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. 836892
    4. 返回上一页 刷新
股票代码（例：bj836892）       352条   (进入股票专站) 股票成本分析
相关股票: 中国建筑  中国中铁  中国交建  中国铁建  中国能建  中国电建  四川路桥  中国中冶  中国化学  中材国际  深桑达Ａ  上海建工  金诚信  中国核建  鸿路钢构  隧道股份  陕建股份  浙江建投  中铝国际  太极实业  北方国际  中工国际  新疆交建  金 螳 螂  浙江交科  山东路桥  中钢国际  森特股份  华锡有色  江河集团  杭萧钢构  安徽建工  华图山鼎  海南发展  苏交科  亚厦股份  精工钢构  地铁设计  上海港湾  柏诚股份  节能铁汉  华电重工  浦东建设  
相关股吧: 601668股吧 601390股吧 601800股吧 601186股吧 601868股吧 601669股吧 600039股吧 601618股吧 601117股吧 600970股吧 000032股吧 600170股吧 603979股吧 601611股吧 002541股吧 600820股吧 600248股吧 002761股吧 601068股吧 600667股吧 000065股吧 002051股吧 002941股吧 002081股吧 002061股吧 000498股吧 000928股吧 603098股吧 600301股吧 601886股吧 600477股吧 600502股吧 300492股吧 002163股吧 300284股吧 002375股吧 600496股吧 003013股吧 605598股吧 601133股吧 300197股吧 601226股吧 600284股吧 
日期

开盘

最高

最低

收盘

升跌%

收盘/均价

收盘/十均价

交易量/手

交易金额/亿

钱流

日均价

升跌%

3天均

升跌%

5天均

升跌%

10天均

升跌%

升跌均
20230928 8.1 8.27 8.1 8.23 1.48% 0.24% 0% 561 0.0046 55.66 8.21 0% 0 0% 0 0% 0 0% 0%
20230927 8.1 8.19 8.08 8.11 -0.49% -0.25% 0% 523 0.0042 47.08 8.13 0% 0 0% 0 0% 0 0% 0%
20230926 8.23 8.23 8.11 8.15 -1.33% 0.25% 0% 1553 0.0126 125.91 8.13 0% 0 0% 0 0% 0 0% 0%
20230925 8.53 8.53 8.12 8.26 -2.48% 0.36% 0% 2083 0.0171 173.07 8.23 0% 0 0% 0 0% 0 0% 0%
20230922 8.39 8.52 8.38 8.47 -0.24% 0.36% 0% 1183 0.0099 102.18 8.44 0% 0 0% 0 0% 0 0% 0%
20230921 8.51 8.51 8.41 8.49 0.83% 0.24% 0% 576 0.0048 48.61 8.47 0% 0 0% 0 0% 0 0% 0%
20230920 8.44 8.52 8.35 8.42 -0.59% -0.12% 0% 464 0.0039 36.01 8.43 0% 0 0% 0 0% 0 0% 0%
20230919 8.53 8.53 8.38 8.47 0% 0.59% 0% 559 0.0047 34.55 8.42 0% 0 0% 0 0% 0 0% 0%
20230918 8.51 8.54 8.42 8.47 0.47% 0.12% 0% 698 0.0059 34.73 8.46 0% 0 0% 0 0% 0 0% 0%
20230915 8.6 8.6 8.43 8.43 -1.06% -0.24% 0% 1513 0.0127 50.88 8.45 0% 0 0% 0 0% 0 0% 0%
20230914 8.61 8.67 8.45 8.52 -1.05% 0.24% 0% 1309 0.0111 38 8.5 0% 0 0% 0 0% 0 0% 0%
20230913 8.75 8.75 8.51 8.61 -0.35% 0.23% 0% 1758 0.015 46.71 8.59 0% 0 0% 0 0% 0 0% 0%
20230912 8.73 8.74 8.64 8.64 -0.23% -0.35% 0% 1317 0.0114 35.24 8.67 0% 0 0% 0 0% 0 0% 0%
20230911 8.68 8.72 8.57 8.66 0.35% 0.23% 0% 1754 0.0151 43.63 8.64 0% 0 0% 0 0% 0 0% 0%
20230908 8.69 8.69 8.55 8.63 0.82% 0.23% 0% 1300 0.0111 30.51 8.61 0% 0 0% 0 0% 0 0% 0%
20230907 8.67 8.73 8.55 8.56 -1.38% -0.35% 0% 1612 0.0138 38.11 8.59 0% 0 0% 0 0% 0 0% 0%
20230906 8.73 8.73 8.5 8.68 -1.14% 0.93% 0% 3649 0.0313 86.63 8.6 0% 0 0% 0 0% 0 0% 0%
20230905 8.9 8.9 8.65 8.78 -2.12% 0.34% 0% 4224 0.0369 108.72 8.75 0% 0 0% 0 0% 0 0% 0%
20230904 9.3 9.5 8.96 8.97 2.16% -2.39% 0% 8989 0.0826 250.35 9.19 0% 0 0% 0 0% 0 0% 0%
20230901 8.49 8.95 8.47 8.78 3.42% 0.46% 0% 6199 0.0541 210.59 8.74 0% 0 0% 0 0% 0 0% 0%
20230831 8.43 8.8 8.43 8.49 1.8% -1.28% 0% 4645 0.0399 188.54 8.6 0% 0 0% 0 0% 0 0% 0%
20230830 8.38 8.41 8.24 8.34 -0.83% 0.36% 0% 2070 0.0172 80.56 8.31 0% 0 0% 0 0% 0 0% 0%
20230829 8.26 8.63 8.2 8.41 1.82% 0.72% 0% 3981 0.0332 114.62 8.35 0% 0 0% 0 0% 0 0% 0%
20230828 8.8 8.93 8.26 8.26 0.85% -3.28% 0% 3829 0.0327 126.42 8.54 0% 0 0% 0 0% 0 0% 0%
20230825 8.2 8.27 8.12 8.19 -0.12% 0.24% 0% 1171 0.0095 50.34 8.17 0% 0 0% 0 0% 0 0% 0%
20230824 8.18 8.25 8.1 8.2 0.37% 0.74% 0% 1651 0.0134 57.42 8.14 0% 0 0% 0 0% 0 0% 0%
20230823 8.26 8.3 8.17 8.17 -1.09% -0.61% 0% 1187 0.0097 35.75 8.22 0% 0 0% 0 0% 0 0% 0%
20230822 8.28 8.32 8.09 8.26 -0.24% 0.12% 0% 3513 0.0289 92.31 8.25 0% 0 0% 0 0% 0 0% 0%
20230821 8.29 8.35 8.22 8.28 -0.12% -0.36% 0% 1529 0.0127 37.2 8.31 0% 0 0% 0 0% 0 0% 0%
20230818 8.34 8.36 8.25 8.29 0.48% -0.12% 0% 1218 0.0101 24.21 8.3 0% 0 0% 0 0% 0 0% 0%
20230817 8.35 8.37 8.21 8.25 -2.25% -0.12% 0% 5087 0.042 75.89 8.26 0% 0 0% 0 0% 0 0% 0%
20230816 8.43 8.6 8.26 8.44 0.72% 0.24% 0% 2595 0.0218 37.65 8.42 0% 0 0% 0 0% 0 0% 0%
20230815 8.49 8.55 8.31 8.38 -0.36% -0.24% 0% 1305 0.0109 16.98 8.4 0% 0 0% 0 0% 0 0% 0%
20230814 8.45 8.45 8.25 8.41 -0.94% 0.72% 0% 3202 0.0267 35.67 8.35 0% 0 0% 0 0% 0 0% 0%
20230811 8.78 8.78 8.48 8.49 -2.86% -1.16% 0% 6337 0.0544 61.25 8.59 0% 0 0% 0 0% 0 0% 0%
20230810 8.76 8.91 8.63 8.74 -0.23% -0.11% 0% 5848 0.0511 47.5 8.75 0% 0 0% 0 0% 0 0% 0%
20230809 8.77 9 8.63 8.76 -0.9% -0.57% 0% 5810 0.0512 38.83 8.81 0% 0 0% 0 0% 0 0% 0%
20230808 8.78 8.94 8.71 8.84 0.57% -0.23% 0% 6383 0.0565 34.87 8.86 0% 0 0% 0 0% 0 0% 0%
20230807 8.93 9 8.7 8.79 -4.14% 0.11% 0% 9995 0.0877 52.62 8.78 0% 0 0% 0 0% 0 0% 0%
20230804 8.73 9.55 8.72 9.17 4.56% 0% 0% 15823 0.145 85.59 9.17 0% 0 0% 0 0% 0 0% 0%
20230803 8.95 8.95 8.7 8.77 -2.45% 0% 0% 7510 0.0658 42.14 8.77 0% 0 0% 0 0% 0 0% 0%
20230802 9 9.12 8.82 8.99 1.01% 0.78% 0% 9432 0.0841 55.44 8.92 0% 0 0% 0 0% 0 0% 0%
20230801 9.16 9.16 8.84 8.9 -4.4% -0.45% 0% 13097 0.1171 80.07 8.94 0% 0 0% 0 0% 0 0% 0%
20230731 8.96 9.8 8.8 9.31 4.37% -0.85% 0% 17688 0.166 121.33 9.39 0% 0 0% 0 0% 0 0% 0%
20230728 9.4 9.4 8.72 8.92 -3.67% 0.45% 0% 18616 0.1652 135.61 8.88 0% 0 0% 0 0% 0 0% 0%
20230727 9.66 10.15 9.15 9.26 -11.73% -3.34% 0% 30154 0.2889 268.92 9.58 0% 0 0% 0 0% 0 0% 0%
20230726 8.22 11.35 8.22 10.49 19.61% 4.48% 0% 43318 0.435 539.37 10.04 0% 0 0% 0 0% 0 0% 0%
20230725 8.22 9.3 8.2 8.77 5.54% 1.39% 0% 11981 0.1036 268.94 8.65 0% 0 0% 0 0% 0 0% 0%
20230724 8.3 9.33 8.14 8.31 3.62% -5.78% 0% 13143 0.1159 367.23 8.82 0% 0 0% 0 0% 0 0% 0%
20230721 8.11 8.13 8.01 8.02 0.12% -0.5% 0% 1705 0.0137 59.51 8.06 0% 0 0% 0 0% 0 0% 0%
20230720 8.16 8.27 8.01 8.01 -2.44% -0.99% 0% 2841 0.0229 85.34 8.09 0% 0 0% 0 0% 0 0% 0%
20230719 8.08 8.33 8.08 8.21 1.86% -0.61% 0% 3599 0.0297 106.48 8.26 0% 0 0% 0 0% 0 0% 0%
20230718 8.28 8.28 8.01 8.06 -2.66% -0.25% 0% 2854 0.023 80.78 8.08 0% 0 0% 0 0% 0 0% 0%
20230717 8.32 8.32 8.19 8.28 0% -0.12% 0% 1964 0.0162 52.28 8.29 0% 0 0% 0 0% 0 0% 0%
20230714 8.3 8.3 8.18 8.28 -0.24% 0.61% 0% 2591 0.0213 63 8.23 0% 0 0% 0 0% 0 0% 0%
20230713 8.45 8.57 8.3 8.3 -2.01% -1.07% 0% 2502 0.021 58.96 8.39 0% 0 0% 0 0% 0 0% 0%
20230712 8.65 8.65 8.46 8.47 -0.94% -0.47% 0% 1649 0.014 27.42 8.51 0% 0 0% 0 0% 0 0% 0%
20230711 8.61 8.73 8.5 8.55 -1.38% 0% 0% 3876 0.0331 74.32 8.55 0% 0 0% 0 0% 0 0% 0%
20230710 8.6 8.74 8.56 8.67 0.81% 0% 0% 3483 0.0302 44.99 8.67 0% 0 0% 0 0% 0 0% 0%
20230707 8.42 8.73 8.42 8.6 2.14% -0.58% 0% 5996 0.0518 76.27 8.65 0% 0 0% 0 0% 0 0% 0%
20230706 8.6 8.69 8.29 8.42 -3% -0.36% 0% 3909 0.033 62.59 8.45 0% 0 0% 0 0% 0 0% 0%
20230705 11.92 12.1 11.87 11.98 -0.08% 0.17% 0% 2888 0.0345 52.55 11.96 0% 0 0% 0 0% 0 0% 0%
20230704 12.32 12.32 11.9 11.99 -0.83% -0.17% 0% 3970 0.0476 78.37 12.01 0% 0 0% 0 0% 0 0% 0%
20230703 12.06 12.27 12 12.09 0.17% -0.25% 0% 3679 0.0446 65.16 12.12 0% 0 0% 0 0% 0 0% 0%
20230630 12 12.14 11.86 12.07 0.58% 0.84% 0% 3289 0.0393 53.36 11.97 0% 0 0% 0 0% 0 0% 0%
20230629 12.08 12.12 11.78 12 -0.83% 0.59% 0% 4033 0.0481 53.4 11.93 0% 0 0% 0 0% 0 0% 0%
20230628 11.98 12.28 11.6 12.1 0.41% 0.92% 0% 6321 0.0758 83.67 11.99 0% 0 0% 0 0% 0 0% 0%
20230627 11.34 12.68 11.28 12.05 8.95% 1.01% 0% 10779 0.1286 138.01 11.93 0% 0 0% 0 0% 0 0% 0%
20230626 11.37 11.37 11.05 11.06 -2.73% -1.34% 0% 2885 0.0323 31.62 11.21 0% 0 0% 0 0% 0 0% 0%
20230621 11.5 11.62 11.3 11.37 -1.13% -0.35% 0% 3206 0.0365 27.32 11.41 0% 0 0% 0 0% 0 0% 0%
20230620 11.37 11.8 11.18 11.5 1.14% 0.88% 0% 4301 0.049 37 11.4 0% 0 0% 0 0% 0 0% 0%
20230619 11.7 11.8 11.22 11.37 -4.13% -0.79% 0% 8777 0.1005 76.23 11.46 0% 0 0% 0 0% 0 0% 0%
20230616 11.87 12.92 11.71 11.86 0.51% -2.87% 0% 10301 0.1257 100.49 12.21 0% 0 0% 0 0% 0 0% 0%
20230615 11.9 11.9 11.5 11.8 -2.88% 1.29% 0% 8253 0.0961 79.27 11.65 0% 0 0% 0 0% 0 0% 0%
20230614 11.3 12.88 11.28 12.15 6.77% -1.14% 0% 16570 0.2036 178.55 12.29 0% 0 0% 0 0% 0 0% 0%
20230613 11.21 11.41 11.14 11.38 0.53% 1.43% 0% 4795 0.0538 55.08 11.22 0% 0 0% 0 0% 0 0% 0%
20230612 11.76 11.76 11.1 11.32 -3.5% 0.27% 0% 9007 0.1017 105.7 11.29 0% 0 0% 0 0% 0 0% 0%
20230609 12.58 12.58 11.52 11.73 -8.72% -0.34% 0% 18557 0.2184 244.29 11.77 0% 0 0% 0 0% 0 0% 0%
20230608 10.68 13.89 10.6 12.85 20.21% 3.38% 0% 27923 0.3469 471.8 12.43 0% 0 0% 0 0% 0 0% 0%
20230607 10.68 10.77 10.51 10.69 0.19% 0.85% 0% 2368 0.025 53.76 10.6 0% 0 0% 0 0% 0 0% 0%
20230606 10.81 10.92 10.66 10.67 -0.28% -1.39% 0% 3982 0.0431 79.66 10.82 0% 0 0% 0 0% 0 0% 0%
20230605 11.15 11.15 10.7 10.7 -3.08% -1.2% 0% 3066 0.0332 57.02 10.83 0% 0 0% 0 0% 0 0% 0%
20230602 10.47 11.36 10.41 11.04 5.44% 1.01% 0% 7972 0.0871 120.39 10.93 0% 0 0% 0 0% 0 0% 0%
20230601 10.41 10.62 10.41 10.47 0% -0.19% 0% 2339 0.0245 27.88 10.49 0% 0 0% 0 0% 0 0% 0%
20230531 10.62 10.62 10.36 10.47 -0.19% 0.48% 0% 3866 0.0402 42.72 10.42 0% 0 0% 0 0% 0 0% 0%
20230530 10.58 10.8 10.4 10.49 -1.78% -0.57% 0% 3729 0.0393 45.8 10.55 0% 0 0% 0 0% 0 0% 0%
20230529 10.49 10.68 10.49 10.68 0.19% 0.95% 0% 3165 0.0334 35.5 10.58 0% 0 0% 0 0% 0 0% 0%
20230526 10.65 10.95 10.47 10.66 -1.57% 0.47% 0% 5634 0.0597 58.97 10.61 0% 0 0% 0 0% 0 0% 0%
20230525 11.05 11.06 10.55 10.83 -3.22% 0.09% 0% 7074 0.0765 66.01 10.82 0% 0 0% 0 0% 0 0% 0%
20230524 11.5 11.93 11.19 11.19 -2.95% -3.45% 0% 8729 0.1012 63.34 11.59 0% 0 0% 0 0% 0 0% 0%
20230523 12.01 12.26 11.4 11.53 -4% -2.12% 0% 7126 0.0839 48.93 11.78 0% 0 0% 0 0% 0 0% 0%
20230522 11.33 12.3 11.12 12.01 5.35% 2.3% 0% 14821 0.1739 104.38 11.74 0% 0 0% 0 0% 0 0% 0%
20230519 11.1 11.97 10.86 11.4 3.35% -0.26% 0% 9741 0.1113 74.42 11.43 0% 0 0% 0 0% 0 0% 0%
20230518 11.24 11.24 10.72 11.03 -1.69% 1.01% 0% 7817 0.0853 61.38 10.92 0% 0 0% 0 0% 0 0% 0%
20230517 11.6 11.7 10.89 11.22 -2.86% 0.63% 0% 8090 0.0901 68.99 11.15 0% 0 0% 0 0% 0 0% 0%
20230516 11.6 12.39 11.31 11.55 0.09% -2.53% 0% 10311 0.1221 99.98 11.85 0% 0 0% 0 0% 0 0% 0%
20230515 11.9 11.9 11.18 11.54 -3.83% 0.09% 0% 9142 0.1054 95.38 11.53 0% 0 0% 0 0% 0 0% 0%
20230510 12.51 13.85 12.02 13.2 -13.1% 1.85% 0% 15850 0.2054 176.03 12.96 0% 0 0% 0 0% 0 0% 0%
20230509 14.3 16.5 13.12 15.19 17.03% 4.33% 0% 35377 0.5149 639.83 14.56 0% 0 0% 0 0% 0 0% 0%
20230508 10.2 12.98 10.2 12.98 29.93% 4.09% 0% 17388 0.2167 731.53 12.47 0% 0 0% 0 0% 0 0% 0%
20230505 9.38 10 9.33 9.99 7.07% 1.83% 0% 3579 0.0351 424.21 9.81 0% 0 0% 0 0% 0 0% 0%
20230504 9.29 9.43 9.29 9.33 0.43% 0.21% 0% 430 0.004 79.3 9.31 0% 0 0% 0 0% 0 0% 0%
20230428 9.26 9.29 9.24 9.29 0.22% 0.11% 0% 543 0.005 94.35 9.28 0% 0 0% 0 0% 0 0% 0%
20230427 9.24 9.27 9.24 9.27 0.32% 0.22% 0% 153 0.0014 22.54 9.25 0% 0 0% 0 0% 0 0% 0%
20230426 9.25 9.32 9.2 9.24 -0.11% 0.11% 0% 542 0.005 72.56 9.23 0% 0 0% 0 0% 0 0% 0%
20230425 9.38 9.39 9.2 9.25 -0.96% -0.11% 0% 524 0.0048 70.35 9.26 0% 0 0% 0 0% 0 0% 0%
20230424 9.26 9.39 9.26 9.34 1.08% 0.32% 0% 657 0.0061 91.87 9.31 0% 0 0% 0 0% 0 0% 0%
20230421 9.4 9.4 9.24 9.24 -1.28% -0.86% 0% 448 0.0041 63.63 9.32 0% 0 0% 0 0% 0 0% 0%
20230420 9.39 9.44 9.32 9.36 -0.32% 0.21% 0% 743 0.0069 108.95 9.34 0% 0 0% 0 0% 0 0% 0%
20230419 9.45 9.45 9.36 9.39 -0.42% 0% 0% 509 0.0047 70.62 9.39 0% 0 0% 0 0% 0 0% 0%
20230418 9.35 9.43 9.35 9.43 -0.32% 0.53% 0% 373 0.0034 43.41 9.38 0% 0 0% 0 0% 0 0% 0%
20230417 9.37 9.47 9.36 9.46 0.21% 0.53% 0% 677 0.0063 80.87 9.41 0% 0 0% 0 0% 0 0% 0%
20230414 9.37 9.44 9.32 9.44 1.18% 0.85% 0% 1502 0.014 190.49 9.36 0% 0 0% 0 0% 0 0% 0%
20230413 9.32 9.34 9.27 9.33 0.65% 0.11% 0% 800 0.0074 118.3 9.32 0% 0 0% 0 0% 0 0% 0%
20230412 9.3 9.33 9.23 9.27 -0.86% 0% 0% 519 0.0048 75.95 9.27 0% 0 0% 0 0% 0 0% 0%
20230411 9.27 9.36 9.17 9.35 1.3% 0.97% 0% 398 0.0036 60.89 9.26 0% 0 0% 0 0% 0 0% 0%
20230410 9.42 9.43 9.21 9.23 -2.12% -0.65% 0% 446 0.0041 72.87 9.29 0% 0 0% 0 0% 0 0% 0%
20230407 9.43 9.45 9.37 9.43 0.64% 0.11% 0% 401 0.0037 65.58 9.42 0% 0 0% 0 0% 0 0% 0%
20230406 9.23 9.41 9.23 9.37 1.52% 0.32% 0% 1117 0.0104 192.14 9.34 0% 0 0% 0 0% 0 0% 0%
20230404 9.14 9.45 9.14 9.23 1.88% -1.18% 0% 1716 0.016 337.22 9.34 0% 0 0% 0 0% 0 0% 0%
20230403 8.98 9.1 8.98 9.06 0.78% 0.67% 0% 291 0.0026 81.39 9 0% 0 0% 0 0% 0 0% 0%
20230331 8.95 9 8.93 8.99 -0.22% 0.45% 0% 241 0.0021 70.43 8.95 0% 0 0% 0 0% 0 0% 0%
20230330 8.96 9.05 8.92 9.01 0.11% 0.78% 0% 369 0.0033 110.64 8.94 0% 0 0% 0 0% 0 0% 0%
20230329 9.08 9.09 8.97 9 -0.99% -0.11% 0% 998 0.0089 285.99 9.01 0% 0 0% 0 0% 0 0% 0%
20230328 9.11 9.11 9.04 9.09 0.22% 0.44% 0% 63 0.0005 18.28 9.05 0% 0 0% 0 0% 0 0% 0%
20230327 9.08 9.09 9.05 9.07 -0.22% 0% 0% 114 0.001 29.42 9.07 0% 0 0% 0 0% 0 0% 0%
20230324 9.03 9.12 8.95 9.09 -0.33% 0.55% 0% 404 0.0036 101.93 9.04 0% 0 0% 0 0% 0 0% 0%
20230323 9.14 9.14 9.04 9.12 0% 0.11% 0% 164 0.0014 11.86 9.11 0% 0 0% 0 0% 0 0% 0%
20230322 9.1 9.18 9.09 9.12 -0.22% -0.11% 0% 401 0.0036 81.24 9.13 0% 0 0% 0 0% 0 0% 0%
20230321 9.13 9.14 9.01 9.14 0.22% 0.77% 0% 81 0.0007 17.01 9.07 0% 0 0% 0 0% 0 0% 0%
20230320 9.29 9.29 9.02 9.12 0.77% -0.33% 0% 79 0.0007 14.89 9.15 0% 0 0% 0 0% 0 0% 0%
20230317 9.15 9.16 8.95 9.05 0.33% 0.22% 0% 233 0.0021 44.14 9.03 0% 0 0% 0 0% 0 0% 0%
20230316 9 9.05 8.86 9.02 0% 0.89% 0% 477 0.0042 85.39 8.94 0% 0 0% 0 0% 0 0% 0%
20230315 9.11 9.12 9 9.02 -1.1% -0.22% 0% 538 0.0048 94.76 9.04 0% 0 0% 0 0% 0 0% 0%
20230314 9.22 9.32 8.93 9.12 -1.94% 0.88% 0% 794 0.0071 150.39 9.04 0% 0 0% 0 0% 0 0% 0%
20230313 9.17 9.3 9.15 9.3 1.09% 0.54% 0% 219 0.002 47.33 9.25 0% 0 0% 0 0% 0 0% 0%
20230310 9.47 9.47 9.14 9.2 -2.02% -0.22% 0% 605 0.0055 133.85 9.22 0% 0 0% 0 0% 0 0% 0%
20230309 9.2 9.48 9.08 9.39 2.62% 0.43% 0% 944 0.0088 229.53 9.35 0% 0 0% 0 0% 0 0% 0%
20230308 9.15 9.15 9.07 9.15 -0.11% -0.54% 0% 56 0.0005 15.55 9.2 0% 0 0% 0 0% 0 0% 0%
20230307 9.1 9.22 9.09 9.16 -0.97% 0.55% 0% 645 0.0058 128.47 9.11 0% 0 0% 0 0% 0 0% 0%
20230306 9.08 9.25 9.08 9.25 0% 0.43% 0% 120 0.0011 22.14 9.21 0% 0 0% 0 0% 0 0% 0%
20230303 9.15 9.28 9.15 9.25 0.98% 0.43% 0% 375 0.0034 62.99 9.21 0% 0 0% 0 0% 0 0% 0%
20230302 9.16 9.17 9.16 9.16 -1.4% 0% 0% 641 0.0058 110.65 9.16 0% 0 0% 0 0% 0 0% 0%
20230301 9.12 9.3 9.12 9.29 -0.21% 0.65% 0% 91 0.0008 15.88 9.23 0% 0 0% 0 0% 0 0% 0%
20230228 9.35 9.35 9.15 9.31 0.98% 1.53% 0% 224 0.002 39.64 9.17 0% 0 0% 0 0% 0 0% 0%
20230227 9.15 9.23 9.15 9.22 0.66% 0.11% 0% 94 0.0008 15.39 9.21 0% 0 0% 0 0% 0 0% 0%
20230224 9.07 9.16 8.98 9.16 -0.11% 1.22% 0% 329 0.0029 50.06 9.05 0% 0 0% 0 0% 0 0% 0%
20230223 9.41 9.41 9.07 9.17 -1.19% -0.11% 0% 257 0.0023 40.53 9.18 0% 0 0% 0 0% 0 0% 0%
20230222 8.9 9.3 8.85 9.28 4.04% 1.64% 0% 1422 0.0129 229.14 9.13 0% 0 0% 0 0% 0 0% 0%
20230221 8.92 8.93 8.82 8.92 0% 0.56% 0% 1164 0.0103 229.37 8.87 0% 0 0% 0 0% 0 0% 0%
20230220 8.91 8.92 8.61 8.92 0.11% 0.79% 0% 601 0.0053 144.7 8.85 0% 0 0% 0 0% 0 0% 0%
20230217 8.9 8.92 8.77 8.91 -0.11% 0.79% 0% 183 0.0016 46.18 8.84 0% 0 0% 0 0% 0 0% 0%
20230216 8.91 8.96 8.82 8.92 -0.78% 0.45% 0% 385 0.0034 98.21 8.88 0% 0 0% 0 0% 0 0% 0%
20230215 8.98 9 8.88 8.99 -0.11% 0.56% 0% 178 0.0015 39.24 8.94 0% 0 0% 0 0% 0 0% 0%
20230214 8.92 9.02 8.88 9 -0.33% 0.56% 0% 332 0.0029 56.39 8.95 0% 0 0% 0 0% 0 0% 0%
20230213 8.91 9.05 8.91 9.03 -0.22% 0.67% 0% 625 0.0056 80.57 8.97 0% 0 0% 0 0% 0 0% 0%
20230210 9 9.06 8.94 9.05 -0.55% 0.67% 0% 226 0.002 30.78 8.99 0% 0 0% 0 0% 0 0% 0%
20230209 9 9.1 8.92 9.1 0.55% 1.34% 0% 165 0.0014 21.87 8.98 0% 0 0% 0 0% 0 0% 0%
20230208 9.06 9.06 8.97 9.05 -0.11% 1.12% 0% 92 0.0008 12.59 8.95 0% 0 0% 0 0% 0 0% 0%
20230207 8.99 9.11 8.99 9.06 -0.55% 0.44% 0% 242 0.0021 33.63 9.02 0% 0 0% 0 0% 0 0% 0%
20230206 9.11 9.11 8.95 9.11 0% 0.55% 0% 326 0.0029 47.58 9.06 0% 0 0% 0 0% 0 0% 0%
20230203 8.96 9.12 8.96 9.11 -0.55% -0.11% 0% 138 0.0012 19.02 9.12 0% 0 0% 0 0% 0 0% 0%
20230202 9.23 9.24 8.96 9.16 0% 0.77% 0% 485 0.0044 70.18 9.09 0% 0 0% 0 0% 0 0% 0%
20230201 9.1 9.37 9.1 9.16 0.88% -0.43% 0% 974 0.0089 161.96 9.2 0% 0 0% 0 0% 0 0% 0%
20230131 8.71 9.2 8.69 9.08 3.77% 0.55% 0% 1621 0.0146 349.41 9.03 0% 0 0% 0 0% 0 0% 0%
20230130 8.87 8.87 8.71 8.75 -0.11% -0.68% 0% 130 0.0011 51.47 8.81 0% 0 0% 0 0% 0 0% 0%
20230120 8.7 8.85 8.7 8.76 -0.45% -0.57% 0% 78 0.0006 31.17 8.81 0% 0 0% 0 0% 0 0% 0%
20230119 8.88 8.88 8.64 8.8 -0.34% 1.15% 0% 186 0.0016 12.06 8.7 0% 0 0% 0 0% 0 0% 0%
20230118 8.78 8.84 8.75 8.83 1.03% 0.11% 0% 93 0.0008 43.99 8.82 0% 0 0% 0 0% 0 0% 0%
20230117 8.74 8.78 8.63 8.74 0% 0.11% 0% 141 0.0012 66.02 8.73 0% 0 0% 0 0% 0 0% 0%
20230116 8.6 8.89 8.58 8.74 1.75% 0.58% 0% 646 0.0056 316.5 8.69 0% 0 0% 0 0% 0 0% 0%
20230113 8.68 8.69 8.47 8.59 0.35% 0.59% 0% 181 0.0015 123.79 8.54 0% 0 0% 0 0% 0 0% 0%
20230112 8.47 8.56 8.47 8.56 0.12% 16.78% 0% 3 0 0 7.33 0% 0 0% 0 0% 0 0% 0%
20230111 8.53 8.56 8.47 8.55 -0.12% 1.06% 0% 181 0.0015 124.24 8.46 0% 0 0% 0 0% 0 0% 0%
20230110 8.51 8.56 8.49 8.56 0% 0.35% 0% 148 0.0012 107.1 8.53 0% 0 0% 0 0% 0 0% 0%
20230109 8.7 8.7 8.56 8.56 -0.23% -0.23% 0% 67 0.0005 41.62 8.58 0% 0 0% 0 0% 0 0% 0%
20230106 8.6 8.6 8.53 8.58 0% 0.35% 0% 22 0.0001 6.46 8.55 0% 0 0% 0 0% 0 0% 0%
20230105 8.52 8.59 8.51 8.58 -0.23% -0.12% 0% 101 0.0008 50.53 8.59 0% 0 0% 0 0% 0 0% 0%
20230104 8.6 8.61 8.6 8.6 -0.12% 0.12% 0% 37 0.0003 18.12 8.59 0% 0 0% 0 0% 0 0% 0%
20230103 8.52 8.61 8.52 8.61 -0.35% 0.58% 0% 87 0.0007 41.8 8.56 0% 0 0% 0 0% 0 0% 0%
20221230 8.55 8.65 8.55 8.64 0% 0.58% 0% 27 0.0002 3.74 8.59 0% 0 0% 0 0% 0 0% 0%
20221229 8.77 8.77 8.58 8.64 0% 0.12% 0% 64 0.0005 23.23 8.63 0% 0 0% 0 0% 0 0% 0%
20221228 8.55 8.64 8.54 8.64 -0.23% 0.93% 0% 107 0.0009 37.87 8.56 0% 0 0% 0 0% 0 0% 0%
20221227 8.52 8.68 8.52 8.66 -0.23% 1.41% 0% 83 0.0007 29.32 8.54 0% 0 0% 0 0% 0 0% 0%
20221226 8.53 8.68 8.53 8.68 -0.23% 0.46% 0% 125 0.001 41.02 8.64 0% 0 0% 0 0% 0 0% 0%
20221223 8.6 8.7 8.53 8.7 0% 1.52% 0% 156 0.0013 46.03 8.57 0% 0 0% 0 0% 0 0% 0%
20221222 8.6 8.7 8.55 8.7 -0.57% 1.16% 0% 52 0.0004 14.93 8.6 0% 0 0% 0 0% 0 0% 0%
20221221 8.75 8.75 8.55 8.75 -0.11% 1.39% 0% 19 0.0001 3.26 8.63 0% 0 0% 0 0% 0 0% 0%
20221220 8.77 8.77 8.53 8.76 -0.45% 1.62% 0% 63 0.0005 17.3 8.62 0% 0 0% 0 0% 0 0% 0%
20221219 8.67 8.81 8.58 8.8 1.5% 1.5% 0% 85 0.0007 21.9 8.67 0% 0 0% 0 0% 0 0% 0%
20221216 8.65 8.68 8.59 8.67 -1.48% 0.23% 0% 122 0.001 31.04 8.65 0% 0 0% 0 0% 0 0% 0%
20221215 8.63 8.89 8.63 8.8 1.15% 0.34% 0% 235 0.002 61.39 8.77 0% 0 0% 0 0% 0 0% 0%
20221214 8.63 8.7 8.63 8.7 -0.11% 1.87% 0% 26 0.0002 2.61 8.54 0% 0 0% 0 0% 0 0% 0%
20221213 8.65 8.72 8.63 8.71 -0.34% -0.34% 0% 35 0.0003 8.11 8.74 0% 0 0% 0 0% 0 0% 0%
20221212 8.72 8.75 8.51 8.74 -0.57% 1.27% 0% 543 0.0046 107.62 8.63 0% 0 0% 0 0% 0 0% 0%
20221209 8.73 8.8 8.68 8.79 -0.68% 0.8% 0% 169 0.0014 34.1 8.72 0% 0 0% 0 0% 0 0% 0%
20221208 8.77 8.87 8.74 8.85 -0.45% 0.34% 0% 301 0.0026 61.07 8.82 0% 0 0% 0 0% 0 0% 0%
20221207 8.88 8.92 8.88 8.89 -0.34% 0.34% 0% 111 0.0009 21.22 8.86 0% 0 0% 0 0% 0 0% 0%
20221206 8.94 8.94 8.88 8.92 -0.45% 0% 0% 297 0.0026 54.1 8.92 0% 0 0% 0 0% 0 0% 0%
20221205 8.91 8.97 8.91 8.96 0.11% 0.22% 0% 247 0.0022 45.55 8.94 0% 0 0% 0 0% 0 0% 0%
20221202 8.96 8.96 8.92 8.95 -0.22% 0.34% 0% 96 0.0008 14.27 8.92 0% 0 0% 0 0% 0 0% 0%
20221201 8.94 9.02 8.91 8.97 -0.44% 0.34% 0% 345 0.003 53.98 8.94 0% 0 0% 0 0% 0 0% 0%
20221130 8.95 9.01 8.95 9.01 -0.22% 0.78% 0% 171 0.0015 27.54 8.94 0% 0 0% 0 0% 0 0% 0%
20221129 9.05 9.05 8.96 9.03 -0.11% 0.56% 0% 664 0.0059 107.78 8.98 0% 0 0% 0 0% 0 0% 0%
20221128 9.09 9.09 8.91 9.04 -0.99% 0.56% 0% 306 0.0027 52.19 8.99 0% 0 0% 0 0% 0 0% 0%
20221125 9.01 9.13 8.97 9.13 0.11% 1.22% 0% 220 0.0019 37.44 9.02 0% 0 0% 0 0% 0 0% 0%
20221124 9.18 9.18 9.05 9.12 -0.33% 0.33% 0% 267 0.0024 46.41 9.09 0% 0 0% 0 0% 0 0% 0%
20221123 9.12 9.15 9.01 9.15 0.22% 0.88% 0% 719 0.0065 130.21 9.07 0% 0 0% 0 0% 0 0% 0%
20221122 9.07 9.14 9.05 9.13 -0.44% 1.11% 0% 142 0.0012 26.92 9.03 0% 0 0% 0 0% 0 0% 0%
20221121 9.3 9.35 9.03 9.17 0.99% -0.11% 0% 316 0.0029 66.24 9.18 0% 0 0% 0 0% 0 0% 0%
20221118 9.09 9.09 8.96 9.08 -0.33% 0.44% 0% 81 0.0007 18.84 9.04 0% 0 0% 0 0% 0 0% 0%
20221117 8.88 9.15 8.88 9.11 0.22% 0.33% 0% 195 0.0017 41.98 9.08 0% 0 0% 0 0% 0 0% 0%
20221116 9.05 9.12 8.8 9.09 -0.55% 2.13% 0% 192 0.0017 41.36 8.9 0% 0 0% 0 0% 0 0% 0%
20221115 8.88 9.15 8.88 9.14 1.22% 0.77% 0% 249 0.0022 50.24 9.07 0% 0 0% 0 0% 0 0% 0%
20221114 9.2 9.2 8.93 9.03 -0.44% 1.01% 0% 122 0.001 21.47 8.94 0% 0 0% 0 0% 0 0% 0%
20221111 8.82 9.12 8.82 9.07 1% 0.22% 0% 240 0.0021 45.31 9.05 0% 0 0% 0 0% 0 0% 0%
20221110 8.96 8.98 8.9 8.98 0.22% 0.56% 0% 87 0.0007 15.42 8.93 0% 0 0% 0 0% 0 0% 0%
20221109 8.99 8.99 8.9 8.96 0.34% 0.34% 0% 140 0.0012 24.41 8.93 0% 0 0% 0 0% 0 0% 0%
20221108 8.98 8.98 8.9 8.93 0.11% -0.45% 0% 137 0.0012 23.17 8.97 0% 0 0% 0 0% 0 0% 0%
20221107 8.94 8.96 8.81 8.92 0.68% 0.56% 0% 158 0.0014 25.15 8.87 0% 0 0% 0 0% 0 0% 0%
20221104 9.02 9.04 8.81 8.86 -0.23% -0.67% 0% 36 0.0003 5.21 8.92 0% 0 0% 0 0% 0 0% 0%
20221103 9.05 9.05 8.77 8.88 0.45% -0.11% 0% 130 0.0011 19.3 8.89 0% 0 0% 0 0% 0 0% 0%
20221102 8.85 8.85 8.75 8.84 0% 0.45% 0% 540 0.0047 76.12 8.8 0% 0 0% 0 0% 0 0% 0%
20221101 8.89 8.9 8.75 8.84 0.11% 0.57% 0% 597 0.0052 81.29 8.79 0% 0 0% 0 0% 0 0% 0%
20221031 8.76 8.84 8.76 8.83 -0.34% 0.91% 0% 24 0.0002 2.83 8.75 0% 0 0% 0 0% 0 0% 0%
20221028 8.78 8.88 8.7 8.86 -0.89% 0.91% 0% 64 0.0005 6.15 8.78 0% 0 0% 0 0% 0 0% 0%
20221027 8.93 8.94 8.83 8.94 0.11% 0.68% 0% 88 0.0007 8.1 8.88 0% 0 0% 0 0% 0 0% 0%
20221026 8.93 8.95 8.87 8.93 0.22% 0.11% 0% 208 0.0018 20.03 8.92 0% 0 0% 0 0% 0 0% 0%
20221025 8.82 8.92 8.82 8.91 -0.34% 0.34% 0% 33 0.0002 2.16 8.88 0% 0 0% 0 0% 0 0% 0%
20221024 8.99 8.99 8.84 8.94 -0.33% 0.45% 0% 82 0.0007 7.07 8.9 0% 0 0% 0 0% 0 0% 0%
20221021 8.96 8.97 8.88 8.97 0.34% 0.45% 0% 80 0.0007 7.06 8.93 0% 0 0% 0 0% 0 0% 0%
20221020 8.86 8.95 8.86 8.94 0.22% 0.56% 0% 219 0.0019 18.77 8.89 0% 0 0% 0 0% 0 0% 0%
20221019 8.93 8.99 8.9 8.92 -1.22% 0.22% 0% 155 0.0013 11.8 8.9 0% 0 0% 0 0% 0 0% 0%
20221018 8.92 9.07 8.92 9.03 -0.55% 0.22% 0% 275 0.0024 21.3 9.01 0% 0 0% 0 0% 0 0% 0%
20221017 9.05 9.16 9.02 9.08 -0.87% 0.55% 0% 822 0.0074 62.75 9.03 0% 0 0% 0 0% 0 0% 0%
20220720 9.83 9.99 9.82 9.94 -0.5% 0.81% 0% 201 0.0019 50.2 9.86 0% 0 0% 0 0% 0 0% 0%
20220719 9.87 10.03 9.82 9.99 -0.1% 1.52% 0% 962 0.0094 246.71 9.84 0% 0 0% 0 0% 0 0% 0%
20220718 9.84 10.04 9.84 10 0.1% -0.1% 0% 120 0.0012 33.38 10.01 0% 0 0% 0 0% 0 0% 0%
20220715 9.87 10 9.87 9.99 -0.3% 0.1% 0% 132 0.0013 35.14 9.98 0% 0 0% 0 0% 0 0% 0%
20220714 9.9 10.02 9.89 10.02 0.1% 2.45% 0% 40 0.0003 6.37 9.78 0% 0 0% 0 0% 0 0% 0%
20220713 9.9 10.04 9.9 10.01 0.2% 0% 0% 135 0.0013 19.42 10.01 0% 0 0% 0 0% 0 0% 0%
20220712 9.83 10.02 9.83 9.99 -0.2% -0.3% 0% 262 0.0026 33.5 10.02 0% 0 0% 0 0% 0 0% 0%
20220711 9.85 10.02 9.82 10.01 0.7% 1.32% 0% 184 0.0018 19.1 9.88 0% 0 0% 0 0% 0 0% 0%
20220708 10.24 10.24 9.83 9.94 -0.8% 0.51% 0% 209 0.002 20.56 9.89 0% 0 0% 0 0% 0 0% 0%
20220707 10.04 10.04 9.85 10.02 -0.2% 0.5% 0% 108 0.001 10.44 9.97 0% 0 0% 0 0% 0 0% 0%
20220706 9.85 10.12 9.76 10.04 -0.4% 0.5% 0% 146 0.0014 14.22 9.99 0% 0 0% 0 0% 0 0% 0%
20220705 10.15 10.22 9.75 10.08 -1.66% 0.3% 0% 599 0.006 59.39 10.05 0% 0 0% 0 0% 0 0% 0%
20220704 10.24 10.26 10.23 10.25 0.1% 3.22% 0% 15 0.0001 1.01 9.93 0% 0 0% 0 0% 0 0% 0%
20220701 10.04 10.25 10.04 10.24 0.79% 0.59% 0% 134 0.0013 13.02 10.18 0% 0 0% 0 0% 0 0% 0%
20220630 10.22 10.25 10.06 10.16 -0.88% 0.59% 0% 157 0.0015 16.6 10.1 0% 0 0% 0 0% 0 0% 0%
20220629 10.3 10.3 10.02 10.25 -0.87% 1.28% 0% 270 0.0027 35.29 10.12 0% 0 0% 0 0% 0 0% 0%
20220628 9.81 10.38 9.81 10.34 4.23% 2.48% 0% 983 0.0099 140.81 10.09 0% 0 0% 0 0% 0 0% 0%
20220627 9.78 9.94 9.78 9.92 0.3% 1.54% 0% 65 0.0006 9.75 9.77 0% 0 0% 0 0% 0 0% 0%
20220624 9.74 9.95 9.74 9.89 -0.7% 1.12% 0% 76 0.0007 12.2 9.78 0% 0 0% 0 0% 0 0% 0%
20220623 9.78 9.97 9.75 9.96 1.12% 1.63% 0% 415 0.004 62.32 9.8 0% 0 0% 0 0% 0 0% 0%
20220622 9.8 9.99 9.8 9.85 0.31% -0.1% 0% 436 0.0042 65.59 9.86 0% 0 0% 0 0% 0 0% 0%
20220621 10.02 10.09 9.77 9.82 -3.16% -1.01% 0% 532 0.0052 77.21 9.92 0% 0 0% 0 0% 0 0% 0%
20220620 10.1 10.17 10.03 10.14 -0.69% 0.7% 0% 267 0.0026 39.9 10.07 0% 0 0% 0 0% 0 0% 0%
20220617 10.3 10.3 10.08 10.21 -0.87% 0.89% 0% 186 0.0018 26.25 10.12 0% 0 0% 0 0% 0 0% 0%
20220616 10.28 10.42 10.16 10.3 0.19% -0.68% 0% 550 0.0057 80.13 10.37 0% 0 0% 0 0% 0 0% 0%
20220615 10.16 10.35 10.02 10.28 -0.58% 0.88% 0% 305 0.0031 42.41 10.19 0% 0 0% 0 0% 0 0% 0%
20220614 10.26 10.39 9.52 10.34 -1.15% 3.19% 0% 904 0.009 122.06 10.02 0% 0 0% 0 0% 0 0% 0%
20220613 10.31 10.46 10.22 10.46 0.48% 1.36% 0% 78 0.0008 12.37 10.32 0% 0 0% 0 0% 0 0% 0%
20220610 10.3 10.48 10.3 10.41 -0.67% 0.77% 0% 359 0.0037 57.36 10.33 0% 0 0% 0 0% 0 0% 0%
20220609 10.41 10.5 10.35 10.48 -0.19% 0.67% 0% 187 0.0019 32 10.41 0% 0 0% 0 0% 0 0% 0%
20220608 14.06 14.06 13.85 14.05 -0.35% 1.15% 0% 325 0.0045 78.82 13.89 0% 0 0% 0 0% 0 0% 0%
20220607 14 14.1 13.8 14.1 0.43% 1.08% 0% 148 0.002 37.97 13.95 0% 0 0% 0 0% 0 0% 0%
20220606 13.82 14.29 13.8 14.04 0.36% -0.21% 0% 178 0.0025 44.95 14.07 0% 0 0% 0 0% 0 0% 0%
20220602 13.99 14.02 13.83 13.99 1.45% 0.87% 0% 121 0.0016 28.83 13.87 0% 0 0% 0 0% 0 0% 0%
20220601 13.8 14.15 13.73 13.79 -1.43% -1.08% 0% 477 0.0066 112.26 13.94 0% 0 0% 0 0% 0 0% 0%
20220531 13.96 13.99 13.73 13.99 0.21% -0.07% 0% 82 0.0011 19.83 14 0% 0 0% 0 0% 0 0% 0%
20220530 13.8 13.98 13.79 13.96 -0.21% -0.29% 0% 16 0.0002 3.51 14 0% 0 0% 0 0% 0 0% 0%
20220527 13.99 14.02 13.66 13.99 -0.07% 0.72% 0% 92 0.0012 16.21 13.89 0% 0 0% 0 0% 0 0% 0%
20220526 13.64 14.1 13.64 14 1.01% 0.72% 0% 140 0.0019 22.87 13.9 0% 0 0% 0 0% 0 0% 0%
20220525 13.72 13.93 13.7 13.86 -0.07% 0.8% 0% 51 0.0007 8.38 13.75 0% 0 0% 0 0% 0 0% 0%
20220524 14.25 14.25 13.65 13.87 -1.07% -0.07% 0% 124 0.0017 19.24 13.88 0% 0 0% 0 0% 0 0% 0%
20220523 14.32 14.32 14.02 14.02 -1.75% -1.13% 0% 345 0.0048 55.1 14.18 0% 0 0% 0 0% 0 0% 0%
20220520 13.95 14.39 13.95 14.27 0.78% 1.21% 0% 341 0.0048 55.56 14.1 0% 0 0% 0 0% 0 0% 0%
20220519 13.83 14.17 13.76 14.16 1.22% 0.78% 0% 384 0.0053 61.19 14.05 0% 0 0% 0 0% 0 0% 0%
20220518 13.95 14.15 13.9 13.99 0.65% -0.14% 0% 190 0.0026 26.18 14.01 0% 0 0% 0 0% 0 0% 0%
20220517 13.79 14.14 13.5 13.9 0% -0.5% 0% 295 0.0041 38.84 13.97 0% 0 0% 0 0% 0 0% 0%
20220516 13.57 13.9 13.5 13.9 2.81% 1.46% 0% 698 0.0095 90.25 13.7 0% 0 0% 0 0% 0 0% 0%
20220513 13.3 13.57 13.22 13.52 2.66% 0.9% 0% 451 0.006 60.02 13.4 0% 0 0% 0 0% 0 0% 0%
20220512 13.15 13.33 13 13.17 0% 0.3% 0% 61 0.0008 8.37 13.13 0% 0 0% 0 0% 0 0% 0%
20220511 13.34 13.34 12.89 13.17 -0.08% -0.38% 0% 126 0.0016 15.14 13.22 0% 0 0% 0 0% 0 0% 0%
20220510 12.67 13.26 12.67 13.18 0.23% 0.23% 0% 88 0.0011 9.76 13.15 0% 0 0% 0 0% 0 0% 0%
20220509 12.92 13.15 12.92 13.15 1.47% 1.7% 0% 103 0.0013 10.01 12.93 0% 0 0% 0 0% 0 0% 0%
20220506 13 13.08 12.81 12.96 0.15% 0.86% 0% 78 0.001 6.48 12.85 0% 0 0% 0 0% 0 0% 0%
20220505 12.58 13.18 12.51 12.94 -1.9% 0.31% 0% 134 0.0017 10.79 12.9 0% 0 0% 0 0% 0 0% 0%
20220429 13.18 13.36 12.7 13.19 0.84% 1.38% 0% 420 0.0054 36.97 13.01 0% 0 0% 0 0% 0 0% 0%
20220428 12.73 13.26 12.73 13.08 -1.36% 1.71% 0% 274 0.0035 23.07 12.86 0% 0 0% 0 0% 0 0% 0%
20220427 12.72 13.43 12.72 13.26 0.84% 2.55% 0% 508 0.0065 41.52 12.93 0% 0 0% 0 0% 0 0% 0%
20220426 12.8 13.35 12.56 13.15 2.02% 2.18% 0% 161 0.002 12.39 12.87 0% 0 0% 0 0% 0 0% 0%
20220425 13.35 13.35 12.88 12.89 -4.66% -1.9% 0% 278 0.0036 21.57 13.14 0% 0 0% 0 0% 0 0% 0%
20220422 13.31 13.53 13.1 13.52 1.58% 0.67% 0% 129 0.0017 9.77 13.43 0% 0 0% 0 0% 0 0% 0%
20220421 13.62 13.96 13.03 13.31 -3.06% -2.28% 0% 271 0.0036 19.68 13.62 0% 0 0% 0 0% 0 0% 0%
20220420 13.89 13.89 13.6 13.73 0.59% 0.88% 0% 168 0.0022 11.61 13.61 0% 0 0% 0 0% 0 0% 0%
20220419 13.64 13.86 13.64 13.65 -0.36% -0.36% 0% 104 0.0014 7.45 13.7 0% 0 0% 0 0% 0 0% 0%
20220418 13.62 13.96 13.62 13.7 0.29% -1.01% 0% 128 0.0017 8.54 13.84 0% 0 0% 0 0% 0 0% 0%
20220415 13.9 14.15 13.53 13.66 -2.43% -0.51% 0% 585 0.008 37.16 13.73 0% 0 0% 0 0% 0 0% 0%
20220414 13.85 14.14 13.84 14 0.57% 1.08% 0% 241 0.0033 14.43 13.85 0% 0 0% 0 0% 0 0% 0%
20220413 14 14 13.85 13.92 -0.43% 0% 0% 598 0.0083 33.48 13.92 0% 0 0% 0 0% 0 0% 0%
20220412 13.98 14.15 13.89 13.98 -0.85% -0.71% 0% 92 0.0012 4.75 14.08 0% 0 0% 0 0% 0 0% 0%
20220411 14.32 14.64 14 14.1 -3.03% -0.56% 0% 298 0.0042 16.47 14.18 0% 0 0% 0 0% 0 0% 0%
20220408 14.59 14.61 14.33 14.54 0.41% 0.48% 0% 173 0.0025 9.86 14.47 0% 0 0% 0 0% 0 0% 0%
20220407 14.5 14.99 14.26 14.48 -0.14% -1.23% 0% 602 0.0088 33.85 14.66 0% 0 0% 0 0% 0 0% 0%
20220401 13.71 14.39 13.68 14.3 4.3% 1.13% 0% 933 0.0131 45.98 14.14 0% 0 0% 0 0% 0 0% 0%
20220331 13.65 13.71 13.42 13.71 0.37% 0.51% 0% 322 0.0043 15.31 13.64 0% 0 0% 0 0% 0 0% 0%
20220330 13.71 13.78 13.4 13.66 0.15% 0.96% 0% 243 0.0032 10.15 13.53 0% 0 0% 0 0% 0 0% 0%
20220329 13.5 13.65 13.38 13.64 0% 0.59% 0% 142 0.0019 6.01 13.56 0% 0 0% 0 0% 0 0% 0%
20220328 13.58 13.64 13.31 13.64 -0.37% 1.34% 0% 235 0.0031 9.37 13.46 0% 0 0% 0 0% 0 0% 0%
20220325 13.71 13.71 13.61 13.69 -1.16% -0.15% 0% 329 0.0045 13.57 13.71 0% 0 0% 0 0% 0 0% 0%
20220324 13.71 13.89 13.71 13.85 0.07% 1.32% 0% 61 0.0008 2.45 13.67 0% 0 0% 0 0% 0 0% 0%
20220323 13.72 13.92 13.7 13.84 -0.57% 0.73% 0% 101 0.0013 3.89 13.74 0% 0 0% 0 0% 0 0% 0%
20220322 14.01 14.19 13.76 13.92 -1.07% 0.22% 0% 465 0.0064 18.22 13.89 0% 0 0% 0 0% 0 0% 0%
20220321 14.4 14.4 14.07 14.07 0.14% -0.71% 0% 719 0.0101 29.72 14.17 0% 0 0% 0 0% 0 0% 0%
20220318 13.73 14.43 13.73 14.05 0.07% -0.21% 0% 586 0.0082 25.91 14.08 0% 0 0% 0 0% 0 0% 0%
20220317 13.8 14.56 13.58 14.04 2.78% -0.57% 0% 1454 0.0205 58.67 14.12 0% 0 0% 0 0% 0 0% 0%
20220316 14 14 13.15 13.66 0.44% 1.86% 0% 509 0.0068 22.14 13.41 0% 0 0% 0 0% 0 0% 0%
20220315 13.45 13.74 13.3 13.6 -2.86% 0.59% 0% 1235 0.0166 56.13 13.52 0% 0 0% 0 0% 0 0% 0%
20220311 14.7 14.7 14.25 14.52 -0.89% 1.04% 0% 200 0.0028 10.55 14.37 0% 0 0% 0 0% 0 0% 0%
20220310 14.56 14.79 14.21 14.65 0.96% 0.41% 0% 280 0.004 16.16 14.59 0% 0 0% 0 0% 0 0% 0%
20220309 14.56 14.88 14.17 14.51 -1.23% 0.35% 0% 349 0.005 19.7 14.46 0% 0 0% 0 0% 0 0% 0%
20220308 15.2 15.4 14.51 14.69 -4.73% -1.54% 0% 728 0.0108 43.25 14.92 0% 0 0% 0 0% 0 0% 0%
20220307 15.65 15.65 15.22 15.42 0.46% -0.58% 0% 477 0.0073 31.58 15.51 0% 0 0% 0 0% 0 0% 0%
20220304 15.43 15.5 15.23 15.35 -0.52% -0.07% 0% 397 0.006 25.15 15.36 0% 0 0% 0 0% 0 0% 0%
20220303 15.52 15.52 15.26 15.43 -0.58% 0.33% 0% 541 0.0083 36.13 15.38 0% 0 0% 0 0% 0 0% 0%
20220302 15.55 15.69 15.12 15.52 -0.19% 1.17% 0% 466 0.0071 34.79 15.34 0% 0 0% 0 0% 0 0% 0%
20220301 15.17 15.86 15.17 15.55 0.97% -0.06% 0% 324 0.005 24.21 15.56 0% 0 0% 0 0% 0 0% 0%
20220228 15.38 15.54 15.18 15.4 -0.32% 0.26% 0% 582 0.0089 42.4 15.36 0% 0 0% 0 0% 0 0% 0%
20220225 15.15 15.5 15.15 15.45 0.91% 0.91% 0% 475 0.0072 34.27 15.31 0% 0 0% 0 0% 0 0% 0%
20220224 15.97 15.97 15.15 15.31 -1.16% -0.84% 0% 728 0.0112 45.87 15.44 0% 0 0% 0 0% 0 0% 0%
20220223 15.27 15.52 15.27 15.49 0.06% 0.85% 0% 454 0.0069 26.92 15.36 0% 0 0% 0 0% 0 0% 0%
20220222 15.28 15.48 15.28 15.48 -0.13% 0.85% 0% 133 0.002 6.82 15.35 0% 0 0% 0 0% 0 0% 0%
20220221 15.36 15.6 15.35 15.5 -0.26% 0.32% 0% 312 0.0048 14.46 15.45 0% 0 0% 0 0% 0 0% 0%
20220218 15.81 15.97 15.26 15.54 0.32% 0.84% 0% 655 0.01 30.23 15.41 0% 0 0% 0 0% 0 0% 0%
20220217 15.62 15.76 15.36 15.49 -2.33% -0.32% 0% 590 0.0091 26.54 15.54 0% 0 0% 0 0% 0 0% 0%
20220216 15.63 15.9 15.63 15.86 0.7% 0.57% 0% 319 0.005 14.14 15.77 0% 0 0% 0 0% 0 0% 0%
20220215 15.58 15.79 15.55 15.75 0.19% 0.7% 0% 431 0.0067 16.68 15.64 0% 0 0% 0 0% 0 0% 0%
20220214 15.75 16 15.6 15.72 -0.76% 0.45% 0% 268 0.0041 9.29 15.65 0% 0 0% 0 0% 0 0% 0%
20220211 16.21 16.55 15.8 15.84 -4.46% -1% 0% 1265 0.0202 39.17 16 0% 0 0% 0 0% 0 0% 0%
20220210 16.51 16.99 16.1 16.58 0.85% -0.18% 0% 1134 0.0188 34.63 16.61 0% 0 0% 0 0% 0 0% 0%
20220209 16.8 17 15.88 16.44 0.49% 1.23% 0% 1852 0.03 48.34 16.24 0% 0 0% 0 0% 0 0% 0%
20211203 17.72 17.86 17.13 17.45 -2.62% -0.23% 0% 2078 0.0363 54.69 17.49 0% 0 0% 0 0% 0 0% 0%
20211202 17.71 17.94 17.48 17.92 1.19% 0.73% 0% 737 0.0131 18.15 17.79 0% 0 0% 0 0% 0 0% 0%
20211201 17.77 18.27 17.52 17.71 0% 0.17% 0% 1055 0.0186 21.4 17.68 0% 0 0% 0 0% 0 0% 0%
20211130 18.06 18.3 17.68 17.71 -1.94% -1.67% 0% 1690 0.0304 28.19 18.01 0% 0 0% 0 0% 0 0% 0%
20211129 18.61 18.61 18.01 18.06 -3.01% -0.61% 0% 2568 0.0466 32.12 18.17 0% 0 0% 0 0% 0 0% 0%
20211126 18.33 18.68 18.29 18.62 1.31% 0.54% 0% 1978 0.0366 16.74 18.52 0% 0 0% 0 0% 0 0% 0%
20211125 18.56 18.56 18.17 18.38 -0.97% 0.44% 0% 2894 0.0529 11.46 18.3 0% 0 0% 0 0% 0 0% 0%
20211124 18.93 19.14 18.53 18.56 -1.38% -1.07% 0% 2652 0.0497 10.67 18.76 0% 0 0% 0 0% 0 0% 0%
20211123 18.88 19.48 18.62 18.82 -0.05% -1.67% 0% 4462 0.0854 1.03 19.14 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