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. 839680
    4. 返回上一页 刷新
股票代码（例：bj839680）       350条   (进入股票专站) 股票成本分析
相关股票: 海康威视  金山办公  科大讯飞  宝信软件  同花顺  德赛西威  大华股份  三六零  紫光股份  恒生电子  中科曙光  用友网络  华大九天  浪潮信息  广联达  深信服  柏楚电子  纳思达  奇安信  中科创达  中国长城  中国软件  石基信息  广电运通  萤石网络  启明星辰  指南针  同方股份  *ST左江  软通动力  四维图新  易华录  拓维信息  航天信息  朗新科技  东华软件  电科网安  中科软  新 大 陆  云赛智联  太极股份  千方科技  神州数码  
相关股吧: 002415股吧 688111股吧 002230股吧 600845股吧 300033股吧 002920股吧 002236股吧 601360股吧 000938股吧 600570股吧 603019股吧 600588股吧 301269股吧 000977股吧 002410股吧 300454股吧 688188股吧 002180股吧 688561股吧 300496股吧 000066股吧 600536股吧 002153股吧 002152股吧 688475股吧 002439股吧 300803股吧 600100股吧 300799股吧 301236股吧 002405股吧 300212股吧 002261股吧 600271股吧 300682股吧 002065股吧 002268股吧 603927股吧 000997股吧 600602股吧 002368股吧 002373股吧 000034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 11.76 12.06 11.76 12.05 1.77% 0.92% 0% 1540 0.0183 115.15 11.94 0% 0 0% 0 0% 0 0% 0%
20230927 11.79 11.86 11.66 11.84 0.59% 0.68% 0% 884 0.0103 64.79 11.76 0% 0 0% 0 0% 0 0% 0%
20230926 11.8 11.89 11.63 11.77 -0.76% 0.51% 0% 1633 0.0191 103.95 11.71 0% 0 0% 0 0% 0 0% 0%
20230925 11.94 11.94 11.76 11.86 -0.34% 0.51% 0% 1708 0.0201 105.21 11.8 0% 0 0% 0 0% 0 0% 0%
20230922 11.7 11.93 11.6 11.9 1.28% 0.76% 0% 1370 0.0161 85.33 11.81 0% 0 0% 0 0% 0 0% 0%
20230921 11.89 11.96 11.75 11.75 -1.59% -0.68% 0% 726 0.0085 40.33 11.83 0% 0 0% 0 0% 0 0% 0%
20230920 11.91 12 11.87 11.94 -0.5% 0.17% 0% 757 0.009 35.66 11.92 0% 0 0% 0 0% 0 0% 0%
20230919 11.97 12.08 11.9 12 -0.83% 0.42% 0% 1164 0.0139 42.42 11.95 0% 0 0% 0 0% 0 0% 0%
20230918 11.93 12.18 11.93 12.1 -0.33% 0.58% 0% 1044 0.0125 28.62 12.03 0% 0 0% 0 0% 0 0% 0%
20230915 12.08 12.17 12 12.14 0.5% 0.08% 0% 1641 0.0199 28.96 12.13 0% 0 0% 0 0% 0 0% 0%
20230914 12.01 12.16 11.96 12.08 0.75% 0.08% 0% 1530 0.0184 25.35 12.07 0% 0 0% 0 0% 0 0% 0%
20230913 12.18 12.23 11.95 11.99 -2.2% -0.42% 0% 2807 0.0337 45.52 12.04 0% 0 0% 0 0% 0 0% 0%
20230912 12.2 12.36 12.16 12.26 -0.49% -0.08% 0% 1911 0.0234 30.1 12.27 0% 0 0% 0 0% 0 0% 0%
20230911 12.25 12.36 12.16 12.32 0.24% 0.49% 0% 1425 0.0174 21.08 12.26 0% 0 0% 0 0% 0 0% 0%
20230908 12.32 12.39 12.1 12.29 0.08% 0.66% 0% 3069 0.0374 43.31 12.21 0% 0 0% 0 0% 0 0% 0%
20230907 12.56 12.57 12.11 12.28 -1.29% -0.81% 0% 3905 0.0483 48.62 12.38 0% 0 0% 0 0% 0 0% 0%
20230906 12.31 12.53 12.26 12.44 -1.27% 0.65% 0% 6662 0.0823 75.69 12.36 0% 0 0% 0 0% 0 0% 0%
20230905 12.8 12.95 12.36 12.6 -2.63% -0.08% 0% 9190 0.1158 98.04 12.61 0% 0 0% 0 0% 0 0% 0%
20230904 12.44 13.43 12.44 12.94 7.12% -0.15% 0% 18759 0.243 186.33 12.96 0% 0 0% 0 0% 0 0% 0%
20230901 11.96 12.37 11.91 12.08 0.17% -0.49% 0% 4563 0.0553 52.45 12.14 0% 0 0% 0 0% 0 0% 0%
20230831 12.1 12.18 11.91 12.06 0.08% 0.33% 0% 2670 0.032 31.4 12.02 0% 0 0% 0 0% 0 0% 0%
20230830 11.82 12.18 11.6 12.05 0.84% 0.67% 0% 5958 0.0713 70.76 11.97 0% 0 0% 0 0% 0 0% 0%
20230829 11.61 12.02 11.5 11.95 3.02% 0.67% 0% 6245 0.0741 79.52 11.87 0% 0 0% 0 0% 0 0% 0%
20230828 12.17 12.26 11.6 11.6 0.09% -1.86% 0% 4515 0.0533 61.32 11.82 0% 0 0% 0 0% 0 0% 0%
20230825 12.68 12.68 11.59 11.59 -13.31% -3.82% 0% 13981 0.1684 201.09 12.05 0% 0 0% 0 0% 0 0% 0%
20230824 13.24 14.14 13.11 13.37 0.98% -2.41% 0% 10497 0.1437 208.56 13.7 0% 0 0% 0 0% 0 0% 0%
20230823 14.24 14.24 13.22 13.24 -6.1% -3.64% 0% 12978 0.1783 317.04 13.74 0% 0 0% 0 0% 0 0% 0%
20230822 12.65 14.5 12.65 14.1 11.46% 2.62% 0% 17956 0.2466 613.46 13.74 0% 0 0% 0 0% 0 0% 0%
20230821 12.92 12.99 12.63 12.65 -1.94% -1.09% 0% 986 0.0126 73.22 12.79 0% 0 0% 0 0% 0 0% 0%
20230818 13.07 13.1 12.84 12.9 -1.83% -0.31% 0% 1815 0.0234 130.17 12.94 0% 0 0% 0 0% 0 0% 0%
20230817 13.13 13.26 12.95 13.14 0.69% 0.54% 0% 1387 0.0181 95.41 13.07 0% 0 0% 0 0% 0 0% 0%
20230816 13.17 13.22 13.03 13.05 -0.91% -0.46% 0% 814 0.0106 57.9 13.11 0% 0 0% 0 0% 0 0% 0%
20230815 13.12 13.33 13.03 13.17 -0.83% 0.38% 0% 878 0.0115 62.08 13.12 0% 0 0% 0 0% 0 0% 0%
20230814 13.37 13.37 13.18 13.28 0% 0.3% 0% 672 0.0088 44.92 13.24 0% 0 0% 0 0% 0 0% 0%
20230811 13.61 13.61 13.15 13.28 -2.06% -0.3% 0% 1450 0.0193 88.93 13.32 0% 0 0% 0 0% 0 0% 0%
20230810 13.58 13.64 13.43 13.56 0.82% 0.3% 0% 1330 0.0179 91.08 13.52 0% 0 0% 0 0% 0 0% 0%
20230809 13.56 13.62 13.45 13.45 -0.81% -0.44% 0% 1309 0.0176 92.42 13.51 0% 0 0% 0 0% 0 0% 0%
20230808 13.52 13.67 13.46 13.56 -0.66% 0.3% 0% 1258 0.017 82.2 13.52 0% 0 0% 0 0% 0 0% 0%
20230807 13.52 13.74 13.51 13.65 -0.22% 0.44% 0% 1556 0.0211 102.22 13.59 0% 0 0% 0 0% 0 0% 0%
20230804 13.46 13.8 13.46 13.68 1.11% 0.07% 0% 2164 0.0295 146.85 13.67 0% 0 0% 0 0% 0 0% 0%
20230803 13.37 13.59 13.37 13.53 -0.29% 0.45% 0% 695 0.0093 48.53 13.47 0% 0 0% 0 0% 0 0% 0%
20230802 13.5 13.6 13.5 13.57 -0.22% 0.3% 0% 945 0.0127 65.82 13.53 0% 0 0% 0 0% 0 0% 0%
20230801 13.59 13.7 13.5 13.6 -0.51% 0.37% 0% 1475 0.0199 94.64 13.55 0% 0 0% 0 0% 0 0% 0%
20230731 13.68 13.8 13.55 13.67 1.26% 0.07% 0% 2082 0.0284 133.83 13.66 0% 0 0% 0 0% 0 0% 0%
20230728 13.39 13.7 13.31 13.5 0.37% -0.22% 0% 1404 0.0189 84.93 13.53 0% 0 0% 0 0% 0 0% 0%
20230727 13.45 13.64 13.36 13.45 0% 0.3% 0% 879 0.0117 47.14 13.41 0% 0 0% 0 0% 0 0% 0%
20230726 13.5 13.66 13.42 13.45 -1.32% -0.22% 0% 895 0.012 48.07 13.48 0% 0 0% 0 0% 0 0% 0%
20230725 13.54 13.65 13.48 13.63 1.11% 0.66% 0% 1159 0.0156 62.07 13.54 0% 0 0% 0 0% 0 0% 0%
20230724 13.41 13.58 13.38 13.48 0.07% 0.07% 0% 1044 0.014 56.32 13.47 0% 0 0% 0 0% 0 0% 0%
20230721 13.4 13.59 13.36 13.47 -0.88% 0.22% 0% 1489 0.02 81.73 13.44 0% 0 0% 0 0% 0 0% 0%
20230720 13.61 13.7 13.42 13.59 0.07% 0.44% 0% 1176 0.0159 66 13.53 0% 0 0% 0 0% 0 0% 0%
20230719 13.68 13.89 13.43 13.58 -1.95% -0.37% 0% 2215 0.0301 114.06 13.63 0% 0 0% 0 0% 0 0% 0%
20230718 13.98 14 13.72 13.85 -0.22% 0.29% 0% 1644 0.0227 85.38 13.81 0% 0 0% 0 0% 0 0% 0%
20230717 14 14.28 13.88 13.88 -0.36% -1.35% 0% 2953 0.0415 150.66 14.07 0% 0 0% 0 0% 0 0% 0%
20230714 13.63 14.07 13.63 13.93 2.5% 0.14% 0% 3219 0.0447 178.91 13.91 0% 0 0% 0 0% 0 0% 0%
20230713 13.48 13.65 13.44 13.59 0.74% 0.07% 0% 967 0.0131 53.78 13.58 0% 0 0% 0 0% 0 0% 0%
20230712 13.49 13.6 13.41 13.49 -0.88% 0.15% 0% 981 0.0132 51.54 13.47 0% 0 0% 0 0% 0 0% 0%
20230711 13.56 13.65 13.46 13.61 0.37% 0.67% 0% 990 0.0133 43.32 13.52 0% 0 0% 0 0% 0 0% 0%
20230710 13.5 13.7 13.5 13.56 -1.31% -0.29% 0% 887 0.012 36.99 13.6 0% 0 0% 0 0% 0 0% 0%
20230707 13.82 13.84 13.58 13.74 -0.72% 0.51% 0% 1563 0.0213 50.44 13.67 0% 0 0% 0 0% 0 0% 0%
20230706 13.71 13.85 13.61 13.84 0.07% 0.87% 0% 2870 0.0393 77.74 13.72 0% 0 0% 0 0% 0 0% 0%
20230705 13.85 13.85 13.66 13.83 0.95% 0.36% 0% 2276 0.0313 63.89 13.78 0% 0 0% 0 0% 0 0% 0%
20230704 13.65 13.77 13.5 13.7 0% 0.81% 0% 2433 0.033 63.58 13.59 0% 0 0% 0 0% 0 0% 0%
20230703 13.8 13.83 13.64 13.7 -0.51% 0.07% 0% 1141 0.0156 28.96 13.69 0% 0 0% 0 0% 0 0% 0%
20230630 13.4 13.8 13.34 13.77 1.85% 0.95% 0% 2802 0.0382 68.08 13.64 0% 0 0% 0 0% 0 0% 0%
20230629 13.46 13.63 13.22 13.52 1.58% 0.67% 0% 2703 0.0362 63.5 13.43 0% 0 0% 0 0% 0 0% 0%
20230628 13.64 13.73 13.1 13.31 -2.49% 0.38% 0% 4128 0.0547 91.64 13.26 0% 0 0% 0 0% 0 0% 0%
20230627 13.45 13.82 13.45 13.65 1.56% -0.07% 0% 2947 0.0402 69.15 13.66 0% 0 0% 0 0% 0 0% 0%
20230626 14.15 14.15 13.35 13.44 -6.01% -2.61% 0% 7958 0.1098 174.08 13.8 0% 0 0% 0 0% 0 0% 0%
20230621 14.61 14.62 14.11 14.3 -1.72% 0% 0% 6357 0.0908 154.44 14.3 0% 0 0% 0 0% 0 0% 0%
20230620 14.48 14.58 14.42 14.55 0.34% 0.34% 0% 2539 0.0368 68.1 14.5 0% 0 0% 0 0% 0 0% 0%
20230619 14.47 14.67 14.38 14.5 -1.29% -0.07% 0% 3340 0.0484 83.76 14.51 0% 0 0% 0 0% 0 0% 0%
20230616 14.56 14.77 14.4 14.69 1.31% 0.62% 0% 3459 0.0505 85.67 14.6 0% 0 0% 0 0% 0 0% 0%
20230615 14.52 14.65 14.31 14.5 0% 0.07% 0% 2676 0.0387 65.75 14.49 0% 0 0% 0 0% 0 0% 0%
20230614 14.54 14.67 14.42 14.5 0.07% -0.55% 0% 3313 0.0483 77.72 14.58 0% 0 0% 0 0% 0 0% 0%
20230613 14.59 14.76 14.21 14.49 -1.36% 0.21% 0% 4450 0.0643 95.69 14.46 0% 0 0% 0 0% 0 0% 0%
20230612 14.6 14.8 14.51 14.69 -1.01% 0.41% 0% 2662 0.0389 56.86 14.63 0% 0 0% 0 0% 0 0% 0%
20230609 14.92 15.03 14.53 14.84 -1.4% 0.68% 0% 6120 0.0901 118.24 14.74 0% 0 0% 0 0% 0 0% 0%
20230608 15.23 15.4 14.91 15.05 -1.12% -0.2% 0% 4628 0.0698 80.8 15.08 0% 0 0% 0 0% 0 0% 0%
20230607 15.07 15.28 14.96 15.22 0.46% 0.4% 0% 3036 0.046 49.89 15.16 0% 0 0% 0 0% 0 0% 0%
20230606 15.09 15.56 15.08 15.15 -0.2% -1.05% 0% 4826 0.0738 66.25 15.31 0% 0 0% 0 0% 0 0% 0%
20230605 14.91 15.4 14.91 15.18 1.74% 0.46% 0% 3880 0.0586 48.65 15.11 0% 0 0% 0 0% 0 0% 0%
20230602 14.95 14.95 14.53 14.92 0.81% 0.67% 0% 3495 0.0517 35.78 14.82 0% 0 0% 0 0% 0 0% 0%
20230601 14.74 15.08 14.71 14.8 0.14% -0.47% 0% 4781 0.0711 37.43 14.87 0% 0 0% 0 0% 0 0% 0%
20230531 15.13 15.18 14.78 14.78 -2.89% -0.87% 0% 6634 0.0989 47.38 14.91 0% 0 0% 0 0% 0 0% 0%
20230530 15.07 15.32 14.85 15.22 0.73% 0.46% 0% 5061 0.0766 35.71 15.15 0% 0 0% 0 0% 0 0% 0%
20230529 15.44 15.44 15.05 15.11 -2.14% -0.66% 0% 7672 0.1167 54.66 15.21 0% 0 0% 0 0% 0 0% 0%
20230526 15.18 15.66 14.7 15.44 1.58% 1.71% 0% 12570 0.1908 89.77 15.18 0% 0 0% 0 0% 0 0% 0%
20230525 15.04 15.57 14.91 15.2 0.07% 0% 0% 8349 0.1269 61.39 15.2 0% 0 0% 0 0% 0 0% 0%
20230524 15.76 16.24 15.13 15.19 -3% -2.69% 0% 15205 0.2372 107.91 15.61 0% 0 0% 0 0% 0 0% 0%
20230523 15.66 15.88 15.33 15.66 -1.51% 0.71% 0% 10558 0.1641 67.57 15.55 0% 0 0% 0 0% 0 0% 0%
20230522 15.85 16.57 15.46 15.9 -0.25% -0.25% 0% 18766 0.2991 111.51 15.94 0% 0 0% 0 0% 0 0% 0%
20230519 14.94 16.74 14.61 15.94 6.55% 1.14% 0% 32636 0.5142 210.15 15.76 0% 0 0% 0 0% 0 0% 0%
20230518 14.51 15.02 14.3 14.96 3.31% 1.15% 0% 17529 0.2593 123.86 14.79 0% 0 0% 0 0% 0 0% 0%
20230517 13.87 14.65 13.79 14.48 4.4% 0.7% 0% 10016 0.144 75.83 14.38 0% 0 0% 0 0% 0 0% 0%
20230516 13.97 14.37 13.82 13.87 -2.12% -1.35% 0% 4652 0.0654 35.26 14.06 0% 0 0% 0 0% 0 0% 0%
20230515 14.02 14.45 13.61 14.17 -0.07% 1.65% 0% 7660 0.1067 57.46 13.94 0% 0 0% 0 0% 0 0% 0%
20230510 13.91 14.08 13.5 13.55 -4.58% -1.17% 0% 9560 0.131 71.11 13.71 0% 0 0% 0 0% 0 0% 0%
20230509 15.12 15.29 14.19 14.2 -5.27% -2.34% 0% 17343 0.2521 139.63 14.54 0% 0 0% 0 0% 0 0% 0%
20230508 14.81 15.1 14.27 14.99 1.28% 0.81% 0% 30375 0.4515 281.62 14.87 0% 0 0% 0 0% 0 0% 0%
20230505 12.97 15.16 12.94 14.8 14.2% 2.85% 0% 28268 0.4068 323.85 14.39 0% 0 0% 0 0% 0 0% 0%
20230504 13.3 13.3 12.82 12.96 -1.82% -0.08% 0% 4825 0.0625 72.93 12.97 0% 0 0% 0 0% 0 0% 0%
20230428 13.89 13.89 12.5 13.2 -5.38% -0.53% 0% 12111 0.1606 196.26 13.27 0% 0 0% 0 0% 0 0% 0%
20230427 14.29 14.29 13.92 13.95 -1.76% -0.85% 0% 4536 0.0638 90.94 14.07 0% 0 0% 0 0% 0 0% 0%
20230426 14.5 14.5 13.87 14.2 -2.07% 0.42% 0% 7138 0.1009 148.69 14.14 0% 0 0% 0 0% 0 0% 0%
20230425 14.65 14.68 14.23 14.5 -0.68% 0.62% 0% 4643 0.0668 108.22 14.41 0% 0 0% 0 0% 0 0% 0%
20230424 14 14.76 14 14.6 3.99% 0.41% 0% 9726 0.1413 244.42 14.54 0% 0 0% 0 0% 0 0% 0%
20230421 14.31 14.56 13.8 14.04 -3.11% -1.27% 0% 3253 0.0462 92.53 14.22 0% 0 0% 0 0% 0 0% 0%
20230420 14.37 14.54 14.14 14.49 0.49% 1.05% 0% 3917 0.0561 111.43 14.34 0% 0 0% 0 0% 0 0% 0%
20230419 13.91 14.62 13.91 14.42 3.44% 0.07% 0% 8373 0.1206 220.97 14.41 0% 0 0% 0 0% 0 0% 0%
20230418 13.94 14.13 13.87 13.94 -0.29% -0.07% 0% 1324 0.0184 33.9 13.95 0% 0 0% 0 0% 0 0% 0%
20230417 14.03 14.18 13.94 13.98 -0.57% -0.14% 0% 1888 0.0264 42.53 14 0% 0 0% 0 0% 0 0% 0%
20230414 14.35 14.39 13.98 14.06 -1.82% -0.21% 0% 3236 0.0455 68.04 14.09 0% 0 0% 0 0% 0 0% 0%
20230413 14.07 14.48 14.07 14.32 0.63% 0.28% 0% 2995 0.0427 57.56 14.28 0% 0 0% 0 0% 0 0% 0%
20230412 14.01 14.28 14 14.23 1.57% 0.49% 0% 2815 0.0398 44.55 14.16 0% 0 0% 0 0% 0 0% 0%
20230411 13.9 14.17 13.83 14.01 0.21% 0% 0% 2074 0.029 29.66 14.01 0% 0 0% 0 0% 0 0% 0%
20230410 14.39 14.39 13.85 13.98 -2.65% -0.64% 0% 4435 0.0624 48.7 14.07 0% 0 0% 0 0% 0 0% 0%
20230407 14.2 14.44 14.16 14.36 0.7% 0.35% 0% 3562 0.0509 30.7 14.31 0% 0 0% 0 0% 0 0% 0%
20230406 14.61 14.61 14.22 14.26 -3.52% -0.77% 0% 6791 0.0975 59.84 14.37 0% 0 0% 0 0% 0 0% 0%
20230404 14.65 14.99 14.5 14.78 1.09% 0% 0% 7969 0.1177 75.08 14.78 0% 0 0% 0 0% 0 0% 0%
20230403 14.2 14.84 14.18 14.62 3.03% 0.76% 0% 6620 0.096 65.31 14.51 0% 0 0% 0 0% 0 0% 0%
20230331 14.2 14.29 14.01 14.19 0.28% 0.14% 0% 5119 0.0725 52.16 14.17 0% 0 0% 0 0% 0 0% 0%
20230330 14.65 14.78 14 14.15 -3.28% -0.56% 0% 8212 0.1168 86.83 14.23 0% 0 0% 0 0% 0 0% 0%
20230329 14.15 15.15 14.15 14.63 2.45% -1.42% 0% 13032 0.1933 155.52 14.84 0% 0 0% 0 0% 0 0% 0%
20230328 14.58 14.8 14.22 14.28 -3.58% -0.83% 0% 8636 0.1243 116.86 14.4 0% 0 0% 0 0% 0 0% 0%
20230327 15 15.25 14.38 14.81 -1.07% -0.47% 0% 22264 0.3313 344.77 14.88 0% 0 0% 0 0% 0 0% 0%
20230324 13.63 15.55 13.52 14.97 10.81% 1.01% 0% 29390 0.4356 675.79 14.82 0% 0 0% 0 0% 0 0% 0%
20230323 13.63 13.67 13.49 13.51 -0.52% -0.3% 0% 1571 0.0212 107.57 13.55 0% 0 0% 0 0% 0 0% 0%
20230322 13.4 13.66 13.4 13.58 0.97% -0.07% 0% 2537 0.0344 155.87 13.59 0% 0 0% 0 0% 0 0% 0%
20230321 13.4 13.56 13.34 13.45 0.52% -0.15% 0% 1368 0.0184 91.25 13.47 0% 0 0% 0 0% 0 0% 0%
20230320 13.27 13.48 13.27 13.38 -0.15% -0.22% 0% 1234 0.0165 83.23 13.41 0% 0 0% 0 0% 0 0% 0%
20230317 13.18 13.46 13.18 13.4 1.75% 0% 0% 2168 0.029 148.79 13.4 0% 0 0% 0 0% 0 0% 0%
20230316 13.2 13.41 13.16 13.17 -0.9% -0.75% 0% 1195 0.0158 84.16 13.27 0% 0 0% 0 0% 0 0% 0%
20230315 13.22 13.42 13.22 13.29 0.15% -0.37% 0% 927 0.0123 51.76 13.34 0% 0 0% 0 0% 0 0% 0%
20230314 13.35 13.45 13.16 13.27 -1.19% -0.38% 0% 1299 0.0172 59.83 13.32 0% 0 0% 0 0% 0 0% 0%
20230313 13.39 13.45 13.33 13.43 0.75% 0.3% 0% 1086 0.0145 37.93 13.39 0% 0 0% 0 0% 0 0% 0%
20230310 13.27 13.44 13.23 13.33 -0.15% 0% 0% 1118 0.0149 37.52 13.33 0% 0 0% 0 0% 0 0% 0%
20230309 13.53 13.53 13.33 13.35 -0.45% -0.22% 0% 1414 0.0189 43.09 13.38 0% 0 0% 0 0% 0 0% 0%
20230308 13.31 13.47 13.31 13.41 1.06% 0.15% 0% 1098 0.0147 32.11 13.39 0% 0 0% 0 0% 0 0% 0%
20230307 13.36 13.49 13.22 13.27 -0.75% -0.45% 0% 997 0.0132 28.68 13.33 0% 0 0% 0 0% 0 0% 0%
20230306 13.5 13.5 13.33 13.37 -0.67% -0.15% 0% 890 0.0119 24.04 13.39 0% 0 0% 0 0% 0 0% 0%
20230303 13.4 13.66 13.36 13.46 -0.44% 0.15% 0% 1510 0.0202 38.91 13.44 0% 0 0% 0 0% 0 0% 0%
20230302 13.94 13.94 13.43 13.52 -2.59% -0.59% 0% 4603 0.0626 111.05 13.6 0% 0 0% 0 0% 0 0% 0%
20230301 13.72 13.93 13.55 13.88 -0.72% 0.87% 0% 4502 0.0619 101.04 13.76 0% 0 0% 0 0% 0 0% 0%
20230228 13.74 14.5 13.68 13.98 4.95% -0.57% 0% 7992 0.1123 188.72 14.06 0% 0 0% 0 0% 0 0% 0%
20230227 13.5 13.66 13.3 13.32 -1.26% -0.67% 0% 1994 0.0267 50 13.41 0% 0 0% 0 0% 0 0% 0%
20230224 13.71 13.9 13.4 13.49 -1.6% -0.88% 0% 3944 0.0536 86.69 13.61 0% 0 0% 0 0% 0 0% 0%
20230223 14.08 14.1 13.71 13.71 -2.07% -1.08% 0% 1885 0.0261 41.8 13.86 0% 0 0% 0 0% 0 0% 0%
20230222 13.91 14.04 13.91 14 -0.5% 0.36% 0% 624 0.0087 13.21 13.95 0% 0 0% 0 0% 0 0% 0%
20230221 14.08 14.17 13.93 14.07 -0.21% 0.43% 0% 2066 0.0289 38.43 14.01 0% 0 0% 0 0% 0 0% 0%
20230220 13.92 14.3 13.81 14.1 1.29% 0.64% 0% 1934 0.027 44.79 14.01 0% 0 0% 0 0% 0 0% 0%
20230217 14.21 14.46 13.86 13.92 -2.04% -1.07% 0% 3793 0.0533 80.21 14.07 0% 0 0% 0 0% 0 0% 0%
20230216 14.16 14.83 14.12 14.21 -0.35% -2.34% 0% 6484 0.0943 117.55 14.55 0% 0 0% 0 0% 0 0% 0%
20230215 14.25 14.37 14.02 14.26 0.85% 0.78% 0% 2004 0.0283 34.32 14.15 0% 0 0% 0 0% 0 0% 0%
20230214 14.01 14.28 14.01 14.14 1% 0.21% 0% 2165 0.0305 29.22 14.11 0% 0 0% 0 0% 0 0% 0%
20230213 13.95 14.5 13.95 14 0.65% -1.41% 0% 5130 0.0728 59.21 14.2 0% 0 0% 0 0% 0 0% 0%
20230210 14.1 14.1 13.83 13.91 -0.93% -0.29% 0% 2656 0.037 31.04 13.95 0% 0 0% 0 0% 0 0% 0%
20230209 14.12 14.19 13.92 14.04 0.5% 0% 0% 2544 0.0357 29.59 14.04 0% 0 0% 0 0% 0 0% 0%
20230208 14.5 14.5 13.92 13.97 -1.9% -0.92% 0% 2236 0.0315 24.96 14.1 0% 0 0% 0 0% 0 0% 0%
20230207 14.36 14.53 14.1 14.24 -0.07% 0.21% 0% 2799 0.0397 28.72 14.21 0% 0 0% 0 0% 0 0% 0%
20230206 14.31 14.51 14.14 14.25 -1.72% -0.14% 0% 4743 0.0676 48.11 14.27 0% 0 0% 0 0% 0 0% 0%
20230203 13.76 14.89 13.76 14.5 5.45% -0.14% 0% 11289 0.1638 116.88 14.52 0% 0 0% 0 0% 0 0% 0%
20230202 13.9 14.26 13.71 13.75 -2.14% -0.87% 0% 6055 0.0839 64.83 13.87 0% 0 0% 0 0% 0 0% 0%
20230201 14.11 14.36 13.76 14.05 0.36% -0.64% 0% 10948 0.1547 122.39 14.14 0% 0 0% 0 0% 0 0% 0%
20230131 13.18 14.22 13.06 14 5.74% 0.94% 0% 10795 0.1497 139.48 13.87 0% 0 0% 0 0% 0 0% 0%
20230130 13 13.57 13 13.24 2.56% -0.45% 0% 2603 0.0346 37.43 13.3 0% 0 0% 0 0% 0 0% 0%
20230120 12.68 12.93 12.68 12.91 1.57% 0.47% 0% 1802 0.0231 21.88 12.85 0% 0 0% 0 0% 0 0% 0%
20230119 12.52 12.78 12.51 12.71 1.19% 0.32% 0% 2235 0.0283 197.25 12.67 0% 0 0% 0 0% 0 0% 0%
20230118 12.48 12.59 12.48 12.56 0.64% 0% 0% 1233 0.0154 8.67 12.56 0% 0 0% 0 0% 0 0% 0%
20230117 12.41 12.56 12.41 12.48 0.48% -0.16% 0% 1096 0.0137 67.81 12.5 0% 0 0% 0 0% 0 0% 0%
20230116 12.4 12.6 12.4 12.42 1.47% -0.48% 0% 1260 0.0157 71.3 12.48 0% 0 0% 0 0% 0 0% 0%
20230113 12.27 12.37 12.24 12.24 -0.65% -0.24% 0% 495 0.006 28.57 12.27 0% 0 0% 0 0% 0 0% 0%
20230112 12.4 12.51 12.32 12.32 -0.96% -0.48% 0% 515 0.0063 29.02 12.38 0% 0 0% 0 0% 0 0% 0%
20230111 12.35 12.5 12.35 12.44 0.57% -0.08% 0% 920 0.0114 52.27 12.45 0% 0 0% 0 0% 0 0% 0%
20230110 12.44 12.46 12.32 12.37 0.08% -0.08% 0% 1065 0.0131 61.56 12.38 0% 0 0% 0 0% 0 0% 0%
20230109 12.53 12.53 12.3 12.36 -0.16% -0.24% 0% 1255 0.0155 75.38 12.39 0% 0 0% 0 0% 0 0% 0%
20230106 12.41 12.49 12.21 12.38 -0.24% 0.32% 0% 1234 0.0152 78.88 12.34 0% 0 0% 0 0% 0 0% 0%
20230105 12.5 12.51 12.31 12.41 -0.96% 0.08% 0% 1707 0.0211 115.69 12.4 0% 0 0% 0 0% 0 0% 0%
20230104 12.6 12.66 12.4 12.53 0.24% 0.16% 0% 2601 0.0325 189.22 12.51 0% 0 0% 0 0% 0 0% 0%
20230103 12.43 12.65 12.25 12.5 1.38% -0.32% 0% 2689 0.0337 185.85 12.54 0% 0 0% 0 0% 0 0% 0%
20221230 12.42 12.42 12.18 12.33 1.23% 0.49% 0% 802 0.0098 67.32 12.27 0% 0 0% 0 0% 0 0% 0%
20221229 12.23 12.33 12.15 12.18 -0.73% -0.33% 0% 1080 0.0132 85.52 12.22 0% 0 0% 0 0% 0 0% 0%
20221228 12.25 12.49 12.25 12.27 -1.05% -0.32% 0% 593 0.0072 47.85 12.31 0% 0 0% 0 0% 0 0% 0%
20221227 12.33 12.44 12.21 12.4 0.65% 0.49% 0% 730 0.009 58.86 12.34 0% 0 0% 0 0% 0 0% 0%
20221226 12.3 12.77 12.3 12.32 -0.16% -0.56% 0% 706 0.0087 55.22 12.39 0% 0 0% 0 0% 0 0% 0%
20221223 12.25 12.58 12.22 12.34 -0.4% -0.4% 0% 1059 0.0131 82.07 12.39 0% 0 0% 0 0% 0 0% 0%
20221222 12.3 12.66 12.22 12.39 -0.08% 0.65% 0% 1223 0.015 88.75 12.31 0% 0 0% 0 0% 0 0% 0%
20221221 12.51 12.76 12.35 12.4 -1.51% -0.16% 0% 1380 0.0171 89.92 12.42 0% 0 0% 0 0% 0 0% 0%
20221220 12.33 13 12.33 12.59 3.2% -1.33% 0% 3378 0.0431 189.7 12.76 0% 0 0% 0 0% 0 0% 0%
20221219 12.15 12.3 12.07 12.2 -1.05% 0.08% 0% 626 0.0076 33.81 12.19 0% 0 0% 0 0% 0 0% 0%
20221216 12.29 12.39 12.21 12.33 0.08% 0.49% 0% 742 0.0091 35.8 12.27 0% 0 0% 0 0% 0 0% 0%
20221215 12.42 12.42 12.18 12.32 -0.08% 0.41% 0% 843 0.0103 36.56 12.27 0% 0 0% 0 0% 0 0% 0%
20221214 12.44 12.44 12.16 12.33 1.07% 0.08% 0% 841 0.0103 34.86 12.32 0% 0 0% 0 0% 0 0% 0%
20221213 12.29 12.34 12.12 12.2 -1.05% -0.25% 0% 1142 0.0139 40.67 12.23 0% 0 0% 0 0% 0 0% 0%
20221212 12.52 12.52 12.22 12.33 -1.52% 0.16% 0% 854 0.0105 28.37 12.31 0% 0 0% 0 0% 0 0% 0%
20221209 12.36 12.57 12.2 12.52 1.38% 1.46% 0% 1790 0.022 54.88 12.34 0% 0 0% 0 0% 0 0% 0%
20221208 12.75 12.76 12.35 12.35 -3.06% -1.2% 0% 2855 0.0356 81.29 12.5 0% 0 0% 0 0% 0 0% 0%
20221207 13.19 13.19 12.68 12.74 -3.41% -0.93% 0% 4078 0.0524 112.64 12.86 0% 0 0% 0 0% 0 0% 0%
20221206 13.32 13.39 13.16 13.19 -1.35% -0.53% 0% 2961 0.0392 85.78 13.26 0% 0 0% 0 0% 0 0% 0%
20221205 13.27 13.47 13.27 13.37 -0.52% 0.22% 0% 2449 0.0326 67.39 13.34 0% 0 0% 0 0% 0 0% 0%
20221202 13.35 13.63 13.18 13.44 0.3% 0.3% 0% 2574 0.0344 65.02 13.4 0% 0 0% 0 0% 0 0% 0%
20221201 13.27 13.48 13.23 13.4 0.9% 0.22% 0% 3162 0.0422 76.08 13.37 0% 0 0% 0 0% 0 0% 0%
20221130 13.32 13.44 13.19 13.28 -0.3% -0.15% 0% 2490 0.0331 53.15 13.3 0% 0 0% 0 0% 0 0% 0%
20221129 13.5 13.59 13.3 13.32 -0.3% -0.67% 0% 3004 0.0402 60.87 13.41 0% 0 0% 0 0% 0 0% 0%
20221128 13.2 13.65 13.2 13.36 0.07% -0.67% 0% 2766 0.0371 48.49 13.45 0% 0 0% 0 0% 0 0% 0%
20221125 13.35 13.84 13.26 13.35 -0.3% -1.04% 0% 4260 0.0574 73.91 13.49 0% 0 0% 0 0% 0 0% 0%
20221124 13.3 13.93 13.3 13.39 2.21% -1.9% 0% 4541 0.0619 76.02 13.65 0% 0 0% 0 0% 0 0% 0%
20221123 13.58 13.59 13.1 13.1 -2.38% -0.91% 0% 3149 0.0416 49.02 13.22 0% 0 0% 0 0% 0 0% 0%
20221122 13.82 13.97 13.34 13.42 -3.45% -1.32% 0% 4865 0.0661 71.86 13.6 0% 0 0% 0 0% 0 0% 0%
20221121 13.99 14.4 13.75 13.9 1.46% -1.28% 0% 5519 0.0777 75.46 14.08 0% 0 0% 0 0% 0 0% 0%
20221118 14.2 14.2 13.66 13.7 -2.49% -0.65% 0% 4486 0.0618 49.06 13.79 0% 0 0% 0 0% 0 0% 0%
20221117 13.7 14.24 13.62 14.05 3.31% 0.14% 0% 8052 0.1129 80.57 14.03 0% 0 0% 0 0% 0 0% 0%
20221116 14.05 14.05 13.32 13.6 -2.09% -0.07% 0% 5004 0.0681 41.94 13.61 0% 0 0% 0 0% 0 0% 0%
20221115 13.08 14.22 12.99 13.89 6.19% 1.54% 0% 10606 0.145 71.42 13.68 0% 0 0% 0 0% 0 0% 0%
20221114 13.04 13.27 13.02 13.08 0.38% -0.08% 0% 3893 0.0509 21.42 13.09 0% 0 0% 0 0% 0 0% 0%
20221111 13.23 13.47 13.01 13.03 -0.76% -0.99% 0% 7048 0.0927 30.58 13.16 0% 0 0% 0 0% 0 0% 0%
20221110 13 13.25 12.8 13.13 0% 0.31% 0% 7229 0.0946 29.89 13.09 0% 0 0% 0 0% 0 0% 0%
20221109 13.46 13.58 13.09 13.13 -2.45% -0.68% 0% 8291 0.1096 35.54 13.22 0% 0 0% 0 0% 0 0% 0%
20221108 13.4 13.86 13 13.46 -1.68% 0.45% 0% 12461 0.1669 55.85 13.4 0% 0 0% 0 0% 0 0% 0%
20221107 13.4 13.99 13.28 13.69 5.31% -0.22% 0% 20930 0.2872 101.52 13.72 0% 0 0% 0 0% 0 0% 0%
20221104 13.17 13.25 12.88 13 -0.76% -0.15% 0% 15165 0.1974 77.47 13.02 0% 0 0% 0 0% 0 0% 0%
20221103 14.09 14.1 13.1 13.1 -8.39% -1.8% 0% 24782 0.3304 139.21 13.34 0% 0 0% 0 0% 0 0% 0%
20221102 14.14 15.53 14.14 14.3 1.13% -3.05% 0% 32356 0.4771 232.8 14.75 0% 0 0% 0 0% 0 0% 0%
20221101 15 15.43 14 14.14 -9.48% -2.48% 0% 33575 0.4866 302.31 14.5 0% 0 0% 0 0% 0 0% 0%
20221031 12.3 15.62 11.98 15.62 29.95% 7.8% 0% 48609 0.7044 596.9 14.49 0% 0 0% 0 0% 0 0% 0%
20221028 11.23 12.82 11.13 12.02 9.97% -0.83% 0% 18436 0.2235 450.82 12.12 0% 0 0% 0 0% 0 0% 0%
20221027 10.78 10.95 10.78 10.93 0.64% 0.74% 0% 1077 0.0116 37.84 10.85 0% 0 0% 0 0% 0 0% 0%
20221026 10.63 10.97 10.63 10.86 2.16% 0.09% 0% 1557 0.0168 48.73 10.85 0% 0 0% 0 0% 0 0% 0%
20221025 10.76 10.81 10.6 10.63 -1.21% -0.56% 0% 1122 0.0119 35.06 10.69 0% 0 0% 0 0% 0 0% 0%
20221024 11.36 11.36 10.75 10.76 -3.5% -1.56% 0% 2708 0.0296 86.47 10.93 0% 0 0% 0 0% 0 0% 0%
20221021 10.85 11.33 10.85 11.15 2.11% 0.27% 0% 2532 0.0281 87.92 11.12 0% 0 0% 0 0% 0 0% 0%
20221020 11 11.04 10.75 10.92 -0.09% 0.09% 0% 902 0.0098 31.11 10.91 0% 0 0% 0 0% 0 0% 0%
20221019 11.41 11.41 10.73 10.93 -3.53% -0.73% 0% 3466 0.0381 116.74 11.01 0% 0 0% 0 0% 0 0% 0%
20221018 10.76 11.5 10.76 11.33 4.23% 0.71% 0% 5403 0.0607 198.42 11.25 0% 0 0% 0 0% 0 0% 0%
20221017 10.7 10.94 10.58 10.87 1.3% 1.02% 0% 2042 0.0219 72.79 10.76 0% 0 0% 0 0% 0 0% 0%
20220720 10.17 10.18 10.08 10.09 -0.49% -0.49% 0% 1088 0.011 54.93 10.14 0% 0 0% 0 0% 0 0% 0%
20220719 10.1 10.2 10.01 10.14 0% 0.2% 0% 1421 0.0143 73.51 10.12 0% 0 0% 0 0% 0 0% 0%
20220718 10.05 10.15 10 10.14 1.1% 0.6% 0% 1263 0.0127 65.94 10.08 0% 0 0% 0 0% 0 0% 0%
20220715 10.16 10.2 10 10.03 -1.47% -0.99% 0% 800 0.0081 41.51 10.13 0% 0 0% 0 0% 0 0% 0%
20220714 10.25 10.25 10.15 10.18 -0.1% -0.1% 0% 755 0.0076 39.85 10.19 0% 0 0% 0 0% 0 0% 0%
20220713 10.21 10.28 10.12 10.19 -0.1% 0.3% 0% 637 0.0064 32.05 10.16 0% 0 0% 0 0% 0 0% 0%
20220712 10.4 10.4 10.15 10.2 -2.86% -0.58% 0% 1613 0.0165 58.17 10.26 0% 0 0% 0 0% 0 0% 0%
20220711 10.56 10.56 10.39 10.5 -0.57% 0.48% 0% 499 0.0052 15.34 10.45 0% 0 0% 0 0% 0 0% 0%
20220708 10.67 10.77 10.48 10.56 -0.38% 0.38% 0% 1083 0.0113 29.96 10.52 0% 0 0% 0 0% 0 0% 0%
20220707 10.55 10.71 10.48 10.6 -0.28% 0.19% 0% 600 0.0063 16.84 10.58 0% 0 0% 0 0% 0 0% 0%
20220706 10.67 10.76 10.56 10.63 -0.47% 0.28% 0% 1204 0.0127 34.91 10.6 0% 0 0% 0 0% 0 0% 0%
20220705 10.77 10.86 10.61 10.68 0.38% -0.19% 0% 1381 0.0147 41.41 10.7 0% 0 0% 0 0% 0 0% 0%
20220704 10.6 10.69 10.5 10.64 0% 0.57% 0% 917 0.0097 27.63 10.58 0% 0 0% 0 0% 0 0% 0%
20220701 10.85 10.92 10.6 10.64 -2.21% -0.75% 0% 963 0.0103 30.34 10.72 0% 0 0% 0 0% 0 0% 0%
20220630 10.82 11.32 10.81 10.88 -0.18% -1% 0% 1521 0.0167 50.59 10.99 0% 0 0% 0 0% 0 0% 0%
20220629 10.75 11.48 10.66 10.9 2.44% -2.15% 0% 7154 0.0796 246.35 11.14 0% 0 0% 0 0% 0 0% 0%
20220628 10.29 10.84 10.18 10.64 3.6% 0.28% 0% 3429 0.0363 152.42 10.61 0% 0 0% 0 0% 0 0% 0%
20220627 10.32 10.33 10.18 10.27 0.88% 0.29% 0% 1393 0.0142 85.33 10.24 0% 0 0% 0 0% 0 0% 0%
20220624 10.12 10.32 10.12 10.18 0.1% -0.1% 0% 1284 0.013 100.46 10.19 0% 0 0% 0 0% 0 0% 0%
20220623 10.12 10.2 10.06 10.17 0.3% 0.39% 0% 992 0.01 79.44 10.13 0% 0 0% 0 0% 0 0% 0%
20220622 10.23 10.23 10.1 10.14 -0.49% -0.1% 0% 521 0.0052 42.25 10.15 0% 0 0% 0 0% 0 0% 0%
20220621 10.31 10.31 10.14 10.19 0.1% -0.29% 0% 1085 0.011 76.49 10.22 0% 0 0% 0 0% 0 0% 0%
20220620 10.17 10.3 10.16 10.26 -0.39% 0.29% 0% 830 0.0084 55.9 10.23 0% 0 0% 0 0% 0 0% 0%
20220617 10.26 10.37 10.22 10.3 -0.19% 0.39% 0% 542 0.0055 31.85 10.26 0% 0 0% 0 0% 0 0% 0%
20220616 10.23 10.41 10.23 10.32 -0.58% 0.29% 0% 1683 0.0173 96.53 10.29 0% 0 0% 0 0% 0 0% 0%
20220615 10.52 10.52 10.32 10.38 0% 0.19% 0% 1214 0.0125 55.08 10.36 0% 0 0% 0 0% 0 0% 0%
20220614 10.38 10.45 10.23 10.38 0% 0.19% 0% 627 0.0064 28.32 10.36 0% 0 0% 0 0% 0 0% 0%
20220613 10.42 10.46 10.27 10.38 -1.61% 0.39% 0% 1009 0.0104 44.97 10.34 0% 0 0% 0 0% 0 0% 0%
20220610 10.5 10.63 10.42 10.55 0% 0.29% 0% 866 0.0091 39.53 10.52 0% 0 0% 0 0% 0 0% 0%
20220609 10.68 10.68 10.47 10.55 -0.38% 0.09% 0% 713 0.0075 32.1 10.54 0% 0 0% 0 0% 0 0% 0%
20220608 10.42 10.78 10.42 10.59 0.19% 0.09% 0% 1736 0.0183 75.68 10.58 0% 0 0% 0 0% 0 0% 0%
20220607 10.72 10.72 10.32 10.57 -0.28% 0.19% 0% 1429 0.015 61.98 10.55 0% 0 0% 0 0% 0 0% 0%
20220606 10.35 10.8 10.2 10.6 3.92% 0.66% 0% 2776 0.0292 116.32 10.53 0% 0 0% 0 0% 0 0% 0%
20220602 10.33 10.48 10.17 10.2 -1.26% -0.68% 0% 1215 0.0124 52.11 10.27 0% 0 0% 0 0% 0 0% 0%
20220601 9.69 10.67 9.66 10.33 5.62% 0.39% 0% 6621 0.0681 271.18 10.29 0% 0 0% 0 0% 0 0% 0%
20220531 9.73 9.86 9.63 9.78 1.56% 0% 0% 1152 0.0112 57.41 9.78 0% 0 0% 0 0% 0 0% 0%
20220530 9.89 9.9 9.5 9.63 -1.13% -0.52% 0% 1195 0.0115 56.29 9.68 0% 0 0% 0 0% 0 0% 0%
20220527 9.75 9.8 9.62 9.74 0.1% 0.1% 0% 1027 0.0099 44.84 9.73 0% 0 0% 0 0% 0 0% 0%
20220526 9.66 9.8 9.57 9.73 0.52% 0.62% 0% 1623 0.0156 59.23 9.67 0% 0 0% 0 0% 0 0% 0%
20220525 9.79 9.8 9.59 9.68 -0.1% 0.31% 0% 1528 0.0147 53.84 9.65 0% 0 0% 0 0% 0 0% 0%
20220524 10.07 10.07 9.67 9.69 -2.91% -1.52% 0% 2292 0.0225 80.5 9.84 0% 0 0% 0 0% 0 0% 0%
20220523 10.01 10.07 9.94 9.98 -0.99% -0.2% 0% 2470 0.0246 93.57 10 0% 0 0% 0 0% 0 0% 0%
20220520 10.11 10.11 9.96 10.08 0.8% 0.4% 0% 1133 0.0113 45.57 10.04 0% 0 0% 0 0% 0 0% 0%
20220519 10.08 10.11 9.93 10 -2.15% 0.2% 0% 1884 0.0188 74.45 9.98 0% 0 0% 0 0% 0 0% 0%
20220518 10.3 10.32 10.11 10.22 0.49% -0.1% 0% 1129 0.0115 42.98 10.23 0% 0 0% 0 0% 0 0% 0%
20220517 10.24 10.31 10.06 10.17 -0.68% 0.49% 0% 1872 0.0189 62.53 10.12 0% 0 0% 0 0% 0 0% 0%
20220516 10.28 10.45 10.23 10.24 0.49% -1.25% 0% 2038 0.0211 47.05 10.37 0% 0 0% 0 0% 0 0% 0%
20220513 10 10.33 9.92 10.19 2.21% 0.3% 0% 3789 0.0384 82.56 10.16 0% 0 0% 0 0% 0 0% 0%
20220512 9.98 10.12 9.92 9.97 -1.38% -0.1% 0% 2316 0.0231 53.91 9.98 0% 0 0% 0 0% 0 0% 0%
20220511 9.95 10.25 9.91 10.11 1.61% 0.1% 0% 2143 0.0216 49.22 10.1 0% 0 0% 0 0% 0 0% 0%
20220510 9.82 10.02 9.81 9.95 0.61% -0.1% 0% 956 0.0095 22.12 9.96 0% 0 0% 0 0% 0 0% 0%
20220509 9.81 10.07 9.75 9.89 0.61% -0.3% 0% 1169 0.0116 24.27 9.92 0% 0 0% 0 0% 0 0% 0%
20220506 9.92 10.01 9.66 9.83 -1.4% 0.51% 0% 2235 0.0218 44.57 9.78 0% 0 0% 0 0% 0 0% 0%
20220505 9.73 10.25 9.73 9.97 4.07% 0% 0% 3977 0.0396 82.69 9.97 0% 0 0% 0 0% 0 0% 0%
20220429 9.8 9.82 9.44 9.58 -0.1% -0.21% 0% 4712 0.0452 101.73 9.6 0% 0 0% 0 0% 0 0% 0%
20220428 11.14 11.14 9.3 9.59 -20.61% -2.64% 0% 16817 0.1655 396.01 9.85 0% 0 0% 0 0% 0 0% 0%
20220427 11.86 12.25 11.58 12.08 1.85% 2.37% 0% 3749 0.0442 166.95 11.8 0% 0 0% 0 0% 0 0% 0%
20220426 11.9 12.23 11.61 11.86 -0.59% -0.34% 0% 1303 0.0155 64.49 11.9 0% 0 0% 0 0% 0 0% 0%
20220425 12.76 12.78 11.9 11.93 -7.81% -2.77% 0% 2983 0.0365 148.81 12.27 0% 0 0% 0 0% 0 0% 0%
20220422 12.86 13.09 12.8 12.94 -0.46% 0.39% 0% 1117 0.0144 59.74 12.89 0% 0 0% 0 0% 0 0% 0%
20220421 13.6 13.65 12.97 13 -6.54% -1.59% 0% 4413 0.0583 244.37 13.21 0% 0 0% 0 0% 0 0% 0%
20220420 14.04 14.15 13.87 13.91 0.29% -0.64% 0% 1811 0.0253 125.24 14 0% 0 0% 0 0% 0 0% 0%
20220419 14 14.16 13.78 13.87 0.36% 0.07% 0% 796 0.011 47.39 13.86 0% 0 0% 0 0% 0 0% 0%
20220418 13.83 13.87 13.65 13.82 0.36% 0.44% 0% 532 0.0073 29.46 13.76 0% 0 0% 0 0% 0 0% 0%
20220415 13.81 14.13 13.7 13.77 -1.78% -0.22% 0% 1414 0.0195 73.39 13.8 0% 0 0% 0 0% 0 0% 0%
20220414 14.14 14.14 13.92 14.02 0.21% -0.07% 0% 1063 0.0149 52.92 14.03 0% 0 0% 0 0% 0 0% 0%
20220413 14.21 14.21 13.82 13.99 -1.55% -0.07% 0% 1470 0.0205 71.37 14 0% 0 0% 0 0% 0 0% 0%
20220412 14.27 14.29 13.97 14.21 0.57% 0.85% 0% 1559 0.0219 71.74 14.09 0% 0 0% 0 0% 0 0% 0%
20220411 14.88 14.88 14 14.13 -4.14% -0.98% 0% 2308 0.0329 110.13 14.27 0% 0 0% 0 0% 0 0% 0%
20220408 14.7 14.99 14.7 14.74 -0.94% -0.2% 0% 770 0.0113 40.19 14.77 0% 0 0% 0 0% 0 0% 0%
20220407 15.01 15.33 14.87 14.88 -1.59% -1.2% 0% 1499 0.0225 79.31 15.06 0% 0 0% 0 0% 0 0% 0%
20220401 14.8 15.31 14.51 15.12 3.49% 0.4% 0% 3755 0.0565 191.1 15.06 0% 0 0% 0 0% 0 0% 0%
20220331 14.37 14.65 14.36 14.61 0.34% 0.69% 0% 2023 0.0293 101.95 14.51 0% 0 0% 0 0% 0 0% 0%
20220330 14.28 14.58 14.27 14.56 2.03% 0.76% 0% 1747 0.0252 59.47 14.45 0% 0 0% 0 0% 0 0% 0%
20220329 14.2 14.96 14.02 14.27 0.14% -2.06% 0% 2500 0.0364 82.95 14.57 0% 0 0% 0 0% 0 0% 0%
20220328 14.32 14.45 14 14.25 -1.04% 0.64% 0% 1548 0.0219 47.18 14.16 0% 0 0% 0 0% 0 0% 0%
20220325 14.68 14.96 14.4 14.4 -2.57% -1.1% 0% 2713 0.0394 76.11 14.56 0% 0 0% 0 0% 0 0% 0%
20220324 15.03 15.2 14.7 14.78 -2.31% -0.2% 0% 1030 0.0152 27.34 14.81 0% 0 0% 0 0% 0 0% 0%
20220323 15.04 15.28 15.02 15.13 0.07% 0% 0% 1042 0.0157 24.96 15.13 0% 0 0% 0 0% 0 0% 0%
20220322 15.19 15.28 15.05 15.12 -0.53% 0.13% 0% 982 0.0148 21.8 15.1 0% 0 0% 0 0% 0 0% 0%
20220321 15.65 15.65 15.06 15.2 -1.81% -0.65% 0% 2253 0.0344 48 15.3 0% 0 0% 0 0% 0 0% 0%
20220318 15.28 15.65 15.2 15.48 0.39% 0.78% 0% 3155 0.0484 66.88 15.36 0% 0 0% 0 0% 0 0% 0%
20220317 14.49 16.33 14.49 15.42 8.13% -1.15% 0% 10429 0.1627 220.26 15.6 0% 0 0% 0 0% 0 0% 0%
20220316 14.27 14.3 13.8 14.26 2.37% 1.21% 0% 2730 0.0384 64.45 14.09 0% 0 0% 0 0% 0 0% 0%
20220315 14.52 14.52 13.81 13.93 -4.06% -0.92% 0% 4248 0.0597 95.71 14.06 0% 0 0% 0 0% 0 0% 0%
20220311 15.04 15.24 14.55 15.05 -1.38% 1.21% 0% 5030 0.0747 116.09 14.87 0% 0 0% 0 0% 0 0% 0%
20220310 15.6 15.88 15.14 15.26 -0.46% -1.48% 0% 4970 0.0769 126.62 15.49 0% 0 0% 0 0% 0 0% 0%
20220309 16.2 16.2 14.98 15.33 -4.19% -0.78% 0% 5490 0.0848 133.69 15.45 0% 0 0% 0 0% 0 0% 0%
20220308 16.75 16.76 15.99 16 -4.08% -1.6% 0% 3950 0.0642 104.4 16.26 0% 0 0% 0 0% 0 0% 0%
20220307 17.18 17.22 16.63 16.68 -2.74% -1.24% 0% 2932 0.0495 78.09 16.89 0% 0 0% 0 0% 0 0% 0%
20220304 17.48 17.48 17.02 17.15 -0.98% -0.35% 0% 2355 0.0405 56.18 17.21 0% 0 0% 0 0% 0 0% 0%
20220303 17.66 17.68 17.28 17.32 -1.37% -0.4% 0% 3488 0.0606 81.84 17.39 0% 0 0% 0 0% 0 0% 0%
20220302 17.56 17.63 17.38 17.56 -0.34% 0.23% 0% 1238 0.0216 28.78 17.52 0% 0 0% 0 0% 0 0% 0%
20220301 17.85 17.85 17.32 17.62 -0.56% 0.46% 0% 3607 0.0632 78.61 17.54 0% 0 0% 0 0% 0 0% 0%
20220228 18.1 18.1 17.6 17.72 -2.1% -0.23% 0% 4443 0.0789 101.2 17.76 0% 0 0% 0 0% 0 0% 0%
20220225 17.95 18.36 17.95 18.1 0.89% -0.06% 0% 2104 0.0381 49.19 18.11 0% 0 0% 0 0% 0 0% 0%
20220224 18.59 18.59 17.88 17.94 -3.55% -1.16% 0% 5645 0.1024 111.08 18.15 0% 0 0% 0 0% 0 0% 0%
20220223 18.18 18.6 18.18 18.6 2.09% 1.03% 0% 3679 0.0677 69.03 18.41 0% 0 0% 0 0% 0 0% 0%
20220222 18.51 18.58 18.17 18.22 -2.77% -0.33% 0% 4567 0.0834 76.18 18.28 0% 0 0% 0 0% 0 0% 0%
20220221 18.15 19.3 18.15 18.74 3.14% -0.43% 0% 7336 0.138 122.3 18.82 0% 0 0% 0 0% 0 0% 0%
20220218 18.17 18.3 18.1 18.17 0.94% -0.11% 0% 3313 0.0602 50.01 18.19 0% 0 0% 0 0% 0 0% 0%
20220217 18.21 18.27 18 18 -1.53% -0.55% 0% 3911 0.0707 55.27 18.1 0% 0 0% 0 0% 0 0% 0%
20220216 18.5 18.55 18.18 18.28 -0.33% -0.16% 0% 3950 0.0723 51.27 18.31 0% 0 0% 0 0% 0 0% 0%
20220215 18.27 18.46 18.12 18.34 1.33% 0.11% 0% 2220 0.0406 24.11 18.32 0% 0 0% 0 0% 0 0% 0%
20220214 18.48 18.75 18.02 18.1 -2.16% -0.77% 0% 4002 0.073 38.41 18.24 0% 0 0% 0 0% 0 0% 0%
20220211 19.41 19.5 17.98 18.5 -5.37% -1.65% 0% 9765 0.1836 88.89 18.81 0% 0 0% 0 0% 0 0% 0%
20220210 20.3 20.31 19.4 19.55 -3.31% -0.71% 0% 8183 0.1611 75.97 19.69 0% 0 0% 0 0% 0 0% 0%
20220209 19.68 20.25 19.4 20.22 3.11% 1.25% 0% 8810 0.1759 79.98 19.97 0% 0 0% 0 0% 0 0% 0%
20211203 21.11 21.3 20.61 20.68 -1.62% -0.72% 0% 5364 0.1117 49.13 20.83 0% 0 0% 0 0% 0 0% 0%
20211202 20.5 21.5 20.5 21.02 1.84% -1.13% 0% 9803 0.2084 83.85 21.26 0% 0 0% 0 0% 0 0% 0%
20211201 20.8 20.95 20.47 20.64 -0.48% 0% 0% 6141 0.1267 48.78 20.64 0% 0 0% 0 0% 0 0% 0%
20211130 21.55 21.75 20.68 20.74 -2.67% -1.43% 0% 9307 0.1958 66 21.04 0% 0 0% 0 0% 0 0% 0%
20211129 22.07 22.07 21.25 21.31 -5.29% -1.75% 0% 15710 0.3407 100.59 21.69 0% 0 0% 0 0% 0 0% 0%
20211126 22.81 23.15 22.3 22.5 -1.53% -0.13% 0% 10827 0.2439 68 22.53 0% 0 0% 0 0% 0 0% 0%
20211125 23.32 23.43 22.85 22.85 -1.51% -1.04% 0% 9747 0.225 42.14 23.09 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