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. 839946
    4. 返回上一页 刷新
股票代码（例：bj839946）       347条   (进入股票专站) 股票成本分析
相关股票: 比亚迪  长城汽车  上汽集团  长安汽车  潍柴动力  广汽集团  福耀玻璃  拓普集团  赛力斯  华域汽车  星宇股份  一汽解放  赛轮轮胎  伯特利  玲珑轮胎  宇通客车  科博达  江淮汽车  福田汽车  北汽蓝谷  双环传动  爱玛科技  九号公司  中集车辆  均胜电子  新泉股份  森麒麟  春风动力  岱美股份  旭升集团  爱柯迪  中国汽研  中国重汽  威迈斯  万向钱潮  华阳集团  威孚高科  广汇汽车  众泰汽车  力帆科技  继峰股份  中鼎股份  银轮股份  
相关股吧: 002594股吧 601633股吧 600104股吧 000625股吧 000338股吧 601238股吧 600660股吧 601689股吧 601127股吧 600741股吧 601799股吧 000800股吧 601058股吧 603596股吧 601966股吧 600066股吧 603786股吧 600418股吧 600166股吧 600733股吧 002472股吧 603529股吧 689009股吧 301039股吧 600699股吧 603179股吧 002984股吧 603129股吧 603730股吧 603305股吧 600933股吧 601965股吧 000951股吧 688612股吧 000559股吧 002906股吧 000581股吧 600297股吧 000980股吧 601777股吧 603997股吧 000887股吧 002126股吧 
日期

开盘

最高

最低

收盘

升跌%

收盘/均价

收盘/十均价

交易量/手

交易金额/亿

钱流

日均价

升跌%

3天均

升跌%

5天均

升跌%

10天均

升跌%

升跌均
20230928 2.51 2.52 2.49 2.52 0.8% 0.8% 0% 905 0.0022 88.11 2.5 0% 0 0% 0 0% 0 0% 0%
20230927 2.48 2.52 2.48 2.5 -0.79% 0.4% 0% 681 0.0016 62.14 2.49 0% 0 0% 0 0% 0 0% 0%
20230926 2.54 2.54 2.48 2.52 0% 0.8% 0% 830 0.002 78.09 2.5 0% 0 0% 0 0% 0 0% 0%
20230925 2.55 2.55 2.51 2.52 -0.79% 0% 0% 490 0.0012 40.75 2.52 0% 0 0% 0 0% 0 0% 0%
20230922 2.53 2.55 2.49 2.54 0.79% 0.4% 0% 1665 0.0042 120.29 2.53 0% 0 0% 0 0% 0 0% 0%
20230921 2.51 2.53 2.49 2.52 0.4% 0.4% 0% 837 0.002 58.08 2.51 0% 0 0% 0 0% 0 0% 0%
20230920 2.54 2.55 2.51 2.51 -0.79% -0.79% 0% 629 0.0015 40.71 2.53 0% 0 0% 0 0% 0 0% 0%
20230919 2.53 2.55 2.51 2.53 -0.78% 0.4% 0% 740 0.0018 43.18 2.52 0% 0 0% 0 0% 0 0% 0%
20230918 2.54 2.57 2.53 2.55 0% 0% 0% 1050 0.0026 46.07 2.55 0% 0 0% 0 0% 0 0% 0%
20230915 2.54 2.56 2.52 2.55 1.19% 0.39% 0% 1288 0.0032 33.03 2.54 0% 0 0% 0 0% 0 0% 0%
20230914 2.54 2.55 2.52 2.52 -0.79% -0.79% 0% 1167 0.0029 27.78 2.54 0% 0 0% 0 0% 0 0% 0%
20230913 2.54 2.57 2.51 2.54 0% 0.4% 0% 406 0.001 9.49 2.53 0% 0 0% 0 0% 0 0% 0%
20230912 2.57 2.57 2.53 2.54 -1.17% 0% 0% 2217 0.0056 51.58 2.54 0% 0 0% 0 0% 0 0% 0%
20230911 2.57 2.57 2.53 2.57 0.39% 0.78% 0% 2381 0.006 54.65 2.55 0% 0 0% 0 0% 0 0% 0%
20230908 2.56 2.56 2.52 2.56 0.39% 1.19% 0% 1444 0.0036 33.48 2.53 0% 0 0% 0 0% 0 0% 0%
20230907 2.59 2.59 2.52 2.55 -1.16% 0% 0% 1707 0.0043 40.92 2.55 0% 0 0% 0 0% 0 0% 0%
20230906 2.6 2.6 2.55 2.58 -0.39% 0.78% 0% 2406 0.0061 58.53 2.56 0% 0 0% 0 0% 0 0% 0%
20230905 2.64 2.64 2.57 2.59 -1.89% -0.38% 0% 5632 0.0146 146.86 2.6 0% 0 0% 0 0% 0 0% 0%
20230904 2.68 2.73 2.61 2.64 2.33% -0.75% 0% 14901 0.0395 459.5 2.66 0% 0 0% 0 0% 0 0% 0%
20230901 2.51 2.62 2.51 2.58 1.57% -0.39% 0% 3987 0.0103 223.01 2.59 0% 0 0% 0 0% 0 0% 0%
20230831 2.53 2.54 2.51 2.54 -0.39% 0.4% 0% 1525 0.0038 98.42 2.53 0% 0 0% 0 0% 0 0% 0%
20230830 2.54 2.6 2.54 2.55 0.39% -0.39% 0% 1780 0.0045 115.44 2.56 0% 0 0% 0 0% 0 0% 0%
20230829 2.51 2.55 2.46 2.54 1.2% 1.2% 0% 2668 0.0067 3.26 2.51 0% 0 0% 0 0% 0 0% 0%
20230828 2.55 2.55 2.48 2.51 1.21% -0.79% 0% 1542 0.0038 1.89 2.53 0% 0 0% 0 0% 0 0% 0%
20230825 2.5 2.5 2.44 2.48 -0.8% 0.81% 0% 534 0.0013 48.53 2.46 0% 0 0% 0 0% 0 0% 0%
20230824 2.46 2.51 2.44 2.5 0.81% 1.63% 0% 1327 0.0032 107.71 2.46 0% 0 0% 0 0% 0 0% 0%
20230823 2.5 2.52 2.47 2.48 -1.2% 0% 0% 534 0.0013 40.41 2.48 0% 0 0% 0 0% 0 0% 0%
20230822 2.52 2.52 2.48 2.51 0.4% 0.4% 0% 996 0.0024 73.89 2.5 0% 0 0% 0 0% 0 0% 0%
20230821 2.52 2.52 2.49 2.5 -0.79% -0.4% 0% 1382 0.0034 95.14 2.51 0% 0 0% 0 0% 0 0% 0%
20230818 2.54 2.54 2.52 2.52 -0.79% -0.4% 0% 1160 0.0029 86.4 2.53 0% 0 0% 0 0% 0 0% 0%
20230817 2.52 2.55 2.5 2.54 -0.78% 1.2% 0% 1737 0.0043 110.9 2.51 0% 0 0% 0 0% 0 0% 0%
20230816 2.54 2.57 2.52 2.56 -0.39% 0.79% 0% 347 0.0008 22.23 2.54 0% 0 0% 0 0% 0 0% 0%
20230815 2.58 2.58 2.53 2.57 -0.39% 1.58% 0% 109 0.0002 4.82 2.53 0% 0 0% 0 0% 0 0% 0%
20230814 2.55 2.58 2.55 2.58 -0.39% 0.78% 0% 666 0.0017 37.71 2.56 0% 0 0% 0 0% 0 0% 0%
20230811 2.59 2.6 2.55 2.59 -0.38% 0.78% 0% 1729 0.0044 88.28 2.57 0% 0 0% 0 0% 0 0% 0%
20230810 2.59 2.63 2.56 2.6 -0.38% 0.78% 0% 2364 0.006 9.1 2.58 0% 0 0% 0 0% 0 0% 0%
20230809 2.59 2.62 2.58 2.61 0.38% 1.16% 0% 697 0.0018 2.71 2.58 0% 0 0% 0 0% 0 0% 0%
20230808 2.62 2.66 2.51 2.6 -1.89% 0.78% 0% 2258 0.0058 85.36 2.58 0% 0 0% 0 0% 0 0% 0%
20230807 2.65 2.66 2.62 2.65 -0.38% 0.76% 0% 324 0.0008 11.77 2.63 0% 0 0% 0 0% 0 0% 0%
20230804 2.67 2.72 2.64 2.66 0.38% -0.37% 0% 2954 0.0078 112.84 2.67 0% 0 0% 0 0% 0 0% 0%
20230803 2.64 2.68 2.63 2.65 0.38% 0.38% 0% 620 0.0016 25.23 2.64 0% 0 0% 0 0% 0 0% 0%
20230802 2.68 2.68 2.6 2.64 -1.12% 0.76% 0% 2623 0.0068 107.48 2.62 0% 0 0% 0 0% 0 0% 0%
20230801 2.69 2.69 2.64 2.67 0.75% 0% 0% 1453 0.0038 65.56 2.67 0% 0 0% 0 0% 0 0% 0%
20230731 2.63 2.69 2.63 2.65 0.38% -0.38% 0% 2366 0.0062 110.2 2.66 0% 0 0% 0 0% 0 0% 0%
20230728 2.63 2.67 2.61 2.64 -1.12% 0.38% 0% 3039 0.0079 151.38 2.63 0% 0 0% 0 0% 0 0% 0%
20230727 2.71 2.74 2.64 2.67 1.14% -0.74% 0% 5281 0.0141 299.37 2.69 0% 0 0% 0 0% 0 0% 0%
20230726 2.6 2.67 2.57 2.64 0.76% 0.38% 0% 2475 0.0065 186.16 2.63 0% 0 0% 0 0% 0 0% 0%
20230725 2.61 2.62 2.56 2.62 1.55% 0.38% 0% 1894 0.0049 154.63 2.61 0% 0 0% 0 0% 0 0% 0%
20230724 2.58 2.63 2.55 2.58 -0.39% 0.39% 0% 820 0.0021 76.4 2.57 0% 0 0% 0 0% 0 0% 0%
20230721 2.61 2.61 2.56 2.59 -0.38% 0.39% 0% 906 0.0023 65.92 2.58 0% 0 0% 0 0% 0 0% 0%
20230720 2.57 2.62 2.57 2.6 -0.38% 0.39% 0% 613 0.0015 35.77 2.59 0% 0 0% 0 0% 0 0% 0%
20230719 2.62 2.63 2.57 2.61 -0.38% 0.77% 0% 590 0.0015 27.9 2.59 0% 0 0% 0 0% 0 0% 0%
20230718 2.6 2.63 2.59 2.62 -0.38% 0.77% 0% 794 0.002 24.94 2.6 0% 0 0% 0 0% 0 0% 0%
20230717 2.64 2.64 2.57 2.63 -0.38% 1.15% 0% 1012 0.0026 19.64 2.6 0% 0 0% 0 0% 0 0% 0%
20230714 2.62 2.65 2.61 2.64 -0.38% 0.76% 0% 1197 0.0031 20.95 2.62 0% 0 0% 0 0% 0 0% 0%
20230713 2.6 2.67 2.6 2.65 1.15% 1.15% 0% 938 0.0024 13.98 2.62 0% 0 0% 0 0% 0 0% 0%
20230712 2.62 2.68 2.6 2.62 -1.5% -0.76% 0% 1511 0.0039 5.27 2.64 0% 0 0% 0 0% 0 0% 0%
20230711 2.67 2.67 2.61 2.66 1.14% 0.76% 0% 819 0.0021 9.32 2.64 0% 0 0% 0 0% 0 0% 0%
20230710 2.66 2.69 2.62 2.63 -2.59% -0.38% 0% 3608 0.0095 12.7 2.64 0% 0 0% 0 0% 0 0% 0%
20230707 2.65 2.75 2.65 2.7 0.37% 0% 0% 3538 0.0095 13.04 2.7 0% 0 0% 0 0% 0 0% 0%
20230706 2.68 2.76 2.66 2.69 -0.37% 0.75% 0% 4807 0.0128 57.4 2.67 0% 0 0% 0 0% 0 0% 0%
20230705 2.71 2.74 2.66 2.7 -1.82% 0% 0% 10199 0.0275 39.11 2.7 0% 0 0% 0 0% 0 0% 0%
20230704 2.59 2.85 2.58 2.75 6.18% 0% 0% 19558 0.0537 285.26 2.75 0% 0 0% 0 0% 0 0% 0%
20230703 2.58 2.65 2.56 2.59 -2.26% 0% 0% 6942 0.018 130.89 2.59 0% 0 0% 0 0% 0 0% 0%
20230630 2.68 2.76 2.6 2.65 -2.57% -0.75% 0% 9789 0.0261 212.7 2.67 0% 0 0% 0 0% 0 0% 0%
20230629 2.48 2.88 2.48 2.72 9.68% 1.12% 0% 20455 0.0549 548.53 2.69 0% 0 0% 0 0% 0 0% 0%
20230628 2.46 2.5 2.45 2.48 -1.2% 0.4% 0% 1561 0.0038 80.94 2.47 0% 0 0% 0 0% 0 0% 0%
20230627 2.47 2.52 2.44 2.51 0% 2.03% 0% 2801 0.0068 152.29 2.46 0% 0 0% 0 0% 0 0% 0%
20230626 2.51 2.56 2.48 2.51 0% -1.18% 0% 2795 0.0071 178.35 2.54 0% 0 0% 0 0% 0 0% 0%
20230621 2.48 2.54 2.47 2.51 1.62% 0% 0% 1543 0.0038 103.74 2.51 0% 0 0% 0 0% 0 0% 0%
20230620 2.47 2.5 2.47 2.47 -1.98% -0.4% 0% 1112 0.0027 75.86 2.48 0% 0 0% 0 0% 0 0% 0%
20230619 2.51 2.54 2.48 2.52 -0.4% 0.8% 0% 1071 0.0026 79.28 2.5 0% 0 0% 0 0% 0 0% 0%
20230616 2.53 2.55 2.51 2.53 0% 0.4% 0% 1230 0.0031 98.07 2.52 0% 0 0% 0 0% 0 0% 0%
20230615 2.52 2.53 2.5 2.53 0% 0.4% 0% 520 0.0013 44.33 2.52 0% 0 0% 0 0% 0 0% 0%
20230614 2.53 2.54 2.51 2.53 -0.78% 0.4% 0% 1055 0.0026 95.8 2.52 0% 0 0% 0 0% 0 0% 0%
20230613 2.53 2.56 2.52 2.55 -0.78% 0.39% 0% 955 0.0024 99.15 2.54 0% 0 0% 0 0% 0 0% 0%
20230612 2.57 2.58 2.52 2.57 -0.39% 0.78% 0% 531 0.0013 51.94 2.55 0% 0 0% 0 0% 0 0% 0%
20230609 2.58 2.59 2.54 2.58 0% 1.18% 0% 464 0.0011 39.8 2.55 0% 0 0% 0 0% 0 0% 0%
20230608 2.6 2.6 2.55 2.58 -1.15% 0.78% 0% 1764 0.0045 148.42 2.56 0% 0 0% 0 0% 0 0% 0%
20230607 2.61 2.65 2.55 2.61 0% 1.56% 0% 1324 0.0033 114.34 2.57 0% 0 0% 0 0% 0 0% 0%
20230606 2.58 2.63 2.52 2.61 -1.14% 1.56% 0% 266 0.0006 20.97 2.57 0% 0 0% 0 0% 0 0% 0%
20230605 2.6 2.64 2.6 2.64 0.38% 0.38% 0% 518 0.0013 39.7 2.63 0% 0 0% 0 0% 0 0% 0%
20230602 2.64 2.64 2.6 2.63 0% 1.15% 0% 341 0.0008 23.61 2.6 0% 0 0% 0 0% 0 0% 0%
20230601 2.65 2.65 2.6 2.63 0.38% 0.38% 0% 126 0.0003 0.24 2.62 0% 0 0% 0 0% 0 0% 0%
20230531 2.65 2.65 2.58 2.62 -0.38% 0% 0% 58 0.0001 0.07 2.62 0% 0 0% 0 0% 0 0% 0%
20230530 2.62 2.64 2.6 2.63 -0.38% 0.38% 0% 978 0.0025 68.18 2.62 0% 0 0% 0 0% 0 0% 0%
20230529 2.65 2.67 2.61 2.64 -0.38% 0% 0% 948 0.0025 66.1 2.64 0% 0 0% 0 0% 0 0% 0%
20230526 2.58 2.65 2.58 2.65 1.92% 0.76% 0% 1568 0.0041 115.14 2.63 0% 0 0% 0 0% 0 0% 0%
20230525 2.63 2.63 2.59 2.6 -1.52% -0.38% 0% 812 0.0021 53.06 2.61 0% 0 0% 0 0% 0 0% 0%
20230524 2.6 2.65 2.6 2.64 0% 0.76% 0% 928 0.0024 51.76 2.62 0% 0 0% 0 0% 0 0% 0%
20230523 2.66 2.69 2.61 2.64 -0.75% 0.76% 0% 1293 0.0033 57.54 2.62 0% 0 0% 0 0% 0 0% 0%
20230522 2.67 2.67 2.61 2.66 -0.37% 1.53% 0% 878 0.0023 35.86 2.62 0% 0 0% 0 0% 0 0% 0%
20230519 2.66 2.67 2.63 2.67 0.38% 0.75% 0% 776 0.002 29.78 2.65 0% 0 0% 0 0% 0 0% 0%
20230518 2.65 2.69 2.62 2.66 1.14% 0% 0% 937 0.0024 32.09 2.66 0% 0 0% 0 0% 0 0% 0%
20230517 2.62 2.63 2.61 2.63 0.77% 0.77% 0% 46 0.0001 1.25 2.61 0% 0 0% 0 0% 0 0% 0%
20230516 2.63 2.63 2.57 2.61 -1.51% 0.77% 0% 1486 0.0038 41.48 2.59 0% 0 0% 0 0% 0 0% 0%
20230515 2.63 2.69 2.63 2.65 -0.38% 0.38% 0% 640 0.0016 16.77 2.64 0% 0 0% 0 0% 0 0% 0%
20230510 2.53 2.6 2.5 2.56 -1.54% 0.79% 0% 3316 0.0084 17.09 2.54 0% 0 0% 0 0% 0 0% 0%
20230509 2.79 2.79 2.6 2.6 -4.06% -1.52% 0% 3055 0.008 79.57 2.64 0% 0 0% 0 0% 0 0% 0%
20230508 2.62 2.74 2.62 2.71 3.44% 0% 0% 4592 0.0124 118.19 2.71 0% 0 0% 0 0% 0 0% 0%
20230505 2.48 2.64 2.48 2.62 3.15% 1.95% 0% 2993 0.0076 71.4 2.57 0% 0 0% 0 0% 0 0% 0%
20230504 2.52 2.55 2.43 2.54 -0.78% 2.42% 0% 1455 0.0036 37.02 2.48 0% 0 0% 0 0% 0 0% 0%
20230428 2.5 2.56 2.45 2.56 0.39% 2.81% 0% 3254 0.008 83.93 2.49 0% 0 0% 0 0% 0 0% 0%
20230427 2.47 2.6 2.46 2.55 1.59% 1.59% 0% 2571 0.0064 72.08 2.51 0% 0 0% 0 0% 0 0% 0%
20230426 2.46 2.54 2.44 2.51 1.62% 0.4% 0% 4790 0.0119 136.93 2.5 0% 0 0% 0 0% 0 0% 0%
20230425 2.61 2.61 2.43 2.47 -2.37% -0.4% 0% 2590 0.0064 78.12 2.48 0% 0 0% 0 0% 0 0% 0%
20230424 2.5 2.58 2.5 2.53 -1.94% 0% 0% 2315 0.0058 73.59 2.53 0% 0 0% 0 0% 0 0% 0%
20230421 2.6 2.6 2.52 2.58 -0.77% 0.39% 0% 3174 0.0081 104.53 2.57 0% 0 0% 0 0% 0 0% 0%
20230420 2.67 2.67 2.59 2.6 -4.76% -0.76% 0% 4996 0.013 172.83 2.62 0% 0 0% 0 0% 0 0% 0%
20230419 2.75 2.75 2.67 2.73 0% 0.74% 0% 5102 0.0138 210.8 2.71 0% 0 0% 0 0% 0 0% 0%
20230418 2.75 2.75 2.71 2.73 -1.09% 0% 0% 322 0.0008 12.26 2.73 0% 0 0% 0 0% 0 0% 0%
20230417 2.76 2.76 2.73 2.76 -0.36% 0.36% 0% 796 0.0021 28.51 2.75 0% 0 0% 0 0% 0 0% 0%
20230414 2.77 2.8 2.74 2.77 0% 0.73% 0% 849 0.0023 25.76 2.75 0% 0 0% 0 0% 0 0% 0%
20230413 2.76 2.79 2.73 2.77 -0.72% 0.73% 0% 595 0.0016 11.21 2.75 0% 0 0% 0 0% 0 0% 0%
20230412 2.81 2.81 2.74 2.79 -0.36% 1.09% 0% 1247 0.0034 22.37 2.76 0% 0 0% 0 0% 0 0% 0%
20230411 2.76 2.81 2.76 2.8 -0.36% 0% 0% 396 0.0011 6.81 2.8 0% 0 0% 0 0% 0 0% 0%
20230410 2.8 2.87 2.77 2.81 0% 0.72% 0% 927 0.0025 14.14 2.79 0% 0 0% 0 0% 0 0% 0%
20230407 2.81 2.81 2.78 2.81 0% 0.72% 0% 589 0.0016 7.86 2.79 0% 0 0% 0 0% 0 0% 0%
20230406 2.76 2.83 2.76 2.81 -0.35% 1.08% 0% 305 0.0008 3.48 2.78 0% 0 0% 0 0% 0 0% 0%
20230404 2.78 2.85 2.76 2.82 0.36% 1.08% 0% 475 0.0013 4.73 2.79 0% 0 0% 0 0% 0 0% 0%
20230403 2.81 2.81 2.79 2.81 0% 0% 0% 168 0.0004 1.27 2.81 0% 0 0% 0 0% 0 0% 0%
20230331 2.78 2.81 2.78 2.81 0% 0.72% 0% 349 0.0009 2.2 2.79 0% 0 0% 0 0% 0 0% 0%
20230330 2.84 2.84 2.79 2.81 -1.06% 0.36% 0% 1020 0.0028 4.58 2.8 0% 0 0% 0 0% 0 0% 0%
20230329 2.89 2.89 2.81 2.84 -1.05% 0.35% 0% 457 0.0012 17.72 2.83 0% 0 0% 0 0% 0 0% 0%
20230328 2.83 2.89 2.81 2.87 -1.03% 1.06% 0% 478 0.0013 20.95 2.84 0% 0 0% 0 0% 0 0% 0%
20230327 2.91 2.93 2.86 2.9 -0.68% 0.35% 0% 553 0.0015 25.04 2.89 0% 0 0% 0 0% 0 0% 0%
20230324 2.89 2.92 2.85 2.92 0.69% 0.69% 0% 2218 0.0064 111.39 2.9 0% 0 0% 0 0% 0 0% 0%
20230323 2.89 2.91 2.86 2.9 -0.68% 0.69% 0% 751 0.0021 1.02 2.88 0% 0 0% 0 0% 0 0% 0%
20230322 2.93 2.94 2.8 2.92 -0.34% 1.74% 0% 950 0.0027 60.34 2.87 0% 0 0% 0 0% 0 0% 0%
20230321 2.91 2.94 2.87 2.93 1.38% 0.34% 0% 1322 0.0038 89.86 2.92 0% 0 0% 0 0% 0 0% 0%
20230320 2.9 2.92 2.86 2.89 -1.03% 0.35% 0% 784 0.0022 52.06 2.88 0% 0 0% 0 0% 0 0% 0%
20230317 2.91 2.94 2.89 2.92 -1.02% 0.69% 0% 1929 0.0056 132.62 2.9 0% 0 0% 0 0% 0 0% 0%
20230316 2.9 2.95 2.9 2.95 -0.67% 0.68% 0% 463 0.0013 31.06 2.93 0% 0 0% 0 0% 0 0% 0%
20230315 2.99 2.99 2.92 2.97 0% 1.02% 0% 1205 0.0035 80.03 2.94 0% 0 0% 0 0% 0 0% 0%
20230314 3.01 3.01 2.92 2.97 -0.34% 1.02% 0% 212 0.0006 14.24 2.94 0% 0 0% 0 0% 0 0% 0%
20230313 2.9 2.98 2.9 2.98 0% 0.34% 0% 553 0.0016 35.95 2.97 0% 0 0% 0 0% 0 0% 0%
20230310 2.97 3 2.95 2.98 0.34% 0% 0% 660 0.0019 38.05 2.98 0% 0 0% 0 0% 0 0% 0%
20230309 3 3 2.94 2.97 -1% 0.34% 0% 685 0.002 38.27 2.96 0% 0 0% 0 0% 0 0% 0%
20230308 2.97 3 2.95 3 0.67% 1.01% 0% 564 0.0016 30.56 2.97 0% 0 0% 0 0% 0 0% 0%
20230307 2.99 3.03 2.93 2.98 -1% 0.68% 0% 1204 0.0035 67.62 2.96 0% 0 0% 0 0% 0 0% 0%
20230306 3.04 3.04 2.97 3.01 0% 1.35% 0% 585 0.0017 34.97 2.97 0% 0 0% 0 0% 0 0% 0%
20230303 2.98 3.01 2.97 3.01 -0.33% 0.67% 0% 1518 0.0045 93.35 2.99 0% 0 0% 0 0% 0 0% 0%
20230302 2.98 3.04 2.98 3.02 0% 0.33% 0% 1269 0.0038 83.32 3.01 0% 0 0% 0 0% 0 0% 0%
20230301 3 3.02 2.99 3.02 0.33% 0.67% 0% 692 0.002 41.39 3 0% 0 0% 0 0% 0 0% 0%
20230228 3.02 3.02 2.96 3.01 -0.66% 1.01% 0% 968 0.0028 56.54 2.98 0% 0 0% 0 0% 0 0% 0%
20230227 3.04 3.08 2.98 3.03 -1.62% 0.66% 0% 2491 0.0074 153.76 3.01 0% 0 0% 0 0% 0 0% 0%
20230224 3.1 3.1 3.02 3.08 -0.96% 0.98% 0% 1724 0.0052 113.5 3.05 0% 0 0% 0 0% 0 0% 0%
20230223 3.07 3.12 3.07 3.11 -0.32% 0.65% 0% 665 0.002 45.45 3.09 0% 0 0% 0 0% 0 0% 0%
20230222 3.09 3.14 3.09 3.12 -0.64% 0.65% 0% 536 0.0016 31.66 3.1 0% 0 0% 0 0% 0 0% 0%
20230221 3.14 3.14 3.09 3.14 0% 0.64% 0% 530 0.0016 24.7 3.12 0% 0 0% 0 0% 0 0% 0%
20230220 3.11 3.14 3.07 3.14 0.96% 1.62% 0% 1144 0.0035 53.06 3.09 0% 0 0% 0 0% 0 0% 0%
20230217 3.12 3.14 3.09 3.11 0% 0.32% 0% 930 0.0028 42.14 3.1 0% 0 0% 0 0% 0 0% 0%
20230216 3.15 3.16 3.1 3.11 -1.58% -0.32% 0% 1479 0.0046 63.77 3.12 0% 0 0% 0 0% 0 0% 0%
20230215 3.11 3.18 3.11 3.16 -0.32% 0.96% 0% 1113 0.0034 38.4 3.13 0% 0 0% 0 0% 0 0% 0%
20230214 3.2 3.2 3.14 3.17 -0.31% 0.32% 0% 528 0.0016 14.74 3.16 0% 0 0% 0 0% 0 0% 0%
20230213 3.16 3.2 3.16 3.18 0.95% 0.32% 0% 1617 0.0051 34.79 3.17 0% 0 0% 0 0% 0 0% 0%
20230210 3.12 3.15 3.12 3.15 0.32% 0.64% 0% 524 0.0016 11.09 3.13 0% 0 0% 0 0% 0 0% 0%
20230209 3.17 3.17 3.11 3.14 0% 0.32% 0% 528 0.0016 11.18 3.13 0% 0 0% 0 0% 0 0% 0%
20230208 3.16 3.18 3.14 3.14 -0.63% -0.32% 0% 374 0.0011 8.06 3.15 0% 0 0% 0 0% 0 0% 0%
20230207 3.13 3.18 3.13 3.16 -0.32% 0.32% 0% 847 0.0026 21.29 3.15 0% 0 0% 0 0% 0 0% 0%
20230206 3.2 3.2 3.14 3.17 -0.63% 0.63% 0% 1088 0.0034 28.3 3.15 0% 0 0% 0 0% 0 0% 0%
20230203 3.15 3.23 3.13 3.19 0.63% 0.95% 0% 2486 0.0078 67.08 3.16 0% 0 0% 0 0% 0 0% 0%
20230202 3.21 3.28 3.1 3.17 -3.06% 0.32% 0% 5633 0.0178 164.33 3.16 0% 0 0% 0 0% 0 0% 0%
20230201 3.3 3.34 3.21 3.27 0.93% -0.3% 0% 4579 0.015 175.26 3.28 0% 0 0% 0 0% 0 0% 0%
20230131 3.11 3.35 3.04 3.24 5.88% 1.25% 0% 9453 0.0302 450.16 3.2 0% 0 0% 0 0% 0 0% 0%
20230130 3.05 3.07 3.04 3.06 0.66% 0.33% 0% 1027 0.0031 81.51 3.05 0% 0 0% 0 0% 0 0% 0%
20230120 3.02 3.04 2.99 3.04 0% 0.33% 0% 608 0.0018 49.84 3.03 0% 0 0% 0 0% 0 0% 0%
20230119 3.08 3.08 2.95 3.04 0% 2.36% 0% 914 0.0027 1.9 2.97 0% 0 0% 0 0% 0 0% 0%
20230118 3.03 3.09 3 3.04 1.33% 0.66% 0% 502 0.0015 27.23 3.02 0% 0 0% 0 0% 0 0% 0%
20230117 2.96 3.02 2.96 3 -0.66% 0.67% 0% 449 0.0013 23.82 2.98 0% 0 0% 0 0% 0 0% 0%
20230116 2.98 3.05 2.98 3.02 1.68% 0% 0% 287 0.0008 13.54 3.02 0% 0 0% 0 0% 0 0% 0%
20230113 3.01 3.03 2.96 2.97 -1.33% -0.34% 0% 475 0.0014 23.42 2.98 0% 0 0% 0 0% 0 0% 0%
20230112 3.05 3.05 2.96 3.01 -0.33% 1.69% 0% 211 0.0006 10.11 2.96 0% 0 0% 0 0% 0 0% 0%
20230111 2.99 3.02 2.95 3.02 -1.31% 1.34% 0% 1964 0.0058 96.73 2.98 0% 0 0% 0 0% 0 0% 0%
20230110 3.07 3.11 2.89 3.06 -1.92% 3.38% 0% 3882 0.0115 206 2.96 0% 0 0% 0 0% 0 0% 0%
20230109 3.07 3.15 3.06 3.12 -0.32% 0.97% 0% 713 0.0022 46.27 3.09 0% 0 0% 0 0% 0 0% 0%
20230106 3.15 3.18 3.07 3.13 0.32% 0.64% 0% 2161 0.0067 134.74 3.11 0% 0 0% 0 0% 0 0% 0%
20230105 3 3.27 3 3.12 4% -0.95% 0% 5398 0.0169 383.19 3.15 0% 0 0% 0 0% 0 0% 0%
20230104 2.96 3 2.96 3 -0.33% 0.67% 0% 447 0.0013 44.88 2.98 0% 0 0% 0 0% 0 0% 0%
20230103 3.01 3.01 2.97 3.01 0% 0.67% 0% 1757 0.0052 167.25 2.99 0% 0 0% 0 0% 0 0% 0%
20221230 3.06 3.06 2.92 3.01 -0.66% 0.33% 0% 580 0.0017 0.53 3 0% 0 0% 0 0% 0 0% 0%
20221229 3.06 3.06 3.01 3.03 0.33% 0.66% 0% 304 0.0009 28.36 3.01 0% 0 0% 0 0% 0 0% 0%
20221228 3.03 3.06 3 3.02 -0.66% 0.33% 0% 401 0.0012 36 3.01 0% 0 0% 0 0% 0 0% 0%
20221227 3.04 3.05 3.02 3.04 -0.33% 0.33% 0% 311 0.0009 26.23 3.03 0% 0 0% 0 0% 0 0% 0%
20221226 3.02 3.14 3.02 3.05 0% 0% 0% 885 0.0027 79.48 3.05 0% 0 0% 0 0% 0 0% 0%
20221223 3.02 3.09 3.02 3.05 -1.61% 0.66% 0% 917 0.0027 80.32 3.03 0% 0 0% 0 0% 0 0% 0%
20221222 3.12 3.13 3.04 3.1 0% 1.31% 0% 263 0.0008 27.06 3.06 0% 0 0% 0 0% 0 0% 0%
20221221 3.08 3.13 3.06 3.1 -1.27% 0.65% 0% 671 0.002 61.94 3.08 0% 0 0% 0 0% 0 0% 0%
20221220 3.16 3.16 3.04 3.14 -0.95% 1.62% 0% 1120 0.0034 98.45 3.09 0% 0 0% 0 0% 0 0% 0%
20221219 3.24 3.25 3.12 3.17 -0.31% 0.96% 0% 984 0.003 89.16 3.14 0% 0 0% 0 0% 0 0% 0%
20221216 3.15 3.2 3.14 3.18 0% 0.95% 0% 923 0.0029 92.92 3.15 0% 0 0% 0 0% 0 0% 0%
20221215 3.21 3.21 3.15 3.18 0.32% 0.63% 0% 633 0.0019 64.41 3.16 0% 0 0% 0 0% 0 0% 0%
20221214 3.15 3.22 3.15 3.17 -0.63% 0% 0% 615 0.0019 0.46 3.17 0% 0 0% 0 0% 0 0% 0%
20221213 3.18 3.22 3.09 3.19 -0.31% 0.31% 0% 365 0.0011 35.9 3.18 0% 0 0% 0 0% 0 0% 0%
20221212 3.2 3.2 3.17 3.2 -0.93% 0.31% 0% 959 0.003 95.09 3.19 0% 0 0% 0 0% 0 0% 0%
20221209 3.23 3.23 3.2 3.23 0% 0.62% 0% 107 0.0003 9.93 3.21 0% 0 0% 0 0% 0 0% 0%
20221208 3.24 3.25 3.2 3.23 0% 0.62% 0% 1104 0.0035 104.79 3.21 0% 0 0% 0 0% 0 0% 0%
20221207 3.25 3.25 3.2 3.23 0% 0.31% 0% 1038 0.0033 97.08 3.22 0% 0 0% 0 0% 0 0% 0%
20221206 3.26 3.26 3.22 3.23 -0.92% 0% 0% 580 0.0018 55.77 3.23 0% 0 0% 0 0% 0 0% 0%
20221205 3.29 3.29 3.23 3.26 0% 0.31% 0% 411 0.0013 36.08 3.25 0% 0 0% 0 0% 0 0% 0%
20221202 3.22 3.26 3.22 3.26 0.31% 0.31% 0% 321 0.001 20.86 3.25 0% 0 0% 0 0% 0 0% 0%
20221201 3.31 3.31 3.24 3.25 -0.61% -0.31% 0% 643 0.002 40.51 3.26 0% 0 0% 0 0% 0 0% 0%
20221130 3.23 3.27 3.23 3.27 0% 0.31% 0% 690 0.0022 41.31 3.26 0% 0 0% 0 0% 0 0% 0%
20221129 3.28 3.28 3.24 3.27 0.62% 0.62% 0% 490 0.0015 27.24 3.25 0% 0 0% 0 0% 0 0% 0%
20221128 3.26 3.27 3.16 3.25 -0.31% 0% 0% 377 0.0012 19.17 3.25 0% 0 0% 0 0% 0 0% 0%
20221125 3.26 3.28 3.22 3.26 0% 0.62% 0% 874 0.0028 43 3.24 0% 0 0% 0 0% 0 0% 0%
20221124 3.28 3.28 3.21 3.26 0.62% 0.31% 0% 836 0.0027 37.09 3.25 0% 0 0% 0 0% 0 0% 0%
20221123 3.21 3.26 3.21 3.24 -0.61% 0.62% 0% 281 0.0009 11.45 3.22 0% 0 0% 0 0% 0 0% 0%
20221122 3.3 3.3 3.25 3.26 -0.61% 0% 0% 1562 0.005 58.28 3.26 0% 0 0% 0 0% 0 0% 0%
20221121 3.32 3.32 3.24 3.28 1.23% 0.31% 0% 3019 0.0098 114.4 3.27 0% 0 0% 0 0% 0 0% 0%
20221118 3.24 3.25 3.22 3.24 0% 0.31% 0% 759 0.0024 29.81 3.23 0% 0 0% 0 0% 0 0% 0%
20221117 3.27 3.27 3.18 3.24 -0.31% 0.93% 0% 1757 0.0056 65.28 3.21 0% 0 0% 0 0% 0 0% 0%
20221116 3.23 3.27 3.23 3.25 -0.61% 0.31% 0% 1099 0.0035 41.47 3.24 0% 0 0% 0 0% 0 0% 0%
20221115 3.22 3.27 3.22 3.27 0.31% 0.93% 0% 2356 0.0076 84.04 3.24 0% 0 0% 0 0% 0 0% 0%
20221114 3.24 3.3 3.24 3.26 0% 0.31% 0% 928 0.003 34.77 3.25 0% 0 0% 0 0% 0 0% 0%
20221111 3.28 3.31 3.21 3.26 0% 0.62% 0% 2747 0.0089 100.96 3.24 0% 0 0% 0 0% 0 0% 0%
20221110 3.25 3.28 3.21 3.26 -0.61% 0.62% 0% 2747 0.0089 110.11 3.24 0% 0 0% 0 0% 0 0% 0%
20221109 3.27 3.31 3.25 3.28 -1.2% 0.31% 0% 2400 0.0078 107.47 3.27 0% 0 0% 0 0% 0 0% 0%
20221108 3.27 3.35 3.26 3.32 0.3% 0.91% 0% 1037 0.0034 51.6 3.29 0% 0 0% 0 0% 0 0% 0%
20221107 3.32 3.41 3.24 3.31 0.61% 0.3% 0% 2108 0.0069 110.94 3.3 0% 0 0% 0 0% 0 0% 0%
20221104 3.28 3.29 3.23 3.29 0.3% 0.61% 0% 1552 0.005 83.62 3.27 0% 0 0% 0 0% 0 0% 0%
20221103 3.3 3.3 3.2 3.28 0% 0.92% 0% 701 0.0022 39.75 3.25 0% 0 0% 0 0% 0 0% 0%
20221102 3.24 3.29 3.23 3.28 1.23% 0.31% 0% 1537 0.005 91.69 3.27 0% 0 0% 0 0% 0 0% 0%
20221101 3.23 3.24 3.19 3.24 1.25% 0.62% 0% 862 0.0027 54.53 3.22 0% 0 0% 0 0% 0 0% 0%
20221031 3.19 3.27 3.16 3.2 -1.84% 0.31% 0% 740 0.0023 44.24 3.19 0% 0 0% 0 0% 0 0% 0%
20221028 3.28 3.33 3.21 3.26 -2.4% 0.31% 0% 227 0.0007 12.25 3.25 0% 0 0% 0 0% 0 0% 0%
20221027 3.36 3.36 3.28 3.34 0% 0% 0% 239 0.0007 9.81 3.34 0% 0 0% 0 0% 0 0% 0%
20221026 3.32 3.36 3.3 3.34 0.6% 0.3% 0% 284 0.0009 10.82 3.33 0% 0 0% 0 0% 0 0% 0%
20221025 3.33 3.33 3.24 3.32 0.61% 0.61% 0% 185 0.0006 6.74 3.3 0% 0 0% 0 0% 0 0% 0%
20221024 3.37 3.37 3.25 3.3 -0.9% 0.61% 0% 593 0.0019 20.27 3.28 0% 0 0% 0 0% 0 0% 0%
20221021 3.26 3.33 3.26 3.33 0.3% 0.91% 0% 535 0.0017 18.29 3.3 0% 0 0% 0 0% 0 0% 0%
20221020 3.3 3.32 3.26 3.32 0% 1.22% 0% 468 0.0015 14.84 3.28 0% 0 0% 0 0% 0 0% 0%
20221019 3.36 3.36 3.21 3.32 -0.9% 1.22% 0% 776 0.0025 21.68 3.28 0% 0 0% 0 0% 0 0% 0%
20221018 3.3 3.41 3.3 3.35 0.6% 0% 0% 697 0.0023 18.09 3.35 0% 0 0% 0 0% 0 0% 0%
20221017 3.32 3.33 3.26 3.33 0.3% 0.91% 0% 1416 0.0046 32.04 3.3 0% 0 0% 0 0% 0 0% 0%
20220720 3.58 3.63 3.57 3.6 0.56% 0.28% 0% 589 0.0021 36.39 3.59 0% 0 0% 0 0% 0 0% 0%
20220719 3.55 3.59 3.53 3.58 0.85% 0.85% 0% 1023 0.0036 57.87 3.55 0% 0 0% 0 0% 0 0% 0%
20220718 3.58 3.6 3.55 3.55 -0.84% -0.56% 0% 1454 0.0051 79.57 3.57 0% 0 0% 0 0% 0 0% 0%
20220715 3.63 3.63 3.53 3.58 -0.83% 0.85% 0% 1368 0.0048 68.02 3.55 0% 0 0% 0 0% 0 0% 0%
20220714 3.68 3.68 3.54 3.61 0.56% 0.84% 0% 1291 0.0046 52.54 3.58 0% 0 0% 0 0% 0 0% 0%
20220713 3.63 3.65 3.58 3.59 -1.1% -0.28% 0% 1913 0.0068 65.75 3.6 0% 0 0% 0 0% 0 0% 0%
20220712 3.63 3.7 3.57 3.63 -0.82% 0.55% 0% 2239 0.008 59.39 3.61 0% 0 0% 0 0% 0 0% 0%
20220711 3.7 3.7 3.63 3.66 -0.81% 0.55% 0% 2009 0.0073 42.6 3.64 0% 0 0% 0 0% 0 0% 0%
20220708 3.74 3.74 3.66 3.69 -0.27% 0.27% 0% 791 0.0029 17.19 3.68 0% 0 0% 0 0% 0 0% 0%
20220707 3.72 3.72 3.65 3.7 0.54% 0.27% 0% 1163 0.0042 24 3.69 0% 0 0% 0 0% 0 0% 0%
20220706 3.69 3.73 3.68 3.68 -1.34% 0% 0% 1652 0.006 32.32 3.68 0% 0 0% 0 0% 0 0% 0%
20220705 3.81 3.81 3.68 3.73 -1.32% 0.54% 0% 1278 0.0047 25.29 3.71 0% 0 0% 0 0% 0 0% 0%
20220704 3.76 3.78 3.68 3.78 0.53% 1.89% 0% 3275 0.0121 64.68 3.71 0% 0 0% 0 0% 0 0% 0%
20220701 3.81 3.84 3.72 3.76 -2.59% 0% 0% 5922 0.0222 124.28 3.76 0% 0 0% 0 0% 0 0% 0%
20220630 3.91 3.97 3.8 3.86 -0.77% 0.78% 0% 5103 0.0195 117.31 3.83 0% 0 0% 0 0% 0 0% 0%
20220629 3.85 4.03 3.84 3.89 0.26% -1.27% 0% 9236 0.0363 240.48 3.94 0% 0 0% 0 0% 0 0% 0%
20220628 3.72 3.93 3.72 3.88 3.74% 0.52% 0% 10855 0.0418 349.73 3.86 0% 0 0% 0 0% 0 0% 0%
20220627 3.75 3.75 3.69 3.74 0.54% 0.81% 0% 1101 0.004 48.14 3.71 0% 0 0% 0 0% 0 0% 0%
20220624 3.68 3.76 3.68 3.72 0.54% 0% 0% 2495 0.0092 110.39 3.72 0% 0 0% 0 0% 0 0% 0%
20220623 3.72 3.76 3.67 3.7 0% 0% 0% 4039 0.0149 182.15 3.7 0% 0 0% 0 0% 0 0% 0%
20220622 3.77 3.77 3.69 3.7 -0.27% -0.8% 0% 1779 0.0066 87.38 3.73 0% 0 0% 0 0% 0 0% 0%
20220621 3.92 3.93 3.9 3.91 0.26% -0.26% 0% 1551 0.006 73.68 3.92 0% 0 0% 0 0% 0 0% 0%
20220620 3.92 3.93 3.71 3.9 -0.51% 0% 0% 787 0.003 35.38 3.9 0% 0 0% 0 0% 0 0% 0%
20220617 3.93 3.94 3.88 3.92 -0.51% 0.26% 0% 2305 0.009 76.03 3.91 0% 0 0% 0 0% 0 0% 0%
20220616 3.93 3.96 3.89 3.94 0.25% 0.51% 0% 1157 0.0045 27.73 3.92 0% 0 0% 0 0% 0 0% 0%
20220615 3.92 3.94 3.9 3.93 1.03% 0.26% 0% 1419 0.0055 28.87 3.92 0% 0 0% 0 0% 0 0% 0%
20220614 3.86 3.94 3.83 3.89 -1.77% 0.78% 0% 2228 0.0086 45.75 3.86 0% 0 0% 0 0% 0 0% 0%
20220613 3.93 3.98 3.81 3.96 -0.75% 0.76% 0% 1305 0.0051 27.45 3.93 0% 0 0% 0 0% 0 0% 0%
20220610 3.93 4.01 3.92 3.99 0.5% 0.76% 0% 1773 0.007 35.13 3.96 0% 0 0% 0 0% 0 0% 0%
20220609 4.01 4.01 3.93 3.97 -1% 0.25% 0% 2135 0.0084 42.63 3.96 0% 0 0% 0 0% 0 0% 0%
20220608 4.05 4.06 3.96 4.01 -0.5% 0.5% 0% 3171 0.0126 64.83 3.99 0% 0 0% 0 0% 0 0% 0%
20220607 4.05 4.05 3.97 4.03 -0.49% 0.75% 0% 2401 0.0096 48.75 4 0% 0 0% 0 0% 0 0% 0%
20220606 4.18 4.19 4 4.05 -2.88% -0.49% 0% 8836 0.0359 188.38 4.07 0% 0 0% 0 0% 0 0% 0%
20220602 3.91 4.18 3.86 4.17 6.38% 3.99% 0% 13255 0.0531 324.95 4.01 0% 0 0% 0 0% 0 0% 0%
20220601 3.81 3.95 3.76 3.92 3.16% 1.29% 0% 8377 0.0323 267.98 3.87 0% 0 0% 0 0% 0 0% 0%
20220531 3.79 3.8 3.73 3.8 0% 0.8% 0% 1024 0.0038 38.34 3.77 0% 0 0% 0 0% 0 0% 0%
20220530 3.8 3.81 3.75 3.8 0% 0.53% 0% 1781 0.0067 66.74 3.78 0% 0 0% 0 0% 0 0% 0%
20220527 3.84 3.88 3.75 3.8 -1.04% 0% 0% 4978 0.0188 183.87 3.8 0% 0 0% 0 0% 0 0% 0%
20220526 3.87 3.88 3.83 3.84 -0.78% -0.26% 0% 1518 0.0058 55.65 3.85 0% 0 0% 0 0% 0 0% 0%
20220525 3.8 3.89 3.74 3.87 0.78% 1.31% 0% 1587 0.006 57.27 3.82 0% 0 0% 0 0% 0 0% 0%
20220524 4 4.06 3.79 3.84 -1.29% -3.03% 0% 3883 0.0153 134.42 3.96 0% 0 0% 0 0% 0 0% 0%
20220523 3.82 3.91 3.82 3.89 0.26% 0.26% 0% 757 0.0029 26.23 3.88 0% 0 0% 0 0% 0 0% 0%
20220520 3.79 3.89 3.79 3.88 0.78% 0.78% 0% 2496 0.0096 84.34 3.85 0% 0 0% 0 0% 0 0% 0%
20220519 3.82 3.87 3.78 3.85 -1.03% 1.05% 0% 2866 0.0109 102.64 3.81 0% 0 0% 0 0% 0 0% 0%
20220518 3.89 3.92 3.86 3.89 0% 0.26% 0% 3026 0.0117 108.85 3.88 0% 0 0% 0 0% 0 0% 0%
20220517 3.91 3.94 3.84 3.89 -0.51% 0.26% 0% 1131 0.0043 37.54 3.88 0% 0 0% 0 0% 0 0% 0%
20220516 3.9 3.99 3.88 3.91 0.26% -0.26% 0% 1938 0.0076 65.94 3.92 0% 0 0% 0 0% 0 0% 0%
20220513 3.82 3.99 3.76 3.9 3.45% 0% 0% 4617 0.018 152.18 3.9 0% 0 0% 0 0% 0 0% 0%
20220512 3.76 3.84 3.74 3.77 -1.05% -0.53% 0% 1728 0.0065 61.26 3.79 0% 0 0% 0 0% 0 0% 0%
20220511 3.72 3.83 3.62 3.81 0.79% 0.53% 0% 3750 0.0142 128.73 3.79 0% 0 0% 0 0% 0 0% 0%
20220510 3.74 3.8 3.72 3.78 0% 1.07% 0% 3095 0.0115 109.48 3.74 0% 0 0% 0 0% 0 0% 0%
20220509 3.79 3.83 3.67 3.78 2.44% 1.07% 0% 1672 0.0062 62.48 3.74 0% 0 0% 0 0% 0 0% 0%
20220506 3.66 3.74 3.66 3.69 -2.89% -0.81% 0% 603 0.0022 22.87 3.72 0% 0 0% 0 0% 0 0% 0%
20220505 3.76 3.83 3.68 3.8 -0.52% 2.15% 0% 2954 0.0109 112.7 3.72 0% 0 0% 0 0% 0 0% 0%
20220429 3.61 3.83 3.61 3.82 4.66% 2.41% 0% 4774 0.0178 200.06 3.73 0% 0 0% 0 0% 0 0% 0%
20220428 3.61 3.77 3.54 3.65 -2.14% 1.11% 0% 1001 0.0036 47.94 3.61 0% 0 0% 0 0% 0 0% 0%
20220427 3.68 3.76 3.5 3.73 0.81% 3.32% 0% 2864 0.0103 138.22 3.61 0% 0 0% 0 0% 0 0% 0%
20220426 3.85 3.92 3.62 3.7 -3.65% -0.8% 0% 2173 0.0081 119.96 3.73 0% 0 0% 0 0% 0 0% 0%
20220425 4.01 4.12 3.74 3.84 -7.02% -1.54% 0% 2241 0.0087 129.59 3.9 0% 0 0% 0 0% 0 0% 0%
20220422 4.1 4.17 4 4.13 -0.24% 1.72% 0% 2356 0.0095 145.15 4.06 0% 0 0% 0 0% 0 0% 0%
20220421 4.26 4.26 4.01 4.14 -2.36% 0.73% 0% 1486 0.0061 99.55 4.11 0% 0 0% 0 0% 0 0% 0%
20220420 4.27 4.28 4.2 4.24 -0.47% 0.24% 0% 895 0.0037 56.13 4.23 0% 0 0% 0 0% 0 0% 0%
20220419 4.22 4.3 4.2 4.26 -0.93% 0.95% 0% 771 0.0032 42.03 4.22 0% 0 0% 0 0% 0 0% 0%
20220418 4.35 4.35 4.19 4.3 0% 1.18% 0% 1064 0.0045 57.41 4.25 0% 0 0% 0 0% 0 0% 0%
20220415 4.24 4.32 4.23 4.3 -0.46% 0.7% 0% 1153 0.0049 59.25 4.27 0% 0 0% 0 0% 0 0% 0%
20220414 4.22 4.36 4.22 4.32 0.47% 0.47% 0% 1174 0.005 49.97 4.3 0% 0 0% 0 0% 0 0% 0%
20220413 4.29 4.37 4.23 4.3 -1.6% 0% 0% 991 0.0042 41.7 4.3 0% 0 0% 0 0% 0 0% 0%
20220412 4.33 4.37 4.2 4.37 1.86% 2.1% 0% 1862 0.0079 78.03 4.28 0% 0 0% 0 0% 0 0% 0%
20220411 4.41 4.41 4.28 4.29 -2.5% -0.46% 0% 1952 0.0084 80.46 4.31 0% 0 0% 0 0% 0 0% 0%
20220408 4.44 4.44 4.34 4.4 -0.45% 0.46% 0% 1258 0.0055 45.97 4.38 0% 0 0% 0 0% 0 0% 0%
20220407 4.44 4.46 4.37 4.42 -1.34% 0.23% 0% 2209 0.0097 76.22 4.41 0% 0 0% 0 0% 0 0% 0%
20220401 4.4 4.51 4.36 4.48 1.36% 0.22% 0% 2905 0.0129 99.52 4.47 0% 0 0% 0 0% 0 0% 0%
20220331 4.39 4.47 4.38 4.42 -0.67% 0.45% 0% 1116 0.0049 32.15 4.4 0% 0 0% 0 0% 0 0% 0%
20220330 4.45 4.53 4.38 4.45 0.45% 0% 0% 1932 0.0085 38.62 4.45 0% 0 0% 0 0% 0 0% 0%
20220329 4.45 4.48 4.4 4.43 0.68% 0% 0% 5003 0.0221 94 4.43 0% 0 0% 0 0% 0 0% 0%
20220328 4.42 4.42 4.33 4.4 -0.45% 0.23% 0% 1176 0.0051 22.57 4.39 0% 0 0% 0 0% 0 0% 0%
20220325 4.43 4.43 4.39 4.42 0.45% 0.23% 0% 923 0.004 17.01 4.41 0% 0 0% 0 0% 0 0% 0%
20220324 4.47 4.48 4.4 4.4 -1.57% -0.45% 0% 2128 0.0094 38.95 4.42 0% 0 0% 0 0% 0 0% 0%
20220323 4.45 4.57 4.42 4.47 -1.11% 0% 0% 5316 0.0237 95.52 4.47 0% 0 0% 0 0% 0 0% 0%
20220322 4.52 4.63 4.48 4.52 0% 0% 0% 2899 0.0131 54.8 4.52 0% 0 0% 0 0% 0 0% 0%
20220321 4.57 4.57 4.45 4.52 -0.66% 0.67% 0% 2967 0.0133 53.6 4.49 0% 0 0% 0 0% 0 0% 0%
20220318 4.53 4.65 4.39 4.55 -0.44% 0.89% 0% 7835 0.0353 143.12 4.51 0% 0 0% 0 0% 0 0% 0%
20220317 4.38 4.74 4.22 4.57 6.28% 1.78% 0% 15067 0.0676 299.3 4.49 0% 0 0% 0 0% 0 0% 0%
20220316 4.32 4.32 4 4.3 0% 2.63% 0% 4880 0.0204 120.18 4.19 0% 0 0% 0 0% 0 0% 0%
20220315 4.43 4.44 4.3 4.3 -5.49% -2.05% 0% 2244 0.0098 59.66 4.39 0% 0 0% 0 0% 0 0% 0%
20220311 4.58 4.58 4.4 4.55 -1.52% 2.02% 0% 3111 0.0138 83.18 4.46 0% 0 0% 0 0% 0 0% 0%
20220310 4.63 4.77 4.6 4.62 0.65% -0.22% 0% 2010 0.0093 52.87 4.63 0% 0 0% 0 0% 0 0% 0%
20220309 4.55 4.63 4.46 4.59 0.22% 0.88% 0% 3022 0.0137 66.84 4.55 0% 0 0% 0 0% 0 0% 0%
20220308 4.78 4.78 4.55 4.58 -3.38% -0.65% 0% 2755 0.0127 59.04 4.61 0% 0 0% 0 0% 0 0% 0%
20220307 4.76 4.89 4.62 4.74 -2.07% -0.21% 0% 4248 0.0201 84.26 4.75 0% 0 0% 0 0% 0 0% 0%
20220304 4.83 4.93 4.78 4.84 -0.41% 0.41% 0% 2232 0.0107 45.44 4.82 0% 0 0% 0 0% 0 0% 0%
20220303 4.85 4.94 4.83 4.86 -0.82% -0.41% 0% 2923 0.0142 59.73 4.88 0% 0 0% 0 0% 0 0% 0%
20220302 4.85 4.96 4.8 4.9 0% 1.03% 0% 3362 0.0163 68.21 4.85 0% 0 0% 0 0% 0 0% 0%
20220301 4.89 5.01 4.8 4.9 0% 0.82% 0% 3605 0.0175 65.12 4.86 0% 0 0% 0 0% 0 0% 0%
20220228 4.92 4.98 4.87 4.9 -1.61% -0.2% 0% 2650 0.013 40.26 4.91 0% 0 0% 0 0% 0 0% 0%
20220225 4.91 5.04 4.91 4.98 1.63% -0.4% 0% 4879 0.0243 75.48 5 0% 0 0% 0 0% 0 0% 0%
20220224 5.13 5.14 4.81 4.9 -4.48% -1.61% 0% 7360 0.0366 112.3 4.98 0% 0 0% 0 0% 0 0% 0%
20220223 5.15 5.16 5.07 5.13 0% 0.39% 0% 5039 0.0257 82.93 5.11 0% 0 0% 0 0% 0 0% 0%
20220222 5.14 5.16 5.04 5.13 -0.19% 0.79% 0% 7428 0.0378 111.43 5.09 0% 0 0% 0 0% 0 0% 0%
20220221 5.09 5.18 5.08 5.14 0% 0% 0% 3293 0.0169 47.66 5.14 0% 0 0% 0 0% 0 0% 0%
20220218 5.12 5.16 5.08 5.14 0.39% 0.39% 0% 2563 0.0131 35.37 5.12 0% 0 0% 0 0% 0 0% 0%
20220217 5.15 5.17 5.08 5.12 -0.78% 0% 0% 3104 0.0158 40.97 5.12 0% 0 0% 0 0% 0 0% 0%
20220216 5.17 5.17 5.09 5.16 0% 0.98% 0% 8553 0.0437 109 5.11 0% 0 0% 0 0% 0 0% 0%
20220215 5.33 5.33 5 5.16 -5.15% 0.98% 0% 13896 0.071 175.21 5.11 0% 0 0% 0 0% 0 0% 0%
20220214 5.41 5.56 5.3 5.44 -0.55% 0.74% 0% 2064 0.0111 29.14 5.4 0% 0 0% 0 0% 0 0% 0%
20220211 5.51 5.56 5.4 5.47 -1.62% 0% 0% 4770 0.026 59.43 5.47 0% 0 0% 0 0% 0 0% 0%
20220210 5.64 5.65 5.52 5.56 -1.07% -0.36% 0% 3975 0.0221 44.12 5.58 0% 0 0% 0 0% 0 0% 0%
20220209 5.65 5.66 5.56 5.62 0% 0.18% 0% 9738 0.0545 83.83 5.61 0% 0 0% 0 0% 0 0% 0%
20211203 6.35 6.38 6.12 6.14 -3.46% -1.29% 0% 7845 0.0487 48.37 6.22 0% 0 0% 0 0% 0 0% 0%
20211202 6.38 6.39 6.27 6.36 -0.31% 0.32% 0% 4748 0.03 27.38 6.34 0% 0 0% 0 0% 0 0% 0%
20211201 6.32 6.4 6.22 6.38 0.95% 0.31% 0% 3896 0.0247 15.94 6.36 0% 0 0% 0 0% 0 0% 0%
20211130 6.55 6.55 6.31 6.32 0% -0.47% 0% 4030 0.0255 7.91 6.35 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