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. 836260
    4. 返回上一页 刷新
股票代码（例：bj836260）       351条   (进入股票专站) 股票成本分析
相关股票: 汇川技术  中国中车  三一重工  恒立液压  徐工机械  中联重科  时代电气  中国通号  中控技术  中集集团  华工科技  杰瑞股份  杭氧股份  豪迈科技  浙江鼎力  大族激光  精测电子  郑煤机  巨星科技  天地科技  铁建重工  科达制造  杭叉集团  国机重装  固高科技  中国一重  怡合达  绿的谐波  埃斯顿  机器人  美畅股份  振华重工  美亚光电  中铁工业  铂力特  博实股份  中信重工  中国铁物  大族数控  海天精工  安徽合力  上海机电  利欧股份  
相关股吧: 300124股吧 601766股吧 600031股吧 601100股吧 000425股吧 000157股吧 688187股吧 688009股吧 688777股吧 000039股吧 000988股吧 002353股吧 002430股吧 002595股吧 603338股吧 002008股吧 300567股吧 601717股吧 002444股吧 600582股吧 688425股吧 600499股吧 603298股吧 601399股吧 301510股吧 601106股吧 301029股吧 688017股吧 002747股吧 300024股吧 300861股吧 600320股吧 002690股吧 600528股吧 688333股吧 002698股吧 601608股吧 000927股吧 301200股吧 601882股吧 600761股吧 600835股吧 002131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 5.08 5.08 5 5.04 0.2% 0.2% 0% 107 0.0005 25.43 5.03 0% 0 0% 0 0% 0 0% 0%
20230927 4.97 5.03 4.97 5.03 0.2% -0.2% 0% 138 0.0006 25.14 5.04 0% 0 0% 0 0% 0 0% 0%
20230926 5 5.04 4.99 5.02 -0.59% 0.2% 0% 174 0.0008 26.68 5.01 0% 0 0% 0 0% 0 0% 0%
20230925 4.96 5.06 4.96 5.05 0.2% 0.4% 0% 102 0.0005 16.1 5.03 0% 0 0% 0 0% 0 0% 0%
20230922 5 5.04 5 5.04 0.4% 0.4% 0% 621 0.0031 78.8 5.02 0% 0 0% 0 0% 0 0% 0%
20230921 5.01 5.03 4.92 5.02 -0.4% 1.01% 0% 748 0.0037 93.67 4.97 0% 0 0% 0 0% 0 0% 0%
20230920 5.01 5.04 5.01 5.04 0.6% 0% 0% 334 0.0016 36.68 5.04 0% 0 0% 0 0% 0 0% 0%
20230919 5.01 5.04 5.01 5.01 -0.6% 0% 0% 361 0.0018 38.57 5.01 0% 0 0% 0 0% 0 0% 0%
20230918 5.04 5.04 5.02 5.04 -0.2% 0.4% 0% 93 0.0004 7.25 5.02 0% 0 0% 0 0% 0 0% 0%
20230915 5.05 5.06 5.02 5.05 0% 0.4% 0% 184 0.0009 8.94 5.03 0% 0 0% 0 0% 0 0% 0%
20230914 5.05 5.06 5.02 5.05 -0.79% 0.6% 0% 1079 0.0054 49.64 5.02 0% 0 0% 0 0% 0 0% 0%
20230913 5.11 5.11 5.02 5.09 -0.39% 0.79% 0% 1297 0.0065 61.55 5.05 0% 0 0% 0 0% 0 0% 0%
20230912 5.12 5.12 5.08 5.11 -0.58% 0.39% 0% 321 0.0016 15.99 5.09 0% 0 0% 0 0% 0 0% 0%
20230911 5.09 5.14 5.05 5.14 0% 0.98% 0% 1636 0.0083 81.35 5.09 0% 0 0% 0 0% 0 0% 0%
20230908 5.08 5.15 5.06 5.14 0.19% 0.39% 0% 654 0.0033 33.4 5.12 0% 0 0% 0 0% 0 0% 0%
20230907 5.17 5.17 5.05 5.13 -0.77% 0.79% 0% 1361 0.0069 68.65 5.09 0% 0 0% 0 0% 0 0% 0%
20230906 5.18 5.19 5.11 5.17 -0.19% 0.19% 0% 773 0.0039 38.16 5.16 0% 0 0% 0 0% 0 0% 0%
20230905 5.18 5.2 5.14 5.18 -0.19% 0% 0% 1589 0.0082 81.49 5.18 0% 0 0% 0 0% 0 0% 0%
20230904 5.11 5.24 5.1 5.19 3.18% 0.19% 0% 7374 0.0381 403.82 5.18 0% 0 0% 0 0% 0 0% 0%
20230901 4.97 5.03 4.97 5.03 1% 0.6% 0% 1576 0.0078 147.99 5 0% 0 0% 0 0% 0 0% 0%
20230831 4.94 4.98 4.91 4.98 0% 0.61% 0% 336 0.0016 35.05 4.95 0% 0 0% 0 0% 0 0% 0%
20230830 4.99 4.99 4.93 4.98 -0.2% 0.61% 0% 231 0.0011 23.97 4.95 0% 0 0% 0 0% 0 0% 0%
20230829 4.96 5 4.88 4.99 0.2% 0.81% 0% 702 0.0034 16.35 4.95 0% 0 0% 0 0% 0 0% 0%
20230828 5.07 5.09 4.94 4.98 0.61% -0.2% 0% 937 0.0046 23.98 4.99 0% 0 0% 0 0% 0 0% 0%
20230825 4.98 4.98 4.9 4.95 -0.8% 0.81% 0% 786 0.0038 84.6 4.91 0% 0 0% 0 0% 0 0% 0%
20230824 4.92 5 4.8 4.99 1.42% 1.63% 0% 1701 0.0083 194.32 4.91 0% 0 0% 0 0% 0 0% 0%
20230823 4.88 4.92 4.84 4.92 -0.4% 0.82% 0% 627 0.003 79.18 4.88 0% 0 0% 0 0% 0 0% 0%
20230822 4.9 4.94 4.86 4.94 -0.2% 1.02% 0% 599 0.0029 78.58 4.89 0% 0 0% 0 0% 0 0% 0%
20230821 4.9 4.97 4.89 4.95 1.02% 0.61% 0% 390 0.0019 56.61 4.92 0% 0 0% 0 0% 0 0% 0%
20230818 4.86 4.91 4.8 4.9 -0.2% 0.62% 0% 479 0.0023 70.41 4.87 0% 0 0% 0 0% 0 0% 0%
20230817 4.87 4.95 4.87 4.91 -1.41% 0.2% 0% 479 0.0023 63.48 4.9 0% 0 0% 0 0% 0 0% 0%
20230816 4.87 4.98 4.86 4.98 0.2% 1.43% 0% 1057 0.0051 132.34 4.91 0% 0 0% 0 0% 0 0% 0%
20230815 4.95 4.99 4.9 4.97 -0.4% 0.81% 0% 28 0.0001 2.64 4.93 0% 0 0% 0 0% 0 0% 0%
20230814 4.8 5 4.8 4.99 0% 2.46% 0% 939 0.0045 111.43 4.87 0% 0 0% 0 0% 0 0% 0%
20230811 5 5 4.95 4.99 -0.2% 0.4% 0% 579 0.0028 66.38 4.97 0% 0 0% 0 0% 0 0% 0%
20230810 5 5.01 4.99 5 0.2% 0% 0% 956 0.0047 12.47 5 0% 0 0% 0 0% 0 0% 0%
20230809 5.02 5.02 4.97 4.99 -0.6% 0.2% 0% 431 0.0021 5.69 4.98 0% 0 0% 0 0% 0 0% 0%
20230808 5.02 5.05 5 5.02 0% 0.2% 0% 138 0.0006 13.59 5.01 0% 0 0% 0 0% 0 0% 0%
20230807 4.99 5.03 4.98 5.02 0.2% 0.4% 0% 514 0.0025 51.01 5 0% 0 0% 0 0% 0 0% 0%
20230804 5.03 5.03 4.99 5.01 0.2% 0.2% 0% 691 0.0034 71.5 5 0% 0 0% 0 0% 0 0% 0%
20230803 5 5.03 4.98 5 -0.99% 0.2% 0% 722 0.0036 81.89 4.99 0% 0 0% 0 0% 0 0% 0%
20230802 5.04 5.07 5 5.05 0.2% 0.8% 0% 733 0.0036 77.74 5.01 0% 0 0% 0 0% 0 0% 0%
20230801 5 5.04 5 5.04 0% 0.4% 0% 333 0.0016 35.38 5.02 0% 0 0% 0 0% 0 0% 0%
20230731 5 5.04 5 5.04 0.2% 0.6% 0% 708 0.0035 71.81 5.01 0% 0 0% 0 0% 0 0% 0%
20230728 5 5.03 4.98 5.03 0% 0.6% 0% 485 0.0024 46.59 5 0% 0 0% 0 0% 0 0% 0%
20230727 5.04 5.04 4.99 5.03 -0.2% 0.4% 0% 367 0.0018 30.59 5.01 0% 0 0% 0 0% 0 0% 0%
20230726 5 5.05 4.99 5.04 0% 0.6% 0% 628 0.0031 52.08 5.01 0% 0 0% 0 0% 0 0% 0%
20230725 5.05 5.08 4.96 5.04 0.6% 0.6% 0% 820 0.0041 71.18 5.01 0% 0 0% 0 0% 0 0% 0%
20230724 5.01 5.02 5.01 5.01 -0.6% 0% 0% 236 0.0011 20.79 5.01 0% 0 0% 0 0% 0 0% 0%
20230721 5 5.04 4.99 5.04 -0.2% 0.4% 0% 148 0.0007 13 5.02 0% 0 0% 0 0% 0 0% 0%
20230720 5.01 5.05 4.99 5.05 0% 1% 0% 687 0.0034 61.57 5 0% 0 0% 0 0% 0 0% 0%
20230719 5.01 5.05 5.01 5.05 -0.2% 1.2% 0% 122 0.0006 11.19 4.99 0% 0 0% 0 0% 0 0% 0%
20230718 5.02 5.06 5 5.06 -0.2% 0.8% 0% 606 0.003 46.74 5.02 0% 0 0% 0 0% 0 0% 0%
20230717 5 5.07 5 5.07 0% 0% 0% 517 0.0026 39.38 5.07 0% 0 0% 0 0% 0 0% 0%
20230714 5.05 5.07 5 5.07 0% 1% 0% 1195 0.0059 97.36 5.02 0% 0 0% 0 0% 0 0% 0%
20230713 5.03 5.07 4.98 5.07 -0.2% 1% 0% 760 0.0038 66.04 5.02 0% 0 0% 0 0% 0 0% 0%
20230712 5.06 5.08 5.01 5.08 0.4% 0.99% 0% 287 0.0014 17.68 5.03 0% 0 0% 0 0% 0 0% 0%
20230711 5.06 5.08 5.06 5.06 -0.39% -0.2% 0% 43 0.0002 3.28 5.07 0% 0 0% 0 0% 0 0% 0%
20230710 5.06 5.08 5.05 5.08 0% 0.2% 0% 227 0.0011 13.51 5.07 0% 0 0% 0 0% 0 0% 0%
20230707 5.01 5.08 5.01 5.08 0% 0.59% 0% 258 0.0013 14.4 5.05 0% 0 0% 0 0% 0 0% 0%
20230706 5.08 5.08 5.05 5.08 0% 0.2% 0% 325 0.0016 24.08 5.07 0% 0 0% 0 0% 0 0% 0%
20230705 5.04 5.1 5.03 5.08 0.4% 0.4% 0% 1054 0.0053 52.95 5.06 0% 0 0% 0 0% 0 0% 0%
20230704 5.04 5.1 5.03 5.06 -0.39% 0% 0% 770 0.0039 73.32 5.06 0% 0 0% 0 0% 0 0% 0%
20230703 5.1 5.1 5.04 5.08 0% 0.4% 0% 290 0.0014 29.26 5.06 0% 0 0% 0 0% 0 0% 0%
20230630 5.08 5.08 5.04 5.08 0% 0.2% 0% 471 0.0023 46.76 5.07 0% 0 0% 0 0% 0 0% 0%
20230629 5.08 5.09 5.04 5.08 0.4% 0.2% 0% 1341 0.0067 139.82 5.07 0% 0 0% 0 0% 0 0% 0%
20230628 5 5.06 5 5.06 0.8% 0.8% 0% 272 0.0013 32.09 5.02 0% 0 0% 0 0% 0 0% 0%
20230627 5 5.05 5 5.02 -1.18% 0% 0% 298 0.0014 34.08 5.02 0% 0 0% 0 0% 0 0% 0%
20230626 5.03 5.08 4.9 5.08 0% 1.8% 0% 1136 0.0056 132.16 4.99 0% 0 0% 0 0% 0 0% 0%
20230621 5.03 5.08 5.03 5.08 -0.2% 0.59% 0% 521 0.0026 66.54 5.05 0% 0 0% 0 0% 0 0% 0%
20230620 5.02 5.11 5.02 5.09 0.2% 0.99% 0% 474 0.0023 59.64 5.04 0% 0 0% 0 0% 0 0% 0%
20230619 5.06 5.09 5 5.08 0.4% 0.79% 0% 379 0.0019 47.21 5.04 0% 0 0% 0 0% 0 0% 0%
20230616 5.02 5.06 5.01 5.06 0.2% 0.6% 0% 275 0.0013 31.13 5.03 0% 0 0% 0 0% 0 0% 0%
20230615 5.11 5.11 5 5.05 0.6% 0.4% 0% 822 0.0041 83.41 5.03 0% 0 0% 0 0% 0 0% 0%
20230614 5.06 5.14 5.02 5.02 -1.57% -0.59% 0% 1166 0.0058 116.67 5.05 0% 0 0% 0 0% 0 0% 0%
20230613 5.07 5.13 5.07 5.1 -0.39% 0.39% 0% 243 0.0012 24.24 5.08 0% 0 0% 0 0% 0 0% 0%
20230612 5.07 5.13 5.07 5.12 0% 0.39% 0% 338 0.0017 33.17 5.1 0% 0 0% 0 0% 0 0% 0%
20230609 5.13 5.13 5.09 5.12 -0.19% 0.59% 0% 392 0.0019 34.99 5.09 0% 0 0% 0 0% 0 0% 0%
20230608 5.02 5.16 5.02 5.13 -0.58% 0.59% 0% 429 0.0021 36.29 5.1 0% 0 0% 0 0% 0 0% 0%
20230607 5.07 5.16 5.07 5.16 -0.19% 1.38% 0% 575 0.0029 60.67 5.09 0% 0 0% 0 0% 0 0% 0%
20230606 5.1 5.17 5.05 5.17 0.39% 1.77% 0% 776 0.0039 79.85 5.08 0% 0 0% 0 0% 0 0% 0%
20230605 5.13 5.15 5.07 5.15 0.19% 0.19% 0% 560 0.0028 54.41 5.14 0% 0 0% 0 0% 0 0% 0%
20230602 4.98 5.14 4.98 5.14 2.59% 0.98% 0% 1628 0.0082 159.32 5.09 0% 0 0% 0 0% 0 0% 0%
20230601 5 5.04 5 5.01 0.2% 0% 0% 935 0.0046 36.32 5.01 0% 0 0% 0 0% 0 0% 0%
20230531 5.28 5.31 5.27 5.3 -0.38% 0.19% 0% 881 0.0046 33.79 5.29 0% 0 0% 0 0% 0 0% 0%
20230530 5.27 5.32 5.27 5.32 0% 0.57% 0% 380 0.002 34.07 5.29 0% 0 0% 0 0% 0 0% 0%
20230529 5.34 5.34 5.27 5.32 -0.19% 0.38% 0% 688 0.0036 61.56 5.3 0% 0 0% 0 0% 0 0% 0%
20230526 5.29 5.33 5.26 5.33 0% 0.38% 0% 445 0.0023 37.12 5.31 0% 0 0% 0 0% 0 0% 0%
20230525 5.37 5.37 5.25 5.33 0% 0.76% 0% 1000 0.0052 79.26 5.29 0% 0 0% 0 0% 0 0% 0%
20230524 5.28 5.35 5.28 5.33 -0.19% 0.38% 0% 661 0.0035 50.92 5.31 0% 0 0% 0 0% 0 0% 0%
20230523 5.34 5.36 5.32 5.34 0% 0.19% 0% 1150 0.0061 70.39 5.33 0% 0 0% 0 0% 0 0% 0%
20230522 5.32 5.34 5.3 5.34 0.75% 0.38% 0% 435 0.0023 24.96 5.32 0% 0 0% 0 0% 0 0% 0%
20230519 5.27 5.31 5.27 5.3 -0.38% 0.38% 0% 1613 0.0085 93.31 5.28 0% 0 0% 0 0% 0 0% 0%
20230518 5.31 5.35 5.23 5.32 -0.56% 0.76% 0% 1714 0.009 105.83 5.28 0% 0 0% 0 0% 0 0% 0%
20230517 5.36 5.37 5.27 5.35 -0.56% 1.13% 0% 1279 0.0067 83.74 5.29 0% 0 0% 0 0% 0 0% 0%
20230516 5.34 5.38 5.31 5.38 -0.55% 0.56% 0% 435 0.0023 28.82 5.35 0% 0 0% 0 0% 0 0% 0%
20230515 5.44 5.44 5.24 5.41 0.37% 1.88% 0% 1277 0.0067 81.76 5.31 0% 0 0% 0 0% 0 0% 0%
20230510 5.38 5.47 5.32 5.38 -0.55% -0.37% 0% 1042 0.0056 16.29 5.4 0% 0 0% 0 0% 0 0% 0%
20230509 5.48 5.48 5.35 5.41 0.19% 0.19% 0% 1522 0.0082 98.18 5.4 0% 0 0% 0 0% 0 0% 0%
20230508 5.23 5.41 5.21 5.4 3.85% 0.93% 0% 3608 0.0193 248.21 5.35 0% 0 0% 0 0% 0 0% 0%
20230505 5.05 5.22 5.05 5.2 0.97% 0.39% 0% 2145 0.0111 169.83 5.18 0% 0 0% 0 0% 0 0% 0%
20230504 5.07 5.15 5.07 5.15 0.39% 0.78% 0% 298 0.0015 23.68 5.11 0% 0 0% 0 0% 0 0% 0%
20230428 5.17 5.17 5.07 5.13 0.2% 0.39% 0% 351 0.0017 23.71 5.11 0% 0 0% 0 0% 0 0% 0%
20230427 5.1 5.15 5.09 5.12 0.79% 0% 0% 725 0.0037 52.47 5.12 0% 0 0% 0 0% 0 0% 0%
20230426 5.11 5.11 5 5.08 1.6% 0.99% 0% 991 0.0049 71.1 5.03 0% 0 0% 0 0% 0 0% 0%
20230425 5 5 4.98 5 -0.99% 0.2% 0% 342 0.0017 26.37 4.99 0% 0 0% 0 0% 0 0% 0%
20230424 5.08 5.08 4.98 5.05 -0.39% 0.4% 0% 1181 0.0059 95.49 5.03 0% 0 0% 0 0% 0 0% 0%
20230421 5.18 5.18 5.05 5.07 -1.17% 0% 0% 1282 0.0065 111.04 5.07 0% 0 0% 0 0% 0 0% 0%
20230420 5.13 5.15 5.05 5.13 0% 0.98% 0% 398 0.002 38.09 5.08 0% 0 0% 0 0% 0 0% 0%
20230419 5.19 5.19 5.08 5.13 -1.16% 0.59% 0% 1590 0.0081 149.27 5.1 0% 0 0% 0 0% 0 0% 0%
20230418 5.18 5.25 5.06 5.19 -1.33% 1.37% 0% 1895 0.0097 204.89 5.12 0% 0 0% 0 0% 0 0% 0%
20230417 5.22 5.32 5.15 5.26 -0.75% 1.15% 0% 1861 0.0096 243.28 5.2 0% 0 0% 0 0% 0 0% 0%
20230414 5.35 5.35 5.22 5.3 0.19% 0.38% 0% 203 0.001 32.06 5.28 0% 0 0% 0 0% 0 0% 0%
20230413 5.31 5.36 5.21 5.29 -1.12% 0% 0% 446 0.0023 71.49 5.29 0% 0 0% 0 0% 0 0% 0%
20230412 5.32 5.37 5.28 5.35 0.19% 0.75% 0% 413 0.0021 61.15 5.31 0% 0 0% 0 0% 0 0% 0%
20230411 5.31 5.37 5.26 5.34 -0.19% 0.75% 0% 290 0.0015 44.48 5.3 0% 0 0% 0 0% 0 0% 0%
20230410 5.31 5.36 5.3 5.35 -0.56% 0.56% 0% 535 0.0028 83.67 5.32 0% 0 0% 0 0% 0 0% 0%
20230407 5.38 5.38 5.33 5.38 0.19% 0.19% 0% 107 0.0005 14.75 5.37 0% 0 0% 0 0% 0 0% 0%
20230406 5.31 5.37 5.26 5.37 0.56% 1.13% 0% 888 0.0047 127.75 5.31 0% 0 0% 0 0% 0 0% 0%
20230404 5.4 5.4 5.31 5.34 -1.11% 0.38% 0% 364 0.0019 57.54 5.32 0% 0 0% 0 0% 0 0% 0%
20230403 5.41 5.41 5.34 5.4 -0.18% 0.37% 0% 301 0.0016 49.06 5.38 0% 0 0% 0 0% 0 0% 0%
20230331 5.31 5.41 5.31 5.41 0.74% 0.93% 0% 355 0.0019 51.97 5.36 0% 0 0% 0 0% 0 0% 0%
20230330 5.28 5.37 5.28 5.37 -0.56% 0.94% 0% 431 0.0022 58.99 5.32 0% 0 0% 0 0% 0 0% 0%
20230329 5.35 5.42 5.35 5.4 -0.18% 0.19% 0% 919 0.0049 129.45 5.39 0% 0 0% 0 0% 0 0% 0%
20230328 5.38 5.45 5.38 5.41 -0.18% 0% 0% 269 0.0014 40.18 5.41 0% 0 0% 0 0% 0 0% 0%
20230327 5.37 5.44 5.36 5.42 0% 0.37% 0% 224 0.0012 35.81 5.4 0% 0 0% 0 0% 0 0% 0%
20230324 5.34 5.47 5.34 5.42 0% 0.18% 0% 703 0.0038 99.03 5.41 0% 0 0% 0 0% 0 0% 0%
20230323 5.26 5.43 5.25 5.42 0.18% 0.56% 0% 691 0.0037 41.97 5.39 0% 0 0% 0 0% 0 0% 0%
20230322 5.38 5.43 5.38 5.41 -0.18% 0.37% 0% 101 0.0005 13.15 5.39 0% 0 0% 0 0% 0 0% 0%
20230321 5.37 5.44 5.36 5.42 -0.37% 0.56% 0% 226 0.0012 30.21 5.39 0% 0 0% 0 0% 0 0% 0%
20230320 5.41 5.47 5.14 5.44 0.18% 2.84% 0% 1075 0.0056 133.05 5.29 0% 0 0% 0 0% 0 0% 0%
20230317 5.48 5.48 5.41 5.43 -0.37% 0.18% 0% 532 0.0028 70.6 5.42 0% 0 0% 0 0% 0 0% 0%
20230316 5.42 5.48 5.38 5.45 -1.45% 0.18% 0% 487 0.0026 63.41 5.44 0% 0 0% 0 0% 0 0% 0%
20230315 5.52 5.53 5.48 5.53 0.18% 0.18% 0% 414 0.0022 55.36 5.52 0% 0 0% 0 0% 0 0% 0%
20230314 5.48 5.54 5.48 5.52 -0.36% 0.36% 0% 30 0.0001 2.53 5.5 0% 0 0% 0 0% 0 0% 0%
20230313 5.55 5.55 5.4 5.54 0.18% 0.73% 0% 1156 0.0063 140.86 5.5 0% 0 0% 0 0% 0 0% 0%
20230310 5.56 5.56 5.36 5.53 -0.36% 1.28% 0% 390 0.0021 51.36 5.46 0% 0 0% 0 0% 0 0% 0%
20230309 5.5 5.57 5.42 5.55 0% 1.65% 0% 1055 0.0057 137.8 5.46 0% 0 0% 0 0% 0 0% 0%
20230308 5.5 5.55 5.45 5.55 0.36% 0.91% 0% 529 0.0029 71.95 5.5 0% 0 0% 0 0% 0 0% 0%
20230307 5.5 5.56 5.45 5.53 -0.36% 1.28% 0% 749 0.004 101.58 5.46 0% 0 0% 0 0% 0 0% 0%
20230306 5.51 5.55 5.5 5.55 0% 0.54% 0% 652 0.0036 90.32 5.52 0% 0 0% 0 0% 0 0% 0%
20230303 5.5 5.57 5.5 5.55 -0.36% 0.54% 0% 650 0.0035 75.36 5.52 0% 0 0% 0 0% 0 0% 0%
20230302 5.58 5.58 5.52 5.57 -0.18% 0.36% 0% 288 0.0015 31.97 5.55 0% 0 0% 0 0% 0 0% 0%
20230301 5.58 5.58 5.54 5.58 0% 0.18% 0% 296 0.0016 27.86 5.57 0% 0 0% 0 0% 0 0% 0%
20230228 5.61 5.61 5.52 5.58 -0.18% 0.9% 0% 987 0.0054 72.44 5.53 0% 0 0% 0 0% 0 0% 0%
20230227 5.65 5.65 5.51 5.59 -0.18% 0.54% 0% 434 0.0024 26.06 5.56 0% 0 0% 0 0% 0 0% 0%
20230224 5.61 5.61 5.55 5.6 0.54% 0% 0% 366 0.002 21.05 5.6 0% 0 0% 0 0% 0 0% 0%
20230223 5.54 5.58 5.53 5.57 -0.54% 0.18% 0% 504 0.0028 29.03 5.56 0% 0 0% 0 0% 0 0% 0%
20230222 5.56 5.6 5.54 5.6 0.18% 0.54% 0% 254 0.0014 13.91 5.57 0% 0 0% 0 0% 0 0% 0%
20230221 5.55 5.61 5.54 5.59 0% 0.54% 0% 688 0.0038 37 5.56 0% 0 0% 0 0% 0 0% 0%
20230220 5.61 5.61 5.55 5.59 0% 0.54% 0% 1739 0.0096 95.85 5.56 0% 0 0% 0 0% 0 0% 0%
20230217 5.62 5.62 5.53 5.59 0.54% 0.72% 0% 603 0.0033 34.71 5.55 0% 0 0% 0 0% 0 0% 0%
20230216 5.53 5.61 5.53 5.56 0% -0.18% 0% 1781 0.0099 103.07 5.57 0% 0 0% 0 0% 0 0% 0%
20230215 5.56 5.59 5.52 5.56 0.18% 0% 0% 3219 0.0179 179.9 5.56 0% 0 0% 0 0% 0 0% 0%
20230214 5.58 5.62 5.5 5.55 -1.07% 0.36% 0% 3887 0.0214 192.13 5.53 0% 0 0% 0 0% 0 0% 0%
20230213 5.6 5.61 5.54 5.61 0.36% 0.36% 0% 431 0.0024 17.97 5.59 0% 0 0% 0 0% 0 0% 0%
20230210 5.56 5.6 5.52 5.59 -0.18% 0.72% 0% 673 0.0037 27.11 5.55 0% 0 0% 0 0% 0 0% 0%
20230209 5.64 5.64 5.55 5.6 -0.71% 0.54% 0% 1290 0.0071 51.57 5.57 0% 0 0% 0 0% 0 0% 0%
20230208 5.57 5.69 5.57 5.64 -0.18% 0.89% 0% 655 0.0036 26.76 5.59 0% 0 0% 0 0% 0 0% 0%
20230207 5.74 5.74 5.62 5.65 0% 0.53% 0% 229 0.0012 9.02 5.62 0% 0 0% 0 0% 0 0% 0%
20230206 5.56 5.67 5.52 5.65 0.36% 1.07% 0% 619 0.0034 25.61 5.59 0% 0 0% 0 0% 0 0% 0%
20230203 5.7 5.77 5.52 5.63 -1.05% -0.53% 0% 480 0.0027 20.07 5.66 0% 0 0% 0 0% 0 0% 0%
20230202 5.71 5.71 5.6 5.69 -0.52% 0.89% 0% 1585 0.0089 68.34 5.64 0% 0 0% 0 0% 0 0% 0%
20230201 5.8 5.82 5.59 5.72 0.35% 0.35% 0% 3463 0.0197 166.05 5.7 0% 0 0% 0 0% 0 0% 0%
20230131 5.49 5.75 5.41 5.7 4.4% 1.42% 0% 5226 0.0293 329.37 5.62 0% 0 0% 0 0% 0 0% 0%
20230130 5.41 5.47 5.41 5.46 0.92% 0.37% 0% 1142 0.0062 135.29 5.44 0% 0 0% 0 0% 0 0% 0%
20230120 5.33 5.41 5.33 5.41 0.19% 0.37% 0% 874 0.0047 107.33 5.39 0% 0 0% 0 0% 0 0% 0%
20230119 5.36 5.4 5.3 5.4 0.19% 1.5% 0% 1034 0.0055 34.9 5.32 0% 0 0% 0 0% 0 0% 0%
20230118 5.35 5.4 5.34 5.39 0.75% 0.37% 0% 358 0.0019 48.56 5.37 0% 0 0% 0 0% 0 0% 0%
20230117 5.4 5.4 5.3 5.35 0.19% 0.38% 0% 282 0.0015 35.54 5.33 0% 0 0% 0 0% 0 0% 0%
20230116 5.36 5.44 5.3 5.34 -1.29% 0.19% 0% 1281 0.0068 162.57 5.33 0% 0 0% 0 0% 0 0% 0%
20230113 5.4 5.43 5.35 5.41 0.19% 0% 0% 206 0.0011 29.95 5.41 0% 0 0% 0 0% 0 0% 0%
20230112 5.35 5.4 5.32 5.4 0.19% 0.37% 0% 701 0.0037 96.22 5.38 0% 0 0% 0 0% 0 0% 0%
20230111 5.39 5.4 5.33 5.39 0% 0.37% 0% 169 0.0009 23.74 5.37 0% 0 0% 0 0% 0 0% 0%
20230110 5.35 5.39 5.33 5.39 -0.19% 0.56% 0% 293 0.0015 35.15 5.36 0% 0 0% 0 0% 0 0% 0%
20230109 5.34 5.43 5.31 5.4 0.56% 0.75% 0% 1062 0.0056 103.58 5.36 0% 0 0% 0 0% 0 0% 0%
20230106 5.32 5.37 5.31 5.37 0.94% 0.56% 0% 205 0.001 11.3 5.34 0% 0 0% 0 0% 0 0% 0%
20230105 5.33 5.35 5.31 5.32 -0.37% -0.19% 0% 756 0.004 41.66 5.33 0% 0 0% 0 0% 0 0% 0%
20230104 5.35 5.38 5.33 5.34 -0.74% -0.19% 0% 1002 0.0053 51.99 5.35 0% 0 0% 0 0% 0 0% 0%
20230103 5.33 5.44 5.33 5.38 -0.74% 0.19% 0% 199 0.001 9.14 5.37 0% 0 0% 0 0% 0 0% 0%
20221230 5.35 5.42 5.35 5.42 0.18% 0.37% 0% 291 0.0015 19.21 5.4 0% 0 0% 0 0% 0 0% 0%
20221229 5.32 5.43 5.32 5.41 0% 0.56% 0% 133 0.0007 4.61 5.38 0% 0 0% 0 0% 0 0% 0%
20221228 5.37 5.44 5.37 5.41 -0.73% 0.19% 0% 167 0.0009 5.05 5.4 0% 0 0% 0 0% 0 0% 0%
20221227 5.5 5.5 5.37 5.45 0.18% 0.18% 0% 380 0.002 9.07 5.44 0% 0 0% 0 0% 0 0% 0%
20221226 5.41 5.5 5.35 5.44 -0.73% 0.74% 0% 621 0.0033 11.12 5.4 0% 0 0% 0 0% 0 0% 0%
20221223 5.45 5.53 5.4 5.48 -0.72% 0.92% 0% 182 0.0009 1.92 5.43 0% 0 0% 0 0% 0 0% 0%
20221222 5.5 5.58 5.45 5.52 0% 0.73% 0% 368 0.002 26.5 5.48 0% 0 0% 0 0% 0 0% 0%
20221221 5.54 5.54 5.42 5.52 -0.18% 0.73% 0% 356 0.0019 24.91 5.48 0% 0 0% 0 0% 0 0% 0%
20221220 5.45 5.55 5.41 5.53 0.18% 1.28% 0% 333 0.0018 22.79 5.46 0% 0 0% 0 0% 0 0% 0%
20221219 5.66 5.66 5.41 5.52 -1.08% 0.55% 0% 760 0.0041 51.29 5.49 0% 0 0% 0 0% 0 0% 0%
20221216 5.58 5.63 5.33 5.58 -0.18% 0.36% 0% 1068 0.0059 68.86 5.56 0% 0 0% 0 0% 0 0% 0%
20221215 5.59 5.64 5.59 5.59 -0.71% 0% 0% 204 0.0011 12.47 5.59 0% 0 0% 0 0% 0 0% 0%
20221214 5.62 5.66 5.59 5.63 -0.53% 0.18% 0% 268 0.0015 10.56 5.62 0% 0 0% 0 0% 0 0% 0%
20221213 5.61 5.67 5.61 5.66 -0.18% 0.71% 0% 323 0.0018 17.05 5.62 0% 0 0% 0 0% 0 0% 0%
20221212 5.62 5.67 5.62 5.67 0% 0.35% 0% 243 0.0013 11.23 5.65 0% 0 0% 0 0% 0 0% 0%
20221209 5.61 5.67 5.58 5.67 0% 0.89% 0% 1182 0.0066 54.39 5.62 0% 0 0% 0 0% 0 0% 0%
20221208 5.64 5.67 5.63 5.67 -0.18% 0.35% 0% 209 0.0011 8.58 5.65 0% 0 0% 0 0% 0 0% 0%
20221207 5.65 5.68 5.64 5.68 -0.35% 0.53% 0% 468 0.0026 18.26 5.65 0% 0 0% 0 0% 0 0% 0%
20221206 5.66 5.7 5.66 5.7 0% 0.18% 0% 221 0.0012 7.97 5.69 0% 0 0% 0 0% 0 0% 0%
20221205 5.65 5.77 5.65 5.7 0% 0.35% 0% 664 0.0037 23.99 5.68 0% 0 0% 0 0% 0 0% 0%
20221202 5.68 5.71 5.65 5.7 -0.18% 0.53% 0% 926 0.0052 32.04 5.67 0% 0 0% 0 0% 0 0% 0%
20221201 5.66 5.72 5.65 5.71 0.71% 0.53% 0% 760 0.0043 26.91 5.68 0% 0 0% 0 0% 0 0% 0%
20221130 5.68 5.72 5.67 5.67 -0.7% -0.35% 0% 522 0.0029 18.98 5.69 0% 0 0% 0 0% 0 0% 0%
20221129 5.63 5.71 5.63 5.71 0.18% 0.53% 0% 563 0.0031 19.95 5.68 0% 0 0% 0 0% 0 0% 0%
20221128 5.72 5.72 5.65 5.7 -0.35% 0.35% 0% 511 0.0029 18.71 5.68 0% 0 0% 0 0% 0 0% 0%
20221125 5.69 5.73 5.69 5.72 -0.17% 0.35% 0% 340 0.0019 12.46 5.7 0% 0 0% 0 0% 0 0% 0%
20221124 5.75 5.75 5.63 5.73 0.17% 0.7% 0% 479 0.0027 17.52 5.69 0% 0 0% 0 0% 0 0% 0%
20221123 5.65 5.73 5.65 5.72 0% 0.53% 0% 381 0.0021 14.13 5.69 0% 0 0% 0 0% 0 0% 0%
20221122 5.71 5.74 5.66 5.72 -0.35% 0.53% 0% 660 0.0037 25.14 5.69 0% 0 0% 0 0% 0 0% 0%
20221121 5.74 5.75 5.7 5.74 1.06% 0.17% 0% 1802 0.0103 66.12 5.73 0% 0 0% 0 0% 0 0% 0%
20221118 5.65 5.69 5.64 5.68 0.89% 0.53% 0% 393 0.0022 13.37 5.65 0% 0 0% 0 0% 0 0% 0%
20221117 5.65 5.68 5.63 5.63 -1.05% 0% 0% 350 0.0019 10.68 5.63 0% 0 0% 0 0% 0 0% 0%
20221116 5.8 5.8 5.65 5.69 0% 0.18% 0% 667 0.0037 20.48 5.68 0% 0 0% 0 0% 0 0% 0%
20221115 5.67 5.7 5.62 5.69 0.35% 0.18% 0% 677 0.0038 19.9 5.68 0% 0 0% 0 0% 0 0% 0%
20221114 5.66 5.7 5.64 5.67 -0.18% 0.18% 0% 1251 0.007 37.2 5.66 0% 0 0% 0 0% 0 0% 0%
20221111 5.66 5.74 5.62 5.68 0.35% 0% 0% 1960 0.0111 59.79 5.68 0% 0 0% 0 0% 0 0% 0%
20221110 5.7 5.7 5.65 5.66 -1.05% 0% 0% 1313 0.0074 37.89 5.66 0% 0 0% 0 0% 0 0% 0%
20221109 5.66 5.73 5.66 5.72 0% 0.88% 0% 475 0.0026 11.18 5.67 0% 0 0% 0 0% 0 0% 0%
20221108 5.68 5.72 5.67 5.72 -0.35% 0.53% 0% 787 0.0044 18.52 5.69 0% 0 0% 0 0% 0 0% 0%
20221107 5.76 5.76 5.68 5.74 0.17% 0.53% 0% 681 0.0038 16.25 5.71 0% 0 0% 0 0% 0 0% 0%
20221104 5.71 5.75 5.68 5.73 0.35% 0% 0% 616 0.0035 14.71 5.73 0% 0 0% 0 0% 0 0% 0%
20221103 5.75 5.75 5.67 5.71 0.18% 0.35% 0% 602 0.0034 14.26 5.69 0% 0 0% 0 0% 0 0% 0%
20221102 5.7 5.74 5.67 5.7 0% -0.18% 0% 2155 0.0123 47.64 5.71 0% 0 0% 0 0% 0 0% 0%
20221101 5.69 5.7 5.63 5.7 0.18% 0.35% 0% 572 0.0032 11.01 5.68 0% 0 0% 0 0% 0 0% 0%
20221031 5.63 5.72 5.62 5.69 0.18% 0.53% 0% 297 0.0016 5.5 5.66 0% 0 0% 0 0% 0 0% 0%
20221028 5.81 5.81 5.57 5.68 -1.22% 1.07% 0% 1494 0.0083 27.95 5.62 0% 0 0% 0 0% 0 0% 0%
20221027 5.78 5.85 5.6 5.75 -1.71% 1.23% 0% 2935 0.0166 56.18 5.68 0% 0 0% 0 0% 0 0% 0%
20221026 5.9 5.91 5.8 5.85 -0.68% 0% 0% 728 0.0042 16.06 5.85 0% 0 0% 0 0% 0 0% 0%
20221025 5.82 5.91 5.79 5.89 -0.51% 1.03% 0% 578 0.0033 12.48 5.83 0% 0 0% 0 0% 0 0% 0%
20221024 5.9 5.95 5.81 5.92 0.34% 1.2% 0% 809 0.0047 18.18 5.85 0% 0 0% 0 0% 0 0% 0%
20221021 5.95 5.95 5.81 5.9 0.85% 1.03% 0% 388 0.0022 9.31 5.84 0% 0 0% 0 0% 0 0% 0%
20221020 5.89 5.91 5.83 5.85 0% 0% 0% 514 0.003 13.01 5.85 0% 0 0% 0 0% 0 0% 0%
20221019 5.93 5.98 5.85 5.85 -2.34% -0.51% 0% 435 0.0025 11.35 5.88 0% 0 0% 0 0% 0 0% 0%
20221018 6.06 6.06 5.93 5.99 -0.33% 0.34% 0% 652 0.0038 20.67 5.97 0% 0 0% 0 0% 0 0% 0%
20221017 5.99 6.02 5.93 6.01 0.5% 0.5% 0% 739 0.0044 22.31 5.98 0% 0 0% 0 0% 0 0% 0%
20220720 6.28 6.35 6.23 6.33 0.64% 0.96% 0% 986 0.0061 37 6.27 0% 0 0% 0 0% 0 0% 0%
20220719 6.29 6.3 6.25 6.29 0% 0.48% 0% 653 0.004 22.9 6.26 0% 0 0% 0 0% 0 0% 0%
20220718 6.3 6.35 6.26 6.29 -0.32% -0.32% 0% 1117 0.007 38.9 6.31 0% 0 0% 0 0% 0 0% 0%
20220715 6.35 6.35 6.21 6.31 -1.25% 0.8% 0% 901 0.0056 30.37 6.26 0% 0 0% 0 0% 0 0% 0%
20220714 6.35 6.39 6.3 6.39 0.47% 1.11% 0% 376 0.0023 11.89 6.32 0% 0 0% 0 0% 0 0% 0%
20220713 6.32 6.44 6.26 6.36 0.47% 0.32% 0% 277 0.0017 8.91 6.34 0% 0 0% 0 0% 0 0% 0%
20220712 6.28 6.37 6.26 6.33 -0.31% 0.96% 0% 223 0.0013 6.75 6.27 0% 0 0% 0 0% 0 0% 0%
20220711 6.32 6.4 6.3 6.35 -0.31% 0.47% 0% 1028 0.0064 27.59 6.32 0% 0 0% 0 0% 0 0% 0%
20220708 6.27 6.38 6.27 6.37 -0.16% 0.63% 0% 569 0.0036 15.58 6.33 0% 0 0% 0 0% 0 0% 0%
20220707 6.38 6.38 6.25 6.38 -0.31% 0.95% 0% 558 0.0035 14.79 6.32 0% 0 0% 0 0% 0 0% 0%
20220706 6.33 6.42 6.22 6.4 0.79% 1.91% 0% 1961 0.0123 50.87 6.28 0% 0 0% 0 0% 0 0% 0%
20220705 6.44 6.44 6.32 6.35 -1.55% -0.16% 0% 1394 0.0088 38.33 6.36 0% 0 0% 0 0% 0 0% 0%
20220704 6.58 6.58 6.42 6.45 -1.53% -0.15% 0% 684 0.0044 19.81 6.46 0% 0 0% 0 0% 0 0% 0%
20220701 6.49 6.55 6.45 6.55 -0.3% 1.08% 0% 1859 0.012 53.66 6.48 0% 0 0% 0 0% 0 0% 0%
20220630 6.62 6.62 6.48 6.57 0.15% 0.61% 0% 992 0.0064 27.18 6.53 0% 0 0% 0 0% 0 0% 0%
20220629 6.72 6.72 6.5 6.56 -1.35% -1.2% 0% 1570 0.0104 41.72 6.64 0% 0 0% 0 0% 0 0% 0%
20220628 6.38 6.68 6.38 6.65 3.42% 0.3% 0% 5196 0.0344 135.35 6.63 0% 0 0% 0 0% 0 0% 0%
20220627 6.46 6.48 6.33 6.43 0.63% 0.63% 0% 1804 0.0115 50.88 6.39 0% 0 0% 0 0% 0 0% 0%
20220624 6.41 6.42 6.25 6.39 0.63% 0.47% 0% 1087 0.0069 31.31 6.36 0% 0 0% 0 0% 0 0% 0%
20220623 6.3 6.48 6.3 6.35 0.95% 0.32% 0% 1142 0.0072 32.25 6.33 0% 0 0% 0 0% 0 0% 0%
20220622 6.31 6.36 6.28 6.29 -0.47% -0.47% 0% 750 0.0047 21.02 6.32 0% 0 0% 0 0% 0 0% 0%
20220621 6.35 6.39 6.27 6.32 0% 0.16% 0% 1299 0.0082 35.18 6.31 0% 0 0% 0 0% 0 0% 0%
20220620 6.45 6.45 6.26 6.32 -1.25% 0.16% 0% 1784 0.0112 44.62 6.31 0% 0 0% 0 0% 0 0% 0%
20220617 6.58 6.58 6.39 6.4 -2.29% -0.62% 0% 2628 0.0169 61.92 6.44 0% 0 0% 0 0% 0 0% 0%
20220616 6.6 6.6 6.48 6.55 -0.15% 0.46% 0% 1622 0.0105 36.17 6.52 0% 0 0% 0 0% 0 0% 0%
20220615 6.58 6.6 6.52 6.56 -0.3% 0% 0% 1707 0.0111 37.62 6.56 0% 0 0% 0 0% 0 0% 0%
20220614 6.6 6.61 6.49 6.58 -1.5% 0.92% 0% 1609 0.0104 35.43 6.52 0% 0 0% 0 0% 0 0% 0%
20220613 6.83 6.83 6.66 6.68 -1.04% -0.3% 0% 1223 0.0081 26.28 6.7 0% 0 0% 0 0% 0 0% 0%
20220610 6.8 6.8 6.7 6.75 -0.3% 0.3% 0% 1135 0.0076 22.67 6.73 0% 0 0% 0 0% 0 0% 0%
20220609 6.8 6.91 6.74 6.77 -1.31% 0% 0% 1013 0.0068 19.77 6.77 0% 0 0% 0 0% 0 0% 0%
20220608 6.84 6.92 6.79 6.86 0.15% 0.44% 0% 1372 0.0093 25.84 6.83 0% 0 0% 0 0% 0 0% 0%
20220607 6.84 6.96 6.8 6.85 -1.01% 0.15% 0% 1445 0.0098 24.33 6.84 0% 0 0% 0 0% 0 0% 0%
20220606 6.9 6.97 6.8 6.92 -0.43% 0.29% 0% 3767 0.0259 65.77 6.9 0% 0 0% 0 0% 0 0% 0%
20220602 14.57 14.57 14.3 14.4 0.28% -0.14% 0% 2043 0.0294 79.9 14.42 0% 0 0% 0 0% 0 0% 0%
20220601 14.08 14.98 14 14.36 1.92% 0.28% 0% 1632 0.0233 67.19 14.32 0% 0 0% 0 0% 0 0% 0%
20220531 14.05 14.13 13.81 14.09 0.28% 1.15% 0% 905 0.0126 36.68 13.93 0% 0 0% 0 0% 0 0% 0%
20220530 13.55 14.2 13.52 14.05 -0.92% 2.03% 0% 2410 0.0331 94.48 13.77 0% 0 0% 0 0% 0 0% 0%
20220527 14.22 14.45 13.9 14.18 0% -0.07% 0% 2542 0.036 96.49 14.19 0% 0 0% 0 0% 0 0% 0%
20220526 13.71 14.2 13.71 14.18 0.64% 0.57% 0% 1344 0.0189 49.68 14.1 0% 0 0% 0 0% 0 0% 0%
20220525 13.43 14.21 13.31 14.09 4.06% 2.47% 0% 1599 0.0219 56.94 13.75 0% 0 0% 0 0% 0 0% 0%
20220524 14.1 14.21 13.14 13.54 -4.78% -0.29% 0% 3475 0.0472 110.95 13.58 0% 0 0% 0 0% 0 0% 0%
20220523 14.18 14.3 14.08 14.22 -1.18% 0.42% 0% 1317 0.0186 41.73 14.16 0% 0 0% 0 0% 0 0% 0%
20220520 14.02 14.42 14.02 14.39 0.77% 0.84% 0% 845 0.012 26.3 14.27 0% 0 0% 0 0% 0 0% 0%
20220519 13.82 14.35 13.82 14.28 0.71% 2% 0% 1073 0.015 32.56 14 0% 0 0% 0 0% 0 0% 0%
20220518 14.16 14.18 14 14.18 -0.07% 0.64% 0% 1152 0.0162 33.46 14.09 0% 0 0% 0 0% 0 0% 0%
20220517 14.3 14.3 13.9 14.19 -0.35% 1.28% 0% 1246 0.0174 32.82 14.01 0% 0 0% 0 0% 0 0% 0%
20220516 13.88 14.4 13.84 14.24 2.15% 0.35% 0% 3445 0.0488 85.21 14.19 0% 0 0% 0 0% 0 0% 0%
20220513 13.52 13.98 13.4 13.94 4.81% 1.6% 0% 2635 0.0361 58.15 13.72 0% 0 0% 0 0% 0 0% 0%
20220512 13.28 13.42 13.07 13.3 -0.3% -0.08% 0% 794 0.0105 17.51 13.31 0% 0 0% 0 0% 0 0% 0%
20220511 13.12 13.6 12.85 13.34 2.22% 0.76% 0% 2628 0.0347 56.48 13.24 0% 0 0% 0 0% 0 0% 0%
20220510 12.32 13.14 12.32 13.05 4.99% 1.64% 0% 4418 0.0567 100.87 12.84 0% 0 0% 0 0% 0 0% 0%
20220509 12.29 12.49 12.29 12.43 1.3% 0.4% 0% 641 0.0079 15.5 12.38 0% 0 0% 0 0% 0 0% 0%
20220506 12.28 12.42 12.1 12.27 -1.45% 0.66% 0% 969 0.0118 24 12.19 0% 0 0% 0 0% 0 0% 0%
20220505 12.3 12.61 12.2 12.45 1.22% 0.32% 0% 2054 0.0254 52.25 12.41 0% 0 0% 0 0% 0 0% 0%
20220429 12.17 12.43 11.95 12.3 4.15% 0.9% 0% 1898 0.0231 49.97 12.19 0% 0 0% 0 0% 0 0% 0%
20220428 11.88 12.32 11.61 11.81 -3.75% -1.25% 0% 3372 0.0403 92.27 11.96 0% 0 0% 0 0% 0 0% 0%
20220427 11.35 12.5 11.35 12.27 15.75% 1.32% 0% 6423 0.0777 202.12 12.11 0% 0 0% 0 0% 0 0% 0%
20220426 11.39 11.55 10.6 10.6 -7.02% -5.36% 0% 1097 0.0122 40.5 11.2 0% 0 0% 0 0% 0 0% 0%
20220425 12.29 12.36 11.38 11.4 -7.62% -3.39% 0% 1631 0.0192 65.82 11.8 0% 0 0% 0 0% 0 0% 0%
20220422 12.49 12.49 12.13 12.34 0.49% 0.73% 0% 695 0.0085 29.8 12.25 0% 0 0% 0 0% 0 0% 0%
20220421 12.85 12.85 12.21 12.28 -2.92% -0.81% 0% 1504 0.0186 63.1 12.38 0% 0 0% 0 0% 0 0% 0%
20220420 12.56 12.79 12.55 12.65 -1.17% 0.56% 0% 478 0.006 20.16 12.58 0% 0 0% 0 0% 0 0% 0%
20220419 12.68 12.84 12.68 12.8 -0.08% 0.39% 0% 460 0.0058 17.77 12.75 0% 0 0% 0 0% 0 0% 0%
20220418 12.49 12.84 12.48 12.81 0.79% 1.43% 0% 937 0.0118 34.99 12.63 0% 0 0% 0 0% 0 0% 0%
20220415 13.41 13.41 12.68 12.71 -6.2% -1.7% 0% 3059 0.0395 120.8 12.93 0% 0 0% 0 0% 0 0% 0%
20220414 13.63 13.7 13.48 13.55 -0.59% -0.07% 0% 818 0.011 37.73 13.56 0% 0 0% 0 0% 0 0% 0%
20220413 13.9 13.9 13 13.63 -1.94% 1.41% 0% 1132 0.0152 54.18 13.44 0% 0 0% 0 0% 0 0% 0%
20220412 13.58 13.96 13.42 13.9 2.36% 2.06% 0% 721 0.0098 34.83 13.62 0% 0 0% 0 0% 0 0% 0%
20220411 13.72 13.94 13.33 13.58 -1.67% 0% 0% 1827 0.0248 88.34 13.58 0% 0 0% 0 0% 0 0% 0%
20220408 13.94 13.94 13.7 13.81 0% 0.44% 0% 703 0.0096 35.35 13.75 0% 0 0% 0 0% 0 0% 0%
20220407 13.75 14.04 13.7 13.81 -1.29% -0.07% 0% 1742 0.024 87.75 13.82 0% 0 0% 0 0% 0 0% 0%
20220401 13.5 14.3 13.33 13.88 3.35% 0% 0% 2809 0.0389 122.4 13.88 0% 0 0% 0 0% 0 0% 0%
20220331 13.16 13.55 13.16 13.43 0.83% -0.22% 0% 1408 0.0189 58.37 13.46 0% 0 0% 0 0% 0 0% 0%
20220330 13.38 13.38 13.07 13.32 2.3% 0.3% 0% 678 0.009 20.78 13.28 0% 0 0% 0 0% 0 0% 0%
20220329 12.78 13.48 12.78 13.02 1.56% -0.61% 0% 763 0.0099 20.74 13.1 0% 0 0% 0 0% 0 0% 0%
20220328 12.79 13.08 12.65 12.82 0.08% 0% 0% 602 0.0077 14.64 12.82 0% 0 0% 0 0% 0 0% 0%
20220325 13.18 13.23 12.62 12.81 -1.76% -1.16% 0% 761 0.0098 17.63 12.96 0% 0 0% 0 0% 0 0% 0%
20220324 13.53 13.53 13.04 13.04 -2.32% -0.91% 0% 524 0.0068 11.66 13.16 0% 0 0% 0 0% 0 0% 0%
20220323 13.54 13.54 13.23 13.35 -0.3% -0.52% 0% 530 0.0071 11.04 13.42 0% 0 0% 0 0% 0 0% 0%
20220322 13.5 13.57 13.22 13.39 -0.81% 0.45% 0% 1303 0.0173 23.88 13.33 0% 0 0% 0 0% 0 0% 0%
20220321 13.53 13.82 13.3 13.5 -0.22% -0.37% 0% 2526 0.0342 43.53 13.55 0% 0 0% 0 0% 0 0% 0%
20220318 13.47 13.93 13.19 13.53 0.74% -1.1% 0% 2313 0.0316 42.09 13.68 0% 0 0% 0 0% 0 0% 0%
20220317 12.48 14.32 12.48 13.43 8.48% -1.25% 0% 6162 0.0838 111.4 13.6 0% 0 0% 0 0% 0 0% 0%
20220316 12.22 13 12.12 12.38 1.48% 0.24% 0% 2611 0.0322 50.37 12.35 0% 0 0% 0 0% 0 0% 0%
20220315 13.42 13.42 12.2 12.2 -9.09% -5.13% 0% 3003 0.0386 63.45 12.86 0% 0 0% 0 0% 0 0% 0%
20220311 14 14.1 13.65 14.03 -1.47% 1.08% 0% 1386 0.0192 31.43 13.88 0% 0 0% 0 0% 0 0% 0%
20220310 14.59 14.59 14 14.24 1.06% 0.49% 0% 1699 0.024 38.81 14.17 0% 0 0% 0 0% 0 0% 0%
20220309 14.76 14.76 13.98 14.09 -3.16% -0.14% 0% 1659 0.0234 36.72 14.11 0% 0 0% 0 0% 0 0% 0%
20220308 15.15 15.15 14.38 14.55 -3.96% -1.36% 0% 1840 0.0271 42.8 14.75 0% 0 0% 0 0% 0 0% 0%
20220307 15.4 15.4 15.08 15.15 -1.3% 0.13% 0% 963 0.0145 25.73 15.13 0% 0 0% 0 0% 0 0% 0%
20220304 15.19 15.45 15.09 15.35 -0.2% 0.99% 0% 1041 0.0158 29.99 15.2 0% 0 0% 0 0% 0 0% 0%
20220303 15.45 15.45 15.2 15.38 0.65% 0.46% 0% 1035 0.0158 30.9 15.31 0% 0 0% 0 0% 0 0% 0%
20220302 15.37 15.45 15.08 15.28 -0.84% 0.46% 0% 888 0.0135 26.71 15.21 0% 0 0% 0 0% 0 0% 0%
20220301 15.1 15.52 15.1 15.41 2.19% 1.05% 0% 1023 0.0156 29.37 15.25 0% 0 0% 0 0% 0 0% 0%
20220228 15.45 15.45 15.07 15.08 -2.39% -0.33% 0% 1900 0.0287 53.07 15.13 0% 0 0% 0 0% 0 0% 0%
20220225 15.45 15.6 15.35 15.45 0% -0.13% 0% 1405 0.0217 37.77 15.47 0% 0 0% 0 0% 0 0% 0%
20220224 16.06 16.07 15.3 15.45 -3.38% -1.34% 0% 3643 0.057 97.09 15.66 0% 0 0% 0 0% 0 0% 0%
20220223 15.97 16.18 15.95 15.99 -0.68% -0.12% 0% 3609 0.0577 102.08 16.01 0% 0 0% 0 0% 0 0% 0%
20220222 16.63 16.63 16.05 16.1 -2.42% -0.86% 0% 1869 0.0303 54.55 16.24 0% 0 0% 0 0% 0 0% 0%
20220221 16.55 16.7 16.41 16.5 -0.24% 0% 0% 2221 0.0366 57.5 16.5 0% 0 0% 0 0% 0 0% 0%
20220218 16.75 16.75 16.4 16.54 -0.42% 0.43% 0% 1077 0.0177 22.34 16.47 0% 0 0% 0 0% 0 0% 0%
20220217 16.81 16.81 16.46 16.61 0.18% -0.12% 0% 1272 0.0211 22.96 16.63 0% 0 0% 0 0% 0 0% 0%
20220216 16.84 16.84 16.58 16.58 -1.19% -0.96% 0% 1695 0.0283 25.88 16.74 0% 0 0% 0 0% 0 0% 0%
20220215 17.03 17.03 16.6 16.78 0% 0.48% 0% 883 0.0147 11.04 16.7 0% 0 0% 0 0% 0 0% 0%
20220214 16.87 16.87 16.5 16.78 -0.42% 0.78% 0% 993 0.0165 9.05 16.65 0% 0 0% 0 0% 0 0% 0%
20220211 17.06 17.06 16.6 16.85 -0.77% 0.78% 0% 2092 0.0349 30.36 16.72 0% 0 0% 0 0% 0 0% 0%
20220210 17.27 17.27 16.8 16.98 -0.7% 0% 0% 1540 0.0261 19.36 16.98 0% 0 0% 0 0% 0 0% 0%
20220209 17 17.16 16.91 17.1 -0.18% 0.29% 0% 1875 0.0319 20.97 17.05 0% 0 0% 0 0% 0 0% 0%
20211203 19 19.27 18.6 18.66 -1.69% -0.96% 0% 4177 0.0786 45.01 18.84 0% 0 0% 0 0% 0 0% 0%
20211202 18.45 19.56 18.35 18.98 1.93% -1.25% 0% 8591 0.1651 82.02 19.22 0% 0 0% 0 0% 0 0% 0%
20211201 18.44 18.88 18.37 18.62 1.69% 0.32% 0% 4360 0.0809 33.88 18.56 0% 0 0% 0 0% 0 0% 0%
20211130 18.99 19.19 18.23 18.31 -3.07% -1.45% 0% 7185 0.1334 38.29 18.58 0% 0 0% 0 0% 0 0% 0%
20211129 19.09 19.39 18.88 18.89 -3.72% -0.74% 0% 7310 0.139 21.63 19.03 0% 0 0% 0 0% 0 0% 0%
20211126 19.95 20.34 19.3 19.62 -1.65% -0.05% 0% 7172 0.1407 15.82 19.63 0% 0 0% 0 0% 0 0% 0%
20211125 20.43 20.66 19.9 19.95 -2.73% -1.68% 0% 7658 0.1553 30.03 20.29 0% 0 0% 0 0% 0 0% 0%
20211124 21.75 21.75 20.39 20.51 -4.16% -0.97% 0% 10028 0.2077 13.81 20.71 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