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. 838163
    4. 返回上一页 刷新
股票代码（例：bj838163）       351条   (进入股票专站) 股票成本分析
相关股票: 公牛集团  欧派家居  太阳纸业  晨光股份  顾家家居  裕同科技  鸿博股份  索菲亚  慕思股份  箭牌家居  晨鸣纸业  仙鹤股份  东鹏控股  奥瑞金  岳阳林纸  志邦家居  山鹰国际  致欧科技  劲嘉股份  共创草坪  博汇纸业  紫江企业  喜临门  明月镜片  珠江钢琴  华旺科技  东风股份  浙江永强  美利云  蒙娜丽莎  宝钢包装  江山欧派  冠豪高新  好太太  新巨丰  五洲特纸  青山纸业  松霖科技  匠心家居  梦百合  华泰股份  永新股份  美盈森  
相关股吧: 603195股吧 603833股吧 002078股吧 603899股吧 603816股吧 002831股吧 002229股吧 002572股吧 001323股吧 001322股吧 000488股吧 603733股吧 003012股吧 002701股吧 600963股吧 603801股吧 600567股吧 301376股吧 002191股吧 605099股吧 600966股吧 600210股吧 603008股吧 301101股吧 002678股吧 605377股吧 601515股吧 002489股吧 000815股吧 002918股吧 601968股吧 603208股吧 600433股吧 603848股吧 301296股吧 605007股吧 600103股吧 603992股吧 301061股吧 603313股吧 600308股吧 002014股吧 002303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 5.64 5.65 5.63 5.63 0.72% -2.09% 0% 4 0 0 5.75 0% 0 0% 0 0% 0 0% 0%
20230927 5.62 5.65 5.57 5.59 0.18% -0.71% 0% 206 0.0011 78.85 5.63 0% 0 0% 0 0% 0 0% 0%
20230926 5.61 5.67 5.58 5.58 -1.06% -0.89% 0% 64 0.0003 20.08 5.63 0% 0 0% 0 0% 0 0% 0%
20230925 5.68 5.76 5.64 5.64 -0.35% -0.88% 0% 295 0.0016 105.43 5.69 0% 0 0% 0 0% 0 0% 0%
20230922 5.63 5.66 5.6 5.66 1.07% 0.71% 0% 82 0.0004 29.51 5.62 0% 0 0% 0 0% 0 0% 0%
20230921 5.61 5.61 5.51 5.6 -1.06% 0.72% 0% 62 0.0003 22.13 5.56 0% 0 0% 0 0% 0 0% 0%
20230920 5.63 5.66 5.63 5.66 0.18% 0.35% 0% 258 0.0014 82.7 5.64 0% 0 0% 0 0% 0 0% 0%
20230919 5.65 5.65 5.63 5.65 -0.18% 0.18% 0% 84 0.0004 22.92 5.64 0% 0 0% 0 0% 0 0% 0%
20230918 5.64 5.66 5.6 5.66 0.89% -0.18% 0% 6 0 0 5.67 0% 0 0% 0 0% 0 0% 0%
20230915 5.65 5.68 5.61 5.61 -0.36% -0.36% 0% 234 0.0013 27.67 5.63 0% 0 0% 0 0% 0 0% 0%
20230914 5.71 5.72 5.61 5.63 -0.88% 0% 0% 112 0.0006 10.18 5.63 0% 0 0% 0 0% 0 0% 0%
20230913 5.7 5.73 5.64 5.68 0% -0.53% 0% 381 0.0021 32.26 5.71 0% 0 0% 0 0% 0 0% 0%
20230912 5.72 5.72 5.66 5.68 0.18% -0.18% 0% 128 0.0007 10.86 5.69 0% 0 0% 0 0% 0 0% 0%
20230911 5.7 5.77 5.6 5.67 -1.05% 0.18% 0% 41 0.0002 2.94 5.66 0% 0 0% 0 0% 0 0% 0%
20230908 5.71 5.76 5.7 5.73 0.88% 0.35% 0% 85 0.0004 5.53 5.71 0% 0 0% 0 0% 0 0% 0%
20230907 5.8 5.8 5.68 5.68 -2.41% -0.87% 0% 440 0.0025 33.29 5.73 0% 0 0% 0 0% 0 0% 0%
20230906 5.88 5.88 5.81 5.82 -0.17% -0.34% 0% 270 0.0015 20.63 5.84 0% 0 0% 0 0% 0 0% 0%
20230905 5.89 5.89 5.79 5.83 0% -0.34% 0% 934 0.0054 74.03 5.85 0% 0 0% 0 0% 0 0% 0%
20230904 5.76 5.91 5.75 5.83 2.46% 0% 0% 2867 0.0167 234.16 5.83 0% 0 0% 0 0% 0 0% 0%
20230901 5.78 5.78 5.68 5.69 -1.04% -0.18% 0% 2227 0.0126 239.08 5.7 0% 0 0% 0 0% 0 0% 0%
20230831 5.55 5.77 5.55 5.75 3.42% 1.23% 0% 1354 0.0076 179.28 5.68 0% 0 0% 0 0% 0 0% 0%
20230830 5.51 5.58 5.5 5.56 0.36% 0% 0% 360 0.002 55.34 5.56 0% 0 0% 0 0% 0 0% 0%
20230829 5.42 5.54 5.42 5.54 1.28% 0.91% 0% 638 0.0035 3.88 5.49 0% 0 0% 0 0% 0 0% 0%
20230828 5.6 5.69 5.4 5.47 -0.55% -2.15% 0% 691 0.0038 4.09 5.59 0% 0 0% 0 0% 0 0% 0%
20230825 5.52 5.52 5.41 5.5 0% 0.92% 0% 449 0.0024 67.41 5.45 0% 0 0% 0 0% 0 0% 0%
20230824 5.4 5.5 5.4 5.5 1.48% 0.55% 0% 149 0.0008 23.48 5.47 0% 0 0% 0 0% 0 0% 0%
20230823 5.49 5.49 5.42 5.42 -1.09% -0.55% 0% 244 0.0013 37.66 5.45 0% 0 0% 0 0% 0 0% 0%
20230822 5.63 5.66 5.41 5.48 -2.14% -1.08% 0% 775 0.0042 123.1 5.54 0% 0 0% 0 0% 0 0% 0%
20230821 5.64 5.68 5.59 5.6 -0.36% -0.88% 0% 466 0.0026 88.08 5.65 0% 0 0% 0 0% 0 0% 0%
20230818 5.58 5.63 5.57 5.62 0.18% 0.72% 0% 304 0.0016 54.49 5.58 0% 0 0% 0 0% 0 0% 0%
20230817 5.64 5.64 5.58 5.61 0.54% 0.18% 0% 119 0.0006 15.87 5.6 0% 0 0% 0 0% 0 0% 0%
20230816 5.56 5.74 5.55 5.58 0.36% -0.36% 0% 248 0.0013 26.5 5.6 0% 0 0% 0 0% 0 0% 0%
20230815 5.61 5.66 5.56 5.56 -0.71% -0.18% 0% 286 0.0015 48.49 5.57 0% 0 0% 0 0% 0 0% 0%
20230814 5.63 5.65 5.6 5.6 -1.06% -0.18% 0% 439 0.0024 60.5 5.61 0% 0 0% 0 0% 0 0% 0%
20230811 5.69 5.71 5.63 5.66 -0.53% -0.18% 0% 94 0.0005 11.77 5.67 0% 0 0% 0 0% 0 0% 0%
20230810 5.7 5.71 5.65 5.69 0.35% 0.18% 0% 19 0.0001 0.06 5.68 0% 0 0% 0 0% 0 0% 0%
20230809 5.65 5.67 5.65 5.67 0% 0.35% 0% 48 0.0002 0.12 5.65 0% 0 0% 0 0% 0 0% 0%
20230808 5.69 5.69 5.67 5.67 0.18% -0.87% 0% 57 0.0003 5.38 5.72 0% 0 0% 0 0% 0 0% 0%
20230807 5.72 5.72 5.58 5.66 -0.88% 0% 0% 172 0.0009 15.65 5.66 0% 0 0% 0 0% 0 0% 0%
20230804 5.73 5.78 5.66 5.71 0.53% -0.17% 0% 1126 0.0064 112.02 5.72 0% 0 0% 0 0% 0 0% 0%
20230803 5.61 5.83 5.61 5.68 0.89% -1.05% 0% 872 0.005 96.03 5.74 0% 0 0% 0 0% 0 0% 0%
20230802 5.63 5.68 5.63 5.63 -0.35% -0.71% 0% 264 0.0014 30 5.67 0% 0 0% 0 0% 0 0% 0%
20230801 5.69 5.69 5.65 5.65 -1.22% -0.35% 0% 520 0.0029 67.54 5.67 0% 0 0% 0 0% 0 0% 0%
20230731 5.67 5.72 5.67 5.72 0.35% 0.18% 0% 716 0.004 119.59 5.71 0% 0 0% 0 0% 0 0% 0%
20230728 5.53 5.88 5.52 5.7 4.01% 1.42% 0% 1818 0.0102 375.46 5.62 0% 0 0% 0 0% 0 0% 0%
20230727 5.46 5.56 5.46 5.48 -0.9% -0.72% 0% 213 0.0011 64.88 5.52 0% 0 0% 0 0% 0 0% 0%
20230726 5.48 5.56 5.48 5.53 0% -0.54% 0% 111 0.0006 38.74 5.56 0% 0 0% 0 0% 0 0% 0%
20230725 5.5 5.54 5.5 5.53 0.18% 0.36% 0% 287 0.0015 91.46 5.51 0% 0 0% 0 0% 0 0% 0%
20230724 5.43 5.52 5.43 5.52 0.18% 0.36% 0% 181 0.0009 51.53 5.5 0% 0 0% 0 0% 0 0% 0%
20230721 5.45 5.52 5.44 5.51 0.92% 0.92% 0% 507 0.0027 116.3 5.46 0% 0 0% 0 0% 0 0% 0%
20230720 5.48 5.53 5.46 5.46 -0.73% 0% 0% 156 0.0008 34.88 5.46 0% 0 0% 0 0% 0 0% 0%
20230719 5.47 5.54 5.47 5.5 0.18% 0.36% 0% 63 0.0003 12.06 5.48 0% 0 0% 0 0% 0 0% 0%
20230718 5.53 5.57 5.47 5.49 -0.72% 0.18% 0% 23 0.0001 3.52 5.48 0% 0 0% 0 0% 0 0% 0%
20230717 5.49 5.55 5.49 5.53 0.18% 0% 0% 38 0.0002 5.93 5.53 0% 0 0% 0 0% 0 0% 0%
20230714 5.57 5.59 5.52 5.52 -0.36% 0.18% 0% 53 0.0002 4.77 5.51 0% 0 0% 0 0% 0 0% 0%
20230713 5.49 5.58 5.49 5.54 0.36% -0.36% 0% 41 0.0002 4.4 5.56 0% 0 0% 0 0% 0 0% 0%
20230712 5.5 5.56 5.48 5.52 0% 0.55% 0% 157 0.0008 1.04 5.49 0% 0 0% 0 0% 0 0% 0%
20230711 5.52 5.52 5.41 5.52 -0.36% 0.73% 0% 443 0.0024 46.68 5.48 0% 0 0% 0 0% 0 0% 0%
20230710 5.63 5.67 5.52 5.54 -0.18% -0.36% 0% 900 0.005 6.42 5.56 0% 0 0% 0 0% 0 0% 0%
20230707 5.6 5.6 5.52 5.55 0% 0.36% 0% 275 0.0015 1.88 5.53 0% 0 0% 0 0% 0 0% 0%
20230706 5.63 5.63 5.53 5.55 -0.89% -0.89% 0% 320 0.0017 40.22 5.6 0% 0 0% 0 0% 0 0% 0%
20230705 5.62 5.64 5.57 5.6 0.36% -0.18% 0% 136 0.0007 0.88 5.61 0% 0 0% 0 0% 0 0% 0%
20230704 5.55 5.65 5.55 5.58 0.54% 0% 0% 265 0.0014 34.15 5.58 0% 0 0% 0 0% 0 0% 0%
20230703 5.55 5.55 5.48 5.55 -1.25% 0.54% 0% 1399 0.0077 208.94 5.52 0% 0 0% 0 0% 0 0% 0%
20230630 5.59 5.62 5.57 5.62 0.36% 0.36% 0% 717 0.004 118.54 5.6 0% 0 0% 0 0% 0 0% 0%
20230629 5.63 5.66 5.53 5.6 0.72% 0% 0% 651 0.0036 74.36 5.6 0% 0 0% 0 0% 0 0% 0%
20230628 5.68 5.69 5.55 5.68 -1.39% 0.35% 0% 274 0.0015 32.08 5.66 0% 0 0% 0 0% 0 0% 0%
20230627 5.61 5.76 5.61 5.76 2.13% 1.23% 0% 379 0.0021 45.26 5.69 0% 0 0% 0 0% 0 0% 0%
20230626 5.58 5.65 5.58 5.64 -0.18% 1.26% 0% 7 0 0 5.57 0% 0 0% 0 0% 0 0% 0%
20230621 5.59 5.66 5.59 5.65 1.25% 0% 0% 209 0.0011 20.67 5.65 0% 0 0% 0 0% 0 0% 0%
20230620 5.54 5.72 5.54 5.58 0.54% -1.24% 0% 632 0.0035 60.74 5.65 0% 0 0% 0 0% 0 0% 0%
20230619 5.58 5.64 5.55 5.55 -1.42% -0.54% 0% 506 0.0028 42.51 5.58 0% 0 0% 0 0% 0 0% 0%
20230616 5.6 5.74 5.59 5.63 0.54% 0.36% 0% 272 0.0015 23.72 5.61 0% 0 0% 0 0% 0 0% 0%
20230615 5.58 5.61 5.51 5.6 -0.18% 0% 0% 906 0.005 78.43 5.6 0% 0 0% 0 0% 0 0% 0%
20230614 5.63 5.63 5.57 5.61 0% 0.54% 0% 3553 0.0198 326.43 5.58 0% 0 0% 0 0% 0 0% 0%
20230613 5.61 5.62 5.6 5.61 -0.71% 0.18% 0% 791 0.0044 104.92 5.6 0% 0 0% 0 0% 0 0% 0%
20230612 5.6 5.65 5.6 5.65 0.71% 0.53% 0% 108 0.0006 16.1 5.62 0% 0 0% 0 0% 0 0% 0%
20230609 5.61 5.63 5.6 5.61 0% 0% 0% 512 0.0028 76.58 5.61 0% 0 0% 0 0% 0 0% 0%
20230608 5.59 5.61 5.58 5.61 0.18% 0.36% 0% 490 0.0027 82.6 5.59 0% 0 0% 0 0% 0 0% 0%
20230607 5.57 5.65 5.57 5.6 -0.18% 0% 0% 1074 0.006 177.78 5.6 0% 0 0% 0 0% 0 0% 0%
20230606 5.58 5.61 5.55 5.61 -0.36% 0.18% 0% 2092 0.0117 360.11 5.6 0% 0 0% 0 0% 0 0% 0%
20230605 5.6 5.63 5.6 5.63 0% 0.72% 0% 49 0.0002 8.98 5.59 0% 0 0% 0 0% 0 0% 0%
20230602 5.65 5.65 5.63 5.63 -0.35% -0.18% 0% 435 0.0024 102.54 5.64 0% 0 0% 0 0% 0 0% 0%
20230601 5.58 5.65 5.56 5.65 0% 1.07% 0% 370 0.002 2.06 5.59 0% 0 0% 0 0% 0 0% 0%
20230531 5.65 5.65 5.57 5.65 0.36% 0.71% 0% 178 0.0009 0.93 5.61 0% 0 0% 0 0% 0 0% 0%
20230530 5.65 5.65 5.56 5.63 0.18% 0% 0% 19 0.0001 3.9 5.63 0% 0 0% 0 0% 0 0% 0%
20230529 5.57 5.65 5.57 5.62 0% 0.18% 0% 196 0.001 34.99 5.61 0% 0 0% 0 0% 0 0% 0%
20230526 5.62 5.62 5.58 5.62 0.18% 0.18% 0% 252 0.0014 47.95 5.61 0% 0 0% 0 0% 0 0% 0%
20230525 5.75 5.81 5.61 5.61 -2.77% -0.36% 0% 667 0.0037 119.72 5.63 0% 0 0% 0 0% 0 0% 0%
20230524 5.77 5.8 5.74 5.77 0.17% -0.35% 0% 706 0.004 104.45 5.79 0% 0 0% 0 0% 0 0% 0%
20230523 5.8 5.8 5.76 5.76 -0.17% -0.52% 0% 277 0.0016 32.26 5.79 0% 0 0% 0 0% 0 0% 0%
20230522 5.67 5.85 5.66 5.77 0.87% -0.35% 0% 215 0.0012 20.91 5.79 0% 0 0% 0 0% 0 0% 0%
20230519 5.67 5.72 5.63 5.72 0% 1.24% 0% 342 0.0019 31.5 5.65 0% 0 0% 0 0% 0 0% 0%
20230518 5.71 5.72 5.64 5.72 0.88% 0.53% 0% 475 0.0027 37.17 5.69 0% 0 0% 0 0% 0 0% 0%
20230517 5.69 5.78 5.63 5.67 -1.56% -0.53% 0% 540 0.003 41.71 5.7 0% 0 0% 0 0% 0 0% 0%
20230516 5.88 5.88 5.69 5.76 -1.54% 0.35% 0% 515 0.0029 40.4 5.74 0% 0 0% 0 0% 0 0% 0%
20230515 5.85 5.88 5.8 5.85 1.21% 0% 0% 310 0.0018 24.3 5.85 0% 0 0% 0 0% 0 0% 0%
20230510 5.76 5.82 5.71 5.75 -0.52% 0% 0% 554 0.0031 2.34 5.75 0% 0 0% 0 0% 0 0% 0%
20230509 5.91 5.96 5.78 5.78 -1.53% -1.7% 0% 1824 0.0107 140.13 5.88 0% 0 0% 0 0% 0 0% 0%
20230508 5.69 5.95 5.65 5.87 3.71% 0.34% 0% 2506 0.0146 220.43 5.85 0% 0 0% 0 0% 0 0% 0%
20230505 5.48 5.74 5.48 5.66 3.1% 0.18% 0% 1460 0.0082 158.15 5.65 0% 0 0% 0 0% 0 0% 0%
20230504 5.4 5.52 5.4 5.49 1.29% 0% 0% 742 0.004 93.34 5.49 0% 0 0% 0 0% 0 0% 0%
20230428 5.38 5.46 5.28 5.42 0.74% 1.12% 0% 2632 0.0141 340.23 5.36 0% 0 0% 0 0% 0 0% 0%
20230427 5.51 5.53 5.38 5.38 -0.92% -1.1% 0% 353 0.0019 61.12 5.44 0% 0 0% 0 0% 0 0% 0%
20230426 5.45 5.5 5.36 5.43 0.37% 0% 0% 515 0.0027 84.42 5.43 0% 0 0% 0 0% 0 0% 0%
20230425 5.45 5.52 5.37 5.41 0% -0.55% 0% 475 0.0025 78.14 5.44 0% 0 0% 0 0% 0 0% 0%
20230424 5.47 5.48 5.39 5.41 -0.92% -0.37% 0% 460 0.0024 83.14 5.43 0% 0 0% 0 0% 0 0% 0%
20230421 5.58 5.58 5.4 5.46 -2.5% -0.36% 0% 914 0.005 165.46 5.48 0% 0 0% 0 0% 0 0% 0%
20230420 5.65 5.65 5.58 5.6 0% -0.18% 0% 174 0.0009 35.01 5.61 0% 0 0% 0 0% 0 0% 0%
20230419 5.55 5.7 5.55 5.6 -0.88% 0% 0% 263 0.0014 53 5.6 0% 0 0% 0 0% 0 0% 0%
20230418 5.61 5.65 5.61 5.65 -0.35% 0.18% 0% 14 0 0 5.64 0% 0 0% 0 0% 0 0% 0%
20230417 5.59 5.68 5.57 5.67 1.07% 1.61% 0% 413 0.0023 79.35 5.58 0% 0 0% 0 0% 0 0% 0%
20230414 5.59 5.68 5.59 5.61 -0.18% 0.18% 0% 720 0.004 149.31 5.6 0% 0 0% 0 0% 0 0% 0%
20230413 5.62 5.64 5.58 5.62 -0.53% 0.18% 0% 464 0.0026 109.96 5.61 0% 0 0% 0 0% 0 0% 0%
20230412 5.61 5.68 5.61 5.65 0.18% 0% 0% 432 0.0024 89.75 5.65 0% 0 0% 0 0% 0 0% 0%
20230411 5.7 5.7 5.63 5.64 -0.7% -0.53% 0% 207 0.0011 41.54 5.67 0% 0 0% 0 0% 0 0% 0%
20230410 5.77 5.79 5.64 5.68 -0.53% 0.18% 0% 629 0.0035 132.33 5.67 0% 0 0% 0 0% 0 0% 0%
20230407 5.74 5.75 5.71 5.71 -0.17% -0.52% 0% 154 0.0008 29 5.74 0% 0 0% 0 0% 0 0% 0%
20230406 5.75 5.75 5.68 5.72 -0.17% 0.35% 0% 323 0.0018 63.88 5.7 0% 0 0% 0 0% 0 0% 0%
20230404 5.7 5.77 5.66 5.73 0.53% 0.7% 0% 319 0.0018 55.51 5.69 0% 0 0% 0 0% 0 0% 0%
20230403 5.7 5.7 5.66 5.7 0.35% 0.35% 0% 322 0.0018 54.4 5.68 0% 0 0% 0 0% 0 0% 0%
20230331 5.62 5.68 5.62 5.68 0.71% 1.07% 0% 122 0.0006 19.05 5.62 0% 0 0% 0 0% 0 0% 0%
20230330 5.61 5.85 5.61 5.64 0.18% 0.18% 0% 89 0.0005 13.52 5.63 0% 0 0% 0 0% 0 0% 0%
20230329 5.67 5.67 5.57 5.63 -0.88% 0% 0% 974 0.0054 145.92 5.63 0% 0 0% 0 0% 0 0% 0%
20230328 5.68 5.72 5.68 5.68 0% -0.18% 0% 347 0.0019 56.5 5.69 0% 0 0% 0 0% 0 0% 0%
20230327 5.77 5.77 5.68 5.68 -0.87% -0.35% 0% 333 0.0018 50.93 5.7 0% 0 0% 0 0% 0 0% 0%
20230324 5.74 5.78 5.68 5.73 0.53% 0.53% 0% 749 0.0042 115.5 5.7 0% 0 0% 0 0% 0 0% 0%
20230323 5.71 5.72 5.69 5.7 0% 0% 0% 151 0.0008 0.6 5.7 0% 0 0% 0 0% 0 0% 0%
20230322 5.7 5.72 5.68 5.7 -0.18% 0.18% 0% 1092 0.0062 138.71 5.69 0% 0 0% 0 0% 0 0% 0%
20230321 5.73 5.73 5.68 5.71 -0.35% 0% 0% 406 0.0023 56.62 5.71 0% 0 0% 0 0% 0 0% 0%
20230320 5.76 5.78 5.7 5.73 -1.04% 0% 0% 209 0.0011 25.5 5.73 0% 0 0% 0 0% 0 0% 0%
20230317 5.74 5.89 5.7 5.79 1.4% 0.7% 0% 1041 0.0059 130.23 5.75 0% 0 0% 0 0% 0 0% 0%
20230316 5.74 5.77 5.71 5.71 0.18% -0.7% 0% 79 0.0004 8.46 5.75 0% 0 0% 0 0% 0 0% 0%
20230315 5.68 5.78 5.68 5.7 0.18% -0.35% 0% 337 0.0019 35.51 5.72 0% 0 0% 0 0% 0 0% 0%
20230314 5.79 5.79 5.69 5.69 -0.52% -0.7% 0% 643 0.0036 76.82 5.73 0% 0 0% 0 0% 0 0% 0%
20230313 5.81 5.81 5.72 5.72 -1.04% -0.17% 0% 193 0.0011 23.74 5.73 0% 0 0% 0 0% 0 0% 0%
20230310 5.64 5.78 5.64 5.78 -0.69% 1.58% 0% 308 0.0017 27.8 5.69 0% 0 0% 0 0% 0 0% 0%
20230309 5.79 5.89 5.62 5.82 1.22% 0.52% 0% 1623 0.0093 159.12 5.79 0% 0 0% 0 0% 0 0% 0%
20230308 5.72 5.75 5.72 5.75 0.17% 0.17% 0% 346 0.0019 35.55 5.74 0% 0 0% 0 0% 0 0% 0%
20230307 5.72 5.8 5.72 5.74 -0.17% -0.86% 0% 650 0.0037 69.77 5.79 0% 0 0% 0 0% 0 0% 0%
20230306 5.83 5.83 5.75 5.75 -0.17% -0.17% 0% 400 0.0023 44.86 5.76 0% 0 0% 0 0% 0 0% 0%
20230303 5.85 5.85 5.68 5.76 0.17% 0.52% 0% 1079 0.0061 117.66 5.73 0% 0 0% 0 0% 0 0% 0%
20230302 5.79 5.86 5.75 5.75 0% -0.86% 0% 614 0.0035 71.74 5.8 0% 0 0% 0 0% 0 0% 0%
20230301 5.66 5.82 5.62 5.75 1.77% 1.23% 0% 703 0.0039 78.53 5.68 0% 0 0% 0 0% 0 0% 0%
20230228 5.65 5.65 5.57 5.65 0.53% 0.53% 0% 645 0.0036 58.14 5.62 0% 0 0% 0 0% 0 0% 0%
20230227 5.82 5.85 5.57 5.62 -3.93% -0.35% 0% 3084 0.0174 277.58 5.64 0% 0 0% 0 0% 0 0% 0%
20230224 5.88 5.9 5.85 5.85 -0.51% -0.34% 0% 325 0.0019 36.53 5.87 0% 0 0% 0 0% 0 0% 0%
20230223 6.01 6.01 5.88 5.88 -1.18% -0.51% 0% 677 0.004 72.02 5.91 0% 0 0% 0 0% 0 0% 0%
20230222 5.99 5.99 5.94 5.95 -0.34% -0.17% 0% 259 0.0015 27.43 5.96 0% 0 0% 0 0% 0 0% 0%
20230221 6.01 6.01 5.94 5.97 0.34% 0.34% 0% 416 0.0024 41.21 5.95 0% 0 0% 0 0% 0 0% 0%
20230220 5.94 6.02 5.9 5.95 1.54% 0.17% 0% 496 0.0029 46.18 5.94 0% 0 0% 0 0% 0 0% 0%
20230217 6.02 6.02 5.86 5.86 0.17% -0.85% 0% 495 0.0029 43.77 5.91 0% 0 0% 0 0% 0 0% 0%
20230216 6.04 6.05 5.85 5.85 -1.68% -2.01% 0% 596 0.0035 47.99 5.97 0% 0 0% 0 0% 0 0% 0%
20230215 5.93 6.03 5.91 5.95 1.02% -0.67% 0% 2731 0.0163 172.8 5.99 0% 0 0% 0 0% 0 0% 0%
20230214 5.97 5.97 5.87 5.89 0.17% 0% 0% 449 0.0026 19.13 5.89 0% 0 0% 0 0% 0 0% 0%
20230213 5.88 5.89 5.81 5.88 0.51% 0% 0% 880 0.0051 24.08 5.88 0% 0 0% 0 0% 0 0% 0%
20230210 5.9 5.9 5.79 5.85 -0.34% 0.52% 0% 939 0.0054 23.22 5.82 0% 0 0% 0 0% 0 0% 0%
20230209 5.88 5.88 5.79 5.87 0.86% 0.69% 0% 484 0.0028 11.95 5.83 0% 0 0% 0 0% 0 0% 0%
20230208 5.77 5.91 5.77 5.82 -0.34% 0.17% 0% 848 0.0049 21.11 5.81 0% 0 0% 0 0% 0 0% 0%
20230207 5.93 5.93 5.82 5.84 -0.68% -0.17% 0% 1199 0.007 30.73 5.85 0% 0 0% 0 0% 0 0% 0%
20230206 5.9 5.97 5.87 5.88 -1.67% -0.51% 0% 886 0.0052 23.35 5.91 0% 0 0% 0 0% 0 0% 0%
20230203 5.99 6.02 5.88 5.98 0.17% 0.67% 0% 1472 0.0087 39.57 5.94 0% 0 0% 0 0% 0 0% 0%
20230202 5.97 6.12 5.92 5.97 -1.81% -0.17% 0% 3527 0.0211 100.02 5.98 0% 0 0% 0 0% 0 0% 0%
20230201 6.23 6.43 5.95 6.08 -2.41% -0.82% 0% 8593 0.0526 277.48 6.13 0% 0 0% 0 0% 0 0% 0%
20230131 5.81 6.44 5.81 6.23 5.77% 0.16% 0% 11966 0.0744 540.11 6.22 0% 0 0% 0 0% 0 0% 0%
20230130 5.62 6.22 5.56 5.89 6.13% 3.33% 0% 4827 0.0274 459.17 5.7 0% 0 0% 0 0% 0 0% 0%
20230120 5.58 5.58 5.46 5.55 1.83% 0.36% 0% 1295 0.0071 216.82 5.53 0% 0 0% 0 0% 0 0% 0%
20230119 5.35 5.47 5.35 5.45 0.37% 0% 0% 203 0.0011 1.27 5.45 0% 0 0% 0 0% 0 0% 0%
20230118 5.48 5.48 5.43 5.43 0% 0.18% 0% 167 0.0009 31.08 5.42 0% 0 0% 0 0% 0 0% 0%
20230117 5.47 5.48 5.4 5.43 0% 0% 0% 404 0.0021 64.92 5.43 0% 0 0% 0 0% 0 0% 0%
20230116 5.45 5.51 5.43 5.43 -1.27% -0.37% 0% 649 0.0035 111.99 5.45 0% 0 0% 0 0% 0 0% 0%
20230113 5.53 5.53 5.44 5.5 0% 0.55% 0% 227 0.0012 43.11 5.47 0% 0 0% 0 0% 0 0% 0%
20230112 5.55 5.55 5.44 5.5 -0.36% -0.36% 0% 789 0.0043 156.24 5.52 0% 0 0% 0 0% 0 0% 0%
20230111 5.47 5.55 5.43 5.52 0.73% 0% 0% 1132 0.0062 250.49 5.52 0% 0 0% 0 0% 0 0% 0%
20230110 5.47 5.48 5.45 5.48 0.55% 0.18% 0% 398 0.0021 95.45 5.47 0% 0 0% 0 0% 0 0% 0%
20230109 5.52 5.52 5.4 5.45 0.74% 0.55% 0% 145 0.0007 30.5 5.42 0% 0 0% 0 0% 0 0% 0%
20230106 5.52 5.52 5.41 5.41 -1.46% -0.55% 0% 341 0.0018 74.02 5.44 0% 0 0% 0 0% 0 0% 0%
20230105 5.52 5.52 5.38 5.49 0.92% 0.37% 0% 396 0.0021 81.86 5.47 0% 0 0% 0 0% 0 0% 0%
20230104 5.44 5.49 5.36 5.44 0.18% 0.37% 0% 683 0.0037 143.31 5.42 0% 0 0% 0 0% 0 0% 0%
20230103 5.44 5.44 5.42 5.43 1.5% 0.18% 0% 175 0.0009 37.55 5.42 0% 0 0% 0 0% 0 0% 0%
20221230 5.31 5.4 5.31 5.35 -0.56% -0.56% 0% 68 0.0003 0.31 5.38 0% 0 0% 0 0% 0 0% 0%
20221229 5.34 5.4 5.33 5.38 -0.37% 0.75% 0% 136 0.0007 23.47 5.34 0% 0 0% 0 0% 0 0% 0%
20221228 5.42 5.43 5.32 5.4 1.12% 0.75% 0% 327 0.0017 55.81 5.36 0% 0 0% 0 0% 0 0% 0%
20221227 5.43 5.44 5.28 5.34 -0.74% 0.19% 0% 684 0.0036 113.7 5.33 0% 0 0% 0 0% 0 0% 0%
20221226 5.27 5.44 5.26 5.38 1.7% 0.56% 0% 583 0.0031 98 5.35 0% 0 0% 0 0% 0 0% 0%
20221223 5.26 5.36 5.26 5.29 -1.67% 0% 0% 309 0.0016 50.46 5.29 0% 0 0% 0 0% 0 0% 0%
20221222 5.37 5.53 5.25 5.38 -0.19% 1.32% 0% 652 0.0034 105.12 5.31 0% 0 0% 0 0% 0 0% 0%
20221221 5.39 5.54 5.38 5.39 -0.55% -0.37% 0% 456 0.0024 70.89 5.41 0% 0 0% 0 0% 0 0% 0%
20221220 5.4 5.44 5.4 5.42 -0.55% -0.37% 0% 347 0.0018 51.45 5.44 0% 0 0% 0 0% 0 0% 0%
20221219 5.51 5.56 5.41 5.45 -1.45% -0.18% 0% 581 0.0031 84.86 5.46 0% 0 0% 0 0% 0 0% 0%
20221216 5.57 5.57 5.52 5.53 0% -0.54% 0% 507 0.0028 68.63 5.56 0% 0 0% 0 0% 0 0% 0%
20221215 5.57 5.57 5.52 5.53 0.18% -0.36% 0% 170 0.0009 20.49 5.55 0% 0 0% 0 0% 0 0% 0%
20221214 5.53 5.59 5.52 5.52 -0.18% -0.54% 0% 456 0.0025 1.62 5.55 0% 0 0% 0 0% 0 0% 0%
20221213 5.52 5.56 5.52 5.53 -0.54% 0% 0% 581 0.0032 60.74 5.53 0% 0 0% 0 0% 0 0% 0%
20221212 5.54 5.6 5.51 5.56 0.36% 0.36% 0% 533 0.0029 51.72 5.54 0% 0 0% 0 0% 0 0% 0%
20221209 5.6 5.61 5.54 5.54 -0.18% -0.54% 0% 398 0.0022 34.58 5.57 0% 0 0% 0 0% 0 0% 0%
20221208 5.54 5.58 5.54 5.55 -0.36% -0.18% 0% 759 0.0042 63.5 5.56 0% 0 0% 0 0% 0 0% 0%
20221207 5.55 5.59 5.55 5.57 -0.18% 0% 0% 509 0.0028 42.27 5.57 0% 0 0% 0 0% 0 0% 0%
20221206 5.55 5.61 5.55 5.58 0.18% 0% 0% 474 0.0026 38.49 5.58 0% 0 0% 0 0% 0 0% 0%
20221205 5.63 5.64 5.55 5.57 0% -0.18% 0% 1026 0.0057 80.28 5.58 0% 0 0% 0 0% 0 0% 0%
20221202 5.56 5.57 5.55 5.57 0.18% 0.18% 0% 971 0.0054 67.9 5.56 0% 0 0% 0 0% 0 0% 0%
20221201 5.58 5.62 5.55 5.56 0% -0.36% 0% 670 0.0037 45.51 5.58 0% 0 0% 0 0% 0 0% 0%
20221130 5.58 5.62 5.55 5.56 -0.36% 0% 0% 728 0.004 52.06 5.56 0% 0 0% 0 0% 0 0% 0%
20221129 5.65 5.71 5.57 5.58 0.36% -0.36% 0% 963 0.0053 70.25 5.6 0% 0 0% 0 0% 0 0% 0%
20221128 5.63 5.68 5.53 5.56 -1.42% -0.18% 0% 1835 0.0102 139.86 5.57 0% 0 0% 0 0% 0 0% 0%
20221125 5.7 5.71 5.62 5.64 -0.18% 0% 0% 822 0.0046 68.12 5.64 0% 0 0% 0 0% 0 0% 0%
20221124 5.66 5.71 5.64 5.65 -0.35% 0% 0% 591 0.0033 47.34 5.65 0% 0 0% 0 0% 0 0% 0%
20221123 5.74 5.74 5.6 5.67 0% 0.35% 0% 764 0.0043 62.19 5.65 0% 0 0% 0 0% 0 0% 0%
20221122 5.79 5.79 5.67 5.67 -0.7% -0.53% 0% 968 0.0055 79.76 5.7 0% 0 0% 0 0% 0 0% 0%
20221121 5.77 5.82 5.7 5.71 0.18% -0.7% 0% 2027 0.0116 174.9 5.75 0% 0 0% 0 0% 0 0% 0%
20221118 5.72 5.73 5.67 5.7 -0.35% -0.35% 0% 1338 0.0076 138.98 5.72 0% 0 0% 0 0% 0 0% 0%
20221117 5.7 5.72 5.67 5.72 0.18% 0.53% 0% 435 0.0024 43.23 5.69 0% 0 0% 0 0% 0 0% 0%
20221116 5.75 5.77 5.71 5.71 -0.17% -0.35% 0% 625 0.0035 61 5.73 0% 0 0% 0 0% 0 0% 0%
20221115 5.69 5.74 5.69 5.72 0.18% 0.35% 0% 656 0.0037 59.98 5.7 0% 0 0% 0 0% 0 0% 0%
20221114 5.71 5.75 5.7 5.71 0% -0.17% 0% 829 0.0047 68.65 5.72 0% 0 0% 0 0% 0 0% 0%
20221111 5.71 5.76 5.7 5.71 0% -0.17% 0% 935 0.0053 69.57 5.72 0% 0 0% 0 0% 0 0% 0%
20221110 5.7 5.71 5.66 5.71 -0.52% 0.53% 0% 532 0.003 40.47 5.68 0% 0 0% 0 0% 0 0% 0%
20221109 5.7 5.75 5.69 5.74 -0.17% 0.35% 0% 693 0.0039 53.82 5.72 0% 0 0% 0 0% 0 0% 0%
20221108 5.75 5.77 5.69 5.75 0.52% 0.52% 0% 707 0.004 55.36 5.72 0% 0 0% 0 0% 0 0% 0%
20221107 5.63 5.79 5.63 5.72 0.53% 0% 0% 510 0.0029 39.61 5.72 0% 0 0% 0 0% 0 0% 0%
20221104 5.6 5.73 5.6 5.69 0.35% 0.71% 0% 1465 0.0082 102.85 5.65 0% 0 0% 0 0% 0 0% 0%
20221103 5.64 5.7 5.59 5.67 -0.35% 0.71% 0% 643 0.0036 48.75 5.63 0% 0 0% 0 0% 0 0% 0%
20221102 5.66 5.72 5.6 5.69 -0.35% 0.89% 0% 1138 0.0064 79.36 5.64 0% 0 0% 0 0% 0 0% 0%
20221101 5.75 5.75 5.64 5.71 -0.17% 0.35% 0% 1887 0.0107 121.79 5.69 0% 0 0% 0 0% 0 0% 0%
20221031 5.77 5.85 5.6 5.72 -1.72% 0.7% 0% 2146 0.0122 141.51 5.68 0% 0 0% 0 0% 0 0% 0%
20221028 5.81 5.83 5.68 5.82 -0.51% 0.87% 0% 747 0.0043 54.25 5.77 0% 0 0% 0 0% 0 0% 0%
20221027 5.88 5.89 5.77 5.85 0.69% 0.34% 0% 425 0.0024 27.63 5.83 0% 0 0% 0 0% 0 0% 0%
20221026 5.85 5.87 5.78 5.81 0% -0.17% 0% 588 0.0034 34.12 5.82 0% 0 0% 0 0% 0 0% 0%
20221025 5.73 5.81 5.59 5.81 -0.85% 1.22% 0% 870 0.0049 47.87 5.74 0% 0 0% 0 0% 0 0% 0%
20221024 5.82 5.88 5.73 5.86 0.51% 0.86% 0% 1681 0.0097 88 5.81 0% 0 0% 0 0% 0 0% 0%
20221021 5.79 5.93 5.78 5.83 -1.02% 0% 0% 375 0.0021 19.67 5.83 0% 0 0% 0 0% 0 0% 0%
20221020 5.88 5.96 5.86 5.89 -0.51% 0% 0% 1644 0.0096 75.23 5.89 0% 0 0% 0 0% 0 0% 0%
20221019 5.88 5.93 5.78 5.92 0.68% 1.02% 0% 2400 0.014 97.68 5.86 0% 0 0% 0 0% 0 0% 0%
20221018 5.77 5.88 5.75 5.88 2.08% 1.03% 0% 1309 0.0076 53.91 5.82 0% 0 0% 0 0% 0 0% 0%
20221017 5.85 5.85 5.71 5.76 -0.17% 0.17% 0% 816 0.0046 29.97 5.75 0% 0 0% 0 0% 0 0% 0%
20220720 5.59 5.6 5.51 5.56 0.54% 0.36% 0% 391 0.0021 38.99 5.54 0% 0 0% 0 0% 0 0% 0%
20220719 5.45 5.6 5.45 5.53 -1.07% -0.54% 0% 741 0.0041 77.36 5.56 0% 0 0% 0 0% 0 0% 0%
20220718 5.47 5.6 5.41 5.59 2.57% 1.64% 0% 890 0.0048 91.09 5.5 0% 0 0% 0 0% 0 0% 0%
20220715 5.6 5.9 5.45 5.45 8.57% -3.71% 0% 1862 0.0105 212.82 5.66 0% 0 0% 0 0% 0 0% 0%
20220714 5.66 5.7 5.02 5.02 -11.31% -8.89% 0% 443 0.0024 56.09 5.51 0% 0 0% 0 0% 0 0% 0%
20220713 5.59 5.69 5.53 5.66 -0.35% 0.71% 0% 322 0.0018 34.35 5.62 0% 0 0% 0 0% 0 0% 0%
20220712 5.7 5.9 5.62 5.68 1.43% -0.35% 0% 1731 0.0098 164.13 5.7 0% 0 0% 0 0% 0 0% 0%
20220711 5.58 5.6 5.52 5.6 0% 0.72% 0% 272 0.0015 22.07 5.56 0% 0 0% 0 0% 0 0% 0%
20220708 5.52 5.6 5.51 5.6 0.54% 1.08% 0% 113 0.0006 8.25 5.54 0% 0 0% 0 0% 0 0% 0%
20220707 5.61 5.61 5.46 5.57 0.72% 1.09% 0% 168 0.0009 11.18 5.51 0% 0 0% 0 0% 0 0% 0%
20220706 5.63 5.63 5.44 5.53 -0.54% 0.73% 0% 207 0.0011 14.23 5.49 0% 0 0% 0 0% 0 0% 0%
20220705 5.58 5.6 5.53 5.56 0.54% -0.36% 0% 92 0.0005 6.48 5.58 0% 0 0% 0 0% 0 0% 0%
20220704 5.65 5.65 5.51 5.53 -0.36% -0.54% 0% 223 0.0012 15.66 5.56 0% 0 0% 0 0% 0 0% 0%
20220701 5.57 5.65 5.5 5.55 -0.54% 0.36% 0% 398 0.0022 28.26 5.53 0% 0 0% 0 0% 0 0% 0%
20220630 5.51 5.65 5.46 5.58 0.36% 0.9% 0% 1486 0.0082 107.75 5.53 0% 0 0% 0 0% 0 0% 0%
20220629 5.61 5.67 5.55 5.56 -2.11% -0.89% 0% 612 0.0034 49.08 5.61 0% 0 0% 0 0% 0 0% 0%
20220628 5.5 5.73 5.47 5.68 2.71% 0.89% 0% 2191 0.0123 188.98 5.63 0% 0 0% 0 0% 0 0% 0%
20220627 5.48 5.57 5.45 5.53 0.36% 0.36% 0% 247 0.0013 25.17 5.51 0% 0 0% 0 0% 0 0% 0%
20220624 5.47 5.53 5.42 5.51 -0.54% 0.55% 0% 484 0.0026 48.96 5.48 0% 0 0% 0 0% 0 0% 0%
20220623 5.61 5.62 5.38 5.54 -1.07% 1.47% 0% 1313 0.0071 136.4 5.46 0% 0 0% 0 0% 0 0% 0%
20220622 5.64 5.64 5.52 5.6 0% 1.08% 0% 245 0.0013 27.17 5.54 0% 0 0% 0 0% 0 0% 0%
20220621 5.67 5.67 5.55 5.6 -0.53% 0% 0% 491 0.0027 52.36 5.6 0% 0 0% 0 0% 0 0% 0%
20220620 5.67 5.67 5.56 5.63 -0.35% 1.08% 0% 288 0.0016 28.5 5.57 0% 0 0% 0 0% 0 0% 0%
20220617 5.66 5.66 5.51 5.65 0.36% 1.07% 0% 220 0.0012 18.07 5.59 0% 0 0% 0 0% 0 0% 0%
20220616 5.62 5.68 5.6 5.63 -0.88% -0.18% 0% 457 0.0025 28.87 5.64 0% 0 0% 0 0% 0 0% 0%
20220615 5.67 5.69 5.6 5.68 0.18% 0.18% 0% 387 0.0021 21.59 5.67 0% 0 0% 0 0% 0 0% 0%
20220614 5.63 5.7 5.62 5.67 -1.22% -0.35% 0% 114 0.0006 6.31 5.69 0% 0 0% 0 0% 0 0% 0%
20220613 5.63 5.77 5.6 5.74 -0.52% 1.77% 0% 348 0.0019 20.48 5.64 0% 0 0% 0 0% 0 0% 0%
20220610 5.72 5.8 5.68 5.77 -0.86% 0.35% 0% 293 0.0016 18.13 5.75 0% 0 0% 0 0% 0 0% 0%
20220609 5.85 5.86 5.56 5.82 -0.51% 1.39% 0% 273 0.0015 17.19 5.74 0% 0 0% 0 0% 0 0% 0%
20220608 5.88 5.88 5.76 5.85 -0.51% 0.69% 0% 164 0.0009 10.25 5.81 0% 0 0% 0 0% 0 0% 0%
20220607 5.86 5.88 5.74 5.88 0.86% 0.86% 0% 228 0.0013 14.26 5.83 0% 0 0% 0 0% 0 0% 0%
20220606 5.88 5.88 5.71 5.83 0.87% 1.22% 0% 195 0.0011 12.61 5.76 0% 0 0% 0 0% 0 0% 0%
20220602 5.73 5.78 5.7 5.78 0.52% 0.52% 0% 263 0.0015 19.64 5.75 0% 0 0% 0 0% 0 0% 0%
20220601 5.8 5.8 5.61 5.75 -0.35% 1.05% 0% 147 0.0008 14.9 5.69 0% 0 0% 0 0% 0 0% 0%
20220531 5.8 5.8 5.64 5.77 1.58% 0.87% 0% 275 0.0015 37.26 5.72 0% 0 0% 0 0% 0 0% 0%
20220530 5.62 5.7 5.57 5.68 0% 0.89% 0% 233 0.0013 30.9 5.63 0% 0 0% 0 0% 0 0% 0%
20220527 5.72 5.72 5.64 5.68 -0.87% 0.18% 0% 101 0.0005 10.6 5.67 0% 0 0% 0 0% 0 0% 0%
20220526 5.58 5.79 5.58 5.73 1.24% 1.06% 0% 194 0.0011 18.1 5.67 0% 0 0% 0 0% 0 0% 0%
20220525 5.7 5.81 5.56 5.66 -2.08% 1.07% 0% 812 0.0045 75.59 5.6 0% 0 0% 0 0% 0 0% 0%
20220524 5.76 5.82 5.53 5.78 -0.52% 1.4% 0% 752 0.0042 66.37 5.7 0% 0 0% 0 0% 0 0% 0%
20220523 5.79 5.83 5.73 5.81 0.17% 0.69% 0% 634 0.0036 63.45 5.77 0% 0 0% 0 0% 0 0% 0%
20220520 5.8 5.83 5.66 5.8 0.87% 0.52% 0% 226 0.0013 23.74 5.77 0% 0 0% 0 0% 0 0% 0%
20220519 5.77 5.77 5.74 5.75 0.17% 0% 0% 52 0.0002 3.61 5.75 0% 0 0% 0 0% 0 0% 0%
20220518 5.8 5.8 5.7 5.74 -0.86% 0.35% 0% 208 0.0011 17.81 5.72 0% 0 0% 0 0% 0 0% 0%
20220517 5.77 5.84 5.64 5.79 0% -0.17% 0% 402 0.0023 34.37 5.8 0% 0 0% 0 0% 0 0% 0%
20220516 5.77 5.88 5.7 5.79 0.17% 0.7% 0% 715 0.0041 63.47 5.75 0% 0 0% 0 0% 0 0% 0%
20220513 5.39 5.8 5.39 5.78 5.47% 2.85% 0% 1946 0.0109 180 5.62 0% 0 0% 0 0% 0 0% 0%
20220512 5.55 5.55 5.4 5.48 0% 1.11% 0% 241 0.0013 27.64 5.42 0% 0 0% 0 0% 0 0% 0%
20220511 5.52 5.58 5.43 5.48 0.55% 0.37% 0% 1680 0.0091 187.05 5.46 0% 0 0% 0 0% 0 0% 0%
20220510 5.28 5.52 5.28 5.45 -0.73% -0.37% 0% 381 0.002 50.31 5.47 0% 0 0% 0 0% 0 0% 0%
20220509 5.51 5.56 5.32 5.49 -0.36% 1.1% 0% 321 0.0017 43.98 5.43 0% 0 0% 0 0% 0 0% 0%
20220506 5.55 5.55 5.23 5.51 -0.9% 2.23% 0% 427 0.0023 61.31 5.39 0% 0 0% 0 0% 0 0% 0%
20220505 5.64 5.64 5.36 5.56 0% 1.46% 0% 933 0.0051 138 5.48 0% 0 0% 0 0% 0 0% 0%
20220429 5.22 5.57 5.22 5.56 7.54% 1.46% 0% 1070 0.0058 172.22 5.48 0% 0 0% 0 0% 0 0% 0%
20220428 5.19 5.2 5.09 5.17 -0.39% 0% 0% 252 0.0013 46.69 5.17 0% 0 0% 0 0% 0 0% 0%
20220427 5.21 5.37 5.06 5.19 -1.14% 1.96% 0% 598 0.003 98.28 5.09 0% 0 0% 0 0% 0 0% 0%
20220426 5.56 5.65 5.22 5.25 -5.58% -2.96% 0% 297 0.0016 53.71 5.41 0% 0 0% 0 0% 0 0% 0%
20220425 5.66 5.8 5.56 5.56 -4.47% -2.11% 0% 512 0.0029 97.41 5.68 0% 0 0% 0 0% 0 0% 0%
20220422 5.72 5.94 5.68 5.82 0.17% 1.39% 0% 268 0.0015 50.49 5.74 0% 0 0% 0 0% 0 0% 0%
20220421 5.97 5.98 5.81 5.81 -2.52% -1.19% 0% 202 0.0011 36.4 5.88 0% 0 0% 0 0% 0 0% 0%
20220420 6.13 6.13 5.96 5.96 -0.33% 0% 0% 228 0.0013 41.7 5.96 0% 0 0% 0 0% 0 0% 0%
20220419 6.18 6.18 5.96 5.98 0.17% -0.17% 0% 487 0.0029 84.28 5.99 0% 0 0% 0 0% 0 0% 0%
20220418 6.02 6.02 5.95 5.97 -2.45% -0.33% 0% 513 0.003 87.19 5.99 0% 0 0% 0 0% 0 0% 0%
20220415 6.12 6.13 6.02 6.12 -0.65% 0.99% 0% 254 0.0015 46.16 6.06 0% 0 0% 0 0% 0 0% 0%
20220414 6.26 6.26 6.05 6.16 0.98% 1.15% 0% 659 0.004 117.09 6.09 0% 0 0% 0 0% 0 0% 0%
20220413 6.17 6.32 6.07 6.1 -2.56% -0.16% 0% 384 0.0023 77.5 6.11 0% 0 0% 0 0% 0 0% 0%
20220412 6.18 6.3 6.11 6.26 0.97% 1.95% 0% 250 0.0015 51.16 6.14 0% 0 0% 0 0% 0 0% 0%
20220411 6.31 6.31 6.18 6.2 -2.05% -0.96% 0% 512 0.0032 106.74 6.26 0% 0 0% 0 0% 0 0% 0%
20220408 6.3 6.37 6.3 6.33 -1.56% -0.47% 0% 258 0.0016 55.46 6.36 0% 0 0% 0 0% 0 0% 0%
20220407 6.37 6.45 6.3 6.43 -0.31% 1.1% 0% 354 0.0022 73.6 6.36 0% 0 0% 0 0% 0 0% 0%
20220401 6.4 6.45 6.36 6.45 0.78% 0.47% 0% 458 0.0029 88.32 6.42 0% 0 0% 0 0% 0 0% 0%
20220331 6.41 6.46 6.38 6.4 0% 0% 0% 271 0.0017 52.66 6.4 0% 0 0% 0 0% 0 0% 0%
20220330 6.35 6.48 6.35 6.4 -0.47% -0.16% 0% 283 0.0018 40.68 6.41 0% 0 0% 0 0% 0 0% 0%
20220329 6.66 6.66 6.33 6.43 -0.31% 0% 0% 430 0.0027 57.16 6.43 0% 0 0% 0 0% 0 0% 0%
20220328 6.33 6.46 6.33 6.45 0.78% -0.62% 0% 51 0.0003 6.36 6.49 0% 0 0% 0 0% 0 0% 0%
20220325 6.45 6.52 6.4 6.4 -1.39% -0.62% 0% 231 0.0014 26.25 6.44 0% 0 0% 0 0% 0 0% 0%
20220324 6.44 6.66 6.36 6.49 -2.99% 0.93% 0% 284 0.0018 32.83 6.43 0% 0 0% 0 0% 0 0% 0%
20220323 6.73 6.73 6.61 6.69 0.45% 0.75% 0% 250 0.0016 26.32 6.64 0% 0 0% 0 0% 0 0% 0%
20220322 6.62 6.74 6.53 6.66 0.91% 0.76% 0% 405 0.0026 36.56 6.61 0% 0 0% 0 0% 0 0% 0%
20220321 6.68 6.68 6.59 6.6 -1.2% 0% 0% 561 0.0037 50.24 6.6 0% 0 0% 0 0% 0 0% 0%
20220318 6.6 6.68 6.5 6.68 1.06% 1.06% 0% 449 0.0029 40.17 6.61 0% 0 0% 0 0% 0 0% 0%
20220317 6.4 6.8 6.4 6.61 4.42% -0.15% 0% 1599 0.0105 144.69 6.62 0% 0 0% 0 0% 0 0% 0%
20220316 6.33 6.38 6.17 6.33 -0.16% 0.64% 0% 539 0.0033 54.93 6.29 0% 0 0% 0 0% 0 0% 0%
20220315 6.47 6.5 6.34 6.34 -2.01% -1.09% 0% 340 0.0021 36.24 6.41 0% 0 0% 0 0% 0 0% 0%
20220311 6.65 6.67 6.46 6.64 0.3% 1.07% 0% 677 0.0044 71.42 6.57 0% 0 0% 0 0% 0 0% 0%
20220310 6.69 6.69 6.57 6.62 1.69% 0% 0% 527 0.0034 58.77 6.62 0% 0 0% 0 0% 0 0% 0%
20220309 6.88 6.93 6.5 6.51 -3.7% -1.21% 0% 1001 0.0066 105.48 6.59 0% 0 0% 0 0% 0 0% 0%
20220308 7 7.02 6.5 6.76 -3.98% -1.74% 0% 1701 0.0117 208.26 6.88 0% 0 0% 0 0% 0 0% 0%
20220307 7.17 7.19 7.04 7.04 -2.09% -0.85% 0% 606 0.0043 84.67 7.1 0% 0 0% 0 0% 0 0% 0%
20220304 7.17 7.24 7.12 7.19 0% 0.28% 0% 266 0.0019 36.97 7.17 0% 0 0% 0 0% 0 0% 0%
20220303 7.23 7.23 7.15 7.19 0% 0.14% 0% 526 0.0037 72.33 7.18 0% 0 0% 0 0% 0 0% 0%
20220302 7.16 7.24 7.16 7.19 -0.69% -0.42% 0% 255 0.0018 34.82 7.22 0% 0 0% 0 0% 0 0% 0%
20220301 7.21 7.34 7.15 7.24 0.28% 0.7% 0% 387 0.0027 49.6 7.19 0% 0 0% 0 0% 0 0% 0%
20220228 7.25 7.25 7.2 7.22 -1.23% 0% 0% 869 0.0062 108.05 7.22 0% 0 0% 0 0% 0 0% 0%
20220225 7.28 7.39 7.28 7.31 1.11% -0.81% 0% 331 0.0024 44.57 7.37 0% 0 0% 0 0% 0 0% 0%
20220224 7.44 7.48 7.23 7.23 -2.17% -1.09% 0% 811 0.0059 96.79 7.31 0% 0 0% 0 0% 0 0% 0%
20220223 7.34 7.39 7.34 7.39 0.68% 0.27% 0% 129 0.0009 15.29 7.37 0% 0 0% 0 0% 0 0% 0%
20220222 7.43 7.44 7.3 7.34 -0.27% 0.14% 0% 534 0.0039 62.48 7.33 0% 0 0% 0 0% 0 0% 0%
20220221 7.37 7.38 7.27 7.36 -0.41% 0.14% 0% 684 0.005 70.66 7.35 0% 0 0% 0 0% 0 0% 0%
20220218 7.41 7.41 7.36 7.39 -0.27% 0% 0% 394 0.0029 35.86 7.39 0% 0 0% 0 0% 0 0% 0%
20220217 7.39 7.47 7.39 7.41 -0.8% -0.13% 0% 274 0.002 20.54 7.42 0% 0 0% 0 0% 0 0% 0%
20220216 7.45 7.47 7.37 7.47 0.95% 0.54% 0% 598 0.0044 38.27 7.43 0% 0 0% 0 0% 0 0% 0%
20220215 7.38 7.44 7.35 7.4 0% 0.27% 0% 602 0.0044 32.01 7.38 0% 0 0% 0 0% 0 0% 0%
20220214 7.39 7.43 7.39 7.4 -0.94% -0.13% 0% 365 0.0027 17.23 7.41 0% 0 0% 0 0% 0 0% 0%
20220211 7.41 7.5 7.4 7.47 0.27% 0.4% 0% 926 0.0068 36.22 7.44 0% 0 0% 0 0% 0 0% 0%
20220210 7.44 7.49 7.4 7.45 0.27% 0.13% 0% 631 0.0046 21.27 7.44 0% 0 0% 0 0% 0 0% 0%
20220209 7.44 7.49 7.4 7.43 0% 0% 0% 532 0.0039 15.29 7.43 0% 0 0% 0 0% 0 0% 0%
20211203 8.03 8.08 8 8.04 -0.12% 0% 0% 1362 0.0109 37.21 8.04 0% 0 0% 0 0% 0 0% 0%
20211202 8.03 8.13 8.02 8.05 0% 0% 0% 1539 0.0123 37.27 8.05 0% 0 0% 0 0% 0 0% 0%
20211201 8.02 8.1 8 8.05 0.25% 0.12% 0% 1942 0.0156 40.55 8.04 0% 0 0% 0 0% 0 0% 0%
20211130 8.3 8.3 8 8.03 -0.5% -0.5% 0% 2328 0.0187 39.23 8.07 0% 0 0% 0 0% 0 0% 0%
20211129 8.25 8.41 8.05 8.07 -2.65% -0.86% 0% 2152 0.0175 30.06 8.14 0% 0 0% 0 0% 0 0% 0%
20211126 8.34 8.43 8.25 8.29 -1.43% -0.24% 0% 1978 0.0164 22.85 8.31 0% 0 0% 0 0% 0 0% 0%
20211125 8.44 8.56 8.35 8.41 -1.06% -0.24% 0% 2809 0.0236 18.52 8.43 0% 0 0% 0 0% 0 0% 0%
20211124 8.72 8.72 8.44 8.5 -2.52% -0.58% 0% 3370 0.0288 8.83 8.55 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