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. 839729
    4. 返回上一页 刷新
股票代码（例：bj839729）       344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 7.6 7.6 7.42 7.49 -1.45% 0.13% 0% 1582 0.0118 22.23 7.48 0% 0 0% 0 0% 0 0% 0%
20230927 7.64 7.71 7.44 7.6 -0.39% 0.53% 0% 4255 0.0321 58.3 7.56 0% 0 0% 0 0% 0 0% 0%
20230926 7.43 7.65 7.36 7.63 3.53% 1.06% 0% 3217 0.0242 45.29 7.55 0% 0 0% 0 0% 0 0% 0%
20230925 7.25 7.5 7.24 7.37 -1.99% 0.41% 0% 4455 0.0327 63.12 7.34 0% 0 0% 0 0% 0 0% 0%
20230922 7.49 7.74 7.4 7.52 2.45% -0.79% 0% 13740 0.1041 212.93 7.58 0% 0 0% 0 0% 0 0% 0%
20230921 7.14 7.7 7.01 7.34 2.95% -0.68% 0% 13415 0.0991 253.44 7.39 0% 0 0% 0 0% 0 0% 0%
20230920 7.1 7.17 6.96 7.13 0.42% 0.42% 0% 3999 0.0283 93.09 7.1 0% 0 0% 0 0% 0 0% 0%
20230919 7.34 7.35 7 7.1 -3.14% -0.56% 0% 2616 0.0186 65.12 7.14 0% 0 0% 0 0% 0 0% 0%
20230918 7.31 7.43 7.27 7.33 0.27% -0.14% 0% 3893 0.0285 103.61 7.34 0% 0 0% 0 0% 0 0% 0%
20230915 7.06 7.38 7.01 7.31 4.43% 1.39% 0% 10907 0.0786 256.94 7.21 0% 0 0% 0 0% 0 0% 0%
20230914 6.9 7.05 6.86 7 2.19% 0.29% 0% 3400 0.0237 107.05 6.98 0% 0 0% 0 0% 0 0% 0%
20230913 6.55 6.85 6.55 6.85 3.16% 1.78% 0% 2232 0.015 78.29 6.73 0% 0 0% 0 0% 0 0% 0%
20230912 6.32 6.75 6.32 6.64 -0.45% 0.61% 0% 810 0.0053 29.63 6.6 0% 0 0% 0 0% 0 0% 0%
20230911 6.69 6.69 6.63 6.67 -0.15% 0.15% 0% 715 0.0047 26.54 6.66 0% 0 0% 0 0% 0 0% 0%
20230908 6.76 6.76 6.5 6.68 -0.74% 1.52% 0% 1570 0.0103 57.07 6.58 0% 0 0% 0 0% 0 0% 0%
20230907 6.89 6.9 6.65 6.73 -1.61% -0.3% 0% 1831 0.0123 70.54 6.75 0% 0 0% 0 0% 0 0% 0%
20230906 6.82 6.94 6.8 6.84 -1.72% 0.15% 0% 1394 0.0095 57.67 6.83 0% 0 0% 0 0% 0 0% 0%
20230905 6.97 6.98 6.78 6.96 -0.57% 1.46% 0% 1679 0.0115 70.41 6.86 0% 0 0% 0 0% 0 0% 0%
20230904 6.93 7.2 6.88 7 4.17% -1.13% 0% 7535 0.0533 341.47 7.08 0% 0 0% 0 0% 0 0% 0%
20230901 6.6 6.74 6.59 6.72 2.44% 0.45% 0% 1276 0.0085 88.15 6.69 0% 0 0% 0 0% 0 0% 0%
20230831 6.6 6.6 6.52 6.56 -0.15% 0.31% 0% 245 0.0016 17.72 6.54 0% 0 0% 0 0% 0 0% 0%
20230830 6.62 6.62 6.49 6.57 0% 0.31% 0% 402 0.0026 29.5 6.55 0% 0 0% 0 0% 0 0% 0%
20230829 6.43 6.58 6.43 6.57 2.18% 0.92% 0% 771 0.005 11.37 6.51 0% 0 0% 0 0% 0 0% 0%
20230828 6.58 6.81 6.39 6.43 0.16% -1.53% 0% 1068 0.0069 15.94 6.53 0% 0 0% 0 0% 0 0% 0%
20230825 6.51 6.54 6.41 6.42 -1.23% -0.77% 0% 431 0.0027 35.29 6.47 0% 0 0% 0 0% 0 0% 0%
20230824 6.66 6.66 6.4 6.5 0.15% 0.78% 0% 805 0.0051 67.93 6.45 0% 0 0% 0 0% 0 0% 0%
20230823 6.67 6.67 6.36 6.49 -3.13% 0.15% 0% 1784 0.0115 153.06 6.48 0% 0 0% 0 0% 0 0% 0%
20230822 6.75 6.75 6.5 6.7 0% 1.36% 0% 940 0.0062 90.87 6.61 0% 0 0% 0 0% 0 0% 0%
20230821 6.72 6.75 6.66 6.7 -0.59% 0.15% 0% 392 0.0026 39.24 6.69 0% 0 0% 0 0% 0 0% 0%
20230818 6.78 6.78 6.66 6.74 -0.74% 0.6% 0% 1008 0.0067 113.78 6.7 0% 0 0% 0 0% 0 0% 0%
20230817 6.84 6.84 6.64 6.79 -0.15% 1.19% 0% 214 0.0014 22.8 6.71 0% 0 0% 0 0% 0 0% 0%
20230816 6.86 6.86 6.69 6.8 -0.44% 0.29% 0% 291 0.0019 31.18 6.78 0% 0 0% 0 0% 0 0% 0%
20230815 6.89 6.89 6.76 6.83 -0.73% 0.44% 0% 271 0.0018 28.61 6.8 0% 0 0% 0 0% 0 0% 0%
20230814 6.9 6.9 6.75 6.88 -0.43% 1.47% 0% 841 0.0057 85.7 6.78 0% 0 0% 0 0% 0 0% 0%
20230811 6.91 6.92 6.8 6.91 -0.14% 0.73% 0% 448 0.003 35.11 6.86 0% 0 0% 0 0% 0 0% 0%
20230810 6.92 6.93 6.83 6.92 -0.14% 0.87% 0% 822 0.0056 15.35 6.86 0% 0 0% 0 0% 0 0% 0%
20230809 7.05 7.05 6.82 6.93 0.43% -0.29% 0% 1091 0.0075 20 6.95 0% 0 0% 0 0% 0 0% 0%
20230808 7.04 7.04 6.71 6.9 -0.43% 0.15% 0% 631 0.0043 50.78 6.89 0% 0 0% 0 0% 0 0% 0%
20230807 7.01 7.06 6.93 6.93 -1% -0.86% 0% 437 0.003 36.26 6.99 0% 0 0% 0 0% 0 0% 0%
20230804 7.04 7.18 6.98 7 0% -0.43% 0% 1287 0.009 104.48 7.03 0% 0 0% 0 0% 0 0% 0%
20230803 7.08 7.08 6.95 7 -0.14% 0.29% 0% 262 0.0018 21.77 6.98 0% 0 0% 0 0% 0 0% 0%
20230802 7.09 7.1 6.92 7.01 -0.14% 0.57% 0% 551 0.0038 42.91 6.97 0% 0 0% 0 0% 0 0% 0%
20230801 7.1 7.1 6.94 7.02 -0.99% -0.14% 0% 694 0.0048 53.97 7.03 0% 0 0% 0 0% 0 0% 0%
20230731 6.8 7.21 6.8 7.09 4.73% 0.42% 0% 3388 0.0239 250.27 7.06 0% 0 0% 0 0% 0 0% 0%
20230728 6.67 6.78 6.66 6.77 0.59% 0.45% 0% 1212 0.0081 106.85 6.74 0% 0 0% 0 0% 0 0% 0%
20230727 6.77 6.77 6.7 6.73 0% 0.3% 0% 164 0.0011 14.13 6.71 0% 0 0% 0 0% 0 0% 0%
20230726 6.7 6.76 6.7 6.73 0% 0% 0% 682 0.0045 56.26 6.73 0% 0 0% 0 0% 0 0% 0%
20230725 6.8 6.8 6.67 6.73 0.75% 0.15% 0% 383 0.0025 30.26 6.72 0% 0 0% 0 0% 0 0% 0%
20230724 6.65 6.68 6.56 6.68 1.06% 1.21% 0% 1090 0.0071 84.49 6.6 0% 0 0% 0 0% 0 0% 0%
20230721 6.63 6.68 6.61 6.61 0% -0.3% 0% 600 0.0039 45.19 6.63 0% 0 0% 0 0% 0 0% 0%
20230720 6.66 6.73 6.59 6.61 -1.2% -0.6% 0% 960 0.0063 63.84 6.65 0% 0 0% 0 0% 0 0% 0%
20230719 6.73 6.73 6.65 6.69 -0.15% 0.15% 0% 576 0.0038 38.19 6.68 0% 0 0% 0 0% 0 0% 0%
20230718 6.8 6.8 6.68 6.7 -0.3% 0.15% 0% 1499 0.01 94 6.69 0% 0 0% 0 0% 0 0% 0%
20230717 6.7 6.79 6.68 6.72 0.15% 0.45% 0% 635 0.0042 40.02 6.69 0% 0 0% 0 0% 0 0% 0%
20230714 6.75 6.75 6.68 6.71 -0.3% -0.15% 0% 840 0.0056 51.14 6.72 0% 0 0% 0 0% 0 0% 0%
20230713 6.74 6.74 6.7 6.73 0.45% 0.15% 0% 763 0.0051 46.03 6.72 0% 0 0% 0 0% 0 0% 0%
20230712 6.71 6.76 6.69 6.7 -0.74% -0.15% 0% 898 0.006 16.11 6.71 0% 0 0% 0 0% 0 0% 0%
20230711 6.73 6.76 6.7 6.75 -0.15% 0.45% 0% 510 0.0034 28.62 6.72 0% 0 0% 0 0% 0 0% 0%
20230710 6.77 6.77 6.71 6.76 0% 0.45% 0% 912 0.0061 16.51 6.73 0% 0 0% 0 0% 0 0% 0%
20230707 6.75 6.79 6.7 6.76 0.6% 0.45% 0% 2286 0.0153 40.14 6.73 0% 0 0% 0 0% 0 0% 0%
20230706 6.76 6.76 6.69 6.72 0% 0.15% 0% 520 0.0034 32.18 6.71 0% 0 0% 0 0% 0 0% 0%
20230705 6.69 6.78 6.69 6.72 -0.59% -0.3% 0% 873 0.0058 13.81 6.74 0% 0 0% 0 0% 0 0% 0%
20230704 6.69 6.77 6.68 6.76 -0.15% 0.3% 0% 516 0.0034 33.77 6.74 0% 0 0% 0 0% 0 0% 0%
20230703 6.76 6.83 6.7 6.77 0.15% 0.59% 0% 1054 0.007 72.21 6.73 0% 0 0% 0 0% 0 0% 0%
20230630 6.81 6.81 6.68 6.76 0% 0.75% 0% 1573 0.0105 113.2 6.71 0% 0 0% 0 0% 0 0% 0%
20230629 6.81 6.81 6.67 6.76 -0.73% 0.3% 0% 1689 0.0113 108.14 6.74 0% 0 0% 0 0% 0 0% 0%
20230628 6.77 6.82 6.77 6.81 0.44% 0.29% 0% 955 0.0064 59.93 6.79 0% 0 0% 0 0% 0 0% 0%
20230627 6.77 6.78 6.72 6.78 0% 0.44% 0% 746 0.005 45.69 6.75 0% 0 0% 0 0% 0 0% 0%
20230626 6.78 6.8 6.7 6.78 0% 0.74% 0% 767 0.0051 37.23 6.73 0% 0 0% 0 0% 0 0% 0%
20230621 6.78 6.78 6.71 6.78 0.3% 0.3% 0% 521 0.0035 22.67 6.76 0% 0 0% 0 0% 0 0% 0%
20230620 6.78 6.79 6.71 6.76 -0.29% 0.3% 0% 701 0.0047 29.73 6.74 0% 0 0% 0 0% 0 0% 0%
20230619 6.8 6.81 6.73 6.78 -0.44% 0.3% 0% 1161 0.0078 47.42 6.76 0% 0 0% 0 0% 0 0% 0%
20230616 6.83 6.83 6.71 6.81 0.59% 0.29% 0% 655 0.0044 26.94 6.79 0% 0 0% 0 0% 0 0% 0%
20230615 6.66 6.79 6.66 6.77 0.45% 0.15% 0% 575 0.0038 22.6 6.76 0% 0 0% 0 0% 0 0% 0%
20230614 6.81 6.83 6.66 6.74 -1.17% 0.6% 0% 2995 0.02 112.97 6.7 0% 0 0% 0 0% 0 0% 0%
20230613 7.04 7.04 6.75 6.82 -0.87% 0.29% 0% 2249 0.0152 89.05 6.8 0% 0 0% 0 0% 0 0% 0%
20230612 7.18 7.18 6.68 6.88 -2.55% -0.86% 0% 1025 0.0071 41.85 6.94 0% 0 0% 0 0% 0 0% 0%
20230609 7.19 7.19 6.93 7.06 -1.81% 0.14% 0% 3893 0.0274 146.39 7.05 0% 0 0% 0 0% 0 0% 0%
20230608 7.37 7.38 7.12 7.19 -2.57% -0.42% 0% 2791 0.0201 97.41 7.22 0% 0 0% 0 0% 0 0% 0%
20230607 7.51 7.51 7.24 7.38 -0.27% 0.54% 0% 1114 0.0081 38.41 7.34 0% 0 0% 0 0% 0 0% 0%
20230606 7.54 7.54 7.38 7.4 -0.94% -0.13% 0% 1097 0.0081 34.81 7.41 0% 0 0% 0 0% 0 0% 0%
20230605 7.65 7.65 7.43 7.47 -0.4% -0.27% 0% 552 0.0041 15.91 7.49 0% 0 0% 0 0% 0 0% 0%
20230602 7.53 7.53 7.42 7.5 -0.13% 0.13% 0% 629 0.0047 16.71 7.49 0% 0 0% 0 0% 0 0% 0%
20230601 7.36 7.68 7.36 7.51 -0.66% 0% 0% 1290 0.0096 16.51 7.51 0% 0 0% 0 0% 0 0% 0%
20230531 7.82 7.82 7.49 7.56 0.13% -0.26% 0% 984 0.0074 11.85 7.58 0% 0 0% 0 0% 0 0% 0%
20230530 7.91 7.91 7.81 7.83 -0.76% -0.13% 0% 661 0.0051 12.3 7.84 0% 0 0% 0 0% 0 0% 0%
20230529 7.9 7.92 7.87 7.89 0.25% 0% 0% 645 0.005 10.05 7.89 0% 0 0% 0 0% 0 0% 0%
20230526 7.91 7.91 7.85 7.87 -0.25% -0.25% 0% 1072 0.0084 13.27 7.89 0% 0 0% 0 0% 0 0% 0%
20230525 7.9 7.9 7.84 7.89 0.13% 0.13% 0% 1413 0.0111 52.86 7.88 0% 0 0% 0 0% 0 0% 0%
20230524 7.94 7.94 7.83 7.88 -0.13% 0.25% 0% 1773 0.0139 63.1 7.86 0% 0 0% 0 0% 0 0% 0%
20230523 7.96 7.96 7.86 7.89 -0.5% -0.13% 0% 2273 0.0179 78.51 7.9 0% 0 0% 0 0% 0 0% 0%
20230522 7.94 7.95 7.88 7.93 0% 0.13% 0% 979 0.0077 31.89 7.92 0% 0 0% 0 0% 0 0% 0%
20230519 7.91 7.96 7.88 7.93 0.13% 0.25% 0% 985 0.0077 32.94 7.91 0% 0 0% 0 0% 0 0% 0%
20230518 7.98 7.98 7.89 7.92 -0.38% 0.13% 0% 1431 0.0113 50.77 7.91 0% 0 0% 0 0% 0 0% 0%
20230517 7.98 7.98 7.9 7.95 -0.13% 0.25% 0% 997 0.0079 38.94 7.93 0% 0 0% 0 0% 0 0% 0%
20230516 7.99 8 7.9 7.96 -0.25% 0.38% 0% 885 0.007 36.86 7.93 0% 0 0% 0 0% 0 0% 0%
20230515 8.02 8.02 7.86 7.98 0% 0.63% 0% 1166 0.0092 48.38 7.93 0% 0 0% 0 0% 0 0% 0%
20230510 7.98 8.03 7.88 7.99 -1.24% 0.38% 0% 1045 0.0083 12.09 7.96 0% 0 0% 0 0% 0 0% 0%
20230509 8.27 8.27 7.95 8.09 -0.98% 0.25% 0% 2694 0.0217 126.85 8.07 0% 0 0% 0 0% 0 0% 0%
20230508 7.99 8.29 7.85 8.17 2.9% 0.86% 0% 1723 0.0139 94.69 8.1 0% 0 0% 0 0% 0 0% 0%
20230505 7.83 7.94 7.78 7.94 0.51% 1.4% 0% 2975 0.0232 184.93 7.83 0% 0 0% 0 0% 0 0% 0%
20230504 7.8 8.01 7.8 7.9 -1% 0.25% 0% 619 0.0048 48.18 7.88 0% 0 0% 0 0% 0 0% 0%
20230428 7.99 8.01 7.77 7.98 -0.25% 0.5% 0% 887 0.007 71.05 7.94 0% 0 0% 0 0% 0 0% 0%
20230427 8 8.02 7.93 8 0% 0.5% 0% 576 0.0045 47.31 7.96 0% 0 0% 0 0% 0 0% 0%
20230426 7.99 8.07 7.76 8 0.76% 1.14% 0% 1061 0.0083 90.79 7.91 0% 0 0% 0 0% 0 0% 0%
20230425 8.03 8.03 7.87 7.94 -0.5% 0% 0% 894 0.007 86.6 7.94 0% 0 0% 0 0% 0 0% 0%
20230424 7.98 8.09 7.96 7.98 -0.13% -0.13% 0% 697 0.0055 71.53 7.99 0% 0 0% 0 0% 0 0% 0%
20230421 8.16 8.16 7.91 7.99 -0.12% 0.25% 0% 337 0.0026 33.77 7.97 0% 0 0% 0 0% 0 0% 0%
20230420 8 8 7.87 8 0.38% 0.25% 0% 377 0.003 33.74 7.98 0% 0 0% 0 0% 0 0% 0%
20230419 7.97 8.07 7.97 7.97 -0.5% -0.5% 0% 381 0.003 31.16 8.01 0% 0 0% 0 0% 0 0% 0%
20230418 8.12 8.12 7.96 8.01 0% 0% 0% 491 0.0039 40.57 8.01 0% 0 0% 0 0% 0 0% 0%
20230417 8.05 8.06 7.95 8.01 0.12% 0% 0% 493 0.0039 39.93 8.01 0% 0 0% 0 0% 0 0% 0%
20230414 8.08 8.08 7.93 8 -0.12% 0.25% 0% 464 0.0037 38.31 7.98 0% 0 0% 0 0% 0 0% 0%
20230413 8.1 8.1 7.98 8.01 0.25% -0.25% 0% 187 0.0015 15.01 8.03 0% 0 0% 0 0% 0 0% 0%
20230412 7.95 8.07 7.95 7.99 -0.12% -0.37% 0% 306 0.0024 22.34 8.02 0% 0 0% 0 0% 0 0% 0%
20230411 8.16 8.16 7.94 8 -0.99% -0.37% 0% 665 0.0053 47.39 8.03 0% 0 0% 0 0% 0 0% 0%
20230410 8.09 8.16 7.9 8.08 0.62% 0% 0% 747 0.006 50.71 8.08 0% 0 0% 0 0% 0 0% 0%
20230407 8.12 8.12 8 8.03 -0.25% 0.12% 0% 1869 0.0149 121.1 8.02 0% 0 0% 0 0% 0 0% 0%
20230406 8.3 8.3 8 8.05 -1.83% -0.49% 0% 1009 0.0081 71.04 8.09 0% 0 0% 0 0% 0 0% 0%
20230404 8.18 8.4 8.16 8.2 -1.09% -0.24% 0% 487 0.004 36.7 8.22 0% 0 0% 0 0% 0 0% 0%
20230403 8.52 8.52 8.16 8.29 0.85% 0.24% 0% 1147 0.0094 83.5 8.27 0% 0 0% 0 0% 0 0% 0%
20230331 8.45 8.45 8.16 8.22 0.37% -0.36% 0% 491 0.004 36.22 8.25 0% 0 0% 0 0% 0 0% 0%
20230330 8.34 8.34 8.17 8.19 -1.33% -0.24% 0% 780 0.0064 56.93 8.21 0% 0 0% 0 0% 0 0% 0%
20230329 8.35 8.35 8.21 8.3 0% -0.12% 0% 1003 0.0083 75.62 8.31 0% 0 0% 0 0% 0 0% 0%
20230328 8.11 8.36 8.11 8.3 0.48% -0.12% 0% 702 0.0058 53.93 8.31 0% 0 0% 0 0% 0 0% 0%
20230327 8.26 8.27 8.16 8.26 0.24% 0.36% 0% 656 0.0054 49.54 8.23 0% 0 0% 0 0% 0 0% 0%
20230324 8.24 8.25 8.2 8.24 0.49% 0.24% 0% 983 0.008 73.57 8.22 0% 0 0% 0 0% 0 0% 0%
20230323 8.3 8.3 8.09 8.2 0.24% 0.12% 0% 737 0.006 10.19 8.19 0% 0 0% 0 0% 0 0% 0%
20230322 8.34 8.34 8.12 8.18 -0.24% -0.37% 0% 468 0.0038 36.38 8.21 0% 0 0% 0 0% 0 0% 0%
20230321 8.2 8.2 8.1 8.2 -0.24% 0.61% 0% 967 0.0078 75.05 8.15 0% 0 0% 0 0% 0 0% 0%
20230320 8.12 8.24 8.1 8.22 0.12% 0.86% 0% 659 0.0053 53.64 8.15 0% 0 0% 0 0% 0 0% 0%
20230317 8.35 8.35 8.13 8.21 0.12% 0.49% 0% 634 0.0051 50.65 8.17 0% 0 0% 0 0% 0 0% 0%
20230316 8.29 8.29 8.16 8.2 -0.24% 0% 0% 460 0.0037 37.65 8.2 0% 0 0% 0 0% 0 0% 0%
20230315 8.29 8.29 8.12 8.22 0% 0.12% 0% 535 0.0043 42.38 8.21 0% 0 0% 0 0% 0 0% 0%
20230314 8.34 8.34 8.16 8.22 -0.48% 0.24% 0% 818 0.0067 67.48 8.2 0% 0 0% 0 0% 0 0% 0%
20230313 8.29 8.37 8.2 8.26 -0.6% 0.24% 0% 1153 0.0095 96.93 8.24 0% 0 0% 0 0% 0 0% 0%
20230310 8.44 8.44 8.29 8.31 -1.19% -0.72% 0% 714 0.0059 55.17 8.37 0% 0 0% 0 0% 0 0% 0%
20230309 8.46 8.47 8.38 8.41 0% -0.24% 0% 853 0.0071 66.68 8.43 0% 0 0% 0 0% 0 0% 0%
20230308 8.42 8.42 8.3 8.41 -0.12% 0.48% 0% 370 0.003 28.94 8.37 0% 0 0% 0 0% 0 0% 0%
20230307 8.4 8.46 8.3 8.42 -0.59% 0.36% 0% 415 0.0034 28.83 8.39 0% 0 0% 0 0% 0 0% 0%
20230306 8.56 8.56 8.33 8.47 -0.35% 0.83% 0% 926 0.0077 59.27 8.4 0% 0 0% 0 0% 0 0% 0%
20230303 8.54 8.54 8.42 8.5 -0.12% -0.58% 0% 47 0.0004 3.06 8.55 0% 0 0% 0 0% 0 0% 0%
20230302 8.65 8.65 8.36 8.51 0.71% 0% 0% 768 0.0065 46.85 8.51 0% 0 0% 0 0% 0 0% 0%
20230301 8.53 8.53 8.26 8.45 0.24% 0.24% 0% 354 0.0029 19.67 8.43 0% 0 0% 0 0% 0 0% 0%
20230228 8.04 8.44 8.04 8.43 0.36% 0.6% 0% 591 0.0049 31.62 8.38 0% 0 0% 0 0% 0 0% 0%
20230227 8.38 8.56 8.26 8.4 -0.36% 0.6% 0% 1270 0.0106 63.63 8.35 0% 0 0% 0 0% 0 0% 0%
20230224 8.46 8.48 8.31 8.43 -0.35% -0.12% 0% 442 0.0037 22.74 8.44 0% 0 0% 0 0% 0 0% 0%
20230223 8.5 8.5 8.38 8.46 0.24% 0.12% 0% 402 0.0033 20.27 8.45 0% 0 0% 0 0% 0 0% 0%
20230222 8.63 8.63 8.3 8.44 -0.94% 0.72% 0% 1644 0.0137 77.85 8.38 0% 0 0% 0 0% 0 0% 0%
20230221 8.68 8.68 8.47 8.52 0.12% -0.23% 0% 1102 0.0094 55.38 8.54 0% 0 0% 0 0% 0 0% 0%
20230220 8.55 8.59 8.47 8.51 -0.47% -0.35% 0% 894 0.0076 43.63 8.54 0% 0 0% 0 0% 0 0% 0%
20230217 8.43 8.62 8.43 8.55 1.18% 0.47% 0% 971 0.0082 43.49 8.51 0% 0 0% 0 0% 0 0% 0%
20230216 8.62 8.62 8.4 8.45 -0.35% -0.24% 0% 939 0.0079 39.53 8.47 0% 0 0% 0 0% 0 0% 0%
20230215 8.67 8.67 8.34 8.48 -1.05% -0.7% 0% 493 0.0042 20.11 8.54 0% 0 0% 0 0% 0 0% 0%
20230214 8.6 8.6 8.48 8.57 0.12% 0.23% 0% 782 0.0066 28.33 8.55 0% 0 0% 0 0% 0 0% 0%
20230213 8.61 8.61 8.45 8.56 0.82% 0.23% 0% 1055 0.009 31.27 8.54 0% 0 0% 0 0% 0 0% 0%
20230210 8.54 8.54 8.43 8.49 -0.47% 0.12% 0% 438 0.0037 12.54 8.48 0% 0 0% 0 0% 0 0% 0%
20230209 8.58 8.58 8.46 8.53 0.12% 0.35% 0% 403 0.0034 11.49 8.5 0% 0 0% 0 0% 0 0% 0%
20230208 8.59 8.59 8.41 8.52 0.35% 0.71% 0% 472 0.0039 13.73 8.46 0% 0 0% 0 0% 0 0% 0%
20230207 8.57 8.58 8.39 8.49 0.47% 0.47% 0% 1072 0.009 31.55 8.45 0% 0 0% 0 0% 0 0% 0%
20230206 8.38 8.5 8.38 8.45 0.12% -0.24% 0% 1034 0.0087 31.57 8.47 0% 0 0% 0 0% 0 0% 0%
20230203 8.39 8.45 8.35 8.44 0.72% 0.12% 0% 1599 0.0134 49.02 8.43 0% 0 0% 0 0% 0 0% 0%
20230202 8.44 8.45 8.3 8.38 -0.24% 0.12% 0% 1252 0.0104 39.91 8.37 0% 0 0% 0 0% 0 0% 0%
20230201 8.39 8.48 8.31 8.4 0.12% 0% 0% 1468 0.0123 50.27 8.4 0% 0 0% 0 0% 0 0% 0%
20230131 8.06 8.4 8.06 8.39 3.2% 1.57% 0% 3374 0.0278 121.02 8.26 0% 0 0% 0 0% 0 0% 0%
20230130 8.15 8.15 8.03 8.13 0% 0.37% 0% 1118 0.009 52.5 8.1 0% 0 0% 0 0% 0 0% 0%
20230120 8.09 8.14 8.02 8.13 0.74% 0.62% 0% 701 0.0056 33.77 8.08 0% 0 0% 0 0% 0 0% 0%
20230119 8 8.07 8 8.07 0% 0.37% 0% 611 0.0049 11.77 8.04 0% 0 0% 0 0% 0 0% 0%
20230118 8.06 8.14 7.99 8.07 0.12% 0.37% 0% 1400 0.0112 60.65 8.04 0% 0 0% 0 0% 0 0% 0%
20230117 8.2 8.2 8.03 8.06 -0.62% -0.12% 0% 1183 0.0095 57.19 8.07 0% 0 0% 0 0% 0 0% 0%
20230116 8.27 8.29 8.11 8.11 -1.93% -1.22% 0% 1497 0.0122 74.03 8.21 0% 0 0% 0 0% 0 0% 0%
20230113 8.34 8.35 8.2 8.27 -0.12% 0.49% 0% 865 0.0071 48.37 8.23 0% 0 0% 0 0% 0 0% 0%
20230112 8.3 8.3 8.19 8.28 -0.12% 0.61% 0% 542 0.0044 29.8 8.23 0% 0 0% 0 0% 0 0% 0%
20230111 8.38 8.38 8.18 8.29 -0.24% 0.24% 0% 772 0.0063 44 8.27 0% 0 0% 0 0% 0 0% 0%
20230110 8.28 8.33 8.1 8.31 2.09% 0.73% 0% 1712 0.0141 108 8.25 0% 0 0% 0 0% 0 0% 0%
20230109 8.09 8.14 8.01 8.14 0.74% 0.37% 0% 1924 0.0156 122.45 8.11 0% 0 0% 0 0% 0 0% 0%
20230106 8.09 8.09 8 8.08 0% 0.12% 0% 1247 0.01 83.78 8.07 0% 0 0% 0 0% 0 0% 0%
20230105 8.08 8.08 8.01 8.08 0.12% 0.12% 0% 620 0.005 42.62 8.07 0% 0 0% 0 0% 0 0% 0%
20230104 8.07 8.08 8 8.07 0% 0.25% 0% 1094 0.0088 69.56 8.05 0% 0 0% 0 0% 0 0% 0%
20230103 7.7 8.08 7.7 8.07 0% 1% 0% 1214 0.0097 76.27 7.99 0% 0 0% 0 0% 0 0% 0%
20221230 8.15 8.15 7.98 8.07 0.62% 0.37% 0% 503 0.004 11.18 8.04 0% 0 0% 0 0% 0 0% 0%
20221229 8.07 8.07 8.01 8.02 -0.5% -0.5% 0% 1069 0.0086 61.07 8.06 0% 0 0% 0 0% 0 0% 0%
20221228 8.09 8.09 7.97 8.06 0.12% 0.12% 0% 328 0.0026 18.92 8.05 0% 0 0% 0 0% 0 0% 0%
20221227 8.03 8.06 8 8.05 0.25% 0.12% 0% 450 0.0036 24.68 8.04 0% 0 0% 0 0% 0 0% 0%
20221226 8 8.03 7.81 8.03 0.25% 0.12% 0% 958 0.0076 50.95 8.02 0% 0 0% 0 0% 0 0% 0%
20221223 8.04 8.04 7.55 8.01 -0.12% 0.25% 0% 643 0.0051 34.54 7.99 0% 0 0% 0 0% 0 0% 0%
20221222 8.05 8.05 8 8.02 -0.25% -0.12% 0% 887 0.0071 48.58 8.03 0% 0 0% 0 0% 0 0% 0%
20221221 8.03 8.05 8.01 8.04 0% 0.12% 0% 804 0.0064 43.8 8.03 0% 0 0% 0 0% 0 0% 0%
20221220 8.07 8.07 7.99 8.04 0.12% 0.37% 0% 761 0.006 40.91 8.01 0% 0 0% 0 0% 0 0% 0%
20221219 8.03 8.06 7.98 8.03 -0.12% 0.12% 0% 1607 0.0128 85.39 8.02 0% 0 0% 0 0% 0 0% 0%
20221216 8.05 8.05 7.98 8.04 0.12% 0.25% 0% 667 0.0053 35.61 8.02 0% 0 0% 0 0% 0 0% 0%
20221215 8.1 8.1 8 8.03 0% 0% 0% 476 0.0038 24.55 8.03 0% 0 0% 0 0% 0 0% 0%
20221214 8.1 8.1 7.98 8.03 0% 0.12% 0% 1157 0.0092 15.77 8.02 0% 0 0% 0 0% 0 0% 0%
20221213 8.15 8.15 8.02 8.03 -0.25% -0.5% 0% 1296 0.0104 63.7 8.07 0% 0 0% 0 0% 0 0% 0%
20221212 8.07 8.07 8.01 8.05 0% 0% 0% 893 0.0071 43.04 8.05 0% 0 0% 0 0% 0 0% 0%
20221209 8.04 8.05 8 8.05 0.37% 0.12% 0% 585 0.0047 26.86 8.04 0% 0 0% 0 0% 0 0% 0%
20221208 8 8.06 7.99 8.02 0% 0.12% 0% 916 0.0073 40.32 8.01 0% 0 0% 0 0% 0 0% 0%
20221207 8.03 8.03 7.97 8.02 -0.12% 0.12% 0% 973 0.0077 43.71 8.01 0% 0 0% 0 0% 0 0% 0%
20221206 7.97 8.03 7.97 8.03 0% 0.25% 0% 634 0.005 29.34 8.01 0% 0 0% 0 0% 0 0% 0%
20221205 8.03 8.03 7.98 8.03 0% 0.37% 0% 1238 0.0099 54.34 8 0% 0 0% 0 0% 0 0% 0%
20221202 8.03 8.03 8 8.03 0.12% 0.12% 0% 834 0.0066 31.9 8.02 0% 0 0% 0 0% 0 0% 0%
20221201 8.03 8.04 7.96 8.02 -0.12% 0.25% 0% 1014 0.0081 39.96 8 0% 0 0% 0 0% 0 0% 0%
20221130 8.03 8.03 7.99 8.03 0.12% 0.25% 0% 896 0.0071 36.13 8.01 0% 0 0% 0 0% 0 0% 0%
20221129 7.98 8.03 7.96 8.02 0.38% 0.25% 0% 662 0.0052 24.7 8 0% 0 0% 0 0% 0 0% 0%
20221128 7.99 8 7.91 7.99 -0.12% 0.38% 0% 990 0.0078 35.66 7.96 0% 0 0% 0 0% 0 0% 0%
20221125 7.99 8.06 7.94 8 -0.5% 0.25% 0% 1392 0.0111 48.68 7.98 0% 0 0% 0 0% 0 0% 0%
20221124 8.06 8.06 8 8.04 0.25% 0.12% 0% 718 0.0057 23.32 8.03 0% 0 0% 0 0% 0 0% 0%
20221123 7.98 8.05 7.9 8.02 -0.62% 0.63% 0% 1073 0.0085 32.29 7.97 0% 0 0% 0 0% 0 0% 0%
20221122 8.09 8.09 8.02 8.07 0.12% 0.25% 0% 2434 0.0195 65.12 8.05 0% 0 0% 0 0% 0 0% 0%
20221121 8.04 8.19 8.03 8.06 0.5% -0.49% 0% 3505 0.0283 82.81 8.1 0% 0 0% 0 0% 0 0% 0%
20221118 8.06 8.06 7.98 8.02 -0.12% 0.25% 0% 855 0.0068 19.96 8 0% 0 0% 0 0% 0 0% 0%
20221117 8.04 8.05 7.94 8.03 -0.12% 0.5% 0% 512 0.004 11.14 7.99 0% 0 0% 0 0% 0 0% 0%
20221116 8.09 8.11 7.97 8.04 -0.25% 0.12% 0% 2141 0.0171 45.93 8.03 0% 0 0% 0 0% 0 0% 0%
20221115 8.04 8.07 7.99 8.06 0.37% 0.37% 0% 1572 0.0126 34.31 8.03 0% 0 0% 0 0% 0 0% 0%
20221114 8 8.05 7.92 8.03 0.12% 0.63% 0% 1640 0.013 35.43 7.98 0% 0 0% 0 0% 0 0% 0%
20221111 8.03 8.05 7.95 8.02 0.25% 0.38% 0% 1404 0.0112 31.49 7.99 0% 0 0% 0 0% 0 0% 0%
20221110 7.99 8.02 7.91 8 0% 0.38% 0% 1482 0.0118 34.39 7.97 0% 0 0% 0 0% 0 0% 0%
20221109 8.04 8.04 7.95 8 -0.37% 0.13% 0% 765 0.0061 18.65 7.99 0% 0 0% 0 0% 0 0% 0%
20221108 8.02 8.08 8 8.03 -0.25% 0% 0% 767 0.0061 20.51 8.03 0% 0 0% 0 0% 0 0% 0%
20221107 8.07 8.08 7.99 8.05 0.75% 0.25% 0% 1925 0.0154 61.92 8.03 0% 0 0% 0 0% 0 0% 0%
20221104 7.86 8.05 7.86 7.99 0.25% 0.25% 0% 1399 0.0111 45.17 7.97 0% 0 0% 0 0% 0 0% 0%
20221103 7.98 7.98 7.86 7.97 0.13% 0.38% 0% 810 0.0064 24.99 7.94 0% 0 0% 0 0% 0 0% 0%
20221102 7.94 7.97 7.83 7.96 0.38% 0.25% 0% 1128 0.0089 34.07 7.94 0% 0 0% 0 0% 0 0% 0%
20221101 8 8 7.76 7.93 0.38% 1.15% 0% 1293 0.0101 39.61 7.84 0% 0 0% 0 0% 0 0% 0%
20221031 7.93 7.93 7.81 7.9 0.38% 0.25% 0% 810 0.0063 24.95 7.88 0% 0 0% 0 0% 0 0% 0%
20221028 7.95 7.95 7.68 7.87 -0.63% 0.64% 0% 863 0.0067 25.67 7.82 0% 0 0% 0 0% 0 0% 0%
20221027 7.95 7.95 7.84 7.92 0% 0.76% 0% 472 0.0037 13.58 7.86 0% 0 0% 0 0% 0 0% 0%
20221026 7.9 7.94 7.86 7.92 0.25% 0.13% 0% 982 0.0077 27.99 7.91 0% 0 0% 0 0% 0 0% 0%
20221025 7.93 7.93 7.78 7.9 -0.25% 1.02% 0% 1042 0.0081 29.92 7.82 0% 0 0% 0 0% 0 0% 0%
20221024 7.95 8 7.8 7.92 -0.25% 0.89% 0% 1439 0.0113 43.12 7.85 0% 0 0% 0 0% 0 0% 0%
20221021 8.03 8.04 7.94 7.94 -0.63% -0.5% 0% 1328 0.0106 42.96 7.98 0% 0 0% 0 0% 0 0% 0%
20221020 8.11 8.11 7.92 7.99 -1.36% -0.37% 0% 2221 0.0178 78.43 8.02 0% 0 0% 0 0% 0 0% 0%
20221019 8.13 8.13 8.02 8.1 -0.37% 0.5% 0% 677 0.0054 24.6 8.06 0% 0 0% 0 0% 0 0% 0%
20221018 8.17 8.18 8 8.13 -0.61% 0.49% 0% 1152 0.0093 41.58 8.09 0% 0 0% 0 0% 0 0% 0%
20221017 8.19 8.19 8.08 8.18 -0.12% 0.62% 0% 1373 0.0111 48.06 8.13 0% 0 0% 0 0% 0 0% 0%
20220720 8.2 8.2 8.03 8.1 0.25% 0.25% 0% 958 0.0077 92.74 8.08 0% 0 0% 0 0% 0 0% 0%
20220719 8.11 8.11 8.03 8.08 -0.12% 0% 0% 146 0.0011 12.35 8.08 0% 0 0% 0 0% 0 0% 0%
20220718 8.09 8.1 7.97 8.09 0.12% 1% 0% 1153 0.0092 94.88 8.01 0% 0 0% 0 0% 0 0% 0%
20220715 8.02 8.14 8 8.08 -0.74% 0.62% 0% 1212 0.0097 105.77 8.03 0% 0 0% 0 0% 0 0% 0%
20220714 8.17 8.17 8.08 8.14 -0.49% 0.37% 0% 563 0.0045 51.44 8.11 0% 0 0% 0 0% 0 0% 0%
20220713 8.2 8.21 8.1 8.18 0.25% 0.49% 0% 335 0.0027 27.79 8.14 0% 0 0% 0 0% 0 0% 0%
20220712 8.13 8.2 8.1 8.16 -0.12% 0.12% 0% 979 0.0079 68.72 8.15 0% 0 0% 0 0% 0 0% 0%
20220711 8.2 8.2 8.12 8.17 -0.12% 0.12% 0% 871 0.0071 49.38 8.16 0% 0 0% 0 0% 0 0% 0%
20220708 8.11 8.2 8.11 8.18 0.74% 0.49% 0% 1036 0.0084 55.85 8.14 0% 0 0% 0 0% 0 0% 0%
20220707 8.08 8.13 8.02 8.12 -0.12% 0.37% 0% 582 0.0047 31.29 8.09 0% 0 0% 0 0% 0 0% 0%
20220706 8.17 8.17 8 8.13 0.49% 0.74% 0% 1784 0.0143 95.73 8.07 0% 0 0% 0 0% 0 0% 0%
20220705 8.23 8.23 8.01 8.09 -0.12% 0% 0% 1146 0.0092 63.41 8.09 0% 0 0% 0 0% 0 0% 0%
20220704 8.21 8.21 8 8.1 -0.12% 0.12% 0% 461 0.0037 25.57 8.09 0% 0 0% 0 0% 0 0% 0%
20220701 8.08 8.18 8.03 8.11 -0.98% 0.37% 0% 738 0.0059 38.98 8.08 0% 0 0% 0 0% 0 0% 0%
20220630 8.29 8.29 8 8.19 1.49% 0.74% 0% 1647 0.0133 83.54 8.13 0% 0 0% 0 0% 0 0% 0%
20220629 8.37 8.37 8.07 8.07 -2.65% -1.82% 0% 1473 0.0121 77.31 8.22 0% 0 0% 0 0% 0 0% 0%
20220628 7.92 8.38 7.8 8.29 5.61% 2.85% 0% 3874 0.0312 207.7 8.06 0% 0 0% 0 0% 0 0% 0%
20220627 7.8 7.87 7.8 7.85 0.64% 0% 0% 1267 0.0099 84.01 7.85 0% 0 0% 0 0% 0 0% 0%
20220624 7.78 7.86 7.72 7.8 -0.13% 0.39% 0% 1095 0.0085 77.67 7.77 0% 0 0% 0 0% 0 0% 0%
20220623 7.88 7.88 7.7 7.81 0.13% 0.26% 0% 637 0.0049 42.25 7.79 0% 0 0% 0 0% 0 0% 0%
20220622 7.92 7.92 7.78 7.8 -1.14% -0.38% 0% 1404 0.0109 92.13 7.83 0% 0 0% 0 0% 0 0% 0%
20220621 7.97 7.97 7.81 7.89 0% 0.51% 0% 1181 0.0092 78.38 7.85 0% 0 0% 0 0% 0 0% 0%
20220620 7.91 7.91 7.83 7.89 0.13% 0.13% 0% 1462 0.0115 99.98 7.88 0% 0 0% 0 0% 0 0% 0%
20220617 7.93 7.95 7.76 7.88 -0.63% 0.64% 0% 1883 0.0147 120.82 7.83 0% 0 0% 0 0% 0 0% 0%
20220616 7.91 7.96 7.8 7.93 0.63% 0.76% 0% 1443 0.0113 94.15 7.87 0% 0 0% 0 0% 0 0% 0%
20220615 7.78 7.91 7.75 7.88 1.29% 0.25% 0% 1824 0.0143 115.51 7.86 0% 0 0% 0 0% 0 0% 0%
20220614 7.87 7.87 7.78 7.78 -0.89% -0.38% 0% 773 0.006 51.77 7.81 0% 0 0% 0 0% 0 0% 0%
20220613 7.85 7.88 7.72 7.85 0.13% 0.13% 0% 669 0.0052 46.13 7.84 0% 0 0% 0 0% 0 0% 0%
20220610 7.88 7.88 7.76 7.84 0.26% 0.64% 0% 1980 0.0154 139.47 7.79 0% 0 0% 0 0% 0 0% 0%
20220609 7.83 7.92 7.77 7.82 -1.01% -0.13% 0% 966 0.0075 74.5 7.83 0% 0 0% 0 0% 0 0% 0%
20220608 7.98 7.99 7.81 7.9 -1.25% -0.25% 0% 1005 0.0079 80.96 7.92 0% 0 0% 0 0% 0 0% 0%
20220607 8.11 8.11 7.72 8 -0.37% 1.39% 0% 789 0.0062 64.31 7.89 0% 0 0% 0 0% 0 0% 0%
20220606 8.04 8.06 7.51 8.03 -0.12% 0.63% 0% 2000 0.0159 159.47 7.98 0% 0 0% 0 0% 0 0% 0%
20220602 8.05 8.05 7.97 8.04 -0.37% 0.5% 0% 1552 0.0124 136.12 8 0% 0 0% 0 0% 0 0% 0%
20220601 8.12 8.12 7.98 8.07 -0.25% 0.75% 0% 1294 0.0103 122.16 8.01 0% 0 0% 0 0% 0 0% 0%
20220531 8.08 8.13 7.99 8.09 -0.25% 0.87% 0% 822 0.0065 85.52 8.02 0% 0 0% 0 0% 0 0% 0%
20220530 8.07 8.13 8.02 8.11 0.37% 0% 0% 292 0.0023 27.4 8.11 0% 0 0% 0 0% 0 0% 0%
20220527 8.04 8.08 8 8.08 0% 0.62% 0% 380 0.003 32.09 8.03 0% 0 0% 0 0% 0 0% 0%
20220526 8.14 8.14 7.91 8.08 -0.25% 0.87% 0% 662 0.0053 43.72 8.01 0% 0 0% 0 0% 0 0% 0%
20220525 8.18 8.18 7.96 8.1 0.37% 0.87% 0% 457 0.0036 30.1 8.03 0% 0 0% 0 0% 0 0% 0%
20220524 8.19 8.38 8.01 8.07 -2.65% -0.74% 0% 832 0.0067 52.24 8.13 0% 0 0% 0 0% 0 0% 0%
20220523 8.24 8.35 8.14 8.29 1.22% 0.48% 0% 1053 0.0086 64.28 8.25 0% 0 0% 0 0% 0 0% 0%
20220520 8.15 8.21 8.09 8.19 0.24% 0.49% 0% 1056 0.0086 64.52 8.15 0% 0 0% 0 0% 0 0% 0%
20220519 8.17 8.2 8.09 8.17 -1.09% 0% 0% 528 0.0043 32.84 8.17 0% 0 0% 0 0% 0 0% 0%
20220518 8.32 8.36 8.17 8.26 0.24% 0% 0% 929 0.0076 52.83 8.26 0% 0 0% 0 0% 0 0% 0%
20220517 8.31 8.31 8.12 8.24 0.12% 0.49% 0% 1649 0.0135 88.05 8.2 0% 0 0% 0 0% 0 0% 0%
20220516 8.21 8.28 8.07 8.23 0.49% 0.61% 0% 1254 0.0102 60.84 8.18 0% 0 0% 0 0% 0 0% 0%
20220513 7.97 8.27 7.8 8.19 4.07% 1.99% 0% 3304 0.0265 155.14 8.03 0% 0 0% 0 0% 0 0% 0%
20220512 7.99 7.99 7.8 7.87 -0.13% 0.38% 0% 345 0.0027 18.24 7.84 0% 0 0% 0 0% 0 0% 0%
20220511 7.81 8.04 7.81 7.88 -0.25% -0.38% 0% 1477 0.0116 69.01 7.91 0% 0 0% 0 0% 0 0% 0%
20220510 8.2 8.2 7.6 7.9 3.4% 2.2% 0% 1807 0.0139 85.56 7.73 0% 0 0% 0 0% 0 0% 0%
20220509 7.72 7.72 7.55 7.64 0.92% 0.39% 0% 1274 0.0096 60.65 7.61 0% 0 0% 0 0% 0 0% 0%
20220506 7.55 7.73 7.53 7.57 -2.45% -0.13% 0% 768 0.0058 37.93 7.58 0% 0 0% 0 0% 0 0% 0%
20220505 7.88 7.88 7.53 7.76 -0.89% 1.57% 0% 2063 0.0157 105.95 7.64 0% 0 0% 0 0% 0 0% 0%
20220429 7.32 7.99 7.32 7.83 4.82% 2.35% 0% 1782 0.0136 100.94 7.65 0% 0 0% 0 0% 0 0% 0%
20220428 7.74 7.93 7.47 7.47 -7.78% -2.48% 0% 1733 0.0132 105.69 7.66 0% 0 0% 0 0% 0 0% 0%
20220427 8.35 8.35 7.77 8.1 -3.34% 0.75% 0% 1457 0.0117 111.24 8.04 0% 0 0% 0 0% 0 0% 0%
20220426 8.63 8.88 8.38 8.38 -4.23% -2.33% 0% 869 0.0074 76.9 8.58 0% 0 0% 0 0% 0 0% 0%
20220425 8.98 8.98 8.59 8.75 -5.91% 0.11% 0% 2485 0.0217 230.05 8.74 0% 0 0% 0 0% 0 0% 0%
20220422 9.42 9.75 9.21 9.58 -0.31% 1.81% 0% 738 0.0069 85.71 9.41 0% 0 0% 0 0% 0 0% 0%
20220421 9.6 9.78 9.4 9.61 -1.64% 0.1% 0% 515 0.0049 62.22 9.6 0% 0 0% 0 0% 0 0% 0%
20220420 9.62 9.83 9.6 9.77 -0.51% 0.93% 0% 329 0.0031 34.75 9.68 0% 0 0% 0 0% 0 0% 0%
20220419 9.62 9.82 9.62 9.82 0.61% 0.61% 0% 221 0.0021 21.12 9.76 0% 0 0% 0 0% 0 0% 0%
20220418 9.93 9.93 9.6 9.76 0.62% 0.41% 0% 590 0.0057 54.35 9.72 0% 0 0% 0 0% 0 0% 0%
20220415 9.79 9.79 9.6 9.7 -0.72% 0.62% 0% 670 0.0064 59.22 9.64 0% 0 0% 0 0% 0 0% 0%
20220414 9.99 9.99 9.6 9.77 -0.2% 0.62% 0% 912 0.0088 80.25 9.71 0% 0 0% 0 0% 0 0% 0%
20220413 10.03 10.03 9.5 9.79 -1.51% 0% 0% 535 0.0052 45.17 9.79 0% 0 0% 0 0% 0 0% 0%
20220412 9.9 10.05 9.62 9.94 0.1% 0.91% 0% 516 0.005 40.84 9.85 0% 0 0% 0 0% 0 0% 0%
20220411 9.89 9.99 9.81 9.93 -1.29% 0.61% 0% 843 0.0083 59.72 9.87 0% 0 0% 0 0% 0 0% 0%
20220408 10.18 10.18 9.87 10.06 0.1% 0.9% 0% 550 0.0054 38.98 9.97 0% 0 0% 0 0% 0 0% 0%
20220407 10.11 10.24 9.97 10.05 -0.3% -0.89% 0% 1876 0.019 137.12 10.14 0% 0 0% 0 0% 0 0% 0%
20220401 10 10.05 9.87 10.05 0.6% 0.7% 0% 1036 0.0103 81.64 9.98 0% 0 0% 0 0% 0 0% 0%
20220331 10.05 10.05 9.8 9.99 -0.1% 0.4% 0% 610 0.006 46.07 9.95 0% 0 0% 0 0% 0 0% 0%
20220330 10.05 10.05 9.83 10 0.7% 0.91% 0% 724 0.0071 39.47 9.91 0% 0 0% 0 0% 0 0% 0%
20220329 10.08 10.1 9.91 9.93 0.2% -0.2% 0% 651 0.0064 30.32 9.95 0% 0 0% 0 0% 0 0% 0%
20220328 9.99 10.01 9.71 9.91 -1.2% -0.2% 0% 1386 0.0137 56.4 9.93 0% 0 0% 0 0% 0 0% 0%
20220325 9.88 10.24 9.86 10.03 -0.3% 0.5% 0% 1077 0.0107 43.17 9.98 0% 0 0% 0 0% 0 0% 0%
20220324 10.04 10.07 9.88 10.06 0.8% 0.5% 0% 2220 0.0222 86.62 10.01 0% 0 0% 0 0% 0 0% 0%
20220323 10.02 10.06 9.95 9.98 0% -0.3% 0% 967 0.0096 34.15 10.01 0% 0 0% 0 0% 0 0% 0%
20220322 10.18 10.18 9.92 9.98 0% 0% 0% 521 0.0052 17.3 9.98 0% 0 0% 0 0% 0 0% 0%
20220321 10.1 10.1 9.73 9.98 0.4% 0.91% 0% 552 0.0054 16.8 9.89 0% 0 0% 0 0% 0 0% 0%
20220318 9.75 10.18 9.65 9.94 0.3% 0.61% 0% 1542 0.0152 45.72 9.88 0% 0 0% 0 0% 0 0% 0%
20220317 9.55 10.49 9.38 9.91 4.1% -0.7% 0% 4216 0.042 125.16 9.98 0% 0 0% 0 0% 0 0% 0%
20220316 9.74 9.74 9.18 9.52 1.49% 1.49% 0% 3928 0.0368 128.05 9.38 0% 0 0% 0 0% 0 0% 0%
20220315 10.22 10.22 9.37 9.38 -5.25% -1.78% 0% 3743 0.0357 136.43 9.55 0% 0 0% 0 0% 0 0% 0%
20220311 10.3 10.3 10.03 10.21 -0.87% 0.79% 0% 1316 0.0133 54.03 10.13 0% 0 0% 0 0% 0 0% 0%
20220310 10.3 10.56 10.14 10.3 2.39% 0.19% 0% 1495 0.0153 63.5 10.28 0% 0 0% 0 0% 0 0% 0%
20220309 11 11 10 10.06 -4.64% -1.57% 0% 3888 0.0397 153.44 10.22 0% 0 0% 0 0% 0 0% 0%
20220308 11.42 11.42 10.43 10.55 -5.97% -2.31% 0% 2228 0.024 99.96 10.8 0% 0 0% 0 0% 0 0% 0%
20220307 11.97 11.97 11.11 11.22 -3.69% -1.32% 0% 1975 0.0224 100.18 11.37 0% 0 0% 0 0% 0 0% 0%
20220304 11.74 11.74 11.45 11.65 -0.77% 0.43% 0% 1361 0.0157 69.84 11.6 0% 0 0% 0 0% 0 0% 0%
20220303 11.87 12 11.7 11.74 -1.26% -0.25% 0% 1432 0.0168 75.19 11.77 0% 0 0% 0 0% 0 0% 0%
20220302 11.78 12.09 11.78 11.89 -1.08% -0.08% 0% 687 0.0081 36.86 11.9 0% 0 0% 0 0% 0 0% 0%
20220301 12.17 12.17 11.73 12.02 0.67% 0.42% 0% 701 0.0083 34.13 11.97 0% 0 0% 0 0% 0 0% 0%
20220228 12.33 12.33 11.91 11.94 -1.65% -0.25% 0% 1524 0.0182 72.78 11.97 0% 0 0% 0 0% 0 0% 0%
20220225 12 12.29 12 12.14 1% 0.17% 0% 970 0.0117 45.08 12.12 0% 0 0% 0 0% 0 0% 0%
20220224 12.39 12.45 11.93 12.02 -2.99% -0.83% 0% 2516 0.0304 107.81 12.12 0% 0 0% 0 0% 0 0% 0%
20220223 12.39 12.4 12.27 12.39 0.24% 0.65% 0% 1869 0.023 86.12 12.31 0% 0 0% 0 0% 0 0% 0%
20220222 12.13 12.59 12.13 12.36 0.08% 0.32% 0% 459 0.0056 20.56 12.32 0% 0 0% 0 0% 0 0% 0%
20220221 12.3 12.36 12.22 12.35 0% 0.32% 0% 1218 0.0149 47.06 12.31 0% 0 0% 0 0% 0 0% 0%
20220218 12.35 12.37 12.28 12.35 -0.16% 0.32% 0% 1010 0.0124 36.08 12.31 0% 0 0% 0 0% 0 0% 0%
20220217 12.1 12.48 12.1 12.37 -0.88% 0.81% 0% 988 0.0121 31.8 12.27 0% 0 0% 0 0% 0 0% 0%
20220216 12.57 12.59 12.41 12.48 -0.56% 0.08% 0% 2102 0.0262 60.05 12.47 0% 0 0% 0 0% 0 0% 0%
20220215 12.52 12.6 12.33 12.55 0.32% 0.8% 0% 1421 0.0176 34.44 12.45 0% 0 0% 0 0% 0 0% 0%
20220214 12.54 12.89 12.27 12.51 -1.81% 0.89% 0% 2275 0.0282 45.39 12.4 0% 0 0% 0 0% 0 0% 0%
20220211 12.9 12.91 12.6 12.74 -1.77% -0.08% 0% 1526 0.0194 25.96 12.75 0% 0 0% 0 0% 0 0% 0%
20220210 13.19 13.19 12.88 12.97 -0.69% -0.61% 0% 737 0.0096 10.1 13.05 0% 0 0% 0 0% 0 0% 0%
20220209 13.1 13.1 12.73 13.06 -0.31% 1.08% 0% 1309 0.0169 11.93 12.92 0% 0 0% 0 0% 0 0% 0%
20211203 14.97 14.98 14.71 14.87 -0.73% 0.54% 0% 3148 0.0465 16.98 14.79 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