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. 837212
    4. 返回上一页 刷新
股票代码（例：bj837212）       348条   (进入股票专站) 股票成本分析
相关股票: 中芯国际  工业富联  立讯精密  京东方Ａ  海光信息  北方华创  传音控股  韦尔股份  XD中微公  华虹公司  三安光电  TCL科技  紫光国微  华润微  兆易创新  卓胜微  蓝思科技  三环集团  澜起科技  寒武纪  长电科技  闻泰科技  沪硅产业  歌尔股份  华勤技术  鹏鼎控股  盛美上海  沪电股份  拓荆科技  领益智造  格科微  复旦微电  江波龙  中芯集成  圣邦股份  和辉光电  安克创新  生益科技  北京君正  视源股份  龙芯中科  士兰微  晶合集成  
相关股吧: 688981股吧 601138股吧 002475股吧 000725股吧 688041股吧 002371股吧 688036股吧 603501股吧 688012股吧 688347股吧 600703股吧 000100股吧 002049股吧 688396股吧 603986股吧 300782股吧 300433股吧 300408股吧 688008股吧 688256股吧 600584股吧 600745股吧 688126股吧 002241股吧 603296股吧 002938股吧 688082股吧 002463股吧 688072股吧 002600股吧 688728股吧 688385股吧 301308股吧 688469股吧 300661股吧 688538股吧 300866股吧 600183股吧 300223股吧 002841股吧 688047股吧 600460股吧 688249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 4.64 4.67 4.6 4.67 1.08% 0.43% 0% 3145 0.0146 145.02 4.65 0% 0 0% 0 0% 0 0% 0%
20230927 4.64 4.65 4.61 4.62 0% 0% 0% 912 0.0042 40.69 4.62 0% 0 0% 0 0% 0 0% 0%
20230926 4.62 4.66 4.61 4.62 -0.65% -0.22% 0% 727 0.0033 29.99 4.63 0% 0 0% 0 0% 0 0% 0%
20230925 4.71 4.71 4.61 4.65 -0.85% 0% 0% 504 0.0023 19.8 4.65 0% 0 0% 0 0% 0 0% 0%
20230922 4.6 4.7 4.57 4.69 1.08% 1.08% 0% 1650 0.0076 59 4.64 0% 0 0% 0 0% 0 0% 0%
20230921 4.67 4.67 4.59 4.64 0% 0.43% 0% 1260 0.0058 40.95 4.62 0% 0 0% 0 0% 0 0% 0%
20230920 4.7 4.7 4.63 4.64 -0.64% -0.43% 0% 1445 0.0067 43.26 4.66 0% 0 0% 0 0% 0 0% 0%
20230919 4.69 4.7 4.63 4.67 -0.43% 0% 0% 1782 0.0083 40.51 4.67 0% 0 0% 0 0% 0 0% 0%
20230918 4.73 4.73 4.67 4.69 -0.85% 0% 0% 2676 0.0125 42.16 4.69 0% 0 0% 0 0% 0 0% 0%
20230915 4.75 4.75 4.68 4.73 -0.21% 0.21% 0% 2232 0.0105 28.5 4.72 0% 0 0% 0 0% 0 0% 0%
20230914 4.77 4.79 4.67 4.74 -0.63% 0.21% 0% 3344 0.0158 40.84 4.73 0% 0 0% 0 0% 0 0% 0%
20230913 4.89 4.89 4.73 4.77 -2.05% -0.21% 0% 2414 0.0115 29.89 4.78 0% 0 0% 0 0% 0 0% 0%
20230912 4.88 4.9 4.85 4.87 -0.41% 0.21% 0% 1473 0.0071 18.19 4.86 0% 0 0% 0 0% 0 0% 0%
20230911 4.91 4.91 4.85 4.89 -0.2% 0.41% 0% 2733 0.0133 33.11 4.87 0% 0 0% 0 0% 0 0% 0%
20230908 4.92 4.92 4.83 4.9 -0.81% 0.41% 0% 2663 0.0129 31.16 4.88 0% 0 0% 0 0% 0 0% 0%
20230907 5.01 5.06 4.93 4.94 -1.98% -0.8% 0% 2337 0.0116 26.86 4.98 0% 0 0% 0 0% 0 0% 0%
20230906 5.2 5.23 4.96 5.04 -4% 0.2% 0% 9900 0.0498 114.22 5.03 0% 0 0% 0 0% 0 0% 0%
20230905 5.06 5.35 5 5.25 4.17% 0.19% 0% 15702 0.0823 193.33 5.24 0% 0 0% 0 0% 0 0% 0%
20230904 4.83 5.05 4.83 5.04 7.46% 1.41% 0% 10352 0.0514 139.25 4.97 0% 0 0% 0 0% 0 0% 0%
20230901 4.65 4.72 4.65 4.69 1.08% -0.42% 0% 3205 0.015 42.89 4.71 0% 0 0% 0 0% 0 0% 0%
20230831 4.64 4.78 4.62 4.64 -0.22% -0.43% 0% 773 0.0036 7.61 4.66 0% 0 0% 0 0% 0 0% 0%
20230830 4.78 4.79 4.64 4.65 -1.9% -1.06% 0% 2032 0.0095 18.89 4.7 0% 0 0% 0 0% 0 0% 0%
20230829 4.7 4.76 4.61 4.74 1.07% 0.85% 0% 2019 0.0094 140.42 4.7 0% 0 0% 0 0% 0 0% 0%
20230828 4.75 4.89 4.68 4.69 0.21% -1.47% 0% 2540 0.012 201.4 4.76 0% 0 0% 0 0% 0 0% 0%
20230825 4.81 4.81 4.61 4.68 -2.5% 0% 0% 1971 0.0092 14.64 4.68 0% 0 0% 0 0% 0 0% 0%
20230824 4.78 4.82 4.75 4.8 0.21% 0.42% 0% 520 0.0024 3.55 4.78 0% 0 0% 0 0% 0 0% 0%
20230823 4.88 4.88 4.76 4.79 -1.03% -0.62% 0% 631 0.003 3.85 4.82 0% 0 0% 0 0% 0 0% 0%
20230822 4.9 4.9 4.78 4.84 -0.62% 0.41% 0% 1212 0.0058 6.6 4.82 0% 0 0% 0 0% 0 0% 0%
20230821 4.93 4.93 4.85 4.87 -0.61% 0% 0% 832 0.004 3.63 4.87 0% 0 0% 0 0% 0 0% 0%
20230818 4.99 4.99 4.89 4.9 -1.41% -0.2% 0% 1094 0.0053 3.45 4.91 0% 0 0% 0 0% 0 0% 0%
20230817 4.99 4.99 4.87 4.97 0.2% 0.4% 0% 433 0.0021 52.56 4.95 0% 0 0% 0 0% 0 0% 0%
20230816 5.02 5.03 4.94 4.96 -1% -0.2% 0% 501 0.0024 56.01 4.97 0% 0 0% 0 0% 0 0% 0%
20230815 5.01 5.06 4.97 5.01 0.4% 0.2% 0% 678 0.0033 74.45 5 0% 0 0% 0 0% 0 0% 0%
20230814 4.97 5.02 4.95 4.99 -0.4% 0.4% 0% 431 0.0021 48.54 4.97 0% 0 0% 0 0% 0 0% 0%
20230811 5.05 5.05 5.01 5.01 -0.99% -0.2% 0% 484 0.0024 50.4 5.02 0% 0 0% 0 0% 0 0% 0%
20230810 5.04 5.1 5 5.06 1.2% 0.2% 0% 764 0.0038 39.67 5.05 0% 0 0% 0 0% 0 0% 0%
20230809 5 5.04 4.98 5 -0.79% 0% 0% 1032 0.0051 51.58 5 0% 0 0% 0 0% 0 0% 0%
20230808 5.14 5.14 5 5.04 -0.2% 0.2% 0% 996 0.005 102.11 5.03 0% 0 0% 0 0% 0 0% 0%
20230807 5.08 5.1 5.05 5.05 -0.98% -0.59% 0% 843 0.0042 91.93 5.08 0% 0 0% 0 0% 0 0% 0%
20230804 5.13 5.14 5.09 5.1 -0.58% -0.2% 0% 897 0.0045 101.03 5.11 0% 0 0% 0 0% 0 0% 0%
20230803 5.14 5.14 5.1 5.13 0.39% 0.39% 0% 964 0.0049 113.59 5.11 0% 0 0% 0 0% 0 0% 0%
20230802 5.11 5.13 5.11 5.11 0% -0.2% 0% 825 0.0042 95.28 5.12 0% 0 0% 0 0% 0 0% 0%
20230801 5.16 5.16 5.11 5.11 -0.58% -0.39% 0% 415 0.0021 50.7 5.13 0% 0 0% 0 0% 0 0% 0%
20230731 5.12 5.16 5.12 5.14 1.18% 0% 0% 1257 0.0064 150.88 5.14 0% 0 0% 0 0% 0 0% 0%
20230728 5.07 5.08 5.04 5.08 0.4% 0.2% 0% 998 0.005 124.95 5.07 0% 0 0% 0 0% 0 0% 0%
20230727 5.15 5.15 5.03 5.06 -0.59% 0% 0% 748 0.0037 91.24 5.06 0% 0 0% 0 0% 0 0% 0%
20230726 5.1 5.14 5.06 5.09 -0.2% 0.39% 0% 481 0.0024 55.23 5.07 0% 0 0% 0 0% 0 0% 0%
20230725 5.08 5.15 5.07 5.1 0.59% 0% 0% 345 0.0017 38.38 5.1 0% 0 0% 0 0% 0 0% 0%
20230724 5.08 5.1 5.03 5.07 -0.2% 0.2% 0% 535 0.0027 55.18 5.06 0% 0 0% 0 0% 0 0% 0%
20230721 5.13 5.13 5.03 5.08 -0.39% 0% 0% 633 0.0032 60.77 5.08 0% 0 0% 0 0% 0 0% 0%
20230720 5.12 5.12 5.09 5.1 -0.58% 0% 0% 1087 0.0055 100.02 5.1 0% 0 0% 0 0% 0 0% 0%
20230719 5.1 5.13 5.1 5.13 0.39% 0.39% 0% 254 0.0012 20.59 5.11 0% 0 0% 0 0% 0 0% 0%
20230718 5.17 5.17 5.11 5.11 -0.58% -0.2% 0% 591 0.003 40.07 5.12 0% 0 0% 0 0% 0 0% 0%
20230717 5.1 5.17 5.1 5.14 -0.19% 0% 0% 758 0.0038 38.16 5.14 0% 0 0% 0 0% 0 0% 0%
20230714 5.14 5.15 5.12 5.15 0.19% 0.19% 0% 888 0.0045 42.32 5.14 0% 0 0% 0 0% 0 0% 0%
20230713 5.17 5.17 5.1 5.14 0% 0.39% 0% 1337 0.0068 61.34 5.12 0% 0 0% 0 0% 0 0% 0%
20230712 5.15 5.19 5.12 5.14 0.19% -0.39% 0% 616 0.0031 23.63 5.16 0% 0 0% 0 0% 0 0% 0%
20230711 5.2 5.2 5.11 5.13 -0.97% -0.39% 0% 1037 0.0053 41.92 5.15 0% 0 0% 0 0% 0 0% 0%
20230710 5.19 5.19 5.11 5.18 0.39% 0.39% 0% 785 0.004 29.98 5.16 0% 0 0% 0 0% 0 0% 0%
20230707 5.21 5.21 5.12 5.16 -0.39% 0% 0% 910 0.0046 34.08 5.16 0% 0 0% 0 0% 0 0% 0%
20230706 5.29 5.29 5.17 5.18 -1.33% -0.38% 0% 1593 0.0082 64.06 5.2 0% 0 0% 0 0% 0 0% 0%
20230705 5.3 5.31 5.16 5.25 -0.57% 0.19% 0% 3079 0.0161 111.69 5.24 0% 0 0% 0 0% 0 0% 0%
20230704 5.08 5.34 5.07 5.28 3.94% 1.93% 0% 5197 0.0269 216.66 5.18 0% 0 0% 0 0% 0 0% 0%
20230703 5.1 5.1 5.03 5.08 0.2% 0.4% 0% 1879 0.0095 88.65 5.06 0% 0 0% 0 0% 0 0% 0%
20230630 4.96 5.08 4.94 5.07 1.81% 0.6% 0% 1772 0.0089 80.55 5.04 0% 0 0% 0 0% 0 0% 0%
20230629 4.96 5.03 4.93 4.98 1.01% 0% 0% 3182 0.0158 137.18 4.98 0% 0 0% 0 0% 0 0% 0%
20230628 4.98 4.98 4.92 4.93 -0.2% -0.2% 0% 756 0.0037 33.66 4.94 0% 0 0% 0 0% 0 0% 0%
20230627 4.94 4.99 4.9 4.94 0.41% -0.2% 0% 707 0.0034 30.8 4.95 0% 0 0% 0 0% 0 0% 0%
20230626 4.95 4.96 4.9 4.92 -0.61% 0% 0% 995 0.0048 33.92 4.92 0% 0 0% 0 0% 0 0% 0%
20230621 4.89 5.15 4.87 4.95 0.61% -0.4% 0% 1481 0.0073 47.36 4.97 0% 0 0% 0 0% 0 0% 0%
20230620 4.95 4.95 4.89 4.92 0.2% 0.41% 0% 625 0.003 18.21 4.9 0% 0 0% 0 0% 0 0% 0%
20230619 4.95 4.96 4.88 4.91 -1.01% -0.41% 0% 3068 0.0151 92.27 4.93 0% 0 0% 0 0% 0 0% 0%
20230616 4.96 4.98 4.91 4.96 0.4% 0.2% 0% 1983 0.0098 63.18 4.95 0% 0 0% 0 0% 0 0% 0%
20230615 4.93 4.96 4.9 4.94 0.2% 0.41% 0% 2402 0.0118 78.38 4.92 0% 0 0% 0 0% 0 0% 0%
20230614 4.93 5 4.89 4.93 -0.6% 0.2% 0% 1517 0.0074 52.68 4.92 0% 0 0% 0 0% 0 0% 0%
20230613 4.92 5.05 4.91 4.96 -0.2% -0.2% 0% 1570 0.0078 58.74 4.97 0% 0 0% 0 0% 0 0% 0%
20230612 4.95 4.98 4.87 4.97 0.2% 1.02% 0% 1432 0.007 53.87 4.92 0% 0 0% 0 0% 0 0% 0%
20230609 5.11 5.19 4.85 4.96 -4.43% 0% 0% 7229 0.0358 260.06 4.96 0% 0 0% 0 0% 0 0% 0%
20230608 5.46 5.46 5.05 5.19 -4.95% -1.52% 0% 3521 0.0185 171.25 5.27 0% 0 0% 0 0% 0 0% 0%
20230607 5.68 5.69 5.42 5.46 -3.7% -0.73% 0% 3430 0.0188 188.66 5.5 0% 0 0% 0 0% 0 0% 0%
20230606 5.67 5.7 5.6 5.67 -0.87% 0.35% 0% 550 0.0031 34.11 5.65 0% 0 0% 0 0% 0 0% 0%
20230605 5.73 5.75 5.65 5.72 -0.17% 0.53% 0% 1309 0.0074 75.87 5.69 0% 0 0% 0 0% 0 0% 0%
20230602 5.72 5.75 5.65 5.73 -0.17% 0.7% 0% 840 0.0047 47.66 5.69 0% 0 0% 0 0% 0 0% 0%
20230601 5.8 5.8 5.7 5.74 -0.52% 0.17% 0% 605 0.0034 48.81 5.73 0% 0 0% 0 0% 0 0% 0%
20230531 5.75 5.81 5.7 5.77 -0.52% 0.7% 0% 905 0.0051 71.29 5.73 0% 0 0% 0 0% 0 0% 0%
20230530 5.98 5.98 5.7 5.8 -1.69% 0% 0% 1296 0.0075 67.54 5.8 0% 0 0% 0 0% 0 0% 0%
20230529 6.02 6.11 5.97 5.99 -1.64% -0.5% 0% 2148 0.0129 122.13 6.02 0% 0 0% 0 0% 0 0% 0%
20230526 6.09 6.11 6.05 6.09 0.83% 0.16% 0% 571 0.0034 32.48 6.08 0% 0 0% 0 0% 0 0% 0%
20230525 6.04 6.12 6.04 6.04 -0.66% -0.49% 0% 1115 0.0067 64.04 6.07 0% 0 0% 0 0% 0 0% 0%
20230524 6.14 6.14 6.02 6.08 -0.16% 0.16% 0% 789 0.0047 45.65 6.07 0% 0 0% 0 0% 0 0% 0%
20230523 6.12 6.16 6.02 6.09 -0.49% -0.33% 0% 824 0.005 40.92 6.11 0% 0 0% 0 0% 0 0% 0%
20230522 6.05 6.13 6.05 6.12 -0.16% 0.33% 0% 685 0.0041 31.35 6.1 0% 0 0% 0 0% 0 0% 0%
20230519 6.01 6.13 6.01 6.13 1.16% 0.66% 0% 1095 0.0066 51.22 6.09 0% 0 0% 0 0% 0 0% 0%
20230518 6 6.3 6 6.06 1% -0.16% 0% 887 0.0053 37.7 6.07 0% 0 0% 0 0% 0 0% 0%
20230517 6.04 6.04 5.96 6 0.17% 0.33% 0% 697 0.0041 29.75 5.98 0% 0 0% 0 0% 0 0% 0%
20230516 6.03 6.04 5.97 5.99 0.34% -0.17% 0% 230 0.0013 9.71 6 0% 0 0% 0 0% 0 0% 0%
20230515 6.05 6.05 5.97 5.97 -0.83% -0.33% 0% 1185 0.007 52.53 5.99 0% 0 0% 0 0% 0 0% 0%
20230510 6.1 6.15 6.08 6.1 -0.81% 0% 0% 624 0.0038 34.05 6.1 0% 0 0% 0 0% 0 0% 0%
20230509 6.2 6.29 6.15 6.15 -2.07% -0.49% 0% 828 0.0051 40.04 6.18 0% 0 0% 0 0% 0 0% 0%
20230508 6.17 6.56 6.11 6.28 2.95% 0.8% 0% 3389 0.0211 167.28 6.23 0% 0 0% 0 0% 0 0% 0%
20230505 6.06 6.1 5.97 6.1 0.66% 0.66% 0% 2163 0.0131 120.07 6.06 0% 0 0% 0 0% 0 0% 0%
20230504 6.17 6.19 5.96 6.06 -1.94% -0.33% 0% 2526 0.0153 172.82 6.08 0% 0 0% 0 0% 0 0% 0%
20230428 6.38 6.41 6.07 6.18 -5.21% -0.48% 0% 3268 0.0202 259.4 6.21 0% 0 0% 0 0% 0 0% 0%
20230427 6.66 6.66 6.45 6.52 -1.21% 0% 0% 1036 0.0067 108.68 6.52 0% 0 0% 0 0% 0 0% 0%
20230426 6.61 6.68 6.55 6.6 -0.3% 0.3% 0% 736 0.0048 79.49 6.58 0% 0 0% 0 0% 0 0% 0%
20230425 6.66 6.67 6.55 6.62 -0.75% 0.15% 0% 489 0.0032 43.9 6.61 0% 0 0% 0 0% 0 0% 0%
20230424 6.61 6.74 6.59 6.67 0.15% 0.76% 0% 489 0.0032 44.43 6.62 0% 0 0% 0 0% 0 0% 0%
20230421 6.7 6.75 6.63 6.66 -1.19% 0% 0% 582 0.0038 51.73 6.66 0% 0 0% 0 0% 0 0% 0%
20230420 6.79 6.79 6.68 6.74 -0.15% -0.15% 0% 231 0.0015 19.25 6.75 0% 0 0% 0 0% 0 0% 0%
20230419 6.75 6.78 6.66 6.75 0% 0.6% 0% 646 0.0043 45.19 6.71 0% 0 0% 0 0% 0 0% 0%
20230418 6.78 6.79 6.7 6.75 -0.15% 0.3% 0% 313 0.0021 19.49 6.73 0% 0 0% 0 0% 0 0% 0%
20230417 6.78 6.8 6.71 6.76 -0.15% 0.3% 0% 363 0.0024 21.56 6.74 0% 0 0% 0 0% 0 0% 0%
20230414 6.72 6.79 6.7 6.77 -0.15% 0.59% 0% 489 0.0032 29.06 6.73 0% 0 0% 0 0% 0 0% 0%
20230413 6.67 6.8 6.67 6.78 -0.29% 0.74% 0% 663 0.0044 39.54 6.73 0% 0 0% 0 0% 0 0% 0%
20230412 6.88 6.88 6.63 6.8 -0.29% 0.89% 0% 2518 0.0169 143.64 6.74 0% 0 0% 0 0% 0 0% 0%
20230411 6.82 6.89 6.81 6.82 -0.87% -0.87% 0% 205 0.0014 12.98 6.88 0% 0 0% 0 0% 0 0% 0%
20230410 6.88 6.89 6.83 6.88 0.29% 0.29% 0% 374 0.0025 22.59 6.86 0% 0 0% 0 0% 0 0% 0%
20230407 6.85 6.88 6.75 6.86 0.44% 0.44% 0% 490 0.0033 29.57 6.83 0% 0 0% 0 0% 0 0% 0%
20230406 6.88 6.94 6.8 6.83 -1.73% 0.15% 0% 1059 0.0072 68.94 6.82 0% 0 0% 0 0% 0 0% 0%
20230404 6.96 6.98 6.89 6.95 0% 0.29% 0% 297 0.002 24.33 6.93 0% 0 0% 0 0% 0 0% 0%
20230403 6.86 6.95 6.83 6.95 0.14% 0.72% 0% 599 0.0041 67.96 6.9 0% 0 0% 0 0% 0 0% 0%
20230331 6.88 6.94 6.87 6.94 0.14% 0.29% 0% 319 0.0022 37.97 6.92 0% 0 0% 0 0% 0 0% 0%
20230330 6.88 6.98 6.84 6.93 -0.43% 0.43% 0% 362 0.0024 39.82 6.9 0% 0 0% 0 0% 0 0% 0%
20230329 6.88 7.02 6.86 6.96 1.31% 0.72% 0% 699 0.0048 84.53 6.91 0% 0 0% 0 0% 0 0% 0%
20230328 7 7.05 6.84 6.87 -1.29% -0.87% 0% 935 0.0064 139.18 6.93 0% 0 0% 0 0% 0 0% 0%
20230327 6.89 6.98 6.89 6.96 -0.29% 0.29% 0% 264 0.0018 38.62 6.94 0% 0 0% 0 0% 0 0% 0%
20230324 6.92 7 6.88 6.98 1.01% 0.43% 0% 891 0.0061 135.85 6.95 0% 0 0% 0 0% 0 0% 0%
20230323 6.84 6.91 6.84 6.91 0.44% 0.58% 0% 433 0.0029 61.02 6.87 0% 0 0% 0 0% 0 0% 0%
20230322 6.91 6.91 6.85 6.88 0.44% 0% 0% 197 0.0013 31.51 6.88 0% 0 0% 0 0% 0 0% 0%
20230321 6.87 6.88 6.78 6.85 -0.44% -0.15% 0% 270 0.0018 35.96 6.86 0% 0 0% 0 0% 0 0% 0%
20230320 6.85 6.91 6.76 6.88 0.44% 1.03% 0% 616 0.0041 77.5 6.81 0% 0 0% 0 0% 0 0% 0%
20230317 6.97 6.98 6.8 6.85 -0.29% 0.15% 0% 815 0.0055 106.48 6.84 0% 0 0% 0 0% 0 0% 0%
20230316 6.97 6.97 6.87 6.87 -1.43% -0.43% 0% 296 0.002 41.11 6.9 0% 0 0% 0 0% 0 0% 0%
20230315 6.99 6.99 6.9 6.97 0% 0.87% 0% 164 0.0011 21.62 6.91 0% 0 0% 0 0% 0 0% 0%
20230314 6.93 6.98 6.91 6.97 -0.14% 0.29% 0% 1232 0.0085 158.37 6.95 0% 0 0% 0 0% 0 0% 0%
20230313 7.07 7.07 6.81 6.98 -1.41% 0.43% 0% 569 0.0039 81.5 6.95 0% 0 0% 0 0% 0 0% 0%
20230310 7.1 7.1 7.01 7.08 -0.56% 0.71% 0% 801 0.0056 114.58 7.03 0% 0 0% 0 0% 0 0% 0%
20230309 7.13 7.13 7.04 7.12 0.56% 0.85% 0% 213 0.0015 27.87 7.06 0% 0 0% 0 0% 0 0% 0%
20230308 7.13 7.17 7 7.08 -0.7% -0.14% 0% 1352 0.0095 176.73 7.09 0% 0 0% 0 0% 0 0% 0%
20230307 7.13 7.22 7.13 7.13 -0.7% -0.14% 0% 557 0.0039 81.84 7.14 0% 0 0% 0 0% 0 0% 0%
20230306 7.18 7.18 7.12 7.18 -0.55% 0.42% 0% 385 0.0027 40.56 7.15 0% 0 0% 0 0% 0 0% 0%
20230303 7.24 7.24 7.17 7.22 -0.41% 0.42% 0% 372 0.0026 30.79 7.19 0% 0 0% 0 0% 0 0% 0%
20230302 7.25 7.27 7.07 7.25 0.14% 0.42% 0% 620 0.0044 48.16 7.22 0% 0 0% 0 0% 0 0% 0%
20230301 7.24 7.26 7.18 7.24 -0.14% 0.14% 0% 514 0.0037 35.81 7.23 0% 0 0% 0 0% 0 0% 0%
20230228 7.19 7.26 7.16 7.25 0% 0.69% 0% 416 0.0029 27.1 7.2 0% 0 0% 0 0% 0 0% 0%
20230227 7.27 7.28 7.16 7.25 -0.28% 0.83% 0% 688 0.0049 44.64 7.19 0% 0 0% 0 0% 0 0% 0%
20230224 7.32 7.32 7.19 7.27 -0.68% 0.83% 0% 1671 0.012 95.84 7.21 0% 0 0% 0 0% 0 0% 0%
20230223 7.4 7.4 7.28 7.32 -0.14% -0.14% 0% 160 0.0011 9.48 7.33 0% 0 0% 0 0% 0 0% 0%
20230222 7.26 7.38 7.26 7.33 -0.68% 0.55% 0% 411 0.0029 23.82 7.29 0% 0 0% 0 0% 0 0% 0%
20230221 7.36 7.54 7.1 7.38 0.27% 0.96% 0% 3120 0.0228 183.96 7.31 0% 0 0% 0 0% 0 0% 0%
20230220 7.32 7.38 7.32 7.36 0.68% -0.14% 0% 2716 0.02 184.81 7.37 0% 0 0% 0 0% 0 0% 0%
20230217 7.3 7.36 7.27 7.31 0.14% 0.14% 0% 1310 0.0095 99 7.3 0% 0 0% 0 0% 0 0% 0%
20230216 7.29 7.39 7.29 7.3 -0.82% -0.68% 0% 2103 0.0154 152.38 7.35 0% 0 0% 0 0% 0 0% 0%
20230215 7.32 7.4 7.29 7.36 -0.14% 0.55% 0% 1058 0.0077 66.59 7.32 0% 0 0% 0 0% 0 0% 0%
20230214 7.43 7.45 7.31 7.37 -0.81% 0.14% 0% 763 0.0056 35 7.36 0% 0 0% 0 0% 0 0% 0%
20230213 7.34 7.43 7.34 7.43 1.92% 0.54% 0% 2659 0.0196 89.61 7.39 0% 0 0% 0 0% 0 0% 0%
20230210 7.35 7.35 7.29 7.29 -0.14% -0.14% 0% 394 0.0028 12.81 7.3 0% 0 0% 0 0% 0 0% 0%
20230209 7.33 7.33 7.28 7.3 0% 0.14% 0% 953 0.0069 30.09 7.29 0% 0 0% 0 0% 0 0% 0%
20230208 7.37 7.38 7.27 7.3 -0.27% -0.14% 0% 782 0.0057 25.2 7.31 0% 0 0% 0 0% 0 0% 0%
20230207 7.37 7.37 7.26 7.32 0.27% 0.55% 0% 1044 0.0076 33.22 7.28 0% 0 0% 0 0% 0 0% 0%
20230206 7.42 7.43 7.25 7.3 -0.95% -0.68% 0% 1047 0.0076 33.56 7.35 0% 0 0% 0 0% 0 0% 0%
20230203 7.26 7.4 7.26 7.37 0.82% 0.55% 0% 1604 0.0117 51.21 7.33 0% 0 0% 0 0% 0 0% 0%
20230202 7.48 7.48 7.26 7.31 -2.4% -0.41% 0% 3853 0.0282 130.59 7.34 0% 0 0% 0 0% 0 0% 0%
20230201 7.4 7.79 7.4 7.49 0.4% -0.66% 0% 6368 0.048 255.79 7.54 0% 0 0% 0 0% 0 0% 0%
20230131 7.03 7.55 6.9 7.46 6.27% 2.61% 0% 8179 0.0595 432.42 7.27 0% 0 0% 0 0% 0 0% 0%
20230130 7 7.04 6.97 7.02 0.57% 0.29% 0% 2772 0.0194 246.72 7 0% 0 0% 0 0% 0 0% 0%
20230120 6.99 7.02 6.92 6.98 0.87% 0.43% 0% 1968 0.0136 220.79 6.95 0% 0 0% 0 0% 0 0% 0%
20230119 7.02 7.02 6.92 6.92 -1.14% -0.43% 0% 608 0.0042 72.44 6.95 0% 0 0% 0 0% 0 0% 0%
20230118 6.99 7.09 6.92 7 0.43% -0.43% 0% 1241 0.0087 172.12 7.03 0% 0 0% 0 0% 0 0% 0%
20230117 6.98 7.02 6.9 6.97 0.29% 0.29% 0% 808 0.0056 124.53 6.95 0% 0 0% 0 0% 0 0% 0%
20230116 7 7 6.94 6.95 -0.71% -0.14% 0% 1439 0.01 241.39 6.96 0% 0 0% 0 0% 0 0% 0%
20230113 7.08 7.1 6.82 7 -1.27% -0.14% 0% 323 0.0022 58.31 7.01 0% 0 0% 0 0% 0 0% 0%
20230112 7.09 7.1 6.96 7.09 -0.14% 0.71% 0% 393 0.0027 57.43 7.04 0% 0 0% 0 0% 0 0% 0%
20230111 7.13 7.13 7 7.1 -0.14% 0.85% 0% 320 0.0022 46.83 7.04 0% 0 0% 0 0% 0 0% 0%
20230110 7.13 7.13 7 7.11 -0.28% 0.57% 0% 773 0.0054 102.77 7.07 0% 0 0% 0 0% 0 0% 0%
20230109 7.1 7.13 6.99 7.13 0.71% 0.42% 0% 429 0.003 62.49 7.1 0% 0 0% 0 0% 0 0% 0%
20230106 7.08 7.09 6.96 7.08 0.43% 0.85% 0% 480 0.0033 67.07 7.02 0% 0 0% 0 0% 0 0% 0%
20230105 7.04 7.05 6.97 7.05 0.28% 0.57% 0% 527 0.0036 72.52 7.01 0% 0 0% 0 0% 0 0% 0%
20230104 7.04 7.04 6.94 7.03 0.57% 0.14% 0% 448 0.0031 55.17 7.02 0% 0 0% 0 0% 0 0% 0%
20230103 6.82 7.05 6.82 6.99 1.6% 0.58% 0% 284 0.0019 34.41 6.95 0% 0 0% 0 0% 0 0% 0%
20221230 6.88 6.94 6.78 6.88 0% 0.88% 0% 1032 0.007 101.83 6.82 0% 0 0% 0 0% 0 0% 0%
20221229 7 7 6.79 6.88 -0.58% -0.29% 0% 1687 0.0116 216.54 6.9 0% 0 0% 0 0% 0 0% 0%
20221228 6.97 6.98 6.86 6.92 -0.57% 0.14% 0% 402 0.0027 60.12 6.91 0% 0 0% 0 0% 0 0% 0%
20221227 6.98 7.05 6.82 6.96 -0.14% 0.58% 0% 1101 0.0076 148.06 6.92 0% 0 0% 0 0% 0 0% 0%
20221226 6.85 7.04 6.85 6.97 1.31% 0.14% 0% 166 0.0011 20.76 6.96 0% 0 0% 0 0% 0 0% 0%
20221223 6.95 7.06 6.87 6.88 -0.72% -0.29% 0% 636 0.0043 65.3 6.9 0% 0 0% 0 0% 0 0% 0%
20221222 6.96 7.09 6.93 6.93 -1.98% -0.86% 0% 500 0.0034 42.34 6.99 0% 0 0% 0 0% 0 0% 0%
20221221 7.02 7.13 6.94 7.07 0% 0.43% 0% 1411 0.0099 122.09 7.04 0% 0 0% 0 0% 0 0% 0%
20221220 7 7.16 7 7.07 -0.7% -0.42% 0% 351 0.0024 31.34 7.1 0% 0 0% 0 0% 0 0% 0%
20221219 7.16 7.19 7 7.12 -0.97% 0.28% 0% 692 0.0049 59.09 7.1 0% 0 0% 0 0% 0 0% 0%
20221216 7.21 7.21 7.15 7.19 -0.14% 0% 0% 262 0.0018 21.6 7.19 0% 0 0% 0 0% 0 0% 0%
20221215 7.12 7.22 7.12 7.2 0.28% 0.14% 0% 400 0.0028 32.8 7.19 0% 0 0% 0 0% 0 0% 0%
20221214 7.3 7.3 7.13 7.18 -1.24% 0.14% 0% 1233 0.0088 97.46 7.17 0% 0 0% 0 0% 0 0% 0%
20221213 7.35 7.35 7.21 7.27 -0.82% 0.41% 0% 1295 0.0093 101.43 7.24 0% 0 0% 0 0% 0 0% 0%
20221212 7.33 7.35 7.27 7.33 0% 0.41% 0% 1889 0.0137 156.99 7.3 0% 0 0% 0 0% 0 0% 0%
20221209 7.43 7.43 7.3 7.33 -1.35% -0.27% 0% 2517 0.0184 231.17 7.35 0% 0 0% 0 0% 0 0% 0%
20221208 7.42 7.48 7.41 7.43 -0.67% -0.4% 0% 545 0.004 57.77 7.46 0% 0 0% 0 0% 0 0% 0%
20221207 7.56 7.56 7.42 7.48 -0.93% -0.13% 0% 721 0.0054 74.81 7.49 0% 0 0% 0 0% 0 0% 0%
20221206 7.45 7.55 7.39 7.55 1.75% 1.07% 0% 1137 0.0084 112.26 7.47 0% 0 0% 0 0% 0 0% 0%
20221205 7.49 7.49 7.4 7.42 -0.13% -0.13% 0% 681 0.005 52.58 7.43 0% 0 0% 0 0% 0 0% 0%
20221202 7.43 7.43 7.36 7.43 0.68% 0.54% 0% 433 0.0032 26.39 7.39 0% 0 0% 0 0% 0 0% 0%
20221201 7.42 7.42 7.33 7.38 0% 0.27% 0% 841 0.0061 49.57 7.36 0% 0 0% 0 0% 0 0% 0%
20221130 7.42 7.46 7.3 7.38 -0.67% 0.27% 0% 1584 0.0116 94.16 7.36 0% 0 0% 0 0% 0 0% 0%
20221129 7.44 7.45 7.36 7.43 1.23% 0.27% 0% 550 0.004 33.73 7.41 0% 0 0% 0 0% 0 0% 0%
20221128 7.33 7.4 7.21 7.34 0.41% 0.69% 0% 694 0.005 40.99 7.29 0% 0 0% 0 0% 0 0% 0%
20221125 7.5 7.5 7.28 7.31 -0.95% -0.27% 0% 827 0.006 47.39 7.33 0% 0 0% 0 0% 0 0% 0%
20221124 7.63 7.63 7.3 7.38 -1.34% -0.14% 0% 1726 0.0127 99.94 7.39 0% 0 0% 0 0% 0 0% 0%
20221123 7.51 7.59 7.47 7.48 -0.53% -0.4% 0% 1014 0.0076 62.27 7.51 0% 0 0% 0 0% 0 0% 0%
20221122 7.54 7.73 7.52 7.52 0% -1.57% 0% 3585 0.0273 228.8 7.64 0% 0 0% 0 0% 0 0% 0%
20221121 7.42 7.88 7.42 7.52 2.45% -1.83% 0% 3828 0.0293 312 7.66 0% 0 0% 0 0% 0 0% 0%
20221118 7.36 7.41 7.32 7.34 -0.94% -0.41% 0% 650 0.0047 60.78 7.37 0% 0 0% 0 0% 0 0% 0%
20221117 7.39 7.42 7.34 7.41 0% 0.54% 0% 869 0.0064 79.92 7.37 0% 0 0% 0 0% 0 0% 0%
20221116 7.57 7.57 7.38 7.41 0.27% -0.13% 0% 888 0.0065 83.62 7.42 0% 0 0% 0 0% 0 0% 0%
20221115 7.4 7.4 7.28 7.39 0.82% 0.41% 0% 905 0.0066 83.94 7.36 0% 0 0% 0 0% 0 0% 0%
20221114 7.42 7.42 7.23 7.33 -0.95% 0.27% 0% 1248 0.0091 118.61 7.31 0% 0 0% 0 0% 0 0% 0%
20221111 7.37 7.5 7.3 7.4 0.95% 0.54% 0% 741 0.0054 70.8 7.36 0% 0 0% 0 0% 0 0% 0%
20221110 7.55 7.55 7.25 7.33 -1.87% -0.54% 0% 999 0.0073 91.98 7.37 0% 0 0% 0 0% 0 0% 0%
20221109 7.59 7.59 7.42 7.47 -0.66% -0.27% 0% 600 0.0044 57.56 7.49 0% 0 0% 0 0% 0 0% 0%
20221108 7.6 7.6 7.45 7.52 -0.4% 0.13% 0% 272 0.002 26.14 7.51 0% 0 0% 0 0% 0 0% 0%
20221107 7.41 7.75 7.41 7.55 3.14% -0.13% 0% 1676 0.0126 154.33 7.56 0% 0 0% 0 0% 0 0% 0%
20221104 7.29 7.36 7.22 7.32 1.24% 0.41% 0% 915 0.0066 87.71 7.29 0% 0 0% 0 0% 0 0% 0%
20221103 7.25 7.32 7.22 7.23 -0.69% -0.41% 0% 441 0.0032 42.39 7.26 0% 0 0% 0 0% 0 0% 0%
20221102 7.28 7.33 7.27 7.28 0.28% -0.14% 0% 778 0.0056 62.02 7.29 0% 0 0% 0 0% 0 0% 0%
20221101 7.24 7.26 7.17 7.26 1.11% 0.41% 0% 292 0.0021 21.08 7.23 0% 0 0% 0 0% 0 0% 0%
20221031 7.33 7.33 7.07 7.18 1.13% 1.13% 0% 902 0.0064 60.5 7.1 0% 0 0% 0 0% 0 0% 0%
20221028 7.38 7.38 7.09 7.1 -3.79% -1.25% 0% 1090 0.0078 70.52 7.19 0% 0 0% 0 0% 0 0% 0%
20221027 7.38 7.42 7.31 7.38 -0.54% 0.27% 0% 505 0.0037 30.6 7.36 0% 0 0% 0 0% 0 0% 0%
20221026 7.45 7.45 7.31 7.42 0% 0.68% 0% 598 0.0044 35.16 7.37 0% 0 0% 0 0% 0 0% 0%
20221025 7.33 7.46 7.21 7.42 0.82% 2.06% 0% 850 0.0061 47.4 7.27 0% 0 0% 0 0% 0 0% 0%
20221024 7.48 7.48 7.31 7.36 -0.94% -0.14% 0% 741 0.0054 42.56 7.37 0% 0 0% 0 0% 0 0% 0%
20221021 7.43 7.43 7.37 7.43 -0.13% 0.54% 0% 580 0.0042 32.96 7.39 0% 0 0% 0 0% 0 0% 0%
20221020 7.36 7.54 7.35 7.44 0% 0.13% 0% 2203 0.0163 121.01 7.43 0% 0 0% 0 0% 0 0% 0%
20221019 7.36 7.5 7.25 7.44 1.36% 0.54% 0% 1773 0.0131 102.01 7.4 0% 0 0% 0 0% 0 0% 0%
20221018 7.33 7.38 7.22 7.34 0.82% 0.69% 0% 1077 0.0078 62.5 7.29 0% 0 0% 0 0% 0 0% 0%
20221017 7.35 7.35 7.2 7.28 -0.55% 0.41% 0% 1195 0.0086 64.98 7.25 0% 0 0% 0 0% 0 0% 0%
20220720 8.44 8.53 8.42 8.53 0.71% 0.47% 0% 1485 0.0126 107.31 8.49 0% 0 0% 0 0% 0 0% 0%
20220719 8.44 8.51 8.44 8.47 -0.59% 0.12% 0% 842 0.0071 59.93 8.46 0% 0 0% 0 0% 0 0% 0%
20220718 8.42 8.57 8.42 8.52 -0.23% 0.59% 0% 1492 0.0126 100.05 8.47 0% 0 0% 0 0% 0 0% 0%
20220715 8.54 8.65 8.42 8.54 -0.58% 0.71% 0% 823 0.0069 54.49 8.48 0% 0 0% 0 0% 0 0% 0%
20220714 8.53 8.67 8.5 8.59 -1.15% 0.47% 0% 1053 0.009 52.12 8.55 0% 0 0% 0 0% 0 0% 0%
20220713 8.59 8.9 8.33 8.69 1.88% 1.64% 0% 1926 0.0164 82.07 8.55 0% 0 0% 0 0% 0 0% 0%
20220712 8.66 8.66 8.52 8.53 -1.27% -0.47% 0% 1119 0.0095 41.19 8.57 0% 0 0% 0 0% 0 0% 0%
20220711 8.73 8.86 8.55 8.64 -1.26% 0.47% 0% 1242 0.0106 34.27 8.6 0% 0 0% 0 0% 0 0% 0%
20220708 8.84 8.93 8.74 8.75 -1.69% -0.79% 0% 1136 0.01 27.77 8.82 0% 0 0% 0 0% 0 0% 0%
20220707 8.65 8.95 8.65 8.9 2.06% 0.79% 0% 1459 0.0128 36 8.83 0% 0 0% 0 0% 0 0% 0%
20220706 8.72 8.78 8.63 8.72 -1.02% 0.35% 0% 1557 0.0135 37.47 8.69 0% 0 0% 0 0% 0 0% 0%
20220705 8.81 8.93 8.75 8.81 -1.01% 0% 0% 1678 0.0147 40.96 8.81 0% 0 0% 0 0% 0 0% 0%
20220704 8.87 8.96 8.77 8.9 0.56% 0.79% 0% 1383 0.0122 34.88 8.83 0% 0 0% 0 0% 0 0% 0%
20220701 9.17 9.17 8.81 8.85 -3.8% -1.12% 0% 5666 0.0506 145.89 8.95 0% 0 0% 0 0% 0 0% 0%
20220630 9.39 9.55 9.15 9.2 -3.06% -1.39% 0% 3574 0.0333 107.89 9.33 0% 0 0% 0 0% 0 0% 0%
20220629 9.94 9.94 9.33 9.49 -3.85% -1.56% 0% 4685 0.0451 158.43 9.64 0% 0 0% 0 0% 0 0% 0%
20220628 9.26 9.96 9.1 9.87 7.99% 2.6% 0% 8478 0.0815 328 9.62 0% 0 0% 0 0% 0 0% 0%
20220627 8.66 9.47 8.42 9.14 5.54% 1.67% 0% 6823 0.0613 353.16 8.99 0% 0 0% 0 0% 0 0% 0%
20220624 8.55 8.7 8.55 8.66 0.12% 0.23% 0% 641 0.0055 45.59 8.64 0% 0 0% 0 0% 0 0% 0%
20220623 8.65 8.67 8.52 8.65 0.93% 0.82% 0% 2049 0.0175 134.59 8.58 0% 0 0% 0 0% 0 0% 0%
20220622 8.74 8.74 8.57 8.57 -1.95% -0.58% 0% 1450 0.0124 94.96 8.62 0% 0 0% 0 0% 0 0% 0%
20220621 8.64 8.75 8.64 8.74 0.46% 0.46% 0% 724 0.0062 37.55 8.7 0% 0 0% 0 0% 0 0% 0%
20220620 8.63 8.77 8.61 8.7 -0.34% 0.12% 0% 1250 0.0108 61.17 8.69 0% 0 0% 0 0% 0 0% 0%
20220617 8.8 8.8 8.56 8.73 -0.34% 0.46% 0% 1600 0.0139 69.76 8.69 0% 0 0% 0 0% 0 0% 0%
20220616 8.68 8.99 8.68 8.76 0.92% -1.35% 0% 1413 0.0125 63.97 8.88 0% 0 0% 0 0% 0 0% 0%
20220615 8.66 8.74 8.59 8.68 -0.12% -0.12% 0% 1248 0.0108 55.81 8.69 0% 0 0% 0 0% 0 0% 0%
20220614 8.7 8.75 8.55 8.69 -1.25% 0.7% 0% 1570 0.0135 71.03 8.63 0% 0 0% 0 0% 0 0% 0%
20220613 8.8 8.87 8.69 8.8 -0.11% 0.57% 0% 1022 0.0089 48.2 8.75 0% 0 0% 0 0% 0 0% 0%
20220610 8.72 8.9 8.61 8.81 0.57% -0.11% 0% 1704 0.015 81.8 8.82 0% 0 0% 0 0% 0 0% 0%
20220609 9.02 9.02 8.71 8.76 -2.12% -0.9% 0% 1954 0.0172 94.43 8.84 0% 0 0% 0 0% 0 0% 0%
20220608 8.66 9.18 8.65 8.95 4.43% 0.9% 0% 5199 0.0461 272.36 8.87 0% 0 0% 0 0% 0 0% 0%
20220607 8.53 8.76 8.52 8.57 -0.92% -0.81% 0% 1949 0.0168 115.77 8.64 0% 0 0% 0 0% 0 0% 0%
20220606 8.48 8.75 8.44 8.65 2.49% 0.46% 0% 3696 0.0318 232.28 8.61 0% 0 0% 0 0% 0 0% 0%
20220602 8.4 8.45 8.31 8.44 0.48% 0.48% 0% 1217 0.0102 88.67 8.4 0% 0 0% 0 0% 0 0% 0%
20220601 8.4 8.45 8.26 8.4 -0.59% 0.48% 0% 1305 0.0109 95.42 8.36 0% 0 0% 0 0% 0 0% 0%
20220531 8.32 8.48 8.32 8.45 -0.47% 0% 0% 911 0.0076 69.38 8.45 0% 0 0% 0 0% 0 0% 0%
20220530 8.5 8.5 8.34 8.49 0.12% 1.07% 0% 662 0.0055 45.3 8.4 0% 0 0% 0 0% 0 0% 0%
20220527 8.58 8.58 8.4 8.48 0.95% 0.12% 0% 725 0.0061 48.42 8.47 0% 0 0% 0 0% 0 0% 0%
20220526 8.45 8.6 8.38 8.55 -0.12% 0.59% 0% 1111 0.0094 68.47 8.5 0% 0 0% 0 0% 0 0% 0%
20220525 8.46 8.59 8.4 8.56 0.71% 0.94% 0% 664 0.0056 42.35 8.48 0% 0 0% 0 0% 0 0% 0%
20220524 8.71 8.77 8.42 8.5 -2.3% -1.05% 0% 2638 0.0226 153.86 8.59 0% 0 0% 0 0% 0 0% 0%
20220523 8.72 8.72 8.52 8.7 0.81% 1.28% 0% 1082 0.0092 70.59 8.59 0% 0 0% 0 0% 0 0% 0%
20220520 8.59 8.65 8.45 8.63 0.94% 0.7% 0% 1340 0.0114 78.71 8.57 0% 0 0% 0 0% 0 0% 0%
20220519 8.45 8.6 8.32 8.55 -0.23% 1.18% 0% 1115 0.0094 55.02 8.45 0% 0 0% 0 0% 0 0% 0%
20220518 8.67 8.67 8.54 8.57 0.12% -0.46% 0% 722 0.0062 33.08 8.61 0% 0 0% 0 0% 0 0% 0%
20220517 8.78 8.78 8.51 8.56 -2.84% -0.12% 0% 2152 0.0184 86.93 8.57 0% 0 0% 0 0% 0 0% 0%
20220516 8.98 8.99 8.8 8.81 0.46% -0.56% 0% 1274 0.0112 51.41 8.86 0% 0 0% 0 0% 0 0% 0%
20220513 8.62 8.88 8.46 8.77 3.06% 0.23% 0% 1907 0.0166 61.61 8.75 0% 0 0% 0 0% 0 0% 0%
20220512 8.53 8.77 8.5 8.51 -1.62% -0.58% 0% 996 0.0085 31.74 8.56 0% 0 0% 0 0% 0 0% 0%
20220511 8.57 8.82 8.46 8.65 1.65% 0.23% 0% 2018 0.0174 59.26 8.63 0% 0 0% 0 0% 0 0% 0%
20220510 8.41 8.54 8.33 8.51 0.71% 1.55% 0% 668 0.0056 19.67 8.38 0% 0 0% 0 0% 0 0% 0%
20220509 8.32 8.65 8.15 8.45 0.6% 0% 0% 2691 0.0227 77.9 8.45 0% 0 0% 0 0% 0 0% 0%
20220506 8.1 8.9 8.1 8.4 2.94% -1.87% 0% 4265 0.0365 125.53 8.56 0% 0 0% 0 0% 0 0% 0%
20220505 7.84 8.31 7.81 8.16 4.48% 0.37% 0% 2986 0.0242 91.8 8.13 0% 0 0% 0 0% 0 0% 0%
20220429 7.46 7.9 7.44 7.81 4.97% 1.3% 0% 3516 0.0271 110.05 7.71 0% 0 0% 0 0% 0 0% 0%
20220428 8 8.1 7.41 7.44 -8.15% -2.62% 0% 3151 0.024 104.64 7.64 0% 0 0% 0 0% 0 0% 0%
20220427 8.01 8.27 7.5 8.1 -5.81% 4.11% 0% 8140 0.0633 285.28 7.78 0% 0 0% 0 0% 0 0% 0%
20220426 8.78 8.79 8.35 8.6 -2.05% 0.35% 0% 1888 0.0161 92.22 8.57 0% 0 0% 0 0% 0 0% 0%
20220425 9.43 9.49 8.68 8.78 -8.83% -2.44% 0% 3651 0.0328 195.86 9 0% 0 0% 0 0% 0 0% 0%
20220422 9.8 9.83 9.62 9.63 -2.33% -0.72% 0% 931 0.009 54.38 9.7 0% 0 0% 0 0% 0 0% 0%
20220421 10.16 10.17 9.7 9.86 -1.89% -0.6% 0% 1027 0.0101 58.23 9.92 0% 0 0% 0 0% 0 0% 0%
20220420 10.05 10.23 10 10.05 0.6% -0.79% 0% 1920 0.0194 108.86 10.13 0% 0 0% 0 0% 0 0% 0%
20220419 10.03 10.18 9.91 9.99 -0.4% -0.5% 0% 943 0.0094 48.04 10.04 0% 0 0% 0 0% 0 0% 0%
20220418 9.91 10.11 9.9 10.03 0.5% 0.1% 0% 735 0.0073 34.5 10.02 0% 0 0% 0 0% 0 0% 0%
20220415 10.01 10.11 9.88 9.98 -0.99% 0.5% 0% 1277 0.0126 58.44 9.93 0% 0 0% 0 0% 0 0% 0%
20220414 10.22 10.23 10.01 10.08 0.7% 0.2% 0% 1739 0.0175 76.05 10.06 0% 0 0% 0 0% 0 0% 0%
20220413 10.32 10.44 10.01 10.01 -3.47% -1.28% 0% 1623 0.0164 70.03 10.14 0% 0 0% 0 0% 0 0% 0%
20220412 10.3 10.4 10.22 10.37 0% 0.29% 0% 901 0.0093 40.22 10.34 0% 0 0% 0 0% 0 0% 0%
20220411 10.82 10.82 10.2 10.37 -5.12% -0.38% 0% 2987 0.031 131.16 10.41 0% 0 0% 0 0% 0 0% 0%
20220408 11 11.14 10.9 10.93 -0.82% -0.36% 0% 1594 0.0174 81 10.97 0% 0 0% 0 0% 0 0% 0%
20220407 11.22 11.33 11.01 11.02 -1.78% -0.99% 0% 1475 0.0164 68.82 11.13 0% 0 0% 0 0% 0 0% 0%
20220401 10.82 11.59 10.81 11.25 3.4% 0.18% 0% 3130 0.0351 145.13 11.23 0% 0 0% 0 0% 0 0% 0%
20220331 10.75 10.91 10.72 10.88 0.46% 0.18% 0% 2290 0.0248 109.58 10.86 0% 0 0% 0 0% 0 0% 0%
20220330 10.7 10.95 10.7 10.83 0.28% 0.09% 0% 1030 0.0111 38.51 10.82 0% 0 0% 0 0% 0 0% 0%
20220329 10.73 10.95 10.7 10.8 -0.09% 0.56% 0% 2491 0.0267 84.96 10.74 0% 0 0% 0 0% 0 0% 0%
20220328 10.75 11.02 10.65 10.81 -1.1% 0.19% 0% 1976 0.0213 63.41 10.79 0% 0 0% 0 0% 0 0% 0%
20220325 11.38 11.38 10.91 10.93 -2.24% -1.89% 0% 1135 0.0126 38.19 11.14 0% 0 0% 0 0% 0 0% 0%
20220324 11.1 11.39 11.1 11.18 -1.76% 0.18% 0% 1095 0.0122 35.82 11.16 0% 0 0% 0 0% 0 0% 0%
20220323 11.36 11.61 11.21 11.38 0.18% -0.18% 0% 923 0.0105 27.19 11.4 0% 0 0% 0 0% 0 0% 0%
20220322 11.11 11.6 11 11.36 2.25% -0.44% 0% 3631 0.0414 102.86 11.41 0% 0 0% 0 0% 0 0% 0%
20220321 11.2 11.2 10.93 11.11 -0.45% 0.54% 0% 1750 0.0193 45.98 11.05 0% 0 0% 0 0% 0 0% 0%
20220318 11 11.23 10.81 11.16 -0.18% 0.63% 0% 1757 0.0194 38.02 11.09 0% 0 0% 0 0% 0 0% 0%
20220317 10.67 11.79 10.59 11.18 6.58% -0.36% 0% 6811 0.0764 147.91 11.22 0% 0 0% 0 0% 0 0% 0%
20220316 10.5 10.58 10.01 10.49 0.96% 1.94% 0% 3598 0.037 82.14 10.29 0% 0 0% 0 0% 0 0% 0%
20220315 11.14 11.14 10.33 10.39 -6.73% -2.35% 0% 4406 0.0468 100.19 10.64 0% 0 0% 0 0% 0 0% 0%
20220311 11.52 11.79 11.4 11.77 0.77% 1.12% 0% 1074 0.0124 24.89 11.64 0% 0 0% 0 0% 0 0% 0%
20220310 11.84 11.98 11.64 11.68 0.34% -1.02% 0% 1967 0.0232 44.41 11.8 0% 0 0% 0 0% 0 0% 0%
20220309 12.12 12.34 11.11 11.64 -4.75% -0.85% 0% 4956 0.0581 103.44 11.74 0% 0 0% 0 0% 0 0% 0%
20220308 12.38 12.48 12.08 12.22 -2.08% 0.08% 0% 2014 0.0245 44.84 12.21 0% 0 0% 0 0% 0 0% 0%
20220307 13.09 13.09 12.27 12.48 -4.73% -0.72% 0% 4496 0.0565 101.75 12.57 0% 0 0% 0 0% 0 0% 0%
20220304 12.06 13.65 11.98 13.1 6.5% 1.71% 0% 8561 0.1102 205.87 12.88 0% 0 0% 0 0% 0 0% 0%
20220303 12.29 12.44 12.12 12.3 0.74% 0.16% 0% 2144 0.0263 58.26 12.28 0% 0 0% 0 0% 0 0% 0%
20220302 12.29 12.31 12.07 12.21 0.16% 0.08% 0% 1667 0.0203 41.64 12.2 0% 0 0% 0 0% 0 0% 0%
20220301 12.45 12.55 12 12.19 -1.93% 0% 0% 4434 0.054 107.53 12.19 0% 0 0% 0 0% 0 0% 0%
20220228 12.75 12.75 12.18 12.43 -3.64% 0.89% 0% 6316 0.0778 165.54 12.32 0% 0 0% 0 0% 0 0% 0%
20220225 13.04 13.17 12.85 12.9 -0.69% -0.77% 0% 2936 0.0381 88.42 13 0% 0 0% 0 0% 0 0% 0%
20220224 13.74 13.89 12.3 12.99 -5.53% -0.23% 0% 4479 0.0583 116.93 13.02 0% 0 0% 0 0% 0 0% 0%
20220223 13.31 13.87 13.31 13.75 2.61% 0.29% 0% 3057 0.0418 84.37 13.71 0% 0 0% 0 0% 0 0% 0%
20220222 13.55 13.58 13.32 13.4 -1.98% -0.3% 0% 2308 0.031 63.45 13.44 0% 0 0% 0 0% 0 0% 0%
20220221 13.32 13.84 13.3 13.67 2.32% -0.15% 0% 2344 0.032 48.78 13.69 0% 0 0% 0 0% 0 0% 0%
20220218 13.38 13.49 13.22 13.36 0.75% 0.07% 0% 1812 0.0241 27.77 13.35 0% 0 0% 0 0% 0 0% 0%
20220217 13.5 13.85 13.17 13.26 -3.7% -1.27% 0% 4352 0.0584 59.22 13.43 0% 0 0% 0 0% 0 0% 0%
20220216 13.67 13.89 13.5 13.77 2.68% 0.51% 0% 2471 0.0338 28.12 13.7 0% 0 0% 0 0% 0 0% 0%
20220215 13.68 13.68 13.28 13.41 0.6% -0.74% 0% 1606 0.0216 16 13.51 0% 0 0% 0 0% 0 0% 0%
20220214 13.68 13.98 13.23 13.33 -2.56% -1.19% 0% 2788 0.0376 25.26 13.49 0% 0 0% 0 0% 0 0% 0%
20220211 14.65 14.7 13.67 13.68 -6.62% -2.49% 0% 6718 0.0942 57.37 14.03 0% 0 0% 0 0% 0 0% 0%
20220210 15.18 15.26 14.6 14.65 -3.36% -1.15% 0% 3633 0.0538 30.88 14.82 0% 0 0% 0 0% 0 0% 0%
20220209 15.01 15.18 15.01 15.16 0.6% 0.07% 0% 1982 0.03 15.28 15.15 0% 0 0% 0 0% 0 0% 0%
20211203 18.6 18.6 17.25 17.53 -5.75% -0.34% 0% 11064 0.1946 83.71 17.59 0% 0 0% 0 0% 0 0% 0%
20211202 17.63 18.92 17.63 18.6 5.56% 0.7% 0% 12709 0.2347 94.99 18.47 0% 0 0% 0 0% 0 0% 0%
20211201 17.25 17.87 16.99 17.62 2.14% 0.51% 0% 7660 0.1342 52.71 17.53 0% 0 0% 0 0% 0 0% 0%
20211130 18.03 18.25 16.98 17.25 -4.11% -1.65% 0% 15139 0.2655 78.45 17.54 0% 0 0% 0 0% 0 0% 0%
20211129 18.9 18.98 17.89 17.99 -5.42% -1.21% 0% 9021 0.1643 31.87 18.21 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