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. 837242
    4. 返回上一页 刷新
股票代码（例：bj837242）       351条   (进入股票专站) 股票成本分析
相关股票: 比亚迪  长城汽车  上汽集团  长安汽车  潍柴动力  广汽集团  福耀玻璃  拓普集团  赛力斯  华域汽车  星宇股份  一汽解放  赛轮轮胎  伯特利  玲珑轮胎  宇通客车  科博达  江淮汽车  福田汽车  北汽蓝谷  双环传动  爱玛科技  九号公司  中集车辆  均胜电子  新泉股份  森麒麟  春风动力  岱美股份  旭升集团  爱柯迪  中国汽研  中国重汽  威迈斯  万向钱潮  华阳集团  威孚高科  广汇汽车  众泰汽车  力帆科技  继峰股份  中鼎股份  银轮股份  
相关股吧: 002594股吧 601633股吧 600104股吧 000625股吧 000338股吧 601238股吧 600660股吧 601689股吧 601127股吧 600741股吧 601799股吧 000800股吧 601058股吧 603596股吧 601966股吧 600066股吧 603786股吧 600418股吧 600166股吧 600733股吧 002472股吧 603529股吧 689009股吧 301039股吧 600699股吧 603179股吧 002984股吧 603129股吧 603730股吧 603305股吧 600933股吧 601965股吧 000951股吧 688612股吧 000559股吧 002906股吧 000581股吧 600297股吧 000980股吧 601777股吧 603997股吧 000887股吧 002126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 9.63 9.84 9.53 9.77 2.3% 0.83% 0% 2204 0.0213 140.72 9.69 0% 0 0% 0 0% 0 0% 0%
20230927 9.64 9.74 9.55 9.55 -1.04% -0.93% 0% 1527 0.0147 104.17 9.64 0% 0 0% 0 0% 0 0% 0%
20230926 9.82 9.82 9.65 9.65 -1.83% -0.52% 0% 1306 0.0126 75.13 9.7 0% 0 0% 0 0% 0 0% 0%
20230925 9.72 9.89 9.71 9.83 0.41% 0.61% 0% 1179 0.0115 70.03 9.77 0% 0 0% 0 0% 0 0% 0%
20230922 9.8 9.85 9.62 9.79 -0.2% 0% 0% 1293 0.0126 71.84 9.79 0% 0 0% 0 0% 0 0% 0%
20230921 9.86 9.86 9.72 9.81 -0.81% 0.41% 0% 1148 0.0112 54.3 9.77 0% 0 0% 0 0% 0 0% 0%
20230920 9.91 9.95 9.83 9.89 -0.3% 0% 0% 684 0.0067 30.96 9.89 0% 0 0% 0 0% 0 0% 0%
20230919 9.67 10 9.67 9.92 2.8% 0.2% 0% 2993 0.0296 124.32 9.9 0% 0 0% 0 0% 0 0% 0%
20230918 9.65 9.75 9.36 9.65 0.84% 0.63% 0% 1710 0.0163 63.59 9.59 0% 0 0% 0 0% 0 0% 0%
20230915 9.66 9.66 9.51 9.57 -0.1% 0% 0% 503 0.0048 13.24 9.57 0% 0 0% 0 0% 0 0% 0%
20230914 9.46 9.63 9.46 9.58 0.52% 0.21% 0% 1133 0.0108 24.89 9.56 0% 0 0% 0 0% 0 0% 0%
20230913 9.68 9.68 9.5 9.53 -0.63% -0.1% 0% 4261 0.0406 91.63 9.54 0% 0 0% 0 0% 0 0% 0%
20230912 9.64 9.68 9.51 9.59 0.31% 0% 0% 894 0.0085 20.25 9.59 0% 0 0% 0 0% 0 0% 0%
20230911 9.65 9.65 9.49 9.56 -0.62% 0.21% 0% 2247 0.0214 48.67 9.54 0% 0 0% 0 0% 0 0% 0%
20230908 9.8 10 9.78 9.97 1.12% 1.42% 0% 4297 0.0422 93.69 9.83 0% 0 0% 0 0% 0 0% 0%
20230907 10.3 10.37 9.83 9.86 -3.33% -1.79% 0% 1999 0.02 45.81 10.04 0% 0 0% 0 0% 0 0% 0%
20230906 10.22 10.3 10.12 10.2 -0.49% 0.2% 0% 2306 0.0234 54.05 10.18 0% 0 0% 0 0% 0 0% 0%
20230905 10.5 10.59 10.13 10.25 -3.21% -0.49% 0% 3759 0.0387 92.72 10.3 0% 0 0% 0 0% 0 0% 0%
20230904 10.25 10.94 10.25 10.59 4.75% -0.84% 0% 10802 0.1154 302.16 10.68 0% 0 0% 0 0% 0 0% 0%
20230901 9.62 10.11 9.62 10.11 5.53% 1.81% 0% 7479 0.0742 259.01 9.93 0% 0 0% 0 0% 0 0% 0%
20230831 9.27 9.59 9.18 9.58 3.79% 1.7% 0% 2145 0.0202 86.33 9.42 0% 0 0% 0 0% 0 0% 0%
20230830 9.26 9.34 9.22 9.23 -1.28% -0.54% 0% 1804 0.0167 73.44 9.28 0% 0 0% 0 0% 0 0% 0%
20230829 9.06 9.36 9.01 9.35 3.54% 1.52% 0% 2968 0.0273 118.65 9.21 0% 0 0% 0 0% 0 0% 0%
20230828 9.15 9.35 8.95 9.03 1.12% -0.66% 0% 3410 0.0309 144.83 9.09 0% 0 0% 0 0% 0 0% 0%
20230825 9.24 9.24 8.85 8.93 -3.35% -0.78% 0% 2964 0.0266 123.93 9 0% 0 0% 0 0% 0 0% 0%
20230824 9.35 9.36 9.18 9.24 -1.18% -0.22% 0% 1723 0.0159 73.7 9.26 0% 0 0% 0 0% 0 0% 0%
20230823 9.45 9.6 9.34 9.35 -1.16% -0.53% 0% 950 0.0089 34.01 9.4 0% 0 0% 0 0% 0 0% 0%
20230822 9.6 9.6 9.35 9.46 -1.46% 0.11% 0% 942 0.0089 28.22 9.45 0% 0 0% 0 0% 0 0% 0%
20230821 9.52 9.69 9.52 9.6 1.05% -0.41% 0% 2278 0.0219 52.32 9.64 0% 0 0% 0 0% 0 0% 0%
20230818 9.47 9.52 9.45 9.5 0.53% 0.11% 0% 997 0.0094 14.45 9.49 0% 0 0% 0 0% 0 0% 0%
20230817 9.36 9.48 9.31 9.45 0.64% 0.11% 0% 1132 0.0106 21.17 9.44 0% 0 0% 0 0% 0 0% 0%
20230816 9.45 9.45 9.35 9.39 -0.63% 0.11% 0% 2178 0.0204 40.51 9.38 0% 0 0% 0 0% 0 0% 0%
20230815 9.48 9.48 9.38 9.45 -0.63% 0.32% 0% 1467 0.0138 28.13 9.42 0% 0 0% 0 0% 0 0% 0%
20230814 9.69 9.69 9.42 9.51 -2.06% -0.21% 0% 1618 0.0154 32.11 9.53 0% 0 0% 0 0% 0 0% 0%
20230811 9.85 9.97 9.71 9.71 -2.22% -0.82% 0% 2347 0.0229 48.76 9.79 0% 0 0% 0 0% 0 0% 0%
20230810 9.86 9.98 9.76 9.93 1.85% 0.71% 0% 5223 0.0515 100.53 9.86 0% 0 0% 0 0% 0 0% 0%
20230809 9.88 9.88 9.7 9.75 -2.69% 0% 0% 5416 0.0527 116.47 9.75 0% 0 0% 0 0% 0 0% 0%
20230808 10.48 10.49 10.02 10.02 -3.93% -1.18% 0% 8855 0.0898 246.5 10.14 0% 0 0% 0 0% 0 0% 0%
20230807 9.59 10.68 9.53 10.43 13.86% 1.46% 0% 20458 0.2102 755.11 10.28 0% 0 0% 0 0% 0 0% 0%
20230804 9.12 9.17 9.11 9.16 0.44% 0.11% 0% 1030 0.0094 125.58 9.15 0% 0 0% 0 0% 0 0% 0%
20230803 9.08 9.2 9.06 9.12 -0.22% 0% 0% 1451 0.0132 175.73 9.12 0% 0 0% 0 0% 0 0% 0%
20230802 9.01 9.15 9.01 9.14 0.99% 0.77% 0% 800 0.0072 108.26 9.07 0% 0 0% 0 0% 0 0% 0%
20230801 9.17 9.17 9.05 9.05 -0.77% -0.66% 0% 339 0.003 43.08 9.11 0% 0 0% 0 0% 0 0% 0%
20230731 9.13 9.13 9.07 9.12 0.66% 0.11% 0% 558 0.005 64.82 9.11 0% 0 0% 0 0% 0 0% 0%
20230728 9.14 9.14 9 9.06 0.11% 0.11% 0% 620 0.0056 68.04 9.05 0% 0 0% 0 0% 0 0% 0%
20230727 8.99 9.08 8.87 9.05 1.8% 0.22% 0% 957 0.0086 96.35 9.03 0% 0 0% 0 0% 0 0% 0%
20230726 9.03 9.03 8.87 8.89 -0.89% -0.56% 0% 835 0.0074 80.57 8.94 0% 0 0% 0 0% 0 0% 0%
20230725 8.91 9.02 8.89 8.97 -0.22% 0.45% 0% 479 0.0042 45.54 8.93 0% 0 0% 0 0% 0 0% 0%
20230724 9.04 9.04 8.86 8.99 -0.66% 0.22% 0% 759 0.0068 70.76 8.97 0% 0 0% 0 0% 0 0% 0%
20230721 9.09 9.14 9.05 9.05 -0.98% -0.44% 0% 1079 0.0098 92.83 9.09 0% 0 0% 0 0% 0 0% 0%
20230720 9.06 9.15 9 9.14 0% 0.44% 0% 495 0.0045 41.67 9.1 0% 0 0% 0 0% 0 0% 0%
20230719 9.13 9.22 9.1 9.14 -0.54% -0.22% 0% 1161 0.0106 91.28 9.16 0% 0 0% 0 0% 0 0% 0%
20230718 9.26 9.27 9.17 9.19 -0.76% -0.65% 0% 1131 0.0104 78.74 9.25 0% 0 0% 0 0% 0 0% 0%
20230717 9.32 9.34 9.2 9.26 0.22% 0% 0% 1127 0.0104 68.99 9.26 0% 0 0% 0 0% 0 0% 0%
20230714 9.08 9.28 9.08 9.24 1.09% 0% 0% 1354 0.0125 81.58 9.24 0% 0 0% 0 0% 0 0% 0%
20230713 8.92 9.19 8.82 9.14 1.56% 1.22% 0% 1216 0.0109 69.3 9.03 0% 0 0% 0 0% 0 0% 0%
20230712 8.97 9.1 8.97 9 -0.22% -0.55% 0% 859 0.0077 32.57 9.05 0% 0 0% 0 0% 0 0% 0%
20230711 9.09 9.09 8.85 9.02 0% 1.12% 0% 862 0.0076 41.61 8.92 0% 0 0% 0 0% 0 0% 0%
20230710 9.17 9.17 8.9 9.02 -2.49% 0.11% 0% 1765 0.0159 65.33 9.01 0% 0 0% 0 0% 0 0% 0%
20230707 9.27 9.39 9.18 9.25 0.11% -0.54% 0% 1296 0.012 45.58 9.3 0% 0 0% 0 0% 0 0% 0%
20230706 9.3 9.31 9.16 9.24 -0.96% -0.11% 0% 1336 0.0123 55.66 9.25 0% 0 0% 0 0% 0 0% 0%
20230705 9.19 9.37 9.11 9.33 1.52% 0.65% 0% 2693 0.0249 90.81 9.27 0% 0 0% 0 0% 0 0% 0%
20230704 8.8 9.59 8.7 9.19 4.91% 0.88% 0% 2931 0.0266 139.99 9.11 0% 0 0% 0 0% 0 0% 0%
20230703 8.88 8.88 8.69 8.76 -0.45% 0.11% 0% 1403 0.0122 72.92 8.75 0% 0 0% 0 0% 0 0% 0%
20230630 8.9 9.29 8.78 8.8 -1.12% -1.23% 0% 1816 0.0161 99.78 8.91 0% 0 0% 0 0% 0 0% 0%
20230629 8.6 8.97 8.54 8.9 3.61% 1.48% 0% 4003 0.035 233.31 8.77 0% 0 0% 0 0% 0 0% 0%
20230628 8.6 8.6 8.53 8.59 0% 0.23% 0% 873 0.0074 58.64 8.57 0% 0 0% 0 0% 0 0% 0%
20230627 8.6 8.6 8.53 8.59 -0.12% 0.23% 0% 704 0.006 49.53 8.57 0% 0 0% 0 0% 0 0% 0%
20230626 8.42 8.64 8.42 8.6 0% 0.35% 0% 4005 0.0343 287.63 8.57 0% 0 0% 0 0% 0 0% 0%
20230621 8.31 8.63 8.3 8.6 2.5% 0.82% 0% 3920 0.0334 329.35 8.53 0% 0 0% 0 0% 0 0% 0%
20230620 8.3 8.41 8.3 8.39 -0.47% 0.6% 0% 467 0.0038 52.51 8.34 0% 0 0% 0 0% 0 0% 0%
20230619 8.37 8.45 8.32 8.43 -0.47% 0.84% 0% 341 0.0028 39.79 8.36 0% 0 0% 0 0% 0 0% 0%
20230616 8.58 8.58 8.36 8.47 -0.24% 0.12% 0% 665 0.0056 74.06 8.46 0% 0 0% 0 0% 0 0% 0%
20230615 8.44 8.5 8.31 8.49 0.47% 0.35% 0% 709 0.0059 71.21 8.46 0% 0 0% 0 0% 0 0% 0%
20230614 8.31 8.45 8.27 8.45 0.48% 1.44% 0% 523 0.0043 54.95 8.33 0% 0 0% 0 0% 0 0% 0%
20230613 8.35 8.44 8.21 8.41 -0.47% 0.72% 0% 1411 0.0117 158.58 8.35 0% 0 0% 0 0% 0 0% 0%
20230612 8.32 8.46 8.32 8.45 -0.47% 0.36% 0% 277 0.0023 36.11 8.42 0% 0 0% 0 0% 0 0% 0%
20230609 8.48 8.5 8.38 8.49 -0.7% 0.35% 0% 123 0.001 13.9 8.46 0% 0 0% 0 0% 0 0% 0%
20230608 8.36 8.57 8.3 8.55 -0.47% 2.27% 0% 1821 0.0152 182.69 8.36 0% 0 0% 0 0% 0 0% 0%
20230607 8.4 8.6 8.38 8.59 1.54% 1.42% 0% 394 0.0033 45.79 8.47 0% 0 0% 0 0% 0 0% 0%
20230606 8.4 8.6 8.4 8.46 -2.2% -0.7% 0% 229 0.0019 25 8.52 0% 0 0% 0 0% 0 0% 0%
20230605 8.52 8.66 8.03 8.65 -0.46% 1.53% 0% 1056 0.0089 98.07 8.52 0% 0 0% 0 0% 0 0% 0%
20230602 8.44 8.69 8.42 8.69 3.08% 1.4% 0% 1562 0.0133 142.61 8.57 0% 0 0% 0 0% 0 0% 0%
20230601 8.36 8.51 8.33 8.43 0.72% 0.72% 0% 284 0.0023 15.03 8.37 0% 0 0% 0 0% 0 0% 0%
20230531 8.32 8.43 8.32 8.37 -0.71% 0.6% 0% 81 0.0006 3.56 8.32 0% 0 0% 0 0% 0 0% 0%
20230530 8.47 8.47 8.34 8.43 -0.59% 0.36% 0% 237 0.0019 16.55 8.4 0% 0 0% 0 0% 0 0% 0%
20230529 8.68 8.68 8.28 8.48 -1.05% -0.12% 0% 1159 0.0098 83.15 8.49 0% 0 0% 0 0% 0 0% 0%
20230526 8.95 9.13 8.89 9.07 1.91% 0.33% 0% 1685 0.0152 129.29 9.04 0% 0 0% 0 0% 0 0% 0%
20230525 9.09 9.09 8.82 8.9 -0.89% -0.11% 0% 553 0.0049 44.68 8.91 0% 0 0% 0 0% 0 0% 0%
20230524 9.03 9.21 8.92 8.98 -2.29% -1.21% 0% 901 0.0081 67.79 9.09 0% 0 0% 0 0% 0 0% 0%
20230523 9.1 9.24 9.05 9.19 1.43% 0.33% 0% 1748 0.016 117.8 9.16 0% 0 0% 0 0% 0 0% 0%
20230522 8.85 9.09 8.82 9.06 1.57% 0.78% 0% 1263 0.0113 86.47 8.99 0% 0 0% 0 0% 0 0% 0%
20230519 8.59 8.99 8.58 8.92 2.76% 0.79% 0% 1315 0.0116 93.56 8.85 0% 0 0% 0 0% 0 0% 0%
20230518 8.43 8.82 8.43 8.68 1.4% -0.34% 0% 2204 0.0191 160.02 8.71 0% 0 0% 0 0% 0 0% 0%
20230517 8.38 8.58 8.38 8.56 0.71% 0.94% 0% 690 0.0058 57.44 8.48 0% 0 0% 0 0% 0 0% 0%
20230516 8.55 8.55 8.44 8.5 -0.47% -0.12% 0% 649 0.0055 56.41 8.51 0% 0 0% 0 0% 0 0% 0%
20230515 8.42 8.54 8.41 8.54 0.71% 0.59% 0% 1132 0.0096 93.36 8.49 0% 0 0% 0 0% 0 0% 0%
20230510 8.44 8.46 8.3 8.44 -0.71% 0.72% 0% 875 0.0073 48.47 8.38 0% 0 0% 0 0% 0 0% 0%
20230509 8.77 8.77 8.5 8.5 -2.86% -0.82% 0% 1744 0.0149 169.63 8.57 0% 0 0% 0 0% 0 0% 0%
20230508 8.57 8.79 8.47 8.75 2.58% 1.63% 0% 2620 0.0225 302.37 8.61 0% 0 0% 0 0% 0 0% 0%
20230505 8.38 8.54 8.32 8.53 2.28% 0.95% 0% 1192 0.01 160.49 8.45 0% 0 0% 0 0% 0 0% 0%
20230504 8.26 8.47 8.25 8.34 -1.3% 0.36% 0% 579 0.0048 87.19 8.31 0% 0 0% 0 0% 0 0% 0%
20230428 8.31 8.49 8.08 8.45 2.8% 0.84% 0% 703 0.0058 97.83 8.38 0% 0 0% 0 0% 0 0% 0%
20230427 8.19 8.33 8.19 8.22 0% -0.36% 0% 131 0.001 17.28 8.25 0% 0 0% 0 0% 0 0% 0%
20230426 8.32 8.32 8.18 8.22 -0.12% -0.24% 0% 331 0.0027 47.42 8.24 0% 0 0% 0 0% 0 0% 0%
20230425 8.45 8.45 7.99 8.23 -2.02% 0.86% 0% 1340 0.0109 192.62 8.16 0% 0 0% 0 0% 0 0% 0%
20230424 8.4 8.4 8.3 8.4 0.12% 0.36% 0% 179 0.0014 30.17 8.37 0% 0 0% 0 0% 0 0% 0%
20230421 8.42 8.42 8.35 8.39 0.12% -0.12% 0% 131 0.0011 20.82 8.4 0% 0 0% 0 0% 0 0% 0%
20230420 8.37 8.48 8.35 8.38 -0.59% -0.12% 0% 194 0.0016 28.52 8.39 0% 0 0% 0 0% 0 0% 0%
20230419 8.35 8.53 8.35 8.43 -0.82% 0.12% 0% 1448 0.0121 203.31 8.42 0% 0 0% 0 0% 0 0% 0%
20230418 8.5 8.57 8.32 8.5 -0.47% 0.47% 0% 577 0.0048 97.41 8.46 0% 0 0% 0 0% 0 0% 0%
20230417 8.45 8.57 8.41 8.54 1.07% 0% 0% 1192 0.0101 217.99 8.54 0% 0 0% 0 0% 0 0% 0%
20230414 8.78 8.78 8.42 8.45 0.24% -0.71% 0% 710 0.006 159.11 8.51 0% 0 0% 0 0% 0 0% 0%
20230413 8.34 8.44 8.34 8.43 0.72% -1.29% 0% 24 0.0002 6.21 8.54 0% 0 0% 0 0% 0 0% 0%
20230412 8.35 8.48 8.31 8.37 -0.59% -0.24% 0% 135 0.0011 32.77 8.39 0% 0 0% 0 0% 0 0% 0%
20230411 8.39 8.49 8.35 8.42 -0.82% -0.12% 0% 103 0.0008 24.78 8.43 0% 0 0% 0 0% 0 0% 0%
20230410 8.37 8.59 8.31 8.49 -0.35% 1.07% 0% 922 0.0077 233.56 8.4 0% 0 0% 0 0% 0 0% 0%
20230407 8.5 8.58 8.4 8.52 0.12% 0.12% 0% 469 0.0039 123.97 8.51 0% 0 0% 0 0% 0 0% 0%
20230406 8.4 8.57 8.35 8.51 -0.23% 1.31% 0% 398 0.0033 112.08 8.4 0% 0 0% 0 0% 0 0% 0%
20230404 8.41 8.53 8.41 8.53 -0.35% 0.47% 0% 71 0.0006 23.88 8.49 0% 0 0% 0 0% 0 0% 0%
20230403 8.34 8.57 8.34 8.56 0.82% 1.06% 0% 186 0.0015 58.52 8.47 0% 0 0% 0 0% 0 0% 0%
20230331 8.3 8.57 8.27 8.49 -0.47% 0% 0% 194 0.0016 58.62 8.49 0% 0 0% 0 0% 0 0% 0%
20230330 8.49 8.58 8.3 8.53 0.47% 1.19% 0% 56 0.0004 14.8 8.43 0% 0 0% 0 0% 0 0% 0%
20230329 8.43 8.55 8.43 8.49 0.24% 0.59% 0% 117 0.0009 32.99 8.44 0% 0 0% 0 0% 0 0% 0%
20230328 8.49 8.57 8.46 8.47 -1.4% -0.59% 0% 99 0.0008 30.19 8.52 0% 0 0% 0 0% 0 0% 0%
20230327 8.42 8.65 8.42 8.59 1.42% 1.18% 0% 153 0.0012 41.15 8.49 0% 0 0% 0 0% 0 0% 0%
20230324 8.55 8.66 8.4 8.47 -1.05% -1.51% 0% 716 0.0061 166.71 8.6 0% 0 0% 0 0% 0 0% 0%
20230323 8.37 8.61 8.37 8.56 -0.7% 0.71% 0% 315 0.0026 18.41 8.5 0% 0 0% 0 0% 0 0% 0%
20230322 8.51 8.72 8.51 8.62 0.7% 0.58% 0% 146 0.0012 33.03 8.57 0% 0 0% 0 0% 0 0% 0%
20230321 8.42 8.6 8.42 8.56 0.23% 0.59% 0% 391 0.0033 90.15 8.51 0% 0 0% 0 0% 0 0% 0%
20230320 8.38 8.73 8.38 8.54 -0.58% 0.83% 0% 411 0.0034 93.95 8.47 0% 0 0% 0 0% 0 0% 0%
20230317 8.42 8.6 8.42 8.59 0.23% 0.47% 0% 130 0.0011 28.16 8.55 0% 0 0% 0 0% 0 0% 0%
20230316 8.33 8.62 8.33 8.57 -0.58% 1.3% 0% 128 0.001 25.21 8.46 0% 0 0% 0 0% 0 0% 0%
20230315 8.4 8.66 8.4 8.62 0.12% 0.47% 0% 146 0.0012 28.72 8.58 0% 0 0% 0 0% 0 0% 0%
20230314 8.5 8.72 8.35 8.61 -1.15% 0.47% 0% 406 0.0034 79.13 8.57 0% 0 0% 0 0% 0 0% 0%
20230313 8.66 8.76 8.58 8.71 0.11% 0.58% 0% 1016 0.0088 211.11 8.66 0% 0 0% 0 0% 0 0% 0%
20230310 8.66 8.8 8.65 8.7 -0.34% -0.8% 0% 761 0.0066 120.03 8.77 0% 0 0% 0 0% 0 0% 0%
20230309 8.63 8.76 8.63 8.73 -0.23% 0.23% 0% 258 0.0022 41.68 8.71 0% 0 0% 0 0% 0 0% 0%
20230308 8.76 8.76 8.7 8.75 -0.11% 0.92% 0% 72 0.0006 11.68 8.67 0% 0 0% 0 0% 0 0% 0%
20230307 8.73 8.8 8.67 8.76 0.34% 0.46% 0% 302 0.0026 49.75 8.72 0% 0 0% 0 0% 0 0% 0%
20230306 8.75 8.84 8.71 8.73 -1.24% -0.11% 0% 735 0.0064 120.85 8.74 0% 0 0% 0 0% 0 0% 0%
20230303 8.77 8.85 8.71 8.84 0.68% 0.8% 0% 228 0.002 32.5 8.77 0% 0 0% 0 0% 0 0% 0%
20230302 8.83 8.93 8.76 8.78 -0.45% -0.45% 0% 336 0.0029 44.8 8.82 0% 0 0% 0 0% 0 0% 0%
20230301 8.78 8.92 8.78 8.82 -0.68% -0.23% 0% 242 0.0021 31.37 8.84 0% 0 0% 0 0% 0 0% 0%
20230228 8.8 8.92 8.8 8.88 0.34% 0.45% 0% 308 0.0027 38.41 8.84 0% 0 0% 0 0% 0 0% 0%
20230227 8.98 9.06 8.8 8.85 -0.45% -1.56% 0% 2450 0.022 309.52 8.99 0% 0 0% 0 0% 0 0% 0%
20230224 8.75 8.91 8.75 8.89 0.45% 0.34% 0% 441 0.0039 74.12 8.86 0% 0 0% 0 0% 0 0% 0%
20230223 8.88 8.89 8.78 8.85 -0.34% 0.11% 0% 99 0.0008 16.13 8.84 0% 0 0% 0 0% 0 0% 0%
20230222 8.8 8.88 8.78 8.88 0.68% 0.79% 0% 245 0.0021 41.04 8.81 0% 0 0% 0 0% 0 0% 0%
20230221 8.79 8.9 8.79 8.82 -0.9% -0.23% 0% 160 0.0014 27.45 8.84 0% 0 0% 0 0% 0 0% 0%
20230220 8.7 8.93 8.7 8.9 0.11% 1.37% 0% 1505 0.0132 266.01 8.78 0% 0 0% 0 0% 0 0% 0%
20230217 8.86 8.91 8.72 8.89 0.11% 0.45% 0% 513 0.0045 123.3 8.85 0% 0 0% 0 0% 0 0% 0%
20230216 8.72 9.08 8.72 8.88 0.23% 0% 0% 449 0.0039 110.46 8.88 0% 0 0% 0 0% 0 0% 0%
20230215 8.94 8.95 8.83 8.86 -0.67% -0.56% 0% 583 0.0051 127.3 8.91 0% 0 0% 0 0% 0 0% 0%
20230214 8.81 8.93 8.79 8.92 -0.11% 0.9% 0% 372 0.0032 60.95 8.84 0% 0 0% 0 0% 0 0% 0%
20230213 8.94 9.08 8.9 8.93 -0.22% 0% 0% 231 0.002 24.1 8.93 0% 0 0% 0 0% 0 0% 0%
20230210 8.86 8.96 8.86 8.95 -0.22% 0.45% 0% 203 0.0018 21.52 8.91 0% 0 0% 0 0% 0 0% 0%
20230209 8.83 8.99 8.83 8.97 -0.22% 0.67% 0% 209 0.0018 21.02 8.91 0% 0 0% 0 0% 0 0% 0%
20230208 8.83 9.01 8.82 8.99 0% 0.67% 0% 199 0.0017 19.92 8.93 0% 0 0% 0 0% 0 0% 0%
20230207 8.83 9.03 8.81 8.99 0.11% 1.12% 0% 184 0.0016 18.96 8.89 0% 0 0% 0 0% 0 0% 0%
20230206 9.06 9.06 8.91 8.98 -0.33% 0.34% 0% 155 0.0013 15.73 8.95 0% 0 0% 0 0% 0 0% 0%
20230203 9.05 9.08 8.96 9.01 0.22% 0% 0% 314 0.0028 33.55 9.01 0% 0 0% 0 0% 0 0% 0%
20230202 9 9.13 8.9 8.99 0.11% -0.88% 0% 796 0.0072 89.56 9.07 0% 0 0% 0 0% 0 0% 0%
20230201 9.1 9.2 8.96 8.98 -1.43% -0.77% 0% 1454 0.0131 180.78 9.05 0% 0 0% 0 0% 0 0% 0%
20230131 8.84 9.11 8.77 9.11 5.07% 1.56% 0% 3108 0.0278 503.08 8.97 0% 0 0% 0 0% 0 0% 0%
20230130 8.8 8.8 8.61 8.67 0.12% -1.03% 0% 314 0.0027 120.73 8.76 0% 0 0% 0 0% 0 0% 0%
20230120 8.52 8.8 8.52 8.66 0.35% 0.12% 0% 323 0.0027 143.16 8.65 0% 0 0% 0 0% 0 0% 0%
20230119 8.45 8.65 8.45 8.63 0.12% -0.12% 0% 217 0.0018 13.93 8.64 0% 0 0% 0 0% 0 0% 0%
20230118 8.64 8.65 8.62 8.62 0% 0% 0% 66 0.0005 30.39 8.62 0% 0 0% 0 0% 0 0% 0%
20230117 8.65 8.65 8.62 8.62 -0.23% 0% 0% 13 0.0001 6.21 8.62 0% 0 0% 0 0% 0 0% 0%
20230116 8.59 8.66 8.39 8.64 0.82% 0.35% 0% 224 0.0019 92.04 8.61 0% 0 0% 0 0% 0 0% 0%
20230113 8.5 8.62 8.37 8.57 0.71% 0.59% 0% 128 0.001 50.83 8.52 0% 0 0% 0 0% 0 0% 0%
20230112 8.46 8.51 8.23 8.51 1.19% 2.16% 0% 257 0.0021 100.47 8.33 0% 0 0% 0 0% 0 0% 0%
20230111 8.41 8.49 8.35 8.41 -1.29% 0.6% 0% 110 0.0009 45.69 8.36 0% 0 0% 0 0% 0 0% 0%
20230110 8.54 8.54 8.45 8.52 0% 0.24% 0% 101 0.0008 35.95 8.5 0% 0 0% 0 0% 0 0% 0%
20230109 8.43 8.55 8.43 8.52 0.24% 0.24% 0% 115 0.0009 41.1 8.5 0% 0 0% 0 0% 0 0% 0%
20230106 8.51 8.55 8.4 8.5 0.95% 0% 0% 180 0.0015 68.74 8.5 0% 0 0% 0 0% 0 0% 0%
20230105 8.48 8.52 8.31 8.42 -0.71% 0% 0% 213 0.0017 79.95 8.42 0% 0 0% 0 0% 0 0% 0%
20230104 8.5 8.5 8.36 8.48 -0.24% 0.36% 0% 94 0.0007 33.79 8.45 0% 0 0% 0 0% 0 0% 0%
20230103 8.53 8.53 8.36 8.5 -0.47% 1.31% 0% 603 0.005 248.49 8.39 0% 0 0% 0 0% 0 0% 0%
20221230 8.55 8.55 8.36 8.54 0.35% 0.47% 0% 161 0.0013 14.3 8.5 0% 0 0% 0 0% 0 0% 0%
20221229 8.55 8.55 8.35 8.51 -0.12% 0.59% 0% 156 0.0013 88.7 8.46 0% 0 0% 0 0% 0 0% 0%
20221228 8.42 8.57 8.42 8.52 0.35% -0.47% 0% 112 0.0009 68.23 8.56 0% 0 0% 0 0% 0 0% 0%
20221227 8.49 8.58 8.35 8.49 0.47% 0% 0% 349 0.0029 195.51 8.49 0% 0 0% 0 0% 0 0% 0%
20221226 8.37 8.49 8.37 8.45 -0.59% 0.36% 0% 108 0.0009 70.88 8.42 0% 0 0% 0 0% 0 0% 0%
20221223 8.45 8.64 8.4 8.5 -0.12% 0.35% 0% 94 0.0007 40.26 8.47 0% 0 0% 0 0% 0 0% 0%
20221222 8.65 8.72 8.51 8.51 -3.3% -0.47% 0% 106 0.0009 46.56 8.55 0% 0 0% 0 0% 0 0% 0%
20221221 8.7 8.86 8.64 8.8 -0.9% 1.03% 0% 62 0.0005 22.72 8.71 0% 0 0% 0 0% 0 0% 0%
20221220 8.72 8.88 8.71 8.88 0.23% 2.9% 0% 27 0.0002 8.35 8.63 0% 0 0% 0 0% 0 0% 0%
20221219 8.93 8.93 8.7 8.86 -0.45% 0.91% 0% 119 0.001 35.1 8.78 0% 0 0% 0 0% 0 0% 0%
20221216 8.64 8.9 8.64 8.9 1.71% 1.71% 0% 8 0 0 8.75 0% 0 0% 0 0% 0 0% 0%
20221215 8.8 8.8 8.7 8.75 -1.8% -0.46% 0% 81 0.0007 21 8.79 0% 0 0% 0 0% 0 0% 0%
20221214 8.81 8.91 8.79 8.91 -0.11% 1.25% 0% 220 0.0019 9.6 8.8 0% 0 0% 0 0% 0 0% 0%
20221213 8.97 8.97 8.81 8.92 -0.11% 0.9% 0% 76 0.0006 13.14 8.84 0% 0 0% 0 0% 0 0% 0%
20221209 8.8 8.95 8.8 8.95 1.02% 0.34% 0% 484 0.0043 95.43 8.92 0% 0 0% 0 0% 0 0% 0%
20221208 8.82 8.89 8.79 8.86 0.68% 0.45% 0% 140 0.0012 29.04 8.82 0% 0 0% 0 0% 0 0% 0%
20221207 9.03 9.03 8.8 8.8 -2.22% -1.01% 0% 401 0.0035 84.1 8.89 0% 0 0% 0 0% 0 0% 0%
20221206 8.91 9.07 8.9 9 0.56% 0.9% 0% 330 0.0029 71.11 8.92 0% 0 0% 0 0% 0 0% 0%
20221205 9.1 9.11 8.9 8.95 -1.76% 0% 0% 469 0.0041 99.98 8.95 0% 0 0% 0 0% 0 0% 0%
20221202 9.11 9.11 9.01 9.11 1.11% 0.33% 0% 340 0.003 64.34 9.08 0% 0 0% 0 0% 0 0% 0%
20221201 9.14 9.15 8.98 9.01 -1.42% -0.55% 0% 295 0.0026 56.39 9.06 0% 0 0% 0 0% 0 0% 0%
20221130 9.2 9.2 9.11 9.14 -0.11% 0.11% 0% 165 0.0015 28.78 9.13 0% 0 0% 0 0% 0 0% 0%
20221129 9.01 9.15 9 9.15 1.89% 0.66% 0% 1410 0.0128 212.41 9.09 0% 0 0% 0 0% 0 0% 0%
20221128 9 9.05 8.8 8.98 0.34% 1.13% 0% 138 0.0012 21.2 8.88 0% 0 0% 0 0% 0 0% 0%
20221125 8.94 8.95 8.8 8.95 0.22% 0.56% 0% 184 0.0016 26.55 8.9 0% 0 0% 0 0% 0 0% 0%
20221124 8.79 8.98 8.79 8.93 -0.56% 0.9% 0% 145 0.0012 19.29 8.85 0% 0 0% 0 0% 0 0% 0%
20221123 8.95 8.98 8.79 8.98 0.34% 0.67% 0% 274 0.0024 34.73 8.92 0% 0 0% 0 0% 0 0% 0%
20221122 9 9 8.85 8.95 -0.56% 0.45% 0% 131 0.0011 16 8.91 0% 0 0% 0 0% 0 0% 0%
20221121 9 9.06 8.94 9 0.78% 0% 0% 796 0.0071 104.27 9 0% 0 0% 0 0% 0 0% 0%
20221118 8.82 8.95 8.81 8.93 -0.22% 0.56% 0% 267 0.0023 34.67 8.88 0% 0 0% 0 0% 0 0% 0%
20221117 8.93 8.95 8.7 8.95 0.67% 1.36% 0% 976 0.0086 114.81 8.83 0% 0 0% 0 0% 0 0% 0%
20221116 8.79 8.98 8.79 8.89 0.11% 0.34% 0% 1150 0.0101 120.42 8.86 0% 0 0% 0 0% 0 0% 0%
20221115 8.81 9.02 8.76 8.88 -0.11% -0.34% 0% 996 0.0088 106.84 8.91 0% 0 0% 0 0% 0 0% 0%
20221114 8.9 9.03 8.73 8.89 -0.78% 0.45% 0% 498 0.0044 44.96 8.85 0% 0 0% 0 0% 0 0% 0%
20221111 9.11 9.24 8.8 8.96 -0.22% 0.79% 0% 397 0.0035 35.17 8.89 0% 0 0% 0 0% 0 0% 0%
20221110 8.95 9.09 8.8 8.98 -1.21% 0.79% 0% 968 0.0086 82.82 8.91 0% 0 0% 0 0% 0 0% 0%
20221109 9.16 9.16 8.99 9.09 0% 0.78% 0% 265 0.0023 22 9.02 0% 0 0% 0 0% 0 0% 0%
20221108 8.95 9.27 8.95 9.09 0.44% 0.11% 0% 335 0.003 28.69 9.08 0% 0 0% 0 0% 0 0% 0%
20221107 8.91 9.13 8.91 9.05 -0.33% -0.44% 0% 771 0.007 64.78 9.09 0% 0 0% 0 0% 0 0% 0%
20221104 9.1 9.12 8.96 9.08 0% 0.11% 0% 1179 0.0106 103.69 9.07 0% 0 0% 0 0% 0 0% 0%
20221103 8.86 9.09 8.83 9.08 1.68% 0.44% 0% 1977 0.0178 191.09 9.04 0% 0 0% 0 0% 0 0% 0%
20221102 9.04 9.1 8.86 8.93 -1.65% -0.67% 0% 952 0.0085 109.92 8.99 0% 0 0% 0 0% 0 0% 0%
20221101 8.87 9.21 8.8 9.08 3.53% 0.33% 0% 2710 0.0245 345.25 9.05 0% 0 0% 0 0% 0 0% 0%
20221031 8.79 8.79 8.47 8.77 2.33% 0.92% 0% 708 0.0061 127.94 8.69 0% 0 0% 0 0% 0 0% 0%
20221028 8.73 8.73 8.35 8.57 0.35% 0.12% 0% 877 0.0075 159.37 8.56 0% 0 0% 0 0% 0 0% 0%
20221027 8.56 8.56 8.3 8.54 2.28% 0.59% 0% 1136 0.0096 228.62 8.49 0% 0 0% 0 0% 0 0% 0%
20221026 8.19 8.38 8.19 8.35 0.97% 0.24% 0% 285 0.0023 64.77 8.33 0% 0 0% 0 0% 0 0% 0%
20221025 8.13 8.27 8.13 8.27 0.12% 0.49% 0% 739 0.006 169.17 8.23 0% 0 0% 0 0% 0 0% 0%
20221024 8.22 8.33 8.09 8.26 0.61% 1.1% 0% 224 0.0018 56.45 8.17 0% 0 0% 0 0% 0 0% 0%
20221021 8.22 8.3 8.21 8.21 -1.08% -0.36% 0% 189 0.0015 44.58 8.24 0% 0 0% 0 0% 0 0% 0%
20221020 8.2 8.36 8.18 8.3 0.97% -0.12% 0% 68 0.0005 12.29 8.31 0% 0 0% 0 0% 0 0% 0%
20221019 8.46 8.46 8.2 8.22 -0.96% -0.6% 0% 153 0.0012 22.54 8.27 0% 0 0% 0 0% 0 0% 0%
20221018 8.12 8.31 8.12 8.3 0.61% 0.61% 0% 84 0.0006 9.6 8.25 0% 0 0% 0 0% 0 0% 0%
20221017 8.1 8.25 8.09 8.25 0.12% 0.61% 0% 617 0.005 68.09 8.2 0% 0 0% 0 0% 0 0% 0%
20220720 8.06 8.13 8.06 8.1 0% -0.12% 0% 143 0.0011 38.81 8.11 0% 0 0% 0 0% 0 0% 0%
20220719 8.15 8.15 8.06 8.1 -0.61% -0.12% 0% 146 0.0011 38 8.11 0% 0 0% 0 0% 0 0% 0%
20220718 8.09 8.16 8.09 8.15 -0.24% 0.62% 0% 281 0.0022 72.38 8.1 0% 0 0% 0 0% 0 0% 0%
20220715 8.17 8.25 8.05 8.17 -0.12% 0.37% 0% 470 0.0038 129.85 8.14 0% 0 0% 0 0% 0 0% 0%
20220714 8.06 8.23 8.06 8.18 0% 0.74% 0% 107 0.0008 22.49 8.12 0% 0 0% 0 0% 0 0% 0%
20220713 8.22 8.22 8.09 8.18 0.12% 0.37% 0% 147 0.0011 25.83 8.15 0% 0 0% 0 0% 0 0% 0%
20220712 8.05 8.2 8.04 8.17 0.86% 0.37% 0% 148 0.0012 23.92 8.14 0% 0 0% 0 0% 0 0% 0%
20220711 8.11 8.11 8.05 8.1 -0.49% 0.12% 0% 174 0.0014 21.7 8.09 0% 0 0% 0 0% 0 0% 0%
20220708 8.13 8.25 8.13 8.14 0.12% -0.12% 0% 134 0.001 14.37 8.15 0% 0 0% 0 0% 0 0% 0%
20220707 8.12 8.25 8.12 8.13 -1.33% -0.12% 0% 361 0.0029 40.64 8.14 0% 0 0% 0 0% 0 0% 0%
20220706 8.11 8.27 8.11 8.24 -0.12% 0.98% 0% 205 0.0016 22.31 8.16 0% 0 0% 0 0% 0 0% 0%
20220705 8.34 8.34 8.1 8.25 -0.36% 0.61% 0% 230 0.0018 25.43 8.2 0% 0 0% 0 0% 0 0% 0%
20220704 8.17 8.28 8.17 8.28 0.61% 0.36% 0% 125 0.001 14.41 8.25 0% 0 0% 0 0% 0 0% 0%
20220701 8.37 8.37 8.2 8.23 -0.6% -0.12% 0% 673 0.0055 76.2 8.24 0% 0 0% 0 0% 0 0% 0%
20220630 8.41 8.6 8.21 8.28 -2.59% -1.31% 0% 612 0.0051 77.55 8.39 0% 0 0% 0 0% 0 0% 0%
20220629 8.71 8.72 8.5 8.5 -2.3% -1.39% 0% 661 0.0056 88.8 8.62 0% 0 0% 0 0% 0 0% 0%
20220628 8.38 8.7 8.38 8.7 3.69% 1.05% 0% 901 0.0077 139.63 8.61 0% 0 0% 0 0% 0 0% 0%
20220627 8.31 8.45 8.31 8.39 0% 0.24% 0% 178 0.0014 33.93 8.37 0% 0 0% 0 0% 0 0% 0%
20220624 8.3 8.4 8.3 8.39 1.08% 0.48% 0% 388 0.0032 87.52 8.35 0% 0 0% 0 0% 0 0% 0%
20220623 8.28 8.3 8.17 8.3 0.97% 0.48% 0% 348 0.0028 74.27 8.26 0% 0 0% 0 0% 0 0% 0%
20220622 8.32 8.32 8.17 8.22 -0.84% 0.61% 0% 100 0.0008 20.27 8.17 0% 0 0% 0 0% 0 0% 0%
20220621 8.35 8.35 8.21 8.29 -0.72% 0.36% 0% 167 0.0013 28.19 8.26 0% 0 0% 0 0% 0 0% 0%
20220620 8.07 8.36 8.07 8.35 0.48% 1.33% 0% 509 0.0041 75.99 8.24 0% 0 0% 0 0% 0 0% 0%
20220617 8.33 8.33 8.15 8.31 -0.6% 1.22% 0% 359 0.0029 51.03 8.21 0% 0 0% 0 0% 0 0% 0%
20220616 8.26 8.43 8.2 8.36 -0.59% 1.09% 0% 588 0.0048 84.9 8.27 0% 0 0% 0 0% 0 0% 0%
20220615 8.41 8.47 8.2 8.41 0.6% -0.24% 0% 155 0.0013 23.79 8.43 0% 0 0% 0 0% 0 0% 0%
20220614 8.38 8.38 8.16 8.36 -0.48% 1.33% 0% 169 0.0013 21.92 8.25 0% 0 0% 0 0% 0 0% 0%
20220613 8.44 8.45 8.21 8.4 -0.94% 1.94% 0% 253 0.002 34.21 8.24 0% 0 0% 0 0% 0 0% 0%
20220610 8.32 8.52 8.32 8.48 0% 0.71% 0% 407 0.0034 55.79 8.42 0% 0 0% 0 0% 0 0% 0%
20220609 8.7 8.7 8.33 8.48 -2.42% 0.71% 0% 541 0.0045 76.77 8.42 0% 0 0% 0 0% 0 0% 0%
20220608 8.53 8.69 8.33 8.69 2% 1.88% 0% 472 0.004 72.56 8.53 0% 0 0% 0 0% 0 0% 0%
20220607 8.43 8.58 8.3 8.52 1.43% 1.19% 0% 957 0.008 159.64 8.42 0% 0 0% 0 0% 0 0% 0%
20220606 8.26 8.48 8.26 8.4 2.44% 0.12% 0% 562 0.0047 109.84 8.39 0% 0 0% 0 0% 0 0% 0%
20220602 8.22 8.33 8.16 8.3 1.1% 0.85% 0% 370 0.003 78.94 8.23 0% 0 0% 0 0% 0 0% 0%
20220601 8.03 8.25 8.03 8.21 0.12% 0.86% 0% 382 0.0031 83.51 8.14 0% 0 0% 0 0% 0 0% 0%
20220531 8.13 8.21 7.92 8.2 0.86% 0.37% 0% 780 0.0063 178.71 8.17 0% 0 0% 0 0% 0 0% 0%
20220530 8.08 8.21 8.08 8.13 -0.85% 0% 0% 127 0.001 32.01 8.13 0% 0 0% 0 0% 0 0% 0%
20220527 8.18 8.2 8.11 8.2 1.23% 0.24% 0% 563 0.0046 142.87 8.18 0% 0 0% 0 0% 0 0% 0%
20220526 7.93 8.15 7.93 8.1 0.5% 1.12% 0% 158 0.0012 33.12 8.01 0% 0 0% 0 0% 0 0% 0%
20220525 7.9 8.22 7.9 8.06 1.26% -0.49% 0% 284 0.0023 64.39 8.1 0% 0 0% 0 0% 0 0% 0%
20220524 8.28 8.33 7.96 7.96 -3.63% -1.61% 0% 184 0.0014 38.58 8.09 0% 0 0% 0 0% 0 0% 0%
20220523 8.08 8.28 8.08 8.26 -0.12% 0.61% 0% 190 0.0015 43.44 8.21 0% 0 0% 0 0% 0 0% 0%
20220520 8.05 8.27 8.02 8.27 1.1% 1.97% 0% 262 0.0021 58.85 8.11 0% 0 0% 0 0% 0 0% 0%
20220519 8.04 8.23 7.95 8.18 1.74% 1.11% 0% 279 0.0022 58.38 8.09 0% 0 0% 0 0% 0 0% 0%
20220518 7.91 8.2 7.91 8.04 -0.74% -1.23% 0% 214 0.0017 42.78 8.14 0% 0 0% 0 0% 0 0% 0%
20220517 7.95 8.1 7.95 8.1 -1.34% 0.12% 0% 138 0.0011 25.08 8.09 0% 0 0% 0 0% 0 0% 0%
20220516 8.1 8.27 8.08 8.21 1.36% 0.98% 0% 193 0.0015 21.16 8.13 0% 0 0% 0 0% 0 0% 0%
20220513 7.95 8.17 7.57 8.1 2.92% 1% 0% 936 0.0075 94.41 8.02 0% 0 0% 0 0% 0 0% 0%
20220512 7.9 7.9 7.8 7.87 1.03% 0% 0% 165 0.0012 16.09 7.87 0% 0 0% 0 0% 0 0% 0%
20220511 7.97 7.97 7.78 7.79 0.13% -0.51% 0% 189 0.0014 17.29 7.83 0% 0 0% 0 0% 0 0% 0%
20220510 7.74 7.8 7.45 7.78 0.26% 0.65% 0% 171 0.0013 16.3 7.73 0% 0 0% 0 0% 0 0% 0%
20220509 7.77 7.77 7.75 7.76 0.78% 0% 0% 156 0.0012 14.36 7.76 0% 0 0% 0 0% 0 0% 0%
20220506 7.51 7.85 7.51 7.7 -0.9% 1.45% 0% 202 0.0015 18.14 7.59 0% 0 0% 0 0% 0 0% 0%
20220505 7.6 7.84 7.6 7.77 0.39% 0.78% 0% 340 0.0026 32.84 7.71 0% 0 0% 0 0% 0 0% 0%
20220429 7.56 7.8 7.56 7.74 2.52% 1.04% 0% 455 0.0034 44.31 7.66 0% 0 0% 0 0% 0 0% 0%
20220428 7.84 7.84 7.55 7.55 -7.48% -0.53% 0% 3627 0.0275 375.5 7.59 0% 0 0% 0 0% 0 0% 0%
20220427 8.05 8.17 7.85 8.16 1.37% 2.51% 0% 624 0.0049 103.18 7.96 0% 0 0% 0 0% 0 0% 0%
20220426 8.22 8.38 8.01 8.05 -4.96% -1.23% 0% 351 0.0028 63.7 8.15 0% 0 0% 0 0% 0 0% 0%
20220425 8.8 8.8 8.21 8.47 -4.29% -1.05% 0% 590 0.005 118.63 8.56 0% 0 0% 0 0% 0 0% 0%
20220422 8.7 8.88 8.7 8.85 0.91% 0.68% 0% 133 0.0011 27.67 8.79 0% 0 0% 0 0% 0 0% 0%
20220421 9.06 9.08 8.75 8.77 -4.67% -1.13% 0% 500 0.0044 97.47 8.87 0% 0 0% 0 0% 0 0% 0%
20220420 9.23 9.23 9.1 9.2 0.11% 0.55% 0% 47 0.0004 8.19 9.15 0% 0 0% 0 0% 0 0% 0%
20220419 9.15 9.2 9.15 9.19 0.44% 0.22% 0% 83 0.0007 12.14 9.17 0% 0 0% 0 0% 0 0% 0%
20220418 9.12 9.17 9.05 9.15 0.22% 0.44% 0% 219 0.0019 28.76 9.11 0% 0 0% 0 0% 0 0% 0%
20220415 9.15 9.29 9.12 9.13 -1.08% 0.22% 0% 184 0.0016 23.27 9.11 0% 0 0% 0 0% 0 0% 0%
20220414 9.13 9.25 9.13 9.23 0.87% 0.54% 0% 275 0.0025 34.91 9.18 0% 0 0% 0 0% 0 0% 0%
20220413 9.13 9.3 9.12 9.15 -1.19% 0% 0% 674 0.0061 77.49 9.15 0% 0 0% 0 0% 0 0% 0%
20220412 9.12 9.37 9.12 9.26 1.31% 0.43% 0% 195 0.0017 21.49 9.22 0% 0 0% 0 0% 0 0% 0%
20220411 9.36 9.36 9.13 9.14 -2.56% -1.4% 0% 311 0.0028 33.84 9.27 0% 0 0% 0 0% 0 0% 0%
20220408 9.32 9.44 9.27 9.38 -0.32% 0.43% 0% 620 0.0057 71.62 9.34 0% 0 0% 0 0% 0 0% 0%
20220407 9.64 9.65 9.39 9.41 -1.98% -0.84% 0% 805 0.0076 96.78 9.49 0% 0 0% 0 0% 0 0% 0%
20220401 9.46 9.68 9.38 9.58 1.16% 0.31% 0% 792 0.0075 100.96 9.55 0% 0 0% 0 0% 0 0% 0%
20220331 9.39 9.52 9.33 9.47 -0.63% 0.85% 0% 804 0.0075 107.71 9.39 0% 0 0% 0 0% 0 0% 0%
20220330 9.42 9.56 9.4 9.53 0.32% 0.95% 0% 455 0.0042 50.83 9.44 0% 0 0% 0 0% 0 0% 0%
20220329 9.46 9.58 9.37 9.5 -0.73% 0.32% 0% 318 0.003 34.39 9.47 0% 0 0% 0 0% 0 0% 0%
20220328 9.52 9.65 9.46 9.57 -0.93% 0.53% 0% 968 0.0092 99.79 9.52 0% 0 0% 0 0% 0 0% 0%
20220325 9.57 9.75 9.54 9.66 -0.41% 0% 0% 712 0.0068 77.99 9.66 0% 0 0% 0 0% 0 0% 0%
20220324 9.92 9.98 9.7 9.7 -1.32% -1.82% 0% 492 0.0048 55.26 9.88 0% 0 0% 0 0% 0 0% 0%
20220323 9.98 10.02 9.82 9.83 -0.1% -0.81% 0% 188 0.0018 18.59 9.91 0% 0 0% 0 0% 0 0% 0%
20220322 9.83 9.95 9.77 9.84 -0.91% -0.4% 0% 234 0.0023 22.72 9.88 0% 0 0% 0 0% 0 0% 0%
20220321 9.8 9.98 9.8 9.93 0% 0.81% 0% 308 0.003 26.98 9.85 0% 0 0% 0 0% 0 0% 0%
20220318 9.85 10.05 9.67 9.93 0.3% 0.4% 0% 454 0.0044 36.09 9.89 0% 0 0% 0 0% 0 0% 0%
20220317 9.6 10.19 9.5 9.9 5.32% 0.1% 0% 1451 0.0143 116.5 9.89 0% 0 0% 0 0% 0 0% 0%
20220316 9.19 9.45 9.12 9.4 0.75% 1.73% 0% 675 0.0062 58.91 9.24 0% 0 0% 0 0% 0 0% 0%
20220315 9.46 9.62 9.11 9.33 -3.32% -0.43% 0% 620 0.0058 51.37 9.37 0% 0 0% 0 0% 0 0% 0%
20220311 9.7 9.76 9.5 9.73 -0.51% 1.78% 0% 509 0.0048 37.06 9.56 0% 0 0% 0 0% 0 0% 0%
20220310 9.62 9.85 9.62 9.78 1.77% 0.82% 0% 562 0.0054 40.41 9.7 0% 0 0% 0 0% 0 0% 0%
20220309 10.05 10.05 9.5 9.61 -4% -0.1% 0% 1070 0.0102 68.7 9.62 0% 0 0% 0 0% 0 0% 0%
20220308 10.1 10.21 10.01 10.01 -1.86% -0.89% 0% 459 0.0046 30.02 10.1 0% 0 0% 0 0% 0 0% 0%
20220307 10.4 10.4 10.12 10.2 -1.16% -0.49% 0% 1026 0.0105 64.17 10.25 0% 0 0% 0 0% 0 0% 0%
20220304 10.31 10.35 10.13 10.32 -0.29% 0.49% 0% 467 0.0047 30.47 10.27 0% 0 0% 0 0% 0 0% 0%
20220303 10.32 10.46 10.31 10.35 0.78% -0.38% 0% 450 0.0046 31.37 10.39 0% 0 0% 0 0% 0 0% 0%
20220302 10.27 10.43 10.26 10.27 0% -0.39% 0% 337 0.0034 22.57 10.31 0% 0 0% 0 0% 0 0% 0%
20220301 10.27 10.55 10.26 10.27 -0.1% -0.29% 0% 1186 0.0122 78.65 10.3 0% 0 0% 0 0% 0 0% 0%
20220228 10.53 10.67 10.28 10.28 -3.47% -0.96% 0% 1866 0.0193 132.56 10.38 0% 0 0% 0 0% 0 0% 0%
20220225 10.69 10.72 10.58 10.65 0.57% -0.09% 0% 616 0.0065 45.3 10.66 0% 0 0% 0 0% 0 0% 0%
20220224 10.75 10.78 10.48 10.59 -1.67% -0.28% 0% 1540 0.0163 92.95 10.62 0% 0 0% 0 0% 0 0% 0%
20220223 10.78 10.79 10.61 10.77 -0.09% 1.03% 0% 1555 0.0165 92.36 10.66 0% 0 0% 0 0% 0 0% 0%
20220222 10.86 10.9 10.7 10.78 -1.55% 0.28% 0% 1320 0.0141 85.32 10.75 0% 0 0% 0 0% 0 0% 0%
20220221 10.83 10.95 10.83 10.95 0.46% 0.46% 0% 286 0.0031 15.88 10.9 0% 0 0% 0 0% 0 0% 0%
20220218 10.81 10.9 10.8 10.9 0.37% 0.46% 0% 512 0.0055 24.1 10.85 0% 0 0% 0 0% 0 0% 0%
20220217 10.87 10.98 10.85 10.86 0% -0.18% 0% 468 0.005 19.69 10.88 0% 0 0% 0 0% 0 0% 0%
20220216 11.01 11.04 10.85 10.86 -0.64% -0.73% 0% 590 0.0064 22.04 10.94 0% 0 0% 0 0% 0 0% 0%
20220215 11 11.02 10.86 10.93 -1.09% 0% 0% 541 0.0059 16.41 10.93 0% 0 0% 0 0% 0 0% 0%
20220214 11.01 11.06 10.95 11.05 0.09% 0.45% 0% 1924 0.0211 51.8 11 0% 0 0% 0 0% 0 0% 0%
20220211 11.32 11.35 11.02 11.04 -3.33% -1.08% 0% 2839 0.0316 71.59 11.16 0% 0 0% 0 0% 0 0% 0%
20220210 11.61 11.61 11.24 11.42 -1.55% 0.09% 0% 1745 0.0199 41.93 11.41 0% 0 0% 0 0% 0 0% 0%
20220209 11.62 11.69 11.5 11.6 -0.26% 0.09% 0% 335 0.0038 6.61 11.59 0% 0 0% 0 0% 0 0% 0%
20211203 12.73 12.83 12.55 12.61 -1.41% -0.55% 0% 2157 0.0273 40.49 12.68 0% 0 0% 0 0% 0 0% 0%
20211202 12.67 12.85 12.62 12.79 0.08% 0.24% 0% 1168 0.0149 20.06 12.76 0% 0 0% 0 0% 0 0% 0%
20211201 12.68 12.8 12.57 12.78 0.71% 0.79% 0% 1537 0.0194 23.14 12.68 0% 0 0% 0 0% 0 0% 0%
20211130 12.71 12.79 12.68 12.69 -0.78% -0.31% 0% 1565 0.0199 18.33 12.73 0% 0 0% 0 0% 0 0% 0%
20211129 13.29 13.29 12.58 12.79 -3.91% 0.24% 0% 4754 0.0606 37.48 12.76 0% 0 0% 0 0% 0 0% 0%
20211126 13.51 13.85 13 13.31 -3.27% -0.89% 0% 2978 0.04 35.48 13.43 0% 0 0% 0 0% 0 0% 0%
20211125 13.93 14.11 13.67 13.76 -2.34% -0.43% 0% 2885 0.0398 18.26 13.82 0% 0 0% 0 0% 0 0% 0%
20211124 14.35 14.35 13.92 14.09 -1.95% 0.14% 0% 3902 0.0548 17.72 14.07 0% 0 0% 0 0% 0 0% 0%
20211123 14.22 14.5 14.01 14.37 2.06% 0.77% 0% 6857 0.0977 1.16 14.26 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