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. 836826
    4. 返回上一页 刷新
股票代码（例：bj836826）       351条   (进入股票专站) 股票成本分析
相关股票: 贵州茅台  五 粮 液  泸州老窖  山西汾酒  海天味业  洋河股份  伊利股份  古井贡酒  青岛啤酒  双汇发展  今世缘  东鹏饮料  迎驾贡酒  舍得酒业  重庆啤酒  安井食品  汤臣倍健  养元饮品  口子窖  百润股份  水井坊  安琪酵母  酒鬼酒  燕京啤酒  中炬高新  绝味食品  老白干酒  张 裕Ａ  珠江啤酒  涪陵榨菜  顺鑫农业  千禾味业  洽洽食品  金种子酒  金徽酒  盐津铺子  光明乳业  天味食品  桃李面包  广州酒家  三全食品  新乳业  恒顺醋业  
相关股吧: 600519股吧 000858股吧 000568股吧 600809股吧 603288股吧 002304股吧 600887股吧 000596股吧 600600股吧 000895股吧 603369股吧 605499股吧 603198股吧 600702股吧 600132股吧 603345股吧 300146股吧 603156股吧 603589股吧 002568股吧 600779股吧 600298股吧 000799股吧 000729股吧 600872股吧 603517股吧 600559股吧 000869股吧 002461股吧 002507股吧 000860股吧 603027股吧 002557股吧 600199股吧 603919股吧 002847股吧 600597股吧 603317股吧 603866股吧 603043股吧 002216股吧 002946股吧 600305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 5.68 5.73 5.66 5.73 1.06% 0.7% 0% 1267 0.0072 72.14 5.69 0% 0 0% 0 0% 0 0% 0%
20230927 5.72 5.82 5.67 5.67 -3.24% -0.87% 0% 3400 0.0194 193.61 5.72 0% 0 0% 0 0% 0 0% 0%
20230926 5.95 5.96 5.8 5.86 -1.51% -0.17% 0% 1938 0.0113 129.15 5.87 0% 0 0% 0 0% 0 0% 0%
20230925 6.06 6.06 5.91 5.95 -1.49% -0.34% 0% 1818 0.0108 129.42 5.97 0% 0 0% 0 0% 0 0% 0%
20230922 6 6.06 5.95 6.04 1% 0.67% 0% 968 0.0058 72.56 6 0% 0 0% 0 0% 0 0% 0%
20230921 6.04 6.04 5.98 5.98 -0.33% -0.17% 0% 303 0.0018 17 5.99 0% 0 0% 0 0% 0 0% 0%
20230920 6.05 6.05 5.95 6 0.33% 0% 0% 965 0.0057 42.01 6 0% 0 0% 0 0% 0 0% 0%
20230919 6.01 6.01 5.95 5.98 -0.5% 0.17% 0% 626 0.0037 23.47 5.97 0% 0 0% 0 0% 0 0% 0%
20230918 5.99 6.08 5.98 6.01 0.17% 0% 0% 1927 0.0115 54.97 6.01 0% 0 0% 0 0% 0 0% 0%
20230915 6.1 6.11 6 6 -0.99% -0.33% 0% 3274 0.0197 63.95 6.02 0% 0 0% 0 0% 0 0% 0%
20230914 6.07 6.08 6.02 6.06 -0.49% 0.17% 0% 1277 0.0077 20.95 6.05 0% 0 0% 0 0% 0 0% 0%
20230913 6.15 6.15 6.06 6.09 -0.33% 0.16% 0% 1048 0.0063 16.54 6.08 0% 0 0% 0 0% 0 0% 0%
20230912 6.15 6.17 6.06 6.11 -0.49% 0% 0% 1170 0.0071 17.59 6.11 0% 0 0% 0 0% 0 0% 0%
20230911 6.18 6.18 6.08 6.14 0.33% 0.33% 0% 1201 0.0073 17.63 6.12 0% 0 0% 0 0% 0 0% 0%
20230908 6.28 6.28 6.05 6.12 -2.55% 0.33% 0% 5259 0.032 73.35 6.1 0% 0 0% 0 0% 0 0% 0%
20230907 6.35 6.41 6.18 6.28 -2.18% 0.64% 0% 5034 0.0314 70.47 6.24 0% 0 0% 0 0% 0 0% 0%
20230906 6.52 6.52 6.34 6.42 -2.73% 0.16% 0% 4325 0.0277 64.73 6.41 0% 0 0% 0 0% 0 0% 0%
20230905 6.68 6.68 6.42 6.6 -1.93% 0.76% 0% 8355 0.0546 134.21 6.55 0% 0 0% 0 0% 0 0% 0%
20230904 6.6 7.2 6.5 6.73 2.44% -0.88% 0% 15943 0.1081 299.21 6.79 0% 0 0% 0 0% 0 0% 0%
20230901 6.32 6.9 6.28 6.57 4.45% -0.9% 0% 11910 0.0789 308.15 6.63 0% 0 0% 0 0% 0 0% 0%
20230831 6.18 6.35 6.14 6.29 0.16% 0.16% 0% 3342 0.0209 109.43 6.28 0% 0 0% 0 0% 0 0% 0%
20230830 6.15 6.37 6.03 6.28 2.11% 2.28% 0% 4774 0.0293 161.8 6.14 0% 0 0% 0 0% 0 0% 0%
20230829 6.15 6.17 6 6.15 -0.65% 1.32% 0% 2825 0.0171 10.04 6.07 0% 0 0% 0 0% 0 0% 0%
20230828 6.48 6.6 6.02 6.19 -1.12% -1.59% 0% 4654 0.0292 18.54 6.29 0% 0 0% 0 0% 0 0% 0%
20230825 6.13 6.65 6.02 6.26 2.12% -1.42% 0% 6432 0.0408 279.22 6.35 0% 0 0% 0 0% 0 0% 0%
20230824 6.06 6.14 5.95 6.13 1.16% 0.99% 0% 2279 0.0138 109.2 6.07 0% 0 0% 0 0% 0 0% 0%
20230823 6.08 6.08 6 6.06 -0.33% 0.33% 0% 1122 0.0067 44.23 6.04 0% 0 0% 0 0% 0 0% 0%
20230822 6.06 6.1 6 6.08 0% 0.66% 0% 1516 0.0091 48.7 6.04 0% 0 0% 0 0% 0 0% 0%
20230821 6.03 6.12 5.97 6.08 -0.33% 0.5% 0% 826 0.0049 20.21 6.05 0% 0 0% 0 0% 0 0% 0%
20230818 6.18 6.19 6 6.1 -1.29% 0.49% 0% 2313 0.014 46.55 6.07 0% 0 0% 0 0% 0 0% 0%
20230817 6.1 6.21 6.01 6.18 1.31% 1.48% 0% 1794 0.0109 27.56 6.09 0% 0 0% 0 0% 0 0% 0%
20230816 6.08 6.3 6.07 6.1 -2.56% -1.45% 0% 2127 0.0131 22.89 6.19 0% 0 0% 0 0% 0 0% 0%
20230815 6.28 6.29 6.13 6.26 -0.48% 1.29% 0% 1535 0.0094 16.03 6.18 0% 0 0% 0 0% 0 0% 0%
20230814 6.28 6.36 6.12 6.29 -0.79% 0.64% 0% 2884 0.018 28.99 6.25 0% 0 0% 0 0% 0 0% 0%
20230811 6.41 6.48 6.31 6.34 -2.31% -0.78% 0% 3332 0.0212 33.84 6.39 0% 0 0% 0 0% 0 0% 0%
20230810 6.37 6.68 6.32 6.49 2.53% 0% 0% 6001 0.0389 11.15 6.49 0% 0 0% 0 0% 0 0% 0%
20230809 6.54 6.58 6.31 6.33 -4.09% -0.78% 0% 6600 0.0421 12.24 6.38 0% 0 0% 0 0% 0 0% 0%
20230808 6.56 6.85 6.51 6.6 0.61% -0.6% 0% 9809 0.0651 120.14 6.64 0% 0 0% 0 0% 0 0% 0%
20230807 6.51 6.66 6.41 6.56 -1.06% 1.08% 0% 9748 0.0632 131.43 6.49 0% 0 0% 0 0% 0 0% 0%
20230804 6.85 6.98 6.38 6.63 -5.96% 0% 0% 16374 0.1084 256.12 6.63 0% 0 0% 0 0% 0 0% 0%
20230803 6.07 7.28 6.04 7.05 14.82% 2.17% 0% 27194 0.1877 591.11 6.9 0% 0 0% 0 0% 0 0% 0%
20230802 6.23 6.3 6 6.14 -2.69% 0.82% 0% 4471 0.0272 197.68 6.09 0% 0 0% 0 0% 0 0% 0%
20230801 6.05 6.77 6.02 6.31 4.99% -0.32% 0% 6991 0.0442 385.4 6.33 0% 0 0% 0 0% 0 0% 0%
20230731 5.93 6.05 5.86 6.01 0% 0.67% 0% 3729 0.0222 300.28 5.97 0% 0 0% 0 0% 0 0% 0%
20230728 6.05 6.13 5.9 6.01 -1.31% 0% 0% 1533 0.0092 167.64 6.01 0% 0 0% 0 0% 0 0% 0%
20230727 6.13 6.17 6.04 6.09 -0.81% 0.16% 0% 532 0.0032 64.33 6.08 0% 0 0% 0 0% 0 0% 0%
20230726 6.06 6.15 6.04 6.14 0% 0.82% 0% 908 0.0055 109.33 6.09 0% 0 0% 0 0% 0 0% 0%
20230725 6.06 6.17 5.98 6.14 0.99% 0.33% 0% 635 0.0038 78.04 6.12 0% 0 0% 0 0% 0 0% 0%
20230724 6 6.1 5.97 6.08 -0.65% 0.83% 0% 987 0.0059 109.37 6.03 0% 0 0% 0 0% 0 0% 0%
20230721 6.05 6.14 5.9 6.12 0% 0.82% 0% 478 0.0029 47.61 6.07 0% 0 0% 0 0% 0 0% 0%
20230720 6.14 6.14 6.05 6.12 0% 0.82% 0% 1191 0.0072 99.16 6.07 0% 0 0% 0 0% 0 0% 0%
20230719 6.14 6.16 6.04 6.12 -0.16% 0.16% 0% 684 0.0041 53.31 6.11 0% 0 0% 0 0% 0 0% 0%
20230718 6.15 6.15 6.04 6.13 0% 0.49% 0% 575 0.0035 39.04 6.1 0% 0 0% 0 0% 0 0% 0%
20230717 6.14 6.15 6.03 6.13 -0.33% 0.49% 0% 704 0.0042 42.29 6.1 0% 0 0% 0 0% 0 0% 0%
20230714 6.18 6.18 6.05 6.15 0.82% 0.49% 0% 627 0.0038 39.07 6.12 0% 0 0% 0 0% 0 0% 0%
20230713 6.02 6.2 6.02 6.1 0.99% -0.49% 0% 506 0.0031 30.16 6.13 0% 0 0% 0 0% 0 0% 0%
20230712 6.12 6.12 6.03 6.04 -2.42% -0.49% 0% 496 0.003 5.56 6.07 0% 0 0% 0 0% 0 0% 0%
20230711 6.28 6.28 6.08 6.19 -1.28% 0.81% 0% 1335 0.0081 75.66 6.14 0% 0 0% 0 0% 0 0% 0%
20230710 6.3 6.33 6.2 6.27 -0.79% 0.32% 0% 1781 0.0111 20.14 6.25 0% 0 0% 0 0% 0 0% 0%
20230707 6.39 6.39 6 6.32 -0.47% 1.12% 0% 1868 0.0116 19.5 6.25 0% 0 0% 0 0% 0 0% 0%
20230706 6.36 6.4 6.26 6.35 -0.16% -0.16% 0% 956 0.006 44.68 6.36 0% 0 0% 0 0% 0 0% 0%
20230705 6.34 6.38 6.22 6.36 0.32% 0.32% 0% 900 0.0057 8.47 6.34 0% 0 0% 0 0% 0 0% 0%
20230704 6.24 6.36 6.15 6.34 2.42% 1.12% 0% 1835 0.0115 92.62 6.27 0% 0 0% 0 0% 0 0% 0%
20230703 6.18 6.19 6.11 6.19 0.16% 0.49% 0% 347 0.0021 17.91 6.16 0% 0 0% 0 0% 0 0% 0%
20230630 6.13 6.19 5.8 6.18 0.82% 1.15% 0% 1499 0.0091 74.16 6.11 0% 0 0% 0 0% 0 0% 0%
20230629 6.06 6.13 6.05 6.13 1.49% 0.66% 0% 858 0.0052 42.81 6.09 0% 0 0% 0 0% 0 0% 0%
20230628 5.99 6.07 5.9 6.04 0.83% 0.5% 0% 909 0.0054 40.28 6.01 0% 0 0% 0 0% 0 0% 0%
20230627 5.9 6.05 5.78 5.99 0% 2.04% 0% 1616 0.0094 69.21 5.87 0% 0 0% 0 0% 0 0% 0%
20230626 6.14 6.14 5.86 5.99 -2.44% 0.67% 0% 3117 0.0185 125.71 5.95 0% 0 0% 0 0% 0 0% 0%
20230621 5.68 6.2 5.67 6.14 9.25% 2.68% 0% 5827 0.0348 243.46 5.98 0% 0 0% 0 0% 0 0% 0%
20230620 5.67 5.79 5.62 5.62 -2.26% -0.88% 0% 1175 0.0066 53.14 5.67 0% 0 0% 0 0% 0 0% 0%
20230619 5.65 5.81 5.64 5.75 1.05% -0.35% 0% 1894 0.0109 90.64 5.77 0% 0 0% 0 0% 0 0% 0%
20230616 5.67 5.75 5.6 5.69 0.35% 0.35% 0% 1772 0.01 90.26 5.67 0% 0 0% 0 0% 0 0% 0%
20230615 5.74 5.74 5.55 5.67 -1.39% 0.71% 0% 1344 0.0075 73.4 5.63 0% 0 0% 0 0% 0 0% 0%
20230614 5.7 5.83 5.63 5.75 0.88% 0.52% 0% 1449 0.0082 83.4 5.72 0% 0 0% 0 0% 0 0% 0%
20230613 5.89 6.07 5.46 5.7 -3.06% -0.52% 0% 3243 0.0185 195.65 5.73 0% 0 0% 0 0% 0 0% 0%
20230612 6.86 7.2 6.79 7.2 4.05% 3.9% 0% 964 0.0066 81.26 6.93 0% 0 0% 0 0% 0 0% 0%
20230609 7.15 7.15 6.85 6.92 -3.22% -0.14% 0% 2911 0.0201 236 6.93 0% 0 0% 0 0% 0 0% 0%
20230608 7.2 7.26 7 7.15 -0.69% 1.27% 0% 2016 0.0142 209.82 7.06 0% 0 0% 0 0% 0 0% 0%
20230607 7.3 7.3 7.16 7.2 -2.17% 0% 0% 2265 0.0163 269.18 7.2 0% 0 0% 0 0% 0 0% 0%
20230606 7.36 7.36 7.16 7.36 0% 1.52% 0% 376 0.0027 56.82 7.25 0% 0 0% 0 0% 0 0% 0%
20230605 7.29 7.37 7.24 7.36 -0.14% 1.1% 0% 232 0.0016 32.31 7.28 0% 0 0% 0 0% 0 0% 0%
20230602 7.31 7.38 7.31 7.37 0% 0.68% 0% 206 0.0015 27.2 7.32 0% 0 0% 0 0% 0 0% 0%
20230601 7.22 7.39 7.22 7.37 0.27% 0.82% 0% 506 0.0036 4.29 7.31 0% 0 0% 0 0% 0 0% 0%
20230531 7.36 7.41 7.23 7.35 -0.27% 0.27% 0% 589 0.0043 4.83 7.33 0% 0 0% 0 0% 0 0% 0%
20230530 7.34 7.4 7.18 7.37 -0.41% 0.96% 0% 671 0.0048 87.79 7.3 0% 0 0% 0 0% 0 0% 0%
20230529 7.6 7.63 7.32 7.4 -3.01% -0.94% 0% 1432 0.0106 201.68 7.47 0% 0 0% 0 0% 0 0% 0%
20230526 7.57 7.68 7.45 7.63 0.66% 0.53% 0% 400 0.003 64.22 7.59 0% 0 0% 0 0% 0 0% 0%
20230525 7.56 7.59 7.42 7.58 0.26% 0.8% 0% 934 0.007 141.42 7.52 0% 0 0% 0 0% 0 0% 0%
20230524 7.57 7.58 7.38 7.56 -0.13% 0.93% 0% 366 0.0027 54.43 7.49 0% 0 0% 0 0% 0 0% 0%
20230523 7.5 7.59 7.36 7.57 0.93% 0.66% 0% 582 0.0043 61.68 7.52 0% 0 0% 0 0% 0 0% 0%
20230522 7.32 7.5 7.3 7.5 3.59% 0.81% 0% 917 0.0068 97.98 7.44 0% 0 0% 0 0% 0 0% 0%
20230519 7.22 7.32 7.22 7.24 -1.09% -0.28% 0% 253 0.0018 25.43 7.26 0% 0 0% 0 0% 0 0% 0%
20230518 7.22 7.32 7.22 7.32 -0.41% 0.27% 0% 372 0.0027 35.64 7.3 0% 0 0% 0 0% 0 0% 0%
20230517 7.42 7.42 7.18 7.35 -0.94% 0.68% 0% 528 0.0038 48.93 7.3 0% 0 0% 0 0% 0 0% 0%
20230516 7.46 7.46 7.35 7.42 -0.54% 0.68% 0% 306 0.0022 27.23 7.37 0% 0 0% 0 0% 0 0% 0%
20230515 7.5 7.5 7.34 7.46 0.54% 1.36% 0% 550 0.004 36.98 7.36 0% 0 0% 0 0% 0 0% 0%
20230510 7.77 7.77 7.5 7.66 -0.52% 1.32% 0% 581 0.0043 1.54 7.56 0% 0 0% 0 0% 0 0% 0%
20230509 7.8 7.8 7.67 7.7 -0.65% -0.13% 0% 622 0.0047 26.71 7.71 0% 0 0% 0 0% 0 0% 0%
20230508 7.43 7.84 7.4 7.75 4.31% 1.31% 0% 2828 0.0216 134.3 7.65 0% 0 0% 0 0% 0 0% 0%
20230505 7.34 7.43 7.28 7.43 0.95% 1.23% 0% 448 0.0032 21.73 7.34 0% 0 0% 0 0% 0 0% 0%
20230504 7.2 7.36 7.1 7.36 1.38% 2.79% 0% 1096 0.0078 53.08 7.16 0% 0 0% 0 0% 0 0% 0%
20230428 7.23 7.26 7.1 7.26 0.97% 1.26% 0% 800 0.0057 39.77 7.17 0% 0 0% 0 0% 0 0% 0%
20230427 7.33 7.33 7.12 7.19 -0.55% 0.28% 0% 549 0.0039 27.86 7.17 0% 0 0% 0 0% 0 0% 0%
20230426 7.12 7.31 7.07 7.23 0% 0.56% 0% 836 0.006 43.24 7.19 0% 0 0% 0 0% 0 0% 0%
20230425 7.7 7.7 7 7.23 -5.24% 0.14% 0% 3896 0.0281 206.15 7.22 0% 0 0% 0 0% 0 0% 0%
20230424 7.79 7.79 7.34 7.63 -2.43% 1.6% 0% 3386 0.0254 188.85 7.51 0% 0 0% 0 0% 0 0% 0%
20230421 8.1 8.14 7.58 7.82 -3.93% 0.64% 0% 5867 0.0456 337.53 7.77 0% 0 0% 0 0% 0 0% 0%
20230420 8.06 8.25 8.06 8.14 -1.09% -0.49% 0% 393 0.0032 35.2 8.18 0% 0 0% 0 0% 0 0% 0%
20230419 8.34 8.34 8.15 8.23 -0.12% 0.49% 0% 1125 0.0092 102.78 8.19 0% 0 0% 0 0% 0 0% 0%
20230418 8.33 8.34 8.17 8.24 -0.12% -0.24% 0% 422 0.0034 40.02 8.26 0% 0 0% 0 0% 0 0% 0%
20230417 8.3 8.3 8.16 8.25 0.61% 0.12% 0% 489 0.004 46.28 8.24 0% 0 0% 0 0% 0 0% 0%
20230414 8.2 8.3 8.2 8.2 -0.61% -0.73% 0% 321 0.0026 30.4 8.26 0% 0 0% 0 0% 0 0% 0%
20230413 8.32 8.32 8.21 8.25 -0.48% 0.24% 0% 323 0.0026 28.79 8.23 0% 0 0% 0 0% 0 0% 0%
20230412 8.25 8.38 8.2 8.29 -0.72% 0.24% 0% 449 0.0037 40.84 8.27 0% 0 0% 0 0% 0 0% 0%
20230411 8.41 8.41 8.29 8.35 0% 0.48% 0% 3241 0.0269 289.11 8.31 0% 0 0% 0 0% 0 0% 0%
20230410 8.33 8.43 8.27 8.35 0.6% 0.48% 0% 3143 0.0261 382.6 8.31 0% 0 0% 0 0% 0 0% 0%
20230407 8.3 8.3 8.21 8.3 0% 0.61% 0% 255 0.0021 40.58 8.25 0% 0 0% 0 0% 0 0% 0%
20230406 8.29 8.35 8.22 8.3 0.12% 0.48% 0% 237 0.0019 34.06 8.26 0% 0 0% 0 0% 0 0% 0%
20230404 8.38 8.38 8.18 8.29 -0.84% 0.12% 0% 537 0.0044 76.28 8.28 0% 0 0% 0 0% 0 0% 0%
20230403 8.29 8.41 8.18 8.36 1.33% 0.48% 0% 632 0.0052 90.31 8.32 0% 0 0% 0 0% 0 0% 0%
20230331 8.18 8.25 8.15 8.25 -0.48% 0.61% 0% 379 0.0031 52.79 8.2 0% 0 0% 0 0% 0 0% 0%
20230330 8.13 8.31 8.02 8.29 2.47% 1.1% 0% 844 0.0069 117.58 8.2 0% 0 0% 0 0% 0 0% 0%
20230329 8.22 8.28 8.09 8.09 -2.06% -0.49% 0% 343 0.0027 42.19 8.13 0% 0 0% 0 0% 0 0% 0%
20230328 8.29 8.29 8.02 8.26 -0.36% 1.23% 0% 786 0.0064 94.24 8.16 0% 0 0% 0 0% 0 0% 0%
20230327 8.21 8.3 8.21 8.29 -0.12% 0.48% 0% 219 0.0018 25.17 8.25 0% 0 0% 0 0% 0 0% 0%
20230324 8.18 8.3 8.17 8.3 0.61% 0.48% 0% 1066 0.0088 98.07 8.26 0% 0 0% 0 0% 0 0% 0%
20230323 8.17 8.3 8.16 8.25 0.49% 0.24% 0% 702 0.0057 9.34 8.23 0% 0 0% 0 0% 0 0% 0%
20230322 8.16 8.21 8.11 8.21 0.74% 0.61% 0% 437 0.0035 37.45 8.16 0% 0 0% 0 0% 0 0% 0%
20230321 8.1 8.15 8.02 8.15 0.37% 1.37% 0% 498 0.004 39.66 8.04 0% 0 0% 0 0% 0 0% 0%
20230320 8.31 8.36 8.01 8.12 -3.1% -0.73% 0% 726 0.0059 53.58 8.18 0% 0 0% 0 0% 0 0% 0%
20230317 8.4 8.4 8.26 8.38 -0.24% 0.48% 0% 252 0.0021 18.94 8.34 0% 0 0% 0 0% 0 0% 0%
20230316 8.45 8.45 8.24 8.4 -1.75% 0.72% 0% 1515 0.0126 98.08 8.34 0% 0 0% 0 0% 0 0% 0%
20230315 8.46 8.56 8.44 8.55 0% 0.83% 0% 797 0.0067 55.15 8.48 0% 0 0% 0 0% 0 0% 0%
20230314 8.65 8.67 8.49 8.55 -1.16% 0.23% 0% 1111 0.0094 75.74 8.53 0% 0 0% 0 0% 0 0% 0%
20230313 8.82 8.82 8.55 8.65 -2.26% 0.35% 0% 2303 0.0198 167.4 8.62 0% 0 0% 0 0% 0 0% 0%
20230310 8.87 8.93 8.42 8.85 -1.01% 2.31% 0% 1437 0.0124 114.85 8.65 0% 0 0% 0 0% 0 0% 0%
20230309 8.78 8.94 8.76 8.94 -0.11% 1.02% 0% 656 0.0058 54.79 8.85 0% 0 0% 0 0% 0 0% 0%
20230308 9.05 9.07 8.77 8.95 -1.43% 0.56% 0% 1264 0.0112 96.81 8.9 0% 0 0% 0 0% 0 0% 0%
20230307 9.03 9.08 8.9 9.08 -0.55% 1.45% 0% 1448 0.0129 119.93 8.95 0% 0 0% 0 0% 0 0% 0%
20230306 9.18 9.18 8.95 9.13 -0.33% 1% 0% 753 0.0068 65.3 9.04 0% 0 0% 0 0% 0 0% 0%
20230303 9.29 9.29 9.08 9.16 -1.29% 0.55% 0% 2245 0.0204 176.51 9.11 0% 0 0% 0 0% 0 0% 0%
20230302 9.26 9.28 9.16 9.28 0.22% 0.76% 0% 528 0.0048 44.06 9.21 0% 0 0% 0 0% 0 0% 0%
20230301 9.27 9.27 9.11 9.26 0% 1.09% 0% 987 0.009 72.61 9.16 0% 0 0% 0 0% 0 0% 0%
20230228 9.21 9.28 9.15 9.26 0.33% 0.54% 0% 457 0.0042 30.25 9.21 0% 0 0% 0 0% 0 0% 0%
20230227 9.24 9.42 9.23 9.23 -2.53% -0.65% 0% 1014 0.0094 62.23 9.29 0% 0 0% 0 0% 0 0% 0%
20230224 9.37 9.53 9.35 9.47 0.42% 0.64% 0% 963 0.009 58.24 9.41 0% 0 0% 0 0% 0 0% 0%
20230223 9.46 9.6 9.33 9.43 -0.42% 0% 0% 1734 0.0163 106.11 9.43 0% 0 0% 0 0% 0 0% 0%
20230222 9.5 9.54 9.45 9.47 -0.63% -0.11% 0% 322 0.003 20.44 9.48 0% 0 0% 0 0% 0 0% 0%
20230221 9.53 9.6 9.43 9.53 -0.63% 0.63% 0% 959 0.009 59 9.47 0% 0 0% 0 0% 0 0% 0%
20230220 9.6 9.62 9.45 9.59 -0.1% 0.63% 0% 1862 0.0177 112.99 9.53 0% 0 0% 0 0% 0 0% 0%
20230217 9.58 9.63 9.5 9.6 -0.31% 0.31% 0% 1415 0.0135 87.31 9.57 0% 0 0% 0 0% 0 0% 0%
20230216 9.57 9.75 9.4 9.63 0% 0.31% 0% 1974 0.0189 118.06 9.6 0% 0 0% 0 0% 0 0% 0%
20230215 9.5 9.78 9.5 9.63 0.31% -0.62% 0% 2357 0.0228 131.89 9.69 0% 0 0% 0 0% 0 0% 0%
20230214 9.61 9.61 9.51 9.6 0.31% 0.42% 0% 1602 0.0153 75.33 9.56 0% 0 0% 0 0% 0 0% 0%
20230213 9.51 9.6 9.4 9.57 0.63% 0.42% 0% 1288 0.0122 46.27 9.53 0% 0 0% 0 0% 0 0% 0%
20230210 9.43 9.53 9.39 9.51 -0.11% 0.85% 0% 1033 0.0097 30.16 9.43 0% 0 0% 0 0% 0 0% 0%
20230209 9.42 9.55 9.41 9.52 0.95% 0.11% 0% 733 0.0069 21.26 9.51 0% 0 0% 0 0% 0 0% 0%
20230208 9.56 9.56 9.37 9.43 -1.26% -1.05% 0% 861 0.0082 25.48 9.53 0% 0 0% 0 0% 0 0% 0%
20230207 9.47 9.57 9.4 9.55 0.95% 0.32% 0% 1316 0.0125 38.54 9.52 0% 0 0% 0 0% 0 0% 0%
20230206 9.44 9.48 9.3 9.46 0% 0.53% 0% 1476 0.0138 43.32 9.41 0% 0 0% 0 0% 0 0% 0%
20230203 9.53 9.66 9.43 9.46 -1.46% -0.94% 0% 1831 0.0174 56.01 9.55 0% 0 0% 0 0% 0 0% 0%
20230202 9.66 9.91 9.52 9.6 -0.52% -0.83% 0% 2882 0.0278 91.92 9.68 0% 0 0% 0 0% 0 0% 0%
20230201 9.54 9.69 9.44 9.65 1.79% 0.42% 0% 4610 0.0442 160.63 9.61 0% 0 0% 0 0% 0 0% 0%
20230131 9.15 9.55 9.07 9.48 2.93% 0.96% 0% 6641 0.0623 264.64 9.39 0% 0 0% 0 0% 0 0% 0%
20230130 9.18 9.35 9.01 9.21 -0.86% 0.66% 0% 7580 0.0693 386.66 9.15 0% 0 0% 0 0% 0 0% 0%
20230120 9.33 9.37 9.18 9.29 0.76% 0.54% 0% 1345 0.0124 105 9.24 0% 0 0% 0 0% 0 0% 0%
20230119 9.22 9.35 9.16 9.22 -1.81% -0.22% 0% 672 0.0062 4.84 9.24 0% 0 0% 0 0% 0 0% 0%
20230118 9.45 9.49 9.24 9.39 -0.63% 0.54% 0% 1012 0.0094 68.77 9.34 0% 0 0% 0 0% 0 0% 0%
20230117 9.5 9.53 9.36 9.45 0.43% 0.21% 0% 871 0.0082 56.65 9.43 0% 0 0% 0 0% 0 0% 0%
20230116 9.47 9.54 9.4 9.41 -0.21% -0.53% 0% 822 0.0077 49.56 9.46 0% 0 0% 0 0% 0 0% 0%
20230113 9.38 9.45 9.32 9.43 0.53% 0.21% 0% 1194 0.0112 69.25 9.41 0% 0 0% 0 0% 0 0% 0%
20230112 9.47 9.47 9.31 9.38 -0.11% 0.21% 0% 665 0.0062 33.95 9.36 0% 0 0% 0 0% 0 0% 0%
20230111 9.49 9.49 9.28 9.39 0.32% 0.11% 0% 1579 0.0148 79.41 9.38 0% 0 0% 0 0% 0 0% 0%
20230110 9.44 9.44 9.27 9.36 -0.64% 0.32% 0% 2154 0.02 105.55 9.33 0% 0 0% 0 0% 0 0% 0%
20230109 9.45 9.45 9.36 9.42 0.11% 0% 0% 980 0.0092 47.09 9.42 0% 0 0% 0 0% 0 0% 0%
20230106 9.42 9.47 9.24 9.41 -0.42% 0.53% 0% 1434 0.0134 62.47 9.36 0% 0 0% 0 0% 0 0% 0%
20230105 9.49 9.49 9.27 9.45 0.85% 0.96% 0% 2494 0.0233 98.18 9.36 0% 0 0% 0 0% 0 0% 0%
20230104 9.35 9.51 9.25 9.37 0.21% 0.11% 0% 2015 0.0188 65.27 9.36 0% 0 0% 0 0% 0 0% 0%
20230103 9.4 9.4 9.21 9.35 0.97% 0.54% 0% 1756 0.0163 54.2 9.3 0% 0 0% 0 0% 0 0% 0%
20221230 9.45 9.45 9.23 9.26 -0.43% -0.32% 0% 1428 0.0132 22.38 9.29 0% 0 0% 0 0% 0 0% 0%
20221229 9.57 9.57 9.24 9.3 -1.8% -0.32% 0% 3187 0.0297 93.74 9.33 0% 0 0% 0 0% 0 0% 0%
20221228 9.6 9.6 9.36 9.47 -0.32% -0.32% 0% 863 0.0082 26.4 9.5 0% 0 0% 0 0% 0 0% 0%
20221227 9.55 9.73 9.48 9.5 -0.84% -0.42% 0% 1638 0.0156 44.81 9.54 0% 0 0% 0 0% 0 0% 0%
20221226 9.45 9.79 9.39 9.58 1.16% -0.42% 0% 2401 0.023 55.85 9.62 0% 0 0% 0 0% 0 0% 0%
20221223 9.73 9.73 9.46 9.47 -0.32% -0.84% 0% 2346 0.0224 51 9.55 0% 0 0% 0 0% 0 0% 0%
20221222 9.9 9.9 9.5 9.5 -2.56% -1.35% 0% 2589 0.0249 52.54 9.63 0% 0 0% 0 0% 0 0% 0%
20221221 9.36 10.09 9.36 9.75 2.31% -0.81% 0% 4703 0.0462 84.22 9.83 0% 0 0% 0 0% 0 0% 0%
20221220 9.72 9.72 9.52 9.53 -2.16% -0.42% 0% 2627 0.0251 108.89 9.57 0% 0 0% 0 0% 0 0% 0%
20221219 9.73 9.99 9.58 9.74 0.62% -0.81% 0% 2218 0.0217 94.43 9.82 0% 0 0% 0 0% 0 0% 0%
20221216 9.88 9.88 9.66 9.68 -1.33% -0.62% 0% 1066 0.0103 45.48 9.74 0% 0 0% 0 0% 0 0% 0%
20221215 9.88 9.9 9.74 9.81 -0.71% 0% 0% 1403 0.0137 48.06 9.81 0% 0 0% 0 0% 0 0% 0%
20221214 9.8 10 9.7 9.88 -1.1% 0.51% 0% 3093 0.0304 26.96 9.83 0% 0 0% 0 0% 0 0% 0%
20221213 9.56 10.23 9.55 9.99 4.5% 0.81% 0% 5837 0.0578 158.61 9.91 0% 0 0% 0 0% 0 0% 0%
20221212 9.49 9.87 9.49 9.56 1.16% -0.31% 0% 1903 0.0182 51.84 9.59 0% 0 0% 0 0% 0 0% 0%
20221209 9.56 9.56 9.36 9.45 -1.25% 0.32% 0% 1028 0.0096 27.64 9.42 0% 0 0% 0 0% 0 0% 0%
20221208 9.64 9.64 9.5 9.57 0.21% 0.31% 0% 1012 0.0096 27.42 9.54 0% 0 0% 0 0% 0 0% 0%
20221207 9.8 9.8 9.49 9.55 -2.55% -0.42% 0% 2246 0.0215 58.94 9.59 0% 0 0% 0 0% 0 0% 0%
20221206 9.77 10 9.53 9.8 1.14% -0.51% 0% 2427 0.0239 60.04 9.85 0% 0 0% 0 0% 0 0% 0%
20221205 9.81 9.83 9.6 9.69 0.83% 0% 0% 1860 0.018 44.56 9.69 0% 0 0% 0 0% 0 0% 0%
20221202 9.83 10.1 9.51 9.61 -3.51% -1.54% 0% 7060 0.0688 151.41 9.76 0% 0 0% 0 0% 0 0% 0%
20221201 9.58 10.29 9.58 9.96 6.07% -0.5% 0% 9494 0.095 227.23 10.01 0% 0 0% 0 0% 0 0% 0%
20221130 9.35 9.5 9.2 9.39 -0.42% -0.11% 0% 2838 0.0266 79.66 9.4 0% 0 0% 0 0% 0 0% 0%
20221129 9.04 9.49 8.98 9.43 4.55% 1.95% 0% 4856 0.0449 128.55 9.25 0% 0 0% 0 0% 0 0% 0%
20221128 8.95 9.06 8.84 9.02 0.67% 0.45% 0% 1764 0.0158 46.06 8.98 0% 0 0% 0 0% 0 0% 0%
20221125 8.9 9 8.86 8.96 -0.67% 0.22% 0% 1414 0.0126 31.13 8.94 0% 0 0% 0 0% 0 0% 0%
20221124 8.9 9.1 8.9 9.02 0.45% 0.56% 0% 2588 0.0232 55.85 8.97 0% 0 0% 0 0% 0 0% 0%
20221123 8.78 9.1 8.78 8.98 3.22% 0% 0% 6111 0.0548 136.38 8.98 0% 0 0% 0 0% 0 0% 0%
20221122 8.69 8.85 8.52 8.7 -1.02% -0.11% 0% 3367 0.0293 79.68 8.71 0% 0 0% 0 0% 0 0% 0%
20221121 8.8 9.03 8.66 8.79 2.45% -1.24% 0% 7535 0.067 191.41 8.9 0% 0 0% 0 0% 0 0% 0%
20221118 8.8 8.95 8.57 8.58 -2.5% -1.15% 0% 3787 0.0328 105.75 8.68 0% 0 0% 0 0% 0 0% 0%
20221117 8.86 8.87 8.72 8.8 -1.01% 0.34% 0% 1441 0.0126 41.34 8.77 0% 0 0% 0 0% 0 0% 0%
20221116 8.99 9.07 8.76 8.89 -1.88% 0.79% 0% 4748 0.0418 135.79 8.82 0% 0 0% 0 0% 0 0% 0%
20221115 9.07 9.09 8.83 9.06 -0.22% 1.12% 0% 4323 0.0387 133.91 8.96 0% 0 0% 0 0% 0 0% 0%
20221114 8.48 9.5 8.48 9.08 7.84% 0.44% 0% 8532 0.0771 297.26 9.04 0% 0 0% 0 0% 0 0% 0%
20221111 8.36 8.47 8.31 8.42 1.32% 0.24% 0% 2740 0.023 117.16 8.4 0% 0 0% 0 0% 0 0% 0%
20221110 8.34 8.37 8.23 8.31 0.48% 0.48% 0% 1301 0.0107 55.19 8.27 0% 0 0% 0 0% 0 0% 0%
20221109 8.28 8.4 8.2 8.27 -0.96% 0.12% 0% 2527 0.0208 109.3 8.26 0% 0 0% 0 0% 0 0% 0%
20221108 8.47 8.47 8.28 8.35 -0.71% 0% 0% 1396 0.0116 63.22 8.35 0% 0 0% 0 0% 0 0% 0%
20221107 8.3 8.48 8.13 8.41 1.57% 0.84% 0% 3179 0.0265 149.93 8.34 0% 0 0% 0 0% 0 0% 0%
20221104 8.15 8.3 8 8.28 4.55% 0.73% 0% 3059 0.0251 163.49 8.22 0% 0 0% 0 0% 0 0% 0%
20221103 8.13 8.13 7.92 7.92 -2.58% -1.12% 0% 1912 0.0153 116.14 8.01 0% 0 0% 0 0% 0 0% 0%
20221102 7.88 8.26 7.8 8.13 3.57% 2.39% 0% 2691 0.0213 160.48 7.94 0% 0 0% 0 0% 0 0% 0%
20221101 7.7 7.91 7.66 7.85 2.61% 0.51% 0% 1068 0.0083 72.25 7.81 0% 0 0% 0 0% 0 0% 0%
20221031 7.79 7.94 7.56 7.65 0.66% 0% 0% 1941 0.0148 126.89 7.65 0% 0 0% 0 0% 0 0% 0%
20221028 8.08 8.28 7.54 7.6 -5.12% -4.16% 0% 2686 0.0213 192.52 7.93 0% 0 0% 0 0% 0 0% 0%
20221027 8.39 8.42 8.01 8.01 -3.49% -3.14% 0% 932 0.0077 73.11 8.27 0% 0 0% 0 0% 0 0% 0%
20221026 8.41 8.65 8.3 8.3 -1.07% -1.43% 0% 1743 0.0146 133.89 8.42 0% 0 0% 0 0% 0 0% 0%
20221025 8.4 8.57 8.2 8.39 -1.87% 0.24% 0% 734 0.0061 55.05 8.37 0% 0 0% 0 0% 0 0% 0%
20221024 8.67 8.77 8.48 8.55 -2.17% -0.81% 0% 582 0.005 43.05 8.62 0% 0 0% 0 0% 0 0% 0%
20221021 8.7 8.76 8.58 8.74 0.81% 0.58% 0% 648 0.0056 46.37 8.69 0% 0 0% 0 0% 0 0% 0%
20221020 8.77 8.77 8.58 8.67 -1.14% 0.23% 0% 1882 0.0162 138.22 8.65 0% 0 0% 0 0% 0 0% 0%
20221019 8.68 8.78 8.62 8.77 -0.34% 0.69% 0% 576 0.005 46.55 8.71 0% 0 0% 0 0% 0 0% 0%
20221018 8.87 8.87 8.65 8.8 -0.23% 0.69% 0% 1167 0.0101 92.02 8.74 0% 0 0% 0 0% 0 0% 0%
20221017 8.85 8.85 8.72 8.82 -0.34% 0.92% 0% 921 0.008 71.1 8.74 0% 0 0% 0 0% 0 0% 0%
20220720 10.24 10.49 10.24 10.43 1.76% 0.58% 0% 1790 0.0185 122.96 10.37 0% 0 0% 0 0% 0 0% 0%
20220719 10.26 10.28 10.12 10.25 0.79% 0.2% 0% 1237 0.0126 79.74 10.23 0% 0 0% 0 0% 0 0% 0%
20220718 10.25 10.29 10.05 10.17 1.19% -0.29% 0% 1127 0.0115 67.44 10.2 0% 0 0% 0 0% 0 0% 0%
20220715 10.24 10.24 10.05 10.05 -1.86% -0.89% 0% 1226 0.0124 64.6 10.14 0% 0 0% 0 0% 0 0% 0%
20220714 10 10.26 10 10.24 0.2% 1.19% 0% 1649 0.0166 56.73 10.12 0% 0 0% 0 0% 0 0% 0%
20220713 10.15 10.28 10.05 10.22 0.69% 0.29% 0% 960 0.0097 20.24 10.19 0% 0 0% 0 0% 0 0% 0%
20220712 10.1 10.16 10 10.15 0.2% 0.69% 0% 946 0.0095 16.61 10.08 0% 0 0% 0 0% 0 0% 0%
20220711 10.19 10.19 10.01 10.13 -0.49% 0.7% 0% 2251 0.0226 33.97 10.06 0% 0 0% 0 0% 0 0% 0%
20220708 10.18 10.28 10.04 10.18 0% 0.39% 0% 1581 0.016 22.61 10.14 0% 0 0% 0 0% 0 0% 0%
20220707 10.2 10.23 10.08 10.18 -0.49% 0.1% 0% 1209 0.0122 17.29 10.17 0% 0 0% 0 0% 0 0% 0%
20220706 10.1 10.41 10.06 10.23 0% 0.79% 0% 2537 0.0257 36.6 10.15 0% 0 0% 0 0% 0 0% 0%
20220705 10.39 10.5 10.1 10.23 -1.63% 0.29% 0% 2377 0.0242 34.56 10.2 0% 0 0% 0 0% 0 0% 0%
20220704 10.5 10.67 10.35 10.4 -2.16% -0.48% 0% 3000 0.0313 45.59 10.45 0% 0 0% 0 0% 0 0% 0%
20220701 11 11.27 10.25 10.63 -6.75% -0.09% 0% 10287 0.1094 162.94 10.64 0% 0 0% 0 0% 0 0% 0%
20220630 10.44 11.67 10.42 11.4 11.22% 2.61% 0% 17965 0.1995 348.96 11.11 0% 0 0% 0 0% 0 0% 0%
20220629 10.01 11 9.95 10.25 1.28% -1.82% 0% 9024 0.0942 240.89 10.44 0% 0 0% 0 0% 0 0% 0%
20220628 9.46 10.34 9.41 10.12 7.66% 1.71% 0% 9166 0.0911 280.25 9.95 0% 0 0% 0 0% 0 0% 0%
20220627 9.19 9.61 9.11 9.4 2.96% -0.21% 0% 4885 0.046 186.66 9.42 0% 0 0% 0 0% 0 0% 0%
20220624 9.16 9.16 9.06 9.13 0.11% 0.22% 0% 1245 0.0113 55.67 9.11 0% 0 0% 0 0% 0 0% 0%
20220623 9.05 9.13 8.95 9.12 -0.65% 0.88% 0% 1030 0.0093 38.61 9.04 0% 0 0% 0 0% 0 0% 0%
20220622 9.19 9.19 8.8 9.18 0.33% 2.11% 0% 2700 0.0242 92.97 8.99 0% 0 0% 0 0% 0 0% 0%
20220621 9.1 9.24 9.03 9.15 -0.44% 0.55% 0% 1207 0.0109 37.52 9.1 0% 0 0% 0 0% 0 0% 0%
20220620 9.23 9.25 9.1 9.19 0.33% 0.55% 0% 1934 0.0176 58.55 9.14 0% 0 0% 0 0% 0 0% 0%
20220617 9.16 9.23 9.03 9.16 1.33% 0.22% 0% 1414 0.0129 38.42 9.14 0% 0 0% 0 0% 0 0% 0%
20220616 9.27 9.27 9.01 9.04 -1.74% -1.53% 0% 2412 0.0221 60.82 9.18 0% 0 0% 0 0% 0 0% 0%
20220615 8.81 9.26 8.81 9.2 2.45% 1.43% 0% 3706 0.0336 89.86 9.07 0% 0 0% 0 0% 0 0% 0%
20220614 9.25 9.25 8.8 8.98 -2.07% -0.11% 0% 2636 0.0236 58.95 8.99 0% 0 0% 0 0% 0 0% 0%
20220613 9.2 9.33 9.15 9.17 -1.4% -0.76% 0% 2348 0.0216 54.31 9.24 0% 0 0% 0 0% 0 0% 0%
20220610 9.4 9.48 9.26 9.3 -0.96% -0.11% 0% 4729 0.044 112.23 9.31 0% 0 0% 0 0% 0 0% 0%
20220609 9.42 9.59 9.3 9.39 -1.47% -0.21% 0% 2680 0.0252 70.26 9.41 0% 0 0% 0 0% 0 0% 0%
20220608 9.42 9.68 9.27 9.53 2.36% 1.06% 0% 5626 0.053 152.33 9.43 0% 0 0% 0 0% 0 0% 0%
20220607 9.4 9.4 9.28 9.31 0% -0.11% 0% 2160 0.0201 60.58 9.32 0% 0 0% 0 0% 0 0% 0%
20220606 9.5 9.52 9.24 9.31 -0.11% -0.32% 0% 5453 0.0509 152.77 9.34 0% 0 0% 0 0% 0 0% 0%
20220602 9.62 9.62 9.28 9.32 -3.12% -0.53% 0% 4055 0.0379 122.69 9.37 0% 0 0% 0 0% 0 0% 0%
20220601 9.57 9.93 9.48 9.62 -0.82% 0.31% 0% 3424 0.0328 107.57 9.59 0% 0 0% 0 0% 0 0% 0%
20220531 9.48 9.97 9.4 9.7 3.41% -0.51% 0% 6419 0.0625 200.59 9.75 0% 0 0% 0 0% 0 0% 0%
20220530 9.34 9.51 9.23 9.38 0.86% 0.21% 0% 2326 0.0217 73.28 9.36 0% 0 0% 0 0% 0 0% 0%
20220527 9.54 9.54 9.2 9.3 -0.75% -0.21% 0% 1598 0.0148 39.56 9.32 0% 0 0% 0 0% 0 0% 0%
20220526 9.61 9.61 9.33 9.37 -1.16% -0.43% 0% 2051 0.0193 46.32 9.41 0% 0 0% 0 0% 0 0% 0%
20220525 9.71 9.71 9.35 9.48 -1.35% -0.11% 0% 1893 0.0179 41.43 9.49 0% 0 0% 0 0% 0 0% 0%
20220524 9.8 9.89 9.49 9.61 -3.32% -0.72% 0% 3862 0.0373 79.13 9.68 0% 0 0% 0 0% 0 0% 0%
20220523 9.86 10.09 9.86 9.94 0.2% -0.1% 0% 2270 0.0225 48.37 9.95 0% 0 0% 0 0% 0 0% 0%
20220520 9.6 10.2 9.6 9.92 2.06% -0.1% 0% 2643 0.0262 53.15 9.93 0% 0 0% 0 0% 0 0% 0%
20220519 9.69 9.96 9.69 9.72 -1.42% -0.51% 0% 3716 0.0363 68.09 9.77 0% 0 0% 0 0% 0 0% 0%
20220518 10.2 10.28 9.78 9.86 -2.95% -1% 0% 4006 0.0398 57.17 9.96 0% 0 0% 0 0% 0 0% 0%
20220517 10.21 10.43 9.93 10.16 -0.29% 0.79% 0% 4537 0.0457 62.56 10.08 0% 0 0% 0 0% 0 0% 0%
20220516 9.49 10.39 9.49 10.19 7.38% 1.39% 0% 9649 0.0969 132.08 10.05 0% 0 0% 0 0% 0 0% 0%
20220513 9.52 9.7 9.23 9.49 1.82% 0.11% 0% 5271 0.0499 70.22 9.48 0% 0 0% 0 0% 0 0% 0%
20220512 9.78 9.8 9.33 9.42 -2.89% -0.95% 0% 3275 0.0311 44.03 9.51 0% 0 0% 0 0% 0 0% 0%
20220511 9.69 9.9 9.5 9.7 1.15% -0.51% 0% 5389 0.0525 67.33 9.75 0% 0 0% 0 0% 0 0% 0%
20220510 9.5 9.67 9.48 9.59 0.95% 0.31% 0% 3238 0.0309 36.41 9.56 0% 0 0% 0 0% 0 0% 0%
20220509 9.3 9.66 9.29 9.5 2.37% -0.11% 0% 5231 0.0497 49.89 9.51 0% 0 0% 0 0% 0 0% 0%
20220506 9.31 9.78 9 9.28 -1.07% -1.17% 0% 7276 0.0683 55.43 9.39 0% 0 0% 0 0% 0 0% 0%
20220505 10.23 10.23 8.48 9.38 -11.76% -0.53% 0% 20859 0.1967 156.25 9.43 0% 0 0% 0 0% 0 0% 0%
20220429 10.46 10.7 10.4 10.63 1.82% 0.57% 0% 6665 0.0704 61.51 10.57 0% 0 0% 0 0% 0 0% 0%
20220428 10.52 10.87 10.22 10.44 -1.04% -0.57% 0% 4714 0.0494 42.03 10.5 0% 0 0% 0 0% 0 0% 0%
20220427 10.62 10.62 9.8 10.55 -0.85% 2.03% 0% 7199 0.0744 60.72 10.34 0% 0 0% 0 0% 0 0% 0%
20220426 10.99 11.2 10.38 10.64 -1.02% -1.57% 0% 4780 0.0516 41.07 10.81 0% 0 0% 0 0% 0 0% 0%
20220425 11.78 11.78 10.63 10.75 -9.28% -4.1% 0% 9414 0.1055 79.97 11.21 0% 0 0% 0 0% 0 0% 0%
20220422 12.22 12.33 11.45 11.85 -5.2% -0.67% 0% 10554 0.1259 91 11.93 0% 0 0% 0 0% 0 0% 0%
20220421 12.5 12.74 12.41 12.5 -3.92% -0.08% 0% 14158 0.177 120.79 12.51 0% 0 0% 0 0% 0 0% 0%
20220420 12.56 14.03 12.31 13.01 3.01% -1.06% 0% 21715 0.2855 193.1 13.15 0% 0 0% 0 0% 0 0% 0%
20220419 12.3 12.86 12.3 12.63 0.88% 0.16% 0% 7592 0.0957 70.71 12.61 0% 0 0% 0 0% 0 0% 0%
20220418 12.47 12.74 12.11 12.52 0.72% 0.32% 0% 6812 0.085 59.15 12.48 0% 0 0% 0 0% 0 0% 0%
20220415 12.29 12.82 12.29 12.43 0.08% -1.11% 0% 8147 0.1024 64.65 12.57 0% 0 0% 0 0% 0 0% 0%
20220414 12.17 12.64 12.16 12.42 1.31% 0.4% 0% 8060 0.0997 56.07 12.37 0% 0 0% 0 0% 0 0% 0%
20220413 12.33 12.63 11.95 12.26 0% -0.57% 0% 8675 0.1069 54.17 12.33 0% 0 0% 0 0% 0 0% 0%
20220412 12.25 12.78 12 12.26 -2.47% 0% 0% 9505 0.1165 56.55 12.26 0% 0 0% 0 0% 0 0% 0%
20220411 12.39 13.5 11.82 12.57 1.45% -2.18% 0% 13176 0.1693 81.15 12.85 0% 0 0% 0 0% 0 0% 0%
20220408 13.17 13.3 12.19 12.39 -5.71% -0.88% 0% 16519 0.2065 98.31 12.5 0% 0 0% 0 0% 0 0% 0%
20220407 14.01 14.01 12.95 13.14 -6.74% -1.94% 0% 14157 0.1897 89.23 13.4 0% 0 0% 0 0% 0 0% 0%
20220401 14.33 14.33 13.7 14.18 0.21% 1.58% 0% 11227 0.1566 66.29 13.96 0% 0 0% 0 0% 0 0% 0%
20220331 14.65 14.8 14 14.15 -3.74% -1.39% 0% 12275 0.1762 74.32 14.35 0% 0 0% 0 0% 0 0% 0%
20220330 14.71 14.85 14.39 14.7 -0.41% 1.03% 0% 15754 0.2291 89.79 14.55 0% 0 0% 0 0% 0 0% 0%
20220329 14.34 15.14 14.34 14.76 2.29% 0.41% 0% 19946 0.2931 116.11 14.7 0% 0 0% 0 0% 0 0% 0%
20220328 14.2 15.28 13.88 14.43 1.62% -1.16% 0% 20097 0.2934 116.19 14.6 0% 0 0% 0 0% 0 0% 0%
20220325 14 14.35 13.7 14.2 2.23% 0.42% 0% 13587 0.1921 75.77 14.14 0% 0 0% 0 0% 0 0% 0%
20220324 14.27 14.27 13.75 13.89 -1.91% -0.29% 0% 10006 0.1393 55.93 13.93 0% 0 0% 0 0% 0 0% 0%
20220323 13.97 14.7 13.7 14.16 1.22% -0.91% 0% 12954 0.185 73.16 14.29 0% 0 0% 0 0% 0 0% 0%
20220322 13.96 13.99 13.5 13.99 -0.99% 2.27% 0% 17012 0.2326 89.41 13.68 0% 0 0% 0 0% 0 0% 0%
20220321 13.46 15.18 13.3 14.13 6.08% -1.26% 0% 29709 0.4251 171.61 14.31 0% 0 0% 0 0% 0 0% 0%
20220318 13.55 13.93 13.22 13.32 -3.41% -0.75% 0% 11840 0.1588 69.52 13.42 0% 0 0% 0 0% 0 0% 0%
20220317 13.45 14.39 13.21 13.79 4.39% -0.43% 0% 24491 0.3391 129.76 13.85 0% 0 0% 0 0% 0 0% 0%
20220316 13.28 13.47 12.72 13.21 0.99% 0.92% 0% 15351 0.2009 86.46 13.09 0% 0 0% 0 0% 0 0% 0%
20220315 13.94 14.04 12.8 13.08 -7.1% -1.88% 0% 22059 0.294 131.92 13.33 0% 0 0% 0 0% 0 0% 0%
20220311 13.01 13.99 12.86 13.65 3.17% 0.66% 0% 22335 0.3029 151.31 13.56 0% 0 0% 0 0% 0 0% 0%
20220310 13.69 13.78 13.02 13.23 0.23% -0.6% 0% 11153 0.1485 83.45 13.31 0% 0 0% 0 0% 0 0% 0%
20220309 13.33 14.1 12.9 13.2 -0.68% -1.93% 0% 13163 0.1771 100.08 13.46 0% 0 0% 0 0% 0 0% 0%
20220308 12.73 13.8 12.63 13.29 4.65% -0.37% 0% 18883 0.2519 147.31 13.34 0% 0 0% 0 0% 0 0% 0%
20220307 13.39 13.39 12.63 12.7 -4.15% -0.94% 0% 7637 0.0978 60.65 12.82 0% 0 0% 0 0% 0 0% 0%
20220304 13.5 14 13.16 13.25 -7.34% -1.92% 0% 17136 0.2315 135.26 13.51 0% 0 0% 0 0% 0 0% 0%
20220303 12.48 14.88 12.45 14.3 14.95% 3.62% 0% 35901 0.4955 312.98 13.8 0% 0 0% 0 0% 0 0% 0%
20220302 12.32 12.62 12.21 12.44 -0.08% 0.08% 0% 5314 0.066 50.04 12.43 0% 0 0% 0 0% 0 0% 0%
20220301 12.13 12.63 11.93 12.45 3.84% 0.65% 0% 8469 0.1047 76.75 12.37 0% 0 0% 0 0% 0 0% 0%
20220228 12 12.08 11.75 11.99 0.17% 0.93% 0% 5546 0.0658 47.65 11.88 0% 0 0% 0 0% 0 0% 0%
20220225 12 12.14 11.92 11.97 1.35% -0.33% 0% 6810 0.0817 57.08 12.01 0% 0 0% 0 0% 0 0% 0%
20220224 12.33 12.44 11.72 11.81 -5.22% -1.83% 0% 11012 0.1325 80.72 12.03 0% 0 0% 0 0% 0 0% 0%
20220223 12.49 12.67 12.31 12.46 1.55% 0.08% 0% 9362 0.1165 69.06 12.45 0% 0 0% 0 0% 0 0% 0%
20220222 12.68 12.68 12.1 12.27 -4.14% -0.57% 0% 12747 0.1572 86.18 12.34 0% 0 0% 0 0% 0 0% 0%
20220221 13 13.08 12.55 12.8 -2.22% 0.79% 0% 16286 0.2068 110.56 12.7 0% 0 0% 0 0% 0 0% 0%
20220218 12.91 13.28 12.86 13.09 -0.08% 0.08% 0% 8051 0.1052 59.28 13.08 0% 0 0% 0 0% 0 0% 0%
20220217 12.85 13.5 12.72 13.1 3.15% -0.38% 0% 17470 0.2297 126.94 13.15 0% 0 0% 0 0% 0 0% 0%
20220216 12.65 13.05 12.65 12.7 -0.16% -1.4% 0% 8835 0.1137 66.69 12.88 0% 0 0% 0 0% 0 0% 0%
20220215 12.81 13.14 12.65 12.72 -0.63% -0.78% 0% 9597 0.123 69.54 12.82 0% 0 0% 0 0% 0 0% 0%
20220214 12.66 12.89 12.43 12.8 -0.08% 0.87% 0% 9114 0.1156 61.94 12.69 0% 0 0% 0 0% 0 0% 0%
20220211 13.81 13.85 12.6 12.81 -7.17% -1.54% 0% 22202 0.2887 136.03 13.01 0% 0 0% 0 0% 0 0% 0%
20220210 14.24 14.24 13.72 13.8 -3.97% -0.72% 0% 13091 0.1819 86.66 13.9 0% 0 0% 0 0% 0 0% 0%
20220209 14.22 14.77 14.18 14.37 0.14% -0.48% 0% 17673 0.2552 115.51 14.44 0% 0 0% 0 0% 0 0% 0%
20211203 12.48 12.48 11.55 11.69 -5.73% -1.35% 0% 13707 0.1623 71.25 11.85 0% 0 0% 0 0% 0 0% 0%
20211202 12.55 12.79 12.33 12.4 -0.72% -1.04% 0% 6696 0.0838 34.31 12.53 0% 0 0% 0 0% 0 0% 0%
20211201 12.61 12.66 12.16 12.49 -1.42% 0.89% 0% 6862 0.0849 29.46 12.38 0% 0 0% 0 0% 0 0% 0%
20211130 12.99 13.19 12.58 12.67 -1.71% -1.4% 0% 6294 0.0808 23.39 12.85 0% 0 0% 0 0% 0 0% 0%
20211129 13.08 13.09 12.81 12.89 -2.72% -0.08% 0% 8537 0.1101 24.24 12.9 0% 0 0% 0 0% 0 0% 0%
20211126 13.5 13.68 13.14 13.25 -3.07% -0.75% 0% 10457 0.1395 21.46 13.35 0% 0 0% 0 0% 0 0% 0%
20211125 14 14 13.5 13.67 -2.98% -0.58% 0% 14559 0.2002 16.73 13.75 0% 0 0% 0 0% 0 0% 0%
20211124 14.35 14.62 13.87 14.09 -2.96% -0.21% 0% 14982 0.2115 26.54 14.12 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