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. 835640
    4. 返回上一页 刷新
股票代码（例：bj835640）       352条   (进入股票专站) 股票成本分析
相关股票: 中国移动  中国电信  中兴通讯  中国联通  中际旭创  中天科技  亿联网络  润泽科技  天孚通信  亨通光电  新易盛  中瓷电子  光迅科技  锐捷网络  长飞光纤  信科移动  烽火通信  光环新网  华测导航  东方通信  广和通  剑桥科技  威胜信息  普天科技  联特科技  梦网科技  移远通信  光库科技  星网锐捷  海能达  国盾量子  润建股份  太辰光  中贝通信  数据港  博创科技  共进股份  奥飞数据  菲菱科思  永鼎股份  ST国安  兆龙互连  大唐电信  
相关股吧: 600941股吧 601728股吧 000063股吧 600050股吧 300308股吧 600522股吧 300628股吧 300442股吧 300394股吧 600487股吧 300502股吧 003031股吧 002281股吧 301165股吧 601869股吧 688387股吧 600498股吧 300383股吧 300627股吧 600776股吧 300638股吧 603083股吧 688100股吧 002544股吧 301205股吧 002123股吧 603236股吧 300620股吧 002396股吧 002583股吧 688027股吧 002929股吧 300570股吧 603220股吧 603881股吧 300548股吧 603118股吧 300738股吧 301191股吧 600105股吧 000839股吧 300913股吧 600198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 14.92 15.25 14.92 15.16 0.93% 0.07% 0% 737 0.0111 44.05 15.15 0% 0 0% 0 0% 0 0% 0%
20230927 14.85 15.12 14.84 15.02 0.67% 0.07% 0% 1145 0.0171 56.27 15.01 0% 0 0% 0 0% 0 0% 0%
20230926 15.06 15.06 14.88 14.92 -1.52% -0.13% 0% 2029 0.0303 92.11 14.94 0% 0 0% 0 0% 0 0% 0%
20230925 15.43 15.44 15.13 15.15 -1.75% -0.66% 0% 1147 0.0174 47.1 15.25 0% 0 0% 0 0% 0 0% 0%
20230922 15.16 15.42 15.08 15.42 1.51% 1.05% 0% 1851 0.0282 68.3 15.26 0% 0 0% 0 0% 0 0% 0%
20230921 15.42 15.43 15.06 15.19 -1.56% -0.2% 0% 1925 0.0293 64.93 15.22 0% 0 0% 0 0% 0 0% 0%
20230920 15.7 15.7 15.43 15.43 -1.91% -0.64% 0% 1425 0.0221 39.69 15.53 0% 0 0% 0 0% 0 0% 0%
20230919 15.82 15.88 15.69 15.73 -0.44% 0% 0% 1569 0.0246 38.36 15.73 0% 0 0% 0 0% 0 0% 0%
20230918 15.76 15.99 15.75 15.8 -0.57% -0.25% 0% 1199 0.0189 24.22 15.84 0% 0 0% 0 0% 0 0% 0%
20230915 16.04 16.04 15.77 15.89 -0.94% 0.25% 0% 2786 0.0441 48.43 15.85 0% 0 0% 0 0% 0 0% 0%
20230914 15.82 16.46 15.82 16.04 1.91% -0.37% 0% 3953 0.0636 68.98 16.1 0% 0 0% 0 0% 0 0% 0%
20230913 15.96 15.99 15.6 15.74 -1.38% 0.13% 0% 2776 0.0436 49.73 15.72 0% 0 0% 0 0% 0 0% 0%
20230912 16.04 16.08 15.8 15.96 -1.05% 0.44% 0% 4411 0.0701 81.81 15.89 0% 0 0% 0 0% 0 0% 0%
20230911 16 16.5 15.91 16.13 1.32% -0.68% 0% 3719 0.0604 73.4 16.24 0% 0 0% 0 0% 0 0% 0%
20230908 16.1 16.21 15.8 15.92 -1.24% -0.13% 0% 4080 0.065 81.17 15.94 0% 0 0% 0 0% 0 0% 0%
20230907 16.09 16.49 15.9 16.12 1.38% -0.8% 0% 8111 0.1318 174.52 16.25 0% 0 0% 0 0% 0 0% 0%
20230906 15.5 15.99 15.48 15.9 0% 1.27% 0% 6689 0.105 162.9 15.7 0% 0 0% 0 0% 0 0% 0%
20230905 16.33 16.55 15.89 15.9 -1.67% -2.33% 0% 9980 0.1624 282.56 16.28 0% 0 0% 0 0% 0 0% 0%
20230904 15.96 16.4 15.96 16.17 3.52% -0.31% 0% 8932 0.1448 328.71 16.22 0% 0 0% 0 0% 0 0% 0%
20230901 15.15 15.62 15.15 15.62 2.43% 0.64% 0% 3545 0.055 179.33 15.52 0% 0 0% 0 0% 0 0% 0%
20230831 15.3 15.3 15.14 15.25 0% 0.39% 0% 1182 0.0179 63.13 15.19 0% 0 0% 0 0% 0 0% 0%
20230830 15.2 15.37 15.09 15.25 0.33% 0.26% 0% 1554 0.0236 83.36 15.21 0% 0 0% 0 0% 0 0% 0%
20230829 14.7 15.2 14.69 15.2 2.49% 1.13% 0% 2403 0.0361 47.72 15.03 0% 0 0% 0 0% 0 0% 0%
20230828 15.2 15.8 14.7 14.83 1.23% -1.59% 0% 2533 0.0381 56.9 15.07 0% 0 0% 0 0% 0 0% 0%
20230825 14.8 14.85 14.59 14.65 -0.48% -0.34% 0% 1397 0.0205 97 14.7 0% 0 0% 0 0% 0 0% 0%
20230824 14.56 14.74 14.42 14.72 1.17% 0.55% 0% 1631 0.0238 115.16 14.64 0% 0 0% 0 0% 0 0% 0%
20230823 15.05 15.08 14.55 14.55 -3.19% -2.02% 0% 2476 0.0367 191.03 14.85 0% 0 0% 0 0% 0 0% 0%
20230822 15.26 15.4 15 15.03 -2.28% -0.6% 0% 1983 0.0299 163.52 15.12 0% 0 0% 0 0% 0 0% 0%
20230821 15.36 15.46 15.25 15.38 -0.13% 0.33% 0% 1029 0.0157 92.64 15.33 0% 0 0% 0 0% 0 0% 0%
20230818 15.5 15.68 15.4 15.4 -0.9% -0.9% 0% 2083 0.0323 195.53 15.54 0% 0 0% 0 0% 0 0% 0%
20230817 15.48 15.66 15.48 15.54 -0.13% 0% 0% 1166 0.0181 126.83 15.54 0% 0 0% 0 0% 0 0% 0%
20230816 15.57 15.67 15.55 15.56 -0.51% -0.06% 0% 561 0.0087 61.26 15.57 0% 0 0% 0 0% 0 0% 0%
20230815 15.63 15.73 15.56 15.64 0.06% 0.13% 0% 246 0.0038 26.59 15.62 0% 0 0% 0 0% 0 0% 0%
20230814 15.67 15.7 15.58 15.63 -0.76% 0% 0% 935 0.0146 99.83 15.63 0% 0 0% 0 0% 0 0% 0%
20230811 15.75 15.76 15.7 15.75 0.32% 0.06% 0% 1017 0.016 91.46 15.74 0% 0 0% 0 0% 0 0% 0%
20230810 15.61 15.8 15.61 15.7 0.51% -0.13% 0% 609 0.0095 11.03 15.72 0% 0 0% 0 0% 0 0% 0%
20230809 15.87 15.87 15.62 15.62 -2.01% -0.64% 0% 1699 0.0267 29.31 15.72 0% 0 0% 0 0% 0 0% 0%
20230808 16 16.07 15.88 15.94 -0.99% 0% 0% 1025 0.0163 98.09 15.94 0% 0 0% 0 0% 0 0% 0%
20230807 16.16 16.19 16.07 16.1 -0.37% -0.25% 0% 684 0.011 66.85 16.14 0% 0 0% 0 0% 0 0% 0%
20230804 16.07 16.18 15.92 16.16 0.94% 0.44% 0% 601 0.0096 56.94 16.09 0% 0 0% 0 0% 0 0% 0%
20230803 16.11 16.16 15.96 16.01 -0.56% 0.13% 0% 1068 0.017 99.52 15.99 0% 0 0% 0 0% 0 0% 0%
20230802 16.32 16.32 16.06 16.1 -0.43% -0.25% 0% 590 0.0095 56.7 16.14 0% 0 0% 0 0% 0 0% 0%
20230801 16.2 16.35 16.09 16.17 -0.19% 0.12% 0% 455 0.0073 40.94 16.15 0% 0 0% 0 0% 0 0% 0%
20230731 16.27 16.42 16.13 16.2 0% -0.31% 0% 2639 0.0428 231.48 16.25 0% 0 0% 0 0% 0 0% 0%
20230728 16.01 16.25 15.95 16.2 1.25% 0.31% 0% 1070 0.0172 106.07 16.15 0% 0 0% 0 0% 0 0% 0%
20230727 16.18 16.18 15.96 16 -0.56% -0.25% 0% 886 0.0142 77 16.04 0% 0 0% 0 0% 0 0% 0%
20230726 16.2 16.28 16 16.09 -0.98% -0.19% 0% 767 0.0123 57.42 16.12 0% 0 0% 0 0% 0 0% 0%
20230725 16.21 16.25 16.1 16.25 0.93% 0.43% 0% 929 0.015 70.55 16.18 0% 0 0% 0 0% 0 0% 0%
20230724 16.06 16.3 16.06 16.1 -0.92% -0.19% 0% 943 0.0152 67.55 16.13 0% 0 0% 0 0% 0 0% 0%
20230721 16.32 16.39 16.22 16.25 -0.85% -0.25% 0% 722 0.0117 49.29 16.29 0% 0 0% 0 0% 0 0% 0%
20230720 16.3 16.47 16.3 16.39 -0.18% 0.24% 0% 850 0.0139 44.38 16.35 0% 0 0% 0 0% 0 0% 0%
20230719 16.4 16.53 16.21 16.42 -0.42% 0.18% 0% 1247 0.0204 42.99 16.39 0% 0 0% 0 0% 0 0% 0%
20230718 16.51 16.57 16.35 16.49 -0.12% -0.06% 0% 831 0.0137 25.56 16.5 0% 0 0% 0 0% 0 0% 0%
20230717 16.46 16.57 16.37 16.51 -0.78% 0.36% 0% 1228 0.0201 37.05 16.45 0% 0 0% 0 0% 0 0% 0%
20230714 16.62 16.65 16.29 16.64 -0.48% 1.03% 0% 2387 0.0393 73.09 16.47 0% 0 0% 0 0% 0 0% 0%
20230713 16.6 16.93 16.35 16.72 1.83% 0.24% 0% 2601 0.0433 78.65 16.68 0% 0 0% 0 0% 0 0% 0%
20230712 16.59 16.67 16.3 16.42 -1.08% -0.36% 0% 615 0.0101 7.51 16.48 0% 0 0% 0 0% 0 0% 0%
20230711 16.85 16.85 16.59 16.6 -0.48% -0.36% 0% 1550 0.0258 41.25 16.66 0% 0 0% 0 0% 0 0% 0%
20230710 16.62 16.76 16.6 16.68 0.48% -0.18% 0% 1541 0.0257 18.66 16.71 0% 0 0% 0 0% 0 0% 0%
20230707 16.4 16.7 16.19 16.6 0.61% 0.36% 0% 5267 0.0871 60.68 16.54 0% 0 0% 0 0% 0 0% 0%
20230706 17.2 17.2 16.36 16.5 -5.01% -0.24% 0% 10553 0.1745 320.32 16.54 0% 0 0% 0 0% 0 0% 0%
20230705 17 17.5 17 17.37 2.6% 0.35% 0% 4702 0.0813 67.62 17.31 0% 0 0% 0 0% 0 0% 0%
20230704 17 17.11 16.91 16.93 -0.53% -0.35% 0% 1203 0.0204 59.21 16.99 0% 0 0% 0 0% 0 0% 0%
20230703 17.02 17.16 16.95 17.02 0.12% 0% 0% 904 0.0153 40.67 17.02 0% 0 0% 0 0% 0 0% 0%
20230630 17.35 17.35 16.9 17 -1.51% -0.82% 0% 3012 0.0516 131.73 17.14 0% 0 0% 0 0% 0 0% 0%
20230629 16.87 17.35 16.75 17.26 2.74% 0.88% 0% 5183 0.0886 237.41 17.11 0% 0 0% 0 0% 0 0% 0%
20230628 16.77 16.8 16.5 16.8 0.18% 0.66% 0% 2366 0.0394 120.44 16.69 0% 0 0% 0 0% 0 0% 0%
20230627 16.85 16.85 16.4 16.77 0.66% 0.72% 0% 957 0.0159 50.17 16.65 0% 0 0% 0 0% 0 0% 0%
20230626 16.78 16.93 16.48 16.66 -1.24% -0.42% 0% 1369 0.0229 64.19 16.73 0% 0 0% 0 0% 0 0% 0%
20230621 17.1 17.1 16.72 16.87 -0.41% 0.24% 0% 1264 0.0212 59.16 16.83 0% 0 0% 0 0% 0 0% 0%
20230620 16.95 17 16.83 16.94 -0.35% 0% 0% 917 0.0155 43.73 16.94 0% 0 0% 0 0% 0 0% 0%
20230619 16.9 17.21 16.75 17 0.12% 0.53% 0% 2353 0.0397 107.69 16.91 0% 0 0% 0 0% 0 0% 0%
20230616 16.81 17.28 16.69 16.98 2.1% -0.06% 0% 3028 0.0514 145.72 16.99 0% 0 0% 0 0% 0 0% 0%
20230615 16.58 16.9 16.5 16.63 0.85% -0.54% 0% 1761 0.0294 89.08 16.72 0% 0 0% 0 0% 0 0% 0%
20230614 16.12 16.5 16.12 16.49 3.39% 0.73% 0% 1998 0.0327 96.09 16.37 0% 0 0% 0 0% 0 0% 0%
20230613 16.16 16.16 15.8 15.95 -1.36% -0.06% 0% 2579 0.0411 124.85 15.96 0% 0 0% 0 0% 0 0% 0%
20230612 16.3 16.42 16.11 16.17 -0.8% -0.06% 0% 1621 0.0262 77.98 16.18 0% 0 0% 0 0% 0 0% 0%
20230609 16.62 16.62 16.09 16.3 -1.93% 0.06% 0% 3380 0.055 161.23 16.29 0% 0 0% 0 0% 0 0% 0%
20230608 16.65 16.76 16.62 16.62 -0.72% -0.12% 0% 1451 0.0241 65.74 16.64 0% 0 0% 0 0% 0 0% 0%
20230607 16.82 16.87 16.68 16.74 0.36% -0.24% 0% 1041 0.0174 46.59 16.78 0% 0 0% 0 0% 0 0% 0%
20230606 17.01 17.01 16.65 16.68 -2.17% -0.12% 0% 1801 0.03 76.98 16.7 0% 0 0% 0 0% 0 0% 0%
20230605 17.19 17.2 17.02 17.05 -0.81% -0.53% 0% 1356 0.0232 55.22 17.14 0% 0 0% 0 0% 0 0% 0%
20230602 17 17.25 17 17.19 0.29% 0.23% 0% 1581 0.0271 57.06 17.15 0% 0 0% 0 0% 0 0% 0%
20230601 16.66 17.15 16.59 17.14 1.66% 0.53% 0% 2306 0.0393 29.15 17.05 0% 0 0% 0 0% 0 0% 0%
20230531 16.58 16.96 16.58 16.86 1.44% 0.78% 0% 1274 0.0213 15.62 16.73 0% 0 0% 0 0% 0 0% 0%
20230530 16.98 17.02 16.55 16.62 -1.89% -0.54% 0% 2822 0.0471 81.16 16.71 0% 0 0% 0 0% 0 0% 0%
20230529 16.99 17.24 16.89 16.94 -0.99% -0.47% 0% 1890 0.0321 54.97 17.02 0% 0 0% 0 0% 0 0% 0%
20230526 17.5 17.5 16.79 17.11 -2.56% 0.71% 0% 4544 0.0772 124.48 16.99 0% 0 0% 0 0% 0 0% 0%
20230525 17.5 17.99 17.42 17.56 0.29% -0.68% 0% 1691 0.0299 39.06 17.68 0% 0 0% 0 0% 0 0% 0%
20230524 17.72 17.72 17.49 17.51 -0.68% -0.34% 0% 1757 0.0308 25.7 17.57 0% 0 0% 0 0% 0 0% 0%
20230523 18.2 18.45 17.86 17.93 -2.13% -0.77% 0% 3033 0.0547 43.19 18.07 0% 0 0% 0 0% 0 0% 0%
20230522 18.22 18.72 18.04 18.32 1.05% -0.22% 0% 3964 0.0727 55.34 18.36 0% 0 0% 0 0% 0 0% 0%
20230519 17.55 18.36 17.38 18.13 3.01% 1.23% 0% 6018 0.1077 85.12 17.91 0% 0 0% 0 0% 0 0% 0%
20230518 17.1 17.6 17.1 17.6 0.28% 0.8% 0% 2362 0.0412 34.36 17.46 0% 0 0% 0 0% 0 0% 0%
20230517 17.35 17.79 17.25 17.55 0.69% 0.63% 0% 2471 0.043 36.78 17.44 0% 0 0% 0 0% 0 0% 0%
20230516 17.37 17.5 17.03 17.43 0.58% 0.98% 0% 3034 0.0523 45.9 17.26 0% 0 0% 0 0% 0 0% 0%
20230515 17.47 17.47 17 17.33 -0.8% 1.17% 0% 4036 0.0691 62.15 17.13 0% 0 0% 0 0% 0 0% 0%
20230510 17.95 18 17 17.24 -8.98% 0.12% 0% 13074 0.2251 133.64 17.22 0% 0 0% 0 0% 0 0% 0%
20230509 17.9 20.66 17.9 18.94 7.74% -2.47% 0% 23793 0.462 508.91 19.42 0% 0 0% 0 0% 0 0% 0%
20230508 17.5 17.69 17.1 17.58 1.74% 1.03% 0% 5641 0.0981 214.03 17.4 0% 0 0% 0 0% 0 0% 0%
20230505 16.58 17.96 16.57 17.28 4.22% -0.46% 0% 6085 0.1056 277.62 17.36 0% 0 0% 0 0% 0 0% 0%
20230504 16.33 16.7 16.33 16.58 2.79% 0.36% 0% 1775 0.0293 99.73 16.52 0% 0 0% 0 0% 0 0% 0%
20230428 16.26 16.26 15.6 16.13 -0.98% 1.38% 0% 2692 0.0428 151.98 15.91 0% 0 0% 0 0% 0 0% 0%
20230427 16.26 16.44 16.2 16.29 -0.24% 0.31% 0% 803 0.013 52.48 16.24 0% 0 0% 0 0% 0 0% 0%
20230426 16.55 16.55 16.12 16.33 -0.85% 0.37% 0% 961 0.0156 59.97 16.27 0% 0 0% 0 0% 0 0% 0%
20230425 16.61 16.87 16 16.47 -1.44% 0.61% 0% 1525 0.0249 94.24 16.37 0% 0 0% 0 0% 0 0% 0%
20230424 16.2 17.03 16.2 16.71 2.83% -0.06% 0% 3504 0.0585 231.13 16.72 0% 0 0% 0 0% 0 0% 0%
20230421 16.18 16.3 16.1 16.25 0.37% 0.31% 0% 2111 0.0342 160.81 16.2 0% 0 0% 0 0% 0 0% 0%
20230420 16.07 16.25 16.07 16.19 0% 0% 0% 924 0.0149 72.92 16.19 0% 0 0% 0 0% 0 0% 0%
20230419 15.98 16.24 15.98 16.19 0.62% 0.12% 0% 1458 0.0235 112.76 16.17 0% 0 0% 0 0% 0 0% 0%
20230418 16.08 16.1 15.94 16.09 0.5% 0.44% 0% 1339 0.0214 102.46 16.02 0% 0 0% 0 0% 0 0% 0%
20230417 16.08 16.22 15.8 16.01 0% 0.19% 0% 1053 0.0168 82.95 15.98 0% 0 0% 0 0% 0 0% 0%
20230414 16.04 16.06 15.95 16.01 0.5% 0.06% 0% 551 0.0088 44.9 16 0% 0 0% 0 0% 0 0% 0%
20230413 15.92 16.08 15.78 15.93 -0.62% 0.31% 0% 1277 0.0202 96.16 15.88 0% 0 0% 0 0% 0 0% 0%
20230412 16.03 16.1 15.91 16.03 -0.62% 0.31% 0% 1068 0.017 85.52 15.98 0% 0 0% 0 0% 0 0% 0%
20230411 15.95 16.27 15.94 16.13 0.19% 0.31% 0% 942 0.0151 79.13 16.08 0% 0 0% 0 0% 0 0% 0%
20230410 16.14 16.3 16.01 16.1 0.06% -0.31% 0% 1091 0.0176 90.48 16.15 0% 0 0% 0 0% 0 0% 0%
20230407 15.93 16.19 15.91 16.09 1% 0% 0% 1626 0.0261 127.53 16.09 0% 0 0% 0 0% 0 0% 0%
20230406 15.8 15.98 15.68 15.93 0.95% 0.38% 0% 1205 0.0191 92.68 15.87 0% 0 0% 0 0% 0 0% 0%
20230404 15.89 15.89 15.58 15.78 -0.25% 0.32% 0% 1518 0.0238 116.84 15.73 0% 0 0% 0 0% 0 0% 0%
20230403 15.66 15.83 15.53 15.82 0.96% 0.38% 0% 938 0.0147 73.5 15.76 0% 0 0% 0 0% 0 0% 0%
20230331 15.73 15.86 15.61 15.67 -0.38% -0.25% 0% 716 0.0112 49.64 15.71 0% 0 0% 0 0% 0 0% 0%
20230330 15.33 15.82 15.3 15.73 2.61% 0.96% 0% 1470 0.0229 92.37 15.58 0% 0 0% 0 0% 0 0% 0%
20230329 15.41 15.41 15.3 15.33 -0.52% -0.13% 0% 861 0.0132 40.29 15.35 0% 0 0% 0 0% 0 0% 0%
20230328 15.34 15.5 15.34 15.41 -0.19% 0.13% 0% 731 0.0112 34.5 15.39 0% 0 0% 0 0% 0 0% 0%
20230327 15.48 15.48 15.35 15.44 0.26% 0.26% 0% 1044 0.016 48.27 15.4 0% 0 0% 0 0% 0 0% 0%
20230324 15.35 15.62 15.35 15.4 0.33% -0.65% 0% 1701 0.0263 80.08 15.5 0% 0 0% 0 0% 0 0% 0%
20230323 15.56 15.58 15.3 15.35 -1.54% -0.07% 0% 1769 0.0271 31.52 15.36 0% 0 0% 0 0% 0 0% 0%
20230322 15.5 15.69 15.39 15.59 0.52% -0.13% 0% 1118 0.0174 53.63 15.61 0% 0 0% 0 0% 0 0% 0%
20230321 15.28 15.53 15.2 15.51 1.44% 1.31% 0% 1396 0.0213 65.16 15.31 0% 0 0% 0 0% 0 0% 0%
20230320 15.59 15.74 15 15.29 -2.92% 0.46% 0% 2733 0.0415 130.2 15.22 0% 0 0% 0 0% 0 0% 0%
20230317 15.76 15.9 15.5 15.75 0% 0.83% 0% 2184 0.0341 115.01 15.62 0% 0 0% 0 0% 0 0% 0%
20230316 16.45 16.45 15.6 15.75 -5.91% -0.88% 0% 6482 0.1029 362.28 15.89 0% 0 0% 0 0% 0 0% 0%
20230315 16.86 16.86 16.61 16.74 -0.65% 0.12% 0% 690 0.0115 54.96 16.72 0% 0 0% 0 0% 0 0% 0%
20230314 16.94 16.95 16.36 16.85 0% 1.44% 0% 1166 0.0193 87.01 16.61 0% 0 0% 0 0% 0 0% 0%
20230313 17.33 17.33 16.82 16.85 -1.58% -0.35% 0% 845 0.0142 62.89 16.91 0% 0 0% 0 0% 0 0% 0%
20230310 17.37 17.47 16.82 17.12 -2.06% 0.65% 0% 2471 0.042 183.81 17.01 0% 0 0% 0 0% 0 0% 0%
20230309 17.5 17.63 17.4 17.48 -0.23% -0.17% 0% 591 0.0103 48.34 17.51 0% 0 0% 0 0% 0 0% 0%
20230308 17.34 17.52 17.19 17.52 0.75% 0.86% 0% 1113 0.0193 89.11 17.37 0% 0 0% 0 0% 0 0% 0%
20230307 17.58 17.77 17.33 17.39 -0.63% -0.4% 0% 687 0.0119 55.5 17.46 0% 0 0% 0 0% 0 0% 0%
20230306 17.57 17.79 17.45 17.5 -1.69% -0.4% 0% 1058 0.0185 81.36 17.57 0% 0 0% 0 0% 0 0% 0%
20230303 17.24 17.8 17.24 17.8 2.48% 2.36% 0% 1249 0.0217 89.09 17.39 0% 0 0% 0 0% 0 0% 0%
20230302 17.46 17.5 17.19 17.37 -0.12% 0.12% 0% 1622 0.0281 109.17 17.35 0% 0 0% 0 0% 0 0% 0%
20230301 17.26 17.45 17.23 17.39 0% 0.35% 0% 1373 0.0237 83.11 17.33 0% 0 0% 0 0% 0 0% 0%
20230228 17.55 17.55 17.34 17.39 -0.8% -0.23% 0% 1286 0.0224 77.24 17.43 0% 0 0% 0 0% 0 0% 0%
20230227 17.53 17.62 17.41 17.53 0% 0.29% 0% 1038 0.0181 58.65 17.48 0% 0 0% 0 0% 0 0% 0%
20230224 17.33 17.53 17.33 17.53 0.29% 0.34% 0% 1530 0.0267 78.88 17.47 0% 0 0% 0 0% 0 0% 0%
20230223 17.24 17.48 17.21 17.48 0.58% 1.16% 0% 797 0.0137 41.7 17.28 0% 0 0% 0 0% 0 0% 0%
20230222 17.34 17.38 17.18 17.38 -0.57% 0.7% 0% 1017 0.0175 52.02 17.26 0% 0 0% 0 0% 0 0% 0%
20230221 17.02 17.5 16.83 17.48 1.98% 0.98% 0% 1496 0.0259 75.29 17.31 0% 0 0% 0 0% 0 0% 0%
20230220 17.27 17.47 17.1 17.14 0.06% -0.17% 0% 1989 0.0341 103.4 17.17 0% 0 0% 0 0% 0 0% 0%
20230217 17.21 17.51 17.1 17.13 -1.32% -0.46% 0% 2011 0.0346 104.81 17.21 0% 0 0% 0 0% 0 0% 0%
20230216 17.72 17.72 17.35 17.36 -2.09% -1.08% 0% 3140 0.0551 159.04 17.55 0% 0 0% 0 0% 0 0% 0%
20230215 17.75 17.75 17.42 17.73 -0.06% 1.08% 0% 1635 0.0286 80.64 17.54 0% 0 0% 0 0% 0 0% 0%
20230214 17.76 17.77 17.6 17.74 0.28% 0.17% 0% 2350 0.0416 108.01 17.71 0% 0 0% 0 0% 0 0% 0%
20230213 17.85 17.85 17.6 17.69 1.09% 0% 0% 2708 0.0478 104.33 17.69 0% 0 0% 0 0% 0 0% 0%
20230210 17.65 17.65 17.32 17.5 -0.23% 0.11% 0% 928 0.0162 32.95 17.48 0% 0 0% 0 0% 0 0% 0%
20230209 17.43 17.64 17.42 17.54 -0.17% -0.11% 0% 1223 0.0214 39.03 17.56 0% 0 0% 0 0% 0 0% 0%
20230208 17.79 17.79 17.42 17.57 0.23% 0.11% 0% 1433 0.0251 44.11 17.55 0% 0 0% 0 0% 0 0% 0%
20230207 17.43 17.72 17.43 17.53 -0.62% -0.23% 0% 665 0.0116 18.41 17.57 0% 0 0% 0 0% 0 0% 0%
20230206 17.2 17.66 17.2 17.64 -0.06% 0.92% 0% 2005 0.035 51.74 17.48 0% 0 0% 0 0% 0 0% 0%
20230203 17.15 17.65 17.15 17.65 0.86% 1.2% 0% 2865 0.0499 72.05 17.44 0% 0 0% 0 0% 0 0% 0%
20230202 17.94 17.96 17.2 17.5 -2.45% 0.23% 0% 3639 0.0635 96.35 17.46 0% 0 0% 0 0% 0 0% 0%
20230201 17.94 18.08 17.77 17.94 0.22% -0.06% 0% 3163 0.0567 92.88 17.95 0% 0 0% 0 0% 0 0% 0%
20230131 17.41 17.99 17.21 17.9 3.05% 1.07% 0% 6229 0.1103 198.06 17.71 0% 0 0% 0 0% 0 0% 0%
20230130 17.49 17.62 17.2 17.37 0.64% -0.34% 0% 4509 0.0785 163.44 17.43 0% 0 0% 0 0% 0 0% 0%
20230120 17.1 17.32 16.82 17.26 0.94% 0.64% 0% 4190 0.0718 167.56 17.15 0% 0 0% 0 0% 0 0% 0%
20230119 16.88 17.14 16.83 17.1 0.65% 0.53% 0% 2437 0.0414 34.9 17.01 0% 0 0% 0 0% 0 0% 0%
20230118 16.81 17.16 16.73 16.99 1.92% -0.12% 0% 4966 0.0844 221.75 17.01 0% 0 0% 0 0% 0 0% 0%
20230117 16.5 16.8 16.5 16.67 1.09% -0.12% 0% 3463 0.0577 173.71 16.69 0% 0 0% 0 0% 0 0% 0%
20230116 16.17 16.64 16.17 16.49 2.11% 0.79% 0% 3071 0.0502 165.78 16.36 0% 0 0% 0 0% 0 0% 0%
20230113 16.14 16.18 16.04 16.15 0.31% 0.25% 0% 1126 0.0181 59.23 16.11 0% 0 0% 0 0% 0 0% 0%
20230112 16.09 16.12 15.94 16.1 0.63% 0.31% 0% 983 0.0157 49.05 16.05 0% 0 0% 0 0% 0 0% 0%
20230111 16.03 16.04 15.91 16 -0.19% 0.31% 0% 329 0.0052 16.22 15.95 0% 0 0% 0 0% 0 0% 0%
20230110 16.14 16.14 15.7 16.03 0.69% 0.63% 0% 2403 0.0382 115.82 15.93 0% 0 0% 0 0% 0 0% 0%
20230109 15.8 16.05 15.65 15.92 0.7% -0.13% 0% 1825 0.029 92.74 15.94 0% 0 0% 0 0% 0 0% 0%
20230106 15.87 15.98 15.7 15.81 -1.13% 0.06% 0% 1734 0.0274 93.06 15.8 0% 0 0% 0 0% 0 0% 0%
20230105 16.08 16.08 15.82 15.99 -0.56% 0.57% 0% 2494 0.0396 137.18 15.9 0% 0 0% 0 0% 0 0% 0%
20230104 16.14 16.14 15.85 16.08 0% 0.63% 0% 2366 0.0377 139.97 15.98 0% 0 0% 0 0% 0 0% 0%
20230103 16.12 16.21 15.8 16.08 -0.25% 0.69% 0% 1754 0.028 114.9 15.97 0% 0 0% 0 0% 0 0% 0%
20221230 15.95 16.13 15.72 16.12 0.94% 1.26% 0% 3309 0.0526 111.59 15.92 0% 0 0% 0 0% 0 0% 0%
20221229 15.91 16.05 15.7 15.97 -0.5% 0.82% 0% 1996 0.0316 169.44 15.84 0% 0 0% 0 0% 0 0% 0%
20221228 15.94 16.14 15.79 16.05 0.69% 0.69% 0% 1015 0.0161 99.19 15.94 0% 0 0% 0 0% 0 0% 0%
20221227 15.99 15.99 15.77 15.94 0.06% 0.13% 0% 919 0.0146 93.09 15.92 0% 0 0% 0 0% 0 0% 0%
20221226 15.75 15.99 15.61 15.93 0.44% 1.01% 0% 1184 0.0186 123.34 15.77 0% 0 0% 0 0% 0 0% 0%
20221223 16 16.03 15.8 15.86 -0.94% -0.38% 0% 677 0.0107 73.64 15.92 0% 0 0% 0 0% 0 0% 0%
20221222 15.95 16.16 15.63 16.01 1.01% 0.31% 0% 1348 0.0215 151.32 15.96 0% 0 0% 0 0% 0 0% 0%
20221221 16.02 16.02 15.6 15.85 -1.55% 0.38% 0% 1330 0.0209 161.91 15.79 0% 0 0% 0 0% 0 0% 0%
20221220 16.09 16.14 15.91 16.1 -0.12% 0.12% 0% 769 0.0123 93.84 16.08 0% 0 0% 0 0% 0 0% 0%
20221219 16.03 16.15 15.94 16.12 -0.56% 0.44% 0% 557 0.0089 66.7 16.05 0% 0 0% 0 0% 0 0% 0%
20221216 16 16.24 15.91 16.21 0.62% 0.37% 0% 1063 0.0171 107.73 16.15 0% 0 0% 0 0% 0 0% 0%
20221215 16.04 16.14 16.01 16.11 -0.25% 0.31% 0% 547 0.0087 54.11 16.06 0% 0 0% 0 0% 0 0% 0%
20221214 16.15 16.32 16.01 16.15 -0.86% 0.44% 0% 647 0.0104 17.95 16.08 0% 0 0% 0 0% 0 0% 0%
20221213 16.16 16.36 16.1 16.29 0.93% 0.43% 0% 487 0.0078 39.58 16.22 0% 0 0% 0 0% 0 0% 0%
20221212 16.39 16.39 16.05 16.14 -0.74% -0.19% 0% 972 0.0157 72.83 16.17 0% 0 0% 0 0% 0 0% 0%
20221209 16.38 16.39 16.22 16.26 0.18% 0.06% 0% 517 0.0084 37.99 16.25 0% 0 0% 0 0% 0 0% 0%
20221208 16.29 16.4 16.21 16.23 -0.73% -0.06% 0% 533 0.0086 29.93 16.24 0% 0 0% 0 0% 0 0% 0%
20221207 16.43 16.43 16.27 16.35 -0.3% 0.31% 0% 1299 0.0211 66.2 16.3 0% 0 0% 0 0% 0 0% 0%
20221206 16.38 16.43 16.31 16.4 0.12% 0% 0% 800 0.0131 36.16 16.4 0% 0 0% 0 0% 0 0% 0%
20221205 16.26 16.41 16.26 16.38 0% 0.49% 0% 1861 0.0303 71.67 16.3 0% 0 0% 0 0% 0 0% 0%
20221202 16.4 16.5 16.2 16.38 -0.18% 0.43% 0% 1070 0.0174 34.11 16.31 0% 0 0% 0 0% 0 0% 0%
20221201 16.41 16.69 16.4 16.41 -1.26% -0.49% 0% 2538 0.0418 78.83 16.49 0% 0 0% 0 0% 0 0% 0%
20221130 16.52 16.82 16.4 16.62 -0.12% 0.18% 0% 806 0.0133 26.67 16.59 0% 0 0% 0 0% 0 0% 0%
20221129 16.55 16.64 16.42 16.64 0.97% 0.6% 0% 1636 0.027 53.19 16.54 0% 0 0% 0 0% 0 0% 0%
20221128 16.7 16.7 16.4 16.48 -0.84% -0.18% 0% 1196 0.0197 39.08 16.51 0% 0 0% 0 0% 0 0% 0%
20221125 16.49 16.77 16.49 16.62 0.73% -0.18% 0% 4427 0.0737 146.05 16.65 0% 0 0% 0 0% 0 0% 0%
20221124 16.62 16.65 16.28 16.5 -0.6% 0.18% 0% 2448 0.0403 81.64 16.47 0% 0 0% 0 0% 0 0% 0%
20221123 16.48 16.6 16.22 16.6 0.79% 1.03% 0% 4003 0.0657 136.59 16.43 0% 0 0% 0 0% 0 0% 0%
20221122 16.64 16.85 16.32 16.47 -1.26% -0.48% 0% 4478 0.0741 162.72 16.55 0% 0 0% 0 0% 0 0% 0%
20221121 17.01 17.25 16.64 16.68 1.4% -1.48% 0% 7104 0.1202 285.99 16.93 0% 0 0% 0 0% 0 0% 0%
20221118 16.31 16.46 16.25 16.45 0.92% 0.37% 0% 2342 0.0383 104.24 16.39 0% 0 0% 0 0% 0 0% 0%
20221117 16.21 16.35 16.21 16.3 -0.06% 0.06% 0% 609 0.0099 25.92 16.29 0% 0 0% 0 0% 0 0% 0%
20221116 16.1 16.33 16.05 16.31 0.74% 0.55% 0% 1247 0.0202 50.55 16.22 0% 0 0% 0 0% 0 0% 0%
20221115 16.02 16.31 16.02 16.19 -0.37% -0.18% 0% 1447 0.0234 57.4 16.22 0% 0 0% 0 0% 0 0% 0%
20221114 16.46 16.46 16.19 16.25 -0.31% -0.18% 0% 1228 0.0199 47.38 16.28 0% 0 0% 0 0% 0 0% 0%
20221111 16.6 16.6 16.15 16.3 0.37% 0.43% 0% 3820 0.0619 139.02 16.23 0% 0 0% 0 0% 0 0% 0%
20221110 16.02 16.44 16.02 16.24 -1.46% 0.31% 0% 1685 0.0272 68.06 16.19 0% 0 0% 0 0% 0 0% 0%
20221109 16.41 16.63 16.18 16.48 0% 0.55% 0% 2469 0.0404 105.47 16.39 0% 0 0% 0 0% 0 0% 0%
20221108 16.6 16.83 16.38 16.48 -0.12% -0.3% 0% 2396 0.0396 112.19 16.53 0% 0 0% 0 0% 0 0% 0%
20221107 16.2 16.77 16.18 16.5 1.98% -0.6% 0% 4087 0.0678 208.28 16.6 0% 0 0% 0 0% 0 0% 0%
20221104 15.74 16.18 15.74 16.18 2.86% 1.06% 0% 3269 0.0523 187.1 16.01 0% 0 0% 0 0% 0 0% 0%
20221103 15.77 15.82 15.69 15.73 -0.32% 0% 0% 1707 0.0268 111.04 15.73 0% 0 0% 0 0% 0 0% 0%
20221102 15.57 15.79 15.45 15.78 1.54% 1.41% 0% 1927 0.0299 130.61 15.56 0% 0 0% 0 0% 0 0% 0%
20221101 15.59 15.63 15.3 15.54 -0.19% 0.26% 0% 2297 0.0356 170.92 15.5 0% 0 0% 0 0% 0 0% 0%
20221031 15.72 15.9 15.4 15.57 -1.08% 0.13% 0% 2911 0.0452 213.18 15.55 0% 0 0% 0 0% 0 0% 0%
20221028 15.7 15.86 15.57 15.74 -0.69% 0.19% 0% 1055 0.0165 88.79 15.71 0% 0 0% 0 0% 0 0% 0%
20221027 15.71 15.95 15.71 15.85 0.89% 0.13% 0% 679 0.0107 51.71 15.83 0% 0 0% 0 0% 0 0% 0%
20221026 15.73 15.98 15.7 15.71 -0.13% -0.63% 0% 615 0.0097 46.05 15.81 0% 0 0% 0 0% 0 0% 0%
20221025 15.75 15.78 15.5 15.73 0.06% 0.51% 0% 773 0.012 53.23 15.65 0% 0 0% 0 0% 0 0% 0%
20221024 15.78 15.92 15.6 15.72 -0.32% -0.38% 0% 1418 0.0223 97.32 15.78 0% 0 0% 0 0% 0 0% 0%
20221021 15.84 15.94 15.5 15.77 -0.44% 0.13% 0% 984 0.0155 63.83 15.75 0% 0 0% 0 0% 0 0% 0%
20221020 15.75 16 15.65 15.84 0.51% 0.44% 0% 975 0.0153 63.19 15.77 0% 0 0% 0 0% 0 0% 0%
20221019 15.66 15.89 15.6 15.76 0.13% 0.25% 0% 643 0.0101 38.28 15.72 0% 0 0% 0 0% 0 0% 0%
20221018 15.64 15.95 15.4 15.74 2.34% 0.06% 0% 2520 0.0396 147.72 15.73 0% 0 0% 0 0% 0 0% 0%
20221017 15.2 15.48 15.1 15.38 0.2% 0.39% 0% 1254 0.0192 78.71 15.32 0% 0 0% 0 0% 0 0% 0%
20220720 15.9 16.03 15.81 16.01 0.82% 0.06% 0% 1158 0.0185 81.89 16 0% 0 0% 0 0% 0 0% 0%
20220719 15.84 16 15.83 15.88 0.06% -0.5% 0% 1481 0.0236 108.8 15.96 0% 0 0% 0 0% 0 0% 0%
20220718 15.48 15.9 15.48 15.87 1.8% 1.08% 0% 2105 0.033 155.62 15.7 0% 0 0% 0 0% 0 0% 0%
20220715 15.52 15.7 15.48 15.59 -0.38% 0.13% 0% 1274 0.0198 99.67 15.57 0% 0 0% 0 0% 0 0% 0%
20220714 15.5 15.75 15.48 15.65 0.06% 0.06% 0% 1589 0.0248 120.35 15.64 0% 0 0% 0 0% 0 0% 0%
20220713 15.47 15.69 15.47 15.64 -0.06% 0.06% 0% 533 0.0083 40 15.63 0% 0 0% 0 0% 0 0% 0%
20220712 15.55 15.68 15.36 15.65 0.64% 0.51% 0% 1556 0.0242 92.47 15.57 0% 0 0% 0 0% 0 0% 0%
20220711 15.45 15.6 15.31 15.55 -0.32% 0.65% 0% 1260 0.0194 60.77 15.45 0% 0 0% 0 0% 0 0% 0%
20220708 15.66 15.66 15.44 15.6 0% 0.32% 0% 1186 0.0184 47.56 15.55 0% 0 0% 0 0% 0 0% 0%
20220707 15.46 15.66 15.43 15.6 0.06% 0.45% 0% 472 0.0073 18.39 15.53 0% 0 0% 0 0% 0 0% 0%
20220706 15.45 15.64 15.4 15.59 -0.19% 0.65% 0% 567 0.0087 21.12 15.49 0% 0 0% 0 0% 0 0% 0%
20220705 15.51 15.66 15.41 15.62 0.06% 0.26% 0% 1179 0.0183 44.59 15.58 0% 0 0% 0 0% 0 0% 0%
20220704 15.5 15.74 15.33 15.61 0.71% 0.32% 0% 1433 0.0222 55.44 15.56 0% 0 0% 0 0% 0 0% 0%
20220701 15.6 15.68 15.23 15.5 -0.64% 0.26% 0% 1950 0.0301 73.83 15.46 0% 0 0% 0 0% 0 0% 0%
20220630 15.55 15.88 15.51 15.6 -0.64% -0.06% 0% 1695 0.0264 65.19 15.61 0% 0 0% 0 0% 0 0% 0%
20220629 15.96 16.28 15.7 15.7 -1.63% -1.51% 0% 3847 0.0613 153.2 15.94 0% 0 0% 0 0% 0 0% 0%
20220628 15.3 16.03 15.28 15.96 4.45% 1.08% 0% 5082 0.0802 217.31 15.79 0% 0 0% 0 0% 0 0% 0%
20220627 14.99 15.48 14.99 15.28 2.62% 0.92% 0% 5653 0.0855 276.87 15.14 0% 0 0% 0 0% 0 0% 0%
20220624 14.75 14.95 14.7 14.89 0.68% 0.27% 0% 1901 0.0282 118.46 14.85 0% 0 0% 0 0% 0 0% 0%
20220623 14.74 14.8 14.6 14.79 0.07% 0.89% 0% 1488 0.0218 91.42 14.66 0% 0 0% 0 0% 0 0% 0%
20220622 15.08 15.08 14.77 14.78 -0.2% -0.4% 0% 500 0.0074 30.44 14.84 0% 0 0% 0 0% 0 0% 0%
20220621 15.14 15.14 14.8 14.81 -0.6% -0.6% 0% 548 0.0081 31.28 14.9 0% 0 0% 0 0% 0 0% 0%
20220620 14.76 15 14.76 14.9 0.68% 0.07% 0% 1950 0.029 106.55 14.89 0% 0 0% 0 0% 0 0% 0%
20220617 15 15 14.72 14.8 -1.33% -0.2% 0% 1766 0.0261 98.32 14.83 0% 0 0% 0 0% 0 0% 0%
20220616 14.95 15.3 14.91 15 0.33% -0.4% 0% 1490 0.0224 86.2 15.06 0% 0 0% 0 0% 0 0% 0%
20220615 15.04 15.04 14.75 14.95 1.01% 0.54% 0% 2113 0.0314 121.8 14.87 0% 0 0% 0 0% 0 0% 0%
20220614 14.95 14.95 14.74 14.8 -1.2% -0.07% 0% 1512 0.0223 90.89 14.81 0% 0 0% 0 0% 0 0% 0%
20220613 15.25 15.25 14.96 14.98 -1.38% -0.27% 0% 1101 0.0165 63.01 15.02 0% 0 0% 0 0% 0 0% 0%
20220610 15.19 15.28 15.08 15.19 0% 0.4% 0% 2091 0.0316 121.79 15.13 0% 0 0% 0 0% 0 0% 0%
20220609 15.9 15.9 15.18 15.19 -3% -0.85% 0% 1789 0.0274 110.66 15.32 0% 0 0% 0 0% 0 0% 0%
20220608 15.71 15.9 15.48 15.66 -1.51% 0.51% 0% 1493 0.0232 91.32 15.58 0% 0 0% 0 0% 0 0% 0%
20220607 16.13 16.25 15.7 15.9 0.38% 0.38% 0% 1300 0.0205 80.8 15.84 0% 0 0% 0 0% 0 0% 0%
20220606 15.77 16 15.6 15.84 0.44% 0.06% 0% 1360 0.0215 81.32 15.83 0% 0 0% 0 0% 0 0% 0%
20220602 15.38 15.77 15.38 15.77 1.35% 1.81% 0% 1363 0.0211 77.41 15.49 0% 0 0% 0 0% 0 0% 0%
20220601 15.94 15.94 15.38 15.56 -0.45% 0.26% 0% 1341 0.0208 75.67 15.52 0% 0 0% 0 0% 0 0% 0%
20220531 15.96 15.96 15.63 15.83 -0.06% 0.44% 0% 1163 0.0183 56.34 15.76 0% 0 0% 0 0% 0 0% 0%
20220530 15.2 15.95 15.18 15.84 4.35% 0.83% 0% 2484 0.039 107.2 15.71 0% 0 0% 0 0% 0 0% 0%
20220527 15 15.39 14.86 15.18 1.2% 0.53% 0% 1071 0.0161 46.21 15.1 0% 0 0% 0 0% 0 0% 0%
20220526 14.8 15.36 14.76 15 -0.13% -0.27% 0% 1338 0.0201 53.03 15.04 0% 0 0% 0 0% 0 0% 0%
20220525 15.25 15.25 14.7 15.02 -1.51% 0.67% 0% 2297 0.0342 87.13 14.92 0% 0 0% 0 0% 0 0% 0%
20220524 15.98 15.99 15.14 15.25 -3.79% -0.91% 0% 1496 0.023 58.05 15.39 0% 0 0% 0 0% 0 0% 0%
20220523 15.99 15.99 15.5 15.85 -0.94% 1.21% 0% 2064 0.0323 82.27 15.66 0% 0 0% 0 0% 0 0% 0%
20220520 15.96 16.18 15.88 16 0.76% 0.19% 0% 1921 0.0306 79.42 15.97 0% 0 0% 0 0% 0 0% 0%
20220519 15.67 15.91 15.46 15.88 -0.69% 1.4% 0% 1487 0.0232 60.84 15.66 0% 0 0% 0 0% 0 0% 0%
20220518 16.11 16.15 15.81 15.99 -1.78% -0.06% 0% 4395 0.0703 168.41 16 0% 0 0% 0 0% 0 0% 0%
20220517 15.66 16.35 15.66 16.28 3.89% 1.5% 0% 3607 0.0578 136.22 16.04 0% 0 0% 0 0% 0 0% 0%
20220516 15.69 15.88 15.47 15.67 0.38% 0.45% 0% 1453 0.0226 58.04 15.6 0% 0 0% 0 0% 0 0% 0%
20220513 15.29 15.7 15 15.61 2.43% 1.04% 0% 2868 0.0443 108.55 15.45 0% 0 0% 0 0% 0 0% 0%
20220512 15.09 15.35 14.82 15.24 0.93% 0.4% 0% 2006 0.0304 73.26 15.18 0% 0 0% 0 0% 0 0% 0%
20220511 14.98 15.18 14.95 15.1 1.14% 0.47% 0% 2093 0.0314 71.7 15.03 0% 0 0% 0 0% 0 0% 0%
20220510 14.89 14.95 14.69 14.93 0.27% 0.07% 0% 1102 0.0164 38.64 14.92 0% 0 0% 0 0% 0 0% 0%
20220509 14.93 14.95 14.67 14.89 1.99% 0.68% 0% 1444 0.0213 48.85 14.79 0% 0 0% 0 0% 0 0% 0%
20220506 14.39 14.85 14.38 14.6 -1.35% -0.34% 0% 1846 0.027 61.92 14.65 0% 0 0% 0 0% 0 0% 0%
20220505 14.58 14.91 14.15 14.8 3.79% 1.37% 0% 3845 0.0561 125.93 14.6 0% 0 0% 0 0% 0 0% 0%
20220429 13 14.33 12.83 14.26 9.61% 2.81% 0% 5386 0.0746 178.49 13.87 0% 0 0% 0 0% 0 0% 0%
20220428 13.63 13.63 12.86 13.01 -3.99% -0.84% 0% 1734 0.0227 58.74 13.12 0% 0 0% 0 0% 0 0% 0%
20220427 13 13.57 12.83 13.55 3.44% 2.34% 0% 3079 0.0407 101.76 13.24 0% 0 0% 0 0% 0 0% 0%
20220426 13.2 13.4 12.9 13.1 -1.36% -0.83% 0% 3949 0.0521 135.66 13.21 0% 0 0% 0 0% 0 0% 0%
20220425 13.5 13.88 13.1 13.28 -6.41% -1.56% 0% 4024 0.0542 157.87 13.49 0% 0 0% 0 0% 0 0% 0%
20220422 14.2 14.39 14 14.19 0.21% 0.42% 0% 1704 0.024 73.6 14.13 0% 0 0% 0 0% 0 0% 0%
20220421 14.48 14.68 14.1 14.16 -3.61% -1.19% 0% 2119 0.0303 92.39 14.33 0% 0 0% 0 0% 0 0% 0%
20220420 14.61 14.79 14.5 14.69 0.48% 0.07% 0% 1685 0.0247 70.65 14.68 0% 0 0% 0 0% 0 0% 0%
20220419 14.39 14.66 14.2 14.62 1.6% 1.04% 0% 2511 0.0363 101.92 14.47 0% 0 0% 0 0% 0 0% 0%
20220418 14.16 14.49 14.16 14.39 -0.96% 0.42% 0% 2175 0.0311 91.55 14.33 0% 0 0% 0 0% 0 0% 0%
20220415 14.88 14.88 14.3 14.53 -1.16% 0.35% 0% 3171 0.0459 135.44 14.48 0% 0 0% 0 0% 0 0% 0%
20220414 14.51 15.03 14.43 14.7 -2.2% 0.41% 0% 2344 0.0343 112.07 14.64 0% 0 0% 0 0% 0 0% 0%
20220413 14.93 15.16 14.93 15.03 -0.73% 0% 0% 1564 0.0235 82.82 15.03 0% 0 0% 0 0% 0 0% 0%
20220412 15 15.14 14.8 15.14 0.93% 1% 0% 730 0.0109 37.9 14.99 0% 0 0% 0 0% 0 0% 0%
20220411 15.51 15.87 14.92 15 -5.06% -2.15% 0% 2423 0.0371 118.55 15.33 0% 0 0% 0 0% 0 0% 0%
20220408 15.58 16.12 15.58 15.8 -0.44% 0.57% 0% 1600 0.0251 79.35 15.71 0% 0 0% 0 0% 0 0% 0%
20220407 16.36 16.36 15.8 15.87 0.7% -1.18% 0% 3293 0.0528 171 16.06 0% 0 0% 0 0% 0 0% 0%
20220401 15.6 16.1 15.21 15.91 2.78% 0.38% 0% 1965 0.0311 110.64 15.85 0% 0 0% 0 0% 0 0% 0%
20220331 15.79 15.79 15.33 15.48 -1.4% 0.13% 0% 1364 0.021 71.87 15.46 0% 0 0% 0 0% 0 0% 0%
20220330 15.59 15.79 15.4 15.7 2.61% 0.51% 0% 2065 0.0322 87.28 15.62 0% 0 0% 0 0% 0 0% 0%
20220329 15.64 15.65 14.65 15.3 0.13% -0.84% 0% 867 0.0133 35.25 15.43 0% 0 0% 0 0% 0 0% 0%
20220328 15.2 15.35 15.06 15.28 -0.59% 0.33% 0% 930 0.0141 33.44 15.23 0% 0 0% 0 0% 0 0% 0%
20220325 15.9 15.9 15.3 15.37 -3.03% -0.52% 0% 1972 0.0304 68.51 15.45 0% 0 0% 0 0% 0 0% 0%
20220324 15.95 16.4 15.52 15.85 -0.25% -0.25% 0% 2321 0.0368 80.59 15.89 0% 0 0% 0 0% 0 0% 0%
20220323 15.67 16.03 15.4 15.89 1.86% 0.82% 0% 2644 0.0416 80.22 15.76 0% 0 0% 0 0% 0 0% 0%
20220322 15.7 15.7 15.37 15.6 -0.13% 0.65% 0% 1111 0.0172 32.65 15.5 0% 0 0% 0 0% 0 0% 0%
20220321 15.58 15.73 15.4 15.62 0.51% 0.32% 0% 1357 0.0211 36.94 15.57 0% 0 0% 0 0% 0 0% 0%
20220318 15.69 15.69 15.3 15.54 -0.32% 0.58% 0% 2460 0.0379 66.43 15.45 0% 0 0% 0 0% 0 0% 0%
20220317 14.66 15.81 14.63 15.59 6.56% 1.23% 0% 6034 0.0929 164.92 15.4 0% 0 0% 0 0% 0 0% 0%
20220316 14.6 14.66 14 14.63 1.6% 1.88% 0% 2584 0.0371 77.49 14.36 0% 0 0% 0 0% 0 0% 0%
20220315 15.35 15.35 14.14 14.4 -5.82% -3.16% 0% 3659 0.0544 117.57 14.87 0% 0 0% 0 0% 0 0% 0%
20220311 15.58 15.58 15.1 15.28 -1.29% 0.66% 0% 2290 0.0347 77.42 15.18 0% 0 0% 0 0% 0 0% 0%
20220310 15.49 15.82 15.29 15.48 1.91% -0.83% 0% 2627 0.041 92.92 15.61 0% 0 0% 0 0% 0 0% 0%
20220309 16.7 16.7 14.88 15.19 -6.81% -1.04% 0% 6180 0.0948 195.56 15.35 0% 0 0% 0 0% 0 0% 0%
20220308 17.11 17.29 15.8 16.3 -4.68% -1.27% 0% 2920 0.0482 100.56 16.51 0% 0 0% 0 0% 0 0% 0%
20220307 18.16 18.2 17 17.1 -4.58% -2.06% 0% 3439 0.06 127.6 17.46 0% 0 0% 0 0% 0 0% 0%
20220304 18.3 18.3 17.8 17.92 -0.83% 0.11% 0% 1268 0.0227 52.44 17.9 0% 0 0% 0 0% 0 0% 0%
20220303 18 18.18 18 18.07 0.22% 0% 0% 1912 0.0345 80.18 18.07 0% 0 0% 0 0% 0 0% 0%
20220302 18.18 18.18 17.88 18.03 -0.39% 0.5% 0% 670 0.012 28.21 17.94 0% 0 0% 0 0% 0 0% 0%
20220301 18.26 18.28 18 18.1 0.84% 0% 0% 1090 0.0197 45.53 18.1 0% 0 0% 0 0% 0 0% 0%
20220228 17.92 18.33 17.58 17.95 0.17% -0.55% 0% 2140 0.0386 82.79 18.05 0% 0 0% 0 0% 0 0% 0%
20220225 18.26 18.26 17.76 17.92 0.28% -0.44% 0% 1407 0.0253 49.36 18 0% 0 0% 0 0% 0 0% 0%
20220224 18.5 18.5 17.7 17.87 -2.56% -0.89% 0% 4555 0.0821 144.09 18.03 0% 0 0% 0 0% 0 0% 0%
20220223 17.57 18.5 17.29 18.34 6.07% 1.27% 0% 4968 0.0899 172.32 18.11 0% 0 0% 0 0% 0 0% 0%
20220222 17.04 17.36 17.02 17.29 0.76% 0.17% 0% 2297 0.0396 81.61 17.26 0% 0 0% 0 0% 0 0% 0%
20220221 16.95 17.39 16.95 17.16 -0.06% -0.35% 0% 1355 0.0233 35.11 17.22 0% 0 0% 0 0% 0 0% 0%
20220218 17 17.5 16.96 17.17 -0.29% -0.29% 0% 1150 0.0197 27.31 17.22 0% 0 0% 0 0% 0 0% 0%
20220217 17.14 17.3 17 17.22 -0.23% 0.58% 0% 1658 0.0283 35.33 17.12 0% 0 0% 0 0% 0 0% 0%
20220216 17.26 17.44 17.18 17.26 0.76% -0.35% 0% 1082 0.0187 20.45 17.32 0% 0 0% 0 0% 0 0% 0%
20220215 17.3 17.3 16.93 17.13 0.35% 0.23% 0% 3208 0.0548 52.2 17.09 0% 0 0% 0 0% 0 0% 0%
20220214 18.01 18.01 16.89 17.07 -5.53% -1.44% 0% 5009 0.0867 72.46 17.32 0% 0 0% 0 0% 0 0% 0%
20220211 18.73 18.76 17.9 18.07 -3.63% -0.82% 0% 4542 0.0827 61.23 18.22 0% 0 0% 0 0% 0 0% 0%
20220210 19.08 19.38 18.74 18.75 -2.29% -1.32% 0% 1921 0.0365 22.31 19 0% 0 0% 0 0% 0 0% 0%
20220209 18.97 19.46 18.7 19.19 1.48% -0.21% 0% 2877 0.0553 28.05 19.23 0% 0 0% 0 0% 0 0% 0%
20211203 22.91 23.13 22 22.13 -3.36% -1.29% 0% 8782 0.1969 91.34 22.42 0% 0 0% 0 0% 0 0% 0%
20211202 23.05 23.37 22.87 22.9 -0.48% -0.56% 0% 3324 0.0765 35.18 23.03 0% 0 0% 0 0% 0 0% 0%
20211201 22.91 23.5 22.91 23.01 -1.2% -0.56% 0% 3994 0.0924 38.27 23.14 0% 0 0% 0 0% 0 0% 0%
20211130 23.56 23.85 23.08 23.29 -0.43% 0.04% 0% 5855 0.1363 50.09 23.28 0% 0 0% 0 0% 0 0% 0%
20211129 23.59 23.95 22.89 23.39 -1.31% -0.26% 0% 6232 0.1461 46.84 23.45 0% 0 0% 0 0% 0 0% 0%
20211126 24.15 24.46 23.51 23.7 -2.27% -0.5% 0% 8309 0.1978 51.9 23.82 0% 0 0% 0 0% 0 0% 0%
20211125 25.16 25.32 24.18 24.25 -3.62% -0.98% 0% 9428 0.2308 42.01 24.49 0% 0 0% 0 0% 0 0% 0%
20211124 24.82 25.77 24.63 25.16 1.74% -0.79% 0% 14144 0.3586 27.66 25.36 0% 0 0% 0 0% 0 0% 0%
20211123 24.4 25.02 24.11 24.73 2.7% -0.28% 0% 14335 0.3554 4.48 24.8 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