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. 838030
    4. 返回上一页 刷新
股票代码（例：bj838030）       352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 2.53 2.54 2.52 2.53 0% 0.4% 0% 1050 0.0026 47.29 2.52 0% 0 0% 0 0% 0 0% 0%
20230927 2.51 2.54 2.51 2.53 0.4% 0% 0% 4316 0.0109 166.39 2.53 0% 0 0% 0 0% 0 0% 0%
20230926 2.52 2.52 2.51 2.52 0% 0% 0% 1156 0.0029 44.36 2.52 0% 0 0% 0 0% 0 0% 0%
20230925 2.54 2.55 2.52 2.52 -1.18% -0.4% 0% 1706 0.0043 67.44 2.53 0% 0 0% 0 0% 0 0% 0%
20230922 2.52 2.55 2.52 2.55 0.79% 0.79% 0% 511 0.0012 19.49 2.53 0% 0 0% 0 0% 0 0% 0%
20230921 2.54 2.54 2.52 2.53 -0.39% 0% 0% 722 0.0018 29.24 2.53 0% 0 0% 0 0% 0 0% 0%
20230920 2.55 2.55 2.53 2.54 -0.39% 0% 0% 254 0.0006 8.19 2.54 0% 0 0% 0 0% 0 0% 0%
20230919 2.56 2.56 2.54 2.55 -0.39% 0% 0% 754 0.0019 24.5 2.55 0% 0 0% 0 0% 0 0% 0%
20230918 2.54 2.57 2.54 2.56 0.79% 0.39% 0% 1272 0.0032 30.76 2.55 0% 0 0% 0 0% 0 0% 0%
20230915 2.53 2.55 2.53 2.54 0.4% 0% 0% 935 0.0023 14.76 2.54 0% 0 0% 0 0% 0 0% 0%
20230914 2.53 2.55 2.52 2.53 -0.39% 0% 0% 2049 0.0051 31.43 2.53 0% 0 0% 0 0% 0 0% 0%
20230913 2.56 2.57 2.53 2.54 -1.17% -0.39% 0% 1052 0.0026 16.89 2.55 0% 0 0% 0 0% 0 0% 0%
20230912 2.58 2.58 2.56 2.57 -0.39% 0% 0% 583 0.0014 9.43 2.57 0% 0 0% 0 0% 0 0% 0%
20230911 2.55 2.58 2.55 2.58 0.78% 0% 0% 958 0.0024 15.35 2.58 0% 0 0% 0 0% 0 0% 0%
20230908 2.57 2.57 2.55 2.56 0% 0% 0% 612 0.0015 9.2 2.56 0% 0 0% 0 0% 0 0% 0%
20230907 2.6 2.61 2.55 2.56 -1.92% -0.39% 0% 4446 0.0114 66.7 2.57 0% 0 0% 0 0% 0 0% 0%
20230906 2.63 2.63 2.6 2.61 -0.76% 0% 0% 1628 0.0042 25.61 2.61 0% 0 0% 0 0% 0 0% 0%
20230905 2.67 2.68 2.6 2.63 -2.59% 0% 0% 9657 0.0254 150.84 2.63 0% 0 0% 0 0% 0 0% 0%
20230904 2.67 2.74 2.65 2.7 3.45% 0.37% 0% 17784 0.0479 291.74 2.69 0% 0 0% 0 0% 0 0% 0%
20230901 2.59 2.66 2.58 2.61 1.56% 0.38% 0% 3336 0.0086 72.26 2.6 0% 0 0% 0 0% 0 0% 0%
20230831 2.54 2.57 2.54 2.57 -0.77% 0.39% 0% 562 0.0014 11.12 2.56 0% 0 0% 0 0% 0 0% 0%
20230830 2.56 2.61 2.56 2.59 0.78% 0.39% 0% 1212 0.0031 23.23 2.58 0% 0 0% 0 0% 0 0% 0%
20230829 2.52 2.57 2.52 2.57 1.58% 0.78% 0% 2680 0.0068 36.24 2.55 0% 0 0% 0 0% 0 0% 0%
20230828 2.61 2.63 2.51 2.53 1.2% -0.39% 0% 2082 0.0052 30.45 2.54 0% 0 0% 0 0% 0 0% 0%
20230825 2.51 2.55 2.48 2.5 -1.19% -0.79% 0% 2760 0.0069 40.82 2.52 0% 0 0% 0 0% 0 0% 0%
20230824 2.53 2.54 2.51 2.53 0% 0.4% 0% 512 0.0012 6.95 2.52 0% 0 0% 0 0% 0 0% 0%
20230823 2.53 2.54 2.53 2.53 -0.39% -0.39% 0% 1129 0.0028 15.2 2.54 0% 0 0% 0 0% 0 0% 0%
20230822 2.57 2.58 2.52 2.54 -1.93% 0% 0% 6590 0.0167 87.35 2.54 0% 0 0% 0 0% 0 0% 0%
20230821 2.6 2.64 2.58 2.59 0% -0.38% 0% 789 0.002 10.86 2.6 0% 0 0% 0 0% 0 0% 0%
20230818 2.62 2.63 2.57 2.59 -1.89% -0.38% 0% 4424 0.0114 57.11 2.6 0% 0 0% 0 0% 0 0% 0%
20230817 2.6 2.65 2.55 2.64 0% 0.38% 0% 420 0.0011 4.66 2.63 0% 0 0% 0 0% 0 0% 0%
20230816 2.64 2.67 2.63 2.64 0.38% 0% 0% 658 0.0017 5.58 2.64 0% 0 0% 0 0% 0 0% 0%
20230815 2.65 2.65 2.63 2.63 -0.75% -0.38% 0% 843 0.0022 17.98 2.64 0% 0 0% 0 0% 0 0% 0%
20230814 2.67 2.67 2.62 2.65 -1.49% 0.38% 0% 5798 0.0153 78.19 2.64 0% 0 0% 0 0% 0 0% 0%
20230811 2.66 2.72 2.66 2.69 0% 0.37% 0% 855 0.0022 10.59 2.68 0% 0 0% 0 0% 0 0% 0%
20230810 2.67 2.72 2.67 2.69 0% 0% 0% 1839 0.0049 14.9 2.69 0% 0 0% 0 0% 0 0% 0%
20230809 2.69 2.7 2.68 2.69 -0.74% 0.37% 0% 1043 0.0027 8.2 2.68 0% 0 0% 0 0% 0 0% 0%
20230808 2.7 2.72 2.69 2.71 0% 0.37% 0% 921 0.0024 10.47 2.7 0% 0 0% 0 0% 0 0% 0%
20230807 2.7 2.73 2.7 2.71 -0.73% 0% 0% 2211 0.0059 25.1 2.71 0% 0 0% 0 0% 0 0% 0%
20230804 2.74 2.75 2.7 2.73 -0.36% 0.74% 0% 7010 0.019 82.14 2.71 0% 0 0% 0 0% 0 0% 0%
20230803 2.71 2.74 2.69 2.74 -0.72% 1.11% 0% 5971 0.0161 73.97 2.71 0% 0 0% 0 0% 0 0% 0%
20230802 2.78 2.83 2.64 2.76 -1.08% 0% 0% 12451 0.0343 166.78 2.76 0% 0 0% 0 0% 0 0% 0%
20230801 2.75 2.99 2.71 2.79 1.45% -2.45% 0% 25886 0.0739 411.94 2.86 0% 0 0% 0 0% 0 0% 0%
20230731 2.69 2.77 2.69 2.75 1.48% 0.73% 0% 9257 0.0252 224.05 2.73 0% 0 0% 0 0% 0 0% 0%
20230728 2.72 2.72 2.48 2.71 -0.37% 1.5% 0% 3605 0.0096 109.51 2.67 0% 0 0% 0 0% 0 0% 0%
20230727 2.7 2.74 2.7 2.72 1.12% 0% 0% 3498 0.0095 111.06 2.72 0% 0 0% 0 0% 0 0% 0%
20230726 2.68 2.7 2.67 2.69 0% 0% 0% 1340 0.0036 45.06 2.69 0% 0 0% 0 0% 0 0% 0%
20230725 2.71 2.71 2.68 2.69 1.51% 0% 0% 2512 0.0067 77.01 2.69 0% 0 0% 0 0% 0 0% 0%
20230724 2.67 2.67 2.65 2.65 -1.12% -0.38% 0% 741 0.0019 21.43 2.66 0% 0 0% 0 0% 0 0% 0%
20230721 2.72 2.72 2.67 2.68 -0.74% 0% 0% 1918 0.0051 48.5 2.68 0% 0 0% 0 0% 0 0% 0%
20230720 2.67 2.72 2.67 2.7 0.37% 0% 0% 737 0.0019 16.61 2.7 0% 0 0% 0 0% 0 0% 0%
20230719 2.69 2.74 2.67 2.69 -1.1% -0.37% 0% 2516 0.0067 53.74 2.7 0% 0 0% 0 0% 0 0% 0%
20230718 2.75 2.77 2.7 2.72 0.37% -0.37% 0% 687 0.0018 11.52 2.73 0% 0 0% 0 0% 0 0% 0%
20230717 2.72 2.73 2.68 2.71 -0.37% 0.37% 0% 706 0.0019 9.69 2.7 0% 0 0% 0 0% 0 0% 0%
20230714 2.69 2.78 2.68 2.72 1.49% -0.37% 0% 2797 0.0076 37.41 2.73 0% 0 0% 0 0% 0 0% 0%
20230713 2.66 2.72 2.66 2.68 0% 0% 0% 1996 0.0053 26.4 2.68 0% 0 0% 0 0% 0 0% 0%
20230712 2.68 2.73 2.68 2.68 -1.11% -0.74% 0% 3470 0.0093 45.28 2.7 0% 0 0% 0 0% 0 0% 0%
20230711 2.62 2.72 2.6 2.71 2.26% 1.12% 0% 3201 0.0085 38.79 2.68 0% 0 0% 0 0% 0 0% 0%
20230710 2.66 2.68 2.62 2.65 -0.75% 0.38% 0% 5730 0.0151 75.88 2.64 0% 0 0% 0 0% 0 0% 0%
20230707 2.67 2.71 2.66 2.67 -1.11% -0.37% 0% 3670 0.0098 51.89 2.68 0% 0 0% 0 0% 0 0% 0%
20230706 2.7 2.75 2.67 2.7 0% -0.74% 0% 3108 0.0084 45.49 2.72 0% 0 0% 0 0% 0 0% 0%
20230705 2.8 2.81 2.7 2.7 -3.91% -1.82% 0% 11248 0.0309 170.79 2.75 0% 0 0% 0 0% 0 0% 0%
20230704 2.72 2.97 2.69 2.81 4.46% -1.06% 0% 13610 0.0385 289.58 2.84 0% 0 0% 0 0% 0 0% 0%
20230703 2.66 2.7 2.66 2.69 0.75% 0% 0% 1669 0.0044 48.61 2.69 0% 0 0% 0 0% 0 0% 0%
20230630 2.69 2.71 2.64 2.67 -1.48% 0% 0% 3158 0.0084 97.18 2.67 0% 0 0% 0 0% 0 0% 0%
20230629 2.62 2.72 2.61 2.71 3.44% 0.74% 0% 7618 0.0204 271.64 2.69 0% 0 0% 0 0% 0 0% 0%
20230628 2.58 2.62 2.57 2.62 0.77% 1.16% 0% 1201 0.0031 61.37 2.59 0% 0 0% 0 0% 0 0% 0%
20230627 2.61 2.61 2.57 2.6 0% 0.39% 0% 693 0.0017 30.36 2.59 0% 0 0% 0 0% 0 0% 0%
20230626 2.59 2.62 2.57 2.6 0.39% 0.39% 0% 832 0.0021 24.3 2.59 0% 0 0% 0 0% 0 0% 0%
20230621 2.55 2.59 2.55 2.59 0% 0.39% 0% 1319 0.0034 37.66 2.58 0% 0 0% 0 0% 0 0% 0%
20230620 2.57 2.61 2.54 2.59 0% 0.78% 0% 1445 0.0037 43.4 2.57 0% 0 0% 0 0% 0 0% 0%
20230619 2.57 2.63 2.57 2.59 -0.38% 0% 0% 770 0.0019 22.18 2.59 0% 0 0% 0 0% 0 0% 0%
20230616 2.62 2.63 2.57 2.6 -0.76% 0% 0% 2093 0.0054 63.24 2.6 0% 0 0% 0 0% 0 0% 0%
20230615 2.6 2.62 2.58 2.62 0% 1.16% 0% 2248 0.0058 71.14 2.59 0% 0 0% 0 0% 0 0% 0%
20230614 2.59 2.65 2.59 2.62 0.77% 0.38% 0% 1059 0.0027 33.51 2.61 0% 0 0% 0 0% 0 0% 0%
20230613 2.62 2.62 2.57 2.6 -1.89% 0.39% 0% 1836 0.0047 57.07 2.59 0% 0 0% 0 0% 0 0% 0%
20230612 2.6 2.67 2.54 2.65 0% 2.71% 0% 5355 0.0138 175.31 2.58 0% 0 0% 0 0% 0 0% 0%
20230609 2.55 2.77 2.55 2.65 3.92% -1.85% 0% 12021 0.0324 478.98 2.7 0% 0 0% 0 0% 0 0% 0%
20230608 2.6 2.6 2.54 2.55 -1.92% -0.39% 0% 2889 0.0073 170.26 2.56 0% 0 0% 0 0% 0 0% 0%
20230607 2.61 2.63 2.59 2.6 0% -0.38% 0% 320 0.0008 18.39 2.61 0% 0 0% 0 0% 0 0% 0%
20230606 2.63 2.63 2.59 2.6 -1.89% -0.38% 0% 1377 0.0035 68.76 2.61 0% 0 0% 0 0% 0 0% 0%
20230605 2.61 2.65 2.61 2.65 -0.38% 1.15% 0% 497 0.0013 26.12 2.62 0% 0 0% 0 0% 0 0% 0%
20230602 2.63 2.66 2.6 2.66 0.38% 1.14% 0% 566 0.0014 27.42 2.63 0% 0 0% 0 0% 0 0% 0%
20230601 2.62 2.67 2.62 2.65 0% 0% 0% 1559 0.0041 26.96 2.65 0% 0 0% 0 0% 0 0% 0%
20230531 2.6 2.7 2.6 2.65 1.92% -0.38% 0% 1684 0.0044 28.91 2.66 0% 0 0% 0 0% 0 0% 0%
20230530 2.58 2.6 2.55 2.6 0.78% 0.39% 0% 376 0.0009 17.75 2.59 0% 0 0% 0 0% 0 0% 0%
20230529 2.62 2.63 2.58 2.58 -1.15% -0.77% 0% 972 0.0025 48.28 2.6 0% 0 0% 0 0% 0 0% 0%
20230526 2.64 2.64 2.6 2.61 0.38% -0.38% 0% 2585 0.0067 134.09 2.62 0% 0 0% 0 0% 0 0% 0%
20230525 2.66 2.68 2.6 2.6 -4.41% -1.52% 0% 2455 0.0064 127.84 2.64 0% 0 0% 0 0% 0 0% 0%
20230524 2.75 2.75 2.66 2.72 -1.45% 1.12% 0% 2740 0.0073 135.25 2.69 0% 0 0% 0 0% 0 0% 0%
20230523 2.78 2.78 2.74 2.76 -0.36% 0% 0% 877 0.0024 39.35 2.76 0% 0 0% 0 0% 0 0% 0%
20230522 2.76 2.8 2.73 2.77 0.36% 0.73% 0% 862 0.0023 31.56 2.75 0% 0 0% 0 0% 0 0% 0%
20230519 2.77 2.77 2.74 2.76 1.1% 0.36% 0% 1575 0.0043 57.97 2.75 0% 0 0% 0 0% 0 0% 0%
20230518 2.83 2.83 2.75 2.76 -1.78% -0.36% 0% 1630 0.0045 59.71 2.77 0% 0 0% 0 0% 0 0% 0%
20230517 2.81 2.82 2.79 2.81 0.72% 0% 0% 590 0.0016 21 2.81 0% 0 0% 0 0% 0 0% 0%
20230516 2.81 2.81 2.77 2.79 -0.36% 0.36% 0% 759 0.0021 26.96 2.78 0% 0 0% 0 0% 0 0% 0%
20230515 2.79 2.8 2.78 2.8 -0.71% 0.36% 0% 309 0.0008 7.64 2.79 0% 0 0% 0 0% 0 0% 0%
20230510 2.79 2.81 2.76 2.8 0.36% 0.36% 0% 2296 0.0063 18.01 2.79 0% 0 0% 0 0% 0 0% 0%
20230509 2.83 2.86 2.75 2.79 -1.76% -0.71% 0% 3526 0.0099 96.49 2.81 0% 0 0% 0 0% 0 0% 0%
20230508 2.82 2.85 2.8 2.84 2.16% 0.35% 0% 3829 0.0108 108.7 2.83 0% 0 0% 0 0% 0 0% 0%
20230505 2.7 2.78 2.68 2.78 2.58% 1.83% 0% 4339 0.0118 134.88 2.73 0% 0 0% 0 0% 0 0% 0%
20230504 2.66 2.71 2.63 2.71 1.12% 0.74% 0% 1375 0.0036 45.27 2.69 0% 0 0% 0 0% 0 0% 0%
20230428 2.65 2.69 2.62 2.68 2.68% 1.13% 0% 1623 0.0043 52.17 2.65 0% 0 0% 0 0% 0 0% 0%
20230427 2.66 2.67 2.6 2.61 -0.76% -1.14% 0% 1957 0.0051 63.87 2.64 0% 0 0% 0 0% 0 0% 0%
20230426 2.67 2.67 2.62 2.63 0% -0.38% 0% 1213 0.0032 39.11 2.64 0% 0 0% 0 0% 0 0% 0%
20230425 2.67 2.68 2.61 2.63 -1.87% 0.38% 0% 11094 0.029 341.5 2.62 0% 0 0% 0 0% 0 0% 0%
20230424 2.65 2.74 2.65 2.68 -1.47% -0.74% 0% 833 0.0022 32.52 2.7 0% 0 0% 0 0% 0 0% 0%
20230421 2.72 2.73 2.66 2.72 0% 0.74% 0% 1568 0.0042 59.83 2.7 0% 0 0% 0 0% 0 0% 0%
20230420 2.78 2.78 2.69 2.72 -2.16% 0.37% 0% 3288 0.0089 132.66 2.71 0% 0 0% 0 0% 0 0% 0%
20230419 2.79 2.79 2.76 2.78 -0.36% 0.36% 0% 1087 0.003 46.05 2.77 0% 0 0% 0 0% 0 0% 0%
20230418 2.77 2.8 2.77 2.79 0.36% 0.36% 0% 1990 0.0055 86.24 2.78 0% 0 0% 0 0% 0 0% 0%
20230417 2.78 2.8 2.75 2.78 0% 0% 0% 1624 0.0045 65.35 2.78 0% 0 0% 0 0% 0 0% 0%
20230414 2.76 2.79 2.76 2.78 0.36% 0% 0% 888 0.0024 37.56 2.78 0% 0 0% 0 0% 0 0% 0%
20230413 2.79 2.8 2.76 2.77 -1.42% -0.36% 0% 2325 0.0064 94.88 2.78 0% 0 0% 0 0% 0 0% 0%
20230412 2.79 2.83 2.79 2.81 0% 0.36% 0% 2120 0.0059 83.8 2.8 0% 0 0% 0 0% 0 0% 0%
20230411 2.84 2.84 2.79 2.81 -1.06% -0.35% 0% 4326 0.0121 166.24 2.82 0% 0 0% 0 0% 0 0% 0%
20230410 2.88 2.88 2.82 2.84 -1.39% -0.35% 0% 1738 0.0049 74.83 2.85 0% 0 0% 0 0% 0 0% 0%
20230407 2.89 2.89 2.87 2.88 0.35% 0% 0% 500 0.0014 20.05 2.88 0% 0 0% 0 0% 0 0% 0%
20230406 2.91 2.92 2.85 2.87 -1.71% 0% 0% 2115 0.006 79.2 2.87 0% 0 0% 0 0% 0 0% 0%
20230404 2.94 2.94 2.89 2.92 0% 0.69% 0% 559 0.0016 21.55 2.9 0% 0 0% 0 0% 0 0% 0%
20230403 2.96 2.96 2.88 2.92 -1.35% 0.69% 0% 3937 0.0114 150.22 2.9 0% 0 0% 0 0% 0 0% 0%
20230331 2.97 2.97 2.95 2.96 0.34% 0.34% 0% 719 0.0021 31.38 2.95 0% 0 0% 0 0% 0 0% 0%
20230330 2.96 2.99 2.94 2.95 0% 0.34% 0% 2095 0.0061 88.76 2.94 0% 0 0% 0 0% 0 0% 0%
20230329 3.02 3.03 2.95 2.95 -2.32% -1.34% 0% 3253 0.0097 138.44 2.99 0% 0 0% 0 0% 0 0% 0%
20230328 3.06 3.06 3.01 3.02 -1.31% -0.33% 0% 2671 0.008 112.25 3.03 0% 0 0% 0 0% 0 0% 0%
20230327 3.05 3.07 3.04 3.06 -0.33% 0.33% 0% 1264 0.0038 53.22 3.05 0% 0 0% 0 0% 0 0% 0%
20230324 3.07 3.08 3.05 3.07 0.66% 0.33% 0% 1970 0.006 67.69 3.06 0% 0 0% 0 0% 0 0% 0%
20230323 3.04 3.1 3.02 3.05 0.33% -0.65% 0% 2382 0.0073 49.82 3.07 0% 0 0% 0 0% 0 0% 0%
20230322 3.08 3.08 3.03 3.04 -0.65% -0.33% 0% 1505 0.0045 40.19 3.05 0% 0 0% 0 0% 0 0% 0%
20230321 3.03 3.06 3.02 3.06 0.99% 0.99% 0% 997 0.003 26.27 3.03 0% 0 0% 0 0% 0 0% 0%
20230320 3.06 3.06 3.03 3.03 -1.62% -0.33% 0% 707 0.0021 16.76 3.04 0% 0 0% 0 0% 0 0% 0%
20230317 3.06 3.08 3.04 3.08 0.98% 0.65% 0% 865 0.0026 19.25 3.06 0% 0 0% 0 0% 0 0% 0%
20230316 3.07 3.09 3.05 3.05 -0.97% -0.33% 0% 1866 0.0057 37.25 3.06 0% 0 0% 0 0% 0 0% 0%
20230315 3.12 3.12 3.04 3.08 0.65% 0.33% 0% 776 0.0023 12.49 3.07 0% 0 0% 0 0% 0 0% 0%
20230314 3.09 3.1 3.04 3.06 -2.24% 0% 0% 2404 0.0073 74.8 3.06 0% 0 0% 0 0% 0 0% 0%
20230313 3.16 3.17 3.08 3.13 -2.8% 0.64% 0% 5890 0.0183 198.16 3.11 0% 0 0% 0 0% 0 0% 0%
20230310 3.18 3.35 3.17 3.22 2.22% -1.23% 0% 10349 0.0337 434.43 3.26 0% 0 0% 0 0% 0 0% 0%
20230309 3.14 3.15 3.12 3.15 0% 0.32% 0% 222 0.0006 12.38 3.14 0% 0 0% 0 0% 0 0% 0%
20230308 3.13 3.15 3.1 3.15 1.94% 0.64% 0% 1170 0.0036 69.88 3.13 0% 0 0% 0 0% 0 0% 0%
20230307 3.15 3.18 3.09 3.09 -2.83% -0.64% 0% 2679 0.0083 161.7 3.11 0% 0 0% 0 0% 0 0% 0%
20230306 3.19 3.2 3.16 3.18 -0.31% 0.32% 0% 891 0.0028 59.88 3.17 0% 0 0% 0 0% 0 0% 0%
20230303 3.2 3.21 3.16 3.19 0% 0% 0% 1502 0.0047 101.23 3.19 0% 0 0% 0 0% 0 0% 0%
20230302 3.17 3.2 3.16 3.19 0.31% 0.31% 0% 611 0.0019 39.69 3.18 0% 0 0% 0 0% 0 0% 0%
20230301 3.15 3.2 3.15 3.18 0% 0% 0% 2481 0.0078 137.69 3.18 0% 0 0% 0 0% 0 0% 0%
20230228 3.16 3.18 3.13 3.18 0.63% 0.63% 0% 751 0.0023 41.69 3.16 0% 0 0% 0 0% 0 0% 0%
20230227 3.15 3.17 3.14 3.16 0% 0.32% 0% 1478 0.0046 63.15 3.15 0% 0 0% 0 0% 0 0% 0%
20230224 3.18 3.19 3.15 3.16 -0.63% -0.32% 0% 1434 0.0045 50.53 3.17 0% 0 0% 0 0% 0 0% 0%
20230223 3.21 3.21 3.14 3.18 -0.63% 0% 0% 1330 0.0042 46.96 3.18 0% 0 0% 0 0% 0 0% 0%
20230222 3.22 3.22 3.19 3.2 -0.62% 0% 0% 1151 0.0036 38.77 3.2 0% 0 0% 0 0% 0 0% 0%
20230221 3.21 3.24 3.2 3.22 -0.31% 0% 0% 973 0.0031 32.85 3.22 0% 0 0% 0 0% 0 0% 0%
20230220 3.19 3.23 3.19 3.23 0.31% 0.31% 0% 884 0.0028 29.8 3.22 0% 0 0% 0 0% 0 0% 0%
20230217 3.21 3.23 3.21 3.22 0.31% 0% 0% 1804 0.0058 54.96 3.22 0% 0 0% 0 0% 0 0% 0%
20230216 3.26 3.27 3.17 3.21 -1.53% -0.31% 0% 3052 0.0098 85.76 3.22 0% 0 0% 0 0% 0 0% 0%
20230215 3.27 3.27 3.24 3.26 -0.31% 0% 0% 1693 0.0055 36.12 3.26 0% 0 0% 0 0% 0 0% 0%
20230214 3.29 3.29 3.23 3.27 -0.3% 0.93% 0% 5665 0.0183 89.31 3.24 0% 0 0% 0 0% 0 0% 0%
20230213 3.23 3.37 3.23 3.28 0.61% -0.3% 0% 5844 0.0192 78.18 3.29 0% 0 0% 0 0% 0 0% 0%
20230210 3.2 3.27 3.2 3.26 0% 0.31% 0% 1465 0.0047 20.34 3.25 0% 0 0% 0 0% 0 0% 0%
20230209 3.23 3.27 3.22 3.26 1.24% 0.31% 0% 2171 0.007 30.24 3.25 0% 0 0% 0 0% 0 0% 0%
20230208 3.23 3.23 3.21 3.22 -0.62% 0% 0% 1267 0.004 17.72 3.22 0% 0 0% 0 0% 0 0% 0%
20230207 3.23 3.24 3.21 3.24 -0.31% 0.31% 0% 951 0.003 13.45 3.23 0% 0 0% 0 0% 0 0% 0%
20230206 3.25 3.28 3.2 3.25 -0.91% 0.93% 0% 4278 0.0137 62.01 3.22 0% 0 0% 0 0% 0 0% 0%
20230203 3.3 3.32 3.27 3.28 -0.3% -0.61% 0% 4277 0.014 66.74 3.3 0% 0 0% 0 0% 0 0% 0%
20230202 3.45 3.46 3.29 3.29 -4.36% -0.9% 0% 13447 0.0447 228.53 3.32 0% 0 0% 0 0% 0 0% 0%
20230201 3.35 3.51 3.35 3.44 1.47% 0.58% 0% 15902 0.0544 363.53 3.42 0% 0 0% 0 0% 0 0% 0%
20230131 3.15 3.47 3.15 3.39 6.6% 1.19% 0% 16186 0.0541 566.58 3.35 0% 0 0% 0 0% 0 0% 0%
20230130 3.21 3.23 3.16 3.18 0.32% -0.62% 0% 1860 0.0059 156.4 3.2 0% 0 0% 0 0% 0 0% 0%
20230120 3.16 3.19 3.13 3.17 0.32% 0% 0% 1660 0.0052 146.63 3.17 0% 0 0% 0 0% 0 0% 0%
20230119 3.15 3.16 3.11 3.16 0.32% 0.32% 0% 515 0.0016 19.55 3.15 0% 0 0% 0 0% 0 0% 0%
20230118 3.09 3.15 3.09 3.15 0% 0.64% 0% 672 0.0021 51.76 3.13 0% 0 0% 0 0% 0 0% 0%
20230117 3.13 3.18 3.02 3.15 -0.94% 0.64% 0% 520 0.0016 34.41 3.13 0% 0 0% 0 0% 0 0% 0%
20230116 3.18 3.18 3.13 3.18 0.95% 0.63% 0% 1119 0.0035 73.64 3.16 0% 0 0% 0 0% 0 0% 0%
20230113 3.11 3.15 3.11 3.15 0.32% 0.64% 0% 468 0.0014 30.85 3.13 0% 0 0% 0 0% 0 0% 0%
20230112 3.09 3.15 3.09 3.14 0.32% 1.29% 0% 937 0.0029 61.42 3.1 0% 0 0% 0 0% 0 0% 0%
20230111 3.12 3.16 3.11 3.13 -0.32% 0% 0% 1497 0.0046 101.06 3.13 0% 0 0% 0 0% 0 0% 0%
20230110 3.13 3.15 3.11 3.14 0.32% 0% 0% 562 0.0017 38.63 3.14 0% 0 0% 0 0% 0 0% 0%
20230109 3.12 3.18 3.12 3.13 -0.95% 0% 0% 1486 0.0046 105.67 3.13 0% 0 0% 0 0% 0 0% 0%
20230106 3.15 3.19 3.14 3.16 0.64% 0% 0% 2141 0.0067 139.09 3.16 0% 0 0% 0 0% 0 0% 0%
20230105 3.08 3.16 3.08 3.14 0.32% 0.32% 0% 1554 0.0048 105.44 3.13 0% 0 0% 0 0% 0 0% 0%
20230104 3.11 3.15 3.09 3.13 -0.95% 0.64% 0% 2246 0.0069 156.17 3.11 0% 0 0% 0 0% 0 0% 0%
20230103 3.12 3.16 3.09 3.16 1.28% 1.28% 0% 582 0.0018 40.26 3.12 0% 0 0% 0 0% 0 0% 0%
20221230 3.07 3.15 3.07 3.12 -0.64% 0.32% 0% 466 0.0014 15.23 3.11 0% 0 0% 0 0% 0 0% 0%
20221229 3.06 3.14 3.05 3.14 -0.32% 1.95% 0% 782 0.0024 42.66 3.08 0% 0 0% 0 0% 0 0% 0%
20221228 3.11 3.2 3.11 3.15 -0.63% 0.64% 0% 268 0.0008 13.2 3.13 0% 0 0% 0 0% 0 0% 0%
20221227 3.12 3.21 3.12 3.17 0.32% 0.63% 0% 1008 0.0031 47.96 3.15 0% 0 0% 0 0% 0 0% 0%
20221226 3.11 3.16 3.11 3.16 -0.32% 1.28% 0% 443 0.0013 19.03 3.12 0% 0 0% 0 0% 0 0% 0%
20221223 3.11 3.17 3.07 3.17 0% 2.26% 0% 1978 0.0061 85.83 3.1 0% 0 0% 0 0% 0 0% 0%
20221222 3.19 3.19 3.15 3.17 -0.63% 0.32% 0% 1144 0.0036 50.39 3.16 0% 0 0% 0 0% 0 0% 0%
20221221 3.2 3.2 3.15 3.19 0% 0.95% 0% 894 0.0028 35.65 3.16 0% 0 0% 0 0% 0 0% 0%
20221220 3.17 3.21 3.15 3.19 -0.31% 0.63% 0% 2541 0.008 93.16 3.17 0% 0 0% 0 0% 0 0% 0%
20221219 3.21 3.24 3.18 3.2 -0.62% 0.31% 0% 1248 0.0039 41.8 3.19 0% 0 0% 0 0% 0 0% 0%
20221216 3.23 3.26 3.22 3.22 -1.53% -0.31% 0% 2071 0.0066 60.01 3.23 0% 0 0% 0 0% 0 0% 0%
20221215 3.25 3.28 3.24 3.27 0.31% 0.31% 0% 1257 0.004 34.71 3.26 0% 0 0% 0 0% 0 0% 0%
20221214 3.25 3.26 3.24 3.26 0% 0.31% 0% 1415 0.0046 16.17 3.25 0% 0 0% 0 0% 0 0% 0%
20221213 3.25 3.26 3.25 3.26 -0.31% 0% 0% 2076 0.0067 41.93 3.26 0% 0 0% 0 0% 0 0% 0%
20221212 3.27 3.28 3.26 3.27 -0.3% 0% 0% 990 0.0032 18.53 3.27 0% 0 0% 0 0% 0 0% 0%
20221209 3.3 3.3 3.26 3.28 0% 0.31% 0% 2345 0.0076 43.37 3.27 0% 0 0% 0 0% 0 0% 0%
20221208 3.25 3.3 3.25 3.28 0.31% 0% 0% 3013 0.0098 55.56 3.28 0% 0 0% 0 0% 0 0% 0%
20221207 3.32 3.33 3.27 3.27 -0.91% -0.3% 0% 2609 0.0085 45.61 3.28 0% 0 0% 0 0% 0 0% 0%
20221206 3.3 3.3 3.25 3.3 -0.6% 0.61% 0% 4094 0.0134 72.66 3.28 0% 0 0% 0 0% 0 0% 0%
20221205 3.33 3.33 3.3 3.32 0% 0% 0% 5963 0.0197 103.67 3.32 0% 0 0% 0 0% 0 0% 0%
20221202 3.3 3.35 3.28 3.32 -0.3% 0.61% 0% 3941 0.013 60.11 3.3 0% 0 0% 0 0% 0 0% 0%
20221201 3.36 3.4 3.3 3.33 0.3% 0% 0% 10548 0.0351 165.53 3.33 0% 0 0% 0 0% 0 0% 0%
20221130 3.31 3.36 3.31 3.32 0.3% -0.3% 0% 5016 0.0166 92.06 3.33 0% 0 0% 0 0% 0 0% 0%
20221129 3.32 3.33 3.18 3.31 -0.3% 0% 0% 4763 0.0157 91.6 3.31 0% 0 0% 0 0% 0 0% 0%
20221128 3.29 3.32 3.29 3.32 -0.3% 0.61% 0% 1746 0.0057 35.12 3.3 0% 0 0% 0 0% 0 0% 0%
20221125 3.33 3.33 3.29 3.33 0% 0.6% 0% 1590 0.0052 31.85 3.31 0% 0 0% 0 0% 0 0% 0%
20221124 3.32 3.34 3.31 3.33 0% 0% 0% 3957 0.0131 73.58 3.33 0% 0 0% 0 0% 0 0% 0%
20221123 3.33 3.36 3.3 3.33 0.3% 0.6% 0% 1435 0.0047 26.79 3.31 0% 0 0% 0 0% 0 0% 0%
20221122 3.4 3.4 3.32 3.32 -1.19% -0.3% 0% 4026 0.0134 75.45 3.33 0% 0 0% 0 0% 0 0% 0%
20221121 3.41 3.44 3.33 3.36 0.3% -0.88% 0% 9089 0.0307 184.68 3.39 0% 0 0% 0 0% 0 0% 0%
20221118 3.33 3.36 3.31 3.35 0% 0.3% 0% 2504 0.0083 60.65 3.34 0% 0 0% 0 0% 0 0% 0%
20221117 3.34 3.35 3.31 3.35 0.3% 0.9% 0% 1423 0.0047 33.77 3.32 0% 0 0% 0 0% 0 0% 0%
20221116 3.38 3.38 3.32 3.34 -0.3% 0.3% 0% 2179 0.0072 49.4 3.33 0% 0 0% 0 0% 0 0% 0%
20221115 3.33 3.36 3.3 3.35 0.6% 0.6% 0% 1592 0.0053 33.16 3.33 0% 0 0% 0 0% 0 0% 0%
20221114 3.35 3.36 3.32 3.33 -0.3% -0.3% 0% 1529 0.0051 32.36 3.34 0% 0 0% 0 0% 0 0% 0%
20221111 3.4 3.4 3.3 3.34 0.6% 0% 0% 5250 0.0175 109.51 3.34 0% 0 0% 0 0% 0 0% 0%
20221110 3.35 3.37 3.32 3.32 -1.48% -0.6% 0% 4277 0.0143 95.84 3.34 0% 0 0% 0 0% 0 0% 0%
20221109 3.4 3.4 3.35 3.37 -0.88% 0% 0% 2911 0.0098 70.66 3.37 0% 0 0% 0 0% 0 0% 0%
20221108 3.41 3.41 3.36 3.4 0% 0.59% 0% 2590 0.0087 61.49 3.38 0% 0 0% 0 0% 0 0% 0%
20221107 3.35 3.4 3.33 3.4 0.59% 1.19% 0% 4941 0.0166 116.85 3.36 0% 0 0% 0 0% 0 0% 0%
20221104 3.31 3.38 3.31 3.38 0.9% 0.9% 0% 2617 0.0087 62.47 3.35 0% 0 0% 0 0% 0 0% 0%
20221103 3.36 3.37 3.3 3.35 -0.89% 0.6% 0% 3487 0.0116 82 3.33 0% 0 0% 0 0% 0 0% 0%
20221102 3.38 3.41 3.33 3.38 1.5% 0.6% 0% 6019 0.0202 135.18 3.36 0% 0 0% 0 0% 0 0% 0%
20221101 3.25 3.33 3.25 3.33 2.15% 0.6% 0% 2106 0.0069 47.41 3.31 0% 0 0% 0 0% 0 0% 0%
20221031 3.29 3.29 3.2 3.26 0.93% 0.62% 0% 2382 0.0077 48.09 3.24 0% 0 0% 0 0% 0 0% 0%
20221028 3.25 3.33 3.21 3.23 -2.71% -0.62% 0% 3753 0.0121 72.62 3.25 0% 0 0% 0 0% 0 0% 0%
20221027 3.33 3.36 3.31 3.32 -0.6% 0% 0% 1690 0.0056 32.05 3.32 0% 0 0% 0 0% 0 0% 0%
20221026 3.37 3.37 3.31 3.34 0.3% 0% 0% 3148 0.0105 57.25 3.34 0% 0 0% 0 0% 0 0% 0%
20221025 3.36 3.36 3.26 3.33 0.3% 0.6% 0% 1671 0.0055 29.78 3.31 0% 0 0% 0 0% 0 0% 0%
20221024 3.37 3.38 3.31 3.32 -0.6% -0.6% 0% 2934 0.0097 49.16 3.34 0% 0 0% 0 0% 0 0% 0%
20221021 3.37 3.39 3.33 3.34 -0.89% -0.89% 0% 2845 0.0095 45.81 3.37 0% 0 0% 0 0% 0 0% 0%
20221020 3.36 3.42 3.3 3.37 -1.17% 0.3% 0% 3624 0.0121 52.15 3.36 0% 0 0% 0 0% 0 0% 0%
20221019 3.46 3.48 3.4 3.41 -1.45% -0.29% 0% 3966 0.0135 48.87 3.42 0% 0 0% 0 0% 0 0% 0%
20221018 3.5 3.5 3.42 3.46 0.29% 0.29% 0% 2986 0.0103 32.01 3.45 0% 0 0% 0 0% 0 0% 0%
20221017 3.44 3.49 3.4 3.45 0.29% 0.58% 0% 3277 0.0112 30.54 3.43 0% 0 0% 0 0% 0 0% 0%
20220720 3.99 4.05 3.93 3.97 0% -0.25% 0% 3266 0.013 84.64 3.98 0% 0 0% 0 0% 0 0% 0%
20220719 3.84 4.03 3.84 3.97 0.76% 0.76% 0% 2552 0.01 64.53 3.94 0% 0 0% 0 0% 0 0% 0%
20220718 3.95 3.98 3.81 3.94 1.55% 0.25% 0% 2478 0.0097 51.61 3.93 0% 0 0% 0 0% 0 0% 0%
20220715 3.9 3.95 3.75 3.88 -1.02% -0.26% 0% 3915 0.0152 79.85 3.89 0% 0 0% 0 0% 0 0% 0%
20220714 3.92 3.94 3.88 3.92 0% 0% 0% 1832 0.0071 34.16 3.92 0% 0 0% 0 0% 0 0% 0%
20220713 3.96 3.99 3.9 3.92 -0.76% -0.25% 0% 2741 0.0107 43.48 3.93 0% 0 0% 0 0% 0 0% 0%
20220712 4.06 4.06 3.94 3.95 -2.23% -1% 0% 2045 0.0081 26.72 3.99 0% 0 0% 0 0% 0 0% 0%
20220711 4.02 4.09 3.99 4.04 0.25% 0.75% 0% 1991 0.0079 21.91 4.01 0% 0 0% 0 0% 0 0% 0%
20220708 4.1 4.1 4.01 4.03 -1.47% -0.25% 0% 4168 0.0168 40.97 4.04 0% 0 0% 0 0% 0 0% 0%
20220707 4.05 4.13 4.02 4.09 1.74% 0.25% 0% 3715 0.0151 32.27 4.08 0% 0 0% 0 0% 0 0% 0%
20220706 4.01 4.08 3.99 4.02 -0.74% 0.25% 0% 3587 0.0143 38.23 4.01 0% 0 0% 0 0% 0 0% 0%
20220705 4.1 4.15 4.01 4.05 -2.17% 0% 0% 9993 0.0405 109.2 4.05 0% 0 0% 0 0% 0 0% 0%
20220704 4.29 4.29 4 4.14 -0.96% 0.73% 0% 2810 0.0115 33.48 4.11 0% 0 0% 0 0% 0 0% 0%
20220701 4.21 4.28 4.15 4.18 -0.48% -0.48% 0% 6732 0.0282 80.25 4.2 0% 0 0% 0 0% 0 0% 0%
20220630 4.2 4.29 4.15 4.2 0% 0% 0% 9191 0.0386 112.2 4.2 0% 0 0% 0 0% 0 0% 0%
20220629 4.47 4.55 4.19 4.2 -6.04% -2.1% 0% 13931 0.0597 179.4 4.29 0% 0 0% 0 0% 0 0% 0%
20220628 4.39 4.64 4.26 4.47 3.23% -1.11% 0% 12741 0.0575 189.23 4.52 0% 0 0% 0 0% 0 0% 0%
20220627 4.22 4.42 4.22 4.33 1.41% 0% 0% 8532 0.0369 128.78 4.33 0% 0 0% 0 0% 0 0% 0%
20220624 4.26 4.3 4.13 4.27 0.95% 0.71% 0% 6011 0.0254 86.09 4.24 0% 0 0% 0 0% 0 0% 0%
20220623 4.15 4.33 4.14 4.23 3.17% -0.47% 0% 8212 0.0348 118.15 4.25 0% 0 0% 0 0% 0 0% 0%
20220622 4.15 4.17 4.08 4.1 -0.97% -0.73% 0% 2499 0.0103 33.38 4.13 0% 0 0% 0 0% 0 0% 0%
20220621 4.18 4.18 4.06 4.14 0.98% 0.98% 0% 3005 0.0123 35.18 4.1 0% 0 0% 0 0% 0 0% 0%
20220620 4.33 4.33 4.01 4.1 -2.61% -0.73% 0% 4931 0.0203 49.58 4.13 0% 0 0% 0 0% 0 0% 0%
20220617 4.24 4.35 4.19 4.21 -1.41% -0.71% 0% 5018 0.0213 41.19 4.24 0% 0 0% 0 0% 0 0% 0%
20220616 4.42 4.42 4.22 4.27 -3.39% -0.47% 0% 6427 0.0275 38.41 4.29 0% 0 0% 0 0% 0 0% 0%
20220615 4.36 4.46 4.31 4.42 -0.23% 0.91% 0% 7341 0.0321 38.22 4.38 0% 0 0% 0 0% 0 0% 0%
20220614 4.55 4.58 4.28 4.43 -2.42% 0.91% 0% 9341 0.041 49.8 4.39 0% 0 0% 0 0% 0 0% 0%
20220613 4.36 4.68 4.35 4.54 1.79% -0.44% 0% 10122 0.0461 58.07 4.56 0% 0 0% 0 0% 0 0% 0%
20220610 4.4 4.48 4.26 4.46 2.76% 1.83% 0% 6020 0.0263 34.49 4.38 0% 0 0% 0 0% 0 0% 0%
20220609 4.59 4.59 4.34 4.34 -4.62% -1.59% 0% 11231 0.0495 65.33 4.41 0% 0 0% 0 0% 0 0% 0%
20220608 4.41 4.7 4.41 4.55 2.02% -0.66% 0% 11016 0.0504 68.73 4.58 0% 0 0% 0 0% 0 0% 0%
20220607 4.6 4.74 4.41 4.46 -4.5% -1.33% 0% 15594 0.0704 95.93 4.52 0% 0 0% 0 0% 0 0% 0%
20220606 4.81 5 4.52 4.67 -8.43% -1.27% 0% 26300 0.1243 185.2 4.73 0% 0 0% 0 0% 0 0% 0%
20220602 4.45 5.44 4.43 5.1 10.15% 2.41% 0% 44132 0.2198 392.05 4.98 0% 0 0% 0 0% 0 0% 0%
20220601 4.05 5.18 4.04 4.63 15.75% 0.43% 0% 32838 0.1513 436.34 4.61 0% 0 0% 0 0% 0 0% 0%
20220531 4 4 3.94 4 -1.23% 1.01% 0% 4116 0.0163 77.79 3.96 0% 0 0% 0 0% 0 0% 0%
20220530 4.02 4.05 3.93 4.05 -0.49% 1.25% 0% 3103 0.0124 56.45 4 0% 0 0% 0 0% 0 0% 0%
20220527 4 4.15 3.97 4.07 0.74% -0.49% 0% 3128 0.0127 52.34 4.09 0% 0 0% 0 0% 0 0% 0%
20220526 4.09 4.11 3.9 4.04 -1.22% 1.51% 0% 5245 0.0208 75.75 3.98 0% 0 0% 0 0% 0 0% 0%
20220525 3.98 4.18 3.94 4.09 0.99% 0.49% 0% 5903 0.024 92.2 4.07 0% 0 0% 0 0% 0 0% 0%
20220524 4.42 4.65 4.01 4.05 1.25% -6.03% 0% 11513 0.0496 196.95 4.31 0% 0 0% 0 0% 0 0% 0%
20220523 4.01 4.07 3.98 4 -0.99% -0.25% 0% 1626 0.0065 31.19 4.01 0% 0 0% 0 0% 0 0% 0%
20220520 3.9 4.16 3.9 4.04 1.25% -0.74% 0% 3233 0.0131 63.13 4.07 0% 0 0% 0 0% 0 0% 0%
20220519 3.85 3.99 3.85 3.99 0% 1.79% 0% 1502 0.0058 28.49 3.92 0% 0 0% 0 0% 0 0% 0%
20220518 4.05 4.08 3.94 3.99 0.25% 0.5% 0% 2573 0.0102 46.67 3.97 0% 0 0% 0 0% 0 0% 0%
20220517 3.91 4.04 3.9 3.98 0.76% 0.25% 0% 4619 0.0183 81.97 3.97 0% 0 0% 0 0% 0 0% 0%
20220516 4.07 4.08 3.93 3.95 -2.47% -0.75% 0% 4517 0.0179 85.25 3.98 0% 0 0% 0 0% 0 0% 0%
20220513 3.69 4.07 3.64 4.05 10.96% 3.85% 0% 11579 0.0452 250.35 3.9 0% 0 0% 0 0% 0 0% 0%
20220512 3.65 3.7 3.61 3.65 0% 0.27% 0% 1157 0.0042 30.38 3.64 0% 0 0% 0 0% 0 0% 0%
20220511 3.64 3.71 3.62 3.65 0.83% -1.08% 0% 3026 0.0111 80.14 3.69 0% 0 0% 0 0% 0 0% 0%
20220510 3.61 3.64 3.55 3.62 -0.82% 0% 0% 1055 0.0038 30.27 3.62 0% 0 0% 0 0% 0 0% 0%
20220509 3.69 3.69 3.62 3.65 0.83% 0% 0% 778 0.0028 22.67 3.65 0% 0 0% 0 0% 0 0% 0%
20220506 3.6 3.65 3.57 3.62 -1.9% 0.56% 0% 1375 0.0049 42.2 3.6 0% 0 0% 0 0% 0 0% 0%
20220505 3.65 3.73 3.57 3.69 0.82% 0.27% 0% 3144 0.0115 109.98 3.68 0% 0 0% 0 0% 0 0% 0%
20220429 3.62 3.68 3.53 3.66 3.68% 1.67% 0% 3763 0.0135 145.51 3.6 0% 0 0% 0 0% 0 0% 0%
20220428 3.66 3.66 3.53 3.53 -3.29% -0.56% 0% 3564 0.0126 162.74 3.55 0% 0 0% 0 0% 0 0% 0%
20220427 3.68 3.68 3.4 3.65 -0.27% 0.83% 0% 1973 0.0071 91.92 3.62 0% 0 0% 0 0% 0 0% 0%
20220426 3.77 3.77 3.61 3.66 -1.61% -0.81% 0% 1212 0.0044 57.24 3.69 0% 0 0% 0 0% 0 0% 0%
20220425 3.93 4.08 3.72 3.72 -8.6% -3.12% 0% 2068 0.0079 101.65 3.84 0% 0 0% 0 0% 0 0% 0%
20220422 4.02 4.16 3.9 4.07 -0.25% 1.24% 0% 1079 0.0043 58.02 4.02 0% 0 0% 0 0% 0 0% 0%
20220421 4.23 4.23 4 4.08 -3.32% -1.21% 0% 1471 0.006 76.72 4.13 0% 0 0% 0 0% 0 0% 0%
20220420 4.27 4.27 4.16 4.22 0.24% 0.96% 0% 462 0.0019 24.76 4.18 0% 0 0% 0 0% 0 0% 0%
20220419 4.3 4.31 4.21 4.21 -0.71% -0.94% 0% 400 0.0017 18.26 4.25 0% 0 0% 0 0% 0 0% 0%
20220418 4.25 4.25 4.13 4.24 -0.24% 1.44% 0% 2077 0.0086 81.83 4.18 0% 0 0% 0 0% 0 0% 0%
20220415 4.26 4.33 4.15 4.25 -1.16% 0.47% 0% 1024 0.0043 43.88 4.23 0% 0 0% 0 0% 0 0% 0%
20220414 4.43 4.43 4.23 4.3 -1.15% -0.69% 0% 1372 0.0059 57.5 4.33 0% 0 0% 0 0% 0 0% 0%
20220413 4.38 4.39 4.3 4.35 0.46% 0.23% 0% 337 0.0014 14.77 4.34 0% 0 0% 0 0% 0 0% 0%
20220412 4.36 4.36 4.26 4.33 0.7% 0.7% 0% 886 0.0038 37.94 4.3 0% 0 0% 0 0% 0 0% 0%
20220411 4.41 4.5 4.3 4.3 -2.93% -1.38% 0% 792 0.0034 32.75 4.36 0% 0 0% 0 0% 0 0% 0%
20220408 4.54 4.54 4.41 4.43 -1.12% -0.45% 0% 396 0.0017 15.67 4.45 0% 0 0% 0 0% 0 0% 0%
20220407 4.64 4.64 4.46 4.48 -2.61% -0.44% 0% 1061 0.0047 43.16 4.5 0% 0 0% 0 0% 0 0% 0%
20220401 4.36 4.64 4.36 4.49 2.98% -1.32% 0% 3124 0.0142 115.12 4.55 0% 0 0% 0 0% 0 0% 0%
20220331 4.38 4.44 4.36 4.36 -0.91% -0.91% 0% 2769 0.0121 102.68 4.4 0% 0 0% 0 0% 0 0% 0%
20220330 4.37 4.45 4.34 4.4 0.69% 0.46% 0% 1091 0.0047 31.43 4.38 0% 0 0% 0 0% 0 0% 0%
20220329 4.4 4.41 4.34 4.37 0.23% -0.23% 0% 1429 0.0062 37.71 4.38 0% 0 0% 0 0% 0 0% 0%
20220328 4.26 4.42 4.26 4.36 0.46% 0.23% 0% 802 0.0034 20.02 4.35 0% 0 0% 0 0% 0 0% 0%
20220325 4.44 4.44 4.33 4.34 -1.59% -0.69% 0% 2232 0.0097 50.97 4.37 0% 0 0% 0 0% 0 0% 0%
20220324 4.45 4.52 4.4 4.41 -2.22% -0.68% 0% 1734 0.0076 41.01 4.44 0% 0 0% 0 0% 0 0% 0%
20220323 4.51 4.58 4.45 4.51 -0.22% 0% 0% 1686 0.0076 38.62 4.51 0% 0 0% 0 0% 0 0% 0%
20220322 4.6 4.61 4.5 4.52 -1.53% -0.44% 0% 1684 0.0076 38.17 4.54 0% 0 0% 0 0% 0 0% 0%
20220321 4.62 4.68 4.54 4.59 -0.22% 0.44% 0% 3407 0.0155 74.7 4.57 0% 0 0% 0 0% 0 0% 0%
20220318 4.55 4.67 4.51 4.6 -0.43% 0.66% 0% 2119 0.0096 45.51 4.57 0% 0 0% 0 0% 0 0% 0%
20220317 4.43 4.99 4.3 4.62 6.94% -1.91% 0% 8467 0.0399 193.05 4.71 0% 0 0% 0 0% 0 0% 0%
20220316 4.38 4.38 4.11 4.32 2.37% 0.93% 0% 3406 0.0145 85.95 4.28 0% 0 0% 0 0% 0 0% 0%
20220315 4.6 4.6 4.21 4.22 -2.76% -1.63% 0% 2607 0.0111 72.31 4.29 0% 0 0% 0 0% 0 0% 0%
20220311 4.61 4.78 4.46 4.61 -4.36% 1.1% 0% 4590 0.0209 140.22 4.56 0% 0 0% 0 0% 0 0% 0%
20220310 4.94 4.94 4.82 4.82 0.84% -0.82% 0% 986 0.0047 35.73 4.86 0% 0 0% 0 0% 0 0% 0%
20220309 4.94 5 4.52 4.78 -4.02% 0% 0% 3744 0.0178 115.79 4.78 0% 0 0% 0 0% 0 0% 0%
20220308 5.06 5.06 4.93 4.98 -0.4% 0.2% 0% 2105 0.0104 70.84 4.97 0% 0 0% 0 0% 0 0% 0%
20220307 5 5.05 4.97 5 -0.79% -0.4% 0% 3007 0.015 87.78 5.02 0% 0 0% 0 0% 0 0% 0%
20220304 5.13 5.17 5.02 5.04 -0.79% -0.59% 0% 4500 0.0227 133.61 5.07 0% 0 0% 0 0% 0 0% 0%
20220303 5.09 5.15 5.08 5.08 -0.59% -0.39% 0% 1734 0.0088 55.87 5.1 0% 0 0% 0 0% 0 0% 0%
20220302 5.1 5.13 5.05 5.11 -0.39% 0.79% 0% 1450 0.0073 40.58 5.07 0% 0 0% 0 0% 0 0% 0%
20220301 5.16 5.17 5.08 5.13 0.39% 0.59% 0% 733 0.0037 20.4 5.1 0% 0 0% 0 0% 0 0% 0%
20220228 5.14 5.2 5.03 5.11 -0.39% 0.59% 0% 1662 0.0084 43.34 5.08 0% 0 0% 0 0% 0 0% 0%
20220225 5.09 5.23 5.08 5.13 0.2% 0% 0% 1450 0.0074 38.24 5.13 0% 0 0% 0 0% 0 0% 0%
20220224 5.23 5.26 5.04 5.12 -2.1% -0.58% 0% 5160 0.0265 120.14 5.15 0% 0 0% 0 0% 0 0% 0%
20220223 5.28 5.29 5.17 5.23 0.19% 0% 0% 2464 0.0128 60.18 5.23 0% 0 0% 0 0% 0 0% 0%
20220222 5.38 5.38 5.15 5.22 -2.97% -0.38% 0% 6094 0.0319 146.23 5.24 0% 0 0% 0 0% 0 0% 0%
20220221 5.31 5.4 5.3 5.38 0.19% 0.75% 0% 2230 0.0119 51.37 5.34 0% 0 0% 0 0% 0 0% 0%
20220218 5.3 5.41 5.3 5.37 0.19% 0.75% 0% 2057 0.0109 41.99 5.33 0% 0 0% 0 0% 0 0% 0%
20220217 5.35 5.46 5.3 5.36 -0.74% 0.19% 0% 3604 0.0192 64.49 5.35 0% 0 0% 0 0% 0 0% 0%
20220216 5.55 5.55 5.38 5.4 0.37% -0.55% 0% 1404 0.0076 24.78 5.43 0% 0 0% 0 0% 0 0% 0%
20220215 5.36 5.45 5.36 5.38 0.19% -0.19% 0% 2640 0.0142 35.44 5.39 0% 0 0% 0 0% 0 0% 0%
20220214 5.36 5.43 5.36 5.37 -0.19% 0% 0% 1329 0.0071 15 5.37 0% 0 0% 0 0% 0 0% 0%
20220211 5.5 5.59 5.34 5.38 -3.41% -0.55% 0% 5414 0.0292 50.86 5.41 0% 0 0% 0 0% 0 0% 0%
20220210 5.67 5.67 5.5 5.57 -1.07% 0.18% 0% 3276 0.0182 28.47 5.56 0% 0 0% 0 0% 0 0% 0%
20220209 5.55 5.72 5.55 5.63 -0.18% 0.18% 0% 3182 0.0178 21.75 5.62 0% 0 0% 0 0% 0 0% 0%
20211203 6.01 6.02 5.87 5.89 -2% -0.51% 0% 7668 0.0454 50.15 5.92 0% 0 0% 0 0% 0 0% 0%
20211202 6.04 6.11 6 6.01 -1.31% -0.5% 0% 6435 0.0388 39.54 6.04 0% 0 0% 0 0% 0 0% 0%
20211201 6.03 6.15 5.95 6.09 1% 0.33% 0% 6958 0.0422 38.28 6.07 0% 0 0% 0 0% 0 0% 0%
20211130 6.02 6.14 5.97 6.03 0.17% -0.33% 0% 5263 0.0318 23.85 6.05 0% 0 0% 0 0% 0 0% 0%
20211129 6.15 6.15 5.99 6.02 -3.99% -0.66% 0% 16132 0.0978 66.73 6.06 0% 0 0% 0 0% 0 0% 0%
20211126 6.32 6.43 6.23 6.27 -2.49% -0.79% 0% 13302 0.084 57.33 6.32 0% 0 0% 0 0% 0 0% 0%
20211125 6.67 6.73 6.41 6.43 -3.6% -1.08% 0% 15963 0.1037 51.23 6.5 0% 0 0% 0 0% 0 0% 0%
20211124 6.68 6.9 6.51 6.67 -1.77% -0.15% 0% 14192 0.0948 31.87 6.68 0% 0 0% 0 0% 0 0% 0%
20211123 6.57 6.96 6.43 6.79 4.46% 0.74% 0% 28324 0.1908 2.21 6.74 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