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. 836149
    4. 返回上一页 刷新
股票代码（例：bj836149）       348条   (进入股票专站) 股票成本分析
相关股票: 中国建筑  中国中铁  中国交建  中国铁建  中国能建  中国电建  四川路桥  中国中冶  中国化学  中材国际  深桑达Ａ  上海建工  金诚信  中国核建  鸿路钢构  隧道股份  陕建股份  浙江建投  中铝国际  太极实业  北方国际  中工国际  新疆交建  金 螳 螂  浙江交科  山东路桥  中钢国际  森特股份  华锡有色  江河集团  杭萧钢构  安徽建工  华图山鼎  海南发展  苏交科  亚厦股份  精工钢构  地铁设计  上海港湾  柏诚股份  节能铁汉  华电重工  浦东建设  
相关股吧: 601668股吧 601390股吧 601800股吧 601186股吧 601868股吧 601669股吧 600039股吧 601618股吧 601117股吧 600970股吧 000032股吧 600170股吧 603979股吧 601611股吧 002541股吧 600820股吧 600248股吧 002761股吧 601068股吧 600667股吧 000065股吧 002051股吧 002941股吧 002081股吧 002061股吧 000498股吧 000928股吧 603098股吧 600301股吧 601886股吧 600477股吧 600502股吧 300492股吧 002163股吧 300284股吧 002375股吧 600496股吧 003013股吧 605598股吧 601133股吧 300197股吧 601226股吧 600284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 3.73 3.79 3.71 3.78 1.61% 1.07% 0% 1461 0.0054 57 3.74 0% 0 0% 0 0% 0 0% 0%
20230927 3.83 3.84 3.72 3.72 -3.63% -1.59% 0% 1021 0.0038 37.78 3.78 0% 0 0% 0 0% 0 0% 0%
20230926 3.8 3.87 3.8 3.86 0% 1.05% 0% 553 0.0021 20.49 3.82 0% 0 0% 0 0% 0 0% 0%
20230925 3.93 3.94 3.84 3.86 0% -1.53% 0% 654 0.0025 22.22 3.92 0% 0 0% 0 0% 0 0% 0%
20230922 3.83 3.9 3.83 3.86 -0.77% -0.26% 0% 2035 0.0078 60.52 3.87 0% 0 0% 0 0% 0 0% 0%
20230921 3.9 3.9 3.79 3.89 0% 0.52% 0% 259 0.001 6.55 3.87 0% 0 0% 0 0% 0 0% 0%
20230920 3.92 3.92 3.86 3.89 0% -0.26% 0% 530 0.002 12.31 3.9 0% 0 0% 0 0% 0 0% 0%
20230919 3.89 3.94 3.8 3.89 -1.02% 0.78% 0% 798 0.003 17.78 3.86 0% 0 0% 0 0% 0 0% 0%
20230918 3.94 3.97 3.86 3.93 -0.51% 0% 0% 620 0.0024 12.42 3.93 0% 0 0% 0 0% 0 0% 0%
20230915 3.95 4.03 3.89 3.95 0.25% 0.25% 0% 878 0.0034 13.68 3.94 0% 0 0% 0 0% 0 0% 0%
20230914 3.87 4.01 3.87 3.94 1.55% -0.25% 0% 1136 0.0044 16.84 3.95 0% 0 0% 0 0% 0 0% 0%
20230913 3.88 3.88 3.82 3.88 0.26% 0.78% 0% 490 0.0018 7.16 3.85 0% 0 0% 0 0% 0 0% 0%
20230912 3.97 3.98 3.86 3.87 -2.76% -1.02% 0% 869 0.0033 12.97 3.91 0% 0 0% 0 0% 0 0% 0%
20230911 4.07 4.07 3.98 3.98 -1.97% -0.75% 0% 2625 0.0105 42.31 4.01 0% 0 0% 0 0% 0 0% 0%
20230908 3.9 4.13 3.87 4.06 3.84% 0% 0% 6401 0.0259 99.15 4.06 0% 0 0% 0 0% 0 0% 0%
20230907 3.87 4 3.87 3.91 -0.26% -1.01% 0% 1546 0.0061 25.63 3.95 0% 0 0% 0 0% 0 0% 0%
20230906 3.93 3.93 3.86 3.92 -0.51% 0.51% 0% 601 0.0023 9.55 3.9 0% 0 0% 0 0% 0 0% 0%
20230905 3.9 3.95 3.88 3.94 0.25% 1.03% 0% 3332 0.013 55.21 3.9 0% 0 0% 0 0% 0 0% 0%
20230904 3.88 3.96 3.82 3.93 4.52% 0.51% 0% 3277 0.0128 59.71 3.91 0% 0 0% 0 0% 0 0% 0%
20230901 3.76 3.8 3.73 3.76 0.53% 0% 0% 670 0.0025 15.91 3.76 0% 0 0% 0 0% 0 0% 0%
20230831 3.75 3.75 3.7 3.74 -0.53% 0.54% 0% 435 0.0016 11.59 3.72 0% 0 0% 0 0% 0 0% 0%
20230830 3.75 3.88 3.71 3.76 0.27% 0.27% 0% 2065 0.0077 56.98 3.75 0% 0 0% 0 0% 0 0% 0%
20230829 3.72 3.75 3.72 3.75 0.54% 0.27% 0% 609 0.0022 17.06 3.74 0% 0 0% 0 0% 0 0% 0%
20230828 3.92 4.11 3.57 3.73 0% -0.8% 0% 3767 0.0141 118.52 3.76 0% 0 0% 0 0% 0 0% 0%
20230825 3.78 3.78 3.62 3.73 -1.58% 0.81% 0% 388 0.0014 15.5 3.7 0% 0 0% 0 0% 0 0% 0%
20230824 3.81 3.82 3.7 3.79 -1.04% 0% 0% 141 0.0005 5.92 3.79 0% 0 0% 0 0% 0 0% 0%
20230823 3.82 3.85 3.78 3.83 0% 0.52% 0% 209 0.0007 9.43 3.81 0% 0 0% 0 0% 0 0% 0%
20230822 3.83 3.89 3.8 3.83 -1.29% -0.26% 0% 408 0.0015 20.56 3.84 0% 0 0% 0 0% 0 0% 0%
20230821 4.12 4.12 3.85 3.88 0.52% -0.77% 0% 341 0.0013 17.12 3.91 0% 0 0% 0 0% 0 0% 0%
20230818 3.96 3.96 3.84 3.86 -0.77% -0.52% 0% 330 0.0012 15.47 3.88 0% 0 0% 0 0% 0 0% 0%
20230817 3.86 3.92 3.85 3.89 -0.77% 0.26% 0% 291 0.0011 13.02 3.88 0% 0 0% 0 0% 0 0% 0%
20230816 4.09 4.09 3.84 3.92 0.51% 1.03% 0% 508 0.0019 21.83 3.88 0% 0 0% 0 0% 0 0% 0%
20230815 3.83 3.94 3.83 3.9 0.78% 0.78% 0% 315 0.0012 11.2 3.87 0% 0 0% 0 0% 0 0% 0%
20230814 3.89 3.89 3.76 3.87 -1.53% 0.78% 0% 318 0.0012 10.68 3.84 0% 0 0% 0 0% 0 0% 0%
20230811 4 4 3.89 3.93 -1.01% 0.26% 0% 968 0.0037 31.57 3.92 0% 0 0% 0 0% 0 0% 0%
20230810 4.04 4.04 3.9 3.97 0% 1.28% 0% 856 0.0033 25.69 3.92 0% 0 0% 0 0% 0 0% 0%
20230809 3.99 3.99 3.95 3.97 -0.5% 0.25% 0% 199 0.0007 4.76 3.96 0% 0 0% 0 0% 0 0% 0%
20230808 4.04 4.04 3.95 3.99 0% 0.5% 0% 688 0.0027 18.69 3.97 0% 0 0% 0 0% 0 0% 0%
20230807 4.07 4.07 3.93 3.99 0% 0.25% 0% 740 0.0029 20.12 3.98 0% 0 0% 0 0% 0 0% 0%
20230804 4.12 4.12 3.95 3.99 -0.5% 0% 0% 611 0.0024 16.36 3.99 0% 0 0% 0 0% 0 0% 0%
20230803 4.08 4.08 3.97 4.01 -0.25% 0.25% 0% 490 0.0019 12.8 4 0% 0 0% 0 0% 0 0% 0%
20230802 3.99 4.12 3.92 4.02 1.01% 0% 0% 2390 0.0095 62.28 4.02 0% 0 0% 0 0% 0 0% 0%
20230801 4.02 4.02 3.91 3.98 1.53% 0.76% 0% 1192 0.0047 35.27 3.95 0% 0 0% 0 0% 0 0% 0%
20230731 3.84 3.94 3.84 3.92 2.35% 0.26% 0% 1465 0.0057 44.48 3.91 0% 0 0% 0 0% 0 0% 0%
20230728 3.81 3.84 3.74 3.83 0.79% 0.79% 0% 1388 0.0052 42.96 3.8 0% 0 0% 0 0% 0 0% 0%
20230727 3.79 3.84 3.73 3.8 -0.78% 0.8% 0% 2327 0.0087 73.43 3.77 0% 0 0% 0 0% 0 0% 0%
20230726 3.73 4.04 3.73 3.83 2.68% -1.29% 0% 4392 0.017 147.98 3.88 0% 0 0% 0 0% 0 0% 0%
20230725 3.69 3.73 3.68 3.73 1.36% 0.54% 0% 1979 0.0073 66.21 3.71 0% 0 0% 0 0% 0 0% 0%
20230724 3.67 3.69 3.63 3.68 0% 0.82% 0% 965 0.0035 28.52 3.65 0% 0 0% 0 0% 0 0% 0%
20230721 3.61 3.79 3.61 3.68 2.51% 0% 0% 2861 0.0105 70.23 3.68 0% 0 0% 0 0% 0 0% 0%
20230720 3.6 3.62 3.59 3.59 -0.55% -0.83% 0% 250 0.0009 4.3 3.62 0% 0 0% 0 0% 0 0% 0%
20230719 3.64 3.64 3.56 3.61 -0.28% 0.56% 0% 587 0.0021 9.81 3.59 0% 0 0% 0 0% 0 0% 0%
20230718 3.64 3.64 3.6 3.62 -0.28% 0.28% 0% 254 0.0009 4.17 3.61 0% 0 0% 0 0% 0 0% 0%
20230717 3.64 3.64 3.6 3.63 -0.27% 0.83% 0% 48 0.0001 0.45 3.6 0% 0 0% 0 0% 0 0% 0%
20230714 3.69 3.69 3.62 3.64 -0.27% 0.28% 0% 283 0.001 4.26 3.63 0% 0 0% 0 0% 0 0% 0%
20230713 3.68 3.68 3.58 3.65 -0.27% 0.55% 0% 157 0.0005 2 3.63 0% 0 0% 0 0% 0 0% 0%
20230712 3.71 3.72 3.63 3.66 -0.27% -0.27% 0% 109 0.0004 2.28 3.67 0% 0 0% 0 0% 0 0% 0%
20230711 3.58 3.67 3.58 3.67 0% 0.82% 0% 191 0.0006 2.41 3.64 0% 0 0% 0 0% 0 0% 0%
20230710 3.69 3.69 3.57 3.67 0.27% 1.66% 0% 159 0.0005 3.1 3.61 0% 0 0% 0 0% 0 0% 0%
20230707 3.53 3.71 3.5 3.66 -0.81% 3.39% 0% 410 0.0014 9.18 3.54 0% 0 0% 0 0% 0 0% 0%
20230706 3.73 3.73 3.69 3.69 0% -0.81% 0% 368 0.0013 8.26 3.72 0% 0 0% 0 0% 0 0% 0%
20230705 3.67 3.76 3.67 3.69 1.37% 0.27% 0% 475 0.0017 10.66 3.68 0% 0 0% 0 0% 0 0% 0%
20230704 3.66 3.68 3.62 3.64 0% -0.27% 0% 971 0.0035 24.71 3.65 0% 0 0% 0 0% 0 0% 0%
20230703 3.64 3.65 3.63 3.64 0% 0% 0% 306 0.0011 8.1 3.64 0% 0 0% 0 0% 0 0% 0%
20230630 3.6 3.64 3.59 3.64 0.28% 0.83% 0% 499 0.0018 14 3.61 0% 0 0% 0 0% 0 0% 0%
20230629 3.57 3.63 3.57 3.63 2.25% 0.83% 0% 513 0.0018 16.38 3.6 0% 0 0% 0 0% 0 0% 0%
20230628 3.62 3.62 3.5 3.55 0% 1.43% 0% 363 0.0012 11.06 3.5 0% 0 0% 0 0% 0 0% 0%
20230627 3.52 3.57 3.5 3.55 0.28% 0.85% 0% 411 0.0014 13.35 3.52 0% 0 0% 0 0% 0 0% 0%
20230626 3.58 3.61 3.51 3.54 -1.39% -0.56% 0% 329 0.0011 9.59 3.56 0% 0 0% 0 0% 0 0% 0%
20230621 3.56 3.63 3.56 3.59 -0.55% -0.83% 0% 180 0.0006 5.74 3.62 0% 0 0% 0 0% 0 0% 0%
20230620 3.63 3.63 3.57 3.61 -0.28% 2.27% 0% 40 0.0001 1.09 3.53 0% 0 0% 0 0% 0 0% 0%
20230619 3.62 3.63 3.57 3.62 0% 0% 0% 52 0.0001 0.96 3.62 0% 0 0% 0 0% 0 0% 0%
20230616 3.63 3.64 3.58 3.62 -0.55% -0.28% 0% 244 0.0008 7.59 3.63 0% 0 0% 0 0% 0 0% 0%
20230615 3.65 3.65 3.6 3.64 0.28% 0.28% 0% 292 0.001 9.56 3.63 0% 0 0% 0 0% 0 0% 0%
20230614 3.59 3.63 3.59 3.63 0% 0.55% 0% 231 0.0008 7.53 3.61 0% 0 0% 0 0% 0 0% 0%
20230613 3.69 3.69 3.59 3.63 0.28% 0% 0% 226 0.0008 7.37 3.63 0% 0 0% 0 0% 0 0% 0%
20230612 3.6 3.63 3.51 3.62 0% 1.97% 0% 591 0.002 18.7 3.55 0% 0 0% 0 0% 0 0% 0%
20230609 3.61 3.64 3.57 3.62 0% 0.56% 0% 341 0.0012 11.73 3.6 0% 0 0% 0 0% 0 0% 0%
20230608 3.57 3.62 3.57 3.62 0.28% 0% 0% 169 0.0006 6.4 3.62 0% 0 0% 0 0% 0 0% 0%
20230607 3.65 3.65 3.58 3.61 -0.28% 0% 0% 226 0.0008 7.94 3.61 0% 0 0% 0 0% 0 0% 0%
20230606 3.68 3.68 3.6 3.62 -0.55% 0.28% 0% 902 0.0032 29.33 3.61 0% 0 0% 0 0% 0 0% 0%
20230605 3.69 3.69 3.62 3.64 -0.55% 0.28% 0% 105 0.0003 2.75 3.63 0% 0 0% 0 0% 0 0% 0%
20230602 3.69 3.69 3.6 3.66 0.83% 0.27% 0% 108 0.0003 2.53 3.65 0% 0 0% 0 0% 0 0% 0%
20230601 3.62 3.63 3.6 3.63 -0.27% 0.28% 0% 169 0.0006 3.35 3.62 0% 0 0% 0 0% 0 0% 0%
20230531 3.63 3.65 3.58 3.64 -0.55% 0.83% 0% 383 0.0013 7.57 3.61 0% 0 0% 0 0% 0 0% 0%
20230530 3.66 3.66 3.6 3.66 0.55% 0.83% 0% 415 0.0015 11.38 3.63 0% 0 0% 0 0% 0 0% 0%
20230529 3.71 3.71 3.6 3.64 -2.15% 0.28% 0% 1325 0.0048 35.61 3.63 0% 0 0% 0 0% 0 0% 0%
20230526 3.76 3.76 3.66 3.72 0.81% 0.81% 0% 325 0.0012 7.29 3.69 0% 0 0% 0 0% 0 0% 0%
20230525 3.71 3.72 3.66 3.69 -0.27% 0% 0% 629 0.0023 13.87 3.69 0% 0 0% 0 0% 0 0% 0%
20230524 3.71 3.71 3.69 3.7 -0.27% 0% 0% 440 0.0016 8.76 3.7 0% 0 0% 0 0% 0 0% 0%
20230523 3.74 3.74 3.66 3.71 -0.27% 0.54% 0% 1127 0.0041 19.31 3.69 0% 0 0% 0 0% 0 0% 0%
20230522 3.7 3.75 3.68 3.72 -0.53% 0.27% 0% 906 0.0033 15.3 3.71 0% 0 0% 0 0% 0 0% 0%
20230519 3.82 3.83 3.69 3.74 -0.53% 0.27% 0% 1926 0.0071 33.57 3.73 0% 0 0% 0 0% 0 0% 0%
20230518 3.77 3.79 3.68 3.76 0.27% 1.08% 0% 629 0.0023 10.85 3.72 0% 0 0% 0 0% 0 0% 0%
20230517 3.78 3.78 3.69 3.75 -0.53% 0.54% 0% 157 0.0005 2.42 3.73 0% 0 0% 0 0% 0 0% 0%
20230516 3.73 3.77 3.71 3.77 -0.26% 1.34% 0% 379 0.0014 6.4 3.72 0% 0 0% 0 0% 0 0% 0%
20230515 3.84 3.84 3.66 3.78 -0.26% 2.16% 0% 689 0.0025 11.41 3.7 0% 0 0% 0 0% 0 0% 0%
20230510 3.79 3.81 3.7 3.73 -1.06% 0% 0% 924 0.0034 14.28 3.73 0% 0 0% 0 0% 0 0% 0%
20230509 3.96 3.96 3.7 3.77 -4.8% -0.26% 0% 4877 0.0184 90.07 3.78 0% 0 0% 0 0% 0 0% 0%
20230508 3.7 4.26 3.7 3.96 7.61% -1.25% 0% 7649 0.0306 167.05 4.01 0% 0 0% 0 0% 0 0% 0%
20230505 3.7 3.7 3.58 3.68 2.22% 0.55% 0% 2830 0.0103 68.26 3.66 0% 0 0% 0 0% 0 0% 0%
20230504 3.66 3.67 3.54 3.6 1.41% 0.28% 0% 730 0.0026 16.87 3.59 0% 0 0% 0 0% 0 0% 0%
20230428 3.5 3.62 3.5 3.55 1.43% 0.28% 0% 1610 0.0057 35.7 3.54 0% 0 0% 0 0% 0 0% 0%
20230427 3.5 3.55 3.5 3.5 0.29% -0.57% 0% 1093 0.0038 24.32 3.52 0% 0 0% 0 0% 0 0% 0%
20230426 3.43 3.54 3.43 3.49 -0.29% 0% 0% 383 0.0013 8.37 3.49 0% 0 0% 0 0% 0 0% 0%
20230425 3.49 3.5 3.39 3.5 0.57% 1.16% 0% 1000 0.0034 23 3.46 0% 0 0% 0 0% 0 0% 0%
20230424 3.49 3.53 3.44 3.48 -1.69% 0% 0% 418 0.0014 8.82 3.48 0% 0 0% 0 0% 0 0% 0%
20230421 3.56 3.57 3.5 3.54 -1.12% 0.57% 0% 577 0.002 12.23 3.52 0% 0 0% 0 0% 0 0% 0%
20230420 3.55 3.73 3.53 3.58 0.85% 0.56% 0% 1350 0.0048 30.94 3.56 0% 0 0% 0 0% 0 0% 0%
20230419 3.59 3.59 3.53 3.55 0.28% 0% 0% 426 0.0015 9.68 3.55 0% 0 0% 0 0% 0 0% 0%
20230418 3.67 3.67 3.53 3.54 -2.75% -1.39% 0% 2471 0.0088 56.28 3.59 0% 0 0% 0 0% 0 0% 0%
20230417 3.63 3.7 3.62 3.64 -1.62% 0% 0% 888 0.0032 21.4 3.64 0% 0 0% 0 0% 0 0% 0%
20230414 3.63 3.73 3.62 3.7 -1.07% 0.82% 0% 452 0.0016 11.22 3.67 0% 0 0% 0 0% 0 0% 0%
20230413 3.8 3.8 3.6 3.74 -1.06% 1.08% 0% 799 0.0029 19.41 3.7 0% 0 0% 0 0% 0 0% 0%
20230412 3.76 3.79 3.76 3.78 0% 0% 0% 130 0.0004 2.53 3.78 0% 0 0% 0 0% 0 0% 0%
20230411 3.76 3.8 3.74 3.78 -0.53% 0.27% 0% 177 0.0006 3.51 3.77 0% 0 0% 0 0% 0 0% 0%
20230410 3.81 3.81 3.77 3.8 -0.26% 0% 0% 304 0.0011 6.57 3.8 0% 0 0% 0 0% 0 0% 0%
20230407 3.8 3.81 3.73 3.81 0% 1.6% 0% 1828 0.0068 41.16 3.75 0% 0 0% 0 0% 0 0% 0%
20230406 3.81 3.87 3.8 3.81 -1.04% 0% 0% 613 0.0023 12.55 3.81 0% 0 0% 0 0% 0 0% 0%
20230404 3.86 3.87 3.82 3.85 -1.03% 0.26% 0% 231 0.0008 4.13 3.84 0% 0 0% 0 0% 0 0% 0%
20230403 3.87 3.89 3.84 3.89 0.52% 0.78% 0% 697 0.0026 13.36 3.86 0% 0 0% 0 0% 0 0% 0%
20230331 3.84 3.89 3.83 3.87 -1.02% 0% 0% 203 0.0007 3.65 3.87 0% 0 0% 0 0% 0 0% 0%
20230330 3.92 3.92 3.82 3.91 0% 2.09% 0% 1028 0.0039 20.19 3.83 0% 0 0% 0 0% 0 0% 0%
20230329 3.91 3.91 3.9 3.91 0% 0% 0% 22 0 0 3.91 0% 0 0% 0 0% 0 0% 0%
20230328 3.85 3.91 3.85 3.91 0% 0.77% 0% 355 0.0013 7.1 3.88 0% 0 0% 0 0% 0 0% 0%
20230327 3.91 3.91 3.84 3.91 -0.26% 1.03% 0% 471 0.0018 10.28 3.87 0% 0 0% 0 0% 0 0% 0%
20230324 3.9 3.92 3.87 3.92 0.51% 0.77% 0% 523 0.002 11.34 3.89 0% 0 0% 0 0% 0 0% 0%
20230323 3.89 3.9 3.85 3.9 0% 0.52% 0% 563 0.0021 10.83 3.88 0% 0 0% 0 0% 0 0% 0%
20230322 3.88 3.92 3.83 3.9 1.56% 0.52% 0% 3004 0.0116 79.32 3.88 0% 0 0% 0 0% 0 0% 0%
20230321 3.85 3.86 3.8 3.84 0% 0% 0% 444 0.0017 12.42 3.84 0% 0 0% 0 0% 0 0% 0%
20230320 3.85 3.86 3.8 3.84 -0.52% 0.52% 0% 918 0.0035 25.58 3.82 0% 0 0% 0 0% 0 0% 0%
20230317 3.82 3.87 3.8 3.86 0.26% 1.05% 0% 477 0.0018 12.06 3.82 0% 0 0% 0 0% 0 0% 0%
20230316 3.93 3.93 3.81 3.85 0% -0.26% 0% 315 0.0012 8.25 3.86 0% 0 0% 0 0% 0 0% 0%
20230315 3.84 3.89 3.81 3.85 0.52% 0.26% 0% 185 0.0007 5.07 3.84 0% 0 0% 0 0% 0 0% 0%
20230314 3.93 3.93 3.81 3.83 -1.03% -0.26% 0% 1270 0.0048 31.91 3.84 0% 0 0% 0 0% 0 0% 0%
20230313 3.9 3.9 3.84 3.87 -0.26% 0.52% 0% 315 0.0012 7.92 3.85 0% 0 0% 0 0% 0 0% 0%
20230310 3.91 3.91 3.85 3.88 -0.51% 0.26% 0% 394 0.0015 10.24 3.87 0% 0 0% 0 0% 0 0% 0%
20230309 3.89 3.93 3.87 3.9 -0.76% 0.26% 0% 683 0.0026 15.45 3.89 0% 0 0% 0 0% 0 0% 0%
20230308 3.91 3.93 3.85 3.93 1.03% 1.29% 0% 1117 0.0043 25 3.88 0% 0 0% 0 0% 0 0% 0%
20230307 3.94 3.94 3.86 3.89 -1.02% 0% 0% 948 0.0036 20.53 3.89 0% 0 0% 0 0% 0 0% 0%
20230306 3.92 3.95 3.88 3.93 -0.51% 0.51% 0% 1079 0.0042 23.94 3.91 0% 0 0% 0 0% 0 0% 0%
20230303 3.91 3.98 3.9 3.95 -0.25% 0.51% 0% 574 0.0022 13.14 3.93 0% 0 0% 0 0% 0 0% 0%
20230302 4 4 3.91 3.96 -0.25% 0.51% 0% 1404 0.0055 31.59 3.94 0% 0 0% 0 0% 0 0% 0%
20230301 3.94 4.11 3.94 3.97 -0.25% 0% 0% 1081 0.0042 22.54 3.97 0% 0 0% 0 0% 0 0% 0%
20230228 3.94 4 3.92 3.98 1.02% 0% 0% 1135 0.0045 21.26 3.98 0% 0 0% 0 0% 0 0% 0%
20230227 4.03 4.03 3.91 3.94 -1.01% 0% 0% 732 0.0028 12.06 3.94 0% 0 0% 0 0% 0 0% 0%
20230224 4.02 4.03 3.98 3.98 -1.49% -0.5% 0% 441 0.0017 7.11 4 0% 0 0% 0 0% 0 0% 0%
20230223 4.03 4.09 3.99 4.04 -1.46% 0.25% 0% 1393 0.0056 25.32 4.03 0% 0 0% 0 0% 0 0% 0%
20230222 4.04 4.1 4.03 4.1 0% 0.99% 0% 932 0.0037 16.76 4.06 0% 0 0% 0 0% 0 0% 0%
20230221 4.07 4.12 4.05 4.1 0.74% 0.74% 0% 673 0.0027 12.79 4.07 0% 0 0% 0 0% 0 0% 0%
20230220 4.09 4.12 4.04 4.07 -0.49% -0.25% 0% 499 0.002 9.36 4.08 0% 0 0% 0 0% 0 0% 0%
20230217 4.12 4.12 4.04 4.09 -0.49% 0.99% 0% 766 0.0031 13.79 4.05 0% 0 0% 0 0% 0 0% 0%
20230216 4.17 4.18 4.1 4.11 -1.44% -0.24% 0% 903 0.0037 15.79 4.12 0% 0 0% 0 0% 0 0% 0%
20230215 4.19 4.19 4.14 4.17 -0.24% 0.24% 0% 280 0.0011 4.14 4.16 0% 0 0% 0 0% 0 0% 0%
20230214 4.23 4.23 4.15 4.18 0.48% -0.48% 0% 390 0.0016 5.92 4.2 0% 0 0% 0 0% 0 0% 0%
20230213 4.17 4.3 4.13 4.16 0.24% -0.72% 0% 509 0.0021 6.78 4.19 0% 0 0% 0 0% 0 0% 0%
20230210 4.14 4.15 4.12 4.15 0.24% 0.48% 0% 956 0.0039 12.59 4.13 0% 0 0% 0 0% 0 0% 0%
20230209 4.14 4.15 4.12 4.14 0% 0.24% 0% 411 0.0016 5 4.13 0% 0 0% 0 0% 0 0% 0%
20230208 4.16 4.16 4.12 4.14 -0.96% 0.24% 0% 690 0.0028 8.73 4.13 0% 0 0% 0 0% 0 0% 0%
20230207 4.18 4.19 4.12 4.18 0.24% 0.97% 0% 438 0.0018 5.45 4.14 0% 0 0% 0 0% 0 0% 0%
20230206 4.16 4.2 4.12 4.17 -0.48% 0.72% 0% 532 0.0022 6.66 4.14 0% 0 0% 0 0% 0 0% 0%
20230203 4.14 4.2 4.14 4.19 0% 0.48% 0% 317 0.0013 4.03 4.17 0% 0 0% 0 0% 0 0% 0%
20230202 4.19 4.22 4.15 4.19 -0.95% 0.48% 0% 1121 0.0046 15 4.17 0% 0 0% 0 0% 0 0% 0%
20230201 4.32 4.33 4.16 4.23 0% 0.24% 0% 2740 0.0115 44.22 4.22 0% 0 0% 0 0% 0 0% 0%
20230131 4.08 4.26 3.95 4.23 5.22% 1.44% 0% 3958 0.0165 76.05 4.17 0% 0 0% 0 0% 0 0% 0%
20230130 4.02 4.1 3.99 4.02 1.01% 0.25% 0% 834 0.0033 21.69 4.01 0% 0 0% 0 0% 0 0% 0%
20230120 3.94 3.99 3.94 3.98 1.27% 0.76% 0% 309 0.0012 8.49 3.95 0% 0 0% 0 0% 0 0% 0%
20230119 3.86 3.94 3.86 3.93 0.77% 0% 0% 140 0.0005 4.1 3.93 0% 0 0% 0 0% 0 0% 0%
20230118 3.92 3.93 3.85 3.9 -0.51% -0.26% 0% 930 0.0036 24.3 3.91 0% 0 0% 0 0% 0 0% 0%
20230117 3.92 3.93 3.89 3.92 -0.76% 0.26% 0% 569 0.0022 14.98 3.91 0% 0 0% 0 0% 0 0% 0%
20230116 3.95 4.01 3.92 3.95 0% 0.51% 0% 562 0.0022 14.32 3.93 0% 0 0% 0 0% 0 0% 0%
20230113 3.94 3.95 3.91 3.95 0.51% -0.25% 0% 90 0.0003 2.02 3.96 0% 0 0% 0 0% 0 0% 0%
20230112 3.9 3.93 3.86 3.93 0% 1.55% 0% 843 0.0032 20.54 3.87 0% 0 0% 0 0% 0 0% 0%
20230111 3.95 3.95 3.89 3.93 0% 0.51% 0% 284 0.0011 6.94 3.91 0% 0 0% 0 0% 0 0% 0%
20230110 3.93 3.98 3.93 3.93 -1.26% -0.25% 0% 339 0.0013 7.43 3.94 0% 0 0% 0 0% 0 0% 0%
20230109 3.96 3.98 3.9 3.98 0.76% 1.27% 0% 593 0.0023 13.1 3.93 0% 0 0% 0 0% 0 0% 0%
20230106 3.91 3.99 3.86 3.95 -0.75% 1.02% 0% 259 0.001 5.37 3.91 0% 0 0% 0 0% 0 0% 0%
20230105 3.97 4.03 3.92 3.98 0.25% 0.25% 0% 1049 0.0041 22.82 3.97 0% 0 0% 0 0% 0 0% 0%
20230104 3.98 3.99 3.91 3.97 0% 0.25% 0% 144 0.0005 3.02 3.96 0% 0 0% 0 0% 0 0% 0%
20230103 3.9 4.26 3.9 3.97 1.79% -1% 0% 692 0.0027 17.16 4.01 0% 0 0% 0 0% 0 0% 0%
20221230 4.01 4.01 3.85 3.9 -0.51% 0.52% 0% 456 0.0017 14.63 3.88 0% 0 0% 0 0% 0 0% 0%
20221229 3.94 3.94 3.86 3.92 -0.51% 0.51% 0% 387 0.0015 10.58 3.9 0% 0 0% 0 0% 0 0% 0%
20221228 3.96 3.97 3.9 3.94 -0.25% 0.77% 0% 217 0.0008 6.03 3.91 0% 0 0% 0 0% 0 0% 0%
20221227 3.9 3.97 3.9 3.95 0% 0.25% 0% 117 0.0004 3.13 3.94 0% 0 0% 0 0% 0 0% 0%
20221226 3.92 3.96 3.86 3.95 0% 1.28% 0% 1074 0.0041 35.82 3.9 0% 0 0% 0 0% 0 0% 0%
20221223 4.06 4.06 3.88 3.95 -2.47% -0.25% 0% 1100 0.0043 35.89 3.96 0% 0 0% 0 0% 0 0% 0%
20221222 4.11 4.17 4.05 4.05 -1.46% -0.49% 0% 261 0.001 9.42 4.07 0% 0 0% 0 0% 0 0% 0%
20221221 4.23 4.23 4.06 4.11 -2.38% 0.24% 0% 1080 0.0044 40.91 4.1 0% 0 0% 0 0% 0 0% 0%
20221220 4.27 4.27 4.13 4.21 0.72% 0.48% 0% 798 0.0033 26.68 4.19 0% 0 0% 0 0% 0 0% 0%
20221219 4.3 4.3 4.11 4.18 -2.34% 0.24% 0% 395 0.0016 11.91 4.17 0% 0 0% 0 0% 0 0% 0%
20221216 4.29 4.29 4.23 4.28 -0.23% 0.47% 0% 195 0.0008 5.38 4.26 0% 0 0% 0 0% 0 0% 0%
20221215 4.3 4.31 4.22 4.29 -0.46% 0.7% 0% 256 0.001 6.73 4.26 0% 0 0% 0 0% 0 0% 0%
20221214 4.3 4.31 4.27 4.31 0.23% 0.7% 0% 181 0.0007 5.02 4.28 0% 0 0% 0 0% 0 0% 0%
20221213 4.31 4.31 4.24 4.3 -0.23% 0.23% 0% 218 0.0009 4.61 4.29 0% 0 0% 0 0% 0 0% 0%
20221212 4.31 4.32 4.27 4.31 0.23% 0% 0% 267 0.0011 4.89 4.31 0% 0 0% 0 0% 0 0% 0%
20221209 4.32 4.32 4.3 4.3 -0.23% 0% 0% 77 0.0003 1.33 4.3 0% 0 0% 0 0% 0 0% 0%
20221208 4.32 4.32 4.28 4.31 0% 0.23% 0% 224 0.0009 3.62 4.3 0% 0 0% 0 0% 0 0% 0%
20221207 4.33 4.33 4.26 4.31 0% 0.23% 0% 206 0.0008 2.74 4.3 0% 0 0% 0 0% 0 0% 0%
20221206 4.33 4.34 4.29 4.31 -0.23% -0.23% 0% 167 0.0007 2.14 4.32 0% 0 0% 0 0% 0 0% 0%
20221205 4.33 4.33 4.3 4.32 0% 0.23% 0% 900 0.0038 11.02 4.31 0% 0 0% 0 0% 0 0% 0%
20221202 4.34 4.34 4.3 4.32 -0.46% 0.23% 0% 476 0.002 5.28 4.31 0% 0 0% 0 0% 0 0% 0%
20221201 4.41 4.41 4.28 4.34 0% 0.7% 0% 1079 0.0046 11.97 4.31 0% 0 0% 0 0% 0 0% 0%
20221130 4.32 4.35 4.31 4.34 0% 0.7% 0% 311 0.0013 3.57 4.31 0% 0 0% 0 0% 0 0% 0%
20221129 4.33 4.48 4.29 4.34 0.7% 0% 0% 1213 0.0052 14.47 4.34 0% 0 0% 0 0% 0 0% 0%
20221128 4.34 4.34 4.25 4.31 0.47% 0.23% 0% 550 0.0023 6.87 4.3 0% 0 0% 0 0% 0 0% 0%
20221125 4.34 4.34 4.22 4.29 -0.69% 0.47% 0% 868 0.0037 11.16 4.27 0% 0 0% 0 0% 0 0% 0%
20221124 4.33 4.36 4.3 4.32 -0.92% -0.23% 0% 1334 0.0057 17.85 4.33 0% 0 0% 0 0% 0 0% 0%
20221123 4.4 4.4 4.3 4.36 0.23% 0.46% 0% 1329 0.0057 20.31 4.34 0% 0 0% 0 0% 0 0% 0%
20221122 4.34 4.38 4.3 4.35 0.93% 0% 0% 2486 0.0108 45.63 4.35 0% 0 0% 0 0% 0 0% 0%
20221121 4.36 4.37 4.27 4.31 0% -0.69% 0% 2111 0.0091 40.42 4.34 0% 0 0% 0 0% 0 0% 0%
20221118 4.34 4.34 4.17 4.31 -0.46% 0% 0% 1134 0.0048 21.45 4.31 0% 0 0% 0 0% 0 0% 0%
20221117 4.34 4.34 4.29 4.33 0% 0% 0% 631 0.0027 11.04 4.33 0% 0 0% 0 0% 0 0% 0%
20221116 4.35 4.35 4.29 4.33 -0.23% 0.23% 0% 737 0.0031 12.32 4.32 0% 0 0% 0 0% 0 0% 0%
20221115 4.34 4.34 4.32 4.34 0.23% 0% 0% 733 0.0031 12.73 4.34 0% 0 0% 0 0% 0 0% 0%
20221114 4.35 4.37 4.3 4.33 -0.92% 0.23% 0% 1278 0.0055 22.65 4.32 0% 0 0% 0 0% 0 0% 0%
20221111 4.4 4.4 4.34 4.37 0.23% 0.46% 0% 957 0.0041 16.41 4.35 0% 0 0% 0 0% 0 0% 0%
20221110 4.36 4.41 4.33 4.36 -0.91% 0% 0% 1034 0.0045 18.12 4.36 0% 0 0% 0 0% 0 0% 0%
20221109 4.43 4.48 4.35 4.4 0% 0.23% 0% 1400 0.0061 24.9 4.39 0% 0 0% 0 0% 0 0% 0%
20221108 4.35 4.42 4.34 4.4 -0.9% 0.92% 0% 611 0.0026 10.71 4.36 0% 0 0% 0 0% 0 0% 0%
20221107 4.33 4.49 4.33 4.44 1.14% 0.91% 0% 1535 0.0067 27.85 4.4 0% 0 0% 0 0% 0 0% 0%
20221104 4.41 4.42 4.33 4.39 0.23% -0.23% 0% 1500 0.0066 32.26 4.4 0% 0 0% 0 0% 0 0% 0%
20221103 4.11 4.44 4.11 4.38 0% 1.39% 0% 214 0.0009 4.89 4.32 0% 0 0% 0 0% 0 0% 0%
20221102 4.41 4.42 4.35 4.38 -0.45% -0.23% 0% 831 0.0036 19.55 4.39 0% 0 0% 0 0% 0 0% 0%
20221101 4.41 4.41 4.29 4.4 0.23% 0.46% 0% 422 0.0018 9.57 4.38 0% 0 0% 0 0% 0 0% 0%
20221031 4.42 4.42 4.3 4.39 0.46% 1.62% 0% 456 0.0019 9.38 4.32 0% 0 0% 0 0% 0 0% 0%
20221028 4.56 4.56 4.36 4.37 -2.02% -0.68% 0% 410 0.0018 8.68 4.4 0% 0 0% 0 0% 0 0% 0%
20221027 4.55 4.55 4.37 4.46 -0.22% 0.22% 0% 161 0.0007 3.16 4.45 0% 0 0% 0 0% 0 0% 0%
20221026 4.48 4.49 4.38 4.47 1.59% 0% 0% 1075 0.0048 21.08 4.47 0% 0 0% 0 0% 0 0% 0%
20221025 4.49 4.49 4.37 4.4 -0.9% -1.12% 0% 2013 0.0089 35.5 4.45 0% 0 0% 0 0% 0 0% 0%
20221024 4.54 4.54 4.36 4.44 -0.45% 0.91% 0% 407 0.0017 7 4.4 0% 0 0% 0 0% 0 0% 0%
20221021 4.46 4.47 4.38 4.46 0% 0.9% 0% 732 0.0032 12.27 4.42 0% 0 0% 0 0% 0 0% 0%
20221020 4.48 4.48 4.36 4.46 -0.45% 0.68% 0% 493 0.0021 8.1 4.43 0% 0 0% 0 0% 0 0% 0%
20221019 4.49 4.51 4.42 4.48 0% 0.9% 0% 399 0.0017 6.59 4.44 0% 0 0% 0 0% 0 0% 0%
20221018 4.49 4.51 4.43 4.48 0.22% -0.22% 0% 2265 0.0101 39.76 4.49 0% 0 0% 0 0% 0 0% 0%
20221017 4.47 4.48 4.4 4.47 0.68% 0.22% 0% 1860 0.0082 34.12 4.46 0% 0 0% 0 0% 0 0% 0%
20220720 5.24 5.28 5.24 5.24 0% -0.19% 0% 717 0.0037 9.35 5.25 0% 0 0% 0 0% 0 0% 0%
20220719 5.22 5.31 5.19 5.24 -1.69% 0.38% 0% 1227 0.0064 18.68 5.22 0% 0 0% 0 0% 0 0% 0%
20220718 5.31 5.38 5.25 5.33 0% 0.76% 0% 1171 0.0061 20.96 5.29 0% 0 0% 0 0% 0 0% 0%
20220715 5.35 5.38 5.3 5.33 -1.3% -0.19% 0% 620 0.0033 10.06 5.34 0% 0 0% 0 0% 0 0% 0%
20220714 5.41 5.41 5.36 5.4 0% 0.56% 0% 462 0.0024 7.61 5.37 0% 0 0% 0 0% 0 0% 0%
20220713 5.35 5.43 5.34 5.4 0% 0.56% 0% 462 0.0024 7.12 5.37 0% 0 0% 0 0% 0 0% 0%
20220712 5.43 5.44 5.34 5.4 0% -0.18% 0% 324 0.0017 4.35 5.41 0% 0 0% 0 0% 0 0% 0%
20220711 5.4 5.45 5.36 5.4 0% -0.37% 0% 301 0.0016 3.68 5.42 0% 0 0% 0 0% 0 0% 0%
20220708 5.45 5.53 5.4 5.45 0% 0.55% 0% 343 0.0018 3.7 5.42 0% 0 0% 0 0% 0 0% 0%
20220707 5.45 5.5 5.42 5.45 0.18% 0.18% 0% 329 0.0017 3.17 5.44 0% 0 0% 0 0% 0 0% 0%
20220706 5.44 5.48 5.39 5.44 -1.09% 0.55% 0% 872 0.0047 8.26 5.41 0% 0 0% 0 0% 0 0% 0%
20220705 5.48 5.68 5.43 5.5 -0.72% 0.55% 0% 593 0.0032 5.67 5.47 0% 0 0% 0 0% 0 0% 0%
20220704 5.58 5.65 5.52 5.54 -1.07% 0% 0% 1313 0.0072 12.77 5.54 0% 0 0% 0 0% 0 0% 0%
20220701 5.59 5.65 5.5 5.6 -1.75% 0.36% 0% 937 0.0052 9.29 5.58 0% 0 0% 0 0% 0 0% 0%
20220630 5.69 5.74 5.65 5.7 0% 0.18% 0% 602 0.0034 5.75 5.69 0% 0 0% 0 0% 0 0% 0%
20220629 5.7 5.75 5.68 5.7 -0.35% -0.18% 0% 736 0.0042 7.25 5.71 0% 0 0% 0 0% 0 0% 0%
20220628 5.58 5.75 5.58 5.72 2.14% 0.53% 0% 1582 0.009 16.88 5.69 0% 0 0% 0 0% 0 0% 0%
20220627 5.68 5.68 5.5 5.6 0% 0.9% 0% 821 0.0045 9.48 5.55 0% 0 0% 0 0% 0 0% 0%
20220624 5.59 5.67 5.59 5.6 -0.88% 0% 0% 327 0.0018 4.21 5.6 0% 0 0% 0 0% 0 0% 0%
20220623 5.69 5.69 5.48 5.65 -0.53% 1.44% 0% 542 0.003 8.03 5.57 0% 0 0% 0 0% 0 0% 0%
20220622 5.71 5.71 5.61 5.68 0.18% 0.53% 0% 314 0.0017 5.13 5.65 0% 0 0% 0 0% 0 0% 0%
20220621 5.6 5.7 5.6 5.67 0.18% 0.35% 0% 976 0.0055 16.78 5.65 0% 0 0% 0 0% 0 0% 0%
20220620 5.67 5.67 5.6 5.66 -0.18% 0.53% 0% 523 0.0029 8.72 5.63 0% 0 0% 0 0% 0 0% 0%
20220617 5.65 5.68 5.45 5.67 -0.18% 1.43% 0% 288 0.0016 5.14 5.59 0% 0 0% 0 0% 0 0% 0%
20220616 5.61 5.69 5.5 5.68 0.89% 1.97% 0% 1197 0.0066 21.75 5.57 0% 0 0% 0 0% 0 0% 0%
20220615 5.76 5.76 5.54 5.63 0% 0.54% 0% 1063 0.0059 19.92 5.6 0% 0 0% 0 0% 0 0% 0%
20220614 5.65 5.65 5.51 5.63 -0.71% 0.72% 0% 350 0.0019 5.68 5.59 0% 0 0% 0 0% 0 0% 0%
20220613 5.63 5.73 5.6 5.67 -1.05% -0.35% 0% 621 0.0035 10.64 5.69 0% 0 0% 0 0% 0 0% 0%
20220610 5.75 5.8 5.63 5.73 0.17% 0.35% 0% 641 0.0036 11.28 5.71 0% 0 0% 0 0% 0 0% 0%
20220609 5.77 5.77 5.58 5.72 -0.87% 0.7% 0% 443 0.0025 8.2 5.68 0% 0 0% 0 0% 0 0% 0%
20220608 5.76 5.89 5.65 5.77 -1.2% 1.05% 0% 927 0.0052 17.26 5.71 0% 0 0% 0 0% 0 0% 0%
20220607 5.75 5.99 5.7 5.84 3% 0.69% 0% 2456 0.0142 47.28 5.8 0% 0 0% 0 0% 0 0% 0%
20220606 5.75 5.75 5.59 5.67 -0.18% 0% 0% 1677 0.0095 35.41 5.67 0% 0 0% 0 0% 0 0% 0%
20220602 5.58 5.75 5.57 5.68 -0.18% 0.53% 0% 1761 0.0099 41.33 5.65 0% 0 0% 0 0% 0 0% 0%
20220601 5.58 5.81 5.58 5.69 1.97% -0.52% 0% 1906 0.0108 51.04 5.72 0% 0 0% 0 0% 0 0% 0%
20220531 5.54 5.58 5.47 5.58 1.45% 0.9% 0% 548 0.003 14.86 5.53 0% 0 0% 0 0% 0 0% 0%
20220530 5.55 5.55 5.47 5.5 -1.08% 0% 0% 323 0.0017 10.64 5.5 0% 0 0% 0 0% 0 0% 0%
20220527 5.54 5.64 5.5 5.56 -1.07% 0.36% 0% 756 0.0041 23.18 5.54 0% 0 0% 0 0% 0 0% 0%
20220526 5.72 5.74 5.54 5.62 0.54% 0% 0% 306 0.0017 8.8 5.62 0% 0 0% 0 0% 0 0% 0%
20220525 5.56 5.69 5.5 5.59 1.27% -0.53% 0% 463 0.0026 12.92 5.62 0% 0 0% 0 0% 0 0% 0%
20220524 5.73 5.78 5.52 5.52 -2.65% -2.65% 0% 683 0.0038 14.5 5.67 0% 0 0% 0 0% 0 0% 0%
20220523 5.57 5.68 5.57 5.67 0.71% 0.35% 0% 263 0.0014 5.13 5.65 0% 0 0% 0 0% 0 0% 0%
20220520 5.59 5.65 5.52 5.63 0.54% 0.54% 0% 529 0.0029 10.01 5.6 0% 0 0% 0 0% 0 0% 0%
20220519 5.5 5.62 5.5 5.6 -0.18% 0.9% 0% 393 0.0021 6.88 5.55 0% 0 0% 0 0% 0 0% 0%
20220518 5.52 5.61 5.52 5.61 0.9% 0.72% 0% 923 0.0051 15.77 5.57 0% 0 0% 0 0% 0 0% 0%
20220517 5.58 5.63 5.5 5.56 -0.71% 0.54% 0% 581 0.0032 9 5.53 0% 0 0% 0 0% 0 0% 0%
20220516 5.49 5.65 5.49 5.6 0% 0.54% 0% 1009 0.0056 14.94 5.57 0% 0 0% 0 0% 0 0% 0%
20220513 5.29 5.62 5.26 5.6 5.66% 1.63% 0% 2838 0.0156 35.9 5.51 0% 0 0% 0 0% 0 0% 0%
20220512 5.32 5.36 5.29 5.3 -0.56% -0.38% 0% 963 0.0051 10.51 5.32 0% 0 0% 0 0% 0 0% 0%
20220511 5.28 5.39 5.28 5.33 0.76% -0.19% 0% 2690 0.0143 28.41 5.34 0% 0 0% 0 0% 0 0% 0%
20220510 5.27 5.3 5.16 5.29 0% 0.19% 0% 954 0.005 10.98 5.28 0% 0 0% 0 0% 0 0% 0%
20220509 5.29 5.38 5.15 5.29 1.15% 0.95% 0% 1383 0.0072 15.81 5.24 0% 0 0% 0 0% 0 0% 0%
20220506 5.29 5.29 5.15 5.23 -1.32% 0.77% 0% 451 0.0023 5.16 5.19 0% 0 0% 0 0% 0 0% 0%
20220505 5.23 5.33 5.16 5.3 -0.19% 1.15% 0% 1169 0.0061 14.18 5.24 0% 0 0% 0 0% 0 0% 0%
20220429 5.11 5.33 5.1 5.31 0.57% 1.72% 0% 2371 0.0123 30.24 5.22 0% 0 0% 0 0% 0 0% 0%
20220428 5.29 5.36 5.12 5.28 -0.38% 0.96% 0% 513 0.0026 6.93 5.23 0% 0 0% 0 0% 0 0% 0%
20220427 5.21 5.35 5.03 5.3 3.31% 3.11% 0% 471 0.0024 6.59 5.14 0% 0 0% 0 0% 0 0% 0%
20220426 5.43 5.43 5.05 5.13 -5.35% -0.77% 0% 1358 0.007 23.18 5.17 0% 0 0% 0 0% 0 0% 0%
20220425 5.88 5.88 5.23 5.42 -8.6% -2.87% 0% 1619 0.009 34.46 5.58 0% 0 0% 0 0% 0 0% 0%
20220422 5.92 6.05 5.85 5.93 -0.84% 0.85% 0% 689 0.004 14.01 5.88 0% 0 0% 0 0% 0 0% 0%
20220421 6.21 6.21 5.95 5.98 -3.24% -0.66% 0% 738 0.0044 14.66 6.02 0% 0 0% 0 0% 0 0% 0%
20220420 6.18 6.2 6.1 6.18 -0.16% 1.15% 0% 138 0.0008 2.47 6.11 0% 0 0% 0 0% 0 0% 0%
20220419 6.21 6.21 6.13 6.19 0% 0.65% 0% 283 0.0017 5.09 6.15 0% 0 0% 0 0% 0 0% 0%
20220418 6.11 6.22 6.1 6.19 -0.16% 0.65% 0% 624 0.0038 11.09 6.15 0% 0 0% 0 0% 0 0% 0%
20220415 6.33 6.33 6.11 6.2 -1.12% -0.16% 0% 506 0.0031 8.63 6.21 0% 0 0% 0 0% 0 0% 0%
20220414 6.23 6.36 6.23 6.27 -0.16% 0% 0% 961 0.006 16.22 6.27 0% 0 0% 0 0% 0 0% 0%
20220413 6.42 6.42 6.25 6.28 -2.48% -0.32% 0% 1136 0.0071 19.05 6.3 0% 0 0% 0 0% 0 0% 0%
20220412 6.34 6.46 6.32 6.44 0.47% 0.78% 0% 1111 0.0071 17.88 6.39 0% 0 0% 0 0% 0 0% 0%
20220411 6.65 6.65 6.32 6.41 -2.88% 0% 0% 1697 0.0108 25.89 6.41 0% 0 0% 0 0% 0 0% 0%
20220408 6.52 6.66 6.5 6.6 1.69% 0.46% 0% 1987 0.013 31.23 6.57 0% 0 0% 0 0% 0 0% 0%
20220407 6.53 6.6 6.39 6.49 -1.82% 0.46% 0% 1863 0.012 28.47 6.46 0% 0 0% 0 0% 0 0% 0%
20220401 6.44 6.75 6.44 6.6 1.23% -0.45% 0% 2037 0.0135 30.1 6.63 0% 0 0% 0 0% 0 0% 0%
20220331 6.58 6.6 6.5 6.52 -0.91% -0.46% 0% 896 0.0058 10.7 6.55 0% 0 0% 0 0% 0 0% 0%
20220330 6.5 6.6 6.43 6.58 0.61% 1.39% 0% 1184 0.0076 11.91 6.49 0% 0 0% 0 0% 0 0% 0%
20220329 6.5 6.62 6.43 6.54 0% 0.77% 0% 862 0.0055 8.03 6.49 0% 0 0% 0 0% 0 0% 0%
20220328 6.64 6.64 6.49 6.54 -0.76% 0.31% 0% 571 0.0037 5.1 6.52 0% 0 0% 0 0% 0 0% 0%
20220325 6.57 6.74 6.54 6.59 -0.15% 0.3% 0% 778 0.0051 6.78 6.57 0% 0 0% 0 0% 0 0% 0%
20220324 6.68 6.68 6.6 6.6 -1.49% -0.3% 0% 782 0.0051 6.7 6.62 0% 0 0% 0 0% 0 0% 0%
20220323 6.77 6.8 6.66 6.7 -0.45% 0.15% 0% 1187 0.0079 9.27 6.69 0% 0 0% 0 0% 0 0% 0%
20220322 6.88 6.88 6.66 6.73 -2.46% 0% 0% 2922 0.0196 22.33 6.73 0% 0 0% 0 0% 0 0% 0%
20220321 6.92 7.08 6.4 6.9 -3.63% 2.83% 0% 7965 0.0534 55.06 6.71 0% 0 0% 0 0% 0 0% 0%
20220318 6.58 7.72 6.58 7.16 9.31% -0.28% 0% 13037 0.0935 96.66 7.18 0% 0 0% 0 0% 0 0% 0%
20220317 6.43 6.76 6.29 6.55 4.3% -0.15% 0% 4071 0.0266 27.63 6.56 0% 0 0% 0 0% 0 0% 0%
20220316 6.31 6.31 6.05 6.28 1.29% 1.45% 0% 2716 0.0168 17.92 6.19 0% 0 0% 0 0% 0 0% 0%
20220315 6.52 6.52 6.2 6.2 -4.91% -2.36% 0% 1503 0.0095 10.29 6.35 0% 0 0% 0 0% 0 0% 0%
20220311 6.66 6.68 6.35 6.62 -1.19% 2% 0% 1495 0.0097 10.45 6.49 0% 0 0% 0 0% 0 0% 0%
20220310 6.75 6.81 6.64 6.7 -0.15% -0.45% 0% 2488 0.0167 17.84 6.73 0% 0 0% 0 0% 0 0% 0%
20220309 7.28 7.28 6.32 6.71 -5.36% 2.6% 0% 10046 0.0656 67.86 6.54 0% 0 0% 0 0% 0 0% 0%
20220308 7.24 7.24 7.04 7.09 -1.94% -0.28% 0% 1085 0.0077 8.58 7.11 0% 0 0% 0 0% 0 0% 0%
20220307 7.45 7.48 7.22 7.23 -2.95% -0.96% 0% 913 0.0066 7.22 7.3 0% 0 0% 0 0% 0 0% 0%
20220304 7.54 7.54 7.37 7.45 -0.93% 0.27% 0% 691 0.0051 5.62 7.43 0% 0 0% 0 0% 0 0% 0%
20220303 7.5 7.54 7.47 7.52 0.67% 0.27% 0% 924 0.0069 7.6 7.5 0% 0 0% 0 0% 0 0% 0%
20220302 7.54 7.57 7.44 7.47 -1.06% 0% 0% 1604 0.0119 13.72 7.47 0% 0 0% 0 0% 0 0% 0%
20220301 7.45 7.6 7.44 7.55 0.94% 0.27% 0% 855 0.0064 7.78 7.53 0% 0 0% 0 0% 0 0% 0%
20220228 7.9 7.9 7.47 7.48 -6.27% -2.09% 0% 3382 0.0258 31.18 7.64 0% 0 0% 0 0% 0 0% 0%
20220225 7.99 8 7.89 7.98 0.5% 0.13% 0% 943 0.0075 8.94 7.97 0% 0 0% 0 0% 0 0% 0%
20220224 8.15 8.17 7.8 7.94 -2.58% 0.13% 0% 2794 0.0221 24.89 7.93 0% 0 0% 0 0% 0 0% 0%
20220223 8.03 8.15 8 8.15 1.49% 1.12% 0% 1174 0.0094 10.88 8.06 0% 0 0% 0 0% 0 0% 0%
20220222 7.94 8.03 7.9 8.03 0.12% 1.13% 0% 1735 0.0137 15.47 7.94 0% 0 0% 0 0% 0 0% 0%
20220221 7.98 8.04 7.89 8.02 -0.5% 0.75% 0% 2250 0.0179 19.85 7.96 0% 0 0% 0 0% 0 0% 0%
20220218 7.96 8.08 7.91 8.06 0% 0.75% 0% 1992 0.0159 18.56 8 0% 0 0% 0 0% 0 0% 0%
20220217 8.13 8.21 7.95 8.06 0% 0.25% 0% 3840 0.0308 34.49 8.04 0% 0 0% 0 0% 0 0% 0%
20220216 7.99 8.17 7.95 8.06 1.26% 0.12% 0% 2545 0.0204 19.81 8.05 0% 0 0% 0 0% 0 0% 0%
20220215 8.14 8.14 7.9 7.96 -1.12% 0.38% 0% 4034 0.032 27.01 7.93 0% 0 0% 0 0% 0 0% 0%
20220214 8.21 8.21 7.91 8.05 -1.83% 0.37% 0% 2586 0.0207 14.53 8.02 0% 0 0% 0 0% 0 0% 0%
20220211 8.71 8.72 8.17 8.2 -6.39% -1.68% 0% 5233 0.0436 26.65 8.34 0% 0 0% 0 0% 0 0% 0%
20220210 8.94 8.94 8.69 8.76 -0.68% -0.57% 0% 2879 0.0253 13.35 8.81 0% 0 0% 0 0% 0 0% 0%
20220209 8.87 8.92 8.68 8.82 -0.68% 0.34% 0% 2311 0.0203 8.59 8.79 0% 0 0% 0 0% 0 0% 0%
20211203 8.14 8.23 8.05 8.09 -0.98% 0% 0% 1453 0.0117 3.95 8.09 0% 0 0% 0 0% 0 0% 0%
20211202 8.28 8.28 8.04 8.17 -0.12% 0.25% 0% 1883 0.0153 3.95 8.15 0% 0 0% 0 0% 0 0% 0%
20211201 8.2 8.22 8.1 8.18 -0.49% 0.25% 0% 2222 0.0181 3.14 8.16 0% 0 0% 0 0% 0 0% 0%
20211130 8.47 8.47 8.18 8.22 -1.56% -0.84% 0% 2174 0.018 1.86 8.29 0% 0 0% 0 0% 0 0% 0%
20211129 8.37 8.49 8.21 8.35 -2.91% 0% 0% 3655 0.0305 1.58 8.35 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