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. 835670
    4. 返回上一页 刷新
股票代码（例：bj835670）       350条   (进入股票专站) 股票成本分析
相关股票: 迈瑞医疗  恒瑞医药  药明康德  百济神州  爱尔眼科  片仔癀  智飞生物  云南白药  联影医疗  复星医药  同仁堂  华东医药  上海医药  万泰生物  泰格医药  长春高新  凯莱英  康龙化成  新产业  新 和 成  白云山  华润三九  上海莱士  科伦药业  天坛生物  华兰生物  百利天恒  以岭药业  人福医药  沃森生物  君实生物  华厦眼科  益丰药房  丽珠集团  鱼跃医疗  荣昌生物  信立泰  康泰生物  东阿阿胶  乐普医疗  九州通  金域医学  华大智造  
相关股吧: 300760股吧 600276股吧 603259股吧 688235股吧 300015股吧 600436股吧 300122股吧 000538股吧 688271股吧 600196股吧 600085股吧 000963股吧 601607股吧 603392股吧 300347股吧 000661股吧 002821股吧 300759股吧 300832股吧 002001股吧 600332股吧 000999股吧 002252股吧 002422股吧 600161股吧 002007股吧 688506股吧 002603股吧 600079股吧 300142股吧 688180股吧 301267股吧 603939股吧 000513股吧 002223股吧 688331股吧 002294股吧 300601股吧 000423股吧 300003股吧 600998股吧 603882股吧 688114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 9.69 9.87 9.51 9.51 0.11% -0.94% 0% 4030 0.0387 64.87 9.6 0% 0 0% 0 0% 0 0% 0%
20230927 9.32 9.91 9.32 9.5 1.17% -1.76% 0% 9646 0.0932 149.05 9.67 0% 0 0% 0 0% 0 0% 0%
20230926 9.3 9.58 9.25 9.39 -3% -0.21% 0% 8296 0.078 132.45 9.41 0% 0 0% 0 0% 0 0% 0%
20230925 9.6 10.35 9.58 9.68 4.2% -2.22% 0% 17885 0.1771 283.61 9.9 0% 0 0% 0 0% 0 0% 0%
20230922 9.01 9.3 9.01 9.29 1.86% 0.43% 0% 2703 0.0249 46.18 9.25 0% 0 0% 0 0% 0 0% 0%
20230921 9.23 9.34 9.12 9.12 -1.83% -0.76% 0% 3284 0.0301 45.27 9.19 0% 0 0% 0 0% 0 0% 0%
20230920 9.33 9.52 9.2 9.29 -1.38% -0.32% 0% 3972 0.037 42.86 9.32 0% 0 0% 0 0% 0 0% 0%
20230919 9.5 9.73 9.37 9.42 -0.84% -0.74% 0% 3669 0.0348 36.65 9.49 0% 0 0% 0 0% 0 0% 0%
20230918 9.5 9.79 9.3 9.5 0% -0.84% 0% 3213 0.0307 27.34 9.58 0% 0 0% 0 0% 0 0% 0%
20230915 9.4 9.6 9.4 9.5 1.06% 0% 0% 2842 0.0269 17.79 9.5 0% 0 0% 0 0% 0 0% 0%
20230914 9.32 9.79 9.32 9.4 -0.21% -1.78% 0% 6508 0.0622 39.84 9.57 0% 0 0% 0 0% 0 0% 0%
20230913 9.78 9.8 9.3 9.42 -3.68% -0.53% 0% 5734 0.0543 35.13 9.47 0% 0 0% 0 0% 0 0% 0%
20230912 9.94 9.98 9.6 9.78 -1.61% 0.51% 0% 11258 0.1095 69.85 9.73 0% 0 0% 0 0% 0 0% 0%
20230911 10.16 10.23 9.88 9.94 -2.93% -0.2% 0% 8788 0.0875 58.66 9.96 0% 0 0% 0 0% 0 0% 0%
20230908 10.1 10.54 9.96 10.24 1.69% 0% 0% 14332 0.1467 101.28 10.24 0% 0 0% 0 0% 0 0% 0%
20230907 9.75 10.54 9.65 10.07 3.28% -1.18% 0% 21381 0.2179 162.68 10.19 0% 0 0% 0 0% 0 0% 0%
20230906 9.94 9.94 9.62 9.75 -2.01% 0.41% 0% 11839 0.1149 100.73 9.71 0% 0 0% 0 0% 0 0% 0%
20230905 10.42 10.42 9.82 9.95 -5.42% -1.09% 0% 19329 0.1944 188.21 10.06 0% 0 0% 0 0% 0 0% 0%
20230904 9.39 10.79 9.39 10.52 15.1% 1.64% 0% 39283 0.4063 472.96 10.35 0% 0 0% 0 0% 0 0% 0%
20230901 8.89 9.28 8.88 9.14 2.24% 0.33% 0% 8260 0.0752 165.07 9.11 0% 0 0% 0 0% 0 0% 0%
20230831 9.15 9.15 8.85 8.94 0.34% -0.56% 0% 5712 0.0513 125.5 8.99 0% 0 0% 0 0% 0 0% 0%
20230830 8.74 9.17 8.61 8.91 2.89% -0.56% 0% 8738 0.0783 190.18 8.96 0% 0 0% 0 0% 0 0% 0%
20230829 8.47 8.75 8.15 8.66 1.88% 0.7% 0% 4287 0.0368 101 8.6 0% 0 0% 0 0% 0 0% 0%
20230828 8.9 8.96 8.4 8.5 1.31% -2.41% 0% 5359 0.0466 136.78 8.71 0% 0 0% 0 0% 0 0% 0%
20230825 8.63 8.68 8.21 8.39 -2.44% 0.24% 0% 5054 0.0422 141.55 8.37 0% 0 0% 0 0% 0 0% 0%
20230824 8.6 8.84 8.58 8.6 -0.12% -0.92% 0% 3487 0.0302 103.47 8.68 0% 0 0% 0 0% 0 0% 0%
20230823 8.84 8.84 8.61 8.61 -2.71% -1.37% 0% 1617 0.0141 48.91 8.73 0% 0 0% 0 0% 0 0% 0%
20230822 8.93 8.93 8.54 8.85 0.57% 1.84% 0% 3923 0.034 113.3 8.69 0% 0 0% 0 0% 0 0% 0%
20230821 8.86 9 8.79 8.8 -1.46% -1.23% 0% 1824 0.0162 53.92 8.91 0% 0 0% 0 0% 0 0% 0%
20230818 9 9.19 8.84 8.93 -0.33% -1.33% 0% 3401 0.0307 88.19 9.05 0% 0 0% 0 0% 0 0% 0%
20230817 8.62 9.2 8.59 8.96 2.87% 0.11% 0% 6073 0.0543 157.09 8.95 0% 0 0% 0 0% 0 0% 0%
20230816 8.77 8.81 8.65 8.71 -0.34% -0.11% 0% 1718 0.0149 47.53 8.72 0% 0 0% 0 0% 0 0% 0%
20230815 8.82 8.9 8.71 8.74 -1.47% -0.23% 0% 1899 0.0166 51.71 8.76 0% 0 0% 0 0% 0 0% 0%
20230814 8.85 8.94 8.82 8.87 0% -0.22% 0% 2686 0.0238 70.35 8.89 0% 0 0% 0 0% 0 0% 0%
20230811 9.01 9.11 8.87 8.87 -2.21% -0.67% 0% 4080 0.0364 104.99 8.93 0% 0 0% 0 0% 0 0% 0%
20230810 9.18 9.28 9.05 9.07 -1.41% -0.44% 0% 3094 0.0281 74.65 9.11 0% 0 0% 0 0% 0 0% 0%
20230809 9.3 9.32 9.16 9.2 -0.97% -0.33% 0% 2913 0.0268 70.04 9.23 0% 0 0% 0 0% 0 0% 0%
20230808 9.26 9.41 9.26 9.29 -0.43% -0.11% 0% 3849 0.0357 101.21 9.3 0% 0 0% 0 0% 0 0% 0%
20230807 9.58 9.58 9.32 9.33 -1.79% -0.85% 0% 6834 0.0643 179.13 9.41 0% 0 0% 0 0% 0 0% 0%
20230804 9.43 9.54 9.4 9.5 0.64% 0% 0% 3218 0.0305 95.68 9.5 0% 0 0% 0 0% 0 0% 0%
20230803 9.49 9.55 9.43 9.44 -0.94% -0.42% 0% 2347 0.0222 67.36 9.48 0% 0 0% 0 0% 0 0% 0%
20230802 9.48 9.59 9.45 9.53 0.85% 0% 0% 2343 0.0223 62.63 9.53 0% 0 0% 0 0% 0 0% 0%
20230801 9.56 9.63 9.43 9.45 -1.25% -0.63% 0% 3539 0.0336 92.25 9.51 0% 0 0% 0 0% 0 0% 0%
20230731 9.51 9.63 9.5 9.57 0.63% 0% 0% 3066 0.0293 77.54 9.57 0% 0 0% 0 0% 0 0% 0%
20230728 9.48 9.59 9.4 9.51 0.32% 0.42% 0% 4226 0.04 99.77 9.47 0% 0 0% 0 0% 0 0% 0%
20230727 9.62 9.73 9.46 9.48 -1.76% -0.84% 0% 3585 0.0342 75.91 9.56 0% 0 0% 0 0% 0 0% 0%
20230726 9.78 9.78 9.62 9.65 -0.21% -0.52% 0% 2484 0.024 45.44 9.7 0% 0 0% 0 0% 0 0% 0%
20230725 9.62 9.84 9.6 9.67 0.94% 0.21% 0% 4372 0.0421 69.03 9.65 0% 0 0% 0 0% 0 0% 0%
20230724 9.65 9.65 9.55 9.58 -0.21% -0.21% 0% 2476 0.0237 37.65 9.6 0% 0 0% 0 0% 0 0% 0%
20230721 9.52 9.65 9.36 9.6 0.42% 0.63% 0% 4317 0.0411 59.8 9.54 0% 0 0% 0 0% 0 0% 0%
20230720 9.65 9.76 9.55 9.56 0% -0.93% 0% 5085 0.049 70.47 9.65 0% 0 0% 0 0% 0 0% 0%
20230719 9.49 9.68 9.49 9.56 0.1% -0.21% 0% 3074 0.0294 40.71 9.58 0% 0 0% 0 0% 0 0% 0%
20230718 9.66 9.75 9.53 9.55 -1.34% -0.42% 0% 4868 0.0466 56.76 9.59 0% 0 0% 0 0% 0 0% 0%
20230717 9.8 9.97 9.67 9.68 -2.22% -0.72% 0% 5603 0.0546 63.91 9.75 0% 0 0% 0 0% 0 0% 0%
20230714 9.82 10.14 9.69 9.9 2.17% -0.6% 0% 8785 0.0874 98.94 9.96 0% 0 0% 0 0% 0 0% 0%
20230713 9.56 9.86 9.47 9.69 -0.1% 0.41% 0% 11281 0.1089 122.35 9.65 0% 0 0% 0 0% 0 0% 0%
20230712 10.1 10.23 9.7 9.7 -5.55% -2.02% 0% 10689 0.1058 106.84 9.9 0% 0 0% 0 0% 0 0% 0%
20230711 10.08 10.45 10.06 10.27 1.28% -0.1% 0% 5894 0.0605 62.87 10.28 0% 0 0% 0 0% 0 0% 0%
20230710 10.51 10.7 10.12 10.14 -3.8% -2.12% 0% 7740 0.0802 78.35 10.36 0% 0 0% 0 0% 0 0% 0%
20230707 10.76 10.76 10.5 10.54 -1.22% -0.47% 0% 3929 0.0416 37.74 10.59 0% 0 0% 0 0% 0 0% 0%
20230706 10.73 10.88 10.6 10.67 -0.84% -0.65% 0% 5571 0.0598 47.3 10.74 0% 0 0% 0 0% 0 0% 0%
20230705 10.58 11.06 10.48 10.76 1.61% -0.46% 0% 11285 0.122 83.56 10.81 0% 0 0% 0 0% 0 0% 0%
20230704 10.56 10.76 10.43 10.59 -0.38% 0.28% 0% 7517 0.0793 56.1 10.56 0% 0 0% 0 0% 0 0% 0%
20230703 11 11.03 10.61 10.63 1.14% -0.84% 0% 7846 0.0841 54.25 10.72 0% 0 0% 0 0% 0 0% 0%
20230630 10.57 10.59 10.41 10.51 0% 0.1% 0% 8848 0.0928 54.95 10.5 0% 0 0% 0 0% 0 0% 0%
20230629 10.55 10.8 10.49 10.51 0.67% -1.22% 0% 12254 0.1304 68.21 10.64 0% 0 0% 0 0% 0 0% 0%
20230628 11.05 11.18 10.38 10.44 -5.69% -1.97% 0% 13998 0.1491 73.88 10.65 0% 0 0% 0 0% 0 0% 0%
20230627 11.02 11.29 11.02 11.07 -0.54% -0.36% 0% 6633 0.0737 34.64 11.11 0% 0 0% 0 0% 0 0% 0%
20230626 11.55 11.56 11.02 11.13 -3.55% -1.07% 0% 14213 0.1598 68.42 11.25 0% 0 0% 0 0% 0 0% 0%
20230621 11.5 11.75 11.12 11.54 -0.35% 0.7% 0% 22595 0.2589 103.18 11.46 0% 0 0% 0 0% 0 0% 0%
20230620 11.47 11.78 11.23 11.58 0.87% 0.26% 0% 16644 0.1923 69.82 11.55 0% 0 0% 0 0% 0 0% 0%
20230619 11.56 11.68 11.28 11.48 0.88% 0% 0% 13822 0.1586 52.23 11.48 0% 0 0% 0 0% 0 0% 0%
20230616 11.2 11.67 11.06 11.38 1.79% -0.44% 0% 18634 0.213 64.25 11.43 0% 0 0% 0 0% 0 0% 0%
20230615 11.57 11.75 11.15 11.18 -3.12% -1.24% 0% 19515 0.2209 57.72 11.32 0% 0 0% 0 0% 0 0% 0%
20230614 12.3 12.45 11.51 11.54 -5.95% -3.27% 0% 26639 0.3177 80.23 11.93 0% 0 0% 0 0% 0 0% 0%
20230613 12.06 12.5 11.94 12.27 2.42% 0.33% 0% 19747 0.2414 60.16 12.23 0% 0 0% 0 0% 0 0% 0%
20230612 12.29 12.35 11.88 11.98 -2.04% -0.91% 0% 21512 0.2599 61.03 12.09 0% 0 0% 0 0% 0 0% 0%
20230609 12.3 12.64 12.05 12.23 -2.08% -0.33% 0% 22603 0.2774 62.41 12.27 0% 0 0% 0 0% 0 0% 0%
20230608 12.7 12.93 12.3 12.49 -2.42% -1.03% 0% 26413 0.3332 71.61 12.62 0% 0 0% 0 0% 0 0% 0%
20230607 12 13.03 11.76 12.8 4.07% 3.23% 0% 40692 0.5044 106.24 12.4 0% 0 0% 0 0% 0 0% 0%
20230606 12.9 13.25 12 12.3 0% -2.84% 0% 37390 0.4734 99.67 12.66 0% 0 0% 0 0% 0 0% 0%
20230605 12.36 12.79 11.93 12.3 -2.84% 0.24% 0% 35745 0.4385 88.58 12.27 0% 0 0% 0 0% 0 0% 0%
20230602 12.27 13.9 12.27 12.66 6.84% -2.76% 0% 55848 0.7271 131.75 13.02 0% 0 0% 0 0% 0 0% 0%
20230601 11.9 12.26 11.57 11.85 0.17% -1.33% 0% 29374 0.3527 61.4 12.01 0% 0 0% 0 0% 0 0% 0%
20230531 12.47 12.47 11.5 11.83 -3.59% -0.42% 0% 31308 0.3719 64.05 11.88 0% 0 0% 0 0% 0 0% 0%
20230530 11.72 12.88 11.72 12.27 3.11% -0.49% 0% 39491 0.4868 83.13 12.33 0% 0 0% 0 0% 0 0% 0%
20230529 11.6 12.5 11.3 11.9 3.03% -1% 0% 37062 0.4454 76 12.02 0% 0 0% 0 0% 0 0% 0%
20230526 10.5 12 10.5 11.55 7.44% 1.49% 0% 42448 0.4831 77.68 11.38 0% 0 0% 0 0% 0 0% 0%
20230525 11.57 11.59 10.4 10.75 -7.41% -2.09% 0% 38900 0.427 73.32 10.98 0% 0 0% 0 0% 0 0% 0%
20230524 12.3 12.65 11.42 11.61 -4.76% -2.03% 0% 42602 0.5048 90.69 11.85 0% 0 0% 0 0% 0 0% 0%
20230523 12.1 13.1 11.72 12.19 -1.85% -2.95% 0% 53433 0.671 128.09 12.56 0% 0 0% 0 0% 0 0% 0%
20230522 11.88 13.87 11.6 12.42 1.64% -3.27% 0% 78010 1.0016 210.88 12.84 0% 0 0% 0 0% 0 0% 0%
20230519 10.3 13.16 10.3 12.22 15.39% 5.89% 0% 83208 0.9605 254.69 11.54 0% 0 0% 0 0% 0 0% 0%
20230518 10.3 10.97 10.01 10.59 2.32% 0.76% 0% 40014 0.4204 148.48 10.51 0% 0 0% 0 0% 0 0% 0%
20230517 10 10.52 9.8 10.35 1.87% 1.27% 0% 38868 0.3973 162.81 10.22 0% 0 0% 0 0% 0 0% 0%
20230516 10.68 10.99 10.15 10.16 -7.64% -3.24% 0% 46787 0.491 236.87 10.5 0% 0 0% 0 0% 0 0% 0%
20230515 10.02 11.38 9.89 11 3.29% 4.27% 0% 75920 0.8006 497.86 10.55 0% 0 0% 0 0% 0 0% 0%
20230510 8.67 8.88 8.52 8.71 0.35% 0.58% 0% 8404 0.0727 90.97 8.66 0% 0 0% 0 0% 0 0% 0%
20230509 8.94 9.2 8.67 8.68 -2.69% -2.91% 0% 14126 0.1263 159.88 8.94 0% 0 0% 0 0% 0 0% 0%
20230508 9.06 9.29 8.83 8.92 1.13% -1.55% 0% 18832 0.1705 264 9.06 0% 0 0% 0 0% 0 0% 0%
20230505 8.3 8.9 8.3 8.82 6.01% 0.8% 0% 20277 0.1773 340.94 8.75 0% 0 0% 0 0% 0 0% 0%
20230504 8.45 8.55 8.16 8.32 -1.42% 0.24% 0% 3397 0.0281 76.55 8.3 0% 0 0% 0 0% 0 0% 0%
20230428 8.28 8.5 8.24 8.44 1.93% 0.6% 0% 3244 0.0272 64.38 8.39 0% 0 0% 0 0% 0 0% 0%
20230427 8.15 8.55 8.15 8.28 -2.47% 0.24% 0% 3930 0.0324 68.98 8.26 0% 0 0% 0 0% 0 0% 0%
20230426 8.59 8.59 8.32 8.49 0% 0.71% 0% 3899 0.0328 58.12 8.43 0% 0 0% 0 0% 0 0% 0%
20230425 8.55 8.64 8.33 8.49 -1.39% 0.47% 0% 3439 0.029 47.73 8.45 0% 0 0% 0 0% 0 0% 0%
20230424 8.45 8.94 8.35 8.61 2.87% -0.81% 0% 4800 0.0416 61.79 8.68 0% 0 0% 0 0% 0 0% 0%
20230421 8.62 8.62 8.35 8.37 -1.99% -0.95% 0% 4025 0.034 44.48 8.45 0% 0 0% 0 0% 0 0% 0%
20230420 8.62 8.62 8.5 8.54 0% 0.12% 0% 3179 0.0271 34.32 8.53 0% 0 0% 0 0% 0 0% 0%
20230419 8.79 8.79 8.51 8.54 -1.5% -0.58% 0% 6121 0.0525 63.08 8.59 0% 0 0% 0 0% 0 0% 0%
20230418 8.9 8.9 8.59 8.67 0.23% -0.34% 0% 3802 0.033 36.61 8.7 0% 0 0% 0 0% 0 0% 0%
20230417 9 9 8.61 8.65 -3.67% -0.92% 0% 9701 0.0847 91.1 8.73 0% 0 0% 0 0% 0 0% 0%
20230414 8.95 9.26 8.89 8.98 -1.32% -0.22% 0% 8644 0.0778 85.43 9 0% 0 0% 0 0% 0 0% 0%
20230413 8.83 9.29 8.83 9.1 1.56% -0.22% 0% 13798 0.1258 139.76 9.12 0% 0 0% 0 0% 0 0% 0%
20230412 8.94 9.24 8.86 8.96 0.45% -0.44% 0% 8405 0.0756 86.04 9 0% 0 0% 0 0% 0 0% 0%
20230411 8.81 8.98 8.71 8.92 1.36% 0.34% 0% 10782 0.0958 112.22 8.89 0% 0 0% 0 0% 0 0% 0%
20230410 8.8 9.26 8.66 8.8 1.62% -1.23% 0% 15367 0.1369 150.58 8.91 0% 0 0% 0 0% 0 0% 0%
20230407 8.5 8.87 8.5 8.66 1.29% -0.12% 0% 6928 0.06 57.06 8.67 0% 0 0% 0 0% 0 0% 0%
20230406 8.5 8.77 8.49 8.55 -1.5% -0.23% 0% 8103 0.0694 68.39 8.57 0% 0 0% 0 0% 0 0% 0%
20230404 8.67 9 8.56 8.68 0.46% -1.03% 0% 13852 0.1214 125.55 8.77 0% 0 0% 0 0% 0 0% 0%
20230403 8.67 8.68 8.52 8.64 0.58% 0.47% 0% 7219 0.0621 71.19 8.6 0% 0 0% 0 0% 0 0% 0%
20230331 8.48 8.69 8.36 8.59 3% 0.59% 0% 7771 0.0663 79.82 8.54 0% 0 0% 0 0% 0 0% 0%
20230330 8.42 8.62 8.3 8.34 -2.23% -0.6% 0% 7853 0.0658 83.3 8.39 0% 0 0% 0 0% 0 0% 0%
20230329 8.4 8.97 8.38 8.53 1.19% -1.95% 0% 12133 0.1055 138.13 8.7 0% 0 0% 0 0% 0 0% 0%
20230328 8.6 8.7 8.43 8.43 -2.43% -0.82% 0% 6054 0.0514 73.15 8.5 0% 0 0% 0 0% 0 0% 0%
20230327 8.75 9.03 8.53 8.64 -1.37% -0.8% 0% 17330 0.1509 200.12 8.71 0% 0 0% 0 0% 0 0% 0%
20230324 8.2 9.3 8.19 8.76 7.09% -0.45% 0% 31612 0.2782 447.89 8.8 0% 0 0% 0 0% 0 0% 0%
20230323 8.28 8.28 8.13 8.18 -0.97% -0.12% 0% 2837 0.0232 57.64 8.19 0% 0 0% 0 0% 0 0% 0%
20230322 8.25 8.32 8.18 8.26 -0.24% 0.36% 0% 2649 0.0218 58.3 8.23 0% 0 0% 0 0% 0 0% 0%
20230321 8.16 8.36 8.13 8.28 1.47% 0.61% 0% 3296 0.0271 72.15 8.23 0% 0 0% 0 0% 0 0% 0%
20230320 8.12 8.38 8.12 8.16 -1.69% -0.85% 0% 2179 0.0179 47.97 8.23 0% 0 0% 0 0% 0 0% 0%
20230317 8.28 8.32 8.23 8.3 0.48% 0.24% 0% 2818 0.0233 62.98 8.28 0% 0 0% 0 0% 0 0% 0%
20230316 8.4 8.4 8.19 8.26 -1.43% 0.12% 0% 3846 0.0317 84.04 8.25 0% 0 0% 0 0% 0 0% 0%
20230315 8.42 8.56 8.3 8.38 -1.76% -0.12% 0% 5329 0.0447 117.44 8.39 0% 0 0% 0 0% 0 0% 0%
20230314 8.29 8.99 8.28 8.53 4.15% -1.27% 0% 11824 0.1021 271.63 8.64 0% 0 0% 0 0% 0 0% 0%
20230313 8.15 8.27 8.15 8.19 0.49% -0.24% 0% 2241 0.0183 59.13 8.21 0% 0 0% 0 0% 0 0% 0%
20230310 8.17 8.23 8.05 8.15 -0.24% 0.37% 0% 3262 0.0265 83.61 8.12 0% 0 0% 0 0% 0 0% 0%
20230309 8.25 8.3 8.12 8.17 -1.09% -0.12% 0% 3438 0.0281 89.69 8.18 0% 0 0% 0 0% 0 0% 0%
20230308 8.18 8.27 8.16 8.26 0.61% 0.49% 0% 2824 0.0232 76.78 8.22 0% 0 0% 0 0% 0 0% 0%
20230307 8.32 8.36 8.2 8.21 -1.32% -0.61% 0% 3094 0.0255 82.54 8.26 0% 0 0% 0 0% 0 0% 0%
20230306 8.39 8.4 8.28 8.32 -0.83% -0.12% 0% 2029 0.0169 53.83 8.33 0% 0 0% 0 0% 0 0% 0%
20230303 8.52 8.52 8.32 8.39 -1.18% 0.12% 0% 3802 0.0318 100.58 8.38 0% 0 0% 0 0% 0 0% 0%
20230302 8.51 8.65 8.43 8.49 -0.12% -0.47% 0% 5004 0.0426 131.3 8.53 0% 0 0% 0 0% 0 0% 0%
20230301 8.36 8.62 8.3 8.5 0.35% 0.47% 0% 4581 0.0387 119.03 8.46 0% 0 0% 0 0% 0 0% 0%
20230228 8.35 8.65 8.35 8.47 1.8% 0.12% 0% 4177 0.0353 107.82 8.46 0% 0 0% 0 0% 0 0% 0%
20230227 8.38 8.38 8.25 8.32 -0.83% 0.24% 0% 3074 0.0255 79.01 8.3 0% 0 0% 0 0% 0 0% 0%
20230224 8.5 8.5 8.33 8.39 -0.94% 0.24% 0% 2921 0.0244 72.16 8.37 0% 0 0% 0 0% 0 0% 0%
20230223 8.5 8.51 8.41 8.47 -0.12% 0.47% 0% 1973 0.0166 46.28 8.43 0% 0 0% 0 0% 0 0% 0%
20230222 8.6 8.6 8.4 8.48 -1.4% 0.24% 0% 3574 0.0302 81.06 8.46 0% 0 0% 0 0% 0 0% 0%
20230221 8.58 8.76 8.49 8.6 -0.23% 0.35% 0% 3411 0.0292 78.35 8.57 0% 0 0% 0 0% 0 0% 0%
20230220 8.67 8.77 8.53 8.62 0.35% -0.46% 0% 2029 0.0175 44.52 8.66 0% 0 0% 0 0% 0 0% 0%
20230217 8.73 8.83 8.47 8.59 -1.6% 0% 0% 4509 0.0387 86.58 8.59 0% 0 0% 0 0% 0 0% 0%
20230216 8.96 8.97 8.7 8.73 -1.69% -1.58% 0% 4577 0.0405 77.74 8.87 0% 0 0% 0 0% 0 0% 0%
20230215 8.95 8.95 8.81 8.88 -0.45% 0% 0% 4569 0.0405 70.7 8.88 0% 0 0% 0 0% 0 0% 0%
20230214 8.8 9 8.8 8.92 0.56% 0% 0% 3239 0.0288 45.65 8.92 0% 0 0% 0 0% 0 0% 0%
20230213 8.8 8.99 8.77 8.87 1.26% 0.23% 0% 4282 0.0379 48.18 8.85 0% 0 0% 0 0% 0 0% 0%
20230210 8.72 8.95 8.72 8.76 0.57% -0.79% 0% 5209 0.0459 57.88 8.83 0% 0 0% 0 0% 0 0% 0%
20230209 8.8 8.8 8.68 8.71 0% -0.11% 0% 3406 0.0297 38.25 8.72 0% 0 0% 0 0% 0 0% 0%
20230208 8.8 8.88 8.66 8.71 -1.02% -0.46% 0% 3387 0.0296 38.9 8.75 0% 0 0% 0 0% 0 0% 0%
20230207 8.7 8.81 8.6 8.8 0.92% 1.27% 0% 5873 0.051 67.77 8.69 0% 0 0% 0 0% 0 0% 0%
20230206 8.93 9.02 8.67 8.72 -3.22% -0.8% 0% 8130 0.0714 99.91 8.79 0% 0 0% 0 0% 0 0% 0%
20230203 8.67 9.36 8.65 9.01 3.21% -0.44% 0% 12266 0.111 168.99 9.05 0% 0 0% 0 0% 0 0% 0%
20230202 8.96 9.1 8.65 8.73 -2.68% -1.47% 0% 10342 0.0916 166.09 8.86 0% 0 0% 0 0% 0 0% 0%
20230201 9.1 9.16 8.9 8.97 -1.54% -0.22% 0% 10627 0.0955 206.24 8.99 0% 0 0% 0 0% 0 0% 0%
20230131 8.3 9.29 8.27 9.11 7.43% 3.41% 0% 20123 0.1772 477.9 8.81 0% 0 0% 0 0% 0 0% 0%
20230130 8.5 8.61 8.36 8.48 1.8% 0% 0% 4836 0.041 207.25 8.48 0% 0 0% 0 0% 0 0% 0%
20230120 8.23 8.38 8.23 8.33 1.34% 0.24% 0% 2850 0.0236 125.97 8.31 0% 0 0% 0 0% 0 0% 0%
20230119 8.14 8.3 8.13 8.22 -0.6% 0.49% 0% 1487 0.0121 56.77 8.18 0% 0 0% 0 0% 0 0% 0%
20230118 8.24 8.31 8.18 8.27 0.49% 0% 0% 1828 0.0151 68.46 8.27 0% 0 0% 0 0% 0 0% 0%
20230117 8.24 8.34 8.23 8.23 -0.12% -0.36% 0% 1034 0.0085 39.39 8.26 0% 0 0% 0 0% 0 0% 0%
20230116 8.35 8.35 8.15 8.24 0.73% 0% 0% 1463 0.012 52.71 8.24 0% 0 0% 0 0% 0 0% 0%
20230113 8.23 8.23 8.16 8.18 -0.24% -0.12% 0% 1105 0.009 39.85 8.19 0% 0 0% 0 0% 0 0% 0%
20230112 8.11 8.25 8.1 8.2 0% 0.12% 0% 988 0.008 34.63 8.19 0% 0 0% 0 0% 0 0% 0%
20230111 8.12 8.32 8.12 8.2 0.37% 0.12% 0% 1053 0.0086 37.28 8.19 0% 0 0% 0 0% 0 0% 0%
20230110 8.25 8.25 8.16 8.17 -0.61% -0.12% 0% 1462 0.0119 51.08 8.18 0% 0 0% 0 0% 0 0% 0%
20230109 8.22 8.33 8.12 8.22 0.24% 0.49% 0% 4370 0.0357 152.84 8.18 0% 0 0% 0 0% 0 0% 0%
20230106 8.49 8.49 8.08 8.2 -3.19% -0.12% 0% 5826 0.0478 221.97 8.21 0% 0 0% 0 0% 0 0% 0%
20230105 8.28 8.65 8.28 8.47 2.29% 0.24% 0% 3067 0.0259 126.98 8.45 0% 0 0% 0 0% 0 0% 0%
20230104 8.34 8.34 8.21 8.28 -0.12% -0.12% 0% 1844 0.0152 80.45 8.29 0% 0 0% 0 0% 0 0% 0%
20230103 8.1 8.3 8.08 8.29 1.34% 0.73% 0% 2841 0.0233 122.07 8.23 0% 0 0% 0 0% 0 0% 0%
20221230 8.23 8.23 8.11 8.18 0% 0.37% 0% 1217 0.0099 42.09 8.15 0% 0 0% 0 0% 0 0% 0%
20221229 8.22 8.22 8.1 8.18 -0.85% 0.37% 0% 1559 0.0127 55.89 8.15 0% 0 0% 0 0% 0 0% 0%
20221228 8.13 8.27 8.13 8.25 -0.24% 0.36% 0% 929 0.0076 31.09 8.22 0% 0 0% 0 0% 0 0% 0%
20221227 8.42 8.42 8.16 8.27 0.12% 0.36% 0% 1215 0.01 39.42 8.24 0% 0 0% 0 0% 0 0% 0%
20221226 8.12 8.35 8.12 8.26 1.23% 0.36% 0% 1735 0.0142 50.27 8.23 0% 0 0% 0 0% 0 0% 0%
20221223 8.22 8.24 8.04 8.16 -0.85% 0.37% 0% 2377 0.0193 62.96 8.13 0% 0 0% 0 0% 0 0% 0%
20221222 8.59 8.59 8.13 8.23 -4.19% -0.48% 0% 4484 0.037 110.48 8.27 0% 0 0% 0 0% 0 0% 0%
20221221 8.66 8.76 8.56 8.59 -0.81% 0% 0% 1501 0.0128 39.99 8.59 0% 0 0% 0 0% 0 0% 0%
20221220 8.79 8.79 8.56 8.66 -0.23% 0.35% 0% 2294 0.0197 54.28 8.63 0% 0 0% 0 0% 0 0% 0%
20221219 8.7 9 8.62 8.68 -2.36% -0.57% 0% 5009 0.0437 113.32 8.73 0% 0 0% 0 0% 0 0% 0%
20221216 8.9 8.9 8.78 8.89 0% 0.68% 0% 3587 0.0316 81.87 8.83 0% 0 0% 0 0% 0 0% 0%
20221215 8.94 9.06 8.88 8.89 -1.11% -0.34% 0% 3628 0.0323 82.28 8.92 0% 0 0% 0 0% 0 0% 0%
20221214 9.05 9.08 8.92 8.99 -0.66% 0.22% 0% 1949 0.0174 32.34 8.97 0% 0 0% 0 0% 0 0% 0%
20221213 9.12 9.12 8.94 9.05 0.67% 0.22% 0% 4372 0.0394 86.82 9.03 0% 0 0% 0 0% 0 0% 0%
20221212 9.04 9.08 8.87 8.99 0.22% 0.11% 0% 4323 0.0388 83.02 8.98 0% 0 0% 0 0% 0 0% 0%
20221209 9.02 9.02 8.9 8.97 -0.55% 0.34% 0% 5377 0.048 105.38 8.94 0% 0 0% 0 0% 0 0% 0%
20221208 9.15 9.16 9.02 9.02 -0.99% -0.33% 0% 2605 0.0235 53.19 9.05 0% 0 0% 0 0% 0 0% 0%
20221207 9.02 9.2 8.98 9.11 1% 0.33% 0% 6114 0.0554 122.11 9.08 0% 0 0% 0 0% 0 0% 0%
20221206 9.1 9.11 9 9.02 -0.66% -0.11% 0% 4680 0.0422 93.44 9.03 0% 0 0% 0 0% 0 0% 0%
20221205 9.17 9.22 9.05 9.08 -0.66% -0.22% 0% 4563 0.0415 74.31 9.1 0% 0 0% 0 0% 0 0% 0%
20221202 9.29 9.29 9.06 9.14 -0.54% 0.11% 0% 4163 0.038 51.23 9.13 0% 0 0% 0 0% 0 0% 0%
20221201 9.09 9.48 9.06 9.19 1.66% -0.86% 0% 7761 0.0719 90.93 9.27 0% 0 0% 0 0% 0 0% 0%
20221130 9.09 9.14 9.01 9.04 -0.99% -0.22% 0% 3907 0.0354 42.23 9.06 0% 0 0% 0 0% 0 0% 0%
20221129 9.13 9.16 9.06 9.13 0.11% 0.33% 0% 5619 0.0511 60.84 9.1 0% 0 0% 0 0% 0 0% 0%
20221128 9.26 9.26 9 9.12 0.22% 0.33% 0% 2909 0.0264 31.56 9.09 0% 0 0% 0 0% 0 0% 0%
20221125 9.19 9.19 9.07 9.1 -0.11% 0% 0% 3055 0.0277 32.37 9.1 0% 0 0% 0 0% 0 0% 0%
20221124 9.11 9.25 9.06 9.11 -0.33% -0.65% 0% 3519 0.0322 35.7 9.17 0% 0 0% 0 0% 0 0% 0%
20221123 9.28 9.28 9.08 9.14 -0.65% 0% 0% 5368 0.049 50.41 9.14 0% 0 0% 0 0% 0 0% 0%
20221122 9.8 9.87 9.03 9.2 -5.45% -1.92% 0% 15248 0.143 146.17 9.38 0% 0 0% 0 0% 0 0% 0%
20221121 9.47 9.97 9.4 9.73 4.62% 0.31% 0% 22273 0.2161 238.8 9.7 0% 0 0% 0 0% 0 0% 0%
20221118 9.11 9.49 9.11 9.3 0% 0.43% 0% 9176 0.0849 100.93 9.26 0% 0 0% 0 0% 0 0% 0%
20221117 9.17 9.66 9.17 9.3 3.45% -0.96% 0% 13042 0.1225 133.24 9.39 0% 0 0% 0 0% 0 0% 0%
20221116 9.08 9.13 8.99 8.99 -1.21% -0.66% 0% 4022 0.0363 32.52 9.05 0% 0 0% 0 0% 0 0% 0%
20221115 8.91 9.12 8.86 9.1 1.45% 1% 0% 5323 0.0479 28.65 9.01 0% 0 0% 0 0% 0 0% 0%
20221114 9.2 9.2 8.95 8.97 -0.11% -0.88% 0% 5045 0.0456 27.06 9.05 0% 0 0% 0 0% 0 0% 0%
20221111 9.15 9.28 8.97 8.98 0.45% -1.1% 0% 8288 0.0752 41.46 9.08 0% 0 0% 0 0% 0 0% 0%
20221110 9.17 9.17 8.89 8.94 -1.22% 0% 0% 11569 0.1034 55.98 8.94 0% 0 0% 0 0% 0 0% 0%
20221109 9.1 9.24 9 9.05 -1.42% -0.33% 0% 6384 0.0579 31.67 9.08 0% 0 0% 0 0% 0 0% 0%
20221108 9.12 9.3 9.09 9.18 -0.65% 0.22% 0% 7988 0.0731 39.03 9.16 0% 0 0% 0 0% 0 0% 0%
20221107 9.13 9.49 9.09 9.24 1.99% 0.11% 0% 17086 0.1576 79.06 9.23 0% 0 0% 0 0% 0 0% 0%
20221104 9.15 9.17 8.86 9.06 -1.2% 0.55% 0% 17957 0.1617 78.6 9.01 0% 0 0% 0 0% 0 0% 0%
20221103 9.39 9.41 8.98 9.17 -8.21% 0.33% 0% 34725 0.3175 166.34 9.14 0% 0 0% 0 0% 0 0% 0%
20221102 9.77 11.01 9.62 9.99 14.43% -3.1% 0% 57347 0.5914 365.24 10.31 0% 0 0% 0 0% 0 0% 0%
20221101 8.84 8.84 8.55 8.73 -1.36% 0.69% 0% 6878 0.0596 56.56 8.67 0% 0 0% 0 0% 0 0% 0%
20221031 8.15 9.09 8.02 8.85 8.72% 1.26% 0% 19685 0.1719 165.42 8.74 0% 0 0% 0 0% 0 0% 0%
20221028 8.49 8.58 7.99 8.14 -4.24% -0.37% 0% 13853 0.1131 121.93 8.17 0% 0 0% 0 0% 0 0% 0%
20221027 8.98 9.1 8.49 8.5 -7.51% -3.19% 0% 9790 0.0859 94.51 8.78 0% 0 0% 0 0% 0 0% 0%
20221026 9.03 9.36 9 9.19 -0.86% 0.88% 0% 11640 0.106 121.24 9.11 0% 0 0% 0 0% 0 0% 0%
20221025 8.8 9.65 8.7 9.27 4.27% -1.17% 0% 20918 0.1961 243.08 9.38 0% 0 0% 0 0% 0 0% 0%
20221024 8.12 9.2 8.12 8.89 8.02% 0.57% 0% 25591 0.2261 360.2 8.84 0% 0 0% 0 0% 0 0% 0%
20221021 8.4 8.4 8 8.23 -0.96% -0.6% 0% 2057 0.017 40.76 8.28 0% 0 0% 0 0% 0 0% 0%
20221020 8.44 8.48 8.21 8.31 -0.84% -1.19% 0% 3477 0.0292 68.88 8.41 0% 0 0% 0 0% 0 0% 0%
20221019 8.43 8.44 8.25 8.38 -0.59% 0.6% 0% 3369 0.028 62.4 8.33 0% 0 0% 0 0% 0 0% 0%
20221018 8.59 8.6 8.31 8.43 -0.35% -0.12% 0% 5308 0.0447 99.11 8.44 0% 0 0% 0 0% 0 0% 0%
20221017 8.69 8.73 8.46 8.46 -0.35% -1.28% 0% 7351 0.0629 147.27 8.57 0% 0 0% 0 0% 0 0% 0%
20220720 10 10.5 9.85 9.9 0.41% -2.75% 0% 14507 0.1476 162.92 10.18 0% 0 0% 0 0% 0 0% 0%
20220719 9.25 9.99 9.24 9.86 5.57% 1.75% 0% 12718 0.1232 143.27 9.69 0% 0 0% 0 0% 0 0% 0%
20220718 9.3 9.44 9.26 9.34 0.65% -0.11% 0% 4340 0.0405 43.09 9.35 0% 0 0% 0 0% 0 0% 0%
20220715 9.6 9.81 9.28 9.28 -3.63% -2.11% 0% 7358 0.0697 66.61 9.48 0% 0 0% 0 0% 0 0% 0%
20220714 9.08 9.68 9.01 9.63 6.88% 2.01% 0% 13706 0.1294 109.34 9.44 0% 0 0% 0 0% 0 0% 0%
20220713 9.2 9.2 8.95 9.01 -0.66% -0.44% 0% 5520 0.0499 34.91 9.05 0% 0 0% 0 0% 0 0% 0%
20220712 9.02 9.36 9.02 9.07 0.55% -0.98% 0% 5882 0.0538 30.52 9.16 0% 0 0% 0 0% 0 0% 0%
20220711 9.48 9.48 8.84 9.02 -3.11% -0.22% 0% 9868 0.0891 49.01 9.04 0% 0 0% 0 0% 0 0% 0%
20220708 9.83 9.83 9.15 9.31 -4.41% -1.69% 0% 11162 0.1057 59.54 9.47 0% 0 0% 0 0% 0 0% 0%
20220707 9.99 10.01 9.66 9.74 -0.81% -0.31% 0% 7631 0.0745 43.2 9.77 0% 0 0% 0 0% 0 0% 0%
20220706 10.08 10.1 9.72 9.82 -3.16% -0.51% 0% 10379 0.1024 60.51 9.87 0% 0 0% 0 0% 0 0% 0%
20220705 9.66 10.43 9.66 10.14 5.41% -0.88% 0% 19914 0.2037 125.15 10.23 0% 0 0% 0 0% 0 0% 0%
20220704 9.91 9.94 9.5 9.62 -3.32% -0.21% 0% 15391 0.1484 101.75 9.64 0% 0 0% 0 0% 0 0% 0%
20220701 10.18 10.62 9.86 9.95 -3.02% -2.74% 0% 20137 0.206 148.07 10.23 0% 0 0% 0 0% 0 0% 0%
20220630 9.56 10.79 9.32 10.26 4.8% 0.49% 0% 36758 0.3752 305.34 10.21 0% 0 0% 0 0% 0 0% 0%
20220629 8.68 10.9 8.68 9.79 13.84% -1.01% 0% 38185 0.3776 410.88 9.89 0% 0 0% 0 0% 0 0% 0%
20220628 8.2 8.71 8.2 8.6 4.37% 0.35% 0% 12070 0.1034 173.14 8.57 0% 0 0% 0 0% 0 0% 0%
20220627 8.3 8.4 8.21 8.24 0.49% -0.84% 0% 4789 0.0398 77.34 8.31 0% 0 0% 0 0% 0 0% 0%
20220624 8.18 8.49 8.12 8.2 0.61% -1.68% 0% 6452 0.0537 105.69 8.34 0% 0 0% 0 0% 0 0% 0%
20220623 8.18 8.31 8.11 8.15 0.25% -0.24% 0% 4999 0.0408 82.47 8.17 0% 0 0% 0 0% 0 0% 0%
20220622 8.34 8.46 8.12 8.13 -2.75% -2.17% 0% 4580 0.038 77.99 8.31 0% 0 0% 0 0% 0 0% 0%
20220621 8.49 8.49 8.32 8.36 -1.53% -0.36% 0% 4251 0.0356 70.73 8.39 0% 0 0% 0 0% 0 0% 0%
20220620 8.42 8.68 8.28 8.49 -0.12% 0.24% 0% 9497 0.0804 154.46 8.47 0% 0 0% 0 0% 0 0% 0%
20220617 8.58 8.66 8.44 8.5 -1.62% -0.23% 0% 5150 0.0438 85.56 8.52 0% 0 0% 0 0% 0 0% 0%
20220616 8.47 8.75 8.35 8.64 3.72% 0.82% 0% 7696 0.0659 125.07 8.57 0% 0 0% 0 0% 0 0% 0%
20220615 8.38 8.56 8.29 8.33 -0.72% -1.3% 0% 6990 0.0589 112.19 8.44 0% 0 0% 0 0% 0 0% 0%
20220614 8.51 8.64 8.18 8.39 -1.99% 0.12% 0% 3208 0.0268 52.46 8.38 0% 0 0% 0 0% 0 0% 0%
20220613 8.73 8.84 8.55 8.56 -1.95% -0.47% 0% 4698 0.0404 76.58 8.6 0% 0 0% 0 0% 0 0% 0%
20220610 8.79 8.86 8.72 8.73 -0.68% -0.34% 0% 4604 0.0403 77.94 8.76 0% 0 0% 0 0% 0 0% 0%
20220609 8.99 8.99 8.76 8.79 -2.22% -0.45% 0% 3718 0.0328 64.98 8.83 0% 0 0% 0 0% 0 0% 0%
20220608 8.81 9.1 8.76 8.99 1.24% 0.45% 0% 5870 0.0525 104.21 8.95 0% 0 0% 0 0% 0 0% 0%
20220607 8.89 9.06 8.78 8.88 -0.67% 0% 0% 5805 0.0515 97.27 8.88 0% 0 0% 0 0% 0 0% 0%
20220606 8.89 9.08 8.7 8.94 1.59% 0.11% 0% 8123 0.0725 129.59 8.93 0% 0 0% 0 0% 0 0% 0%
20220602 9.04 9.08 8.73 8.8 -1.9% -0.9% 0% 6679 0.0593 110.05 8.88 0% 0 0% 0 0% 0 0% 0%
20220601 13.91 14.78 13.8 14.5 1.9% 0% 0% 4431 0.0642 116.69 14.5 0% 0 0% 0 0% 0 0% 0%
20220531 14.12 14.31 13.68 14.23 0.78% 1.07% 0% 3271 0.046 78.5 14.08 0% 0 0% 0 0% 0 0% 0%
20220530 14.36 14.36 14.04 14.12 -0.21% -0.14% 0% 2965 0.0419 67.17 14.14 0% 0 0% 0 0% 0 0% 0%
20220527 14.5 14.5 14.11 14.15 0% -0.77% 0% 2114 0.0301 43.07 14.26 0% 0 0% 0 0% 0 0% 0%
20220526 14.35 14.35 14.04 14.15 -0.14% -0.21% 0% 2060 0.0292 35.54 14.18 0% 0 0% 0 0% 0 0% 0%
20220525 14.09 14.36 14.09 14.17 0.5% -0.49% 0% 2192 0.0312 37 14.24 0% 0 0% 0 0% 0 0% 0%
20220524 14.61 14.86 14.03 14.1 -3.95% -2.15% 0% 5432 0.0782 85.73 14.41 0% 0 0% 0 0% 0 0% 0%
20220523 14.22 15.27 14.22 14.68 1.8% -1.01% 0% 5423 0.0804 91.71 14.83 0% 0 0% 0 0% 0 0% 0%
20220520 14.54 14.57 14.36 14.42 -0.07% -0.07% 0% 3542 0.0511 59.93 14.43 0% 0 0% 0 0% 0 0% 0%
20220519 14.4 14.55 14.02 14.43 -1.37% 1.12% 0% 4935 0.0704 80.77 14.27 0% 0 0% 0 0% 0 0% 0%
20220518 14.8 15.44 14.55 14.63 1.67% -2.53% 0% 6336 0.095 107.33 15.01 0% 0 0% 0 0% 0 0% 0%
20220517 14.79 14.91 14.31 14.39 -3.23% -0.83% 0% 5511 0.0799 89.41 14.51 0% 0 0% 0 0% 0 0% 0%
20220516 14.73 15.58 14.73 14.87 1.16% -1.59% 0% 7845 0.1185 132.06 15.11 0% 0 0% 0 0% 0 0% 0%
20220513 14.26 15.13 13.85 14.7 4.78% 0.89% 0% 10290 0.1498 163.37 14.57 0% 0 0% 0 0% 0 0% 0%
20220512 14 14.38 14 14.03 0.14% -0.71% 0% 3498 0.0494 52.77 14.13 0% 0 0% 0 0% 0 0% 0%
20220511 14.18 14.57 13.9 14.01 0.94% -1.75% 0% 7000 0.0998 94.43 14.26 0% 0 0% 0 0% 0 0% 0%
20220510 13.82 13.99 13.7 13.88 0.43% 0% 0% 3105 0.0431 42.22 13.88 0% 0 0% 0 0% 0 0% 0%
20220509 13.7 14.08 13.7 13.82 0.88% -0.58% 0% 4114 0.0571 51.61 13.9 0% 0 0% 0 0% 0 0% 0%
20220506 13.62 13.95 13.59 13.7 -3.04% -0.44% 0% 5126 0.0705 61.1 13.76 0% 0 0% 0 0% 0 0% 0%
20220505 14.78 14.78 13.75 14.13 2.69% -0.14% 0% 5680 0.0803 66.58 14.15 0% 0 0% 0 0% 0 0% 0%
20220429 13.05 14.05 13.05 13.76 0.73% 0.22% 0% 7490 0.1028 84.87 13.73 0% 0 0% 0 0% 0 0% 0%
20220428 14.07 14.07 13.48 13.66 -3.12% 0.07% 0% 6384 0.0871 75.05 13.65 0% 0 0% 0 0% 0 0% 0%
20220427 13.32 14.21 13.15 14.1 4.44% 2.77% 0% 9928 0.1362 117.05 13.72 0% 0 0% 0 0% 0 0% 0%
20220426 12.99 14.13 12.81 13.5 4.98% -0.81% 0% 12380 0.1684 151.26 13.61 0% 0 0% 0 0% 0 0% 0%
20220425 12.92 13.99 12.79 12.86 1.1% -3.16% 0% 12639 0.1678 160.52 13.28 0% 0 0% 0 0% 0 0% 0%
20220422 13 13 12.57 12.72 -2.23% -0.24% 0% 5115 0.0652 65.75 12.75 0% 0 0% 0 0% 0 0% 0%
20220421 13.9 13.9 12.91 13.01 -7.07% -1.51% 0% 9647 0.1274 112.14 13.21 0% 0 0% 0 0% 0 0% 0%
20220420 14.95 14.95 13.84 14 -3.45% -2.1% 0% 7319 0.1046 88.78 14.3 0% 0 0% 0 0% 0 0% 0%
20220419 15.42 15.46 14.49 14.5 -3.78% -2.29% 0% 8213 0.1218 87.92 14.84 0% 0 0% 0 0% 0 0% 0%
20220418 15.38 15.63 15.07 15.07 -3.4% -1.44% 0% 5769 0.0881 53.21 15.29 0% 0 0% 0 0% 0 0% 0%
20220415 15.64 15.89 15.54 15.6 -2.13% -0.38% 0% 3535 0.0553 32.73 15.66 0% 0 0% 0 0% 0 0% 0%
20220414 15.6 16 15.51 15.94 3.37% 0.63% 0% 5612 0.0888 51.71 15.84 0% 0 0% 0 0% 0 0% 0%
20220413 16.01 16.01 15.4 15.42 -4.04% -1.6% 0% 5584 0.0875 49.53 15.67 0% 0 0% 0 0% 0 0% 0%
20220412 15.77 16.18 15.59 16.07 3.41% 1.32% 0% 6593 0.1045 55.84 15.86 0% 0 0% 0 0% 0 0% 0%
20220411 15.78 16.59 15.51 15.54 -5.88% -1.58% 0% 7339 0.1158 60.37 15.79 0% 0 0% 0 0% 0 0% 0%
20220408 17.5 17.7 16.44 16.51 -6.78% -1.67% 0% 12479 0.2095 108.81 16.79 0% 0 0% 0 0% 0 0% 0%
20220407 18.7 18.73 17.55 17.71 -4.27% -1.83% 0% 9279 0.1673 85.55 18.04 0% 0 0% 0 0% 0 0% 0%
20220401 19.06 19.69 18.51 18.76 -0.9% -2.39% 0% 16192 0.3111 150.92 19.22 0% 0 0% 0 0% 0 0% 0%
20220331 17.77 19.79 17.36 18.93 7.01% 0.8% 0% 20974 0.3938 177.67 18.78 0% 0 0% 0 0% 0 0% 0%
20220330 17.67 17.85 17.37 17.69 0.17% 0.28% 0% 6919 0.122 47.61 17.64 0% 0 0% 0 0% 0 0% 0%
20220329 17.81 18.06 17.58 17.66 -0.23% -0.95% 0% 4837 0.0862 31.63 17.83 0% 0 0% 0 0% 0 0% 0%
20220328 18.27 18.57 17.6 17.7 -3.12% -1.06% 0% 7862 0.1406 49.84 17.89 0% 0 0% 0 0% 0 0% 0%
20220325 19 19.44 18.19 18.27 -2.82% -2.61% 0% 10231 0.1919 65.74 18.76 0% 0 0% 0 0% 0 0% 0%
20220324 19.25 19.48 18.6 18.8 -2.34% -0.69% 0% 7857 0.1487 50.37 18.93 0% 0 0% 0 0% 0 0% 0%
20220323 19.12 19.82 19.05 19.25 -0.52% -0.93% 0% 6316 0.1227 37.76 19.43 0% 0 0% 0 0% 0 0% 0%
20220322 20.04 20.32 19.2 19.35 -3.92% -1.12% 0% 12292 0.2405 67.23 19.57 0% 0 0% 0 0% 0 0% 0%
20220321 20.39 20.8 20.06 20.14 -1.85% -1.13% 0% 13540 0.2758 75.18 20.37 0% 0 0% 0 0% 0 0% 0%
20220318 20.1 21.27 19.8 20.52 0.59% 0.24% 0% 22726 0.465 119.9 20.47 0% 0 0% 0 0% 0 0% 0%
20220317 19.48 21.95 18.88 20.4 7.65% -0.83% 0% 35600 0.7321 197.68 20.57 0% 0 0% 0 0% 0 0% 0%
20220316 18 19.11 17.8 18.95 6.34% 2.71% 0% 15399 0.2841 89.42 18.45 0% 0 0% 0 0% 0 0% 0%
20220315 19.48 19.48 17.8 17.82 -7.62% -2.99% 0% 9660 0.1774 53.84 18.37 0% 0 0% 0 0% 0 0% 0%
20220311 18.3 19.6 18.01 19.46 4.18% 4.68% 0% 12725 0.2365 69.12 18.59 0% 0 0% 0 0% 0 0% 0%
20220310 19.55 19.64 18.53 18.68 -0.95% -2.1% 0% 11736 0.2238 62.15 19.08 0% 0 0% 0 0% 0 0% 0%
20220309 19.51 20.23 18 18.86 -5.13% 1.23% 0% 23586 0.4394 99.04 18.63 0% 0 0% 0 0% 0 0% 0%
20220308 22.2 22.79 19.61 19.88 -10.41% -5.06% 0% 21491 0.45 103 20.94 0% 0 0% 0 0% 0 0% 0%
20220307 22.2 23.08 21.86 22.19 -1.16% -1.25% 0% 14564 0.3273 73.32 22.47 0% 0 0% 0 0% 0 0% 0%
20220304 21.48 23.18 21.1 22.45 4.91% 0% 0% 21638 0.4857 101.24 22.45 0% 0 0% 0 0% 0 0% 0%
20220303 21.02 21.9 21.02 21.4 1.04% -1.02% 0% 13460 0.2909 61.87 21.62 0% 0 0% 0 0% 0 0% 0%
20220302 21.68 21.95 21 21.18 -3.16% -0.38% 0% 10071 0.214 41.76 21.26 0% 0 0% 0 0% 0 0% 0%
20220301 22.6 23 21.21 21.87 -2.8% 0.09% 0% 18474 0.4037 74.11 21.85 0% 0 0% 0 0% 0 0% 0%
20220228 22.8 23.98 22.01 22.5 -0.62% -1.53% 0% 13374 0.3056 54.5 22.85 0% 0 0% 0 0% 0 0% 0%
20220225 23.09 23.9 22.33 22.64 -1.95% -1.22% 0% 18170 0.4164 70.29 22.92 0% 0 0% 0 0% 0 0% 0%
20220224 24.8 25.57 21.9 23.09 -13.39% -2.86% 0% 44380 1.055 167.38 23.77 0% 0 0% 0 0% 0 0% 0%
20220223 26.56 27.28 26 26.66 0.38% -0.15% 0% 13941 0.3722 59.53 26.7 0% 0 0% 0 0% 0 0% 0%
20220222 28 28.31 26.56 26.56 -7.13% -2.1% 0% 20137 0.5463 76.87 27.13 0% 0 0% 0 0% 0 0% 0%
20220221 28.04 29.98 27.01 28.6 0.18% 1.53% 0% 23594 0.6646 99.3 28.17 0% 0 0% 0 0% 0 0% 0%
20220218 29.29 29.5 28.2 28.55 0.53% -0.97% 0% 13542 0.3904 62.35 28.83 0% 0 0% 0 0% 0 0% 0%
20220217 30.14 31.22 28.4 28.4 -7.46% -2.54% 0% 24489 0.7136 119.7 29.14 0% 0 0% 0 0% 0 0% 0%
20220216 32.02 32.7 30.5 30.69 -1.32% -1.51% 0% 17205 0.5361 99.54 31.16 0% 0 0% 0 0% 0 0% 0%
20220215 31 32.7 31 31.1 -0.92% -1.99% 0% 17675 0.5609 109.22 31.73 0% 0 0% 0 0% 0 0% 0%
20220214 29 31.5 28.28 31.39 4.91% 5.51% 0% 20738 0.6169 119.85 29.75 0% 0 0% 0 0% 0 0% 0%
20220211 31 32.2 28 29.92 -4.1% -0.23% 0% 26345 0.7901 169.26 29.99 0% 0 0% 0 0% 0 0% 0%
20220210 33.5 33.8 31.08 31.2 -9.77% -3.44% 0% 31227 1.009 232.47 32.31 0% 0 0% 0 0% 0 0% 0%
20220209 33.75 35.66 33.11 34.58 5.3% -0.06% 0% 35562 1.2305 335.87 34.6 0% 0 0% 0 0% 0 0% 0%
20211203 17.4 17.49 16.58 16.65 -3.92% -1.07% 0% 6801 0.1144 46.59 16.83 0% 0 0% 0 0% 0 0% 0%
20211202 16.68 18.17 16.68 17.33 4.33% -1.42% 0% 12954 0.2277 85.06 17.58 0% 0 0% 0 0% 0 0% 0%
20211201 16.75 17.45 16.42 16.61 -1.54% -0.18% 0% 4938 0.0821 29.27 16.64 0% 0 0% 0 0% 0 0% 0%
20211130 17.31 17.49 16.68 16.87 -2.54% -1% 0% 7442 0.1267 37.51 17.04 0% 0 0% 0 0% 0 0% 0%
20211129 17.58 17.78 17.11 17.31 -5.56% -0.23% 0% 15677 0.272 64.55 17.35 0% 0 0% 0 0% 0 0% 0%
20211126 16.26 19.45 16.19 18.33 14.56% 1.61% 0% 30945 0.5582 105.18 18.04 0% 0 0% 0 0% 0 0% 0%
20211125 16.6 16.78 15.96 16 -3.56% -0.99% 0% 7563 0.1221 18.18 16.16 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