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. 838924
    4. 返回上一页 刷新
股票代码（例：bj838924）       352条   (进入股票专站) 股票成本分析
相关股票: 中国移动  中国电信  中兴通讯  中国联通  中际旭创  中天科技  亿联网络  润泽科技  天孚通信  亨通光电  新易盛  中瓷电子  光迅科技  锐捷网络  长飞光纤  信科移动  烽火通信  光环新网  华测导航  东方通信  广和通  剑桥科技  威胜信息  普天科技  联特科技  梦网科技  移远通信  光库科技  星网锐捷  海能达  国盾量子  润建股份  太辰光  中贝通信  数据港  博创科技  共进股份  奥飞数据  菲菱科思  永鼎股份  ST国安  兆龙互连  大唐电信  
相关股吧: 600941股吧 601728股吧 000063股吧 600050股吧 300308股吧 600522股吧 300628股吧 300442股吧 300394股吧 600487股吧 300502股吧 003031股吧 002281股吧 301165股吧 601869股吧 688387股吧 600498股吧 300383股吧 300627股吧 600776股吧 300638股吧 603083股吧 688100股吧 002544股吧 301205股吧 002123股吧 603236股吧 300620股吧 002396股吧 002583股吧 688027股吧 002929股吧 300570股吧 603220股吧 603881股吧 300548股吧 603118股吧 300738股吧 301191股吧 600105股吧 000839股吧 300913股吧 600198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 6.24 6.25 6.15 6.21 0.81% 0.49% 0% 1410 0.0087 63.95 6.18 0% 0 0% 0 0% 0 0% 0%
20230927 6.25 6.31 6.15 6.16 -2.07% -0.96% 0% 2293 0.0142 64.72 6.22 0% 0 0% 0 0% 0 0% 0%
20230926 6.29 6.39 6.21 6.29 -1.72% 0% 0% 837 0.0052 24.21 6.29 0% 0 0% 0 0% 0 0% 0%
20230925 6.46 6.46 6.28 6.4 -0.93% 0.63% 0% 1325 0.0084 36.85 6.36 0% 0 0% 0 0% 0 0% 0%
20230922 6.27 6.46 6.27 6.46 2.05% 1.25% 0% 2290 0.0146 62.15 6.38 0% 0 0% 0 0% 0 0% 0%
20230921 6.41 6.43 6.31 6.33 -1.09% -0.63% 0% 1069 0.0068 26.38 6.37 0% 0 0% 0 0% 0 0% 0%
20230920 6.27 6.41 6.27 6.4 0.79% 0.95% 0% 559 0.0035 12.23 6.34 0% 0 0% 0 0% 0 0% 0%
20230919 6.45 6.45 6.3 6.35 -1.55% 0.16% 0% 726 0.0046 12.62 6.34 0% 0 0% 0 0% 0 0% 0%
20230918 6.46 6.52 6.26 6.45 -1.68% 0.94% 0% 1228 0.0078 13.26 6.39 0% 0 0% 0 0% 0 0% 0%
20230915 6.71 6.71 6.4 6.56 -2.67% 0% 0% 7128 0.0467 72.1 6.56 0% 0 0% 0 0% 0 0% 0%
20230914 6.2 7.3 6.2 6.74 7.84% -0.88% 0% 13446 0.0913 145.93 6.8 0% 0 0% 0 0% 0 0% 0%
20230913 6.37 6.41 6.23 6.25 -3.4% -0.79% 0% 1171 0.0073 13.31 6.3 0% 0 0% 0 0% 0 0% 0%
20230912 6.35 6.51 6.31 6.47 1.09% 0.47% 0% 2487 0.016 29.35 6.44 0% 0 0% 0 0% 0 0% 0%
20230911 6.33 6.48 6.33 6.4 -0.62% 0.47% 0% 2230 0.0141 26.32 6.37 0% 0 0% 0 0% 0 0% 0%
20230908 6.3 6.48 6.2 6.44 3.21% 0.94% 0% 5673 0.0361 68.2 6.38 0% 0 0% 0 0% 0 0% 0%
20230907 6.33 6.46 6.2 6.24 -2.95% -0.95% 0% 5198 0.0327 65.95 6.3 0% 0 0% 0 0% 0 0% 0%
20230906 6.51 6.56 6.32 6.43 -3.74% 0.16% 0% 11719 0.0752 161.95 6.42 0% 0 0% 0 0% 0 0% 0%
20230905 6.25 7.18 6.24 6.68 7.05% -0.74% 0% 32002 0.2155 560 6.73 0% 0 0% 0 0% 0 0% 0%
20230904 6.04 6.3 6.04 6.24 5.94% 0.65% 0% 6315 0.0391 244.31 6.2 0% 0 0% 0 0% 0 0% 0%
20230901 5.74 5.9 5.74 5.89 1.9% 1.03% 0% 1210 0.007 74.2 5.83 0% 0 0% 0 0% 0 0% 0%
20230831 5.91 5.91 5.7 5.78 -2.2% 0.87% 0% 2467 0.0141 180.94 5.73 0% 0 0% 0 0% 0 0% 0%
20230830 5.83 5.92 5.81 5.91 0.34% 0.51% 0% 779 0.0045 65.06 5.88 0% 0 0% 0 0% 0 0% 0%
20230829 5.64 5.95 5.64 5.89 1.9% 0.86% 0% 1317 0.0076 105.05 5.84 0% 0 0% 0 0% 0 0% 0%
20230828 5.86 5.99 5.73 5.78 2.12% -0.69% 0% 1520 0.0088 135.34 5.82 0% 0 0% 0 0% 0 0% 0%
20230825 5.79 5.79 5.65 5.66 -2.25% -0.7% 0% 801 0.0045 74.2 5.7 0% 0 0% 0 0% 0 0% 0%
20230824 5.8 5.8 5.74 5.79 0.17% 0.52% 0% 413 0.0023 39.67 5.76 0% 0 0% 0 0% 0 0% 0%
20230823 5.75 5.84 5.74 5.78 -0.86% 0.35% 0% 538 0.003 47.77 5.76 0% 0 0% 0 0% 0 0% 0%
20230822 5.74 5.83 5.74 5.83 0.69% 0.87% 0% 469 0.0027 40.49 5.78 0% 0 0% 0 0% 0 0% 0%
20230821 5.78 5.82 5.74 5.79 0% 0.35% 0% 526 0.003 45.98 5.77 0% 0 0% 0 0% 0 0% 0%
20230818 5.8 5.86 5.57 5.79 -1.19% 0.52% 0% 1844 0.0106 158.45 5.76 0% 0 0% 0 0% 0 0% 0%
20230817 5.74 5.9 5.74 5.86 -0.51% 0.51% 0% 1156 0.0067 107.12 5.83 0% 0 0% 0 0% 0 0% 0%
20230816 5.95 5.95 5.81 5.89 -1.01% 0.51% 0% 921 0.0053 85.91 5.86 0% 0 0% 0 0% 0 0% 0%
20230815 5.88 5.99 5.88 5.95 -0.67% 0.17% 0% 347 0.002 31.1 5.94 0% 0 0% 0 0% 0 0% 0%
20230814 5.93 6.01 5.87 5.99 -0.17% 1.53% 0% 1251 0.0073 104.46 5.9 0% 0 0% 0 0% 0 0% 0%
20230811 5.95 6.08 5.95 6 -0.5% 0% 0% 221 0.0013 17.87 6 0% 0 0% 0 0% 0 0% 0%
20230810 6.08 6.08 5.86 6.03 -0.82% 0% 0% 1276 0.0076 120.44 6.03 0% 0 0% 0 0% 0 0% 0%
20230809 6.12 6.12 6.04 6.08 0% 0.16% 0% 861 0.0052 88.82 6.07 0% 0 0% 0 0% 0 0% 0%
20230808 6.1 6.12 6.06 6.08 0.16% 0% 0% 409 0.0024 23.21 6.08 0% 0 0% 0 0% 0 0% 0%
20230807 6.17 6.17 6.07 6.07 -1.3% -0.16% 0% 579 0.0035 27.95 6.08 0% 0 0% 0 0% 0 0% 0%
20230804 6.08 6.17 6.08 6.15 0% 0.49% 0% 811 0.0049 29.19 6.12 0% 0 0% 0 0% 0 0% 0%
20230803 6.1 6.16 6.04 6.15 -0.16% 0.65% 0% 716 0.0043 19.85 6.11 0% 0 0% 0 0% 0 0% 0%
20230802 6.19 6.19 6.09 6.16 0.16% 0.65% 0% 555 0.0033 14.47 6.12 0% 0 0% 0 0% 0 0% 0%
20230801 6.2 6.2 6.14 6.15 -0.81% -0.16% 0% 735 0.0045 19.77 6.16 0% 0 0% 0 0% 0 0% 0%
20230731 6.18 6.22 6.13 6.2 0.65% 0.32% 0% 763 0.0047 20.62 6.18 0% 0 0% 0 0% 0 0% 0%
20230728 6.13 6.25 6.06 6.16 0% 0.82% 0% 1867 0.0114 49.45 6.11 0% 0 0% 0 0% 0 0% 0%
20230727 6.16 6.23 6.16 6.16 -0.81% -0.16% 0% 590 0.0036 15.36 6.17 0% 0 0% 0 0% 0 0% 0%
20230726 6.18 6.23 6.14 6.21 0.32% 0.49% 0% 937 0.0057 24.83 6.18 0% 0 0% 0 0% 0 0% 0%
20230725 6.14 6.31 6.14 6.19 -0.8% -0.16% 0% 3171 0.0196 80.25 6.2 0% 0 0% 0 0% 0 0% 0%
20230724 6.34 6.65 6.16 6.24 -4% -1.11% 0% 6941 0.0437 184.39 6.31 0% 0 0% 0 0% 0 0% 0%
20230721 5.8 6.5 5.8 6.5 7.44% 4.33% 0% 7982 0.0497 215.48 6.23 0% 0 0% 0 0% 0 0% 0%
20230720 6.05 6.1 5.98 6.05 -0.17% 0.33% 0% 1167 0.007 31.71 6.03 0% 0 0% 0 0% 0 0% 0%
20230719 6.04 6.15 6.04 6.06 -0.98% -0.16% 0% 378 0.0022 8.96 6.07 0% 0 0% 0 0% 0 0% 0%
20230718 6.16 6.16 6.07 6.12 0% 0.16% 0% 728 0.0044 15.75 6.11 0% 0 0% 0 0% 0 0% 0%
20230717 6.15 6.15 6.03 6.12 -0.49% 0.66% 0% 1085 0.0065 21.14 6.08 0% 0 0% 0 0% 0 0% 0%
20230714 6.06 6.17 6.04 6.15 0.33% 0.65% 0% 1798 0.0109 35.8 6.11 0% 0 0% 0 0% 0 0% 0%
20230713 6.2 6.2 6.1 6.13 -0.33% 0% 0% 506 0.0031 10.58 6.13 0% 0 0% 0 0% 0 0% 0%
20230712 6.27 6.27 6.05 6.15 -1.44% 0.82% 0% 1298 0.0079 82.17 6.1 0% 0 0% 0 0% 0 0% 0%
20230711 6.29 6.3 6.15 6.24 0.32% 0.97% 0% 1038 0.0064 22.49 6.18 0% 0 0% 0 0% 0 0% 0%
20230710 6.18 6.3 6.17 6.22 1.63% -0.16% 0% 2560 0.0159 170.91 6.23 0% 0 0% 0 0% 0 0% 0%
20230707 6.05 6.15 6.05 6.12 -0.49% 0.82% 0% 454 0.0027 32.37 6.07 0% 0 0% 0 0% 0 0% 0%
20230706 6.25 6.25 6.13 6.15 -0.65% -0.16% 0% 1085 0.0066 31.83 6.16 0% 0 0% 0 0% 0 0% 0%
20230705 6.2 6.27 6.13 6.19 0.49% 0.16% 0% 1899 0.0117 139.26 6.18 0% 0 0% 0 0% 0 0% 0%
20230704 6.15 6.21 6.11 6.18 0.49% 0.32% 0% 1063 0.0065 51.61 6.16 0% 0 0% 0 0% 0 0% 0%
20230703 6.15 6.27 6.11 6.15 -0.49% 0.16% 0% 454 0.0027 27.55 6.14 0% 0 0% 0 0% 0 0% 0%
20230630 6.16 6.33 6.14 6.18 0.49% -0.48% 0% 1324 0.0082 88 6.21 0% 0 0% 0 0% 0 0% 0%
20230629 6.05 6.15 5.97 6.15 2.84% 0.99% 0% 1894 0.0115 126.52 6.09 0% 0 0% 0 0% 0 0% 0%
20230628 5.93 5.99 5.9 5.98 -0.5% 0.84% 0% 1097 0.0065 78.68 5.93 0% 0 0% 0 0% 0 0% 0%
20230627 6 6.04 5.95 6.01 -0.33% 0.33% 0% 964 0.0057 68.66 5.99 0% 0 0% 0 0% 0 0% 0%
20230626 6.08 6.13 6.01 6.03 -1.95% -0.99% 0% 1049 0.0063 74.02 6.09 0% 0 0% 0 0% 0 0% 0%
20230621 6.1 6.16 6.05 6.15 0.99% 0.65% 0% 686 0.0041 45.58 6.11 0% 0 0% 0 0% 0 0% 0%
20230620 6.12 6.17 6.05 6.09 -1.14% 0.16% 0% 1089 0.0066 67.42 6.08 0% 0 0% 0 0% 0 0% 0%
20230619 6.04 6.16 6.04 6.16 0.49% 0.49% 0% 838 0.0051 50.8 6.13 0% 0 0% 0 0% 0 0% 0%
20230616 6.16 6.16 6.06 6.13 0.49% 0.16% 0% 698 0.0042 40.26 6.12 0% 0 0% 0 0% 0 0% 0%
20230615 6.01 6.15 6.01 6.1 0.99% 0% 0% 798 0.0048 41.93 6.1 0% 0 0% 0 0% 0 0% 0%
20230614 6.09 6.16 6.03 6.04 -0.98% -0.49% 0% 1266 0.0076 62.09 6.07 0% 0 0% 0 0% 0 0% 0%
20230613 6.13 6.18 6.06 6.1 -1.13% 0% 0% 1176 0.0071 55.29 6.1 0% 0 0% 0 0% 0 0% 0%
20230612 6.07 6.17 6.07 6.17 -0.32% 0.82% 0% 794 0.0048 37.39 6.12 0% 0 0% 0 0% 0 0% 0%
20230609 6.22 6.27 6.13 6.19 -0.96% 0% 0% 1132 0.007 50.84 6.19 0% 0 0% 0 0% 0 0% 0%
20230608 6.21 6.29 6.03 6.25 -0.79% 1.96% 0% 1243 0.0076 48.97 6.13 0% 0 0% 0 0% 0 0% 0%
20230607 6.24 6.3 6.12 6.3 1.12% 1.61% 0% 1733 0.0107 61.37 6.2 0% 0 0% 0 0% 0 0% 0%
20230606 6.38 6.38 6.14 6.23 -1.74% 0% 0% 660 0.0041 20.18 6.23 0% 0 0% 0 0% 0 0% 0%
20230605 6.2 6.35 6.15 6.34 1.12% 0.96% 0% 1201 0.0075 33.44 6.28 0% 0 0% 0 0% 0 0% 0%
20230602 6.05 6.28 6.05 6.27 2.28% 0.8% 0% 2067 0.0128 52.57 6.22 0% 0 0% 0 0% 0 0% 0%
20230601 6.09 6.15 5.97 6.13 0% 1.32% 0% 1736 0.0105 64.01 6.05 0% 0 0% 0 0% 0 0% 0%
20230531 6.15 6.24 6 6.13 -0.81% 0.66% 0% 1889 0.0115 61.82 6.09 0% 0 0% 0 0% 0 0% 0%
20230530 6.08 6.2 6.07 6.18 1.81% 0.49% 0% 1196 0.0073 21.54 6.15 0% 0 0% 0 0% 0 0% 0%
20230529 6.25 6.25 6.07 6.07 -2.57% -1.14% 0% 1632 0.01 25.07 6.14 0% 0 0% 0 0% 0 0% 0%
20230526 6.24 6.37 6.11 6.23 -1.11% 0.81% 0% 2079 0.0128 27.94 6.18 0% 0 0% 0 0% 0 0% 0%
20230525 6.43 6.5 6.2 6.3 -2.78% -0.79% 0% 1898 0.012 25.49 6.35 0% 0 0% 0 0% 0 0% 0%
20230524 6.47 6.55 6.4 6.48 1.25% 0.15% 0% 1817 0.0117 23.79 6.47 0% 0 0% 0 0% 0 0% 0%
20230523 6.49 6.52 6.33 6.4 -0.47% -0.31% 0% 2441 0.0156 30.09 6.42 0% 0 0% 0 0% 0 0% 0%
20230522 6.45 6.5 6.35 6.43 -0.77% -0.16% 0% 2473 0.0159 29.03 6.44 0% 0 0% 0 0% 0 0% 0%
20230519 6.6 6.64 6.46 6.48 -2.11% -0.77% 0% 4164 0.0272 48.14 6.53 0% 0 0% 0 0% 0 0% 0%
20230518 6.62 6.72 6.46 6.62 0.46% 0.76% 0% 4824 0.0317 53.83 6.57 0% 0 0% 0 0% 0 0% 0%
20230517 6.71 6.88 6.45 6.59 -1.05% 0.15% 0% 4099 0.0269 86.22 6.58 0% 0 0% 0 0% 0 0% 0%
20230516 6.65 7.22 6.58 6.66 -1.62% -3.2% 0% 7573 0.052 175.95 6.88 0% 0 0% 0 0% 0 0% 0%
20230515 6.78 6.88 6.49 6.77 -1.74% 2.58% 0% 8106 0.0535 213.52 6.6 0% 0 0% 0 0% 0 0% 0%
20230510 6.04 6.19 6 6.11 0% 0.33% 0% 2670 0.0162 72.02 6.09 0% 0 0% 0 0% 0 0% 0%
20230509 6.44 6.54 6.07 6.11 -6.43% -2.08% 0% 5063 0.0316 164.06 6.24 0% 0 0% 0 0% 0 0% 0%
20230508 6.21 6.81 6.13 6.53 5.66% 0.77% 0% 9838 0.0637 379.46 6.48 0% 0 0% 0 0% 0 0% 0%
20230505 5.75 6.34 5.75 6.18 5.28% 1.81% 0% 5930 0.0359 343.18 6.07 0% 0 0% 0 0% 0 0% 0%
20230504 5.84 5.91 5.64 5.87 0.34% 0.69% 0% 1421 0.0082 115.59 5.83 0% 0 0% 0 0% 0 0% 0%
20230428 5.55 5.86 5.55 5.85 2.63% 1.39% 0% 1098 0.0063 96.65 5.77 0% 0 0% 0 0% 0 0% 0%
20230427 5.62 5.7 5.62 5.7 0.71% 0.53% 0% 641 0.0036 59.72 5.67 0% 0 0% 0 0% 0 0% 0%
20230426 5.55 5.66 5.43 5.66 -0.53% 2.35% 0% 1880 0.0103 164.75 5.53 0% 0 0% 0 0% 0 0% 0%
20230425 5.56 5.69 5.53 5.69 1.07% 1.43% 0% 1013 0.0056 100.56 5.61 0% 0 0% 0 0% 0 0% 0%
20230424 5.61 5.68 5.42 5.63 -1.05% 0.9% 0% 745 0.0041 78.59 5.58 0% 0 0% 0 0% 0 0% 0%
20230421 5.6 5.69 5.6 5.69 -0.18% 0.53% 0% 1014 0.0057 113.98 5.66 0% 0 0% 0 0% 0 0% 0%
20230420 5.7 5.7 5.6 5.7 -0.87% 0.88% 0% 1348 0.0076 168.05 5.65 0% 0 0% 0 0% 0 0% 0%
20230419 5.7 5.75 5.7 5.75 0% 0.7% 0% 568 0.0032 75.66 5.71 0% 0 0% 0 0% 0 0% 0%
20230418 5.78 5.78 5.69 5.75 -0.52% 0.52% 0% 554 0.0031 73 5.72 0% 0 0% 0 0% 0 0% 0%
20230417 5.7 5.78 5.7 5.78 -0.34% 1.23% 0% 466 0.0026 54.13 5.71 0% 0 0% 0 0% 0 0% 0%
20230414 5.7 5.8 5.7 5.8 0.52% 1.22% 0% 304 0.0017 34.58 5.73 0% 0 0% 0 0% 0 0% 0%
20230413 5.74 5.77 5.7 5.77 -0.35% 0.87% 0% 1028 0.0058 100.75 5.72 0% 0 0% 0 0% 0 0% 0%
20230412 5.76 5.79 5.74 5.79 0.35% 0.35% 0% 687 0.0039 53.52 5.77 0% 0 0% 0 0% 0 0% 0%
20230411 5.77 5.8 5.7 5.77 0% 0.52% 0% 402 0.0023 31.38 5.74 0% 0 0% 0 0% 0 0% 0%
20230410 5.76 5.8 5.72 5.77 0.17% 0.52% 0% 575 0.0033 40.97 5.74 0% 0 0% 0 0% 0 0% 0%
20230407 5.82 5.83 5.76 5.76 -1.03% -0.35% 0% 259 0.0014 14.51 5.78 0% 0 0% 0 0% 0 0% 0%
20230406 5.77 5.89 5.73 5.82 -1.19% 1.22% 0% 912 0.0052 52.07 5.75 0% 0 0% 0 0% 0 0% 0%
20230404 5.92 5.92 5.8 5.89 -0.67% 0.34% 0% 578 0.0033 33.96 5.87 0% 0 0% 0 0% 0 0% 0%
20230403 5.75 5.96 5.73 5.93 1.02% 2.24% 0% 1485 0.0086 90.08 5.8 0% 0 0% 0 0% 0 0% 0%
20230331 5.84 5.98 5.84 5.87 0% -0.17% 0% 622 0.0036 41.11 5.88 0% 0 0% 0 0% 0 0% 0%
20230330 6.18 6.18 5.85 5.87 -3.29% -1.18% 0% 1687 0.01 114.99 5.94 0% 0 0% 0 0% 0 0% 0%
20230329 5.75 6.22 5.75 6.07 2.71% 0.66% 0% 3363 0.0202 244.82 6.03 0% 0 0% 0 0% 0 0% 0%
20230328 5.9 5.95 5.76 5.91 -0.34% 1.55% 0% 767 0.0044 68.6 5.82 0% 0 0% 0 0% 0 0% 0%
20230327 5.9 6.02 5.73 5.93 0.34% 0.34% 0% 1790 0.0105 160.57 5.91 0% 0 0% 0 0% 0 0% 0%
20230324 5.57 6 5.57 5.91 3.5% 0.85% 0% 3329 0.0194 329.65 5.86 0% 0 0% 0 0% 0 0% 0%
20230323 5.68 5.72 5.54 5.71 0.53% 1.78% 0% 967 0.0054 22.99 5.61 0% 0 0% 0 0% 0 0% 0%
20230322 5.69 5.72 5.64 5.68 0.18% 0.18% 0% 450 0.0025 61.46 5.67 0% 0 0% 0 0% 0 0% 0%
20230321 5.6 5.67 5.6 5.67 -0.18% 0.71% 0% 305 0.0017 41.12 5.63 0% 0 0% 0 0% 0 0% 0%
20230320 5.61 5.69 5.61 5.68 0.35% 0.71% 0% 107 0.0006 14.46 5.64 0% 0 0% 0 0% 0 0% 0%
20230317 5.58 5.7 5.55 5.66 -0.18% 0.53% 0% 537 0.003 65.29 5.63 0% 0 0% 0 0% 0 0% 0%
20230316 5.66 5.73 5.54 5.67 -1.05% 1.43% 0% 843 0.0047 103.62 5.59 0% 0 0% 0 0% 0 0% 0%
20230315 5.66 5.74 5.65 5.73 0.53% 1.24% 0% 437 0.0024 59.45 5.66 0% 0 0% 0 0% 0 0% 0%
20230314 5.76 5.76 5.6 5.7 -0.87% 0.88% 0% 833 0.0047 108.85 5.65 0% 0 0% 0 0% 0 0% 0%
20230313 5.85 5.85 5.66 5.75 0.52% 0.88% 0% 655 0.0037 91.77 5.7 0% 0 0% 0 0% 0 0% 0%
20230310 5.74 5.79 5.7 5.72 -1.21% -0.17% 0% 481 0.0027 63.05 5.73 0% 0 0% 0 0% 0 0% 0%
20230309 5.8 5.8 5.73 5.79 -0.17% 0.35% 0% 571 0.0032 78.95 5.77 0% 0 0% 0 0% 0 0% 0%
20230308 5.84 5.84 5.75 5.8 0% 0.35% 0% 463 0.0026 65.04 5.78 0% 0 0% 0 0% 0 0% 0%
20230307 5.86 5.87 5.78 5.8 -0.85% -0.51% 0% 158 0.0009 22.16 5.83 0% 0 0% 0 0% 0 0% 0%
20230306 5.92 5.92 5.79 5.85 -0.68% 0.52% 0% 944 0.0054 129.85 5.82 0% 0 0% 0 0% 0 0% 0%
20230303 5.87 5.92 5.82 5.89 -0.84% 0.51% 0% 422 0.0024 56.18 5.86 0% 0 0% 0 0% 0 0% 0%
20230302 5.85 5.96 5.83 5.94 0.17% 0.51% 0% 154 0.0009 20.08 5.91 0% 0 0% 0 0% 0 0% 0%
20230301 5.89 5.98 5.89 5.93 0.51% -0.17% 0% 759 0.0045 85.93 5.94 0% 0 0% 0 0% 0 0% 0%
20230228 5.8 5.99 5.8 5.9 -0.17% 0.51% 0% 327 0.0019 36.84 5.87 0% 0 0% 0 0% 0 0% 0%
20230227 5.93 5.99 5.81 5.91 -1.83% 0.51% 0% 974 0.0057 106.18 5.88 0% 0 0% 0 0% 0 0% 0%
20230224 6.05 6.05 5.94 6.02 0.5% 0.5% 0% 105 0.0006 11.79 5.99 0% 0 0% 0 0% 0 0% 0%
20230223 6.01 6.05 5.96 5.99 -0.99% -0.17% 0% 257 0.0015 28.13 6 0% 0 0% 0 0% 0 0% 0%
20230222 6 6.05 5.96 6.05 0.33% 1.17% 0% 292 0.0017 30.36 5.98 0% 0 0% 0 0% 0 0% 0%
20230221 5.94 6.07 5.94 6.03 0% 0.17% 0% 291 0.0017 31.61 6.02 0% 0 0% 0 0% 0 0% 0%
20230220 5.98 6.06 5.96 6.03 0% 0.5% 0% 447 0.0026 47.18 6 0% 0 0% 0 0% 0 0% 0%
20230217 6.05 6.12 5.96 6.03 -0.33% 0.5% 0% 583 0.0034 57.84 6 0% 0 0% 0 0% 0 0% 0%
20230216 6.04 6.13 6.02 6.05 -1.47% 0% 0% 1037 0.0062 97.24 6.05 0% 0 0% 0 0% 0 0% 0%
20230215 6.16 6.17 6.05 6.14 -0.32% 0.66% 0% 644 0.0039 55.95 6.1 0% 0 0% 0 0% 0 0% 0%
20230214 6.14 6.18 6.09 6.16 0.33% 0.82% 0% 620 0.0037 40.43 6.11 0% 0 0% 0 0% 0 0% 0%
20230213 6.16 6.19 6.02 6.14 0.33% -0.16% 0% 407 0.0025 20.64 6.15 0% 0 0% 0 0% 0 0% 0%
20230210 6.2 6.2 6.05 6.12 0.16% 0.16% 0% 394 0.0024 19.21 6.11 0% 0 0% 0 0% 0 0% 0%
20230209 6.1 6.18 6.02 6.11 0.16% 0.16% 0% 650 0.0039 31.12 6.1 0% 0 0% 0 0% 0 0% 0%
20230208 6.05 6.12 6.05 6.1 -0.16% 0.33% 0% 107 0.0006 4.85 6.08 0% 0 0% 0 0% 0 0% 0%
20230207 6.13 6.13 6.04 6.11 -0.16% 0.66% 0% 457 0.0027 21.69 6.07 0% 0 0% 0 0% 0 0% 0%
20230206 6.21 6.21 5.98 6.12 -0.49% 1.16% 0% 1320 0.0079 64.34 6.05 0% 0 0% 0 0% 0 0% 0%
20230203 6.16 6.35 6.15 6.15 -2.54% -0.65% 0% 1271 0.0078 66.32 6.19 0% 0 0% 0 0% 0 0% 0%
20230202 6.33 6.39 6.17 6.31 -0.32% 0% 0% 1707 0.0107 95.26 6.31 0% 0 0% 0 0% 0 0% 0%
20230201 6.38 6.46 6.26 6.33 0.16% -0.16% 0% 2548 0.0161 163.92 6.34 0% 0 0% 0 0% 0 0% 0%
20230131 5.96 6.35 5.96 6.32 5.33% 1.44% 0% 3736 0.0232 319.82 6.23 0% 0 0% 0 0% 0 0% 0%
20230130 5.92 6.18 5.92 6 1.35% -0.33% 0% 971 0.0058 142.75 6.02 0% 0 0% 0 0% 0 0% 0%
20230120 5.77 5.92 5.77 5.92 0.17% 2.07% 0% 538 0.0031 80.17 5.8 0% 0 0% 0 0% 0 0% 0%
20230119 5.93 5.97 5.79 5.91 0.17% 0% 0% 569 0.0033 56.34 5.91 0% 0 0% 0 0% 0 0% 0%
20230118 5.84 5.93 5.81 5.9 1.03% 0.34% 0% 361 0.0021 41.86 5.88 0% 0 0% 0 0% 0 0% 0%
20230117 5.88 5.93 5.74 5.84 -1.02% 0.86% 0% 269 0.0015 23.15 5.79 0% 0 0% 0 0% 0 0% 0%
20230116 5.36 5.96 5.36 5.9 1.72% 3.51% 0% 770 0.0043 47.52 5.7 0% 0 0% 0 0% 0 0% 0%
20230113 5.88 5.88 5.72 5.8 -1.02% 0.52% 0% 665 0.0038 43.74 5.77 0% 0 0% 0 0% 0 0% 0%
20230112 5.88 5.88 5.83 5.86 -0.68% 0.51% 0% 29 0.0001 1.18 5.83 0% 0 0% 0 0% 0 0% 0%
20230111 5.86 5.91 5.85 5.9 -0.34% 0% 0% 134 0.0007 8.24 5.9 0% 0 0% 0 0% 0 0% 0%
20230110 5.86 5.94 5.84 5.92 -0.34% 1.02% 0% 247 0.0014 16.29 5.86 0% 0 0% 0 0% 0 0% 0%
20230109 5.88 6 5.84 5.94 -0.83% 1.02% 0% 872 0.0051 60.39 5.88 0% 0 0% 0 0% 0 0% 0%
20230106 6.11 6.26 5.82 5.99 -3.39% 0.17% 0% 2138 0.0127 153.38 5.98 0% 0 0% 0 0% 0 0% 0%
20230105 6.11 6.28 6.1 6.2 -1.27% 0% 0% 653 0.004 53.04 6.2 0% 0 0% 0 0% 0 0% 0%
20230104 6.1 6.3 6.02 6.28 2.78% 1.78% 0% 2706 0.0167 214.39 6.17 0% 0 0% 0 0% 0 0% 0%
20230103 5.58 7.4 5.58 6.11 7.01% -3.63% 0% 4375 0.0277 428.35 6.34 0% 0 0% 0 0% 0 0% 0%
20221230 5.6 5.74 5.56 5.71 0.18% 2.33% 0% 171 0.0009 36.42 5.58 0% 0 0% 0 0% 0 0% 0%
20221229 5.55 5.71 5.55 5.7 -1.21% 1.97% 0% 195 0.001 10.49 5.59 0% 0 0% 0 0% 0 0% 0%
20221228 5.78 5.78 5.72 5.77 0.52% 0% 0% 26 0.0001 0.98 5.77 0% 0 0% 0 0% 0 0% 0%
20221227 5.66 5.78 5.66 5.74 1.06% -0.17% 0% 166 0.0009 8.02 5.75 0% 0 0% 0 0% 0 0% 0%
20221226 5.58 5.75 5.58 5.68 0.53% -1.05% 0% 81 0.0004 3.24 5.74 0% 0 0% 0 0% 0 0% 0%
20221223 5.63 5.69 5.54 5.65 -1.74% -0.18% 0% 295 0.0016 11.35 5.66 0% 0 0% 0 0% 0 0% 0%
20221222 5.77 5.93 5.75 5.75 -3.04% -1.88% 0% 475 0.0027 16.67 5.86 0% 0 0% 0 0% 0 0% 0%
20221221 5.68 6 5.68 5.93 2.24% 0% 0% 740 0.0043 22.27 5.93 0% 0 0% 0 0% 0 0% 0%
20221220 5.8 5.8 5.7 5.8 -0.17% 1.22% 0% 26 0.0001 0.42 5.73 0% 0 0% 0 0% 0 0% 0%
20221219 5.79 5.91 5.66 5.81 -1.86% -0.51% 0% 417 0.0024 7.3 5.84 0% 0 0% 0 0% 0 0% 0%
20221216 5.86 6 5.83 5.92 -0.67% 1.2% 0% 605 0.0035 6.58 5.85 0% 0 0% 0 0% 0 0% 0%
20221215 5.89 5.96 5.89 5.96 -0.67% 1.02% 0% 108 0.0006 6.72 5.9 0% 0 0% 0 0% 0 0% 0%
20221214 6 6 5.93 6 -0.17% 1.01% 0% 136 0.0008 22.14 5.94 0% 0 0% 0 0% 0 0% 0%
20221213 5.86 6.02 5.86 6.01 -0.5% 1.52% 0% 89 0.0005 5.37 5.92 0% 0 0% 0 0% 0 0% 0%
20221212 6.06 6.06 5.93 6.04 0% 1.34% 0% 191 0.0011 11.16 5.96 0% 0 0% 0 0% 0 0% 0%
20221209 5.97 6.04 5.97 6.04 0.67% 0.67% 0% 487 0.0029 28.88 6 0% 0 0% 0 0% 0 0% 0%
20221208 6.02 6.02 5.95 6 -0.83% -0.17% 0% 1031 0.0062 62.3 6.01 0% 0 0% 0 0% 0 0% 0%
20221207 6.11 6.11 6.01 6.05 -0.17% 0.17% 0% 381 0.0023 25.38 6.04 0% 0 0% 0 0% 0 0% 0%
20221206 6.02 6.06 6 6.06 -0.16% 0.83% 0% 341 0.002 23.1 6.01 0% 0 0% 0 0% 0 0% 0%
20221205 6.05 6.12 5.96 6.07 0.33% 0.5% 0% 355 0.0021 23.28 6.04 0% 0 0% 0 0% 0 0% 0%
20221202 5.97 6.07 5.95 6.05 -0.17% 0.17% 0% 521 0.0031 32.69 6.04 0% 0 0% 0 0% 0 0% 0%
20221201 6 6.07 6 6.06 -0.16% 0.66% 0% 369 0.0022 22.84 6.02 0% 0 0% 0 0% 0 0% 0%
20221130 5.92 6.07 5.92 6.07 0.5% 0.33% 0% 157 0.0009 8.91 6.05 0% 0 0% 0 0% 0 0% 0%
20221129 5.84 6.05 5.84 6.04 0.5% 0.33% 0% 459 0.0027 23.73 6.02 0% 0 0% 0 0% 0 0% 0%
20221128 5.99 6.12 5.87 6.01 1.01% 0% 0% 689 0.0041 34.43 6.01 0% 0 0% 0 0% 0 0% 0%
20221125 5.93 6 5.92 5.95 0% 0% 0% 134 0.0007 5.73 5.95 0% 0 0% 0 0% 0 0% 0%
20221124 5.96 6.1 5.95 5.95 -1.82% -0.83% 0% 116 0.0006 4.6 6 0% 0 0% 0 0% 0 0% 0%
20221123 5.96 6.06 5.95 6.06 -0.66% 1% 0% 51 0.0003 2.19 6 0% 0 0% 0 0% 0 0% 0%
20221122 5.94 6.1 5.94 6.1 0.33% 2.18% 0% 424 0.0025 17.38 5.97 0% 0 0% 0 0% 0 0% 0%
20221121 6.12 6.15 6.06 6.08 1.33% -0.49% 0% 529 0.0032 21.09 6.11 0% 0 0% 0 0% 0 0% 0%
20221118 6.04 6.04 5.92 6 -0.83% 0.17% 0% 436 0.0026 15.33 5.99 0% 0 0% 0 0% 0 0% 0%
20221117 5.96 6.09 5.96 6.05 -0.82% 1.17% 0% 701 0.0041 22.93 5.98 0% 0 0% 0 0% 0 0% 0%
20221116 6.01 6.1 5.94 6.1 0% 1.5% 0% 495 0.0029 15.35 6.01 0% 0 0% 0 0% 0 0% 0%
20221115 5.98 6.11 5.98 6.1 0.49% 0.83% 0% 848 0.0051 25.85 6.05 0% 0 0% 0 0% 0 0% 0%
20221114 6.1 6.15 5.95 6.07 -0.98% 0.5% 0% 649 0.0039 19.27 6.04 0% 0 0% 0 0% 0 0% 0%
20221111 6.18 6.18 6.04 6.13 0.16% 0% 0% 592 0.0036 16.63 6.13 0% 0 0% 0 0% 0 0% 0%
20221110 6.03 6.12 6.03 6.12 -0.33% 0.66% 0% 360 0.0021 8.94 6.08 0% 0 0% 0 0% 0 0% 0%
20221109 6.19 6.19 6.04 6.14 -0.81% 0.82% 0% 400 0.0024 9.69 6.09 0% 0 0% 0 0% 0 0% 0%
20221108 6.29 6.29 6.07 6.19 -0.96% 0.98% 0% 1154 0.007 26.16 6.13 0% 0 0% 0 0% 0 0% 0%
20221107 6.06 6.28 6.06 6.25 2.8% 0.64% 0% 1766 0.0109 39.63 6.21 0% 0 0% 0 0% 0 0% 0%
20221104 5.97 6.08 5.89 6.08 1.84% 1.5% 0% 542 0.0032 11.65 5.99 0% 0 0% 0 0% 0 0% 0%
20221103 5.88 5.97 5.82 5.97 1.19% 1.19% 0% 879 0.0051 16.82 5.9 0% 0 0% 0 0% 0 0% 0%
20221102 5.8 5.9 5.72 5.9 1.37% 0.85% 0% 1192 0.0069 21.53 5.85 0% 0 0% 0 0% 0 0% 0%
20221101 5.79 5.82 5.75 5.82 0.34% 0.17% 0% 459 0.0026 7.94 5.81 0% 0 0% 0 0% 0 0% 0%
20221031 5.63 5.82 5.58 5.8 0.69% 1.4% 0% 558 0.0031 8.78 5.72 0% 0 0% 0 0% 0 0% 0%
20221028 5.85 5.89 5.63 5.76 -0.35% 0.52% 0% 612 0.0035 9.96 5.73 0% 0 0% 0 0% 0 0% 0%
20221027 5.9 5.9 5.67 5.78 -0.34% 0.87% 0% 433 0.0024 7.03 5.73 0% 0 0% 0 0% 0 0% 0%
20221026 5.84 5.84 5.67 5.8 0.52% 0.35% 0% 67 0.0003 0.89 5.78 0% 0 0% 0 0% 0 0% 0%
20221025 5.89 5.89 5.66 5.77 0% 1.23% 0% 123 0.0007 2.14 5.7 0% 0 0% 0 0% 0 0% 0%
20221024 5.79 5.92 5.71 5.77 -0.52% 0.52% 0% 374 0.0021 6.58 5.74 0% 0 0% 0 0% 0 0% 0%
20221021 5.83 5.83 5.67 5.8 0.52% 1.93% 0% 146 0.0008 2.45 5.69 0% 0 0% 0 0% 0 0% 0%
20221020 5.88 5.88 5.63 5.77 -1.2% 0.87% 0% 165 0.0009 2.83 5.72 0% 0 0% 0 0% 0 0% 0%
20221019 5.81 5.85 5.76 5.84 -0.17% 0.86% 0% 424 0.0024 7.68 5.79 0% 0 0% 0 0% 0 0% 0%
20221018 5.92 5.92 5.79 5.85 -0.51% 0.34% 0% 1477 0.0086 28.16 5.83 0% 0 0% 0 0% 0 0% 0%
20221017 5.89 5.89 5.7 5.88 0.86% -0.17% 0% 147 0.0008 2.78 5.89 0% 0 0% 0 0% 0 0% 0%
20220720 6.4 6.5 6.38 6.41 0% -0.47% 0% 666 0.0042 32.66 6.44 0% 0 0% 0 0% 0 0% 0%
20220719 6.41 6.43 6.28 6.41 0% 1.1% 0% 1516 0.0096 85.98 6.34 0% 0 0% 0 0% 0 0% 0%
20220718 6.49 6.65 6.38 6.41 -1.23% -0.47% 0% 791 0.005 43.51 6.44 0% 0 0% 0 0% 0 0% 0%
20220715 6.46 6.66 6.41 6.49 -1.52% 0.46% 0% 539 0.0034 30.3 6.46 0% 0 0% 0 0% 0 0% 0%
20220714 6.74 6.74 6.4 6.59 -1.35% 2.01% 0% 1650 0.0106 92.88 6.46 0% 0 0% 0 0% 0 0% 0%
20220713 6.58 6.74 6.51 6.68 -0.74% 1.98% 0% 1394 0.0091 80.41 6.55 0% 0 0% 0 0% 0 0% 0%
20220712 6.78 6.78 6.65 6.73 -0.3% 0.3% 0% 217 0.0014 11.29 6.71 0% 0 0% 0 0% 0 0% 0%
20220711 6.71 6.81 6.6 6.75 -0.88% 1.35% 0% 604 0.004 24.76 6.66 0% 0 0% 0 0% 0 0% 0%
20220708 6.96 6.96 6.71 6.81 0.89% 0.15% 0% 520 0.0035 49.81 6.8 0% 0 0% 0 0% 0 0% 0%
20220707 6.56 7.02 6.52 6.75 2.43% -0.74% 0% 1530 0.0104 144.75 6.8 0% 0 0% 0 0% 0 0% 0%
20220706 6.61 6.8 6.56 6.59 0.15% -0.9% 0% 975 0.0064 99.61 6.65 0% 0 0% 0 0% 0 0% 0%
20220705 6.81 6.85 6.6 6.63 -3.07% -0.45% 0% 1358 0.009 141.8 6.66 0% 0 0% 0 0% 0 0% 0%
20220704 6.86 6.87 6.77 6.84 -0.29% 0.44% 0% 355 0.0024 42.63 6.81 0% 0 0% 0 0% 0 0% 0%
20220701 6.75 6.92 6.68 6.86 -0.15% 2.08% 0% 561 0.0037 60.25 6.72 0% 0 0% 0 0% 0 0% 0%
20220630 6.91 6.91 6.75 6.87 1.33% 0.29% 0% 423 0.0028 45.34 6.85 0% 0 0% 0 0% 0 0% 0%
20220629 6.96 7.05 6.76 6.78 -2.73% -2.02% 0% 940 0.0065 97.56 6.92 0% 0 0% 0 0% 0 0% 0%
20220628 6.65 7.07 6.64 6.97 3.11% 0.58% 0% 1215 0.0084 130.34 6.93 0% 0 0% 0 0% 0 0% 0%
20220627 6.7 6.77 6.69 6.76 0.3% 0.15% 0% 820 0.0055 90.21 6.75 0% 0 0% 0 0% 0 0% 0%
20220624 6.68 6.79 6.63 6.74 0.6% 0.75% 0% 763 0.0051 84.84 6.69 0% 0 0% 0 0% 0 0% 0%
20220623 6.65 6.75 6.63 6.7 -0.3% 0% 0% 324 0.0021 34.73 6.7 0% 0 0% 0 0% 0 0% 0%
20220622 6.71 6.77 6.56 6.72 0.3% 1.05% 0% 842 0.0055 82.96 6.65 0% 0 0% 0 0% 0 0% 0%
20220621 6.78 6.78 6.7 6.7 -0.45% -0.3% 0% 323 0.0021 29 6.72 0% 0 0% 0 0% 0 0% 0%
20220620 6.73 6.77 6.69 6.73 -1.61% 0% 0% 1062 0.0071 88.5 6.73 0% 0 0% 0 0% 0 0% 0%
20220617 6.7 6.85 6.69 6.84 1.03% 1.63% 0% 579 0.0038 42.9 6.73 0% 0 0% 0 0% 0 0% 0%
20220616 6.79 6.88 6.71 6.77 0.15% -0.15% 0% 1174 0.0079 87.02 6.78 0% 0 0% 0 0% 0 0% 0%
20220615 6.41 6.79 6.41 6.76 -0.29% 0.3% 0% 640 0.0043 45.89 6.74 0% 0 0% 0 0% 0 0% 0%
20220614 6.77 6.85 6.68 6.78 -0.44% 0.89% 0% 1079 0.0072 71.58 6.72 0% 0 0% 0 0% 0 0% 0%
20220613 6.82 6.88 6.8 6.81 -2.58% -0.44% 0% 548 0.0037 32.44 6.84 0% 0 0% 0 0% 0 0% 0%
20220610 7.08 7.08 6.89 6.99 0.58% 0.72% 0% 624 0.0043 32.18 6.94 0% 0 0% 0 0% 0 0% 0%
20220609 7.06 7.06 6.87 6.95 -1% 0.43% 0% 1023 0.007 49.58 6.92 0% 0 0% 0 0% 0 0% 0%
20220608 6.95 7.11 6.95 7.02 2.03% -0.14% 0% 1347 0.0094 61.83 7.03 0% 0 0% 0 0% 0 0% 0%
20220607 6.78 6.95 6.78 6.88 0% 0.29% 0% 998 0.0068 41.41 6.86 0% 0 0% 0 0% 0 0% 0%
20220606 6.86 6.91 6.68 6.88 0.58% 0.15% 0% 1427 0.0098 55.08 6.87 0% 0 0% 0 0% 0 0% 0%
20220602 6.67 6.84 6.64 6.84 1.79% 1.48% 0% 692 0.0046 41.96 6.74 0% 0 0% 0 0% 0 0% 0%
20220601 6.74 6.75 6.59 6.72 1.97% 0.45% 0% 1348 0.009 80.48 6.69 0% 0 0% 0 0% 0 0% 0%
20220531 6.46 6.65 6.45 6.59 0.61% 1.07% 0% 1469 0.0095 87.73 6.52 0% 0 0% 0 0% 0 0% 0%
20220530 6.6 6.74 6.55 6.55 -2.82% -0.76% 0% 2827 0.0186 176.29 6.6 0% 0 0% 0 0% 0 0% 0%
20220527 6.72 6.8 6.62 6.74 0.3% 0.6% 0% 3033 0.0203 218.02 6.7 0% 0 0% 0 0% 0 0% 0%
20220526 6.87 6.87 6.68 6.72 -2.33% -0.15% 0% 1246 0.0083 96.84 6.73 0% 0 0% 0 0% 0 0% 0%
20220525 6.58 6.88 6.58 6.88 2.38% 0.88% 0% 1930 0.0131 161.24 6.82 0% 0 0% 0 0% 0 0% 0%
20220524 6.91 6.91 6.5 6.72 -2.33% -0.15% 0% 2136 0.0143 181.14 6.73 0% 0 0% 0 0% 0 0% 0%
20220523 6.81 6.92 6.73 6.88 0.44% 0.58% 0% 646 0.0044 61.58 6.84 0% 0 0% 0 0% 0 0% 0%
20220520 6.77 6.92 6.77 6.85 0.15% 0% 0% 616 0.0042 59.3 6.85 0% 0 0% 0 0% 0 0% 0%
20220519 6.65 6.9 6.63 6.84 -0.58% 1.63% 0% 1053 0.007 100.83 6.73 0% 0 0% 0 0% 0 0% 0%
20220518 6.67 6.88 6.66 6.88 1.47% 1.33% 0% 854 0.0057 77.71 6.79 0% 0 0% 0 0% 0 0% 0%
20220517 6.8 6.92 6.59 6.78 -1.6% 1.5% 0% 983 0.0065 73.99 6.68 0% 0 0% 0 0% 0 0% 0%
20220516 6.82 6.89 6.81 6.89 1.47% 0.58% 0% 902 0.0061 64.86 6.85 0% 0 0% 0 0% 0 0% 0%
20220513 6.48 6.8 6.48 6.79 4.78% 1.04% 0% 1778 0.0119 117.78 6.72 0% 0 0% 0 0% 0 0% 0%
20220512 6.36 6.48 6.36 6.48 0.31% 1.25% 0% 511 0.0032 29.67 6.4 0% 0 0% 0 0% 0 0% 0%
20220511 6.48 6.56 6.32 6.46 0.16% -0.31% 0% 1611 0.0104 86.05 6.48 0% 0 0% 0 0% 0 0% 0%
20220510 6.39 6.5 6.29 6.45 0.78% 0.78% 0% 1026 0.0065 55.33 6.4 0% 0 0% 0 0% 0 0% 0%
20220509 6.34 6.41 6.26 6.4 2.4% 0.63% 0% 609 0.0038 28.05 6.36 0% 0 0% 0 0% 0 0% 0%
20220506 6.34 6.34 6.19 6.25 -1.88% -0.32% 0% 366 0.0022 16.03 6.27 0% 0 0% 0 0% 0 0% 0%
20220505 6.3 6.42 6.25 6.37 1.76% 0.79% 0% 1630 0.0103 67.84 6.32 0% 0 0% 0 0% 0 0% 0%
20220429 6.22 6.52 6.06 6.26 4.33% -0.95% 0% 2898 0.0183 122.71 6.32 0% 0 0% 0 0% 0 0% 0%
20220428 6.17 6.3 5.91 6 -4.76% -0.66% 0% 2099 0.0126 82.91 6.04 0% 0 0% 0 0% 0 0% 0%
20220427 6.25 6.31 5.96 6.3 0.96% 3.11% 0% 2074 0.0126 79.3 6.11 0% 0 0% 0 0% 0 0% 0%
20220426 6.97 6.97 6.01 6.24 -6.45% -2.65% 0% 3031 0.0194 130.15 6.41 0% 0 0% 0 0% 0 0% 0%
20220425 7.26 7.36 6.55 6.67 -10.23% -3.61% 0% 2288 0.0158 115.96 6.92 0% 0 0% 0 0% 0 0% 0%
20220422 7.35 7.6 7.31 7.43 1.36% 0.54% 0% 963 0.0071 54.57 7.39 0% 0 0% 0 0% 0 0% 0%
20220421 7.68 7.99 7.18 7.33 -6.86% -4.18% 0% 3266 0.0249 177.31 7.65 0% 0 0% 0 0% 0 0% 0%
20220420 8 8 7.7 7.87 -0.38% 0.64% 0% 720 0.0056 45.26 7.82 0% 0 0% 0 0% 0 0% 0%
20220419 7.62 8.12 7.62 7.9 0.25% -1.5% 0% 2204 0.0176 127.14 8.02 0% 0 0% 0 0% 0 0% 0%
20220418 8.06 8.06 7.66 7.88 -2.23% 0.51% 0% 1060 0.0083 63.75 7.84 0% 0 0% 0 0% 0 0% 0%
20220415 8.21 8.38 7.89 8.06 -3.01% 0.37% 0% 2845 0.0228 171.84 8.03 0% 0 0% 0 0% 0 0% 0%
20220414 8.2 8.44 8.08 8.31 -0.24% 1.09% 0% 2420 0.0198 165.12 8.22 0% 0 0% 0 0% 0 0% 0%
20220413 8.38 8.42 8.2 8.33 -0.6% 0.6% 0% 410 0.0033 30.2 8.28 0% 0 0% 0 0% 0 0% 0%
20220412 8.17 8.39 8.17 8.38 1.21% 1.21% 0% 826 0.0068 59.04 8.28 0% 0 0% 0 0% 0 0% 0%
20220411 8.44 8.68 8.17 8.28 -3.83% -1.66% 0% 1186 0.0099 77.56 8.42 0% 0 0% 0 0% 0 0% 0%
20220408 8.6 8.77 8.4 8.61 -1.49% 0.7% 0% 2030 0.0173 130.96 8.55 0% 0 0% 0 0% 0 0% 0%
20220407 8.78 8.78 8.63 8.74 0% 0.46% 0% 856 0.0074 59.72 8.7 0% 0 0% 0 0% 0 0% 0%
20220401 8.7 9 8.7 8.82 1.03% -0.79% 0% 2228 0.0198 137.25 8.89 0% 0 0% 0 0% 0 0% 0%
20220331 8.77 8.77 8.6 8.73 -0.68% 0.69% 0% 985 0.0085 57.2 8.67 0% 0 0% 0 0% 0 0% 0%
20220330 8.3 8.85 8.3 8.79 0.23% 0.34% 0% 1162 0.0101 51.8 8.76 0% 0 0% 0 0% 0 0% 0%
20220329 8.88 8.88 8.6 8.77 0.46% 0.34% 0% 1157 0.0101 47.86 8.74 0% 0 0% 0 0% 0 0% 0%
20220328 8.69 8.79 8.68 8.73 -1.58% 0.11% 0% 1048 0.0091 41.61 8.72 0% 0 0% 0 0% 0 0% 0%
20220325 8.71 8.98 8.71 8.87 -1.11% 0.11% 0% 974 0.0086 35.8 8.86 0% 0 0% 0 0% 0 0% 0%
20220324 8.95 9.07 8.81 8.97 -1.21% 0.45% 0% 2175 0.0194 77.33 8.93 0% 0 0% 0 0% 0 0% 0%
20220323 8.94 9.1 8.94 9.08 0.44% 0.33% 0% 1596 0.0144 56.24 9.05 0% 0 0% 0 0% 0 0% 0%
20220322 8.96 9.13 8.95 9.04 -0.44% 0.44% 0% 1011 0.009 33.08 9 0% 0 0% 0 0% 0 0% 0%
20220321 9.22 9.24 8.99 9.08 -1.52% -0.11% 0% 3112 0.0282 99.11 9.09 0% 0 0% 0 0% 0 0% 0%
20220318 9.39 9.39 9.08 9.22 0.22% 0.44% 0% 2632 0.0241 83.41 9.18 0% 0 0% 0 0% 0 0% 0%
20220317 9.02 9.51 8.93 9.2 3.49% -0.76% 0% 5804 0.0537 182.36 9.27 0% 0 0% 0 0% 0 0% 0%
20220316 9.07 9.08 8.52 8.89 1.25% 1.14% 0% 2893 0.0254 97.13 8.79 0% 0 0% 0 0% 0 0% 0%
20220315 8.89 9.12 8.72 8.78 -3.73% -1.79% 0% 1915 0.0171 63.35 8.94 0% 0 0% 0 0% 0 0% 0%
20220311 9.48 9.48 9.03 9.47 -0.11% 1.5% 0% 3229 0.0301 92.08 9.33 0% 0 0% 0 0% 0 0% 0%
20220310 9.39 9.71 9.39 9.48 1.5% -0.52% 0% 2040 0.0194 59.75 9.53 0% 0 0% 0 0% 0 0% 0%
20220309 9.48 9.54 9.1 9.34 -1.48% 0.43% 0% 2548 0.0237 61.36 9.3 0% 0 0% 0 0% 0 0% 0%
20220308 9.5 9.53 9.2 9.48 -0.11% 0.96% 0% 3204 0.03 75.42 9.39 0% 0 0% 0 0% 0 0% 0%
20220307 9.59 9.59 9.41 9.49 -0.94% 0.11% 0% 2295 0.0217 49.79 9.48 0% 0 0% 0 0% 0 0% 0%
20220304 9.65 9.7 9.42 9.58 -1.64% 0.21% 0% 3424 0.0327 62.58 9.56 0% 0 0% 0 0% 0 0% 0%
20220303 9.78 9.9 9.62 9.74 0.41% 0% 0% 3059 0.0298 56.41 9.74 0% 0 0% 0 0% 0 0% 0%
20220302 9.63 9.75 9.6 9.7 -0.31% 0.21% 0% 2341 0.0226 41.39 9.68 0% 0 0% 0 0% 0 0% 0%
20220301 9.81 9.98 9.65 9.73 -0.71% -0.31% 0% 3556 0.0347 62.43 9.76 0% 0 0% 0 0% 0 0% 0%
20220228 10.3 10.3 9.74 9.8 -3.45% -0.41% 0% 7464 0.0734 135.13 9.84 0% 0 0% 0 0% 0 0% 0%
20220225 10.22 10.28 10.02 10.15 0.89% -0.2% 0% 2700 0.0274 56.21 10.17 0% 0 0% 0 0% 0 0% 0%
20220224 10.38 10.45 9.97 10.06 -3.55% -0.79% 0% 7841 0.0795 147.53 10.14 0% 0 0% 0 0% 0 0% 0%
20220223 10.37 10.46 10.3 10.43 0.77% 0.58% 0% 3379 0.035 62.45 10.37 0% 0 0% 0 0% 0 0% 0%
20220222 10.61 10.75 10.26 10.35 -4.61% -0.58% 0% 6469 0.0673 99.69 10.41 0% 0 0% 0 0% 0 0% 0%
20220221 10.4 11.37 10.36 10.85 4.83% 0.56% 0% 9963 0.1074 167.25 10.79 0% 0 0% 0 0% 0 0% 0%
20220218 10.3 10.61 10.28 10.35 1.77% -0.67% 0% 3708 0.0386 63.42 10.42 0% 0 0% 0 0% 0 0% 0%
20220217 10.6 10.6 10.16 10.17 -3.33% -0.88% 0% 4514 0.0463 72.39 10.26 0% 0 0% 0 0% 0 0% 0%
20220216 10.52 10.61 10.33 10.52 1.06% 0.48% 0% 3012 0.0315 46.12 10.47 0% 0 0% 0 0% 0 0% 0%
20220215 10.34 10.48 10.18 10.41 0.68% 0.29% 0% 2108 0.0218 29.26 10.38 0% 0 0% 0 0% 0 0% 0%
20220214 10.2 10.4 10.08 10.34 0.58% 0.98% 0% 1810 0.0185 23.65 10.24 0% 0 0% 0 0% 0 0% 0%
20220211 10.81 10.81 10.2 10.28 -5.34% -0.96% 0% 7485 0.0776 89.43 10.38 0% 0 0% 0 0% 0 0% 0%
20220210 11.07 11.2 10.66 10.86 -3.64% 0.74% 0% 9460 0.102 111.79 10.78 0% 0 0% 0 0% 0 0% 0%
20220209 10.65 11.62 10.47 11.27 6.52% 1.62% 0% 13521 0.1498 152.18 11.09 0% 0 0% 0 0% 0 0% 0%
20211203 10.15 10.32 9.95 10.05 -1.86% -0.1% 0% 3365 0.0338 36.27 10.06 0% 0 0% 0 0% 0 0% 0%
20211202 10.12 10.48 10.07 10.24 2.09% -0.78% 0% 7059 0.0728 72.04 10.32 0% 0 0% 0 0% 0 0% 0%
20211201 10.21 10.26 10 10.03 -1.76% -0.4% 0% 6607 0.0665 62.86 10.07 0% 0 0% 0 0% 0 0% 0%
20211130 10.59 10.84 10.16 10.21 -4.4% -1.92% 0% 8455 0.088 77.71 10.41 0% 0 0% 0 0% 0 0% 0%
20211129 10.95 10.95 10.54 10.68 -3.26% -0.28% 0% 8148 0.0872 72.73 10.71 0% 0 0% 0 0% 0 0% 0%
20211126 10.99 11.14 10.91 11.04 0.45% 0.09% 0% 5035 0.0555 43.12 11.03 0% 0 0% 0 0% 0 0% 0%
20211125 11.34 11.34 10.96 10.99 -3% -1.26% 0% 8987 0.1 61.56 11.13 0% 0 0% 0 0% 0 0% 0%
20211124 11.79 11.79 11.33 11.33 -4.06% -1.65% 0% 10285 0.1184 45.95 11.52 0% 0 0% 0 0% 0 0% 0%
20211123 11.66 12.02 11.3 11.81 1.81% 0.51% 0% 14268 0.1677 1.89 11.75 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