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. 838275
    4. 返回上一页 刷新
股票代码（例：bj838275）       352条   (进入股票专站) 股票成本分析
相关股票: 牧原股份  金龙鱼  温氏股份  海大集团  新 希 望  大北农  圣农发展  北大荒  隆平高科  海南橡胶  乖宝宠物  XD中粮糖  苏垦农发  立华股份  巨星农牧  中粮科技  登海种业  中牧股份  新五丰  益生股份  鹏都农牧  神农集团  生物股份  *ST 正邦  天康生物  科前生物  荃银高科  唐人神  农发种业  瑞普生物  深粮控股  禾丰股份  晨光生物  天邦食品  冠农股份  普莱柯  永顺泰  仙坛股份  傲农生物  天马科技  海利生物  中宠股份  辉隆股份  
相关股吧: 002714股吧 300999股吧 300498股吧 002311股吧 000876股吧 002385股吧 002299股吧 600598股吧 000998股吧 601118股吧 301498股吧 600737股吧 601952股吧 300761股吧 603477股吧 000930股吧 002041股吧 600195股吧 600975股吧 002458股吧 002505股吧 605296股吧 600201股吧 002157股吧 002100股吧 688526股吧 300087股吧 002567股吧 600313股吧 300119股吧 000019股吧 603609股吧 300138股吧 002124股吧 600251股吧 603566股吧 001338股吧 002746股吧 603363股吧 603668股吧 603718股吧 002891股吧 002556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 2.88 2.89 2.84 2.87 0% 0% 0% 291 0.0008 40.43 2.87 0% 0 0% 0 0% 0 0% 0%
20230927 2.9 2.9 2.85 2.87 -1.03% 0% 0% 786 0.0022 106.02 2.87 0% 0 0% 0 0% 0 0% 0%
20230926 2.93 2.93 2.9 2.9 -0.68% -0.68% 0% 363 0.001 47.61 2.92 0% 0 0% 0 0% 0 0% 0%
20230925 2.9 2.93 2.9 2.92 1.04% 0% 0% 415 0.0012 55.06 2.92 0% 0 0% 0 0% 0 0% 0%
20230922 2.86 2.89 2.86 2.89 0.35% 0.35% 0% 603 0.0017 78.98 2.88 0% 0 0% 0 0% 0 0% 0%
20230921 2.86 2.89 2.82 2.88 -0.35% 1.05% 0% 1215 0.0034 155.14 2.85 0% 0 0% 0 0% 0 0% 0%
20230920 2.88 2.89 2.88 2.89 -0.34% 0.35% 0% 606 0.0017 83.27 2.88 0% 0 0% 0 0% 0 0% 0%
20230919 2.92 2.92 2.89 2.9 -0.68% -0.68% 0% 71 0.0002 8.87 2.92 0% 0 0% 0 0% 0 0% 0%
20230918 2.89 2.92 2.88 2.92 0.34% 1.04% 0% 214 0.0006 21.15 2.89 0% 0 0% 0 0% 0 0% 0%
20230915 2.9 2.95 2.86 2.91 0.34% 0.69% 0% 329 0.0009 17.41 2.89 0% 0 0% 0 0% 0 0% 0%
20230914 2.91 2.93 2.88 2.9 -0.68% 0.35% 0% 666 0.0019 35.98 2.89 0% 0 0% 0 0% 0 0% 0%
20230913 2.89 2.94 2.89 2.92 -1.02% 0.69% 0% 591 0.0017 32.22 2.9 0% 0 0% 0 0% 0 0% 0%
20230912 2.95 2.95 2.91 2.95 0% 0.68% 0% 456 0.0013 25.42 2.93 0% 0 0% 0 0% 0 0% 0%
20230911 2.91 2.96 2.9 2.95 1.03% 1.03% 0% 278 0.0008 14.99 2.92 0% 0 0% 0 0% 0 0% 0%
20230908 2.91 2.95 2.91 2.92 0% 0% 0% 448 0.0013 20.17 2.92 0% 0 0% 0 0% 0 0% 0%
20230907 2.95 2.96 2.91 2.92 -1.35% -0.68% 0% 453 0.0013 20.03 2.94 0% 0 0% 0 0% 0 0% 0%
20230906 2.98 2.98 2.94 2.96 -0.67% 0% 0% 848 0.0025 38.81 2.96 0% 0 0% 0 0% 0 0% 0%
20230905 2.98 3.02 2.94 2.98 -0.67% 0.68% 0% 1884 0.0055 86.69 2.96 0% 0 0% 0 0% 0 0% 0%
20230904 2.94 3.08 2.94 3 3.45% -0.33% 0% 7154 0.0215 358.19 3.01 0% 0 0% 0 0% 0 0% 0%
20230901 2.88 2.9 2.85 2.9 0.69% 1.05% 0% 738 0.0021 58.46 2.87 0% 0 0% 0 0% 0 0% 0%
20230831 2.86 2.88 2.81 2.88 -0.35% 1.05% 0% 772 0.0022 64.44 2.85 0% 0 0% 0 0% 0 0% 0%
20230830 2.9 2.94 2.87 2.89 -0.34% 0% 0% 501 0.0014 41.75 2.89 0% 0 0% 0 0% 0 0% 0%
20230829 2.81 2.9 2.8 2.9 0% 0.69% 0% 1518 0.0043 3.83 2.88 0% 0 0% 0 0% 0 0% 0%
20230828 2.99 2.99 2.8 2.9 -1.36% 0% 0% 3983 0.0115 10.98 2.9 0% 0 0% 0 0% 0 0% 0%
20230825 2.92 2.95 2.88 2.94 -0.68% 0.68% 0% 900 0.0026 139.49 2.92 0% 0 0% 0 0% 0 0% 0%
20230824 2.9 2.96 2.9 2.96 1.02% 0.34% 0% 440 0.0013 75.37 2.95 0% 0 0% 0 0% 0 0% 0%
20230823 2.9 2.98 2.88 2.93 -2.01% 1.03% 0% 996 0.0028 175.44 2.9 0% 0 0% 0 0% 0 0% 0%
20230822 2.98 2.99 2.92 2.99 0.67% 2.05% 0% 525 0.0015 110.97 2.93 0% 0 0% 0 0% 0 0% 0%
20230821 2.98 2.99 2.96 2.97 -0.67% 0% 0% 177 0.0005 43.18 2.97 0% 0 0% 0 0% 0 0% 0%
20230818 3 3 2.96 2.99 -0.33% 0.34% 0% 332 0.0009 61.76 2.98 0% 0 0% 0 0% 0 0% 0%
20230817 3 3 2.95 3 1.01% 1.01% 0% 553 0.0016 93.64 2.97 0% 0 0% 0 0% 0 0% 0%
20230816 2.95 2.98 2.95 2.97 0% -0.67% 0% 70 0.0002 10.83 2.99 0% 0 0% 0 0% 0 0% 0%
20230815 3 3.05 2.95 2.97 -0.67% -0.34% 0% 487 0.0014 63.1 2.98 0% 0 0% 0 0% 0 0% 0%
20230814 2.99 2.99 2.96 2.99 -0.33% 0.34% 0% 432 0.0012 51.55 2.98 0% 0 0% 0 0% 0 0% 0%
20230811 3.02 3.06 3 3 -1.32% -0.66% 0% 494 0.0014 57.49 3.02 0% 0 0% 0 0% 0 0% 0%
20230810 3.03 3.05 3.02 3.04 0% 0% 0% 201 0.0006 0.33 3.04 0% 0 0% 0 0% 0 0% 0%
20230809 3.07 3.07 3.02 3.04 0% 0.66% 0% 210 0.0006 0.3 3.02 0% 0 0% 0 0% 0 0% 0%
20230808 3.02 3.05 3.01 3.04 0% 0.33% 0% 394 0.0011 31.86 3.03 0% 0 0% 0 0% 0 0% 0%
20230807 3.02 3.05 3 3.04 -0.33% 1% 0% 1128 0.0033 93.13 3.01 0% 0 0% 0 0% 0 0% 0%
20230804 3.05 3.08 3.02 3.05 -0.97% 0.33% 0% 1043 0.0031 93.55 3.04 0% 0 0% 0 0% 0 0% 0%
20230803 3.08 3.08 3.03 3.08 0% 0.65% 0% 826 0.0025 81.55 3.06 0% 0 0% 0 0% 0 0% 0%
20230802 3.03 3.08 3.02 3.08 0% 0.98% 0% 971 0.0029 101.48 3.05 0% 0 0% 0 0% 0 0% 0%
20230801 3.03 3.08 3.03 3.08 0.98% 0.65% 0% 814 0.0024 94.58 3.06 0% 0 0% 0 0% 0 0% 0%
20230731 3 3.05 3 3.05 1.33% 0.33% 0% 688 0.002 79.72 3.04 0% 0 0% 0 0% 0 0% 0%
20230728 3.03 3.04 2.99 3.01 0.67% 0.33% 0% 1348 0.004 165.15 3 0% 0 0% 0 0% 0 0% 0%
20230727 3.03 3.03 2.98 2.99 -0.99% 0% 0% 658 0.0019 76.94 2.99 0% 0 0% 0 0% 0 0% 0%
20230726 3.05 3.07 2.98 3.02 -0.98% 0.67% 0% 1654 0.0049 200.67 3 0% 0 0% 0 0% 0 0% 0%
20230725 3.07 3.07 3 3.05 0% -0.33% 0% 638 0.0019 93.71 3.06 0% 0 0% 0 0% 0 0% 0%
20230724 3.09 3.09 2.98 3.05 0.99% 0.33% 0% 413 0.0012 62.43 3.04 0% 0 0% 0 0% 0 0% 0%
20230721 3.02 3.02 2.98 3.02 0% 0% 0% 243 0.0007 34.29 3.02 0% 0 0% 0 0% 0 0% 0%
20230720 2.99 3.02 2.99 3.02 -0.66% 0.67% 0% 174 0.0005 23.96 3 0% 0 0% 0 0% 0 0% 0%
20230719 3.04 3.04 2.99 3.04 0% 0.66% 0% 251 0.0007 31.64 3.02 0% 0 0% 0 0% 0 0% 0%
20230718 3.09 3.09 2.99 3.04 1% 0% 0% 664 0.002 86.67 3.04 0% 0 0% 0 0% 0 0% 0%
20230717 2.98 3.02 2.94 3.01 0.67% 1.01% 0% 524 0.0015 62.1 2.98 0% 0 0% 0 0% 0 0% 0%
20230714 2.95 3.1 2.95 2.99 1.36% -0.66% 0% 2034 0.0061 255.68 3.01 0% 0 0% 0 0% 0 0% 0%
20230713 2.94 2.95 2.92 2.95 0% 0.68% 0% 557 0.0016 78.43 2.93 0% 0 0% 0 0% 0 0% 0%
20230712 2.97 2.97 2.94 2.95 -1.01% 0% 0% 163 0.0004 0.24 2.95 0% 0 0% 0 0% 0 0% 0%
20230711 2.93 2.98 2.93 2.98 -0.33% 0.68% 0% 367 0.001 36.73 2.96 0% 0 0% 0 0% 0 0% 0%
20230710 2.98 3 2.95 2.99 0.34% 0.67% 0% 744 0.0022 1.28 2.97 0% 0 0% 0 0% 0 0% 0%
20230707 2.95 3 2.95 2.98 -1.32% 0.34% 0% 388 0.0011 0.68 2.97 0% 0 0% 0 0% 0 0% 0%
20230706 3 3.03 2.98 3.02 0.67% 0.33% 0% 701 0.0021 72.15 3.01 0% 0 0% 0 0% 0 0% 0%
20230705 3 3.02 2.97 3 0% 0.33% 0% 592 0.0017 0.98 2.99 0% 0 0% 0 0% 0 0% 0%
20230704 2.97 3 2.96 3 0.33% 1.01% 0% 979 0.0029 108.8 2.97 0% 0 0% 0 0% 0 0% 0%
20230703 2.98 2.99 2.95 2.99 0.67% 0.34% 0% 311 0.0009 36.6 2.98 0% 0 0% 0 0% 0 0% 0%
20230630 2.96 2.98 2.92 2.97 0.34% 1.02% 0% 846 0.0024 96.37 2.94 0% 0 0% 0 0% 0 0% 0%
20230629 2.9 2.97 2.9 2.96 2.42% 1.02% 0% 2273 0.0066 263.94 2.93 0% 0 0% 0 0% 0 0% 0%
20230628 2.88 2.92 2.88 2.89 -1.37% 0% 0% 553 0.0015 71.64 2.89 0% 0 0% 0 0% 0 0% 0%
20230627 2.93 2.93 2.88 2.93 0% 1.03% 0% 331 0.0009 44.67 2.9 0% 0 0% 0 0% 0 0% 0%
20230626 2.89 2.97 2.88 2.93 0% 0.34% 0% 679 0.0019 90.45 2.92 0% 0 0% 0 0% 0 0% 0%
20230621 2.95 2.95 2.89 2.93 -0.68% 1.03% 0% 909 0.0026 128.99 2.9 0% 0 0% 0 0% 0 0% 0%
20230620 2.93 2.96 2.92 2.95 -0.34% 0.68% 0% 367 0.001 54.8 2.93 0% 0 0% 0 0% 0 0% 0%
20230619 2.88 2.97 2.88 2.96 0% -0.34% 0% 73 0.0002 10.13 2.97 0% 0 0% 0 0% 0 0% 0%
20230616 2.93 2.98 2.86 2.96 -0.34% 1.72% 0% 259 0.0007 34.29 2.91 0% 0 0% 0 0% 0 0% 0%
20230615 3 3 2.92 2.97 0.34% 0.68% 0% 433 0.0012 56.61 2.95 0% 0 0% 0 0% 0 0% 0%
20230614 3 3 2.93 2.96 -0.34% 0.68% 0% 486 0.0014 59.58 2.94 0% 0 0% 0 0% 0 0% 0%
20230613 2.92 2.99 2.92 2.97 -0.67% 0% 0% 541 0.0016 65.17 2.97 0% 0 0% 0 0% 0 0% 0%
20230612 2.99 2.99 2.96 2.99 0.34% 0.34% 0% 244 0.0007 29.82 2.98 0% 0 0% 0 0% 0 0% 0%
20230609 2.93 2.98 2.93 2.98 0% 1.36% 0% 524 0.0015 61.02 2.94 0% 0 0% 0 0% 0 0% 0%
20230608 2.96 3 2.92 2.98 -0.33% 0.34% 0% 339 0.001 39.58 2.97 0% 0 0% 0 0% 0 0% 0%
20230607 2.92 2.99 2.92 2.99 0.34% 0.34% 0% 151 0.0004 14.64 2.98 0% 0 0% 0 0% 0 0% 0%
20230606 3.01 3.02 2.91 2.98 0% 0.34% 0% 554 0.0016 55.62 2.97 0% 0 0% 0 0% 0 0% 0%
20230605 3.02 3.05 3.02 3.04 0% 0.33% 0% 153 0.0004 11.88 3.03 0% 0 0% 0 0% 0 0% 0%
20230602 3.01 3.05 3.01 3.04 -0.33% 0% 0% 224 0.0006 15.19 3.04 0% 0 0% 0 0% 0 0% 0%
20230601 3.01 3.05 3 3.05 0.66% 0.99% 0% 1104 0.0033 3.17 3.02 0% 0 0% 0 0% 0 0% 0%
20230531 3.09 3.09 3 3.03 -2.26% 0% 0% 906 0.0027 2.58 3.03 0% 0 0% 0 0% 0 0% 0%
20230530 3.06 3.12 3.06 3.1 0% 0.65% 0% 367 0.0011 26.6 3.08 0% 0 0% 0 0% 0 0% 0%
20230529 3.12 3.12 3.06 3.1 -0.64% 0.32% 0% 391 0.0012 26.84 3.09 0% 0 0% 0 0% 0 0% 0%
20230526 3.13 3.16 3.09 3.12 -0.32% -0.32% 0% 204 0.0006 11.09 3.13 0% 0 0% 0 0% 0 0% 0%
20230525 3.15 3.15 3.08 3.13 0.32% 0.64% 0% 221 0.0006 11.14 3.11 0% 0 0% 0 0% 0 0% 0%
20230524 3.08 3.12 3.08 3.12 -0.64% 0.65% 0% 138 0.0004 6.91 3.1 0% 0 0% 0 0% 0 0% 0%
20230523 3.09 3.15 3.06 3.14 0% 1.29% 0% 1180 0.0036 52.49 3.1 0% 0 0% 0 0% 0 0% 0%
20230522 3.1 3.18 3.08 3.14 0.96% -0.32% 0% 854 0.0026 37.6 3.15 0% 0 0% 0 0% 0 0% 0%
20230519 3.1 3.11 3.08 3.11 0.32% 0.97% 0% 109 0.0003 4.55 3.08 0% 0 0% 0 0% 0 0% 0%
20230518 3.08 3.15 3.08 3.1 -1.59% -0.32% 0% 457 0.0014 20.94 3.11 0% 0 0% 0 0% 0 0% 0%
20230517 3.15 3.15 3.06 3.15 0% 1.29% 0% 328 0.001 14.97 3.11 0% 0 0% 0 0% 0 0% 0%
20230516 3.18 3.18 3.08 3.15 -0.63% 1.29% 0% 675 0.002 29.4 3.11 0% 0 0% 0 0% 0 0% 0%
20230515 3.17 3.19 3.08 3.17 0.63% 0.32% 0% 1148 0.0036 52.93 3.16 0% 0 0% 0 0% 0 0% 0%
20230510 3.09 3.09 3.04 3.08 1.65% 0% 0% 524 0.0016 0.68 3.08 0% 0 0% 0 0% 0 0% 0%
20230509 3.15 3.16 3.03 3.03 -2.88% -2.57% 0% 1902 0.0059 89.34 3.11 0% 0 0% 0 0% 0 0% 0%
20230508 3.05 3.12 3.02 3.12 2.63% 0.97% 0% 3547 0.0109 168.2 3.09 0% 0 0% 0 0% 0 0% 0%
20230505 3.06 3.06 3.01 3.04 -0.33% 0% 0% 2103 0.0063 118.51 3.04 0% 0 0% 0 0% 0 0% 0%
20230504 3.06 3.07 3 3.05 -0.65% 0.33% 0% 1053 0.0032 67.24 3.04 0% 0 0% 0 0% 0 0% 0%
20230428 3 3.08 3 3.07 0.33% 1.32% 0% 782 0.0023 50.92 3.03 0% 0 0% 0 0% 0 0% 0%
20230427 3.09 3.09 3 3.06 0% 0.66% 0% 545 0.0016 37.78 3.04 0% 0 0% 0 0% 0 0% 0%
20230426 3.03 3.07 3.03 3.06 0.99% 0.33% 0% 307 0.0009 21.79 3.05 0% 0 0% 0 0% 0 0% 0%
20230425 3 3.05 2.93 3.03 1% 1% 0% 467 0.0014 37.61 3 0% 0 0% 0 0% 0 0% 0%
20230424 3.03 3.08 2.9 3 -2.91% -0.99% 0% 2319 0.007 137.63 3.03 0% 0 0% 0 0% 0 0% 0%
20230421 3.16 3.16 3.06 3.09 -2.52% 0.32% 0% 1661 0.0051 80.77 3.08 0% 0 0% 0 0% 0 0% 0%
20230420 3.18 3.18 3.06 3.17 -0.63% 1.6% 0% 1949 0.006 100.14 3.12 0% 0 0% 0 0% 0 0% 0%
20230419 3.16 3.21 3.16 3.19 -0.31% 0% 0% 379 0.0012 20.34 3.19 0% 0 0% 0 0% 0 0% 0%
20230418 3.19 3.21 3.18 3.2 -0.31% 0.31% 0% 538 0.0017 27.39 3.19 0% 0 0% 0 0% 0 0% 0%
20230417 3.15 3.23 3.15 3.21 0.31% 0.94% 0% 309 0.0009 14.45 3.18 0% 0 0% 0 0% 0 0% 0%
20230414 3.2 3.21 3.18 3.2 0% 0% 0% 250 0.0007 10.96 3.2 0% 0 0% 0 0% 0 0% 0%
20230413 3.2 3.22 3.18 3.2 0% 0% 0% 728 0.0023 33.96 3.2 0% 0 0% 0 0% 0 0% 0%
20230412 3.23 3.24 3.2 3.2 -0.93% -0.31% 0% 496 0.0015 21.12 3.21 0% 0 0% 0 0% 0 0% 0%
20230411 3.2 3.23 3.2 3.23 0.94% 0.62% 0% 5825 0.0186 247.13 3.21 0% 0 0% 0 0% 0 0% 0%
20230410 3.2 3.23 3.18 3.2 0% 0% 0% 5553 0.0177 287.58 3.2 0% 0 0% 0 0% 0 0% 0%
20230407 3.2 3.22 3.2 3.2 0.63% -0.62% 0% 404 0.0012 22.93 3.22 0% 0 0% 0 0% 0 0% 0%
20230406 3.2 3.22 3.18 3.18 -0.31% -0.62% 0% 1023 0.0032 58.69 3.2 0% 0 0% 0 0% 0 0% 0%
20230404 3.25 3.25 3.19 3.19 -1.24% -0.62% 0% 1069 0.0034 62.82 3.21 0% 0 0% 0 0% 0 0% 0%
20230403 3.21 3.25 3.21 3.23 0% 0% 0% 576 0.0018 31.19 3.23 0% 0 0% 0 0% 0 0% 0%
20230331 3.24 3.25 3.21 3.23 -0.31% -0.31% 0% 513 0.0016 23.54 3.24 0% 0 0% 0 0% 0 0% 0%
20230330 3.22 3.24 3.22 3.24 -0.31% 0.31% 0% 390 0.0012 16.46 3.23 0% 0 0% 0 0% 0 0% 0%
20230329 3.23 3.26 3.21 3.25 0.62% 0.93% 0% 299 0.0009 11.66 3.22 0% 0 0% 0 0% 0 0% 0%
20230328 3.25 3.25 3.23 3.23 0% -0.31% 0% 327 0.001 12.69 3.24 0% 0 0% 0 0% 0 0% 0%
20230327 3.25 3.26 3.21 3.23 -0.62% 0% 0% 694 0.0022 27.9 3.23 0% 0 0% 0 0% 0 0% 0%
20230324 3.26 3.27 3.22 3.25 0% 0% 0% 785 0.0025 32.6 3.25 0% 0 0% 0 0% 0 0% 0%
20230323 3.21 3.25 3.21 3.25 0% 0.93% 0% 409 0.0013 0.63 3.22 0% 0 0% 0 0% 0 0% 0%
20230322 3.25 3.25 3.23 3.25 0% 0.31% 0% 208 0.0006 7.93 3.24 0% 0 0% 0 0% 0 0% 0%
20230321 3.21 3.25 3.19 3.25 0.31% 1.56% 0% 1318 0.0042 52.83 3.2 0% 0 0% 0 0% 0 0% 0%
20230320 3.23 3.29 3.18 3.24 0% 1.25% 0% 3234 0.0103 127.62 3.2 0% 0 0% 0 0% 0 0% 0%
20230317 3.23 3.29 3.23 3.24 -0.92% -0.31% 0% 449 0.0014 17.35 3.25 0% 0 0% 0 0% 0 0% 0%
20230316 3.25 3.29 3.22 3.27 -0.3% 0.93% 0% 1053 0.0034 39.61 3.24 0% 0 0% 0 0% 0 0% 0%
20230315 3.24 3.3 3.24 3.28 0.61% 0.61% 0% 467 0.0015 17.72 3.26 0% 0 0% 0 0% 0 0% 0%
20230314 3.28 3.3 3.26 3.26 -0.61% -0.31% 0% 665 0.0021 24.73 3.27 0% 0 0% 0 0% 0 0% 0%
20230313 3.26 3.3 3.26 3.28 -0.61% 0% 0% 309 0.001 11.16 3.28 0% 0 0% 0 0% 0 0% 0%
20230310 3.29 3.3 3.27 3.3 0% 0.61% 0% 858 0.0028 29.83 3.28 0% 0 0% 0 0% 0 0% 0%
20230309 3.3 3.32 3.3 3.3 -0.3% 0% 0% 332 0.001 10.46 3.3 0% 0 0% 0 0% 0 0% 0%
20230308 3.27 3.32 3.27 3.31 0.61% 0.3% 0% 799 0.0026 25.72 3.3 0% 0 0% 0 0% 0 0% 0%
20230307 3.31 3.33 3.28 3.29 -1.2% -0.3% 0% 1041 0.0034 32.16 3.3 0% 0 0% 0 0% 0 0% 0%
20230306 3.32 3.34 3.31 3.33 -0.3% 0.3% 0% 2072 0.0068 67.59 3.32 0% 0 0% 0 0% 0 0% 0%
20230303 3.38 3.38 3.31 3.34 -0.6% 0% 0% 2645 0.0088 85.46 3.34 0% 0 0% 0 0% 0 0% 0%
20230302 3.36 3.39 3.35 3.36 -0.88% 0% 0% 848 0.0028 27.99 3.36 0% 0 0% 0 0% 0 0% 0%
20230301 3.42 3.42 3.35 3.39 -0.29% 0.89% 0% 1772 0.0059 58.64 3.36 0% 0 0% 0 0% 0 0% 0%
20230228 3.41 3.44 3.34 3.4 1.19% 0.59% 0% 2271 0.0076 74.37 3.38 0% 0 0% 0 0% 0 0% 0%
20230227 3.35 3.42 3.34 3.36 -2.33% 0% 0% 1019 0.0034 34.97 3.36 0% 0 0% 0 0% 0 0% 0%
20230224 3.4 3.44 3.37 3.44 0% 1.47% 0% 940 0.0031 32.95 3.39 0% 0 0% 0 0% 0 0% 0%
20230223 3.45 3.45 3.39 3.44 0% 0.29% 0% 754 0.0025 27.25 3.43 0% 0 0% 0 0% 0 0% 0%
20230222 3.41 3.46 3.37 3.44 0.58% 1.18% 0% 2233 0.0076 89.07 3.4 0% 0 0% 0 0% 0 0% 0%
20230221 3.43 3.44 3.41 3.42 -0.29% 0% 0% 473 0.0016 21.6 3.42 0% 0 0% 0 0% 0 0% 0%
20230220 3.44 3.47 3.4 3.43 -0.58% 0.59% 0% 1031 0.0035 47.59 3.41 0% 0 0% 0 0% 0 0% 0%
20230217 3.48 3.5 3.41 3.45 1.17% -0.29% 0% 2335 0.008 122.95 3.46 0% 0 0% 0 0% 0 0% 0%
20230216 3.47 3.47 3.41 3.41 -0.58% -1.45% 0% 1680 0.0058 92.84 3.46 0% 0 0% 0 0% 0 0% 0%
20230215 3.45 3.45 3.4 3.43 -0.87% 0.29% 0% 1812 0.0062 86.24 3.42 0% 0 0% 0 0% 0 0% 0%
20230214 3.49 3.49 3.44 3.46 -0.57% -0.29% 0% 354 0.0012 12.8 3.47 0% 0 0% 0 0% 0 0% 0%
20230213 3.45 3.49 3.44 3.48 1.16% 0.58% 0% 900 0.0031 25.78 3.46 0% 0 0% 0 0% 0 0% 0%
20230210 3.45 3.45 3.4 3.44 0% 0% 0% 1443 0.0049 38.33 3.44 0% 0 0% 0 0% 0 0% 0%
20230209 3.37 3.45 3.36 3.44 1.78% 1.18% 0% 862 0.0029 22.78 3.4 0% 0 0% 0 0% 0 0% 0%
20230208 3.37 3.45 3.37 3.38 -0.88% -0.59% 0% 259 0.0008 6.34 3.4 0% 0 0% 0 0% 0 0% 0%
20230207 3.38 3.41 3.38 3.41 0.29% 0.59% 0% 706 0.0023 18.19 3.39 0% 0 0% 0 0% 0 0% 0%
20230206 3.46 3.46 3.39 3.4 -0.87% 0% 0% 1593 0.0054 43.5 3.4 0% 0 0% 0 0% 0 0% 0%
20230203 3.46 3.46 3.39 3.43 0% 0.29% 0% 1575 0.0053 44.33 3.42 0% 0 0% 0 0% 0 0% 0%
20230202 3.54 3.54 3.43 3.43 -3.38% -0.58% 0% 3909 0.0134 116.78 3.45 0% 0 0% 0 0% 0 0% 0%
20230201 3.5 3.56 3.49 3.55 0.85% 0.85% 0% 6909 0.0243 237.65 3.52 0% 0 0% 0 0% 0 0% 0%
20230131 3.36 3.54 3.31 3.52 5.07% 1.73% 0% 5520 0.019 251.65 3.46 0% 0 0% 0 0% 0 0% 0%
20230130 3.39 3.39 3.3 3.35 0.3% 0.6% 0% 3172 0.0105 225.32 3.33 0% 0 0% 0 0% 0 0% 0%
20230120 3.35 3.35 3.28 3.34 0.3% 0.91% 0% 532 0.0017 44.17 3.31 0% 0 0% 0 0% 0 0% 0%
20230119 3.3 3.35 3.29 3.33 1.83% 0.6% 0% 1099 0.0036 2.7 3.31 0% 0 0% 0 0% 0 0% 0%
20230118 3.28 3.28 3.26 3.27 0% 0% 0% 573 0.0018 47.16 3.27 0% 0 0% 0 0% 0 0% 0%
20230117 3.27 3.28 3.26 3.27 -0.3% 0% 0% 84 0.0002 5.14 3.27 0% 0 0% 0 0% 0 0% 0%
20230116 3.26 3.3 3.26 3.28 1.55% 0.31% 0% 335 0.001 20.04 3.27 0% 0 0% 0 0% 0 0% 0%
20230113 3.25 3.26 3.23 3.23 -0.31% -0.62% 0% 126 0.0004 5.91 3.25 0% 0 0% 0 0% 0 0% 0%
20230112 3.24 3.25 3.23 3.24 0% 0% 0% 322 0.001 13.85 3.24 0% 0 0% 0 0% 0 0% 0%
20230111 3.27 3.27 3.23 3.24 0% -0.31% 0% 563 0.0018 22.03 3.25 0% 0 0% 0 0% 0 0% 0%
20230110 3.25 3.26 3.24 3.24 -0.61% -0.61% 0% 337 0.001 11.24 3.26 0% 0 0% 0 0% 0 0% 0%
20230109 3.3 3.3 3.25 3.26 0% 0% 0% 442 0.0014 14.32 3.26 0% 0 0% 0 0% 0 0% 0%
20230106 3.28 3.29 3.25 3.26 -0.91% 0% 0% 1226 0.004 35.43 3.26 0% 0 0% 0 0% 0 0% 0%
20230105 3.27 3.29 3.27 3.29 0.61% 0.3% 0% 468 0.0015 11.36 3.28 0% 0 0% 0 0% 0 0% 0%
20230104 3.28 3.28 3.27 3.27 -0.3% 0% 0% 201 0.0006 3.55 3.27 0% 0 0% 0 0% 0 0% 0%
20230103 3.23 3.28 3.23 3.28 0.61% 0.31% 0% 646 0.0021 8.52 3.27 0% 0 0% 0 0% 0 0% 0%
20221230 3.22 3.26 3.22 3.26 1.24% 1.24% 0% 95 0.0003 0.33 3.22 0% 0 0% 0 0% 0 0% 0%
20221229 3.27 3.27 3.21 3.22 0.31% -0.92% 0% 181 0.0005 1.65 3.25 0% 0 0% 0 0% 0 0% 0%
20221228 3.24 3.34 3.21 3.21 -1.23% -0.93% 0% 1138 0.0036 7.43 3.24 0% 0 0% 0 0% 0 0% 0%
20221227 3.3 3.34 3.24 3.25 -0.91% -0.61% 0% 846 0.0027 50.92 3.27 0% 0 0% 0 0% 0 0% 0%
20221226 3.21 3.39 3.21 3.28 1.23% -1.8% 0% 381 0.0012 22.68 3.34 0% 0 0% 0 0% 0 0% 0%
20221223 3.3 3.3 3.18 3.24 -1.82% -0.31% 0% 997 0.0032 52.77 3.25 0% 0 0% 0 0% 0 0% 0%
20221222 3.3 3.36 3.3 3.3 -0.3% -0.9% 0% 262 0.0008 13.57 3.33 0% 0 0% 0 0% 0 0% 0%
20221221 3.31 3.35 3.3 3.31 0% -0.9% 0% 362 0.0012 18.7 3.34 0% 0 0% 0 0% 0 0% 0%
20221220 3.3 3.38 3.3 3.31 -0.9% -0.3% 0% 276 0.0009 11.69 3.32 0% 0 0% 0 0% 0 0% 0%
20221219 3.35 3.39 3.33 3.34 -2.91% -0.3% 0% 858 0.0028 35.16 3.35 0% 0 0% 0 0% 0 0% 0%
20221216 3.45 3.45 3.4 3.44 -0.29% 1.47% 0% 70 0.0002 2.45 3.39 0% 0 0% 0 0% 0 0% 0%
20221215 3.45 3.48 3.37 3.45 0.29% 0.58% 0% 597 0.002 23.1 3.43 0% 0 0% 0 0% 0 0% 0%
20221214 3.41 3.46 3.4 3.44 0% 0.29% 0% 630 0.0021 1.59 3.43 0% 0 0% 0 0% 0 0% 0%
20221213 3.42 3.44 3.41 3.44 -0.86% 0.29% 0% 160 0.0005 4.75 3.43 0% 0 0% 0 0% 0 0% 0%
20221212 3.48 3.48 3.41 3.47 0.29% 1.17% 0% 647 0.0022 20.14 3.43 0% 0 0% 0 0% 0 0% 0%
20221209 3.44 3.46 3.42 3.46 0.58% 0.58% 0% 1117 0.0038 37.19 3.44 0% 0 0% 0 0% 0 0% 0%
20221208 3.49 3.49 3.44 3.44 -1.43% -0.58% 0% 1237 0.0042 40.49 3.46 0% 0 0% 0 0% 0 0% 0%
20221207 3.5 3.55 3.49 3.49 -0.57% -0.85% 0% 2118 0.0074 71.52 3.52 0% 0 0% 0 0% 0 0% 0%
20221206 3.5 3.53 3.49 3.51 0% 0.29% 0% 410 0.0014 14.35 3.5 0% 0 0% 0 0% 0 0% 0%
20221205 3.5 3.53 3.48 3.51 0.29% 0.29% 0% 1005 0.0035 31.12 3.5 0% 0 0% 0 0% 0 0% 0%
20221202 3.5 3.53 3.48 3.5 0.29% 0% 0% 563 0.0019 14.15 3.5 0% 0 0% 0 0% 0 0% 0%
20221201 3.48 3.54 3.48 3.49 0.29% -0.29% 0% 1300 0.0045 30.71 3.5 0% 0 0% 0 0% 0 0% 0%
20221130 3.54 3.56 3.46 3.48 0.29% -0.57% 0% 526 0.0018 12.69 3.5 0% 0 0% 0 0% 0 0% 0%
20221129 3.54 3.56 3.54 3.55 0.28% 0% 0% 796 0.0028 19.87 3.55 0% 0 0% 0 0% 0 0% 0%
20221128 3.57 3.57 3.53 3.54 -0.28% 0% 0% 1136 0.004 27.15 3.54 0% 0 0% 0 0% 0 0% 0%
20221125 3.58 3.58 3.52 3.55 0% 0.28% 0% 906 0.0032 21.13 3.54 0% 0 0% 0 0% 0 0% 0%
20221124 3.58 3.59 3.54 3.55 -0.28% -0.56% 0% 918 0.0032 20.27 3.57 0% 0 0% 0 0% 0 0% 0%
20221123 3.57 3.57 3.53 3.56 -0.56% 0.56% 0% 1129 0.004 24.91 3.54 0% 0 0% 0 0% 0 0% 0%
20221122 3.54 3.59 3.5 3.58 -0.28% 0.85% 0% 3659 0.0129 75.81 3.55 0% 0 0% 0 0% 0 0% 0%
20221121 3.5 3.72 3.5 3.59 2.87% -0.28% 0% 5131 0.0184 111.65 3.6 0% 0 0% 0 0% 0 0% 0%
20221118 3.48 3.49 3.44 3.49 0.29% 0.58% 0% 1007 0.0034 21.81 3.47 0% 0 0% 0 0% 0 0% 0%
20221117 3.48 3.48 3.44 3.48 0% 0.29% 0% 389 0.0013 7.66 3.47 0% 0 0% 0 0% 0 0% 0%
20221116 3.52 3.52 3.46 3.48 -0.29% 0% 0% 775 0.0026 14.67 3.48 0% 0 0% 0 0% 0 0% 0%
20221115 3.5 3.5 3.43 3.49 0.29% 0% 0% 1016 0.0035 17.44 3.49 0% 0 0% 0 0% 0 0% 0%
20221114 3.51 3.53 3.45 3.48 0% -0.29% 0% 880 0.003 15.07 3.49 0% 0 0% 0 0% 0 0% 0%
20221111 3.5 3.5 3.46 3.48 0.58% 0.29% 0% 1672 0.0058 27.84 3.47 0% 0 0% 0 0% 0 0% 0%
20221110 3.45 3.46 3.41 3.46 -0.57% 0.58% 0% 923 0.0031 14.66 3.44 0% 0 0% 0 0% 0 0% 0%
20221109 3.46 3.48 3.41 3.48 -0.29% 1.16% 0% 1086 0.0037 16.72 3.44 0% 0 0% 0 0% 0 0% 0%
20221108 3.49 3.51 3.45 3.49 0.29% 0.29% 0% 303 0.001 4.44 3.48 0% 0 0% 0 0% 0 0% 0%
20221107 3.44 3.49 3.43 3.48 1.46% 0.29% 0% 1274 0.0044 18.64 3.47 0% 0 0% 0 0% 0 0% 0%
20221104 3.42 3.43 3.39 3.43 0.88% 0.59% 0% 912 0.0031 12.15 3.41 0% 0 0% 0 0% 0 0% 0%
20221103 3.45 3.45 3.36 3.4 -0.87% 0.59% 0% 1238 0.0041 15.61 3.38 0% 0 0% 0 0% 0 0% 0%
20221102 3.41 3.44 3.4 3.43 1.18% 0.29% 0% 1289 0.0044 15.33 3.42 0% 0 0% 0 0% 0 0% 0%
20221101 3.38 3.39 3.37 3.39 1.19% 0.3% 0% 710 0.0023 7.84 3.38 0% 0 0% 0 0% 0 0% 0%
20221031 3.4 3.4 3.32 3.35 1.21% 0% 0% 167 0.0005 1.5 3.35 0% 0 0% 0 0% 0 0% 0%
20221028 3.38 3.38 3.3 3.31 -2.65% -0.6% 0% 885 0.0029 8.53 3.33 0% 0 0% 0 0% 0 0% 0%
20221027 3.4 3.44 3.4 3.4 -1.16% -0.29% 0% 487 0.0016 4.42 3.41 0% 0 0% 0 0% 0 0% 0%
20221026 3.42 3.47 3.4 3.44 1.78% 0.29% 0% 902 0.003 8 3.43 0% 0 0% 0 0% 0 0% 0%
20221025 3.36 3.45 3.36 3.38 -0.29% -0.88% 0% 107 0.0003 0.75 3.41 0% 0 0% 0 0% 0 0% 0%
20221024 3.46 3.48 3.38 3.39 -1.74% -0.88% 0% 1464 0.005 11.78 3.42 0% 0 0% 0 0% 0 0% 0%
20221021 3.44 3.48 3.44 3.45 0.58% -0.29% 0% 1388 0.0048 11.58 3.46 0% 0 0% 0 0% 0 0% 0%
20221020 3.45 3.47 3.42 3.43 -0.58% -0.58% 0% 688 0.0023 5.48 3.45 0% 0 0% 0 0% 0 0% 0%
20221019 3.49 3.49 3.42 3.45 0% 0.29% 0% 982 0.0033 7.34 3.44 0% 0 0% 0 0% 0 0% 0%
20221018 3.45 3.47 3.45 3.45 0% -0.29% 0% 681 0.0023 4.82 3.46 0% 0 0% 0 0% 0 0% 0%
20221017 3.41 3.47 3.41 3.45 -0.29% 0.29% 0% 1176 0.004 7.98 3.44 0% 0 0% 0 0% 0 0% 0%
20220720 3.85 3.85 3.8 3.81 -1.04% -0.26% 0% 5680 0.0216 214.93 3.82 0% 0 0% 0 0% 0 0% 0%
20220719 3.88 3.9 3.85 3.85 -1.28% -0.52% 0% 1682 0.0065 78.75 3.87 0% 0 0% 0 0% 0 0% 0%
20220718 3.94 3.96 3.87 3.9 -1.76% 0% 0% 2481 0.0096 112.39 3.9 0% 0 0% 0 0% 0 0% 0%
20220715 4.03 4.12 3.91 3.97 -1.73% -1% 0% 2190 0.0087 109.18 4.01 0% 0 0% 0 0% 0 0% 0%
20220714 4.08 4.08 3.98 4.04 -0.98% 0.5% 0% 1608 0.0064 83.95 4.02 0% 0 0% 0 0% 0 0% 0%
20220713 4.08 4.08 4.04 4.08 -0.49% 0.49% 0% 1119 0.0045 56.86 4.06 0% 0 0% 0 0% 0 0% 0%
20220712 4.07 4.12 4.04 4.1 0.49% 0.49% 0% 491 0.002 22.93 4.08 0% 0 0% 0 0% 0 0% 0%
20220711 4.16 4.16 4.06 4.08 0.49% 0.25% 0% 2294 0.0093 76.52 4.07 0% 0 0% 0 0% 0 0% 0%
20220708 4.05 4.11 4.05 4.06 -0.25% -0.49% 0% 1194 0.0048 41.15 4.08 0% 0 0% 0 0% 0 0% 0%
20220707 4.14 4.14 4.07 4.07 -1.69% -0.73% 0% 865 0.0035 30.05 4.1 0% 0 0% 0 0% 0 0% 0%
20220706 4.17 4.17 4.09 4.14 -0.72% 0.49% 0% 1123 0.0046 37.24 4.12 0% 0 0% 0 0% 0 0% 0%
20220705 4.18 4.22 4.13 4.17 0% -0.48% 0% 1771 0.0074 59.35 4.19 0% 0 0% 0 0% 0 0% 0%
20220704 4.16 4.17 4.11 4.17 0.48% 0.72% 0% 748 0.003 24.59 4.14 0% 0 0% 0 0% 0 0% 0%
20220701 4.14 4.15 4.1 4.15 0% 0.73% 0% 1016 0.0041 32.52 4.12 0% 0 0% 0 0% 0 0% 0%
20220630 4.14 4.22 4.14 4.15 -0.24% 0% 0% 1041 0.0043 33.46 4.15 0% 0 0% 0 0% 0 0% 0%
20220629 4.25 4.25 4.15 4.16 -0.72% -0.72% 0% 905 0.0037 29.31 4.19 0% 0 0% 0 0% 0 0% 0%
20220628 4.18 4.21 4.13 4.19 1.7% 0.24% 0% 5752 0.024 189.75 4.18 0% 0 0% 0 0% 0 0% 0%
20220627 4.15 4.15 4.06 4.12 0.98% 0.49% 0% 527 0.0021 20.25 4.1 0% 0 0% 0 0% 0 0% 0%
20220624 4.12 4.12 4.08 4.08 -0.97% -0.49% 0% 810 0.0033 29.16 4.1 0% 0 0% 0 0% 0 0% 0%
20220623 4.1 4.14 4.07 4.12 0% 0.49% 0% 2447 0.01 80.24 4.1 0% 0 0% 0 0% 0 0% 0%
20220622 4.18 4.18 4.1 4.12 -1.44% -0.24% 0% 840 0.0034 25.37 4.13 0% 0 0% 0 0% 0 0% 0%
20220621 4.15 4.19 4.15 4.18 0% 0% 0% 1436 0.0059 37.77 4.18 0% 0 0% 0 0% 0 0% 0%
20220620 4.17 4.21 4.16 4.18 0.24% 0.24% 0% 1275 0.0053 28.31 4.17 0% 0 0% 0 0% 0 0% 0%
20220617 4.2 4.21 4.15 4.17 0.24% -0.24% 0% 983 0.0041 16.82 4.18 0% 0 0% 0 0% 0 0% 0%
20220616 4.21 4.21 4.16 4.16 -0.72% -0.48% 0% 454 0.0018 6.98 4.18 0% 0 0% 0 0% 0 0% 0%
20220615 4.18 4.23 4.13 4.19 0.72% 0% 0% 1810 0.0075 27.17 4.19 0% 0 0% 0 0% 0 0% 0%
20220614 4.14 4.19 4.08 4.16 -1.42% 1.22% 0% 1109 0.0045 15.36 4.11 0% 0 0% 0 0% 0 0% 0%
20220613 4.24 4.24 4.12 4.22 -0.71% 1.2% 0% 1531 0.0063 20.08 4.17 0% 0 0% 0 0% 0 0% 0%
20220610 4.27 4.27 4.18 4.25 1.19% 1.19% 0% 934 0.0039 11.36 4.2 0% 0 0% 0 0% 0 0% 0%
20220609 4.27 4.27 4.11 4.2 -1.64% -0.24% 0% 1592 0.0066 17.42 4.21 0% 0 0% 0 0% 0 0% 0%
20220608 4.24 4.34 4.22 4.27 -0.93% 0% 0% 1698 0.0072 16.89 4.27 0% 0 0% 0 0% 0 0% 0%
20220607 4.4 4.4 4.22 4.31 -1.6% -0.23% 0% 2352 0.0101 20.23 4.32 0% 0 0% 0 0% 0 0% 0%
20220606 4.39 4.39 4.34 4.38 0.23% 0.69% 0% 1129 0.0049 7.42 4.35 0% 0 0% 0 0% 0 0% 0%
20220602 4.35 4.38 4.34 4.37 0.46% 0.23% 0% 684 0.0029 87.25 4.36 0% 0 0% 0 0% 0 0% 0%
20220601 4.34 4.39 4.34 4.35 -0.23% -0.23% 0% 762 0.0033 105.54 4.36 0% 0 0% 0 0% 0 0% 0%
20220531 4.4 4.4 4.31 4.36 -0.68% 0% 0% 557 0.0024 83.26 4.36 0% 0 0% 0 0% 0 0% 0%
20220530 4.41 4.41 4.35 4.39 0% 0.46% 0% 584 0.0025 80.37 4.37 0% 0 0% 0 0% 0 0% 0%
20220527 4.41 4.42 4.36 4.39 0.23% 0% 0% 663 0.0029 90.3 4.39 0% 0 0% 0 0% 0 0% 0%
20220526 4.4 4.4 4.34 4.38 0% 0.23% 0% 142 0.0006 14.26 4.37 0% 0 0% 0 0% 0 0% 0%
20220525 4.44 4.44 4.31 4.38 1.15% 1.39% 0% 124 0.0005 10.32 4.32 0% 0 0% 0 0% 0 0% 0%
20220524 4.46 4.46 4.2 4.33 -2.04% -0.69% 0% 805 0.0035 66.76 4.36 0% 0 0% 0 0% 0 0% 0%
20220523 4.55 4.55 4.37 4.42 1.14% 0.45% 0% 761 0.0033 59.49 4.4 0% 0 0% 0 0% 0 0% 0%
20220520 4.4 4.41 4.37 4.37 -0.46% -0.46% 0% 846 0.0037 66.94 4.39 0% 0 0% 0 0% 0 0% 0%
20220519 4.42 4.46 4.35 4.39 -0.9% -0.23% 0% 728 0.0032 52.26 4.4 0% 0 0% 0 0% 0 0% 0%
20220518 4.41 4.51 4.41 4.43 0% -0.45% 0% 515 0.0022 32.6 4.45 0% 0 0% 0 0% 0 0% 0%
20220517 4.5 4.5 4.39 4.43 -0.23% 0.23% 0% 1024 0.0045 52.03 4.42 0% 0 0% 0 0% 0 0% 0%
20220516 4.42 4.52 4.42 4.44 0% -0.45% 0% 691 0.003 34.3 4.46 0% 0 0% 0 0% 0 0% 0%
20220513 4.25 4.55 4.25 4.44 2.78% 1.14% 0% 2630 0.0115 124.52 4.39 0% 0 0% 0 0% 0 0% 0%
20220512 4.3 4.42 4.16 4.32 0.23% 1.17% 0% 1669 0.0071 82.84 4.27 0% 0 0% 0 0% 0 0% 0%
20220511 4.57 4.58 4.5 4.52 0.22% -0.44% 0% 907 0.0041 45.73 4.54 0% 0 0% 0 0% 0 0% 0%
20220510 4.59 4.59 4.42 4.51 0.89% 0.67% 0% 1619 0.0072 81.01 4.48 0% 0 0% 0 0% 0 0% 0%
20220509 4.37 4.5 4.37 4.47 0.22% 0.45% 0% 750 0.0033 39.02 4.45 0% 0 0% 0 0% 0 0% 0%
20220506 4.38 4.55 4.38 4.46 -0.22% 0.9% 0% 2187 0.0096 113.94 4.42 0% 0 0% 0 0% 0 0% 0%
20220505 4.39 4.49 4.36 4.47 0.22% 0.68% 0% 2004 0.0088 115.34 4.44 0% 0 0% 0 0% 0 0% 0%
20220429 4.4 4.48 4.31 4.46 -0.45% 1.36% 0% 4711 0.0207 298.84 4.4 0% 0 0% 0 0% 0 0% 0%
20220428 4.61 4.62 4.38 4.48 -0.44% 0.67% 0% 1302 0.0057 108.19 4.45 0% 0 0% 0 0% 0 0% 0%
20220427 4.52 4.52 4.35 4.5 1.58% 1.12% 0% 1867 0.0083 166.49 4.45 0% 0 0% 0 0% 0 0% 0%
20220426 4.58 4.58 4.31 4.43 -3.06% 0% 0% 1399 0.0062 139.08 4.43 0% 0 0% 0 0% 0 0% 0%
20220425 4.73 4.74 4.35 4.57 -5.77% -1.08% 0% 2378 0.0109 256.01 4.62 0% 0 0% 0 0% 0 0% 0%
20220422 4.74 4.98 4.7 4.85 2.97% 1.68% 0% 886 0.0042 105.08 4.77 0% 0 0% 0 0% 0 0% 0%
20220421 4.83 4.89 4.71 4.71 -4.27% -1.87% 0% 629 0.003 72.6 4.8 0% 0 0% 0 0% 0 0% 0%
20220420 4.95 5.18 4.92 4.92 -0.81% -2.19% 0% 617 0.0031 62.73 5.03 0% 0 0% 0 0% 0 0% 0%
20220419 4.9 4.98 4.9 4.96 0.81% 0.4% 0% 355 0.0017 31.28 4.94 0% 0 0% 0 0% 0 0% 0%
20220418 5.05 5.05 4.54 4.92 -0.81% 1.86% 0% 436 0.0021 33.36 4.83 0% 0 0% 0 0% 0 0% 0%
20220415 4.94 4.98 4.91 4.96 -0.6% 0.81% 0% 963 0.0047 67.29 4.92 0% 0 0% 0 0% 0 0% 0%
20220414 4.93 5.04 4.93 4.99 0.6% 0.4% 0% 526 0.0026 37.62 4.97 0% 0 0% 0 0% 0 0% 0%
20220413 5.01 5.08 4.94 4.96 -1% -0.2% 0% 625 0.0031 44.43 4.97 0% 0 0% 0 0% 0 0% 0%
20220412 5.02 5.02 4.91 5.01 0.2% 0.4% 0% 850 0.0042 55.46 4.99 0% 0 0% 0 0% 0 0% 0%
20220411 5.07 5.18 4.9 5 -2.91% 0% 0% 1663 0.0083 111.56 5 0% 0 0% 0 0% 0 0% 0%
20220408 5.3 5.3 5.09 5.15 0.19% 0.19% 0% 1088 0.0055 74.34 5.14 0% 0 0% 0 0% 0 0% 0%
20220407 5.39 5.39 5.14 5.14 -0.58% -1.91% 0% 2117 0.011 146.49 5.24 0% 0 0% 0 0% 0 0% 0%
20220401 5.1 5.24 5.05 5.17 1.17% -0.39% 0% 1483 0.0077 109.09 5.19 0% 0 0% 0 0% 0 0% 0%
20220331 5.07 5.28 5.01 5.11 -0.97% 0.39% 0% 2038 0.0103 144.81 5.09 0% 0 0% 0 0% 0 0% 0%
20220330 5.06 5.21 5.06 5.16 1.98% 0% 0% 1790 0.0092 110.94 5.16 0% 0 0% 0 0% 0 0% 0%
20220329 5.21 5.21 5.06 5.06 -0.59% -0.98% 0% 752 0.0038 42.16 5.11 0% 0 0% 0 0% 0 0% 0%
20220328 5.3 5.3 5.07 5.09 -0.2% -0.2% 0% 728 0.0037 38.1 5.1 0% 0 0% 0 0% 0 0% 0%
20220325 5.07 5.18 5.07 5.1 -0.78% 0% 0% 1789 0.0091 88.84 5.1 0% 0 0% 0 0% 0 0% 0%
20220324 5.15 5.17 5.08 5.14 -0.19% 0.39% 0% 565 0.0028 27.75 5.12 0% 0 0% 0 0% 0 0% 0%
20220323 5.27 5.27 5.06 5.15 -0.58% 0% 0% 1565 0.008 73.21 5.15 0% 0 0% 0 0% 0 0% 0%
20220322 5.25 5.28 5.17 5.18 -1.33% -1.15% 0% 1246 0.0065 57.26 5.24 0% 0 0% 0 0% 0 0% 0%
20220321 5.22 5.3 5.16 5.25 0.57% 0.38% 0% 1197 0.0062 55.72 5.23 0% 0 0% 0 0% 0 0% 0%
20220318 5.08 5.3 5.08 5.22 0.38% 0.38% 0% 1615 0.0083 75.17 5.2 0% 0 0% 0 0% 0 0% 0%
20220317 5.08 5.48 5 5.2 4% -0.95% 0% 3994 0.0209 192.17 5.25 0% 0 0% 0 0% 0 0% 0%
20220316 5.08 5.12 4.67 5 1.21% 3.73% 0% 3347 0.0161 178.87 4.82 0% 0 0% 0 0% 0 0% 0%
20220315 5.15 5.17 4.75 4.94 -5% -1.59% 0% 2161 0.0108 132.52 5.02 0% 0 0% 0 0% 0 0% 0%
20220311 5.22 5.28 5.03 5.27 0.96% 2.73% 0% 1656 0.0084 95.5 5.13 0% 0 0% 0 0% 0 0% 0%
20220310 5.31 5.54 5.22 5.22 -1.51% -1.88% 0% 1393 0.0074 79.67 5.32 0% 0 0% 0 0% 0 0% 0%
20220309 5.36 5.46 5.05 5.3 -1.85% 0.95% 0% 2032 0.0106 98.46 5.25 0% 0 0% 0 0% 0 0% 0%
20220308 5.47 5.55 5.36 5.4 -0.74% -0.74% 0% 2072 0.0112 101.89 5.44 0% 0 0% 0 0% 0 0% 0%
20220307 5.52 5.52 5.43 5.44 -0.91% -0.18% 0% 745 0.004 34.19 5.45 0% 0 0% 0 0% 0 0% 0%
20220304 5.44 5.51 5.43 5.49 0.18% 0.37% 0% 1015 0.0055 43.29 5.47 0% 0 0% 0 0% 0 0% 0%
20220303 5.38 5.49 5.38 5.48 0.92% 0.18% 0% 1207 0.0066 52.33 5.47 0% 0 0% 0 0% 0 0% 0%
20220302 5.46 5.46 5.42 5.43 0.37% -0.18% 0% 642 0.0034 24.7 5.44 0% 0 0% 0 0% 0 0% 0%
20220301 5.48 5.48 5.4 5.41 0% -0.37% 0% 1452 0.0078 53.12 5.43 0% 0 0% 0 0% 0 0% 0%
20220228 5.52 5.63 5.38 5.41 -2.52% -0.92% 0% 3104 0.0169 112.71 5.46 0% 0 0% 0 0% 0 0% 0%
20220225 5.48 5.61 5.48 5.55 0% 0.18% 0% 2486 0.0137 96.9 5.54 0% 0 0% 0 0% 0 0% 0%
20220224 5.66 5.71 5.21 5.55 -1.94% 0.36% 0% 3930 0.0217 141.19 5.53 0% 0 0% 0 0% 0 0% 0%
20220223 5.58 5.73 5.58 5.66 0.18% 0.35% 0% 2394 0.0135 93.69 5.64 0% 0 0% 0 0% 0 0% 0%
20220222 5.81 5.81 5.6 5.65 -2.59% 0% 0% 3340 0.0188 131.61 5.65 0% 0 0% 0 0% 0 0% 0%
20220221 5.79 5.85 5.74 5.8 0.17% 0.35% 0% 2431 0.014 94.29 5.78 0% 0 0% 0 0% 0 0% 0%
20220218 5.78 5.83 5.75 5.79 0% 0.35% 0% 798 0.0046 28.9 5.77 0% 0 0% 0 0% 0 0% 0%
20220217 5.88 5.88 5.78 5.79 -1.19% -0.52% 0% 3118 0.0181 95.29 5.82 0% 0 0% 0 0% 0 0% 0%
20220216 5.92 5.92 5.81 5.86 0.51% 0.34% 0% 2110 0.0123 59.51 5.84 0% 0 0% 0 0% 0 0% 0%
20220215 5.73 5.9 5.73 5.83 -0.34% 0% 0% 1829 0.0106 39.14 5.83 0% 0 0% 0 0% 0 0% 0%
20220214 5.83 5.95 5.8 5.85 0% -0.34% 0% 1494 0.0087 28.34 5.87 0% 0 0% 0 0% 0 0% 0%
20220211 6.06 6.06 5.85 5.85 -3.31% -0.85% 0% 4300 0.0253 73.23 5.9 0% 0 0% 0 0% 0 0% 0%
20220210 6.06 6.12 6 6.05 -0.33% -0.33% 0% 2034 0.0123 32 6.07 0% 0 0% 0 0% 0 0% 0%
20220209 6.05 6.15 6 6.07 0.83% -0.16% 0% 1973 0.0119 26.63 6.08 0% 0 0% 0 0% 0 0% 0%
20211203 6.53 6.65 6.49 6.56 -0.3% 0.46% 0% 3617 0.0236 48.42 6.53 0% 0 0% 0 0% 0 0% 0%
20211202 6.46 6.66 6.46 6.58 -0.3% 0% 0% 3612 0.0237 45.27 6.58 0% 0 0% 0 0% 0 0% 0%
20211201 6.56 6.67 6.5 6.6 -0.75% 0.76% 0% 5144 0.0337 58.89 6.55 0% 0 0% 0 0% 0 0% 0%
20211130 6.68 6.74 6.57 6.65 -0.3% 0.3% 0% 5002 0.0331 52.81 6.63 0% 0 0% 0 0% 0 0% 0%
20211129 6.86 7 6.51 6.67 -2.63% -0.45% 0% 11092 0.0742 104.95 6.7 0% 0 0% 0 0% 0 0% 0%
20211126 7.01 7.11 6.83 6.85 -2.97% -0.87% 0% 6489 0.0448 61.19 6.91 0% 0 0% 0 0% 0 0% 0%
20211125 7.18 7.23 7 7.06 -1.67% -0.42% 0% 6226 0.0441 43.56 7.09 0% 0 0% 0 0% 0 0% 0%
20211124 7.45 7.45 7.13 7.18 -2.84% -0.42% 0% 8500 0.0613 26.74 7.21 0% 0 0% 0 0% 0 0% 0%
20211123 7.3 7.53 7.21 7.39 0.68% 0.14% 0% 9610 0.0709 0.82 7.38 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