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. 836720
    4. 返回上一页 刷新
股票代码（例：bj836720）       350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 5.03 5.14 5.02 5.14 2.39% 1.38% 0% 929 0.0047 73.91 5.07 0% 0 0% 0 0% 0 0% 0%
20230927 5.06 5.09 5.01 5.02 -0.79% -0.4% 0% 520 0.0026 41.27 5.04 0% 0 0% 0 0% 0 0% 0%
20230926 5.03 5.06 5.03 5.06 -0.78% 0.2% 0% 366 0.0018 23.51 5.05 0% 0 0% 0 0% 0 0% 0%
20230925 5.13 5.13 5.02 5.1 -0.58% 0.79% 0% 586 0.0029 37.37 5.06 0% 0 0% 0 0% 0 0% 0%
20230922 5.05 5.14 5.02 5.13 1.58% 0.98% 0% 1295 0.0065 79.8 5.08 0% 0 0% 0 0% 0 0% 0%
20230921 5.11 5.12 5.03 5.05 -1.37% -0.39% 0% 872 0.0044 52.82 5.07 0% 0 0% 0 0% 0 0% 0%
20230920 5.13 5.15 5.11 5.12 -0.58% 0% 0% 438 0.0022 24.06 5.12 0% 0 0% 0 0% 0 0% 0%
20230919 5.15 5.19 5.1 5.15 -1.72% 0.19% 0% 1852 0.0095 88.37 5.14 0% 0 0% 0 0% 0 0% 0%
20230918 5.04 5.39 5.04 5.24 3.97% 0% 0% 3250 0.017 123.6 5.24 0% 0 0% 0 0% 0 0% 0%
20230915 5.04 5.08 5.03 5.04 0% -0.2% 0% 1013 0.0051 31.51 5.05 0% 0 0% 0 0% 0 0% 0%
20230914 5.05 5.07 5.03 5.04 -0.79% -0.2% 0% 723 0.0036 21.08 5.05 0% 0 0% 0 0% 0 0% 0%
20230913 5.21 5.22 5 5.08 -3.24% 0% 0% 2904 0.0147 85.66 5.08 0% 0 0% 0 0% 0 0% 0%
20230912 5.29 5.29 5.18 5.25 -0.19% 0.57% 0% 561 0.0029 17.6 5.22 0% 0 0% 0 0% 0 0% 0%
20230911 5.27 5.28 5.21 5.26 -0.19% 0.57% 0% 1029 0.0053 29.85 5.23 0% 0 0% 0 0% 0 0% 0%
20230908 5.28 5.3 5.23 5.27 -0.19% 0.38% 0% 1263 0.0066 36.73 5.25 0% 0 0% 0 0% 0 0% 0%
20230907 5.46 5.49 5.25 5.28 -2.22% -0.75% 0% 1788 0.0095 52.83 5.32 0% 0 0% 0 0% 0 0% 0%
20230906 5.47 5.68 5.3 5.4 -2.35% -0.74% 0% 3108 0.0169 94.89 5.44 0% 0 0% 0 0% 0 0% 0%
20230905 5.6 5.75 5.5 5.53 -0.36% -2.3% 0% 6442 0.0364 207.99 5.66 0% 0 0% 0 0% 0 0% 0%
20230904 5.46 5.63 5.36 5.55 6.12% 0.54% 0% 6109 0.0337 189.92 5.52 0% 0 0% 0 0% 0 0% 0%
20230901 5.17 5.4 5.1 5.23 2.35% 0% 0% 2370 0.0123 86.81 5.23 0% 0 0% 0 0% 0 0% 0%
20230831 5.04 5.16 5.04 5.11 0.79% 0.2% 0% 741 0.0037 28.16 5.1 0% 0 0% 0 0% 0 0% 0%
20230830 5 5.2 4.91 5.07 1% 0% 0% 1670 0.0084 64.48 5.07 0% 0 0% 0 0% 0 0% 0%
20230829 4.91 5.09 4.9 5.02 1.21% 1.21% 0% 2890 0.0143 32.25 4.96 0% 0 0% 0 0% 0 0% 0%
20230828 5.37 5.37 4.96 4.96 -1.78% -3.5% 0% 1351 0.0069 16.87 5.14 0% 0 0% 0 0% 0 0% 0%
20230825 5.19 5.19 4.99 5.05 -2.13% -0.2% 0% 1652 0.0083 73.92 5.06 0% 0 0% 0 0% 0 0% 0%
20230824 5.21 5.26 5.13 5.16 -1.34% -0.77% 0% 2024 0.0105 93.85 5.2 0% 0 0% 0 0% 0 0% 0%
20230823 5.28 5.28 5.18 5.23 -0.95% 0.19% 0% 2816 0.0146 127.51 5.22 0% 0 0% 0 0% 0 0% 0%
20230822 5.59 5.59 5.28 5.28 -5.55% -1.31% 0% 7612 0.0407 379.22 5.35 0% 0 0% 0 0% 0 0% 0%
20230821 5.6 5.64 5.55 5.59 -0.89% -0.18% 0% 844 0.0047 57.6 5.6 0% 0 0% 0 0% 0 0% 0%
20230818 5.68 5.7 5.61 5.64 -0.7% -0.35% 0% 507 0.0028 33.17 5.66 0% 0 0% 0 0% 0 0% 0%
20230817 5.65 5.69 5.63 5.68 0% 0.35% 0% 356 0.002 23.07 5.66 0% 0 0% 0 0% 0 0% 0%
20230816 5.69 5.7 5.65 5.68 0% 0.35% 0% 1522 0.0086 101.67 5.66 0% 0 0% 0 0% 0 0% 0%
20230815 5.67 5.71 5.66 5.68 -0.53% 0% 0% 278 0.0015 15.78 5.68 0% 0 0% 0 0% 0 0% 0%
20230814 5.79 5.79 5.65 5.71 -0.7% 0.53% 0% 493 0.0027 25.64 5.68 0% 0 0% 0 0% 0 0% 0%
20230811 5.69 5.75 5.68 5.75 0.35% 0.7% 0% 754 0.0043 29.46 5.71 0% 0 0% 0 0% 0 0% 0%
20230810 5.68 5.74 5.66 5.73 -0.17% 0.88% 0% 1613 0.0091 20.85 5.68 0% 0 0% 0 0% 0 0% 0%
20230809 5.7 5.75 5.66 5.74 -0.35% 1.06% 0% 1349 0.0076 17.38 5.68 0% 0 0% 0 0% 0 0% 0%
20230808 5.73 5.77 5.65 5.76 0.35% 0.88% 0% 2400 0.0137 100.96 5.71 0% 0 0% 0 0% 0 0% 0%
20230807 5.76 5.8 5.7 5.74 -1.03% 0.17% 0% 1134 0.0064 43.73 5.73 0% 0 0% 0 0% 0 0% 0%
20230804 5.77 5.83 5.76 5.8 0.35% -0.34% 0% 898 0.0052 36.2 5.82 0% 0 0% 0 0% 0 0% 0%
20230803 5.76 5.8 5.74 5.78 0.35% 0.17% 0% 374 0.0021 14.22 5.77 0% 0 0% 0 0% 0 0% 0%
20230802 5.82 5.83 5.7 5.76 -0.69% 0.35% 0% 3186 0.0182 114.93 5.74 0% 0 0% 0 0% 0 0% 0%
20230801 5.83 5.87 5.79 5.8 -0.85% -0.17% 0% 1988 0.0115 71.61 5.81 0% 0 0% 0 0% 0 0% 0%
20230731 5.9 5.9 5.79 5.85 -0.68% 0.52% 0% 7366 0.0428 275.74 5.82 0% 0 0% 0 0% 0 0% 0%
20230728 5.82 5.89 5.8 5.89 0.51% 0.68% 0% 848 0.0049 41.18 5.85 0% 0 0% 0 0% 0 0% 0%
20230727 5.85 5.89 5.82 5.86 -0.17% 0.17% 0% 771 0.0045 33.07 5.85 0% 0 0% 0 0% 0 0% 0%
20230726 5.85 5.88 5.83 5.87 -0.17% 0.34% 0% 1206 0.007 47.15 5.85 0% 0 0% 0 0% 0 0% 0%
20230725 5.78 5.92 5.78 5.88 0% 1.2% 0% 4290 0.0249 149.09 5.81 0% 0 0% 0 0% 0 0% 0%
20230724 5.8 5.88 5.8 5.88 0.86% 0.86% 0% 507 0.0029 15.98 5.83 0% 0 0% 0 0% 0 0% 0%
20230721 5.81 5.89 5.81 5.83 0% 0% 0% 1151 0.0067 30.34 5.83 0% 0 0% 0 0% 0 0% 0%
20230720 5.91 5.93 5.83 5.83 -2.18% -0.68% 0% 1433 0.0084 29.88 5.87 0% 0 0% 0 0% 0 0% 0%
20230719 5.94 5.96 5.86 5.96 -0.67% 0.85% 0% 2855 0.0168 51.41 5.91 0% 0 0% 0 0% 0 0% 0%
20230718 6.04 6.04 5.97 6 -0.33% 0.33% 0% 676 0.004 9.84 5.98 0% 0 0% 0 0% 0 0% 0%
20230717 6.05 6.07 5.98 6.02 -1.15% 0.17% 0% 636 0.0038 6.54 6.01 0% 0 0% 0 0% 0 0% 0%
20230714 6.04 6.18 5.96 6.09 1.16% 0.66% 0% 3353 0.0202 33.38 6.05 0% 0 0% 0 0% 0 0% 0%
20230713 6 6.15 5.97 6.02 1.18% 0.17% 0% 2438 0.0146 23.45 6.01 0% 0 0% 0 0% 0 0% 0%
20230712 5.98 6.01 5.91 5.95 -0.34% -0.34% 0% 2475 0.0147 10.99 5.97 0% 0 0% 0 0% 0 0% 0%
20230711 6.05 6.06 5.91 5.97 -1.32% 0.34% 0% 3973 0.0236 33.55 5.95 0% 0 0% 0 0% 0 0% 0%
20230710 6.11 6.13 6 6.05 -2.58% 0.17% 0% 5096 0.0307 27.76 6.04 0% 0 0% 0 0% 0 0% 0%
20230707 6.05 6.28 6 6.21 2.31% 0.65% 0% 8794 0.0542 49.37 6.17 0% 0 0% 0 0% 0 0% 0%
20230706 6.26 6.27 6.03 6.07 -2.72% -0.65% 0% 4912 0.03 41.47 6.11 0% 0 0% 0 0% 0 0% 0%
20230705 6.36 6.48 6.16 6.24 -1.58% -0.79% 0% 10381 0.0652 55.41 6.29 0% 0 0% 0 0% 0 0% 0%
20230704 6.01 6.58 5.95 6.34 6.02% 0.16% 0% 22338 0.1414 196.54 6.33 0% 0 0% 0 0% 0 0% 0%
20230703 6.02 6.02 5.9 5.98 -0.17% 0.34% 0% 2121 0.0126 75.09 5.96 0% 0 0% 0 0% 0 0% 0%
20230630 6.05 6.08 5.88 5.99 -0.99% 0.34% 0% 2906 0.0173 105.49 5.97 0% 0 0% 0 0% 0 0% 0%
20230629 5.83 6.31 5.81 6.05 3.95% -0.82% 0% 9673 0.0589 383.7 6.1 0% 0 0% 0 0% 0 0% 0%
20230628 5.74 5.85 5.74 5.82 0.52% 0.34% 0% 845 0.0049 47.28 5.8 0% 0 0% 0 0% 0 0% 0%
20230627 5.79 5.8 5.75 5.79 0.7% 0.17% 0% 367 0.0021 19.41 5.78 0% 0 0% 0 0% 0 0% 0%
20230626 5.85 5.86 5.7 5.75 -2.71% -0.69% 0% 1330 0.0077 64.64 5.79 0% 0 0% 0 0% 0 0% 0%
20230621 5.8 6.02 5.7 5.91 3.14% 1.2% 0% 2595 0.0151 111.07 5.84 0% 0 0% 0 0% 0 0% 0%
20230620 5.71 5.8 5.71 5.73 -0.52% 0% 0% 835 0.0047 34.2 5.73 0% 0 0% 0 0% 0 0% 0%
20230619 5.71 5.78 5.71 5.76 0.17% 0.17% 0% 865 0.0049 32.02 5.75 0% 0 0% 0 0% 0 0% 0%
20230616 5.77 5.82 5.72 5.75 0.52% 0% 0% 1123 0.0064 41.16 5.75 0% 0 0% 0 0% 0 0% 0%
20230615 5.63 5.72 5.63 5.72 1.06% 1.06% 0% 1359 0.0076 48.3 5.66 0% 0 0% 0 0% 0 0% 0%
20230614 5.68 5.73 5.66 5.66 -0.7% -0.53% 0% 1381 0.0078 47.92 5.69 0% 0 0% 0 0% 0 0% 0%
20230613 5.73 5.84 5.67 5.7 0.18% -0.18% 0% 2254 0.0128 75.87 5.71 0% 0 0% 0 0% 0 0% 0%
20230612 5.7 5.84 5.69 5.69 -1.22% -0.7% 0% 1491 0.0085 50.79 5.73 0% 0 0% 0 0% 0 0% 0%
20230609 5.78 5.8 5.66 5.76 -0.17% 0.88% 0% 1853 0.0105 60.36 5.71 0% 0 0% 0 0% 0 0% 0%
20230608 5.89 5.89 5.72 5.77 -2.2% -0.17% 0% 3731 0.0215 120.22 5.78 0% 0 0% 0 0% 0 0% 0%
20230607 5.99 6 5.85 5.9 -1.5% -0.34% 0% 1998 0.0118 64.66 5.92 0% 0 0% 0 0% 0 0% 0%
20230606 6.05 6.05 5.97 5.99 -1.16% 0% 0% 2828 0.0169 82.19 5.99 0% 0 0% 0 0% 0 0% 0%
20230605 6.1 6.11 6.06 6.06 -0.82% -0.33% 0% 1291 0.0078 34.87 6.08 0% 0 0% 0 0% 0 0% 0%
20230602 6.13 6.13 6.09 6.11 -0.33% 0.16% 0% 1098 0.0066 27.6 6.1 0% 0 0% 0 0% 0 0% 0%
20230601 6.12 6.15 6.08 6.13 0.16% 0.33% 0% 1918 0.0117 29.43 6.11 0% 0 0% 0 0% 0 0% 0%
20230531 6.13 6.19 6.11 6.12 -0.97% -0.33% 0% 1577 0.0096 28 6.14 0% 0 0% 0 0% 0 0% 0%
20230530 6.12 6.18 6.11 6.18 0.16% 0.32% 0% 1526 0.0093 31.37 6.16 0% 0 0% 0 0% 0 0% 0%
20230529 6.12 6.19 6.09 6.17 -0.16% 0.65% 0% 1748 0.0107 33.45 6.13 0% 0 0% 0 0% 0 0% 0%
20230526 6.14 6.19 6.11 6.18 0.65% 0.65% 0% 858 0.0052 13.98 6.14 0% 0 0% 0 0% 0 0% 0%
20230525 6.19 6.19 6.1 6.14 -0.49% 0.16% 0% 2237 0.0137 31.51 6.13 0% 0 0% 0 0% 0 0% 0%
20230524 6.16 6.18 6.11 6.17 1.15% 0.49% 0% 1773 0.0108 19.56 6.14 0% 0 0% 0 0% 0 0% 0%
20230523 6.16 6.16 6.08 6.1 -1.13% -0.16% 0% 1908 0.0116 20.42 6.11 0% 0 0% 0 0% 0 0% 0%
20230522 6.07 6.18 6.07 6.17 1.15% 0.33% 0% 2031 0.0125 21.12 6.15 0% 0 0% 0 0% 0 0% 0%
20230519 6.08 6.16 6.05 6.1 -0.49% 0.16% 0% 1601 0.0097 15.44 6.09 0% 0 0% 0 0% 0 0% 0%
20230518 6.14 6.16 6.05 6.13 -0.97% 0.66% 0% 2524 0.0153 21.51 6.09 0% 0 0% 0 0% 0 0% 0%
20230517 6.13 6.32 6.1 6.19 1.64% -0.64% 0% 6357 0.0395 50.55 6.23 0% 0 0% 0 0% 0 0% 0%
20230516 6.19 6.19 6 6.09 -1.77% 0% 0% 2948 0.0179 21.09 6.09 0% 0 0% 0 0% 0 0% 0%
20230515 12.48 12.68 12.4 12.6 1.2% 0.4% 0% 2983 0.0374 37.9 12.55 0% 0 0% 0 0% 0 0% 0%
20230510 12.23 12.5 12.1 12.36 0.57% 0.65% 0% 1491 0.0183 29.87 12.28 0% 0 0% 0 0% 0 0% 0%
20230509 12.54 12.63 12.29 12.29 -1.29% -1.52% 0% 1729 0.0215 14.34 12.48 0% 0 0% 0 0% 0 0% 0%
20230508 12.28 12.57 12.18 12.45 1.3% 0.24% 0% 1760 0.0218 98.45 12.42 0% 0 0% 0 0% 0 0% 0%
20230505 11.8 12.59 11.78 12.29 4.06% 1.91% 0% 2327 0.028 135.21 12.06 0% 0 0% 0 0% 0 0% 0%
20230504 11.72 11.82 11.61 11.81 0.34% 0.68% 0% 1406 0.0164 85.15 11.73 0% 0 0% 0 0% 0 0% 0%
20230428 11.8 11.8 11.52 11.77 -2.32% 1.03% 0% 3500 0.0407 196.07 11.65 0% 0 0% 0 0% 0 0% 0%
20230427 12.24 12.25 11.97 12.05 -2.03% -0.25% 0% 1635 0.0197 107.9 12.08 0% 0 0% 0 0% 0 0% 0%
20230426 12.29 12.35 12.2 12.3 0.99% 0.16% 0% 1078 0.0132 71.39 12.28 0% 0 0% 0 0% 0 0% 0%
20230425 12.44 12.5 12.06 12.18 -1.54% -0.9% 0% 1561 0.0191 96.65 12.29 0% 0 0% 0 0% 0 0% 0%
20230424 12.16 12.48 12.16 12.37 1.31% 0.57% 0% 1780 0.0219 119.22 12.3 0% 0 0% 0 0% 0 0% 0%
20230421 12.15 12.22 12.12 12.21 -0.16% 0.33% 0% 1235 0.015 80.68 12.17 0% 0 0% 0 0% 0 0% 0%
20230420 12.12 12.28 12.12 12.23 0.33% 0.49% 0% 1337 0.0162 87.31 12.17 0% 0 0% 0 0% 0 0% 0%
20230419 12.2 12.29 12.18 12.19 -0.33% -0.41% 0% 796 0.0097 53.35 12.24 0% 0 0% 0 0% 0 0% 0%
20230418 12.3 12.3 12.15 12.23 0.25% 0.25% 0% 1186 0.0144 77.09 12.2 0% 0 0% 0 0% 0 0% 0%
20230417 12.35 12.39 12.19 12.2 -1.85% -0.65% 0% 2503 0.0307 164.18 12.28 0% 0 0% 0 0% 0 0% 0%
20230414 12.53 12.53 12.34 12.43 -0.64% 0.08% 0% 1301 0.0161 92.26 12.42 0% 0 0% 0 0% 0 0% 0%
20230413 12.44 12.58 12.44 12.51 0.16% 0.08% 0% 1823 0.0227 118.46 12.5 0% 0 0% 0 0% 0 0% 0%
20230412 12.48 12.64 12.47 12.49 -0.08% -0.56% 0% 2031 0.0255 132.12 12.56 0% 0 0% 0 0% 0 0% 0%
20230411 12.42 12.54 12.42 12.5 -0.24% 0% 0% 418 0.0052 28.36 12.5 0% 0 0% 0 0% 0 0% 0%
20230410 12.65 12.65 12.48 12.53 -1.03% -0.16% 0% 1927 0.0241 118.26 12.55 0% 0 0% 0 0% 0 0% 0%
20230407 12.65 12.67 12.51 12.66 0.08% 0.32% 0% 1192 0.015 62.13 12.62 0% 0 0% 0 0% 0 0% 0%
20230406 12.65 12.72 12.61 12.65 0% 0% 0% 1021 0.0129 45.9 12.65 0% 0 0% 0 0% 0 0% 0%
20230404 12.58 12.72 12.5 12.65 0.64% 0.08% 0% 1187 0.015 53.76 12.64 0% 0 0% 0 0% 0 0% 0%
20230403 12.54 12.58 12.48 12.57 0.24% 0.4% 0% 1192 0.0149 55.14 12.52 0% 0 0% 0 0% 0 0% 0%
20230331 12.59 12.59 12.46 12.54 -0.56% 0.24% 0% 1520 0.019 69.14 12.51 0% 0 0% 0 0% 0 0% 0%
20230330 12.59 12.73 12.5 12.61 0.48% -0.32% 0% 2620 0.0331 92.95 12.65 0% 0 0% 0 0% 0 0% 0%
20230329 12.55 12.65 12.51 12.55 -0.4% -0.08% 0% 1887 0.0237 70.97 12.56 0% 0 0% 0 0% 0 0% 0%
20230328 12.71 12.82 12.58 12.6 -1.56% -0.63% 0% 1282 0.0162 51.02 12.68 0% 0 0% 0 0% 0 0% 0%
20230327 12.73 12.82 12.7 12.8 0.71% 0.39% 0% 1992 0.0254 81.49 12.75 0% 0 0% 0 0% 0 0% 0%
20230324 13.1 13.14 12.66 12.71 -2.31% -0.86% 0% 4763 0.061 204.54 12.82 0% 0 0% 0 0% 0 0% 0%
20230323 12.65 13.08 12.53 13.01 3.01% 1.88% 0% 4247 0.0542 82.25 12.77 0% 0 0% 0 0% 0 0% 0%
20230322 12.51 12.69 12.51 12.63 0.4% 0% 0% 803 0.0101 47.42 12.63 0% 0 0% 0 0% 0 0% 0%
20230321 12.5 12.58 12.44 12.58 0.24% 0.72% 0% 506 0.0063 29.01 12.49 0% 0 0% 0 0% 0 0% 0%
20230320 12.4 12.66 12.4 12.55 1.21% 0.08% 0% 1540 0.0193 72.87 12.54 0% 0 0% 0 0% 0 0% 0%
20230317 12.31 12.53 12.2 12.4 0.65% 0.81% 0% 8134 0.1 381.28 12.3 0% 0 0% 0 0% 0 0% 0%
20230316 12.25 12.35 12.22 12.32 0.16% 0.49% 0% 856 0.0104 61.76 12.26 0% 0 0% 0 0% 0 0% 0%
20230315 12.23 12.33 12.21 12.3 0.57% 0.41% 0% 593 0.0072 40.79 12.25 0% 0 0% 0 0% 0 0% 0%
20230314 12.28 12.28 12.16 12.23 -0.65% 0% 0% 814 0.0099 52.86 12.23 0% 0 0% 0 0% 0 0% 0%
20230313 12.35 12.35 12.25 12.31 -0.49% 0.08% 0% 965 0.0118 64.48 12.3 0% 0 0% 0 0% 0 0% 0%
20230310 12.41 12.43 12.3 12.37 -0.16% 0.24% 0% 1056 0.013 70.73 12.34 0% 0 0% 0 0% 0 0% 0%
20230309 12.53 12.53 12.28 12.39 -1.27% 0.49% 0% 1451 0.0178 96.77 12.33 0% 0 0% 0 0% 0 0% 0%
20230308 12.39 12.68 12.35 12.55 0% 0.24% 0% 1205 0.015 86.51 12.52 0% 0 0% 0 0% 0 0% 0%
20230307 12.31 12.77 12.3 12.55 2.03% 0.32% 0% 4280 0.0535 309.14 12.51 0% 0 0% 0 0% 0 0% 0%
20230306 12.46 12.46 12.22 12.3 -0.65% 0.16% 0% 1357 0.0166 117.14 12.28 0% 0 0% 0 0% 0 0% 0%
20230303 12.4 12.42 12.33 12.38 -0.56% -0.08% 0% 456 0.0056 36.57 12.39 0% 0 0% 0 0% 0 0% 0%
20230302 12.53 12.53 12.37 12.45 0.24% 0% 0% 1385 0.0172 106.43 12.45 0% 0 0% 0 0% 0 0% 0%
20230301 12.28 12.48 12.26 12.42 0.49% 0.49% 0% 1279 0.0158 99.77 12.36 0% 0 0% 0 0% 0 0% 0%
20230228 12.47 12.47 12.28 12.36 0% 0.49% 0% 418 0.0051 38.8 12.3 0% 0 0% 0 0% 0 0% 0%
20230227 12.5 12.52 12.3 12.36 -1.12% 0.16% 0% 983 0.0121 91.71 12.34 0% 0 0% 0 0% 0 0% 0%
20230224 12.45 12.54 12.27 12.5 1.38% 0.56% 0% 977 0.0121 86.82 12.43 0% 0 0% 0 0% 0 0% 0%
20230223 12.42 12.44 12.25 12.33 -0.72% 0.16% 0% 539 0.0066 50.68 12.31 0% 0 0% 0 0% 0 0% 0%
20230222 12.42 12.46 12.36 12.42 -1.27% 0% 0% 1108 0.0137 100.9 12.42 0% 0 0% 0 0% 0 0% 0%
20230221 12.37 12.79 12.36 12.58 0.56% -0.16% 0% 1673 0.021 158.48 12.6 0% 0 0% 0 0% 0 0% 0%
20230220 12.15 12.55 12.14 12.51 3.65% 0.72% 0% 2046 0.0254 214.44 12.42 0% 0 0% 0 0% 0 0% 0%
20230217 12.28 12.29 12 12.07 -0.9% 0.17% 0% 971 0.0116 101.53 12.05 0% 0 0% 0 0% 0 0% 0%
20230216 12.33 12.35 12.06 12.18 -0.41% -0.57% 0% 811 0.0099 82.96 12.25 0% 0 0% 0 0% 0 0% 0%
20230215 12.27 12.3 12.14 12.23 -0.81% 0.33% 0% 437 0.0053 40.2 12.19 0% 0 0% 0 0% 0 0% 0%
20230214 12.27 12.44 12.24 12.33 -0.08% 0.24% 0% 496 0.0061 35.59 12.3 0% 0 0% 0 0% 0 0% 0%
20230213 12.14 12.44 12.02 12.34 3.01% 0.9% 0% 1541 0.0188 78.22 12.23 0% 0 0% 0 0% 0 0% 0%
20230210 11.93 12.1 11.92 11.98 -0.58% 0% 0% 284 0.0034 14.64 11.98 0% 0 0% 0 0% 0 0% 0%
20230209 11.82 12.05 11.8 12.05 1.09% 0.58% 0% 1014 0.0121 50.17 11.98 0% 0 0% 0 0% 0 0% 0%
20230208 12.02 12.02 11.85 11.92 -0.33% 0% 0% 869 0.0103 43.43 11.92 0% 0 0% 0 0% 0 0% 0%
20230207 12 12.04 11.91 11.96 0.17% 0.08% 0% 594 0.007 30.2 11.95 0% 0 0% 0 0% 0 0% 0%
20230206 12.16 12.29 11.89 11.94 -2.45% -0.33% 0% 1752 0.0209 89.56 11.98 0% 0 0% 0 0% 0 0% 0%
20230203 12.37 12.38 12.14 12.24 -0.57% -0.16% 0% 1306 0.016 73.94 12.26 0% 0 0% 0 0% 0 0% 0%
20230202 12.51 12.64 12.2 12.31 -2.38% -0.32% 0% 1751 0.0216 105.76 12.35 0% 0 0% 0 0% 0 0% 0%
20230201 12.73 12.78 12.35 12.61 0% 0.32% 0% 3271 0.0411 223.84 12.57 0% 0 0% 0 0% 0 0% 0%
20230131 11.96 12.69 11.89 12.61 5.26% 1.29% 0% 5771 0.0718 506.2 12.45 0% 0 0% 0 0% 0 0% 0%
20230130 11.89 11.98 11.86 11.98 1.18% 0.42% 0% 936 0.0111 156.89 11.93 0% 0 0% 0 0% 0 0% 0%
20230120 11.68 11.9 11.68 11.84 1.28% 0.25% 0% 1039 0.0122 183.01 11.81 0% 0 0% 0 0% 0 0% 0%
20230119 11.69 11.69 11.61 11.69 0.09% 0.17% 0% 712 0.0083 18.68 11.67 0% 0 0% 0 0% 0 0% 0%
20230118 11.64 11.71 11.58 11.68 0.26% 0% 0% 423 0.0049 81.61 11.68 0% 0 0% 0 0% 0 0% 0%
20230117 11.64 11.65 11.58 11.65 0.52% 0.34% 0% 780 0.009 151.89 11.61 0% 0 0% 0 0% 0 0% 0%
20230116 11.67 11.67 11.51 11.59 -0.09% 0.26% 0% 454 0.0052 94.67 11.56 0% 0 0% 0 0% 0 0% 0%
20230113 11.58 11.66 11.55 11.6 -0.68% 0.26% 0% 390 0.0045 68.63 11.57 0% 0 0% 0 0% 0 0% 0%
20230112 11.75 11.75 11.58 11.68 -0.34% 0.52% 0% 261 0.003 35.84 11.62 0% 0 0% 0 0% 0 0% 0%
20230111 11.79 11.79 11.6 11.72 -0.34% 0.34% 0% 260 0.003 26.74 11.68 0% 0 0% 0 0% 0 0% 0%
20230110 11.78 11.78 11.68 11.76 -0.17% 0.09% 0% 280 0.0032 28.54 11.75 0% 0 0% 0 0% 0 0% 0%
20230109 11.79 11.8 11.61 11.78 0.17% 0.34% 0% 601 0.007 62 11.74 0% 0 0% 0 0% 0 0% 0%
20230106 11.75 11.81 11.59 11.76 0.26% -0.08% 0% 403 0.0047 41.7 11.77 0% 0 0% 0 0% 0 0% 0%
20230105 11.67 11.75 11.5 11.73 -0.59% 0.86% 0% 755 0.0087 75.3 11.63 0% 0 0% 0 0% 0 0% 0%
20230104 11.77 11.82 11.66 11.8 0.51% 0.25% 0% 332 0.0039 35.12 11.77 0% 0 0% 0 0% 0 0% 0%
20230103 11.6 11.78 11.6 11.74 -0.25% 0.43% 0% 398 0.0046 39.93 11.69 0% 0 0% 0 0% 0 0% 0%
20221230 11.75 11.82 11.65 11.77 0.94% -0.08% 0% 1334 0.0157 32.5 11.78 0% 0 0% 0 0% 0 0% 0%
20221229 11.45 11.79 11.44 11.66 0.87% -0.51% 0% 1903 0.0223 198.43 11.72 0% 0 0% 0 0% 0 0% 0%
20221228 11.07 11.65 11.07 11.56 3.77% 0.61% 0% 2714 0.0311 326.28 11.49 0% 0 0% 0 0% 0 0% 0%
20221227 11.18 11.33 11.06 11.14 0.09% 0% 0% 275 0.003 38.14 11.14 0% 0 0% 0 0% 0 0% 0%
20221226 10.89 11.16 10.88 11.13 1.37% 0.72% 0% 386 0.0042 48.42 11.05 0% 0 0% 0 0% 0 0% 0%
20221223 10.93 11.17 10.87 10.98 -2.23% 0.27% 0% 677 0.0074 69.52 10.95 0% 0 0% 0 0% 0 0% 0%
20221222 11.18 11.35 11 11.23 -1.06% 0.72% 0% 593 0.0066 57.63 11.15 0% 0 0% 0 0% 0 0% 0%
20221221 11.45 11.46 11.2 11.35 -0.96% 0.27% 0% 469 0.0053 45.5 11.32 0% 0 0% 0 0% 0 0% 0%
20221220 11.47 11.48 11.34 11.46 0.7% 0.53% 0% 748 0.0085 67.39 11.4 0% 0 0% 0 0% 0 0% 0%
20221219 11.4 11.57 11.38 11.38 -1.64% -0.61% 0% 510 0.0058 44.29 11.45 0% 0 0% 0 0% 0 0% 0%
20221216 11.59 11.59 11.4 11.57 0.61% 0.26% 0% 977 0.0112 83.05 11.54 0% 0 0% 0 0% 0 0% 0%
20221215 11.45 11.54 11.44 11.5 0.35% 0.17% 0% 500 0.0057 42.04 11.48 0% 0 0% 0 0% 0 0% 0%
20221214 11.44 11.54 11.4 11.46 -0.35% 0.17% 0% 1261 0.0144 11.8 11.44 0% 0 0% 0 0% 0 0% 0%
20221213 11.58 11.59 11.42 11.5 -0.35% 0.26% 0% 931 0.0106 68.79 11.47 0% 0 0% 0 0% 0 0% 0%
20221212 11.76 11.76 11.41 11.54 -1.62% 0.09% 0% 2031 0.0234 155.91 11.53 0% 0 0% 0 0% 0 0% 0%
20221209 11.66 11.8 11.66 11.73 -0.51% 0.17% 0% 1312 0.0153 112.69 11.71 0% 0 0% 0 0% 0 0% 0%
20221208 11.83 11.83 11.71 11.79 -0.25% 0.43% 0% 796 0.0093 69.19 11.74 0% 0 0% 0 0% 0 0% 0%
20221207 11.9 11.9 11.78 11.82 -0.67% -0.08% 0% 1184 0.014 96.61 11.83 0% 0 0% 0 0% 0 0% 0%
20221206 12 12.03 11.81 11.9 -0.58% -0.08% 0% 1064 0.0126 86.99 11.91 0% 0 0% 0 0% 0 0% 0%
20221205 12.12 12.13 11.97 11.97 -0.83% -0.33% 0% 756 0.009 60.21 12.01 0% 0 0% 0 0% 0 0% 0%
20221202 12.05 12.09 11.94 12.07 0.25% 0.42% 0% 926 0.0111 67.7 12.02 0% 0 0% 0 0% 0 0% 0%
20221201 11.95 12.26 11.94 12.04 1.69% -0.58% 0% 2147 0.0259 161.13 12.11 0% 0 0% 0 0% 0 0% 0%
20221130 11.76 11.88 11.76 11.84 0.08% 0.08% 0% 865 0.0102 71.21 11.83 0% 0 0% 0 0% 0 0% 0%
20221129 11.56 11.88 11.56 11.83 1.72% 0.08% 0% 778 0.0091 62.89 11.82 0% 0 0% 0 0% 0 0% 0%
20221128 11.67 11.67 11.5 11.63 1.22% 0% 0% 846 0.0098 67.84 11.63 0% 0 0% 0 0% 0 0% 0%
20221125 11.69 11.69 11.48 11.49 -1.96% -0.52% 0% 1200 0.0138 92.97 11.55 0% 0 0% 0 0% 0 0% 0%
20221124 11.78 11.79 11.6 11.72 -0.26% 0.6% 0% 1710 0.0199 132.07 11.65 0% 0 0% 0 0% 0 0% 0%
20221123 11.82 11.82 11.56 11.75 -0.42% 0.69% 0% 1140 0.0133 94.93 11.67 0% 0 0% 0 0% 0 0% 0%
20221122 12.04 12.04 11.78 11.8 -1.42% -0.76% 0% 1295 0.0153 109.78 11.89 0% 0 0% 0 0% 0 0% 0%
20221121 12.06 12.1 11.92 11.97 1.44% -0.42% 0% 1738 0.0208 149.2 12.02 0% 0 0% 0 0% 0 0% 0%
20221118 11.8 11.84 11.73 11.8 0% 0.25% 0% 684 0.008 54.93 11.77 0% 0 0% 0 0% 0 0% 0%
20221117 11.75 11.83 11.74 11.8 0.08% 0.25% 0% 666 0.0078 46.28 11.77 0% 0 0% 0 0% 0 0% 0%
20221116 11.73 11.86 11.72 11.79 0% -0.08% 0% 956 0.0112 65.05 11.8 0% 0 0% 0 0% 0 0% 0%
20221115 11.81 11.81 11.62 11.79 0% 0.43% 0% 705 0.0082 43.41 11.74 0% 0 0% 0 0% 0 0% 0%
20221114 11.8 11.84 11.69 11.79 0.77% 0.26% 0% 1111 0.013 66.1 11.76 0% 0 0% 0 0% 0 0% 0%
20221111 11.75 11.83 11.61 11.7 0.43% 0.26% 0% 1274 0.0148 78.26 11.67 0% 0 0% 0 0% 0 0% 0%
20221110 11.64 11.69 11.51 11.65 -0.26% 0.6% 0% 685 0.0079 43.45 11.58 0% 0 0% 0 0% 0 0% 0%
20221109 11.68 11.84 11.6 11.68 -0.26% -0.34% 0% 1108 0.0129 73.27 11.72 0% 0 0% 0 0% 0 0% 0%
20221108 11.71 11.75 11.57 11.71 0% 0.52% 0% 1452 0.0169 99.45 11.65 0% 0 0% 0 0% 0 0% 0%
20221107 11.5 11.95 11.48 11.71 2.99% -0.34% 0% 2425 0.0284 180.27 11.75 0% 0 0% 0 0% 0 0% 0%
20221104 11.16 11.38 11.16 11.37 1.88% 0.44% 0% 2692 0.0304 216.69 11.32 0% 0 0% 0 0% 0 0% 0%
20221103 11.17 11.28 11.15 11.16 -0.36% -0.27% 0% 1042 0.0116 98.85 11.19 0% 0 0% 0 0% 0 0% 0%
20221102 11.1 11.27 11.07 11.2 1.36% 0.27% 0% 2478 0.0276 233.29 11.17 0% 0 0% 0 0% 0 0% 0%
20221101 10.89 11.1 10.81 11.05 1.66% 0.18% 0% 1510 0.0166 161.53 11.03 0% 0 0% 0 0% 0 0% 0%
20221031 10.77 10.89 10.71 10.87 0% 0.65% 0% 573 0.0061 59.57 10.8 0% 0 0% 0 0% 0 0% 0%
20221028 10.85 11.22 10.73 10.87 0.37% 0.46% 0% 759 0.0082 74.29 10.82 0% 0 0% 0 0% 0 0% 0%
20221027 10.88 10.88 10.77 10.83 -0.46% 0% 0% 268 0.0029 25.61 10.83 0% 0 0% 0 0% 0 0% 0%
20221026 10.82 10.9 10.81 10.88 0.83% 0.18% 0% 630 0.0068 58.41 10.86 0% 0 0% 0 0% 0 0% 0%
20221025 10.74 10.8 10.71 10.79 0.09% 0.47% 0% 470 0.005 42.68 10.74 0% 0 0% 0 0% 0 0% 0%
20221024 10.87 10.93 10.65 10.78 -0.92% 0.19% 0% 1139 0.0122 106.71 10.76 0% 0 0% 0 0% 0 0% 0%
20221021 11.01 11.01 10.73 10.88 -0.64% 0% 0% 773 0.0084 75.96 10.88 0% 0 0% 0 0% 0 0% 0%
20221020 11 11.14 10.92 10.95 -0.45% -0.18% 0% 1192 0.013 114 10.97 0% 0 0% 0 0% 0 0% 0%
20221019 11.25 11.25 11 11 -1.61% -0.72% 0% 1079 0.0119 95.95 11.08 0% 0 0% 0 0% 0 0% 0%
20221018 11 11.44 10.98 11.18 1.64% -0.27% 0% 1360 0.0152 131.48 11.21 0% 0 0% 0 0% 0 0% 0%
20221017 10.91 11.14 10.81 11 0.09% 0.64% 0% 1269 0.0138 128.74 10.93 0% 0 0% 0 0% 0 0% 0%
20220720 14 14.14 14 14.11 0.28% 0.28% 0% 357 0.005 56.43 14.07 0% 0 0% 0 0% 0 0% 0%
20220719 14.06 14.08 13.98 14.07 0.29% 0.36% 0% 388 0.0054 58.63 14.02 0% 0 0% 0 0% 0 0% 0%
20220718 13.96 14.05 13.88 14.03 0% 0.29% 0% 586 0.0081 80.05 13.99 0% 0 0% 0 0% 0 0% 0%
20220715 14.1 14.1 13.88 14.03 -0.64% 0.5% 0% 347 0.0048 40.89 13.96 0% 0 0% 0 0% 0 0% 0%
20220714 13.73 14.12 13.73 14.12 1.44% 0.64% 0% 624 0.0087 56.37 14.03 0% 0 0% 0 0% 0 0% 0%
20220713 13.77 13.97 13.76 13.92 -1% 0.65% 0% 536 0.0074 38.65 13.83 0% 0 0% 0 0% 0 0% 0%
20220712 14.09 14.09 13.81 14.06 -0.14% 1.3% 0% 827 0.0114 41.53 13.88 0% 0 0% 0 0% 0 0% 0%
20220711 14.03 14.14 13.92 14.08 -0.35% 0.79% 0% 652 0.0091 23.3 13.97 0% 0 0% 0 0% 0 0% 0%
20220708 14.27 14.27 14.05 14.13 -0.35% 0.14% 0% 670 0.0094 16.2 14.11 0% 0 0% 0 0% 0 0% 0%
20220707 14.09 14.2 14.03 14.18 0.57% 0.42% 0% 826 0.0116 19.11 14.12 0% 0 0% 0 0% 0 0% 0%
20220706 14.12 14.2 14.01 14.1 -0.14% 0.28% 0% 604 0.0084 13.94 14.06 0% 0 0% 0 0% 0 0% 0%
20220705 14.12 14.29 14 14.12 -0.7% 0% 0% 946 0.0133 22.25 14.12 0% 0 0% 0 0% 0 0% 0%
20220704 14.4 14.4 14.1 14.22 -1.86% 0.35% 0% 1680 0.0238 40.1 14.17 0% 0 0% 0 0% 0 0% 0%
20220701 14.59 14.76 14 14.49 -0.62% 1.12% 0% 2861 0.0409 70.64 14.33 0% 0 0% 0 0% 0 0% 0%
20220630 14.67 14.68 14.36 14.58 1.18% 0.55% 0% 3030 0.0439 80.27 14.5 0% 0 0% 0 0% 0 0% 0%
20220629 15.02 15.29 14.41 14.41 -5.07% -2.37% 0% 6030 0.0889 172.81 14.76 0% 0 0% 0 0% 0 0% 0%
20220628 14.82 15.7 14.5 15.58 4.21% 2.7% 0% 8122 0.1232 267.43 15.17 0% 0 0% 0 0% 0 0% 0%
20220627 13.88 15.9 13.88 14.95 8.33% -0.73% 0% 13031 0.1962 561.51 15.06 0% 0 0% 0 0% 0 0% 0%
20220624 13.5 13.9 13.45 13.8 2.76% 0.36% 0% 2635 0.0362 228.04 13.75 0% 0 0% 0 0% 0 0% 0%
20220623 13.13 13.46 13.13 13.43 1.13% 0.37% 0% 548 0.0073 34.61 13.38 0% 0 0% 0 0% 0 0% 0%
20220622 13.19 13.28 13.18 13.28 0% 0.3% 0% 282 0.0037 15.04 13.24 0% 0 0% 0 0% 0 0% 0%
20220621 13.17 13.35 13.17 13.28 0.23% 0.3% 0% 723 0.0095 36.51 13.24 0% 0 0% 0 0% 0 0% 0%
20220620 13.2 13.39 13.16 13.25 -0.75% 0.38% 0% 694 0.0091 33.85 13.2 0% 0 0% 0 0% 0 0% 0%
20220617 13.34 13.35 13.15 13.35 0.15% 0.91% 0% 675 0.0089 30.95 13.23 0% 0 0% 0 0% 0 0% 0%
20220616 13.55 13.55 13.21 13.33 -1.62% -0.15% 0% 990 0.0132 42.07 13.35 0% 0 0% 0 0% 0 0% 0%
20220615 13.34 13.76 13.34 13.55 2.26% 0.44% 0% 2635 0.0355 113.67 13.49 0% 0 0% 0 0% 0 0% 0%
20220614 13.07 13.27 12.98 13.25 0.23% 1.3% 0% 1204 0.0157 54.63 13.08 0% 0 0% 0 0% 0 0% 0%
20220613 13.06 13.3 13 13.22 0.53% 0.15% 0% 542 0.0071 25.35 13.2 0% 0 0% 0 0% 0 0% 0%
20220610 13.73 13.73 13 13.15 -2.66% 0.23% 0% 6704 0.0879 301.45 13.12 0% 0 0% 0 0% 0 0% 0%
20220609 13.9 13.9 13.5 13.51 -3.64% -1.24% 0% 3110 0.0425 207.59 13.68 0% 0 0% 0 0% 0 0% 0%
20220608 14.15 14.25 13.88 14.02 -2.3% 0.14% 0% 1172 0.0164 96.26 14 0% 0 0% 0 0% 0 0% 0%
20220607 14.24 14.51 14.15 14.35 -0.42% 0.07% 0% 1193 0.0171 103.07 14.34 0% 0 0% 0 0% 0 0% 0%
20220606 14.6 14.76 14.3 14.41 -0.69% -0.62% 0% 1858 0.0269 172.67 14.5 0% 0 0% 0 0% 0 0% 0%
20220602 13.99 14.66 13.86 14.51 3.94% 1.19% 0% 2483 0.0355 221.73 14.34 0% 0 0% 0 0% 0 0% 0%
20220601 13.9 13.97 13.8 13.96 0.07% 0.79% 0% 790 0.0109 79.99 13.85 0% 0 0% 0 0% 0 0% 0%
20220531 14.08 14.08 13.71 13.95 0.43% 0.43% 0% 767 0.0106 79.81 13.89 0% 0 0% 0 0% 0 0% 0%
20220530 14.18 14.18 13.68 13.89 -0.07% 0.94% 0% 591 0.0081 55.41 13.76 0% 0 0% 0 0% 0 0% 0%
20220527 14.27 14.27 13.66 13.9 -2.39% -0.14% 0% 1391 0.0193 111.1 13.92 0% 0 0% 0 0% 0 0% 0%
20220526 14.21 14.29 14.06 14.24 0% 0.07% 0% 53 0.0007 2.82 14.23 0% 0 0% 0 0% 0 0% 0%
20220525 14.38 14.38 13.93 14.24 0.92% 1.14% 0% 448 0.0063 22.12 14.08 0% 0 0% 0 0% 0 0% 0%
20220524 14.59 14.67 14.01 14.11 -2.42% -1.33% 0% 848 0.0121 36.45 14.3 0% 0 0% 0 0% 0 0% 0%
20220523 14.5 14.58 14.37 14.46 -0.28% 0.28% 0% 601 0.0086 25.76 14.42 0% 0 0% 0 0% 0 0% 0%
20220520 14.3 14.58 13.9 14.5 1.54% 1.05% 0% 2263 0.0324 95.36 14.35 0% 0 0% 0 0% 0 0% 0%
20220519 14.01 14.28 13.88 14.28 0.63% 1.85% 0% 825 0.0115 35.95 14.02 0% 0 0% 0 0% 0 0% 0%
20220518 14.15 14.28 14.09 14.19 0.21% 0.57% 0% 551 0.0077 22.23 14.11 0% 0 0% 0 0% 0 0% 0%
20220517 14.6 14.75 14.1 14.16 -3.61% -0.42% 0% 1667 0.0236 61.47 14.22 0% 0 0% 0 0% 0 0% 0%
20220516 14.78 15.1 14.56 14.69 -0.47% -0.88% 0% 2294 0.0339 89.51 14.82 0% 0 0% 0 0% 0 0% 0%
20220513 13.96 15.11 13.96 14.76 5.73% -0.14% 0% 6203 0.0916 245.6 14.78 0% 0 0% 0 0% 0 0% 0%
20220512 13.53 14.04 13.49 13.96 3.1% 1.38% 0% 2675 0.0368 117.23 13.77 0% 0 0% 0 0% 0 0% 0%
20220511 12.88 13.79 12.86 13.54 5.78% 0.89% 0% 4041 0.0542 178.85 13.42 0% 0 0% 0 0% 0 0% 0%
20220510 12.68 12.89 12.5 12.8 0.95% 0.63% 0% 1186 0.015 58.1 12.72 0% 0 0% 0 0% 0 0% 0%
20220509 12.68 12.88 12.37 12.68 0.48% 0% 0% 1126 0.0142 51.89 12.68 0% 0 0% 0 0% 0 0% 0%
20220506 12.66 12.83 12.44 12.62 -1.87% 0.08% 0% 993 0.0125 45.52 12.61 0% 0 0% 0 0% 0 0% 0%
20220505 12.54 12.97 12.43 12.86 2.47% 0% 0% 2912 0.0374 139.79 12.86 0% 0 0% 0 0% 0 0% 0%
20220429 12.01 12.58 11.88 12.55 7.54% 2.53% 0% 3668 0.0448 185.25 12.24 0% 0 0% 0 0% 0 0% 0%
20220428 12.13 12.23 11.66 11.67 -5.12% -2.02% 0% 1498 0.0178 78.01 11.91 0% 0 0% 0 0% 0 0% 0%
20220427 11.63 12.42 11.51 12.3 4.15% 3.02% 0% 2454 0.0292 129.06 11.94 0% 0 0% 0 0% 0 0% 0%
20220426 12.5 12.5 11.6 11.81 -2.88% -0.67% 0% 2886 0.0343 162.86 11.89 0% 0 0% 0 0% 0 0% 0%
20220425 13.4 13.4 12.01 12.16 -9.25% -3.03% 0% 2029 0.0254 132.75 12.54 0% 0 0% 0 0% 0 0% 0%
20220422 13.58 13.58 13.16 13.4 0.07% 0.83% 0% 733 0.0097 49.36 13.29 0% 0 0% 0 0% 0 0% 0%
20220421 14.02 14.02 13.15 13.39 -2.76% -0.89% 0% 2184 0.0295 141.23 13.51 0% 0 0% 0 0% 0 0% 0%
20220420 13.92 14.12 13.74 13.77 0.29% -1.29% 0% 1090 0.0152 71.38 13.95 0% 0 0% 0 0% 0 0% 0%
20220419 13.87 13.88 13.64 13.73 0.07% 0.07% 0% 444 0.006 23.9 13.72 0% 0 0% 0 0% 0 0% 0%
20220418 13.71 13.77 13.5 13.72 0.29% 0.73% 0% 902 0.0122 43.04 13.62 0% 0 0% 0 0% 0 0% 0%
20220415 13.77 14.01 13.66 13.68 -1.23% -0.73% 0% 2118 0.0291 93.52 13.78 0% 0 0% 0 0% 0 0% 0%
20220414 13.85 14.07 13.82 13.85 -0.79% -0.5% 0% 1254 0.0174 50.34 13.92 0% 0 0% 0 0% 0 0% 0%
20220413 14.13 14.13 13.73 13.96 -1.48% 0.22% 0% 1000 0.0139 38.54 13.93 0% 0 0% 0 0% 0 0% 0%
20220412 14.01 14.17 13.82 14.17 0.43% 1.36% 0% 1114 0.0155 41.12 13.98 0% 0 0% 0 0% 0 0% 0%
20220411 14.67 14.67 14.02 14.11 -3.36% -0.98% 0% 2135 0.0304 74.08 14.25 0% 0 0% 0 0% 0 0% 0%
20220408 14.43 14.69 14.4 14.6 -0.54% 0.41% 0% 1573 0.0228 57.59 14.54 0% 0 0% 0 0% 0 0% 0%
20220407 14.71 14.89 14.55 14.68 0.75% 0.2% 0% 2296 0.0336 86.2 14.65 0% 0 0% 0 0% 0 0% 0%
20220401 13.95 15.04 13.92 14.64 4.27% 0.21% 0% 3535 0.0516 129.8 14.61 0% 0 0% 0 0% 0 0% 0%
20220331 14.38 14.38 13.58 14.04 -2.57% 0.5% 0% 2523 0.0352 76.36 13.97 0% 0 0% 0 0% 0 0% 0%
20220330 14.5 14.5 14.03 14.41 -0.14% 1.12% 0% 2727 0.0388 60.77 14.25 0% 0 0% 0 0% 0 0% 0%
20220329 13.7 15.56 13.7 14.43 5.87% -2.83% 0% 4454 0.0661 101.82 14.85 0% 0 0% 0 0% 0 0% 0%
20220328 13.8 13.8 13.6 13.63 -2.36% -0.37% 0% 2367 0.0323 49.75 13.68 0% 0 0% 0 0% 0 0% 0%
20220325 14.35 14.53 13.96 13.96 -3.52% -1.69% 0% 2110 0.0299 45.74 14.2 0% 0 0% 0 0% 0 0% 0%
20220324 14.82 14.99 14.31 14.47 -3.08% -0.07% 0% 3359 0.0486 75.36 14.48 0% 0 0% 0 0% 0 0% 0%
20220323 15.18 15.28 14.9 14.93 -1.26% -1.19% 0% 1060 0.016 24.67 15.11 0% 0 0% 0 0% 0 0% 0%
20220322 14.99 15.25 14.81 15.12 0.33% 0.67% 0% 1062 0.0159 22.55 15.02 0% 0 0% 0 0% 0 0% 0%
20220321 15.25 15.25 14.93 15.07 -2.02% 0.4% 0% 2754 0.0413 50.99 15.01 0% 0 0% 0 0% 0 0% 0%
20220318 15.67 15.91 15.1 15.38 -1.09% -0.52% 0% 7332 0.1133 138.42 15.46 0% 0 0% 0 0% 0 0% 0%
20220317 14.2 16.69 14.05 15.55 11.31% -0.7% 0% 13493 0.2113 285.3 15.66 0% 0 0% 0 0% 0 0% 0%
20220316 13.8 14.09 13.33 13.97 3.1% 1.53% 0% 3585 0.0493 85.59 13.76 0% 0 0% 0 0% 0 0% 0%
20220315 14.72 14.72 13.53 13.55 -7.82% -3.15% 0% 4553 0.0636 108.42 13.99 0% 0 0% 0 0% 0 0% 0%
20220311 14.93 15.2 14.45 15.03 -1.12% 1.9% 0% 2456 0.0362 60.14 14.75 0% 0 0% 0 0% 0 0% 0%
20220310 15.43 15.49 15.2 15.2 0.8% -0.85% 0% 1277 0.0195 33.03 15.33 0% 0 0% 0 0% 0 0% 0%
20220309 15.3 15.3 14.58 15.08 -0.92% 0.67% 0% 3321 0.0497 76.33 14.98 0% 0 0% 0 0% 0 0% 0%
20220308 15.8 15.88 15.2 15.22 -3.73% -1.04% 0% 4671 0.0718 108.7 15.38 0% 0 0% 0 0% 0 0% 0%
20220307 17.04 17.04 15.5 15.81 -6.84% -1.31% 0% 7514 0.1203 189.66 16.02 0% 0 0% 0 0% 0 0% 0%
20220304 17.4 17.4 16.87 16.97 -2.81% -0.12% 0% 2856 0.0485 91.06 16.99 0% 0 0% 0 0% 0 0% 0%
20220303 17.32 17.7 17.15 17.46 1.87% 0.29% 0% 2032 0.0353 68.88 17.41 0% 0 0% 0 0% 0 0% 0%
20220302 17.5 17.5 17 17.14 -2.28% -0.7% 0% 2854 0.0492 93.27 17.26 0% 0 0% 0 0% 0 0% 0%
20220301 17.71 17.88 17.35 17.54 -0.79% 0.06% 0% 3471 0.0608 120.78 17.53 0% 0 0% 0 0% 0 0% 0%
20220228 18.6 18.65 17.52 17.68 -5.3% -1.17% 0% 4449 0.0796 162.98 17.89 0% 0 0% 0 0% 0 0% 0%
20220225 18.97 19.18 18.63 18.67 -0.05% -0.53% 0% 1239 0.0232 47 18.77 0% 0 0% 0 0% 0 0% 0%
20220224 19.3 19.6 18.6 18.68 -3.96% -1.79% 0% 4107 0.0781 148.64 19.02 0% 0 0% 0 0% 0 0% 0%
20220223 19.52 19.68 19.12 19.45 -1.22% 0.36% 0% 3150 0.061 125.14 19.38 0% 0 0% 0 0% 0 0% 0%
20220222 19.69 19.8 19.19 19.69 0% 1.08% 0% 2328 0.0453 96.24 19.48 0% 0 0% 0 0% 0 0% 0%
20220221 19.6 19.75 19.41 19.69 0.51% 0.36% 0% 954 0.0187 21.15 19.62 0% 0 0% 0 0% 0 0% 0%
20220218 19.52 19.8 19.49 19.59 -0.31% 0% 0% 1546 0.0302 26.11 19.59 0% 0 0% 0 0% 0 0% 0%
20220217 20.16 20.16 19.51 19.65 -1.75% 0.15% 0% 2613 0.0512 29.99 19.62 0% 0 0% 0 0% 0 0% 0%
20220216 19.9 20.25 19.9 20 0.86% -0.2% 0% 1320 0.0264 12.28 20.04 0% 0 0% 0 0% 0 0% 0%
20220215 19.96 20.09 19.75 19.83 -0.35% -0.15% 0% 2121 0.0421 14.9 19.86 0% 0 0% 0 0% 0 0% 0%
20220214 20.95 20.95 19.74 19.9 -5.24% -1.04% 0% 4117 0.0827 22.75 20.11 0% 0 0% 0 0% 0 0% 0%
20220211 21.8 21.89 20.92 21 -3.85% -1.36% 0% 2518 0.0536 10.02 21.29 0% 0 0% 0 0% 0 0% 0%
20220210 22.25 22.41 21.81 21.84 -2.02% -0.55% 0% 1937 0.0425 7.22 21.96 0% 0 0% 0 0% 0 0% 0%
20220209 22.19 22.48 21.82 22.29 1.87% 1.18% 0% 1917 0.0422 6.39 22.03 0% 0 0% 0 0% 0 0% 0%
20211203 26.55 27.02 25.4 25.56 -3.73% -1.81% 0% 17612 0.4585 61.2 26.03 0% 0 0% 0 0% 0 0% 0%
20211202 26.67 27.38 26 26.55 -0.15% -0.64% 0% 10656 0.2847 35.64 26.72 0% 0 0% 0 0% 0 0% 0%
20211201 28 28.03 26.5 26.59 -5.2% -1.59% 0% 21231 0.5737 63.59 27.02 0% 0 0% 0 0% 0 0% 0%
20211130 27.87 28.59 27.45 28.05 2% 0.29% 0% 17678 0.4945 50.19 27.97 0% 0 0% 0 0% 0 0% 0%
20211129 27.33 29.4 27.32 27.5 -1.36% -3.03% 0% 24651 0.699 60.5 28.36 0% 0 0% 0 0% 0 0% 0%
20211126 28.51 29 27.77 27.88 -3.86% -0.92% 0% 30188 0.8493 60.7 28.14 0% 0 0% 0 0% 0 0% 0%
20211125 31.6 31.68 28.78 29 -6.93% -3.2% 0% 59913 1.7951 90.58 29.96 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