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. 836433
    4. 返回上一页 刷新
股票代码（例：bj836433）       352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 3.2 3.22 3.2 3.22 0.31% 0.31% 0% 700 0.0022 40.62 3.21 0% 0 0% 0 0% 0 0% 0%
20230927 3.21 3.22 3.19 3.21 0% 0.31% 0% 642 0.002 34.68 3.2 0% 0 0% 0 0% 0 0% 0%
20230926 3.21 3.23 3.2 3.21 -0.62% 0.31% 0% 770 0.0024 40.08 3.2 0% 0 0% 0 0% 0 0% 0%
20230925 3.22 3.23 3.19 3.23 0% 0.62% 0% 1713 0.0054 81.66 3.21 0% 0 0% 0 0% 0 0% 0%
20230922 3.2 3.23 3.19 3.23 0.62% 0.62% 0% 1410 0.0045 66.06 3.21 0% 0 0% 0 0% 0 0% 0%
20230921 3.21 3.23 3.18 3.21 -0.31% 0% 0% 1919 0.0061 82.66 3.21 0% 0 0% 0 0% 0 0% 0%
20230920 3.21 3.23 3.2 3.22 -0.31% 0.31% 0% 1157 0.0037 45.9 3.21 0% 0 0% 0 0% 0 0% 0%
20230919 3.21 3.24 3.21 3.23 -0.31% 0.31% 0% 1787 0.0057 60.66 3.22 0% 0 0% 0 0% 0 0% 0%
20230918 3.24 3.24 3.2 3.24 0% 0.62% 0% 1804 0.0058 46.91 3.22 0% 0 0% 0 0% 0 0% 0%
20230915 3.22 3.24 3.21 3.24 0% 0.31% 0% 1701 0.0054 30.27 3.23 0% 0 0% 0 0% 0 0% 0%
20230914 3.24 3.24 3.21 3.24 0% 0.62% 0% 1552 0.005 27.79 3.22 0% 0 0% 0 0% 0 0% 0%
20230913 3.27 3.27 3.22 3.24 -0.92% 0.31% 0% 978 0.0031 17.39 3.23 0% 0 0% 0 0% 0 0% 0%
20230912 3.26 3.28 3.24 3.27 0.31% 0.31% 0% 2350 0.0076 42.32 3.26 0% 0 0% 0 0% 0 0% 0%
20230911 3.23 3.27 3.22 3.26 0.31% 0.31% 0% 1575 0.0051 28.68 3.25 0% 0 0% 0 0% 0 0% 0%
20230908 3.24 3.26 3.22 3.25 0.31% 0.62% 0% 2489 0.008 43.63 3.23 0% 0 0% 0 0% 0 0% 0%
20230907 3.27 3.29 3.24 3.24 -0.92% -0.61% 0% 3149 0.0102 55.42 3.26 0% 0 0% 0 0% 0 0% 0%
20230906 3.25 3.28 3.24 3.27 -0.3% 0.31% 0% 3496 0.0113 59.66 3.26 0% 0 0% 0 0% 0 0% 0%
20230905 3.32 3.34 3.27 3.28 -1.8% -0.61% 0% 7585 0.025 135.17 3.3 0% 0 0% 0 0% 0 0% 0%
20230904 3.31 3.39 3.31 3.34 2.77% -0.3% 0% 26862 0.0899 547.52 3.35 0% 0 0% 0 0% 0 0% 0%
20230901 3.24 3.25 3.22 3.25 0.93% 0.31% 0% 2041 0.0066 82.65 3.24 0% 0 0% 0 0% 0 0% 0%
20230831 3.22 3.22 3.21 3.22 0% 0.31% 0% 993 0.0031 38.51 3.21 0% 0 0% 0 0% 0 0% 0%
20230830 3.26 3.26 3.21 3.22 -0.92% -0.31% 0% 1430 0.0046 54.99 3.23 0% 0 0% 0 0% 0 0% 0%
20230829 3.2 3.25 3.19 3.25 0.62% 0.62% 0% 1900 0.0061 4.81 3.23 0% 0 0% 0 0% 0 0% 0%
20230828 3.27 3.35 3.19 3.23 1.57% -0.62% 0% 3440 0.0111 9.06 3.25 0% 0 0% 0 0% 0 0% 0%
20230825 3.2 3.21 3.13 3.18 -0.31% 0% 0% 2565 0.0081 93.1 3.18 0% 0 0% 0 0% 0 0% 0%
20230824 3.2 3.21 3.16 3.19 -0.93% 0.31% 0% 4767 0.0151 156.9 3.18 0% 0 0% 0 0% 0 0% 0%
20230823 3.24 3.24 3.2 3.22 -0.62% 0.31% 0% 2149 0.0068 75.52 3.21 0% 0 0% 0 0% 0 0% 0%
20230822 3.26 3.26 3.21 3.24 -0.61% 0.62% 0% 1541 0.0049 51.48 3.22 0% 0 0% 0 0% 0 0% 0%
20230821 3.26 3.28 3.23 3.26 0.62% 0.31% 0% 2093 0.0068 68.13 3.25 0% 0 0% 0 0% 0 0% 0%
20230818 3.25 3.26 3.22 3.24 0.62% 0.31% 0% 2237 0.0072 76.35 3.23 0% 0 0% 0 0% 0 0% 0%
20230817 3.21 3.24 3.21 3.22 0% 0% 0% 1510 0.0048 49.15 3.22 0% 0 0% 0 0% 0 0% 0%
20230816 3.22 3.24 3.22 3.22 -0.62% 0% 0% 985 0.0031 29.61 3.22 0% 0 0% 0 0% 0 0% 0%
20230815 3.22 3.25 3.22 3.24 0% 0.31% 0% 2537 0.0081 74.83 3.23 0% 0 0% 0 0% 0 0% 0%
20230814 3.21 3.25 3.21 3.24 0% 0.62% 0% 4358 0.014 127.01 3.22 0% 0 0% 0 0% 0 0% 0%
20230811 3.25 3.3 3.23 3.24 0% -0.61% 0% 5486 0.0179 163.21 3.26 0% 0 0% 0 0% 0 0% 0%
20230810 3.25 3.26 3.23 3.24 -0.61% 0% 0% 2868 0.0092 8.38 3.24 0% 0 0% 0 0% 0 0% 0%
20230809 3.22 3.28 3.22 3.26 0.31% 0% 0% 3761 0.0122 9.96 3.26 0% 0 0% 0 0% 0 0% 0%
20230808 3.24 3.27 3.21 3.25 0% 0.62% 0% 2952 0.0095 98.93 3.23 0% 0 0% 0 0% 0 0% 0%
20230807 3.28 3.28 3.25 3.25 -0.31% 0% 0% 512 0.0016 17.06 3.25 0% 0 0% 0 0% 0 0% 0%
20230804 3.28 3.29 3.25 3.26 -0.61% -0.31% 0% 2824 0.0092 96.82 3.27 0% 0 0% 0 0% 0 0% 0%
20230803 3.27 3.3 3.26 3.28 0.31% 0% 0% 3063 0.01 111.55 3.28 0% 0 0% 0 0% 0 0% 0%
20230802 3.28 3.28 3.26 3.27 -0.3% 0.31% 0% 2012 0.0065 77.49 3.26 0% 0 0% 0 0% 0 0% 0%
20230801 3.28 3.29 3.26 3.28 0% 0% 0% 3054 0.01 124.55 3.28 0% 0 0% 0 0% 0 0% 0%
20230731 3.26 3.29 3.26 3.28 0.92% 0.31% 0% 4066 0.0133 180.02 3.27 0% 0 0% 0 0% 0 0% 0%
20230728 3.24 3.26 3.24 3.25 0.31% 0% 0% 2499 0.0081 112.89 3.25 0% 0 0% 0 0% 0 0% 0%
20230727 3.24 3.26 3.23 3.24 -0.31% 0.31% 0% 2792 0.009 130 3.23 0% 0 0% 0 0% 0 0% 0%
20230726 3.27 3.27 3.24 3.25 -0.61% 0% 0% 2728 0.0088 134.37 3.25 0% 0 0% 0 0% 0 0% 0%
20230725 3.26 3.27 3.25 3.27 0.62% 0.31% 0% 2268 0.0073 118.31 3.26 0% 0 0% 0 0% 0 0% 0%
20230724 3.24 3.26 3.22 3.25 0% 0.31% 0% 1061 0.0034 58.8 3.24 0% 0 0% 0 0% 0 0% 0%
20230721 3.21 3.25 3.2 3.25 1.25% 0.62% 0% 1742 0.0056 94.08 3.23 0% 0 0% 0 0% 0 0% 0%
20230720 3.24 3.25 3.21 3.21 -0.62% -0.62% 0% 2313 0.0074 128.64 3.23 0% 0 0% 0 0% 0 0% 0%
20230719 3.24 3.24 3.21 3.23 0.31% 0% 0% 839 0.0027 48.82 3.23 0% 0 0% 0 0% 0 0% 0%
20230718 3.22 3.25 3.22 3.22 -0.62% -0.31% 0% 1209 0.0039 69.12 3.23 0% 0 0% 0 0% 0 0% 0%
20230717 3.24 3.25 3.2 3.24 0% 0.62% 0% 3591 0.0115 194.76 3.22 0% 0 0% 0 0% 0 0% 0%
20230714 3.27 3.27 3.23 3.24 -0.31% 0% 0% 1808 0.0058 112.64 3.24 0% 0 0% 0 0% 0 0% 0%
20230713 3.28 3.28 3.23 3.25 0.93% 0% 0% 1598 0.0051 92.68 3.25 0% 0 0% 0 0% 0 0% 0%
20230712 3.23 3.27 3.21 3.22 -1.23% -0.62% 0% 1534 0.0049 3.39 3.24 0% 0 0% 0 0% 0 0% 0%
20230711 3.27 3.27 3.23 3.26 0% 0.62% 0% 1172 0.0038 63.13 3.24 0% 0 0% 0 0% 0 0% 0%
20230710 3.26 3.27 3.24 3.26 0% 0% 0% 1591 0.0051 2.8 3.26 0% 0 0% 0 0% 0 0% 0%
20230707 3.25 3.28 3.24 3.26 0.31% 0.31% 0% 1175 0.0038 1.7 3.25 0% 0 0% 0 0% 0 0% 0%
20230706 3.26 3.28 3.22 3.25 -0.91% 0% 0% 1718 0.0055 75.28 3.25 0% 0 0% 0 0% 0 0% 0%
20230705 3.3 3.33 3.26 3.28 -0.3% 0% 0% 1152 0.0037 1.39 3.28 0% 0 0% 0 0% 0 0% 0%
20230704 3.24 3.31 3.24 3.29 0.3% 0.3% 0% 1774 0.0058 79.49 3.28 0% 0 0% 0 0% 0 0% 0%
20230703 3.23 3.28 3.23 3.28 0.31% 0.61% 0% 1274 0.0041 57.13 3.26 0% 0 0% 0 0% 0 0% 0%
20230630 3.24 3.27 3.24 3.27 0.93% 0.31% 0% 2866 0.0093 125.89 3.26 0% 0 0% 0 0% 0 0% 0%
20230629 3.21 3.26 3.21 3.24 0.62% 0% 0% 1646 0.0053 74.27 3.24 0% 0 0% 0 0% 0 0% 0%
20230628 3.24 3.24 3.19 3.22 -0.62% 0.31% 0% 2545 0.0081 119.45 3.21 0% 0 0% 0 0% 0 0% 0%
20230627 3.26 3.26 3.2 3.24 0% 0.62% 0% 2421 0.0078 124.93 3.22 0% 0 0% 0 0% 0 0% 0%
20230626 3.31 3.31 3.21 3.24 -1.82% 0.31% 0% 4017 0.0129 194.29 3.23 0% 0 0% 0 0% 0 0% 0%
20230621 3.28 3.3 3.27 3.3 -0.3% 0.61% 0% 1278 0.0041 65.42 3.28 0% 0 0% 0 0% 0 0% 0%
20230620 3.31 3.33 3.29 3.31 -0.3% 0.3% 0% 1933 0.0063 98.03 3.3 0% 0 0% 0 0% 0 0% 0%
20230619 3.31 3.35 3.3 3.32 -0.9% 0% 0% 888 0.0029 41.61 3.32 0% 0 0% 0 0% 0 0% 0%
20230616 3.36 3.4 3.33 3.35 0.3% -0.3% 0% 1552 0.0052 66.9 3.36 0% 0 0% 0 0% 0 0% 0%
20230615 3.33 3.34 3.31 3.34 0.6% 0.3% 0% 1804 0.006 73.77 3.33 0% 0 0% 0 0% 0 0% 0%
20230614 3.31 3.34 3.3 3.32 -0.3% 0.3% 0% 2093 0.0069 83.39 3.31 0% 0 0% 0 0% 0 0% 0%
20230613 3.33 3.34 3.31 3.33 0% 0.3% 0% 1215 0.004 49.37 3.32 0% 0 0% 0 0% 0 0% 0%
20230612 3.3 3.35 3.3 3.33 1.22% 0.3% 0% 801 0.0026 30.73 3.32 0% 0 0% 0 0% 0 0% 0%
20230609 3.32 3.33 3.29 3.29 -0.9% -0.3% 0% 3380 0.0111 120.01 3.3 0% 0 0% 0 0% 0 0% 0%
20230608 3.33 3.35 3.31 3.32 -0.9% -0.3% 0% 2704 0.009 92.07 3.33 0% 0 0% 0 0% 0 0% 0%
20230607 3.35 3.36 3.33 3.35 0.3% 0.3% 0% 1697 0.0056 52.85 3.34 0% 0 0% 0 0% 0 0% 0%
20230606 3.38 3.39 3.34 3.34 -1.18% -0.6% 0% 3469 0.0116 98.76 3.36 0% 0 0% 0 0% 0 0% 0%
20230605 3.41 3.42 3.36 3.38 -0.88% -0.29% 0% 2984 0.0101 69.14 3.39 0% 0 0% 0 0% 0 0% 0%
20230602 3.44 3.44 3.4 3.41 -0.29% 0% 0% 2293 0.0078 53.57 3.41 0% 0 0% 0 0% 0 0% 0%
20230601 3.41 3.44 3.4 3.42 -0.29% 0% 0% 2144 0.0073 2.5 3.42 0% 0 0% 0 0% 0 0% 0%
20230531 3.44 3.45 3.43 3.43 -0.58% -0.29% 0% 1468 0.005 2.12 3.44 0% 0 0% 0 0% 0 0% 0%
20230530 3.46 3.47 3.41 3.45 -0.29% 0.29% 0% 2067 0.0071 45.54 3.44 0% 0 0% 0 0% 0 0% 0%
20230529 3.46 3.49 3.42 3.46 0% 0.29% 0% 2865 0.0098 62.87 3.45 0% 0 0% 0 0% 0 0% 0%
20230526 3.43 3.48 3.42 3.46 -0.57% 0.58% 0% 4795 0.0165 101.29 3.44 0% 0 0% 0 0% 0 0% 0%
20230525 3.47 3.52 3.43 3.48 0.29% 0.58% 0% 4889 0.0169 108.19 3.46 0% 0 0% 0 0% 0 0% 0%
20230524 3.51 3.55 3.45 3.47 -1.7% -0.57% 0% 4975 0.0173 99.21 3.49 0% 0 0% 0 0% 0 0% 0%
20230523 3.46 3.67 3.46 3.53 1.73% -0.84% 0% 11013 0.0392 190.85 3.56 0% 0 0% 0 0% 0 0% 0%
20230522 3.42 3.48 3.42 3.47 0.29% 0.29% 0% 2600 0.0089 47.25 3.46 0% 0 0% 0 0% 0 0% 0%
20230519 3.44 3.47 3.44 3.46 0% 0% 0% 1529 0.0052 28.27 3.46 0% 0 0% 0 0% 0 0% 0%
20230518 3.48 3.48 3.45 3.46 -0.57% 0% 0% 3910 0.0135 71.34 3.46 0% 0 0% 0 0% 0 0% 0%
20230517 3.45 3.48 3.43 3.48 0% 0.58% 0% 3175 0.0109 55.76 3.46 0% 0 0% 0 0% 0 0% 0%
20230516 3.49 3.51 3.44 3.48 -0.57% 0% 0% 2002 0.0069 36.08 3.48 0% 0 0% 0 0% 0 0% 0%
20230515 3.52 3.57 3.43 3.5 -0.57% 0.86% 0% 4962 0.0172 91.48 3.47 0% 0 0% 0 0% 0 0% 0%
20230510 3.45 3.45 3.36 3.42 -0.58% 0.59% 0% 2843 0.0096 2.34 3.4 0% 0 0% 0 0% 0 0% 0%
20230509 3.53 3.59 3.43 3.44 -3.64% -1.99% 0% 9454 0.0332 185.95 3.51 0% 0 0% 0 0% 0 0% 0%
20230508 3.52 3.6 3.5 3.57 2.59% 0.28% 0% 12969 0.0461 313.14 3.56 0% 0 0% 0 0% 0 0% 0%
20230505 3.42 3.49 3.4 3.48 2.05% 0.87% 0% 6002 0.0207 200.75 3.45 0% 0 0% 0 0% 0 0% 0%
20230504 3.4 3.45 3.38 3.41 0.29% 0% 0% 1411 0.0048 57.16 3.41 0% 0 0% 0 0% 0 0% 0%
20230428 3.33 3.41 3.33 3.4 0.89% 0.29% 0% 2136 0.0072 87.73 3.39 0% 0 0% 0 0% 0 0% 0%
20230427 3.36 3.38 3.33 3.37 0.3% 0.3% 0% 2641 0.0088 111.01 3.36 0% 0 0% 0 0% 0 0% 0%
20230426 3.39 3.39 3.32 3.36 0.3% 0.9% 0% 1762 0.0058 91.9 3.33 0% 0 0% 0 0% 0 0% 0%
20230425 3.38 3.39 3.33 3.35 0% 0% 0% 796 0.0026 40.43 3.35 0% 0 0% 0 0% 0 0% 0%
20230424 3.31 3.4 3.31 3.35 1.21% -0.59% 0% 1439 0.0048 72.84 3.37 0% 0 0% 0 0% 0 0% 0%
20230421 3.4 3.4 3.31 3.31 -2.36% -1.19% 0% 3783 0.0126 179.8 3.35 0% 0 0% 0 0% 0 0% 0%
20230420 3.4 3.4 3.37 3.39 -0.29% 0.3% 0% 1094 0.0037 46.2 3.38 0% 0 0% 0 0% 0 0% 0%
20230419 3.43 3.43 3.37 3.4 0% 0.29% 0% 961 0.0032 37.89 3.39 0% 0 0% 0 0% 0 0% 0%
20230418 3.4 3.43 3.39 3.4 0% 0% 0% 1025 0.0034 34.83 3.4 0% 0 0% 0 0% 0 0% 0%
20230417 3.39 3.4 3.38 3.4 -0.29% 0.29% 0% 1074 0.0036 35.14 3.39 0% 0 0% 0 0% 0 0% 0%
20230414 3.4 3.42 3.35 3.41 0.29% 0.29% 0% 2263 0.0076 71.67 3.4 0% 0 0% 0 0% 0 0% 0%
20230413 3.39 3.41 3.39 3.4 0% 0% 0% 1032 0.0035 33.84 3.4 0% 0 0% 0 0% 0 0% 0%
20230412 3.4 3.43 3.38 3.4 -0.58% 0% 0% 2399 0.0081 74.34 3.4 0% 0 0% 0 0% 0 0% 0%
20230411 3.39 3.43 3.39 3.42 0% 0.59% 0% 1516 0.0051 46.76 3.4 0% 0 0% 0 0% 0 0% 0%
20230410 3.42 3.43 3.4 3.42 0% 0% 0% 2002 0.0068 58.78 3.42 0% 0 0% 0 0% 0 0% 0%
20230407 3.4 3.42 3.38 3.42 0.29% 0.88% 0% 6646 0.0225 175.53 3.39 0% 0 0% 0 0% 0 0% 0%
20230406 3.4 3.43 3.39 3.41 -0.58% 0.29% 0% 2241 0.0076 68.15 3.4 0% 0 0% 0 0% 0 0% 0%
20230404 3.45 3.45 3.39 3.43 0% 0.59% 0% 4619 0.0157 137.7 3.41 0% 0 0% 0 0% 0 0% 0%
20230403 3.42 3.46 3.41 3.43 -0.87% 0.29% 0% 2203 0.0075 69.04 3.42 0% 0 0% 0 0% 0 0% 0%
20230331 3.45 3.47 3.41 3.46 0.29% 0.58% 0% 1984 0.0068 60.64 3.44 0% 0 0% 0 0% 0 0% 0%
20230330 3.47 3.47 3.43 3.45 -0.58% 0% 0% 1171 0.004 34.46 3.45 0% 0 0% 0 0% 0 0% 0%
20230329 3.46 3.48 3.44 3.47 0.29% 0.29% 0% 2003 0.0069 57.1 3.46 0% 0 0% 0 0% 0 0% 0%
20230328 3.46 3.49 3.44 3.46 0% 0% 0% 1286 0.0044 37.04 3.46 0% 0 0% 0 0% 0 0% 0%
20230327 3.49 3.49 3.44 3.46 -0.29% -0.29% 0% 2399 0.0083 67.26 3.47 0% 0 0% 0 0% 0 0% 0%
20230324 3.46 3.49 3.45 3.47 0.29% 0.29% 0% 4682 0.0162 124.39 3.46 0% 0 0% 0 0% 0 0% 0%
20230323 3.44 3.47 3.44 3.46 -0.29% 0.29% 0% 1060 0.0036 4.55 3.45 0% 0 0% 0 0% 0 0% 0%
20230322 3.46 3.49 3.45 3.47 0% 0.29% 0% 2573 0.0089 65.36 3.46 0% 0 0% 0 0% 0 0% 0%
20230321 3.44 3.49 3.43 3.47 0.29% 0.29% 0% 2607 0.009 64.55 3.46 0% 0 0% 0 0% 0 0% 0%
20230320 3.46 3.5 3.41 3.46 0% 0.58% 0% 2639 0.009 56.44 3.44 0% 0 0% 0 0% 0 0% 0%
20230317 3.48 3.48 3.44 3.46 0% 0% 0% 2081 0.0071 42.16 3.46 0% 0 0% 0 0% 0 0% 0%
20230316 3.45 3.49 3.44 3.46 -0.86% 0% 0% 1712 0.0059 30.02 3.46 0% 0 0% 0 0% 0 0% 0%
20230315 3.5 3.55 3.48 3.49 0.87% -0.29% 0% 1235 0.0043 15.79 3.5 0% 0 0% 0 0% 0 0% 0%
20230314 3.47 3.51 3.45 3.46 -1.7% -0.29% 0% 1861 0.0064 14.71 3.47 0% 0 0% 0 0% 0 0% 0%
20230313 3.55 3.55 3.45 3.52 -0.28% 1.15% 0% 3242 0.0112 23.88 3.48 0% 0 0% 0 0% 0 0% 0%
20230310 3.55 3.55 3.51 3.53 -0.84% 0% 0% 2163 0.0076 14.97 3.53 0% 0 0% 0 0% 0 0% 0%
20230309 3.6 3.6 3.52 3.56 0% 0.28% 0% 1966 0.0069 12.72 3.55 0% 0 0% 0 0% 0 0% 0%
20230308 3.57 3.6 3.55 3.56 -0.56% -0.28% 0% 1728 0.0061 10.1 3.57 0% 0 0% 0 0% 0 0% 0%
20230307 3.63 3.65 3.55 3.58 -1.92% 0% 0% 5347 0.0191 27.83 3.58 0% 0 0% 0 0% 0 0% 0%
20230306 3.64 3.67 3.62 3.65 -0.82% 0.27% 0% 1495 0.0054 6.83 3.64 0% 0 0% 0 0% 0 0% 0%
20230303 3.66 3.69 3.64 3.68 -0.27% 0.82% 0% 2067 0.0075 7.69 3.65 0% 0 0% 0 0% 0 0% 0%
20230302 3.66 3.71 3.59 3.69 0% 1.1% 0% 2608 0.0095 7.53 3.65 0% 0 0% 0 0% 0 0% 0%
20230301 3.64 3.8 3.64 3.69 1.93% -0.54% 0% 3951 0.0146 8.73 3.71 0% 0 0% 0 0% 0 0% 0%
20230228 3.63 3.63 3.58 3.62 -0.28% 0.56% 0% 2967 0.0106 101.43 3.6 0% 0 0% 0 0% 0 0% 0%
20230227 3.65 3.66 3.62 3.63 -2.16% 0% 0% 3889 0.0141 133.89 3.63 0% 0 0% 0 0% 0 0% 0%
20230224 3.75 3.75 3.68 3.71 0.27% 0.27% 0% 1322 0.0048 43.93 3.7 0% 0 0% 0 0% 0 0% 0%
20230223 3.68 3.75 3.68 3.7 -0.54% 0% 0% 1108 0.0041 36.91 3.7 0% 0 0% 0 0% 0 0% 0%
20230222 3.7 3.73 3.7 3.72 0% 0.27% 0% 1056 0.0039 33.16 3.71 0% 0 0% 0 0% 0 0% 0%
20230221 3.71 3.74 3.71 3.72 0.27% 0% 0% 2279 0.0084 67.78 3.72 0% 0 0% 0 0% 0 0% 0%
20230220 3.73 3.73 3.68 3.71 0% 0% 0% 2063 0.0076 62.51 3.71 0% 0 0% 0 0% 0 0% 0%
20230217 3.69 3.74 3.68 3.71 0.82% 0% 0% 3096 0.0114 96.64 3.71 0% 0 0% 0 0% 0 0% 0%
20230216 3.7 3.75 3.61 3.68 -1.34% -0.81% 0% 3805 0.0141 113.17 3.71 0% 0 0% 0 0% 0 0% 0%
20230215 3.76 3.76 3.69 3.73 -0.27% 0.27% 0% 2620 0.0097 66.9 3.72 0% 0 0% 0 0% 0 0% 0%
20230214 3.74 3.79 3.73 3.74 -0.53% -0.27% 0% 1715 0.0064 37.35 3.75 0% 0 0% 0 0% 0 0% 0%
20230213 3.74 3.87 3.74 3.76 1.62% -0.27% 0% 4738 0.0178 82.38 3.77 0% 0 0% 0 0% 0 0% 0%
20230210 3.67 3.73 3.67 3.7 0.54% -0.27% 0% 1861 0.0068 32.2 3.71 0% 0 0% 0 0% 0 0% 0%
20230209 3.69 3.71 3.66 3.68 -0.54% -0.27% 0% 2978 0.0109 50.72 3.69 0% 0 0% 0 0% 0 0% 0%
20230208 3.7 3.72 3.67 3.7 0.27% 0.27% 0% 2895 0.0106 49.85 3.69 0% 0 0% 0 0% 0 0% 0%
20230207 3.7 3.72 3.67 3.69 -0.27% 0% 0% 1746 0.0064 30.52 3.69 0% 0 0% 0 0% 0 0% 0%
20230206 3.69 3.72 3.67 3.7 -0.27% 0.27% 0% 1934 0.0071 34.47 3.69 0% 0 0% 0 0% 0 0% 0%
20230203 3.69 3.72 3.66 3.71 0.27% 0.54% 0% 4665 0.0172 84.62 3.69 0% 0 0% 0 0% 0 0% 0%
20230202 3.8 3.83 3.69 3.7 -2.37% -1.07% 0% 9000 0.0336 177.85 3.74 0% 0 0% 0 0% 0 0% 0%
20230201 3.75 3.84 3.71 3.79 1.07% 0.53% 0% 8933 0.0336 210.72 3.77 0% 0 0% 0 0% 0 0% 0%
20230131 3.65 3.83 3.6 3.75 3.31% 1.08% 0% 12936 0.048 360.28 3.71 0% 0 0% 0 0% 0 0% 0%
20230130 3.6 3.63 3.6 3.63 1.11% 0.28% 0% 3305 0.0119 130.68 3.62 0% 0 0% 0 0% 0 0% 0%
20230120 3.54 3.59 3.52 3.59 1.99% 0.84% 0% 2666 0.0095 103.98 3.56 0% 0 0% 0 0% 0 0% 0%
20230119 3.55 3.57 3.5 3.52 -0.85% -0.28% 0% 2638 0.0093 35.39 3.53 0% 0 0% 0 0% 0 0% 0%
20230118 3.53 3.55 3.5 3.55 0.85% 0.57% 0% 1853 0.0065 69.82 3.53 0% 0 0% 0 0% 0 0% 0%
20230117 3.51 3.53 3.49 3.52 0% 0.57% 0% 970 0.0033 32.87 3.5 0% 0 0% 0 0% 0 0% 0%
20230116 3.5 3.54 3.49 3.52 0.57% 0% 0% 1362 0.0047 44.37 3.52 0% 0 0% 0 0% 0 0% 0%
20230113 3.5 3.55 3.47 3.5 -0.57% 0% 0% 685 0.0023 18.58 3.5 0% 0 0% 0 0% 0 0% 0%
20230112 3.51 3.56 3.5 3.52 -0.85% 0% 0% 1517 0.0053 43.05 3.52 0% 0 0% 0 0% 0 0% 0%
20230111 3.58 3.59 3.52 3.55 -0.84% 0.28% 0% 2855 0.0101 79.68 3.54 0% 0 0% 0 0% 0 0% 0%
20230110 3.59 3.59 3.55 3.58 0.28% 0.28% 0% 2804 0.01 81.08 3.57 0% 0 0% 0 0% 0 0% 0%
20230109 3.59 3.6 3.52 3.57 0.85% 0.85% 0% 2826 0.01 87.75 3.54 0% 0 0% 0 0% 0 0% 0%
20230106 3.56 3.58 3.52 3.54 0.28% 0% 0% 2558 0.009 76.71 3.54 0% 0 0% 0 0% 0 0% 0%
20230105 3.53 3.53 3.5 3.53 0% 0.57% 0% 2830 0.0099 76.07 3.51 0% 0 0% 0 0% 0 0% 0%
20230104 3.5 3.55 3.46 3.53 1.73% 0.86% 0% 4397 0.0153 116.99 3.5 0% 0 0% 0 0% 0 0% 0%
20230103 3.45 3.48 3.43 3.47 1.46% 0.29% 0% 2703 0.0093 65.78 3.46 0% 0 0% 0 0% 0 0% 0%
20221230 3.45 3.49 3.38 3.42 -2.01% 0% 0% 6756 0.023 75.1 3.42 0% 0 0% 0 0% 0 0% 0%
20221229 3.5 3.52 3.43 3.49 0.29% -0.29% 0% 1058 0.0036 20.68 3.5 0% 0 0% 0 0% 0 0% 0%
20221228 3.52 3.53 3.42 3.48 -1.42% 0% 0% 2846 0.0098 52.49 3.48 0% 0 0% 0 0% 0 0% 0%
20221227 3.56 3.56 3.5 3.53 -0.84% 0.28% 0% 2291 0.008 36.97 3.52 0% 0 0% 0 0% 0 0% 0%
20221226 3.49 3.59 3.49 3.56 1.14% 0.56% 0% 978 0.0034 12.46 3.54 0% 0 0% 0 0% 0 0% 0%
20221223 3.51 3.59 3.46 3.52 -0.28% 0.28% 0% 3741 0.0131 34.38 3.51 0% 0 0% 0 0% 0 0% 0%
20221222 3.74 3.74 3.47 3.53 -2.75% -0.84% 0% 5930 0.021 54.66 3.56 0% 0 0% 0 0% 0 0% 0%
20221221 3.64 3.69 3.61 3.63 0.55% -0.55% 0% 3026 0.011 28.73 3.65 0% 0 0% 0 0% 0 0% 0%
20221220 3.76 3.76 3.61 3.61 -3.99% -1.9% 0% 6813 0.025 61.05 3.68 0% 0 0% 0 0% 0 0% 0%
20221219 3.9 3.9 3.73 3.76 -3.59% -1.05% 0% 8494 0.0322 75.52 3.8 0% 0 0% 0 0% 0 0% 0%
20221216 3.88 3.92 3.82 3.9 0.78% 0.26% 0% 7694 0.0299 69.42 3.89 0% 0 0% 0 0% 0 0% 0%
20221215 3.84 3.9 3.83 3.87 0% 0.26% 0% 2760 0.0106 23.64 3.86 0% 0 0% 0 0% 0 0% 0%
20221214 3.92 3.93 3.82 3.87 -1.53% 0.26% 0% 8701 0.0335 50.49 3.86 0% 0 0% 0 0% 0 0% 0%
20221213 3.99 3.99 3.9 3.93 -1.75% 0% 0% 10202 0.0401 69.27 3.93 0% 0 0% 0 0% 0 0% 0%
20221212 3.93 4.05 3.87 4 2.83% 0.5% 0% 26919 0.1071 346.97 3.98 0% 0 0% 0 0% 0 0% 0%
20221209 3.9 3.9 3.85 3.89 0% 0.26% 0% 3706 0.0143 63.06 3.88 0% 0 0% 0 0% 0 0% 0%
20221208 3.9 3.9 3.84 3.89 -0.26% 0.52% 0% 4007 0.0155 66.48 3.87 0% 0 0% 0 0% 0 0% 0%
20221207 3.85 3.92 3.81 3.9 1.04% 0.78% 0% 7556 0.0292 118.74 3.87 0% 0 0% 0 0% 0 0% 0%
20221206 3.87 3.93 3.79 3.86 -1.78% 0.52% 0% 7784 0.0299 110.18 3.84 0% 0 0% 0 0% 0 0% 0%
20221205 3.91 3.96 3.91 3.93 0.51% 0.26% 0% 4566 0.0178 49.79 3.92 0% 0 0% 0 0% 0 0% 0%
20221202 3.9 3.92 3.84 3.91 0.26% 1.03% 0% 5696 0.022 40.5 3.87 0% 0 0% 0 0% 0 0% 0%
20221201 3.93 3.99 3.88 3.9 0% -0.26% 0% 4255 0.0166 28.85 3.91 0% 0 0% 0 0% 0 0% 0%
20221130 3.97 3.97 3.87 3.9 -1.27% 0% 0% 7765 0.0302 48.86 3.9 0% 0 0% 0 0% 0 0% 0%
20221129 3.87 3.98 3.87 3.95 0.77% 0% 0% 4789 0.0189 30.12 3.95 0% 0 0% 0 0% 0 0% 0%
20221128 3.93 3.98 3.88 3.92 0.77% -0.25% 0% 6370 0.025 37.49 3.93 0% 0 0% 0 0% 0 0% 0%
20221125 3.93 3.95 3.89 3.89 -2.26% -0.77% 0% 5351 0.0209 28.68 3.92 0% 0 0% 0 0% 0 0% 0%
20221124 4.01 4.01 3.89 3.98 1.27% 0.25% 0% 7012 0.0278 34.71 3.97 0% 0 0% 0 0% 0 0% 0%
20221123 4.1 4.1 3.85 3.93 -2.24% 0% 0% 13210 0.0518 57.36 3.93 0% 0 0% 0 0% 0 0% 0%
20221122 4.2 4.26 4.02 4.02 -5.41% -1.95% 0% 28181 0.1155 125.58 4.1 0% 0 0% 0 0% 0 0% 0%
20221121 4.15 4.34 4.1 4.25 5.99% -0.23% 0% 47258 0.2013 245.1 4.26 0% 0 0% 0 0% 0 0% 0%
20221118 4.03 4.03 3.96 4.01 0.25% 0.5% 0% 13386 0.0534 82.71 3.99 0% 0 0% 0 0% 0 0% 0%
20221117 3.9 4.03 3.89 4 2.56% 0.25% 0% 14765 0.0588 96.12 3.99 0% 0 0% 0 0% 0 0% 0%
20221116 3.94 3.98 3.87 3.9 -1.52% -0.51% 0% 10189 0.0399 68.73 3.92 0% 0 0% 0 0% 0 0% 0%
20221115 3.99 4.03 3.92 3.96 -0.75% 0% 0% 14667 0.0581 100.46 3.96 0% 0 0% 0 0% 0 0% 0%
20221114 3.85 4.03 3.76 3.99 3.37% 1.53% 0% 22161 0.0871 163.83 3.93 0% 0 0% 0 0% 0 0% 0%
20221111 4.05 4.07 3.84 3.86 -1.78% -1.78% 0% 23366 0.0918 198.06 3.93 0% 0 0% 0 0% 0 0% 0%
20221110 3.75 3.94 3.73 3.93 3.69% 2.08% 0% 33731 0.1298 320.49 3.85 0% 0 0% 0 0% 0 0% 0%
20221109 3.73 3.82 3.68 3.79 2.16% 0.53% 0% 18790 0.0709 223.63 3.77 0% 0 0% 0 0% 0 0% 0%
20221108 3.69 3.74 3.68 3.71 -0.27% 0.27% 0% 5086 0.0188 61.43 3.7 0% 0 0% 0 0% 0 0% 0%
20221107 3.7 3.76 3.7 3.72 0.81% -0.27% 0% 7073 0.0263 85.93 3.73 0% 0 0% 0 0% 0 0% 0%
20221104 3.68 3.71 3.65 3.69 1.1% 0.27% 0% 5217 0.0192 61.92 3.68 0% 0 0% 0 0% 0 0% 0%
20221103 3.7 3.7 3.64 3.65 -1.35% -0.27% 0% 7246 0.0265 83.26 3.66 0% 0 0% 0 0% 0 0% 0%
20221102 3.63 3.77 3.63 3.7 1.37% -0.54% 0% 9903 0.0368 111.27 3.72 0% 0 0% 0 0% 0 0% 0%
20221101 3.59 3.67 3.59 3.65 0.83% 0.55% 0% 3034 0.011 30.31 3.63 0% 0 0% 0 0% 0 0% 0%
20221031 3.69 3.69 3.56 3.62 0% 0.56% 0% 4572 0.0164 36.92 3.6 0% 0 0% 0 0% 0 0% 0%
20221028 3.74 3.74 3.61 3.62 -3.21% -0.55% 0% 8060 0.0292 61.78 3.64 0% 0 0% 0 0% 0 0% 0%
20221027 3.75 3.82 3.66 3.74 -0.53% 0.81% 0% 10151 0.0376 75.56 3.71 0% 0 0% 0 0% 0 0% 0%
20221026 3.68 3.9 3.68 3.76 3.01% -0.79% 0% 12954 0.0491 105.23 3.79 0% 0 0% 0 0% 0 0% 0%
20221025 3.64 3.68 3.6 3.65 1.11% 0.55% 0% 3615 0.0131 30.64 3.63 0% 0 0% 0 0% 0 0% 0%
20221024 3.72 3.72 3.6 3.61 -1.63% -1.37% 0% 8322 0.0304 70.74 3.66 0% 0 0% 0 0% 0 0% 0%
20221021 3.7 3.75 3.66 3.67 -0.54% -0.27% 0% 6857 0.0252 54.69 3.68 0% 0 0% 0 0% 0 0% 0%
20221020 3.67 3.73 3.63 3.69 0.27% 0% 0% 10355 0.0381 86.36 3.69 0% 0 0% 0 0% 0 0% 0%
20221019 3.87 3.87 3.65 3.68 -4.66% -1.34% 0% 18434 0.0686 165.38 3.73 0% 0 0% 0 0% 0 0% 0%
20221018 3.7 3.9 3.64 3.86 4.89% 1.31% 0% 24247 0.0923 259.04 3.81 0% 0 0% 0 0% 0 0% 0%
20221017 3.61 3.78 3.61 3.68 -1.08% -0.27% 0% 12650 0.0466 164.46 3.69 0% 0 0% 0 0% 0 0% 0%
20220720 3.64 3.64 3.55 3.6 0.28% 0.28% 0% 5005 0.0179 118.87 3.59 0% 0 0% 0 0% 0 0% 0%
20220719 3.63 3.63 3.56 3.59 -0.28% 0% 0% 2216 0.0079 55.73 3.59 0% 0 0% 0 0% 0 0% 0%
20220718 3.63 3.63 3.56 3.6 0.84% 0.28% 0% 1150 0.0041 27.34 3.59 0% 0 0% 0 0% 0 0% 0%
20220715 3.61 3.61 3.55 3.57 -1.11% 0% 0% 3983 0.0142 88.21 3.57 0% 0 0% 0 0% 0 0% 0%
20220714 3.6 3.63 3.56 3.61 -0.55% 0.56% 0% 2217 0.0079 49.85 3.59 0% 0 0% 0 0% 0 0% 0%
20220713 3.63 3.65 3.56 3.63 -0.55% 0.28% 0% 4523 0.0163 77.21 3.62 0% 0 0% 0 0% 0 0% 0%
20220712 3.69 3.69 3.63 3.65 -1.08% -0.27% 0% 3440 0.0125 54.28 3.66 0% 0 0% 0 0% 0 0% 0%
20220711 3.67 3.7 3.64 3.69 0% 0.82% 0% 5174 0.0189 78.27 3.66 0% 0 0% 0 0% 0 0% 0%
20220708 3.7 3.75 3.66 3.69 -0.27% -0.54% 0% 4072 0.0151 64.26 3.71 0% 0 0% 0 0% 0 0% 0%
20220707 3.67 3.72 3.66 3.7 0.27% 0.82% 0% 4515 0.0165 69.59 3.67 0% 0 0% 0 0% 0 0% 0%
20220706 3.69 3.75 3.68 3.69 -0.54% 0% 0% 2641 0.0097 40.3 3.69 0% 0 0% 0 0% 0 0% 0%
20220705 3.73 3.77 3.7 3.71 -0.8% -0.27% 0% 4367 0.0162 64.18 3.72 0% 0 0% 0 0% 0 0% 0%
20220704 3.81 3.81 3.73 3.74 -0.27% -0.27% 0% 3809 0.0142 56.08 3.75 0% 0 0% 0 0% 0 0% 0%
20220701 3.75 3.77 3.72 3.75 0% 0% 0% 2876 0.0107 42.58 3.75 0% 0 0% 0 0% 0 0% 0%
20220630 3.79 3.85 3.7 3.75 -2.6% -0.27% 0% 16640 0.0625 241.65 3.76 0% 0 0% 0 0% 0 0% 0%
20220629 3.92 3.94 3.8 3.85 -1.53% 0.26% 0% 9234 0.0354 168.34 3.84 0% 0 0% 0 0% 0 0% 0%
20220628 3.78 3.91 3.77 3.91 3.17% 1.03% 0% 5873 0.0227 116.49 3.87 0% 0 0% 0 0% 0 0% 0%
20220627 3.75 3.81 3.75 3.79 1.07% 0% 0% 3992 0.0151 75.8 3.79 0% 0 0% 0 0% 0 0% 0%
20220624 3.76 3.8 3.74 3.75 -1.32% -0.27% 0% 4506 0.0169 84.9 3.76 0% 0 0% 0 0% 0 0% 0%
20220623 3.8 3.8 3.74 3.8 0.26% 1.06% 0% 4923 0.0185 93.33 3.76 0% 0 0% 0 0% 0 0% 0%
20220622 3.83 3.84 3.79 3.79 -1.56% -0.26% 0% 5588 0.0212 103.82 3.8 0% 0 0% 0 0% 0 0% 0%
20220621 3.86 3.89 3.82 3.85 -1.03% -0.26% 0% 4264 0.0164 77.3 3.86 0% 0 0% 0 0% 0 0% 0%
20220620 3.91 3.91 3.84 3.89 0.26% 0.26% 0% 3431 0.0132 58.43 3.88 0% 0 0% 0 0% 0 0% 0%
20220617 3.87 3.9 3.83 3.88 0.26% 0.52% 0% 4586 0.0177 69.84 3.86 0% 0 0% 0 0% 0 0% 0%
20220616 3.91 3.95 3.87 3.87 0% -0.77% 0% 3455 0.0134 44.78 3.9 0% 0 0% 0 0% 0 0% 0%
20220615 3.9 3.94 3.84 3.87 -0.51% -0.51% 0% 5549 0.0215 59.43 3.89 0% 0 0% 0 0% 0 0% 0%
20220614 3.99 3.99 3.77 3.89 -1.52% 1.3% 0% 5827 0.0223 52.56 3.84 0% 0 0% 0 0% 0 0% 0%
20220613 3.99 4.01 3.91 3.95 -1% 0.25% 0% 3951 0.0155 32.73 3.94 0% 0 0% 0 0% 0 0% 0%
20220610 3.97 4.03 3.95 3.99 1.01% 0.5% 0% 3607 0.0143 28.08 3.97 0% 0 0% 0 0% 0 0% 0%
20220609 4.13 4.13 3.94 3.95 -3.19% -1.25% 0% 6378 0.0255 47.5 4 0% 0 0% 0 0% 0 0% 0%
20220608 4.03 4.17 4.01 4.08 0.49% 0% 0% 7025 0.0286 44.79 4.08 0% 0 0% 0 0% 0 0% 0%
20220607 3.96 4.09 3.91 4.06 1.5% 1.25% 0% 7506 0.0301 45.35 4.01 0% 0 0% 0 0% 0 0% 0%
20220606 3.83 4.02 3.8 4 4.71% 1.52% 0% 10102 0.0398 60.25 3.94 0% 0 0% 0 0% 0 0% 0%
20220602 3.97 3.97 3.7 3.82 -2.8% 0% 0% 16880 0.0644 97.64 3.82 0% 0 0% 0 0% 0 0% 0%
20220601 4.14 4.14 3.88 3.93 -3.68% -1.5% 0% 18976 0.0757 119.09 3.99 0% 0 0% 0 0% 0 0% 0%
20220531 4.18 4.34 4.08 4.08 -3.09% -2.86% 0% 19827 0.0832 135.69 4.2 0% 0 0% 0 0% 0 0% 0%
20220530 8.09 8.25 8.03 8.08 0.62% -0.37% 0% 8976 0.0727 119.95 8.11 0% 0 0% 0 0% 0 0% 0%
20220527 8.14 8.15 8 8.03 -0.25% 0% 0% 6273 0.0503 77.74 8.03 0% 0 0% 0 0% 0 0% 0%
20220526 8.32 8.32 8 8.05 -1.23% -0.74% 0% 5445 0.0441 63.66 8.11 0% 0 0% 0 0% 0 0% 0%
20220525 7.76 8.32 7.76 8.15 5.71% 0.62% 0% 15606 0.1264 184.21 8.1 0% 0 0% 0 0% 0 0% 0%
20220524 8.05 8.05 7.7 7.71 -3.75% -1.53% 0% 6729 0.0526 84.54 7.83 0% 0 0% 0 0% 0 0% 0%
20220523 8.02 8.07 7.92 8.01 0.12% 0.12% 0% 2966 0.0237 38.04 8 0% 0 0% 0 0% 0 0% 0%
20220520 7.84 8.12 7.84 8 1.27% 0.13% 0% 4862 0.0388 58.5 7.99 0% 0 0% 0 0% 0 0% 0%
20220519 7.87 7.94 7.75 7.9 0.51% 0.64% 0% 4800 0.0376 57.38 7.85 0% 0 0% 0 0% 0 0% 0%
20220518 7.96 8.08 7.8 7.86 -1.26% -0.51% 0% 6506 0.0513 75.87 7.9 0% 0 0% 0 0% 0 0% 0%
20220517 8.1 8.33 7.9 7.96 -3.63% -0.5% 0% 9560 0.0764 108.16 8 0% 0 0% 0 0% 0 0% 0%
20220516 7.99 8.47 7.87 8.26 5.22% 0.36% 0% 14120 0.1161 145.28 8.23 0% 0 0% 0 0% 0 0% 0%
20220513 7.45 7.96 7.44 7.85 6.22% 1.42% 0% 12064 0.0933 133.09 7.74 0% 0 0% 0 0% 0 0% 0%
20220512 7.37 7.48 7.27 7.39 0.54% 0.54% 0% 4973 0.0365 57.79 7.35 0% 0 0% 0 0% 0 0% 0%
20220511 7.45 7.57 7.31 7.35 0.41% -1.08% 0% 7290 0.0541 84.91 7.43 0% 0 0% 0 0% 0 0% 0%
20220510 7.21 7.47 7.07 7.32 1.53% -0.27% 0% 6467 0.0474 78.88 7.34 0% 0 0% 0 0% 0 0% 0%
20220509 7.07 7.25 7 7.21 3.3% 0.42% 0% 7572 0.0543 94.55 7.18 0% 0 0% 0 0% 0 0% 0%
20220506 6.83 7.02 6.81 6.98 1.01% 0.72% 0% 4522 0.0313 58.87 6.93 0% 0 0% 0 0% 0 0% 0%
20220505 7.16 7.16 6.8 6.91 -0.72% -0.14% 0% 8243 0.057 109.24 6.92 0% 0 0% 0 0% 0 0% 0%
20220429 6.84 7.1 6.77 6.96 2.96% 0.29% 0% 11645 0.0808 157.67 6.94 0% 0 0% 0 0% 0 0% 0%
20220428 6.6 7.14 6.45 6.76 12.85% 0% 0% 24751 0.1674 336.71 6.76 0% 0 0% 0 0% 0 0% 0%
20220427 5.86 6.04 5.71 5.99 2.22% 1.35% 0% 2683 0.0158 40.96 5.91 0% 0 0% 0 0% 0 0% 0%
20220426 6.2 6.2 5.75 5.86 0.86% -0.85% 0% 4390 0.0259 63.07 5.91 0% 0 0% 0 0% 0 0% 0%
20220425 6.29 6.29 5.81 5.81 -7.78% -3.17% 0% 6175 0.037 87 6 0% 0 0% 0 0% 0 0% 0%
20220422 6.54 6.54 6.22 6.3 -2.93% -0.63% 0% 3983 0.0252 58.46 6.34 0% 0 0% 0 0% 0 0% 0%
20220421 6.74 6.86 6.49 6.49 -4.7% -2.41% 0% 3608 0.0239 52.55 6.65 0% 0 0% 0 0% 0 0% 0%
20220420 6.91 6.98 6.78 6.81 -2.16% -0.87% 0% 3529 0.0242 44.23 6.87 0% 0 0% 0 0% 0 0% 0%
20220419 6.96 6.99 6.91 6.96 0.72% 0.29% 0% 2681 0.0186 25.43 6.94 0% 0 0% 0 0% 0 0% 0%
20220418 7.12 7.23 6.6 6.91 -3.36% -0.29% 0% 6667 0.0461 44.5 6.93 0% 0 0% 0 0% 0 0% 0%
20220415 7.34 7.4 7.09 7.15 -2.59% -0.83% 0% 7537 0.0543 46.75 7.21 0% 0 0% 0 0% 0 0% 0%
20220414 7.38 7.47 7.34 7.34 -0.81% -0.54% 0% 5433 0.04 35.4 7.38 0% 0 0% 0 0% 0 0% 0%
20220413 7.66 7.66 7.38 7.4 -1.73% -0.27% 0% 4761 0.0353 31.72 7.42 0% 0 0% 0 0% 0 0% 0%
20220412 7.5 7.58 7.4 7.53 0.4% 0.27% 0% 5028 0.0377 33.46 7.51 0% 0 0% 0 0% 0 0% 0%
20220411 7.78 7.78 7.45 7.5 -2.6% -0.53% 0% 6090 0.0459 40.58 7.54 0% 0 0% 0 0% 0 0% 0%
20220408 7.81 7.85 7.65 7.7 -0.26% -0.13% 0% 5510 0.0425 37.29 7.71 0% 0 0% 0 0% 0 0% 0%
20220407 8.09 8.22 7.65 7.72 -5.62% -2.28% 0% 13860 0.1094 95.39 7.9 0% 0 0% 0 0% 0 0% 0%
20220401 8.35 8.67 8.12 8.25 -3.4% -0.6% 0% 22285 0.185 167.81 8.3 0% 0 0% 0 0% 0 0% 0%
20220331 7.97 8.9 7.77 8.54 7.02% 1.18% 0% 38225 0.3224 325.49 8.44 0% 0 0% 0 0% 0 0% 0%
20220330 7.8 8.24 7.7 7.98 5.28% -0.37% 0% 21819 0.1748 206.79 8.01 0% 0 0% 0 0% 0 0% 0%
20220329 7.68 7.68 7.46 7.58 0.26% 0.13% 0% 4413 0.0334 45.68 7.57 0% 0 0% 0 0% 0 0% 0%
20220328 7.58 7.75 7.44 7.56 -0.4% -0.92% 0% 4766 0.0363 46.55 7.63 0% 0 0% 0 0% 0 0% 0%
20220325 7.58 7.61 7.45 7.59 1.88% 0.53% 0% 7439 0.0561 71.81 7.55 0% 0 0% 0 0% 0 0% 0%
20220324 7.52 7.68 7.41 7.45 -2.1% -0.67% 0% 5745 0.043 54.88 7.5 0% 0 0% 0 0% 0 0% 0%
20220323 7.62 7.76 7.53 7.61 1.06% -0.39% 0% 6742 0.0514 62.81 7.64 0% 0 0% 0 0% 0 0% 0%
20220322 7.72 7.72 7.51 7.53 -2.21% -0.4% 0% 7430 0.0561 65.19 7.56 0% 0 0% 0 0% 0 0% 0%
20220321 7.61 7.85 7.61 7.7 1.45% -0.26% 0% 9452 0.0729 83.11 7.72 0% 0 0% 0 0% 0 0% 0%
20220318 7.4 7.72 7.36 7.59 0% 0.93% 0% 12358 0.0928 100.82 7.52 0% 0 0% 0 0% 0 0% 0%
20220317 7.26 7.98 7.24 7.59 5.27% -0.39% 0% 22181 0.1691 189.75 7.62 0% 0 0% 0 0% 0 0% 0%
20220316 7.34 7.45 7.08 7.21 0% 0% 0% 8294 0.0598 76.86 7.21 0% 0 0% 0 0% 0 0% 0%
20220315 7.52 7.67 7.17 7.21 -5.75% -1.23% 0% 11276 0.0822 107.05 7.3 0% 0 0% 0 0% 0 0% 0%
20220311 7.62 7.62 7.27 7.42 -1.59% 0.27% 0% 4998 0.037 48.1 7.4 0% 0 0% 0 0% 0 0% 0%
20220310 7.54 7.79 7.48 7.54 2.03% -0.4% 0% 7633 0.0578 72.86 7.57 0% 0 0% 0 0% 0 0% 0%
20220309 7.66 7.82 7.19 7.39 -3.78% -0.54% 0% 10175 0.0756 79.82 7.43 0% 0 0% 0 0% 0 0% 0%
20220308 8.08 8.13 7.53 7.68 -5.19% -1.54% 0% 12218 0.0952 102.93 7.8 0% 0 0% 0 0% 0 0% 0%
20220307 8.1 8.29 8.06 8.1 -2.88% -0.37% 0% 8706 0.0708 78.13 8.13 0% 0 0% 0 0% 0 0% 0%
20220304 8.2 8.42 8.2 8.34 1.71% -0.24% 0% 13774 0.1151 121.69 8.36 0% 0 0% 0 0% 0 0% 0%
20220303 8.17 8.26 8.09 8.2 0.12% 0.24% 0% 7968 0.0652 71.79 8.18 0% 0 0% 0 0% 0 0% 0%
20220302 8.15 8.37 8 8.19 0.99% 0.12% 0% 7908 0.0646 67.18 8.18 0% 0 0% 0 0% 0 0% 0%
20220301 8.04 8.19 8.04 8.11 0.87% 0.37% 0% 5804 0.0469 49.01 8.08 0% 0 0% 0 0% 0 0% 0%
20220228 8.25 8.25 8.01 8.04 -2.66% -0.37% 0% 10590 0.0854 85.8 8.07 0% 0 0% 0 0% 0 0% 0%
20220225 8.25 8.4 8.18 8.26 0.49% -0.6% 0% 7717 0.064 61.97 8.31 0% 0 0% 0 0% 0 0% 0%
20220224 8.14 8.78 8.14 8.22 0.49% -2.38% 0% 24298 0.2045 185.22 8.42 0% 0 0% 0 0% 0 0% 0%
20220223 8.21 8.26 8.13 8.18 0.12% -0.24% 0% 6279 0.0514 53.08 8.2 0% 0 0% 0 0% 0 0% 0%
20220222 8.24 8.28 8.1 8.17 -0.85% 0.12% 0% 8650 0.0706 68.71 8.16 0% 0 0% 0 0% 0 0% 0%
20220221 8.19 8.29 8.15 8.24 0.61% 0.49% 0% 12578 0.1031 105.06 8.2 0% 0 0% 0 0% 0 0% 0%
20220218 8.15 8.36 8.11 8.19 0.49% -0.49% 0% 7615 0.0626 70.01 8.23 0% 0 0% 0 0% 0 0% 0%
20220217 8.48 8.49 8.14 8.15 -3.09% -1.45% 0% 9098 0.0752 88.86 8.27 0% 0 0% 0 0% 0 0% 0%
20220216 8.45 8.55 8.4 8.41 -0.47% -0.36% 0% 6999 0.059 79.15 8.44 0% 0 0% 0 0% 0 0% 0%
20220215 8.55 8.62 8.39 8.45 -1.05% -0.35% 0% 10262 0.087 121.97 8.48 0% 0 0% 0 0% 0 0% 0%
20220214 8.36 8.84 8.36 8.54 0.95% -0.93% 0% 13747 0.1185 179.37 8.62 0% 0 0% 0 0% 0 0% 0%
20220211 8.85 9.12 8.39 8.46 -5.58% -2.08% 0% 14218 0.1228 214.33 8.64 0% 0 0% 0 0% 0 0% 0%
20220210 9.08 9.18 8.96 8.96 -2.4% -1.1% 0% 7444 0.0674 143.38 9.06 0% 0 0% 0 0% 0 0% 0%
20220209 9.07 9.26 8.89 9.18 2.11% 0.55% 0% 11819 0.1078 248.89 9.13 0% 0 0% 0 0% 0 0% 0%
20211203 8.47 8.47 8.18 8.22 -1.2% -0.12% 0% 4180 0.0343 95.76 8.23 0% 0 0% 0 0% 0 0% 0%
20211202 8.47 8.49 8.31 8.32 -1.07% -0.6% 0% 2934 0.0245 65.66 8.37 0% 0 0% 0 0% 0 0% 0%
20211201 8.43 8.51 8.38 8.41 -1.06% -0.12% 0% 3723 0.0313 76.02 8.42 0% 0 0% 0 0% 0 0% 0%
20211130 8.51 8.63 8.45 8.5 0% -0.7% 0% 1773 0.0151 31.14 8.56 0% 0 0% 0 0% 0 0% 0%
20211129 8.59 8.59 8.39 8.5 -1.62% 0% 0% 3102 0.0263 35.61 8.5 0% 0 0% 0 0% 0 0% 0%
20211126 8.78 8.86 8.64 8.64 -1.26% -1.03% 0% 3638 0.0317 26.14 8.73 0% 0 0% 0 0% 0 0% 0%
20211125 8.81 8.85 8.62 8.75 -0.68% 0.23% 0% 4142 0.0361 25.32 8.73 0% 0 0% 0 0% 0 0% 0%
20211124 8.85 8.94 8.76 8.81 -0.68% -0.11% 0% 3209 0.0283 3.48 8.82 0% 0 0% 0 0% 0 0% 0%
20211123 8.84 8.95 8.78 8.87 1.03% 0% 0% 3974 0.0352 0.44 8.87 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