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. 837092
    4. 返回上一页 刷新
股票代码（例：bj837092）       348条   (进入股票专站) 股票成本分析
相关股票: 海康威视  金山办公  科大讯飞  宝信软件  同花顺  德赛西威  大华股份  三六零  紫光股份  恒生电子  中科曙光  用友网络  华大九天  浪潮信息  广联达  深信服  柏楚电子  纳思达  奇安信  中科创达  中国长城  中国软件  石基信息  广电运通  萤石网络  启明星辰  指南针  同方股份  *ST左江  软通动力  四维图新  易华录  拓维信息  航天信息  朗新科技  东华软件  电科网安  中科软  新 大 陆  云赛智联  太极股份  千方科技  神州数码  
相关股吧: 002415股吧 688111股吧 002230股吧 600845股吧 300033股吧 002920股吧 002236股吧 601360股吧 000938股吧 600570股吧 603019股吧 600588股吧 301269股吧 000977股吧 002410股吧 300454股吧 688188股吧 002180股吧 688561股吧 300496股吧 000066股吧 600536股吧 002153股吧 002152股吧 688475股吧 002439股吧 300803股吧 600100股吧 300799股吧 301236股吧 002405股吧 300212股吧 002261股吧 600271股吧 300682股吧 002065股吧 002268股吧 603927股吧 000997股吧 600602股吧 002368股吧 002373股吧 000034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 13.86 13.86 13.5 13.79 -0.36% 0.88% 0% 1459 0.0199 181.4 13.67 0% 0 0% 0 0% 0 0% 0%
20230927 14.1 14.1 13.78 13.84 0% -0.22% 0% 1284 0.0178 167.82 13.87 0% 0 0% 0 0% 0 0% 0%
20230926 13.71 14.45 13.71 13.84 -1.63% -1.07% 0% 760 0.0106 104.43 13.99 0% 0 0% 0 0% 0 0% 0%
20230925 14.32 14.32 13.93 14.07 -0.71% 0% 0% 466 0.0065 51.81 14.07 0% 0 0% 0 0% 0 0% 0%
20230922 13.51 14.22 13.51 14.17 0.71% 0.57% 0% 697 0.0098 71.39 14.09 0% 0 0% 0 0% 0 0% 0%
20230921 13.83 14.15 13.83 14.07 -0.5% 0.57% 0% 399 0.0055 37.17 13.99 0% 0 0% 0 0% 0 0% 0%
20230920 14.01 14.2 14.01 14.14 -0.07% -0.14% 0% 494 0.0069 36.21 14.16 0% 0 0% 0 0% 0 0% 0%
20230919 14.25 14.26 14.05 14.15 -0.21% 0.21% 0% 231 0.0032 13.36 14.12 0% 0 0% 0 0% 0 0% 0%
20230918 13.91 14.2 13.91 14.18 0.07% 0.71% 0% 485 0.0068 19.45 14.08 0% 0 0% 0 0% 0 0% 0%
20230915 14.48 14.48 14.08 14.17 -1.73% 0.14% 0% 1147 0.0162 30.99 14.15 0% 0 0% 0 0% 0 0% 0%
20230914 14.51 14.51 14 14.42 -0.55% 1.19% 0% 1154 0.0164 31.84 14.25 0% 0 0% 0 0% 0 0% 0%
20230913 14.41 14.65 14.36 14.5 -0.68% 0.14% 0% 903 0.013 25.45 14.48 0% 0 0% 0 0% 0 0% 0%
20230912 14.89 14.89 14.4 14.6 -2.28% 0.27% 0% 2372 0.0345 65.77 14.56 0% 0 0% 0 0% 0 0% 0%
20230911 14.71 14.97 14.52 14.94 0.47% 1.43% 0% 1183 0.0174 35.21 14.73 0% 0 0% 0 0% 0 0% 0%
20230908 14.99 15 14.72 14.87 -0.87% 0.27% 0% 1322 0.0196 40.79 14.83 0% 0 0% 0 0% 0 0% 0%
20230907 15.2 15.58 14.7 15 -2.6% -1.9% 0% 3058 0.0467 99.35 15.29 0% 0 0% 0 0% 0 0% 0%
20230906 15 15.64 15 15.4 -0.32% 0.33% 0% 3552 0.0545 125.06 15.35 0% 0 0% 0 0% 0 0% 0%
20230905 15.88 16.8 15.01 15.45 -2.22% -3.01% 0% 7023 0.1118 291.05 15.93 0% 0 0% 0 0% 0 0% 0%
20230904 14.79 15.98 14.64 15.8 10.26% 2.33% 0% 11369 0.1755 639.03 15.44 0% 0 0% 0 0% 0 0% 0%
20230901 14.05 14.34 14.05 14.33 0.49% 0.35% 0% 481 0.0068 68.52 14.28 0% 0 0% 0 0% 0 0% 0%
20230831 14.24 14.27 14 14.26 0% 0.85% 0% 831 0.0117 122.7 14.14 0% 0 0% 0 0% 0 0% 0%
20230830 14.46 14.75 14 14.26 -3.19% 0.35% 0% 1804 0.0256 296.83 14.21 0% 0 0% 0 0% 0 0% 0%
20230829 14.13 14.82 14.13 14.73 1.1% 0.61% 0% 249 0.0036 5.39 14.64 0% 0 0% 0 0% 0 0% 0%
20230828 15 15.5 14.46 14.57 0.41% -1.22% 0% 225 0.0033 5.24 14.75 0% 0 0% 0 0% 0 0% 0%
20230825 15.08 15.08 14.2 14.51 -3.14% -0.34% 0% 700 0.0101 148.94 14.56 0% 0 0% 0 0% 0 0% 0%
20230824 13.99 15.75 13.85 14.98 6.02% 0.81% 0% 869 0.0129 205.9 14.86 0% 0 0% 0 0% 0 0% 0%
20230823 14.03 14.16 13.81 14.13 -0.63% 1.15% 0% 228 0.0031 61.73 13.97 0% 0 0% 0 0% 0 0% 0%
20230822 14.24 14.26 13.96 14.22 0.42% 0.14% 0% 171 0.0024 49.24 14.2 0% 0 0% 0 0% 0 0% 0%
20230821 14.2 14.2 14.02 14.16 -0.21% 0.28% 0% 283 0.0039 77.71 14.12 0% 0 0% 0 0% 0 0% 0%
20230818 14.47 14.47 14.11 14.19 -1.39% 0.28% 0% 308 0.0043 87.28 14.15 0% 0 0% 0 0% 0 0% 0%
20230817 14.45 14.45 14.12 14.39 -0.42% 0.42% 0% 172 0.0024 47.5 14.33 0% 0 0% 0 0% 0 0% 0%
20230816 14.64 14.67 14.43 14.45 -3.02% -0.62% 0% 488 0.007 135.9 14.54 0% 0 0% 0 0% 0 0% 0%
20230815 14.7 14.92 14.68 14.9 -0.53% 0.81% 0% 214 0.0031 64.27 14.78 0% 0 0% 0 0% 0 0% 0%
20230814 15.18 15.18 14.2 14.98 -0.99% 1.56% 0% 391 0.0057 114.87 14.75 0% 0 0% 0 0% 0 0% 0%
20230811 14.72 15.2 14.72 15.13 0% 1% 0% 325 0.0048 95.7 14.98 0% 0 0% 0 0% 0 0% 0%
20230810 14.66 15.17 14.64 15.13 0.07% 0.27% 0% 68 0.001 0.92 15.09 0% 0 0% 0 0% 0 0% 0%
20230809 15.24 15.24 15.03 15.12 -0.72% -0.26% 0% 116 0.0017 1.43 15.16 0% 0 0% 0 0% 0 0% 0%
20230808 15.12 15.24 15.09 15.23 -0.13% 0.53% 0% 296 0.0044 67 15.15 0% 0 0% 0 0% 0 0% 0%
20230807 15.12 15.29 15.12 15.25 -0.26% 0.66% 0% 80 0.0012 18.21 15.15 0% 0 0% 0 0% 0 0% 0%
20230804 15.21 15.36 15.19 15.29 0.72% 0.13% 0% 334 0.005 72.01 15.27 0% 0 0% 0 0% 0 0% 0%
20230803 15.15 15.19 15.15 15.18 -0.72% 0.07% 0% 199 0.003 43.87 15.17 0% 0 0% 0 0% 0 0% 0%
20230802 15.21 15.29 15.21 15.29 -0.2% 0.46% 0% 121 0.0018 25.07 15.22 0% 0 0% 0 0% 0 0% 0%
20230801 15.12 15.32 15.12 15.32 -0.39% 1.86% 0% 57 0.0008 10.64 15.04 0% 0 0% 0 0% 0 0% 0%
20230731 15.25 15.49 15.24 15.38 0.98% 0.52% 0% 229 0.0035 45.94 15.3 0% 0 0% 0 0% 0 0% 0%
20230728 15.06 15.25 15.06 15.23 0.33% 0.46% 0% 161 0.0024 30.71 15.16 0% 0 0% 0 0% 0 0% 0%
20230727 15.2 15.24 15.08 15.18 0.13% 0.53% 0% 128 0.0019 21.46 15.1 0% 0 0% 0 0% 0 0% 0%
20230726 15.04 15.33 15.04 15.16 -0.59% 0.46% 0% 385 0.0058 66.99 15.09 0% 0 0% 0 0% 0 0% 0%
20230725 15.18 15.31 15.13 15.25 1.19% 0.46% 0% 266 0.004 45.5 15.18 0% 0 0% 0 0% 0 0% 0%
20230724 15.25 15.25 15.02 15.07 -0.99% -0.07% 0% 398 0.006 61.06 15.08 0% 0 0% 0 0% 0 0% 0%
20230721 15.05 15.26 15.05 15.22 0.79% 0.46% 0% 265 0.004 32.64 15.15 0% 0 0% 0 0% 0 0% 0%
20230720 15.32 15.32 15.05 15.1 -1.44% -0.46% 0% 288 0.0043 32.61 15.17 0% 0 0% 0 0% 0 0% 0%
20230719 15.19 15.43 15.17 15.32 0.13% 0.39% 0% 165 0.0025 18.13 15.26 0% 0 0% 0 0% 0 0% 0%
20230718 15.22 15.34 15.21 15.3 -0.46% 0.39% 0% 225 0.0034 21.98 15.24 0% 0 0% 0 0% 0 0% 0%
20230717 15.42 15.43 15.26 15.37 -0.07% 0.13% 0% 283 0.0043 26.43 15.35 0% 0 0% 0 0% 0 0% 0%
20230714 15.3 15.45 15.15 15.38 -0.06% 0.85% 0% 862 0.0131 75.62 15.25 0% 0 0% 0 0% 0 0% 0%
20230713 15.5 15.5 15.2 15.39 0.39% 0.39% 0% 251 0.0038 21.78 15.33 0% 0 0% 0 0% 0 0% 0%
20230712 15.56 15.56 15.33 15.33 -1.1% -0.26% 0% 293 0.0045 12.95 15.37 0% 0 0% 0 0% 0 0% 0%
20230711 15.31 15.65 15.3 15.5 0.65% 0.58% 0% 273 0.0042 17.93 15.41 0% 0 0% 0 0% 0 0% 0%
20230710 15.8 15.8 15.27 15.4 -2.16% -0.32% 0% 974 0.015 38.29 15.45 0% 0 0% 0 0% 0 0% 0%
20230707 15.8 15.89 15.58 15.74 0.19% 0.64% 0% 417 0.0065 16.23 15.64 0% 0 0% 0 0% 0 0% 0%
20230706 15.68 15.78 15.44 15.71 0.45% 0.51% 0% 411 0.0064 27.35 15.63 0% 0 0% 0 0% 0 0% 0%
20230705 15.51 15.76 15.5 15.64 -0.13% 0% 0% 509 0.0079 16.56 15.64 0% 0 0% 0 0% 0 0% 0%
20230704 15.77 15.77 15.4 15.66 -0.38% 0.32% 0% 417 0.0065 25.24 15.61 0% 0 0% 0 0% 0 0% 0%
20230703 15.49 15.84 15.35 15.72 1.35% 0.45% 0% 715 0.0111 42.93 15.65 0% 0 0% 0 0% 0 0% 0%
20230630 15.51 15.68 15.4 15.51 0% -0.32% 0% 525 0.0081 30.12 15.56 0% 0 0% 0 0% 0 0% 0%
20230629 15.6 15.6 15.32 15.51 0.06% 0.71% 0% 953 0.0146 44.14 15.4 0% 0 0% 0 0% 0 0% 0%
20230628 15.74 15.74 15.27 15.5 -0.58% 0.65% 0% 1236 0.019 53.02 15.4 0% 0 0% 0 0% 0 0% 0%
20230627 15.29 15.96 14.95 15.59 3.73% 1.17% 0% 1241 0.0191 57.92 15.41 0% 0 0% 0 0% 0 0% 0%
20230626 15.22 15.36 15 15.03 -2.4% -0.53% 0% 912 0.0137 43.2 15.11 0% 0 0% 0 0% 0 0% 0%
20230621 15.41 15.58 15.3 15.4 -0.06% -0.19% 0% 833 0.0128 41.8 15.43 0% 0 0% 0 0% 0 0% 0%
20230620 15.54 15.73 15.35 15.41 -2.41% -0.26% 0% 1805 0.0278 93.51 15.45 0% 0 0% 0 0% 0 0% 0%
20230619 15.81 16.27 15.7 15.79 1.09% -1.13% 0% 1672 0.0267 93.49 15.97 0% 0 0% 0 0% 0 0% 0%
20230616 15.76 15.8 15.5 15.62 -0.19% 0.19% 0% 892 0.0139 50.15 15.59 0% 0 0% 0 0% 0 0% 0%
20230615 15.79 16.22 15.45 15.65 -1.45% 0.38% 0% 1758 0.0274 96.99 15.59 0% 0 0% 0 0% 0 0% 0%
20230614 16.35 17.45 15.8 15.88 -2.58% -3.87% 0% 4802 0.0793 298.3 16.52 0% 0 0% 0 0% 0 0% 0%
20230613 15.37 16.4 15.37 16.3 7.66% 2.84% 0% 3778 0.0598 282.37 15.85 0% 0 0% 0 0% 0 0% 0%
20230612 14.88 15.35 14.88 15.14 -0.13% 0% 0% 645 0.0097 52.03 15.14 0% 0 0% 0 0% 0 0% 0%
20230609 15.06 15.26 15.06 15.16 -0.2% 0.2% 0% 439 0.0066 32.26 15.13 0% 0 0% 0 0% 0 0% 0%
20230608 15.06 15.36 15.03 15.19 0.26% 0.26% 0% 452 0.0068 29.28 15.15 0% 0 0% 0 0% 0 0% 0%
20230607 15.01 15.27 14.97 15.15 0.6% 0.33% 0% 249 0.0037 13.88 15.1 0% 0 0% 0 0% 0 0% 0%
20230606 15.02 15.42 15.01 15.06 -2.4% -0.73% 0% 1109 0.0168 52.55 15.17 0% 0 0% 0 0% 0 0% 0%
20230605 15.41 15.62 15.23 15.43 0.52% 0.06% 0% 987 0.0152 41.37 15.42 0% 0 0% 0 0% 0 0% 0%
20230602 15.44 15.44 15.13 15.35 0.59% 0.33% 0% 946 0.0144 35.02 15.3 0% 0 0% 0 0% 0 0% 0%
20230601 15.27 15.48 15.02 15.26 0.07% -0.39% 0% 326 0.0049 9.35 15.32 0% 0 0% 0 0% 0 0% 0%
20230531 15.4 15.54 15.1 15.25 -1.29% 0.07% 0% 1114 0.0169 29.52 15.24 0% 0 0% 0 0% 0 0% 0%
20230530 15.88 15.88 15.37 15.45 -2.15% -0.45% 0% 1551 0.024 47.3 15.52 0% 0 0% 0 0% 0 0% 0%
20230529 16.1 16.1 15.56 15.79 -0.82% 0.57% 0% 1166 0.0183 35.52 15.7 0% 0 0% 0 0% 0 0% 0%
20230526 15.76 15.96 15.56 15.92 1.66% 0.51% 0% 1238 0.0196 34.69 15.84 0% 0 0% 0 0% 0 0% 0%
20230525 15.88 16.23 15.5 15.66 -2.61% -0.19% 0% 1361 0.0213 38.02 15.69 0% 0 0% 0 0% 0 0% 0%
20230524 16.3 16.4 16 16.08 -0.31% -0.92% 0% 1732 0.0281 50.22 16.23 0% 0 0% 0 0% 0 0% 0%
20230523 15.75 16.28 15.75 16.13 1.38% 1% 0% 1627 0.0259 44.06 15.97 0% 0 0% 0 0% 0 0% 0%
20230522 15.88 15.99 15.67 15.91 0.25% 0.13% 0% 974 0.0154 25.97 15.89 0% 0 0% 0 0% 0 0% 0%
20230519 15.76 15.9 15.58 15.87 1.41% 0.76% 0% 1159 0.0182 39.42 15.75 0% 0 0% 0 0% 0 0% 0%
20230518 15.97 15.97 15.61 15.65 -0.76% -0.57% 0% 1852 0.0291 65.71 15.74 0% 0 0% 0 0% 0 0% 0%
20230517 15.68 16.03 15.68 15.77 -1.31% -0.13% 0% 1753 0.0276 68.83 15.79 0% 0 0% 0 0% 0 0% 0%
20230516 16.01 16.47 15.7 15.98 -1.54% 0.5% 0% 2004 0.0318 89.47 15.9 0% 0 0% 0 0% 0 0% 0%
20230515 16.48 16.5 15.57 16.23 -3.74% 1.69% 0% 4007 0.0639 193.83 15.96 0% 0 0% 0 0% 0 0% 0%
20230510 15.12 15.7 15.1 15.42 -0.19% 0% 0% 1181 0.0182 18.1 15.42 0% 0 0% 0 0% 0 0% 0%
20230509 15.81 15.85 15.4 15.45 -2.28% -0.64% 0% 1588 0.0246 79.72 15.55 0% 0 0% 0 0% 0 0% 0%
20230508 16.01 16.38 15.4 15.81 -3.54% 0.64% 0% 4376 0.0687 206.72 15.71 0% 0 0% 0 0% 0 0% 0%
20230505 14.65 16.48 14.65 16.39 11.72% 2.82% 0% 6561 0.1045 316.61 15.94 0% 0 0% 0 0% 0 0% 0%
20230504 14.86 14.86 14.47 14.67 0.82% 0.96% 0% 120 0.0017 7.25 14.53 0% 0 0% 0 0% 0 0% 0%
20230428 14.25 14.62 14.25 14.55 1.61% 0.62% 0% 523 0.0075 29.22 14.46 0% 0 0% 0 0% 0 0% 0%
20230427 14.31 14.6 14.27 14.32 -1.31% 0% 0% 386 0.0055 20.8 14.32 0% 0 0% 0 0% 0 0% 0%
20230426 14.31 14.55 14.31 14.51 0.21% 0.62% 0% 674 0.0097 35.29 14.42 0% 0 0% 0 0% 0 0% 0%
20230425 14.42 14.72 14.27 14.48 -1.23% 0.84% 0% 494 0.007 25.09 14.36 0% 0 0% 0 0% 0 0% 0%
20230424 14.8 14.8 14.21 14.66 -3.11% 1.1% 0% 2591 0.0375 130.09 14.5 0% 0 0% 0 0% 0 0% 0%
20230421 15.9 15.9 14.88 15.13 -3.69% -0.79% 0% 1717 0.0261 84.32 15.25 0% 0 0% 0 0% 0 0% 0%
20230420 16.21 16.29 15.56 15.71 -3.56% -0.88% 0% 3204 0.0507 141.07 15.85 0% 0 0% 0 0% 0 0% 0%
20230419 17 17.54 16.18 16.29 2% -3.21% 0% 4188 0.0704 148.35 16.83 0% 0 0% 0 0% 0 0% 0%
20230418 15.78 16.08 15.72 15.97 -0.44% 0.69% 0% 773 0.0122 19.56 15.86 0% 0 0% 0 0% 0 0% 0%
20230417 16.19 16.24 15.8 16.04 -1.84% 0.69% 0% 1536 0.0244 38.17 15.93 0% 0 0% 0 0% 0 0% 0%
20230414 16.18 16.52 16.03 16.34 -0.31% 0.55% 0% 967 0.0157 24.96 16.25 0% 0 0% 0 0% 0 0% 0%
20230413 16.37 16.53 16.15 16.39 -0.36% 0.61% 0% 981 0.0159 24.51 16.29 0% 0 0% 0 0% 0 0% 0%
20230412 16.11 16.52 16.11 16.45 0.98% 0.73% 0% 909 0.0148 20.89 16.33 0% 0 0% 0 0% 0 0% 0%
20230411 16.5 16.56 16.23 16.29 -1.63% 0.06% 0% 1022 0.0166 23.21 16.28 0% 0 0% 0 0% 0 0% 0%
20230410 16.75 16.95 16.16 16.56 -2.76% 0.85% 0% 3556 0.0583 78.8 16.42 0% 0 0% 0 0% 0 0% 0%
20230407 17.37 17.5 16.68 17.03 -2.18% 0.77% 0% 4551 0.0769 107.86 16.9 0% 0 0% 0 0% 0 0% 0%
20230406 16.99 17.45 16.39 17.41 -2.95% 3.2% 0% 9821 0.1656 256.6 16.87 0% 0 0% 0 0% 0 0% 0%
20230404 16.2 19.64 16.2 17.94 12.2% -0.5% 0% 12157 0.2191 454.41 18.03 0% 0 0% 0 0% 0 0% 0%
20230403 15.85 16 15.38 15.99 1.85% 1.91% 0% 1670 0.0262 98.77 15.69 0% 0 0% 0 0% 0 0% 0%
20230331 15.22 15.83 15.22 15.7 2.35% 1.62% 0% 921 0.0142 58.83 15.45 0% 0 0% 0 0% 0 0% 0%
20230330 15.56 15.8 15.15 15.34 -2.73% -0.26% 0% 2265 0.0348 150.19 15.38 0% 0 0% 0 0% 0 0% 0%
20230329 14.89 16.75 14.83 15.77 5.48% -0.13% 0% 4806 0.0758 377.46 15.79 0% 0 0% 0 0% 0 0% 0%
20230328 14.93 15 14.61 14.95 -0.13% 0.81% 0% 1425 0.0211 162.5 14.83 0% 0 0% 0 0% 0 0% 0%
20230327 14.95 15.02 14.5 14.97 1.56% 0.74% 0% 2718 0.0403 350.13 14.86 0% 0 0% 0 0% 0 0% 0%
20230324 14.01 14.97 14.01 14.74 3.88% 0.68% 0% 2068 0.0302 392.16 14.64 0% 0 0% 0 0% 0 0% 0%
20230323 14.17 14.19 13.98 14.19 -0.91% 1.21% 0% 644 0.009 15.41 14.02 0% 0 0% 0 0% 0 0% 0%
20230322 14.21 14.33 14.2 14.32 -0.21% 0.56% 0% 180 0.0025 41.93 14.24 0% 0 0% 0 0% 0 0% 0%
20230321 14.21 14.41 14.2 14.35 -0.49% 0.84% 0% 205 0.0029 44.27 14.23 0% 0 0% 0 0% 0 0% 0%
20230320 14.36 14.42 14.15 14.42 0.35% 1.34% 0% 264 0.0037 50.64 14.23 0% 0 0% 0 0% 0 0% 0%
20230317 14.25 14.46 14.12 14.37 0.7% 0.63% 0% 316 0.0045 60.39 14.28 0% 0 0% 0 0% 0 0% 0%
20230316 14.03 14.32 14.03 14.27 -0.21% 0.35% 0% 275 0.0039 53.1 14.22 0% 0 0% 0 0% 0 0% 0%
20230315 14.2 14.3 13.93 14.3 1.35% 0.35% 0% 270 0.0038 52.85 14.25 0% 0 0% 0 0% 0 0% 0%
20230314 14.3 14.3 13.85 14.11 -0.28% 0.5% 0% 449 0.0063 85.45 14.04 0% 0 0% 0 0% 0 0% 0%
20230313 14.1 14.41 14.1 14.15 -1.53% -0.56% 0% 173 0.0024 33.55 14.23 0% 0 0% 0 0% 0 0% 0%
20230310 14.41 14.46 13.82 14.37 0.07% 1.13% 0% 1322 0.0187 260.58 14.21 0% 0 0% 0 0% 0 0% 0%
20230309 14.4 14.4 14.2 14.36 -0.55% 0.77% 0% 299 0.0042 73.46 14.25 0% 0 0% 0 0% 0 0% 0%
20230308 13.91 14.47 13.88 14.44 1.69% 1.26% 0% 573 0.0081 133.81 14.26 0% 0 0% 0 0% 0 0% 0%
20230307 14.41 14.54 13.8 14.2 -2.27% -0.84% 0% 707 0.0101 154.04 14.32 0% 0 0% 0 0% 0 0% 0%
20230306 14.31 14.53 14.3 14.53 0.55% 0.76% 0% 354 0.0051 77.58 14.42 0% 0 0% 0 0% 0 0% 0%
20230303 14.47 14.47 14.21 14.45 0.21% 0.63% 0% 229 0.0032 44.84 14.36 0% 0 0% 0 0% 0 0% 0%
20230302 14.48 14.48 14.22 14.42 0.56% 0.14% 0% 152 0.0021 29.29 14.4 0% 0 0% 0 0% 0 0% 0%
20230301 14.3 14.37 14.05 14.34 1.2% 0.84% 0% 452 0.0064 78.71 14.22 0% 0 0% 0 0% 0 0% 0%
20230228 13.7 14.2 13.7 14.17 -0.21% 0.85% 0% 310 0.0043 54.92 14.05 0% 0 0% 0 0% 0 0% 0%
20230227 14.05 14.2 14.05 14.2 -1.25% -0.07% 0% 238 0.0033 41.88 14.21 0% 0 0% 0 0% 0 0% 0%
20230224 14.35 14.38 14.19 14.38 0.21% 0.7% 0% 273 0.0038 44.17 14.28 0% 0 0% 0 0% 0 0% 0%
20230223 14.51 14.52 14.18 14.35 -1.71% 0.63% 0% 558 0.0079 91.59 14.26 0% 0 0% 0 0% 0 0% 0%
20230222 14.7 14.7 14.18 14.6 -0.88% 1.74% 0% 901 0.0129 151.3 14.35 0% 0 0% 0 0% 0 0% 0%
20230221 14.75 14.86 14.63 14.73 -0.94% 0.34% 0% 686 0.01 125.97 14.68 0% 0 0% 0 0% 0 0% 0%
20230220 14.94 14.94 14.73 14.87 -0.67% 0.54% 0% 634 0.0093 125.39 14.79 0% 0 0% 0 0% 0 0% 0%
20230217 14.82 14.97 14.82 14.97 -0.2% 0.81% 0% 243 0.0036 47.6 14.85 0% 0 0% 0 0% 0 0% 0%
20230216 14.92 15.1 14.82 15 0% -0.07% 0% 745 0.0111 106.07 15.01 0% 0 0% 0 0% 0 0% 0%
20230215 15.16 15.16 14.99 15 -0.46% -0.33% 0% 204 0.003 24.52 15.05 0% 0 0% 0 0% 0 0% 0%
20230214 15.09 15.09 15 15.07 -0.53% 0.4% 0% 276 0.0041 25.18 15.01 0% 0 0% 0 0% 0 0% 0%
20230213 15.22 15.22 15 15.15 0.73% 0.4% 0% 578 0.0087 41.21 15.09 0% 0 0% 0 0% 0 0% 0%
20230210 15.08 15.24 15.02 15.04 -0.53% -0.4% 0% 283 0.0042 19.89 15.1 0% 0 0% 0 0% 0 0% 0%
20230209 15.02 15.22 15.02 15.12 -0.26% 0% 0% 372 0.0056 26.5 15.12 0% 0 0% 0 0% 0 0% 0%
20230208 15.34 15.34 15.02 15.16 -0.92% -0.26% 0% 441 0.0067 32.32 15.2 0% 0 0% 0 0% 0 0% 0%
20230207 15.35 15.36 15.25 15.3 -0.52% -0.07% 0% 248 0.0037 18.23 15.31 0% 0 0% 0 0% 0 0% 0%
20230206 15.2 15.39 15.06 15.38 -0.06% 1.18% 0% 696 0.0105 52.53 15.2 0% 0 0% 0 0% 0 0% 0%
20230203 15.2 15.5 15.02 15.39 -0.26% 1.05% 0% 2019 0.0307 156.9 15.23 0% 0 0% 0 0% 0 0% 0%
20230202 15.47 15.48 14.9 15.43 -0.39% 1.98% 0% 1587 0.024 145.13 15.13 0% 0 0% 0 0% 0 0% 0%
20230201 15.18 15.67 14.87 15.49 2.18% 2.38% 0% 1918 0.029 210.84 15.13 0% 0 0% 0 0% 0 0% 0%
20230131 14.1 15.18 14.06 15.16 6.39% 2.5% 0% 2969 0.0439 462.26 14.79 0% 0 0% 0 0% 0 0% 0%
20230130 14.22 14.27 14.13 14.25 0.35% 0.28% 0% 682 0.0096 207.27 14.21 0% 0 0% 0 0% 0 0% 0%
20230120 14.08 14.24 14.07 14.2 0% 0.35% 0% 266 0.0037 92.55 14.15 0% 0 0% 0 0% 0 0% 0%
20230119 14.01 14.21 14.01 14.2 0.35% 0.14% 0% 215 0.003 3.62 14.18 0% 0 0% 0 0% 0 0% 0%
20230118 14.2 14.23 14.02 14.15 0.86% 0.86% 0% 220 0.003 77.98 14.03 0% 0 0% 0 0% 0 0% 0%
20230117 14.03 14.18 14.02 14.03 -1.47% -0.5% 0% 70 0.0009 23.26 14.1 0% 0 0% 0 0% 0 0% 0%
20230116 13.76 14.39 13.76 14.24 3.87% 1.42% 0% 540 0.0075 186.27 14.04 0% 0 0% 0 0% 0 0% 0%
20230113 13.76 13.77 13.64 13.71 -0.15% -0.22% 0% 124 0.0017 51.05 13.74 0% 0 0% 0 0% 0 0% 0%
20230112 13.74 13.74 13.62 13.73 0% 0.22% 0% 115 0.0015 46.62 13.7 0% 0 0% 0 0% 0 0% 0%
20230111 13.76 13.76 13.64 13.73 -0.07% -0.07% 0% 108 0.0014 44.08 13.74 0% 0 0% 0 0% 0 0% 0%
20230110 13.74 13.74 13.56 13.74 -0.15% 0.44% 0% 295 0.004 119.65 13.68 0% 0 0% 0 0% 0 0% 0%
20230109 13.77 13.77 13.56 13.76 0.36% 0.58% 0% 215 0.0029 93.41 13.68 0% 0 0% 0 0% 0 0% 0%
20230106 13.74 13.74 13.62 13.71 -0.44% 0.37% 0% 112 0.0015 50.01 13.66 0% 0 0% 0 0% 0 0% 0%
20230105 13.63 13.77 13.58 13.77 0% 1.03% 0% 269 0.0036 107.64 13.63 0% 0 0% 0 0% 0 0% 0%
20230104 13.55 13.77 13.55 13.77 0.22% 0.51% 0% 260 0.0035 97.63 13.7 0% 0 0% 0 0% 0 0% 0%
20230103 13.65 13.74 13.65 13.74 0.29% 0.37% 0% 200 0.0027 81.34 13.69 0% 0 0% 0 0% 0 0% 0%
20221230 13.71 13.71 13.54 13.7 0.37% 0.07% 0% 45 0.0006 0.39 13.69 0% 0 0% 0 0% 0 0% 0%
20221229 13.5 13.65 13.5 13.65 0.89% -0.22% 0% 72 0.0009 23.26 13.68 0% 0 0% 0 0% 0 0% 0%
20221228 13.51 13.69 13.51 13.53 -1.81% -0.59% 0% 80 0.001 24.93 13.61 0% 0 0% 0 0% 0 0% 0%
20221227 13.24 13.8 13.2 13.78 2.53% 2% 0% 168 0.0022 50.82 13.51 0% 0 0% 0 0% 0 0% 0%
20221226 13.3 13.54 13.2 13.44 0.15% 0.75% 0% 131 0.0017 39.71 13.34 0% 0 0% 0 0% 0 0% 0%
20221223 13.5 13.5 13.29 13.42 -1.18% 0.07% 0% 117 0.0015 32.94 13.41 0% 0 0% 0 0% 0 0% 0%
20221222 13.48 13.69 13.33 13.58 0% 0.74% 0% 284 0.0038 77.54 13.48 0% 0 0% 0 0% 0 0% 0%
20221221 13.62 13.62 13.43 13.58 -1.38% 0.44% 0% 429 0.0058 114.07 13.52 0% 0 0% 0 0% 0 0% 0%
20221220 13.78 13.78 13.68 13.77 0.81% 1.25% 0% 43 0.0005 9.86 13.6 0% 0 0% 0 0% 0 0% 0%
20221219 13.66 13.87 13.66 13.66 -1.44% -0.73% 0% 184 0.0025 46.09 13.76 0% 0 0% 0 0% 0 0% 0%
20221216 13.71 13.89 13.71 13.86 -0.36% 0.14% 0% 108 0.0014 24.41 13.84 0% 0 0% 0 0% 0 0% 0%
20221215 13.79 13.95 13.68 13.91 1.16% 0.51% 0% 129 0.0017 26.7 13.84 0% 0 0% 0 0% 0 0% 0%
20221214 13.73 13.78 13.65 13.75 0.15% -0.79% 0% 49 0.0006 0.48 13.86 0% 0 0% 0 0% 0 0% 0%
20221213 13.65 13.75 13.65 13.73 0.37% 0.37% 0% 76 0.001 15.19 13.68 0% 0 0% 0 0% 0 0% 0%
20221212 13.82 13.82 13.63 13.68 -1.01% 0.44% 0% 136 0.0018 24.11 13.62 0% 0 0% 0 0% 0 0% 0%
20221209 13.69 13.84 13.6 13.82 0.07% 0.22% 0% 231 0.0031 36.49 13.79 0% 0 0% 0 0% 0 0% 0%
20221208 13.87 13.87 13.65 13.81 0.07% 0.07% 0% 210 0.0028 26.56 13.8 0% 0 0% 0 0% 0 0% 0%
20221207 13.82 13.88 13.8 13.8 -0.93% -0.07% 0% 177 0.0024 50.23 13.81 0% 0 0% 0 0% 0 0% 0%
20221206 13.95 13.96 13.81 13.93 -0.21% 0.07% 0% 88 0.0012 22.97 13.92 0% 0 0% 0 0% 0 0% 0%
20221205 13.84 13.99 13.84 13.96 0.07% 0.43% 0% 128 0.0017 25.82 13.9 0% 0 0% 0 0% 0 0% 0%
20221202 13.93 13.96 13.91 13.95 0.14% 0.07% 0% 104 0.0014 16.55 13.94 0% 0 0% 0 0% 0 0% 0%
20221201 13.9 13.93 13.72 13.93 0.22% 0.51% 0% 519 0.0071 81.03 13.86 0% 0 0% 0 0% 0 0% 0%
20221130 13.69 13.91 13.69 13.9 0.51% 0.43% 0% 164 0.0022 25.61 13.84 0% 0 0% 0 0% 0 0% 0%
20221129 13.89 13.9 13.7 13.83 -0.5% 0.07% 0% 338 0.0046 50.52 13.82 0% 0 0% 0 0% 0 0% 0%
20221128 13.98 13.98 13.58 13.9 0.72% 0.58% 0% 251 0.0034 34.41 13.82 0% 0 0% 0 0% 0 0% 0%
20221125 13.97 14.01 13.8 13.8 -1.29% -0.86% 0% 201 0.0027 25.95 13.92 0% 0 0% 0 0% 0 0% 0%
20221124 14.1 14.1 13.83 13.98 -0.85% 0.22% 0% 241 0.0033 28.75 13.95 0% 0 0% 0 0% 0 0% 0%
20221123 14.1 14.15 13.92 14.1 -0.07% 0.36% 0% 459 0.0064 53.97 14.05 0% 0 0% 0 0% 0 0% 0%
20221122 14.28 14.28 14.1 14.11 -0.91% -0.63% 0% 915 0.0129 104.74 14.2 0% 0 0% 0 0% 0 0% 0%
20221121 14.3 14.4 14.11 14.24 1.57% -0.21% 0% 1218 0.0173 141.7 14.27 0% 0 0% 0 0% 0 0% 0%
20221118 14.07 14.07 13.88 14.02 -0.5% 0.5% 0% 368 0.0051 41.35 13.95 0% 0 0% 0 0% 0 0% 0%
20221117 14.17 14.17 13.85 14.09 -0.07% 0.93% 0% 332 0.0046 34.9 13.96 0% 0 0% 0 0% 0 0% 0%
20221116 13.85 14.13 13.85 14.1 0.07% 0.57% 0% 437 0.0061 43.47 14.02 0% 0 0% 0 0% 0 0% 0%
20221115 13.94 14.16 13.83 14.09 1% 1.37% 0% 721 0.01 63.18 13.9 0% 0 0% 0 0% 0 0% 0%
20221114 13.78 14 13.78 13.95 1.31% 0.58% 0% 499 0.0069 37.45 13.87 0% 0 0% 0 0% 0 0% 0%
20221111 13.72 13.8 13.61 13.77 0.36% 0.51% 0% 833 0.0114 55.16 13.7 0% 0 0% 0 0% 0 0% 0%
20221110 13.65 13.73 13.5 13.72 0.88% 0.66% 0% 387 0.0052 24.34 13.63 0% 0 0% 0 0% 0 0% 0%
20221109 13.94 13.94 13.54 13.6 -2.44% -0.22% 0% 637 0.0086 39.01 13.63 0% 0 0% 0 0% 0 0% 0%
20221108 13.97 13.99 13.66 13.94 -1.13% 0.72% 0% 631 0.0087 39.34 13.84 0% 0 0% 0 0% 0 0% 0%
20221107 13.87 14.14 13.83 14.1 3.52% 0.71% 0% 1051 0.0147 63.51 14 0% 0 0% 0 0% 0 0% 0%
20221104 13.6 13.8 13.6 13.62 -0.22% -0.37% 0% 366 0.005 20.88 13.67 0% 0 0% 0 0% 0 0% 0%
20221103 13.25 13.89 13.22 13.65 0.44% 0.52% 0% 597 0.0081 30.47 13.58 0% 0 0% 0 0% 0 0% 0%
20221102 13.52 13.62 13.36 13.59 0.74% 0.44% 0% 651 0.0088 31.1 13.53 0% 0 0% 0 0% 0 0% 0%
20221101 13.47 13.51 13.26 13.49 0.15% 0.37% 0% 806 0.0108 35.85 13.44 0% 0 0% 0 0% 0 0% 0%
20221031 13.29 13.7 12.8 13.47 -4.06% 1.66% 0% 1906 0.0252 82.41 13.25 0% 0 0% 0 0% 0 0% 0%
20221028 14.12 14.13 13.8 14.04 -0.64% 1.37% 0% 584 0.008 24.09 13.85 0% 0 0% 0 0% 0 0% 0%
20221027 14.2 14.2 13.96 14.13 0% 0.71% 0% 193 0.0027 6.85 14.03 0% 0 0% 0 0% 0 0% 0%
20221026 14.07 14.18 13.9 14.13 0.71% 0.43% 0% 501 0.007 16.5 14.07 0% 0 0% 0 0% 0 0% 0%
20221025 14.36 14.36 13.85 14.03 -1.06% 0.72% 0% 597 0.0083 18.13 13.93 0% 0 0% 0 0% 0 0% 0%
20221024 14.37 14.37 14.01 14.18 -0.42% 0.42% 0% 737 0.0104 21.54 14.12 0% 0 0% 0 0% 0 0% 0%
20221021 14.13 14.32 14.12 14.24 0.14% 0.71% 0% 621 0.0087 17.08 14.14 0% 0 0% 0 0% 0 0% 0%
20221020 14.36 14.36 14.11 14.22 0% 0.49% 0% 461 0.0065 12.45 14.15 0% 0 0% 0 0% 0 0% 0%
20221019 14.46 14.46 14.2 14.22 -1.66% -0.49% 0% 488 0.0069 12.1 14.29 0% 0 0% 0 0% 0 0% 0%
20221018 14.68 14.68 14.37 14.46 -0.28% -0.21% 0% 224 0.0032 5.24 14.49 0% 0 0% 0 0% 0 0% 0%
20221017 14.37 14.5 14.35 14.5 -0.21% 0.76% 0% 893 0.0128 18.48 14.39 0% 0 0% 0 0% 0 0% 0%
20220720 16.5 16.67 16.38 16.51 0.06% 0.18% 0% 690 0.0113 113.93 16.48 0% 0 0% 0 0% 0 0% 0%
20220719 16.9 16.9 16.5 16.5 -2.37% -0.78% 0% 713 0.0118 117.05 16.63 0% 0 0% 0 0% 0 0% 0%
20220718 16.75 16.98 16.74 16.9 -0.12% 0.6% 0% 449 0.0075 75.46 16.8 0% 0 0% 0 0% 0 0% 0%
20220715 16.9 17.07 16.75 16.92 -1.11% 0.77% 0% 363 0.006 54.35 16.79 0% 0 0% 0 0% 0 0% 0%
20220714 16.9 17.18 16.8 17.11 -0.18% 1% 0% 739 0.0125 93.49 16.94 0% 0 0% 0 0% 0 0% 0%
20220713 17.34 17.34 16.96 17.14 -1.15% 0.65% 0% 452 0.0076 46.83 17.03 0% 0 0% 0 0% 0 0% 0%
20220712 17.5 17.67 17.05 17.34 -2.31% 0.64% 0% 669 0.0115 62.72 17.23 0% 0 0% 0 0% 0 0% 0%
20220711 17.98 17.98 17.4 17.75 -1.33% 1.14% 0% 604 0.0106 42.43 17.55 0% 0 0% 0 0% 0 0% 0%
20220708 17.98 18.05 17.7 17.99 0.06% 0.9% 0% 550 0.0098 39.07 17.83 0% 0 0% 0 0% 0 0% 0%
20220707 18 18.2 17.73 17.98 -0.88% -0.06% 0% 380 0.0068 27.14 17.99 0% 0 0% 0 0% 0 0% 0%
20220706 17.84 18.14 17.62 18.14 1.74% 1.51% 0% 726 0.0129 51.43 17.87 0% 0 0% 0 0% 0 0% 0%
20220705 17.77 18.08 17.62 17.83 0.39% 0% 0% 595 0.0106 42.79 17.83 0% 0 0% 0 0% 0 0% 0%
20220704 18.17 18.36 17.76 17.76 -2.04% -1.33% 0% 1023 0.0184 76.13 18 0% 0 0% 0 0% 0 0% 0%
20220701 18.15 18.15 17.72 18.13 -0.38% 0.61% 0% 1571 0.0283 125.06 18.02 0% 0 0% 0 0% 0 0% 0%
20220630 17.36 18.2 17.04 18.2 4.9% 2.71% 0% 2209 0.0391 185.01 17.72 0% 0 0% 0 0% 0 0% 0%
20220629 17.8 17.8 17.16 17.35 -3.45% -0.34% 0% 1588 0.0276 153.63 17.41 0% 0 0% 0 0% 0 0% 0%
20220628 15.64 17.97 15.64 17.97 14.6% 6.27% 0% 4517 0.0763 474.71 16.91 0% 0 0% 0 0% 0 0% 0%
20220627 15.78 15.79 15.6 15.68 -0.13% -0.19% 0% 723 0.0113 123.15 15.71 0% 0 0% 0 0% 0 0% 0%
20220624 15.71 15.71 15.6 15.7 0.64% 0.51% 0% 622 0.0097 112.22 15.62 0% 0 0% 0 0% 0 0% 0%
20220623 15.7 15.7 15.43 15.6 1.56% 0.52% 0% 439 0.0068 79.79 15.52 0% 0 0% 0 0% 0 0% 0%
20220622 15.79 15.79 15.35 15.36 -1.03% -0.32% 0% 623 0.0095 101.28 15.41 0% 0 0% 0 0% 0 0% 0%
20220621 15.8 15.8 15.35 15.52 -0.39% 0.39% 0% 312 0.0048 47.09 15.46 0% 0 0% 0 0% 0 0% 0%
20220620 15.78 15.78 15.56 15.58 -0.7% -0.19% 0% 191 0.0029 26.22 15.61 0% 0 0% 0 0% 0 0% 0%
20220617 15.79 15.79 15.61 15.69 -0.13% -0.19% 0% 910 0.0143 112.02 15.72 0% 0 0% 0 0% 0 0% 0%
20220616 15.88 16.28 15.3 15.71 1.49% 0.19% 0% 562 0.0088 69.83 15.68 0% 0 0% 0 0% 0 0% 0%
20220615 15.4 15.58 15.31 15.48 0.19% 0.19% 0% 603 0.0093 75.42 15.45 0% 0 0% 0 0% 0 0% 0%
20220614 15.34 15.45 15.01 15.45 0.32% 1.25% 0% 540 0.0082 68.01 15.26 0% 0 0% 0 0% 0 0% 0%
20220613 15.32 15.68 15.32 15.4 -0.9% -0.84% 0% 416 0.0064 43.73 15.53 0% 0 0% 0 0% 0 0% 0%
20220610 15.8 15.8 15.36 15.54 0.06% -0.26% 0% 505 0.0078 48.22 15.58 0% 0 0% 0 0% 0 0% 0%
20220609 15.77 15.77 15.41 15.53 -1.08% -0.32% 0% 991 0.0154 74.93 15.58 0% 0 0% 0 0% 0 0% 0%
20220608 15.4 15.76 15.4 15.7 1.29% 0.51% 0% 1108 0.0173 89.82 15.62 0% 0 0% 0 0% 0 0% 0%
20220607 15.48 15.64 15.4 15.5 0.19% -0.06% 0% 888 0.0137 73.59 15.51 0% 0 0% 0 0% 0 0% 0%
20220606 15.16 15.5 15.08 15.47 1.91% 0.78% 0% 1277 0.0196 108.85 15.35 0% 0 0% 0 0% 0 0% 0%
20220602 14.94 15.31 14.92 15.18 1.47% 0.8% 0% 830 0.0124 74.99 15.06 0% 0 0% 0 0% 0 0% 0%
20220601 14.83 14.96 14.8 14.96 0.2% 0.47% 0% 402 0.0059 35.7 14.89 0% 0 0% 0 0% 0 0% 0%
20220531 15.03 15.03 14.7 14.93 0.4% 0.74% 0% 443 0.0065 39.31 14.82 0% 0 0% 0 0% 0 0% 0%
20220530 15.57 15.64 14.76 14.87 -4.5% -0.73% 0% 2332 0.0349 198.08 14.98 0% 0 0% 0 0% 0 0% 0%
20220527 15.32 15.77 15.32 15.57 0.52% 0.06% 0% 1407 0.0218 132.36 15.56 0% 0 0% 0 0% 0 0% 0%
20220526 14.96 15.95 14.89 15.79 7.49% 1.54% 0% 3353 0.0521 301.49 15.55 0% 0 0% 0 0% 0 0% 0%
20220525 14.7 14.79 14.5 14.69 -0.07% 0% 0% 190 0.0027 20.57 14.69 0% 0 0% 0 0% 0 0% 0%
20220524 14.88 15.2 14.56 14.7 -1.74% -1.47% 0% 758 0.0113 70.7 14.92 0% 0 0% 0 0% 0 0% 0%
20220523 14.89 15.02 14.88 14.96 -0.73% 0.13% 0% 489 0.0073 44.43 14.94 0% 0 0% 0 0% 0 0% 0%
20220520 14.99 15.18 14.85 15.07 0.8% 0.67% 0% 334 0.0049 28.11 14.97 0% 0 0% 0 0% 0 0% 0%
20220519 15.03 15.03 14.5 14.95 -0.93% 1.22% 0% 816 0.012 65.41 14.77 0% 0 0% 0 0% 0 0% 0%
20220518 15 15.2 14.85 15.09 0.27% 0.2% 0% 422 0.0063 31.34 15.06 0% 0 0% 0 0% 0 0% 0%
20220517 15.19 15.2 14.85 15.05 -0.92% 0.33% 0% 1153 0.0172 73.27 15 0% 0 0% 0 0% 0 0% 0%
20220516 15.08 15.2 14.98 15.19 0.73% 0.8% 0% 1441 0.0217 90.22 15.07 0% 0 0% 0 0% 0 0% 0%
20220513 14.53 15.48 14.51 15.08 3.93% 0.67% 0% 1938 0.029 123.25 14.98 0% 0 0% 0 0% 0 0% 0%
20220512 14.76 14.76 14.3 14.51 -0.62% -0.14% 0% 723 0.0105 46.82 14.53 0% 0 0% 0 0% 0 0% 0%
20220511 14.39 14.85 14.39 14.6 1.25% -0.54% 0% 2105 0.0308 128.78 14.68 0% 0 0% 0 0% 0 0% 0%
20220510 14.12 14.42 14.1 14.42 0.77% 0.77% 0% 1117 0.0159 68.07 14.31 0% 0 0% 0 0% 0 0% 0%
20220509 14.26 14.4 14.04 14.31 0% 0.77% 0% 1231 0.0174 68 14.2 0% 0 0% 0 0% 0 0% 0%
20220506 14.58 14.65 14.16 14.31 -2.65% -1.04% 0% 975 0.014 49.53 14.46 0% 0 0% 0 0% 0 0% 0%
20220505 14.52 14.84 14.23 14.7 -1.93% 0.96% 0% 1947 0.0283 100.34 14.56 0% 0 0% 0 0% 0 0% 0%
20220429 14.46 15 14.11 14.99 4.24% 3.38% 0% 2719 0.0394 141.98 14.5 0% 0 0% 0 0% 0 0% 0%
20220428 15.38 15.38 14.33 14.38 -6.93% -2.44% 0% 1565 0.023 90.74 14.74 0% 0 0% 0 0% 0 0% 0%
20220427 15.28 15.47 14.7 15.45 1.11% 2.66% 0% 1133 0.017 69.71 15.05 0% 0 0% 0 0% 0 0% 0%
20220426 16.46 16.46 15.26 15.28 -6.83% -2.61% 0% 1178 0.0184 76.75 15.69 0% 0 0% 0 0% 0 0% 0%
20220425 17.02 17.02 16.17 16.4 -5.2% -0.79% 0% 1479 0.0244 103.09 16.53 0% 0 0% 0 0% 0 0% 0%
20220422 17.73 17.95 17.28 17.3 -4.16% -0.92% 0% 1405 0.0245 104.3 17.46 0% 0 0% 0 0% 0 0% 0%
20220421 18.97 18.97 17.91 18.05 -4.55% -2.11% 0% 1981 0.0365 158.42 18.44 0% 0 0% 0 0% 0 0% 0%
20220420 19 19.8 18.91 18.91 -4.45% -1.05% 0% 2183 0.0417 193.91 19.11 0% 0 0% 0 0% 0 0% 0%
20220419 20.15 20.16 19.54 19.79 -1% 0.2% 0% 668 0.0131 56.32 19.75 0% 0 0% 0 0% 0 0% 0%
20220418 20.1 20.1 19.38 19.99 -0.35% 1.47% 0% 1264 0.0249 104.62 19.7 0% 0 0% 0 0% 0 0% 0%
20220415 20.19 20.35 20 20.06 -2.1% -0.25% 0% 739 0.0148 61.68 20.11 0% 0 0% 0 0% 0 0% 0%
20220414 20.35 20.52 20.2 20.49 0.49% 0.94% 0% 636 0.0129 52.83 20.3 0% 0 0% 0 0% 0 0% 0%
20220413 20.91 20.91 20.3 20.39 -2.72% -0.44% 0% 607 0.0124 50.2 20.48 0% 0 0% 0 0% 0 0% 0%
20220412 20.68 20.97 20.5 20.96 1.35% 1.21% 0% 717 0.0148 58 20.71 0% 0 0% 0 0% 0 0% 0%
20220411 21.41 21.41 20.5 20.68 -4.57% -0.58% 0% 1056 0.0219 78.92 20.8 0% 0 0% 0 0% 0 0% 0%
20220408 21.66 21.8 21.18 21.67 0.65% 0.6% 0% 887 0.0191 71.47 21.54 0% 0 0% 0 0% 0 0% 0%
20220407 22.11 22.12 21.52 21.53 -3.32% -1.55% 0% 941 0.0205 78.18 21.87 0% 0 0% 0 0% 0 0% 0%
20220401 21.4 22.6 21.28 22.12 3.7% 0% 0% 2686 0.0594 221.24 22.12 0% 0 0% 0 0% 0 0% 0%
20220331 21.44 21.45 20.82 21.33 -0.42% 1.09% 0% 829 0.0174 64.42 21.1 0% 0 0% 0 0% 0 0% 0%
20220330 21.27 21.52 20.61 21.42 0.71% 0.71% 0% 1188 0.0252 67.47 21.27 0% 0 0% 0 0% 0 0% 0%
20220329 21.13 21.53 21.04 21.27 1.09% -0.23% 0% 832 0.0177 47.26 21.32 0% 0 0% 0 0% 0 0% 0%
20220328 21.11 21.52 20.98 21.04 -1.36% -0.24% 0% 659 0.0138 35.39 21.09 0% 0 0% 0 0% 0 0% 0%
20220325 21.86 21.86 21.21 21.33 -2.47% -0.56% 0% 940 0.0201 47.92 21.45 0% 0 0% 0 0% 0 0% 0%
20220324 22.32 22.32 21.59 21.87 -3.19% -0.64% 0% 1680 0.0369 87.78 22.01 0% 0 0% 0 0% 0 0% 0%
20220323 22.53 22.97 22.32 22.59 1.16% 0.62% 0% 526 0.0118 28.29 22.45 0% 0 0% 0 0% 0 0% 0%
20220322 22.3 22.75 22.3 22.33 -1.15% -0.22% 0% 603 0.0134 30.47 22.38 0% 0 0% 0 0% 0 0% 0%
20220321 22.78 23.4 22.28 22.59 -1.95% -0.7% 0% 1069 0.0243 52.63 22.75 0% 0 0% 0 0% 0 0% 0%
20220318 23.12 23.64 22.49 23.04 -0.39% -0.52% 0% 2653 0.0614 134.25 23.16 0% 0 0% 0 0% 0 0% 0%
20220317 21.6 24.18 21.12 23.13 10.2% 1% 0% 5127 0.1174 260.23 22.9 0% 0 0% 0 0% 0 0% 0%
20220316 21.3 21.3 20.1 20.99 -0.1% 0.91% 0% 1258 0.0261 74.27 20.8 0% 0 0% 0 0% 0 0% 0%
20220315 22.03 22.05 21 21.01 -5.15% -1.73% 0% 1485 0.0317 91.05 21.38 0% 0 0% 0 0% 0 0% 0%
20220311 23.36 23.36 22.3 22.6 -3.29% 0.49% 0% 1921 0.0432 123.87 22.49 0% 0 0% 0 0% 0 0% 0%
20220310 23.38 23.8 23.36 23.37 0.73% -0.3% 0% 921 0.0215 64.42 23.44 0% 0 0% 0 0% 0 0% 0%
20220309 24 24 22.31 23.2 -0.43% 1.22% 0% 1433 0.0328 87.33 22.92 0% 0 0% 0 0% 0 0% 0%
20220308 24.18 24.18 23.19 23.3 -3.56% -0.98% 0% 1401 0.0329 85.15 23.53 0% 0 0% 0 0% 0 0% 0%
20220307 24.59 24.59 24.1 24.16 -1.75% -0.33% 0% 1505 0.0364 88.78 24.24 0% 0 0% 0 0% 0 0% 0%
20220304 24.66 24.8 24.5 24.59 -0.45% 0.08% 0% 908 0.0223 49.02 24.57 0% 0 0% 0 0% 0 0% 0%
20220303 25 25.18 24.62 24.7 -1.36% -0.72% 0% 2087 0.0519 108.67 24.88 0% 0 0% 0 0% 0 0% 0%
20220302 25.04 25.05 24.72 25.04 0% 0.6% 0% 881 0.0219 42.36 24.89 0% 0 0% 0 0% 0 0% 0%
20220301 25.18 25.29 24.95 25.04 1.21% -0.4% 0% 957 0.024 45.37 25.14 0% 0 0% 0 0% 0 0% 0%
20220228 24.97 24.97 24.5 24.74 -1.04% 0.24% 0% 1434 0.0353 66.5 24.68 0% 0 0% 0 0% 0 0% 0%
20220225 25.2 25.49 24.8 25 0% -0.36% 0% 1196 0.03 55.37 25.09 0% 0 0% 0 0% 0 0% 0%
20220224 25.7 26.19 24.68 25 -3.66% -0.99% 0% 2484 0.0627 95.32 25.25 0% 0 0% 0 0% 0 0% 0%
20220223 26.1 26.3 25.75 25.95 0.66% -0.08% 0% 1696 0.044 65.51 25.97 0% 0 0% 0 0% 0 0% 0%
20220222 27.01 27.4 25.7 25.78 -4.94% -1.87% 0% 2224 0.0584 81.04 26.27 0% 0 0% 0 0% 0 0% 0%
20220221 25.72 27.5 25.72 27.12 3.63% -0.29% 0% 2966 0.0806 106.26 27.2 0% 0 0% 0 0% 0 0% 0%
20220218 25.88 26.18 25.33 26.17 1.12% 0.89% 0% 1768 0.0458 53.78 25.94 0% 0 0% 0 0% 0 0% 0%
20220217 25.01 26.06 24.6 25.88 3.6% 2.01% 0% 3702 0.0939 100.61 25.37 0% 0 0% 0 0% 0 0% 0%
20220216 25.2 25.76 24.9 24.98 0.08% -0.83% 0% 1337 0.0336 32.92 25.19 0% 0 0% 0 0% 0 0% 0%
20220215 24.69 25.08 24.5 24.96 1.13% 0.4% 0% 1028 0.0255 21.29 24.86 0% 0 0% 0 0% 0 0% 0%
20220214 25 25.1 24.66 24.68 -2.26% -0.44% 0% 1868 0.0463 35.42 24.79 0% 0 0% 0 0% 0 0% 0%
20220211 27.14 27.37 24.61 25.25 -6.9% -0.86% 0% 5602 0.1426 100.28 25.47 0% 0 0% 0 0% 0 0% 0%
20220210 28.15 28.35 27.1 27.12 -3.66% -0.95% 0% 2752 0.0753 52.83 27.38 0% 0 0% 0 0% 0 0% 0%
20220209 27.33 28.97 27.18 28.15 3.23% 0.61% 0% 3193 0.0893 57.6 27.98 0% 0 0% 0 0% 0 0% 0%
20211203 29.26 29.26 28.23 28.53 -3.22% -0.07% 0% 3237 0.0924 54.66 28.55 0% 0 0% 0 0% 0 0% 0%
20211202 28.58 30.21 28.33 29.48 3.15% -1.01% 0% 5842 0.1739 91.7 29.78 0% 0 0% 0 0% 0 0% 0%
20211201 29.38 29.7 28 28.58 -2.82% -0.1% 0% 4413 0.1262 63.16 28.61 0% 0 0% 0 0% 0 0% 0%
20211130 31 31 29.29 29.41 -3.89% -1.64% 0% 6025 0.1801 72.89 29.9 0% 0 0% 0 0% 0 0% 0%
20211129 31 31.84 30.48 30.6 -3.89% -0.46% 0% 6708 0.2062 58.7 30.74 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