.84% 1.63% 0% 51245 1.1969 89.23 23.36 0% 0 0% 0 0% 0 0% 0%
20230608 21.08 23.98 21.08 22.43 4.96% -2.01% 0% 67189 1.5379 107.16 22.89 0% 0 0% 0 0% 0 0% 0%
20230607 21 21.95 20.85 21.37 0.42% 0.28% 0% 39618 0.8442 60.15 21.31 0% 0 0% 0 0% 0 0% 0%
20230606 20.84 22.26 20.8 21.28 4.01% -1.39% 0% 56593 1.221 85.44 21.58 0% 0 0% 0 0% 0 0% 0%
20230605 19.8 20.97 19.79 20.46 1.09% -0.1% 0% 35750 0.732 51.59 20.48 0% 0 0% 0 0% 0 0% 0%
20230602 20.64 21.47 20.19 20.24 -3.62% -3.02% 0% 52631 1.0981 72.81 20.87 0% 0 0% 0 0% 0 0% 0%
20230601 20.99 22.8 20.43 21 -2.42% -2.6% 0% 71505 1.5417 93.03 21.56 0% 0 0% 0 0% 0 0% 0%
20230531 21 22.27 20.61 21.52 -5.2% 0.47% 0% 74296 1.5911 90.25 21.42 0% 0 0% 0 0% 0 0% 0%
20230530 21.7 23.7 20.51 22.7 5.48% 1.52% 0% 80172 1.7926 99.85 22.36 0% 0 0% 0 0% 0 0% 0%
20230529 23.1 23.96 21.48 21.52 -4.36% -5.9% 0% 80866 1.8496 104.27 22.87 0% 0 0% 0 0% 0 0% 0%
20230526 18.5 23.88 18.36 22.5 18.73% 6.64% 0% 101146 2.1341 122.19 21.1 0% 0 0% 0 0% 0 0% 0%
20230525 19.45 20.78 18.13 18.95 -2.87% -2.12% 0% 63064 1.2207 72.69 19.36 0% 0 0% 0 0% 0 0% 0%
20230524 19.2 20.45 19.03 19.51 -1.76% -0.96% 0% 55878 1.1007 62.81 19.7 0% 0 0% 0 0% 0 0% 0%
20230523 20.5 21.31 19.83 19.86 -5.07% -2.26% 0% 55072 1.119 57.05 20.32 0% 0 0% 0 0% 0 0% 0%
20230522 23.42 23.95 20.71 20.92 -12.4% -5.04% 0% 73669 1.6227 79.74 22.03 0% 0 0% 0 0% 0 0% 0%
20230519 24.8 26.6 23.8 23.88 -4.29% -4.37% 0% 71593 1.7875 93.95 24.97 0% 0 0% 0 0% 0 0% 0%
20230518 25.28 26.5 23.71 24.95 -2% 0.32% 0% 106674 2.6526 151.21 24.87 0% 0 0% 0 0% 0 0% 0%
20230517 23.15 26.66 22.7 25.46 15.89% 3.33% 0% 108037 2.6623 175.38 24.64 0% 0 0% 0 0% 0 0% 0%
20230516 20.6 22.6 20.01 21.97 4.52% 2.62% 0% 73725 1.5781 123.1 21.41 0% 0 0% 0 0% 0 0% 0%
20230515 18.95 22.22 18.9 21.02 8.74% 0.82% 0% 75527 1.5749 135.33 20.85 0% 0 0% 0 0% 0 0% 0%
20230510 20 20 16.95 17.41 -13.38% -4.6% 0% 80045 1.4611 135.57 18.25 0% 0 0% 0 0% 0 0% 0%
20230509 21.62 22.2 19 20.1 -8.64% -0.54% 0% 96527 1.9509 201.89 20.21 0% 0 0% 0 0% 0 0% 0%
20230508 18.88 22.68 18.8 22 21.01% 6.59% 0% 154572 3.1908 390.64 20.64 0% 0 0% 0 0% 0 0% 0%
20230505 14.6 18.18 14.6 18.18 29.95% 5.21% 0% 107281 1.8541 330.46 17.28 0% 0 0% 0 0% 0 0% 0%
20230504 13.35 14.02 12.88 13.99 5.11% 4.48% 0% 22354 0.2992 75.79 13.39 0% 0 0% 0 0% 0 0% 0%
20230428 12.81 13.75 12.6 13.31 1.45% 1.14% 0% 22822 0.3003 78.26 13.16 0% 0 0% 0 0% 0 0% 0%
20230427 13.01 13.79 13.01 13.12 -6.02% -1.35% 0% 21899 0.2911 76.4 13.3 0% 0 0% 0 0% 0 0% 0%
20230426 14.09 14.6 13.62 13.96 -0.92% -1.34% 0% 21389 0.3027 78.44 14.15 0% 0 0% 0 0% 0 0% 0%
20230425 14.95 14.99 13.58 14.09 -5.82% -0.42% 0% 27958 0.3957 101.58 14.15 0% 0 0% 0 0% 0 0% 0%
20230424 14.3 15.69 14 14.96 5.43% -0.07% 0% 38127 0.5709 152.42 14.97 0% 0 0% 0 0% 0 0% 0%
20230421 14.7 14.98 14.08 14.19 -1.46% -2.14% 0% 33857 0.491 132.74 14.5 0% 0 0% 0 0% 0 0% 0%
20230420 13.8 14.96 13.78 14.4 1.84% -0.28% 0% 31703 0.4577 129.86 14.44 0% 0 0% 0 0% 0 0% 0%
20230419 13.25 14.86 13.19 14.14 8.94% -0.28% 0% 44716 0.6341 170.23 14.18 0% 0 0% 0 0% 0 0% 0%
20230418 13.26 13.38 12.88 12.98 -2.11% -0.69% 0% 14719 0.1923 48.35 13.07 0% 0 0% 0 0% 0 0% 0%
20230417 13.66 13.66 13.21 13.26 -2.43% -0.6% 0% 14174 0.1891 40.81 13.34 0% 0 0% 0 0% 0 0% 0%
20230414 14 14.27 13.5 13.59 -2.58% -1.02% 0% 20105 0.276 53.11 13.73 0% 0 0% 0 0% 0 0% 0%
20230413 14 14.55 13.86 13.95 -2.11% -1.34% 0% 24058 0.3402 59.72 14.14 0% 0 0% 0 0% 0 0% 0%
20230412 13.75 14.52 13.63 14.25 4.4% 0.85% 0% 24016 0.3392 52.05 14.13 0% 0 0% 0 0% 0 0% 0%
20230411 13.78 14.19 13.56 13.65 -0.94% -1.44% 0% 17777 0.2461 33.99 13.85 0% 0 0% 0 0% 0 0% 0%
20230410 14.96 15 13.66 13.78 -8.86% -2.82% 0% 36967 0.5241 58.45 14.18 0% 0 0% 0 0% 0 0% 0%
20230407 15.51 15.66 14.98 15.12 1.61% -0.33% 0% 20881 0.3168 33 15.17 0% 0 0% 0 0% 0 0% 0%
20230406 14.98 15.54 14.78 14.88 -7.52% -1.39% 0% 43587 0.6577 70.46 15.09 0% 0 0% 0 0% 0 0% 0%
20230404 16.21 17.59 15.55 16.09 -0.43% -3.07% 0% 53374 0.886 100.97 16.6 0% 0 0% 0 0% 0 0% 0%
20230403 15.38 16.66 14.85 16.16 4.73% 1.7% 0% 53285 0.8465 106.41 15.89 0% 0 0% 0 0% 0 0% 0%
20230331 15.71 15.73 14.91 15.43 -3.14% 1.18% 0% 49397 0.7531 105.04 15.25 0% 0 0% 0 0% 0 0% 0%
20230330 16.2 16.79 15.5 15.93 -0.44% -1.67% 0% 47805 0.7744 119.5 16.2 0% 0 0% 0 0% 0 0% 0%
20230329 15.7 17.21 15.3 16 5.19% -2.2% 0% 70867 1.1593 202.08 16.36 0% 0 0% 0 0% 0 0% 0%
20230328 16.2 16.52 14.69 15.21 -11.1% -3.55% 0% 67361 1.0621 230.87 15.77 0% 0 0% 0 0% 0 0% 0%
20230327 16.5 17.68 15.6 17.11 16.71% 1.91% 0% 117326 1.9695 549.68 16.79 0% 0 0% 0 0% 0 0% 0%
20230324 11.38 14.66 11.32 14.66 29.96% 6% 0% 83640 1.1569 696 13.83 0% 0 0% 0 0% 0 0% 0%
20230323 11.32 11.4 11.19 11.28 -0.53% 0.09% 0% 4472 0.0503 40.85 11.27 0% 0 0% 0 0% 0 0% 0%
20230322 11.28 11.37 11.07 11.34 2.35% 0.35% 0% 8605 0.0972 186.34 11.3 0% 0 0% 0 0% 0 0% 0%
20230321 10.84 11.15 10.84 11.08 1.65% 0.73% 0% 6119 0.0673 146.39 11 0% 0 0% 0 0% 0 0% 0%
20230320 11.1 11.23 10.88 10.9 -2.33% -1.09% 0% 5695 0.0627 134.09 11.02 0% 0 0% 0 0% 0 0% 0%
20230317 10.91 11.26 10.9 11.16 2.48% 0% 0% 5729 0.0639 134.23 11.16 0% 0 0% 0 0% 0 0% 0%
20230316 11.05 11.05 10.83 10.89 -0.27% -0.09% 0% 2915 0.0317 64.66 10.9 0% 0 0% 0 0% 0 0% 0%
20230315 11.01 11.05 10.91 10.92 0.46% -0.55% 0% 2127 0.0233 42.52 10.98 0% 0 0% 0 0% 0 0% 0%
20230314 11.14 11.18 10.81 10.87 -1.9% -0.37% 0% 4160 0.0454 65.34 10.91 0% 0 0% 0 0% 0 0% 0%
20230313 11.16 11.18 10.85 11.08 -0.27% 0.73% 0% 4562 0.0501 60.71 11 0% 0 0% 0 0% 0 0% 0%
20230310 11.11 11.19 11.02 11.11 -0.8% 0.09% 0% 2796 0.031 29.76 11.1 0% 0 0% 0 0% 0 0% 0%
20230309 11.3 11.32 11.08 11.2 0.72% 0.09% 0% 3440 0.0384 34.87 11.19 0% 0 0% 0 0% 0 0% 0%
20230308 10.99 11.25 10.99 11.12 1.18% -0.09% 0% 3228 0.0359 32.05 11.13 0% 0 0% 0 0% 0 0% 0%
20230307 11.46 11.46 10.95 10.99 -3.85% -1.35% 0% 6708 0.0747 64.89 11.14 0% 0 0% 0 0% 0 0% 0%
20230306 11.57 11.57 11.35 11.43 0.97% -0.35% 0% 6144 0.0704 59.08 11.47 0% 0 0% 0 0% 0 0% 0%
20230303 11.27 11.67 11.1 11.32 1.52% -0.26% 0% 6835 0.0775 58.84 11.35 0% 0 0% 0 0% 0 0% 0%
20230302 11.19 11.39 11.11 11.15 -0.62% -0.62% 0% 7928 0.0889 64.28 11.22 0% 0 0% 0 0% 0 0% 0%
20230301 11.2 11.44 10.66 11.22 1.17% 1.17% 0% 15321 0.1698 109.21 11.09 0% 0 0% 0 0% 0 0% 0%
20230228 11.14 11.56 10.92 11.09 4.33% -1.07% 0% 15710 0.1761 117.97 11.21 0% 0 0% 0 0% 0 0% 0%
20230227 10.9 11.28 10.57 10.63 -12.8% -2.3% 0% 24553 0.267 180.44 10.88 0% 0 0% 0 0% 0 0% 0%
20230224 11.98 12.35 11.96 12.19 1.16% 0.25% 0% 7437 0.0904 62.97 12.16 0% 0 0% 0 0% 0 0% 0%
20230223 12.21 12.27 12 12.05 -1.07% -0.17% 0% 4728 0.057 36.57 12.07 0% 0 0% 0 0% 0 0% 0%
20230222 12.17 12.26 12.06 12.18 -0.57% 0.33% 0% 5536 0.0672 37.53 12.14 0% 0 0% 0 0% 0 0% 0%
20230221 12.21 12.47 12.15 12.25 -0.41% -0.16% 0% 9410 0.1154 60.53 12.27 0% 0 0% 0 0% 0 0% 0%
20230220 11.99 12.57 11.93 12.3 4.68% -0.16% 0% 15885 0.1957 94.09 12.32 0% 0 0% 0 0% 0 0% 0%
20230217 12.04 12.18 11.73 11.75 -2.81% -1.01% 0% 12091 0.1435 60.85 11.87 0% 0 0% 0 0% 0 0% 0%
20230216 11.91 12.4 11.91 12.09 1.51% -1.14% 0% 21137 0.2584 97.39 12.23 0% 0 0% 0 0% 0 0% 0%
20230215 11.82 11.98 11.75 11.91 0.93% 0.42% 0% 9059 0.1074 42.7 11.86 0% 0 0% 0 0% 0 0% 0%
20230214 12.2 12.29 11.78 11.8 -1.91% -1.67% 0% 13503 0.162 62.07 12 0% 0 0% 0 0% 0 0% 0%
20230213 12.35 12.48 12 12.03 -2.59% -1.39% 0% 17972 0.2193 82.23 12.2 0% 0 0% 0 0% 0 0% 0%
20230210 12.93 12.93 12.34 12.35 -2.99% -1.44% 0% 16929 0.2121 85.23 12.53 0% 0 0% 0 0% 0 0% 0%
20230209 12.08 13 12.01 12.73 4% 0.95% 0% 22754 0.287 123.86 12.61 0% 0 0% 0 0% 0 0% 0%
20230208 12.69 12.85 12.2 12.24 -3.24% -2.31% 0% 14459 0.1811 88.76 12.53 0% 0 0% 0 0% 0 0% 0%
20230207 13 13.1 12.4 12.65 -1.79% 0.24% 0% 22747 0.287 154.18 12.62 0% 0 0% 0 0% 0 0% 0%
20230206 12.88 13.51 12.6 12.88 1.74% -1% 0% 36073 0.4691 297.23 13.01 0% 0 0% 0 0% 0 0% 0%
20230203 11.58 13.34 11.45 12.66 10.18% -0.39% 0% 34204 0.4346 389.63 12.71 0% 0 0% 0 0% 0 0% 0%
20230202 12.12 12.12 11.45 11.49 -4.57% -2.3% 0% 9197 0.1082 159.58 11.76 0% 0 0% 0 0% 0 0% 0%
20230201 12.19 12.26 11.85 12.04 -0.66% 0.08% 0% 14569 0.1752 312.9 12.03 0% 0 0% 0 0% 0 0% 0%
20230131 11.21 12.16 11.06 12.12 9.19% 2.54% 0% 16076 0.1899 526.01 11.82 0% 0 0% 0 0% 0 0% 0%
20230130 11.21 11.28 11.04 11.1 0.91% -0.8% 0% 3731 0.0417 278.8 11.19 0% 0 0% 0 0% 0 0% 0%
20230120 10.67 11.06 10.67 11 3.09% 0.73% 0% 3805 0.0415 344.56 10.92 0% 0 0% 0 0% 0 0% 0%
20230119 10.66 10.7 10.63 10.67 0.19% 0% 0% 1131 0.012 29.52 10.67 0% 0 0% 0 0% 0 0% 0%
20230118 10.66 10.67 10.54 10.65 0.76% 0% 0% 401 0.0042 51.32 10.65 0% 0 0% 0 0% 0 0% 0%
20230117 10.64 10.71 10.54 10.57 -0.38% -0.38% 0% 575 0.0061 68.42 10.61 0% 0 0% 0 0% 0 0% 0%
20230116 10.62 10.66 10.55 10.61 0.47% 0% 0% 1128 0.0119 117.91 10.61 0% 0 0% 0 0% 0 0% 0%
20230113 10.59 10.59 10.48 10.56 1.34% 0.48% 0% 171 0.0017 16.45 10.51 0% 0 0% 0 0% 0 0% 0%
20230112 10.65 10.65 10.42 10.42 -1.33% -0.95% 0% 513 0.0053 44.64 10.52 0% 0 0% 0 0% 0 0% 0%
20230111 10.76 10.76 10.4 10.56 -1.12% -0.38% 0% 471 0.0049 40.14 10.6 0% 0 0% 0 0% 0 0% 0%
20230110 10.69 10.69 10.52 10.68 0.56% 0.38% 0% 835 0.0088 70.64 10.64 0% 0 0% 0 0% 0 0% 0%
20230109 10.7 10.76 10.56 10.62 -0.38% -0.47% 0% 1508 0.016 131.31 10.67 0% 0 0% 0 0% 0 0% 0%
20230106 10.64 10.66 10.53 10.66 0.09% 0.76% 0% 634 0.0067 59 10.58 0% 0 0% 0 0% 0 0% 0%
20230105 10.72 10.72 10.53 10.65 0.09% 0.47% 0% 837 0.0088 76.77 10.6 0% 0 0% 0 0% 0 0% 0%
20230104 10.67 10.67 10.5 10.64 0.66% 0.47% 0% 1090 0.0115 100.29 10.59 0% 0 0% 0 0% 0 0% 0%
20230103 10.16 10.79 10.16 10.57 3.12% 1.44% 0% 1667 0.0173 145.64 10.42 0% 0 0% 0 0% 0 0% 0%
20221230 10.2 10.28 10.1 10.25 0.69% 0.89% 0% 1440 0.0146 71.38 10.16 0% 0 0% 0 0% 0 0% 0%
20221229 10.45 10.45 10.17 10.18 -2.21% -0.88% 0% 1660 0.017 151.31 10.27 0% 0 0% 0 0% 0 0% 0%
20221228 10.52 10.65 10.4 10.41 -1.89% -0.48% 0% 778 0.0081 78.11 10.46 0% 0 0% 0 0% 0 0% 0%
20221227 10.68 10.68 10.5 10.61 -0.09% 0.47% 0% 640 0.0067 61.3 10.56 0% 0 0% 0 0% 0 0% 0%
20221226 10.5 10.75 10.5 10.62 -0.47% 0.28% 0% 511 0.0054 48.35 10.59 0% 0 0% 0 0% 0 0% 0%
20221223 10.4 10.79 10.4 10.67 0.95% 0.76% 0% 647 0.0068 50.46 10.59 0% 0 0% 0 0% 0 0% 0%
20221222 10.51 10.69 10.5 10.57 -0.75% 0.28% 0% 666 0.007 48.5 10.54 0% 0 0% 0 0% 0 0% 0%
20221221 10.65 10.71 10.46 10.65 0.28% 0.19% 0% 788 0.0083 49.03 10.63 0% 0 0% 0 0% 0 0% 0%
20221220 10.6 10.81 10.4 10.62 1.14% 0.66% 0% 1422 0.015 83.36 10.55 0% 0 0% 0 0% 0 0% 0%
20221219 10.44 10.67 10.43 10.5 -0.76% -0.57% 0% 878 0.0092 50.29 10.56 0% 0 0% 0 0% 0 0% 0%
20221216 10.56 10.65 10.47 10.58 -0.66% 0.28% 0% 1115 0.0117 58.92 10.55 0% 0 0% 0 0% 0 0% 0%
20221215 10.58 10.74 10.54 10.65 0.66% 0.28% 0% 705 0.0074 35.18 10.62 0% 0 0% 0 0% 0 0% 0%
20221214 10.68 10.77 10.58 10.58 -1.67% -0.56% 0% 1219 0.0129 34.84 10.64 0% 0 0% 0 0% 0 0% 0%
20221213 10.7 10.84 10.66 10.76 -0.28% 0.47% 0% 844 0.009 36.5 10.71 0% 0 0% 0 0% 0 0% 0%
20221212 10.93 11.07 10.73 10.79 -2.09% -0.09% 0% 2547 0.0275 96.75 10.8 0% 0 0% 0 0% 0 0% 0%
20221209 11.24 11.24 10.95 11.02 0.27% 0.18% 0% 1450 0.0159 48.23 11 0% 0 0% 0 0% 0 0% 0%
20221208 11.04 11.39 10.89 10.99 0.83% -1.35% 0% 2749 0.0306 73.73 11.14 0% 0 0% 0 0% 0 0% 0%
20221207 11.19 11.19 10.88 10.9 -1.8% -1.09% 0% 1523 0.0167 38.88 11.02 0% 0 0% 0 0% 0 0% 0%
20221206 11.06 11.23 11.05 11.1 -0.72% 0% 0% 1483 0.0164 31.82 11.1 0% 0 0% 0 0% 0 0% 0%
20221205 11 11.27 11 11.18 0.09% 0.45% 0% 2168 0.0241 34.63 11.13 0% 0 0% 0 0% 0 0% 0%
20221202 11.25 11.25 11.08 11.17 0.18% 0.36% 0% 1936 0.0215 28.47 11.13 0% 0 0% 0 0% 0 0% 0%
20221201 11.04 11.25 11.04 11.15 0.54% 0.27% 0% 2056 0.0228 28.03 11.12 0% 0 0% 0 0% 0 0% 0%
20221130 10.96 11.39 10.95 11.09 0.54% -0.54% 0% 2489 0.0277 30.42 11.15 0% 0 0% 0 0% 0 0% 0%
20221129 11.02 11.08 10.9 11.03 0.91% 0.27% 0% 3609 0.0396 39.14 11 0% 0 0% 0 0% 0 0% 0%
20221128 11.25 11.25 10.89 10.93 -3.45% -0.55% 0% 4380 0.0481 40.07 10.99 0% 0 0% 0 0% 0 0% 0%
20221125 11.46 11.54 11.25 11.32 0.18% -0.53% 0% 3157 0.0359 24.67 11.38 0% 0 0% 0 0% 0 0% 0%
20221124 11.18 11.59 11.18 11.3 1.07% -0.44% 0% 2915 0.033 41.56 11.35 0% 0 0% 0 0% 0 0% 0%
20221123 11.45 11.59 11.05 11.18 -4.12% -0.45% 0% 7862 0.0883 110.22 11.23 0% 0 0% 0 0% 0 0% 0%
20221122 11.33 11.95 11.3 11.66 4.29% -0.77% 0% 14989 0.1761 239.56 11.75 0% 0 0% 0 0% 0 0% 0%
20221121 11.2 11.39 11.05 11.18 1.45% -0.18% 0% 5051 0.0565 96.42 11.2 0% 0 0% 0 0% 0 0% 0%
20221118 11 11.13 10.92 11.02 -0.9% 0.18% 0% 4032 0.0443 75.72 11 0% 0 0% 0 0% 0 0% 0%
20221117 11.31 11.31 10.9 11.12 2.11% 0.27% 0% 5848 0.0648 108.47 11.09 0% 0 0% 0 0% 0 0% 0%
20221116 11.08 11.08 10.78 10.89 -0.73% 0.28% 0% 3694 0.0401 69.22 10.86 0% 0 0% 0 0% 0 0% 0%
20221115 10.53 11.29 10.53 10.97 4.18% -0.45% 0% 6592 0.0726 103.24 11.02 0% 0 0% 0 0% 0 0% 0%
20221114 10.82 10.82 10.5 10.53 -1.5% -1.22% 0% 2503 0.0266 35.38 10.66 0% 0 0% 0 0% 0 0% 0%
20221111 10.76 10.85 10.56 10.69 0.94% -0.09% 0% 3297 0.0352 38.93 10.7 0% 0 0% 0 0% 0 0% 0%
20221110 10.59 10.9 10.45 10.59 0.47% -0.84% 0% 3440 0.0367 41.34 10.68 0% 0 0% 0 0% 0 0% 0%
20221109 10.54 10.61 10.37 10.54 -0.09% 0.29% 0% 1727 0.0181 20.26 10.51 0% 0 0% 0 0% 0 0% 0%
20221108 10.59 10.62 10.33 10.55 1.05% 0.57% 0% 2795 0.0293 32.91 10.49 0% 0 0% 0 0% 0 0% 0%
20221107 10.45 10.88 10.3 10.44 0.19% -1.69% 0% 5300 0.0562 64.66 10.62 0% 0 0% 0 0% 0 0% 0%
20221104 10.29 10.58 10.26 10.42 -0.19% 0.39% 0% 5349 0.0555 67.78 10.38 0% 0 0% 0 0% 0 0% 0%
20221103 10.83 10.83 10 10.44 -2.7% 0.48% 0% 5870 0.061 77.55 10.39 0% 0 0% 0 0% 0 0% 0%
20221102 10.3 11.33 10.3 10.73 3.37% -1.38% 0% 13917 0.1514 205.77 10.88 0% 0 0% 0 0% 0 0% 0%
20221101 10.76 10.9 10.01 10.38 -1.89% 0.58% 0% 10744 0.1108 184.2 10.32 0% 0 0% 0 0% 0 0% 0%
20221031 9.59 10.82 9.45 10.58 12.91% 1.93% 0% 15464 0.1605 316.69 10.38 0% 0 0% 0 0% 0 0% 0%
20221028 9.71 9.71 9.36 9.37 -3.5% -1.06% 0% 1337 0.0126 34.45 9.47 0% 0 0% 0 0% 0 0% 0%
20221027 9.7 9.75 9.51 9.71 1.57% 0.41% 0% 2479 0.0239 61.98 9.67 0% 0 0% 0 0% 0 0% 0%
20221026 9.39 9.71 9.36 9.56 1.16% -0.31% 0% 1074 0.0103 25.34 9.59 0% 0 0% 0 0% 0 0% 0%
20221025 9.65 9.65 9.35 9.45 -1.25% 0% 0% 1103 0.0104 25.58 9.45 0% 0 0% 0 0% 0 0% 0%
20221024 9.68 9.72 9.52 9.57 -0.52% -0.1% 0% 1706 0.0163 39.96 9.58 0% 0 0% 0 0% 0 0% 0%
20221021 9.61 9.78 9.49 9.62 1.37% -0.31% 0% 2106 0.0203 49.49 9.65 0% 0 0% 0 0% 0 0% 0%
20221020 9.58 9.58 9.44 9.49 -0.73% -0.42% 0% 712 0.0067 16.36 9.53 0% 0 0% 0 0% 0 0% 0%
20221019 9.69 9.69 9.3 9.56 -0.83% 0.21% 0% 1530 0.0145 32.64 9.54 0% 0 0% 0 0% 0 0% 0%
20221018 9.69 9.69 9.54 9.64 0.21% 0.31% 0% 768 0.0073 15.34 9.61 0% 0 0% 0 0% 0 0% 0%
20221017 9.38 9.65 9.38 9.62 1.16% 0.73% 0% 1460 0.0139 25.63 9.55 0% 0 0% 0 0% 0 0% 0%
20220720 11.91 11.95 11.83 11.88 0.08% 0.08% 0% 932 0.011 16.62 11.87 0% 0 0% 0 0% 0 0% 0%
20220719 11.94 11.94 11.84 11.87 -0.25% 0% 0% 401 0.0047 7.1 11.87 0% 0 0% 0 0% 0 0% 0%
20220718 11.71 11.94 11.71 11.9 0.17% 0.42% 0% 500 0.0059 9.35 11.85 0% 0 0% 0 0% 0 0% 0%
20220715 11.68 11.96 11.68 11.88 0.42% 0.59% 0% 653 0.0077 12.21 11.81 0% 0 0% 0 0% 0 0% 0%
20220714 11.77 11.83 11.69 11.83 0.85% 0.17% 0% 1176 0.0138 22.55 11.81 0% 0 0% 0 0% 0 0% 0%
20220713 11.87 11.87 11.71 11.73 -0.51% -0.59% 0% 405 0.0047 7.56 11.8 0% 0 0% 0 0% 0 0% 0%
20220712 11.76 11.88 11.66 11.79 -0.92% 0.43% 0% 561 0.0065 9.74 11.74 0% 0 0% 0 0% 0 0% 0%
20220711 11.81 11.94 11.77 11.9 -0.08% 0.85% 0% 679 0.008 10.7 11.8 0% 0 0% 0 0% 0 0% 0%
20220708 11.96 11.97 11.8 11.91 0.17% 0.42% 0% 840 0.0099 12.63 11.86 0% 0 0% 0 0% 0 0% 0%
20220707 11.9 11.9 11.81 11.89 0.51% 0.42% 0% 974 0.0115 13.87 11.84 0% 0 0% 0 0% 0 0% 0%
20220706 11.86 12.08 11.8 11.83 -1.25% -0.08% 0% 1130 0.0133 15.57 11.84 0% 0 0% 0 0% 0 0% 0%
20220705 12.2 12.23 11.83 11.98 -0.66% 0.08% 0% 649 0.0077 8.78 11.97 0% 0 0% 0 0% 0 0% 0%
20220704 11.92 12.09 11.92 12.06 -0.33% 0.75% 0% 783 0.0093 10.1 11.97 0% 0 0% 0 0% 0 0% 0%
20220701 12.2 12.25 12.03 12.1 -0.74% -0.41% 0% 704 0.0085 8.09 12.15 0% 0 0% 0 0% 0 0% 0%
20220630 12.22 12.38 12 12.19 -0.89% 0.16% 0% 1521 0.0185 15.16 12.17 0% 0 0% 0 0% 0 0% 0%
20220629 12.15 12.48 12.15 12.3 1.23% 0% 0% 3129 0.0385 32.71 12.3 0% 0 0% 0 0% 0 0% 0%
20220628 11.63 12.5 11.62 12.15 3.23% 0.16% 0% 4262 0.0516 45.78 12.13 0% 0 0% 0 0% 0 0% 0%
20220627 11.95 11.95 11.67 11.77 -0.51% 0.17% 0% 1391 0.0163 15.57 11.75 0% 0 0% 0 0% 0 0% 0%
20220624 11.88 11.96 11.77 11.83 0.34% -0.17% 0% 1493 0.0176 17.68 11.85 0% 0 0% 0 0% 0 0% 0%
20220623 11.81 11.83 11.67 11.79 0.34% 0.17% 0% 1403 0.0165 17.75 11.77 0% 0 0% 0 0% 0 0% 0%
20220622 11.67 11.79 11.65 11.75 -0.42% 0.51% 0% 602 0.007 7.55 11.69 0% 0 0% 0 0% 0 0% 0%
20220621 11.94 11.94 11.65 11.8 -0.67% 0.85% 0% 1448 0.0169 17.82 11.7 0% 0 0% 0 0% 0 0% 0%
20220620 11.88 12 11.6 11.88 -0.83% 1.11% 0% 3839 0.0451 48.23 11.75 0% 0 0% 0 0% 0 0% 0%
20220617 11.55 12.59 11.55 11.98 5.09% -1.32% 0% 7648 0.0928 113.36 12.14 0% 0 0% 0 0% 0 0% 0%
20220616 11.39 11.54 11.31 11.4 0.09% 0% 0% 1384 0.0157 22.93 11.4 0% 0 0% 0 0% 0 0% 0%
20220615 11.6 11.62 11.33 11.39 -0.78% -0.61% 0% 2959 0.0339 49.16 11.46 0% 0 0% 0 0% 0 0% 0%
20220614 11.58 11.58 11.29 11.48 -0.35% 1.06% 0% 1426 0.0161 24.19 11.36 0% 0 0% 0 0% 0 0% 0%
20220613 11.61 11.61 11.42 11.52 -0.78% 0.35% 0% 1506 0.0172 25.08 11.48 0% 0 0% 0 0% 0 0% 0%
20220610 11.48 11.62 11.48 11.61 0% 0.52% 0% 1428 0.0164 24.53 11.55 0% 0 0% 0 0% 0 0% 0%
20220609 11.83 11.83 11.4 11.61 -1.36% 0.61% 0% 2116 0.0244 36.36 11.54 0% 0 0% 0 0% 0 0% 0%
20220608 11.88 11.95 11.62 11.77 -0.68% 0.17% 0% 1262 0.0148 22.54 11.75 0% 0 0% 0 0% 0 0% 0%
20220607 11.92 11.92 11.7 11.85 -0.25% 0.51% 0% 2133 0.0251 37.94 11.79 0% 0 0% 0 0% 0 0% 0%
20220606 11.86 11.88 11.6 11.88 0% 0.93% 0% 2602 0.0306 49.44 11.77 0% 0 0% 0 0% 0 0% 0%
20220602 11.64 11.94 11.64 11.88 1.11% 0.68% 0% 1333 0.0157 27.65 11.8 0% 0 0% 0 0% 0 0% 0%
20220601 11.64 11.8 11.63 11.75 0% 0.69% 0% 1057 0.0123 23.59 11.67 0% 0 0% 0 0% 0 0% 0%
20220531 11.63 11.78 11.6 11.75 -0.17% 0.69% 0% 1098 0.0128 25.29 11.67 0% 0 0% 0 0% 0 0% 0%
20220530 11.8 11.87 11.6 11.77 0% 0.94% 0% 866 0.01 19.29 11.66 0% 0 0% 0 0% 0 0% 0%
20220527 11.66 11.84 11.65 11.77 0.34% 0.51% 0% 909 0.0106 21.04 11.71 0% 0 0% 0 0% 0 0% 0%
20220526 11.73 11.84 11.62 11.73 0% -0.26% 0% 543 0.0063 11.91 11.76 0% 0 0% 0 0% 0 0% 0%
20220525 11.56 11.77 11.56 11.73 1.03% 0.69% 0% 975 0.0113 20.85 11.65 0% 0 0% 0 0% 0 0% 0%
20220524 11.98 12.02 11.61 11.61 -3.73% -1.53% 0% 1622 0.0191 34.14 11.79 0% 0 0% 0 0% 0 0% 0%
20220523 12 12.12 11.92 12.06 0.17% 0.75% 0% 1292 0.0154 29.27 11.97 0% 0 0% 0 0% 0 0% 0%
20220520 12.3 12.32 11.93 12.04 0.33% -0.08% 0% 707 0.0085 15.52 12.05 0% 0 0% 0 0% 0 0% 0%
20220519 11.73 12 11.65 12 0% 1.01% 0% 926 0.011 19.5 11.88 0% 0 0% 0 0% 0 0% 0%
20220518 12.09 12.33 11.91 12 1.69% -0.74% 0% 1482 0.0179 29.61 12.09 0% 0 0% 0 0% 0 0% 0%
20220517 12.01 12.18 11.79 11.8 -1.75% -1.01% 0% 1284 0.0153 23.56 11.92 0% 0 0% 0 0% 0 0% 0%
20220516 12.01 12.35 12.01 12.01 -0.17% -0.83% 0% 2016 0.0244 33.59 12.11 0% 0 0% 0 0% 0 0% 0%
20220513 11.8 12.15 11.62 12.03 2.91% 1.01% 0% 2571 0.0306 39.75 11.91 0% 0 0% 0 0% 0 0% 0%
20220512 11.43 11.69 11.4 11.69 0.43% 1.48% 0% 2276 0.0262 34.23 11.52 0% 0 0% 0 0% 0 0% 0%
20220511 11.48 11.75 11.41 11.64 1.39% 0% 0% 2671 0.031 40.17 11.64 0% 0 0% 0 0% 0 0% 0%
20220510 11.35 11.56 11.35 11.48 0% 0.26% 0% 885 0.0101 13.69 11.45 0% 0 0% 0 0% 0 0% 0%
20220509 11.39 11.79 11.27 11.48 0.79% -0.43% 0% 1352 0.0155 21.2 11.53 0% 0 0% 0 0% 0 0% 0%
20220506 11.2 12.16 11.15 11.39 0.09% -0.96% 0% 1747 0.02 27.57 11.5 0% 0 0% 0 0% 0 0% 0%
20220505 11.55 11.61 11.13 11.38 -1.39% 0.35% 0% 2028 0.023 32.17 11.34 0% 0 0% 0 0% 0 0% 0%
20220429 11.61 11.93 11.36 11.54 2.12% 0.35% 0% 2628 0.0302 39.57 11.5 0% 0 0% 0 0% 0 0% 0%
20220428 12.28 12.29 11.28 11.3 -11.86% -1.99% 0% 8707 0.1003 131.29 11.53 0% 0 0% 0 0% 0 0% 0%
20220427 12.08 12.9 12.08 12.82 3.72% 3.3% 0% 1590 0.0197 27.29 12.41 0% 0 0% 0 0% 0 0% 0%
20220426 12.6 12.98 12.03 12.36 -1.51% -1.59% 0% 1545 0.0194 27.99 12.56 0% 0 0% 0 0% 0 0% 0%
20220425 13.42 13.42 12.46 12.55 -6.76% -3.16% 0% 2797 0.0362 51.61 12.96 0% 0 0% 0 0% 0 0% 0%
20220422 13.5 13.57 13.45 13.46 -0.52% -0.37% 0% 760 0.0102 14.22 13.51 0% 0 0% 0 0% 0 0% 0%
20220421 14.14 14.14 13.52 13.53 -2.94% -1.38% 0% 1917 0.0262 36.07 13.72 0% 0 0% 0 0% 0 0% 0%
20220420 13.9 14.15 13.81 13.94 0.36% -0.43% 0% 1178 0.0164 22.39 14 0% 0 0% 0 0% 0 0% 0%
20220419 14.13 14.2 13.86 13.89 -1.35% -0.57% 0% 1119 0.0156 20.87 13.97 0% 0 0% 0 0% 0 0% 0%
20220418 13.92 14.14 13.8 14.08 1.08% 0.93% 0% 589 0.0082 10.69 13.95 0% 0 0% 0 0% 0 0% 0%
20220415 14.1 14.15 13.9 13.93 -1.49% -0.43% 0% 1826 0.0255 35.3 13.99 0% 0 0% 0 0% 0 0% 0%
20220414 14.14 14.31 14.11 14.14 0% -0.21% 0% 1623 0.023 33.37 14.17 0% 0 0% 0 0% 0 0% 0%
20220413 14.75 14.75 14 14.14 -4.14% -0.49% 0% 2358 0.0335 51.66 14.21 0% 0 0% 0 0% 0 0% 0%
20220412 14.75 14.8 14.45 14.75 1.58% 0.75% 0% 1660 0.0243 38.13 14.64 0% 0 0% 0 0% 0 0% 0%
20220411 15.02 15.02 14.51 14.52 -3.33% -1.02% 0% 2595 0.038 61.09 14.67 0% 0 0% 0 0% 0 0% 0%
20220408 15.07 15.15 14.82 15.02 -0.73% 0.47% 0% 2063 0.0308 50.03 14.95 0% 0 0% 0 0% 0 0% 0%
20220407 15.33 15.33 15.05 15.13 -1.75% -0.53% 0% 1703 0.0258 40.75 15.21 0% 0 0% 0 0% 0 0% 0%
20220401 15.49 15.74 15.31 15.67 0.9% 0.71% 0% 2173 0.0338 50.89 15.56 0% 0 0% 0 0% 0 0% 0%
20220331 15.59 15.59 15.26 15.53 0.78% 0.91% 0% 1728 0.0265 36.1 15.39 0% 0 0% 0 0% 0 0% 0%
20220330 15.33 15.42 15.3 15.41 0.85% 0.39% 0% 2060 0.0316 35.45 15.35 0% 0 0% 0 0% 0 0% 0%
20220329 15.15 15.35 15.15 15.28 -0.46% 0.26% 0% 1288 0.0196 20.63 15.24 0% 0 0% 0 0% 0 0% 0%
20220328 15.21 15.43 15.13 15.35 0.2% 0.66% 0% 882 0.0134 13.01 15.25 0% 0 0% 0 0% 0 0% 0%
20220325 15.66 15.66 15.25 15.32 -1.73% -0.58% 0% 1943 0.0299 27.07 15.41 0% 0 0% 0 0% 0 0% 0%
20220324 15.8 15.8 15.4 15.59 -1.7% 0.13% 0% 1919 0.0298 25.71 15.57 0% 0 0% 0 0% 0 0% 0%
20220323 15.75 16 15.7 15.86 0.7% 0.44% 0% 2569 0.0405 31.31 15.79 0% 0 0% 0 0% 0 0% 0%
20220322 15.9 15.9 15.67 15.75 -0.44% 0.06% 0% 1898 0.0298 21.59 15.74 0% 0 0% 0 0% 0 0% 0%
20220321 15.95 16 15.56 15.82 -0.63% 0.13% 0% 2216 0.035 23.77 15.8 0% 0 0% 0 0% 0 0% 0%
20220318 16.05 16.06 15.35 15.92 -0.19% 1.73% 0% 4352 0.068 43.41 15.65 0% 0 0% 0 0% 0 0% 0%
20220317 15.19 16.86 15.11 15.95 5.91% -1.05% 0% 8432 0.1359 81.17 16.12 0% 0 0% 0 0% 0 0% 0%
20220316 14.92 15.2 14.62 15.06 3.15% 1.35% 0% 3556 0.0528 31.2 14.86 0% 0 0% 0 0% 0 0% 0%
20220315 15.65 15.8 14.6 14.6 -7.3% -4.33% 0% 5993 0.0914 50.66 15.26 0% 0 0% 0 0% 0 0% 0%
20220311 16.03 16.27 15.75 16.18 -1.16% 1.13% 0% 5395 0.0862 45.85 16 0% 0 0% 0 0% 0 0% 0%
20220310 16.63 16.78 16.25 16.37 0.74% -0.55% 0% 4188 0.0689 35.28 16.46 0% 0 0% 0 0% 0 0% 0%
20220309 16.88 16.88 15.58 16.25 -2.81% 0.37% 0% 7440 0.1204 47.77 16.19 0% 0 0% 0 0% 0 0% 0%
20220308 17.14 17.15 16.6 16.72 -2.34% -0.95% 0% 5739 0.0968 31.86 16.88 0% 0 0% 0 0% 0 0% 0%
20220307 17.17 17.17 16.91 17.12 0.18% 0.77% 0% 6445 0.1094 27.86 16.99 0% 0 0% 0 0% 0 0% 0%
20220304 17.07 17.2 16.99 17.09 -0.18% 0.12% 0% 7637 0.1303 23.18 17.07 0% 0 0% 0 0% 0 0% 0%
20220303 17.22 17.47 16.99 17.12 -0.47% -0.52% 0% 11647 0.2004 33.77 17.21 0% 0 0% 0 0% 0 0% 0%
20220302 17.66 17.66 17.11 17.2 -2.88% -0.35% 0% 12213 0.2108 35.53 17.26 0% 0 0% 0 0% 0 0% 0%
20220301 17.56 18 17.54 17.71 1.49% -0.62% 0% 8270 0.1473 25.39 17.82 0% 0 0% 0 0% 0 0% 0%
20220228 17.4 17.63 17.17 17.45 -1.08% 0.63% 0% 9874 0.1712 29.96 17.34 0% 0 0% 0 0% 0 0% 0%
20220225 17.73 17.98 17.48 17.64 -0.23% -0.79% 0% 9071 0.1612 28.49 17.78 0% 0 0% 0 0% 0 0% 0%
20220224 18.37 18.41 17.2 17.68 -4.48% -0.23% 0% 34490 0.611 107.76 17.72 0% 0 0% 0 0% 0 0% 0%
20220223 19.01 19.36 18.46 18.51 -2.06% -1.12% 0% 32090 0.6006 115.94 18.72 0% 0 0% 0 0% 0 0% 0%
20220222 19.3 19.77 18.72 18.9 -7.58% -1.15% 0% 52009 0.9944 212.4 19.12 0% 0 0% 0 0% 0 0% 0%
20220221 19.9 22.95 19.9 20.45 10.54% -4.17% 0% 84632 1.8057 470.09 21.34 0% 0 0% 0 0% 0 0% 0%
20220218 17.91 19.3 17.8 18.5 8.7% 0% 0% 23496 0.4346 202.47 18.5 0% 0 0% 0 0% 0 0% 0%
20220217 17.4 17.53 17.01 17.02 -2.46% -1.22% 0% 6306 0.1086 59.31 17.23 0% 0 0% 0 0% 0 0% 0%
20220216 17.85 17.97 17.21 17.45 -0.57% -0.74% 0% 3317 0.0583 31.99 17.58 0% 0 0% 0 0% 0 0% 0%
20220215 17.47 17.73 17.42 17.55 0.46% -0.06% 0% 3302 0.0579 28.28 17.56 0% 0 0% 0 0% 0 0% 0%
20220214 17.55 17.76 17.43 17.47 -0.74% -0.23% 0% 2597 0.0454 20.73 17.51 0% 0 0% 0 0% 0 0% 0%
20220211 17.91 18.03 17.5 17.6 -2.49% -0.79% 0% 7008 0.1243 52.77 17.74 0% 0 0% 0 0% 0 0% 0%
20220210 18.72 18.72 17.83 18.05 -3.58% -0.33% 0% 8654 0.1567 60.41 18.11 0% 0 0% 0 0% 0 0% 0%
20220209 18.39 19.06 18.15 18.72 3.03% -0.48% 0% 8302 0.1561 51.52 18.81 0% 0 0% 0 0% 0 0% 0%
20211203 20.03 20.19 19.88 19.92 -0.65% -0.25% 0% 3450 0.0688 20.53 19.97 0% 0 0% 0 0% 0 0% 0%
20211202 20.2 20.2 20.03 20.05 -0.64% -0.35% 0% 2467 0.0496 13.16 20.12 0% 0 0% 0 0% 0 0% 0%
20211201 20.1 20.18 19.94 20.18 1.05% 0.4% 0% 2294 0.0461 10.49 20.1 0% 0 0% 0 0% 0 0% 0%
20211130 20.04 20.3 19.91 19.97 -1.04% -0.4% 0% 3975 0.0796 15.07 20.05 0% 0 0% 0 0% 0 0% 0%
20211129 19.89 20.49 19.51 20.18 0.9% 0% 0% 6213 0.1253 19.37 20.18 0% 0 0% 0 0% 0 0% 0%
20211126 20.04 20.07 19.89 20 -0.2% 0.05% 0% 5966 0.1192 14.95 19.99 0% 0 0% 0 0% 0 0% 0%
20211125 20.48 20.49 20.02 20.04 -1.13% -0.84% 0% 6895 0.1393 12.64 20.21 0% 0 0% 0 0% 0 0% 0%
20211124 20.65 20.96 20.21 20.27 -1.6% -0.54% 0% 8213 0.1674 9.12 20.38 0% 0 0% 0 0% 0 0% 0%
20211123 20.24 20.98 20.2 20.6 1.88% 0.39% 0% 14130 0.2899 4.24 20.52 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