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. 870436
    4. 返回上一页 刷新
股票代码（例：bj870436）       348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 5.42 5.43 5.31 5.34 -0.93% -0.56% 0% 557 0.0029 124.37 5.37 0% 0 0% 0 0% 0 0% 0%
20230927 5.41 5.41 5.31 5.39 0.37% 0.56% 0% 348 0.0018 74.2 5.36 0% 0 0% 0 0% 0 0% 0%
20230926 5.58 5.58 5.37 5.37 -0.56% -0.92% 0% 272 0.0014 57.68 5.42 0% 0 0% 0 0% 0 0% 0%
20230925 5.57 5.57 5.38 5.4 -0.18% 0.56% 0% 67 0.0003 12.96 5.37 0% 0 0% 0 0% 0 0% 0%
20230922 5.33 5.47 5.33 5.41 0.56% -0.37% 0% 392 0.0021 81.96 5.43 0% 0 0% 0 0% 0 0% 0%
20230921 5.58 5.58 5.35 5.38 -0.74% -0.74% 0% 276 0.0014 55.9 5.42 0% 0 0% 0 0% 0 0% 0%
20230920 5.64 5.64 5.4 5.42 -0.55% -1.28% 0% 433 0.0023 87.98 5.49 0% 0 0% 0 0% 0 0% 0%
20230919 5.77 5.77 5.45 5.45 -2.68% -2.68% 0% 121 0.0006 18.56 5.6 0% 0 0% 0 0% 0 0% 0%
20230918 5.71 5.72 5.6 5.6 -0.88% -1.75% 0% 597 0.0034 79.65 5.7 0% 0 0% 0 0% 0 0% 0%
20230915 5.77 5.78 5.64 5.65 0.89% -0.88% 0% 690 0.0039 59.44 5.7 0% 0 0% 0 0% 0 0% 0%
20230914 5.76 5.76 5.6 5.6 -2.27% -0.88% 0% 710 0.004 60.12 5.65 0% 0 0% 0 0% 0 0% 0%
20230913 5.84 5.84 5.66 5.73 -0.87% 0.7% 0% 297 0.0016 24.46 5.69 0% 0 0% 0 0% 0 0% 0%
20230912 5.83 5.83 5.72 5.78 0.17% 0.52% 0% 60 0.0003 4.19 5.75 0% 0 0% 0 0% 0 0% 0%
20230911 5.89 5.89 5.65 5.77 0.17% 1.41% 0% 475 0.0027 30.94 5.69 0% 0 0% 0 0% 0 0% 0%
20230908 5.87 5.87 5.68 5.76 -0.17% 0.7% 0% 394 0.0022 21.37 5.72 0% 0 0% 0 0% 0 0% 0%
20230907 5.83 5.83 5.66 5.77 0.17% 0% 0% 389 0.0022 20.3 5.77 0% 0 0% 0 0% 0 0% 0%
20230906 5.85 5.94 5.65 5.76 -1.54% 0.52% 0% 1415 0.0081 74.88 5.73 0% 0 0% 0 0% 0 0% 0%
20230905 5.97 5.97 5.75 5.85 -0.17% -1.18% 0% 1608 0.0095 93.79 5.92 0% 0 0% 0 0% 0 0% 0%
20230904 5.99 5.99 5.78 5.86 2.27% -0.51% 0% 3923 0.023 243.61 5.89 0% 0 0% 0 0% 0 0% 0%
20230901 5.41 5.73 5.41 5.73 2.32% 1.96% 0% 716 0.004 56.49 5.62 0% 0 0% 0 0% 0 0% 0%
20230831 5.46 5.75 5.46 5.6 1.45% 0.36% 0% 471 0.0026 36.76 5.58 0% 0 0% 0 0% 0 0% 0%
20230830 5.41 5.58 5.41 5.52 0.91% -0.54% 0% 1348 0.0074 102.65 5.55 0% 0 0% 0 0% 0 0% 0%
20230829 5.14 5.54 5.14 5.47 6.21% 1.11% 0% 2836 0.0153 239.7 5.41 0% 0 0% 0 0% 0 0% 0%
20230828 5.5 5.68 5.01 5.15 7.52% -3.56% 0% 2909 0.0155 301.38 5.34 0% 0 0% 0 0% 0 0% 0%
20230825 5.7 5.7 4.79 4.79 -16.98% -12.27% 0% 1304 0.0071 180.59 5.46 0% 0 0% 0 0% 0 0% 0%
20230824 5.75 5.84 5.72 5.77 -0.86% 0.52% 0% 379 0.0021 61.91 5.74 0% 0 0% 0 0% 0 0% 0%
20230823 5.83 5.83 5.75 5.82 0.52% 0.69% 0% 303 0.0017 43.7 5.78 0% 0 0% 0 0% 0 0% 0%
20230822 5.92 5.92 5.78 5.79 -2.2% -1.03% 0% 607 0.0035 91.35 5.85 0% 0 0% 0 0% 0 0% 0%
20230821 5.83 5.93 5.83 5.92 -0.34% 0.68% 0% 458 0.0026 72.17 5.88 0% 0 0% 0 0% 0 0% 0%
20230818 5.93 5.99 5.86 5.94 0.17% 0.34% 0% 798 0.0047 137.11 5.92 0% 0 0% 0 0% 0 0% 0%
20230817 5.89 5.97 5.87 5.93 0.34% 0.34% 0% 728 0.0043 122.21 5.91 0% 0 0% 0 0% 0 0% 0%
20230816 5.9 5.97 5.82 5.91 0.17% 1.03% 0% 285 0.0016 48.83 5.85 0% 0 0% 0 0% 0 0% 0%
20230815 6 6 5.86 5.9 0% -0.17% 0% 455 0.0026 80.91 5.91 0% 0 0% 0 0% 0 0% 0%
20230814 6.03 6.03 5.86 5.9 -1.99% -0.17% 0% 794 0.0046 147.93 5.91 0% 0 0% 0 0% 0 0% 0%
20230811 6.02 6.02 5.95 6.02 -0.5% 0.67% 0% 242 0.0014 40.81 5.98 0% 0 0% 0 0% 0 0% 0%
20230810 6 6.06 5.99 6.05 -0.17% 0.17% 0% 933 0.0056 162.11 6.04 0% 0 0% 0 0% 0 0% 0%
20230809 6 6.06 6 6.06 0.17% 1.17% 0% 144 0.0008 24.9 5.99 0% 0 0% 0 0% 0 0% 0%
20230808 5.98 6.06 5.98 6.05 0.33% 0.17% 0% 260 0.0015 48.62 6.04 0% 0 0% 0 0% 0 0% 0%
20230807 6 6.09 6 6.03 -0.33% -0.5% 0% 150 0.0009 27.9 6.06 0% 0 0% 0 0% 0 0% 0%
20230804 6.05 6.13 6.01 6.05 -0.82% 0.17% 0% 885 0.0053 161.28 6.04 0% 0 0% 0 0% 0 0% 0%
20230803 6.1 6.14 6.03 6.1 0.16% 0.33% 0% 290 0.0017 59.15 6.08 0% 0 0% 0 0% 0 0% 0%
20230802 6.08 6.15 6.04 6.09 0.16% -0.16% 0% 180 0.001 32.57 6.1 0% 0 0% 0 0% 0 0% 0%
20230801 6.17 6.17 6.07 6.08 -0.33% 0% 0% 335 0.002 49.14 6.08 0% 0 0% 0 0% 0 0% 0%
20230731 6.02 6.12 6.02 6.1 -0.33% 0.33% 0% 1028 0.0062 147.92 6.08 0% 0 0% 0 0% 0 0% 0%
20230728 6.22 6.22 5.96 6.12 2% 0% 0% 545 0.0033 91.95 6.12 0% 0 0% 0 0% 0 0% 0%
20230727 6.1 6.15 6 6 -1.15% -1.32% 0% 444 0.0027 80.97 6.08 0% 0 0% 0 0% 0 0% 0%
20230726 6.05 6.07 6 6.07 0.17% 1% 0% 69 0.0004 11.55 6.01 0% 0 0% 0 0% 0 0% 0%
20230725 6.01 6.08 6 6.06 1.17% 0.5% 0% 493 0.0029 79.16 6.03 0% 0 0% 0 0% 0 0% 0%
20230724 5.87 6.03 5.87 5.99 0% 1.35% 0% 288 0.0017 45.42 5.91 0% 0 0% 0 0% 0 0% 0%
20230721 6.03 6.03 5.95 5.99 0.17% 0% 0% 273 0.0016 31.4 5.99 0% 0 0% 0 0% 0 0% 0%
20230720 5.99 6.04 5.93 5.98 -1.32% 0.17% 0% 560 0.0033 62.87 5.97 0% 0 0% 0 0% 0 0% 0%
20230719 6.07 6.07 5.95 6.06 -0.66% 1.34% 0% 1806 0.0107 205.65 5.98 0% 0 0% 0 0% 0 0% 0%
20230718 6.3 6.3 6.02 6.1 0.83% 0.16% 0% 540 0.0032 61.76 6.09 0% 0 0% 0 0% 0 0% 0%
20230717 5.94 6.18 5.94 6.05 -0.49% -1.31% 0% 321 0.0019 21.96 6.13 0% 0 0% 0 0% 0 0% 0%
20230714 5.94 6.12 5.93 6.08 0.16% 1.16% 0% 137 0.0008 8.78 6.01 0% 0 0% 0 0% 0 0% 0%
20230713 6.02 6.12 6.02 6.07 0.83% 0% 0% 677 0.0041 40.25 6.07 0% 0 0% 0 0% 0 0% 0%
20230712 6.15 6.15 5.93 6.02 -0.99% -0.82% 0% 333 0.002 14.76 6.07 0% 0 0% 0 0% 0 0% 0%
20230711 6.11 6.11 5.98 6.08 -0.49% 0.5% 0% 624 0.0037 30.34 6.05 0% 0 0% 0 0% 0 0% 0%
20230710 6.11 6.15 5.83 6.11 0% 0.49% 0% 2390 0.0145 96.16 6.08 0% 0 0% 0 0% 0 0% 0%
20230707 6.14 6.14 6.06 6.11 0.49% 0.33% 0% 294 0.0017 12.25 6.09 0% 0 0% 0 0% 0 0% 0%
20230706 6.12 6.19 6.07 6.08 -1.3% -0.49% 0% 469 0.0028 24.09 6.11 0% 0 0% 0 0% 0 0% 0%
20230705 6.18 6.21 6.1 6.16 -0.96% 0.33% 0% 1318 0.008 55.93 6.14 0% 0 0% 0 0% 0 0% 0%
20230704 6.08 6.56 5.98 6.22 2.3% 0.16% 0% 5880 0.0364 326.23 6.21 0% 0 0% 0 0% 0 0% 0%
20230703 6.02 6.15 5.92 6.08 0.5% 0.66% 0% 1029 0.0062 82.62 6.04 0% 0 0% 0 0% 0 0% 0%
20230630 5.9 6.05 5.9 6.05 0.83% 1% 0% 1952 0.0116 164.25 5.99 0% 0 0% 0 0% 0 0% 0%
20230629 5.76 6.04 5.76 6 2.04% 0.33% 0% 2460 0.0147 235.59 5.98 0% 0 0% 0 0% 0 0% 0%
20230628 5.9 5.9 5.75 5.88 1.03% 0% 0% 1600 0.0094 178.42 5.88 0% 0 0% 0 0% 0 0% 0%
20230627 5.75 5.88 5.72 5.82 0.17% 0.69% 0% 1038 0.0059 132.06 5.78 0% 0 0% 0 0% 0 0% 0%
20230626 5.87 5.95 5.78 5.81 -1.02% -1.19% 0% 554 0.0032 78.86 5.88 0% 0 0% 0 0% 0 0% 0%
20230621 5.95 5.95 5.77 5.87 0.17% -0.34% 0% 858 0.005 129.17 5.89 0% 0 0% 0 0% 0 0% 0%
20230620 5.85 5.95 5.85 5.86 -1.01% 0% 0% 715 0.0041 109.95 5.86 0% 0 0% 0 0% 0 0% 0%
20230619 5.89 5.95 5.89 5.92 -0.17% 0% 0% 909 0.0053 153.59 5.92 0% 0 0% 0 0% 0 0% 0%
20230616 5.98 5.98 5.84 5.93 0.85% 0.51% 0% 208 0.0012 39.51 5.9 0% 0 0% 0 0% 0 0% 0%
20230615 5.88 5.9 5.84 5.88 0% 0.17% 0% 268 0.0015 42.48 5.87 0% 0 0% 0 0% 0 0% 0%
20230614 5.89 5.89 5.83 5.88 -0.17% 0.17% 0% 565 0.0033 78.93 5.87 0% 0 0% 0 0% 0 0% 0%
20230613 5.85 5.91 5.85 5.89 0% 0.17% 0% 1072 0.0063 156.3 5.88 0% 0 0% 0 0% 0 0% 0%
20230612 5.83 5.9 5.83 5.89 0.86% 0.17% 0% 308 0.0018 47.02 5.88 0% 0 0% 0 0% 0 0% 0%
20230609 5.82 5.9 5.82 5.84 -0.85% 0.17% 0% 372 0.0021 55.59 5.83 0% 0 0% 0 0% 0 0% 0%
20230608 5.94 5.94 5.82 5.89 0% 0.17% 0% 264 0.0015 38.25 5.88 0% 0 0% 0 0% 0 0% 0%
20230607 5.88 5.95 5.82 5.89 0.34% 0.86% 0% 796 0.0046 111.48 5.84 0% 0 0% 0 0% 0 0% 0%
20230606 5.85 5.9 5.82 5.87 0.17% 0.51% 0% 187 0.001 25.04 5.84 0% 0 0% 0 0% 0 0% 0%
20230605 5.94 5.94 5.84 5.86 -0.17% -0.17% 0% 229 0.0013 26.53 5.87 0% 0 0% 0 0% 0 0% 0%
20230602 5.99 5.99 5.82 5.87 -0.51% -0.17% 0% 625 0.0036 71.36 5.88 0% 0 0% 0 0% 0 0% 0%
20230601 5.83 5.96 5.77 5.9 -0.51% 1.03% 0% 1415 0.0082 203.27 5.84 0% 0 0% 0 0% 0 0% 0%
20230531 6.05 6.05 5.9 5.93 -1.98% 0% 0% 302 0.0017 50 5.93 0% 0 0% 0 0% 0 0% 0%
20230530 6.08 6.08 5.9 6.05 0.33% 1.51% 0% 498 0.0029 67.92 5.96 0% 0 0% 0 0% 0 0% 0%
20230529 6.1 6.11 6.03 6.03 -1.31% -0.33% 0% 171 0.001 24.16 6.05 0% 0 0% 0 0% 0 0% 0%
20230526 6.19 6.19 6.02 6.11 -0.65% 0.83% 0% 514 0.0031 73.39 6.06 0% 0 0% 0 0% 0 0% 0%
20230525 6.2 6.25 6.07 6.15 -0.16% 0.33% 0% 477 0.0029 73.12 6.13 0% 0 0% 0 0% 0 0% 0%
20230524 6.1 6.22 6.1 6.16 -0.16% 0.65% 0% 261 0.0015 34.5 6.12 0% 0 0% 0 0% 0 0% 0%
20230523 6.09 6.21 6.07 6.17 1.31% 0.49% 0% 1530 0.0094 169.14 6.14 0% 0 0% 0 0% 0 0% 0%
20230522 5.89 6.09 5.89 6.09 0.16% 0.83% 0% 202 0.0012 20.35 6.04 0% 0 0% 0 0% 0 0% 0%
20230519 6.05 6.08 5.95 6.08 0.5% 1% 0% 332 0.0019 32.31 6.02 0% 0 0% 0 0% 0 0% 0%
20230518 6.21 6.21 6 6.05 -1.94% -0.33% 0% 392 0.0023 36.88 6.07 0% 0 0% 0 0% 0 0% 0%
20230517 6.22 6.22 6.11 6.17 0.33% 0.49% 0% 357 0.0021 31.77 6.14 0% 0 0% 0 0% 0 0% 0%
20230516 6.17 6.26 6.08 6.15 -0.49% 0.49% 0% 532 0.0032 44.27 6.12 0% 0 0% 0 0% 0 0% 0%
20230515 6.19 6.28 6.11 6.18 -0.32% 0.16% 0% 359 0.0022 29.4 6.17 0% 0 0% 0 0% 0 0% 0%
20230510 6.27 6.27 6.08 6.24 0% 0.32% 0% 132 0.0008 10.79 6.22 0% 0 0% 0 0% 0 0% 0%
20230509 6.18 6.28 6.18 6.24 -0.48% 0% 0% 821 0.0051 53.09 6.24 0% 0 0% 0 0% 0 0% 0%
20230508 6.39 6.39 6.12 6.27 3.29% 0.8% 0% 1887 0.0117 115.94 6.22 0% 0 0% 0 0% 0 0% 0%
20230505 5.9 6.07 5.9 6.07 1.68% 1.68% 0% 1631 0.0097 98.33 5.97 0% 0 0% 0 0% 0 0% 0%
20230504 5.91 6.1 5.91 5.97 -1% -0.33% 0% 332 0.0019 20.67 5.99 0% 0 0% 0 0% 0 0% 0%
20230428 5.82 6.08 5.82 6.03 2.38% 0.84% 0% 917 0.0054 56.25 5.98 0% 0 0% 0 0% 0 0% 0%
20230427 5.79 5.9 5.79 5.89 0.51% 0.51% 0% 850 0.0049 50.42 5.86 0% 0 0% 0 0% 0 0% 0%
20230426 5.86 5.92 5.82 5.86 -0.34% 0.17% 0% 1156 0.0067 68.82 5.85 0% 0 0% 0 0% 0 0% 0%
20230425 5.94 5.99 5.81 5.88 -1.34% -0.17% 0% 907 0.0053 56.33 5.89 0% 0 0% 0 0% 0 0% 0%
20230424 6.13 6.17 5.9 5.96 -2.61% -1.49% 0% 2035 0.0123 136.38 6.05 0% 0 0% 0 0% 0 0% 0%
20230421 6.22 6.3 6.1 6.12 -2.86% -1.29% 0% 1838 0.0113 134.16 6.2 0% 0 0% 0 0% 0 0% 0%
20230420 6.31 6.43 6.2 6.3 -1.72% -0.32% 0% 1953 0.0123 163.69 6.32 0% 0 0% 0 0% 0 0% 0%
20230419 6.45 6.48 6.37 6.41 -1.99% 0.16% 0% 1969 0.0125 187.27 6.4 0% 0 0% 0 0% 0 0% 0%
20230418 6.6 6.6 6.46 6.54 -0.46% 0.62% 0% 919 0.0059 104.98 6.5 0% 0 0% 0 0% 0 0% 0%
20230417 6.5 6.59 6.5 6.57 0% 0.31% 0% 624 0.004 62.41 6.55 0% 0 0% 0 0% 0 0% 0%
20230414 6.71 6.71 6.5 6.57 0.77% -0.15% 0% 1196 0.0078 127.99 6.58 0% 0 0% 0 0% 0 0% 0%
20230413 6.6 6.62 6.51 6.52 -1.21% -0.31% 0% 967 0.0063 106.04 6.54 0% 0 0% 0 0% 0 0% 0%
20230412 6.68 6.68 6.53 6.6 -0.3% 0.3% 0% 757 0.0049 64.08 6.58 0% 0 0% 0 0% 0 0% 0%
20230411 6.57 6.65 6.54 6.62 0.76% 0.46% 0% 220 0.0014 19.31 6.59 0% 0 0% 0 0% 0 0% 0%
20230410 6.56 6.67 6.56 6.57 -1.5% -0.3% 0% 808 0.0053 68.03 6.59 0% 0 0% 0 0% 0 0% 0%
20230407 6.72 6.72 6.58 6.67 0.6% 0.45% 0% 363 0.0024 28.32 6.64 0% 0 0% 0 0% 0 0% 0%
20230406 6.64 6.71 6.63 6.63 -1.19% -0.3% 0% 558 0.0037 42.46 6.65 0% 0 0% 0 0% 0 0% 0%
20230404 6.79 6.79 6.7 6.71 -0.59% -0.15% 0% 281 0.0018 21.01 6.72 0% 0 0% 0 0% 0 0% 0%
20230403 6.78 6.83 6.67 6.75 -0.74% 0.6% 0% 2107 0.0141 161.45 6.71 0% 0 0% 0 0% 0 0% 0%
20230331 6.86 6.86 6.74 6.8 0.29% 0.15% 0% 471 0.0031 39.16 6.79 0% 0 0% 0 0% 0 0% 0%
20230330 6.88 6.99 6.73 6.78 -1.02% -0.44% 0% 924 0.0062 77.78 6.81 0% 0 0% 0 0% 0 0% 0%
20230329 6.85 7.12 6.71 6.85 0.88% -1.3% 0% 3344 0.0231 287.71 6.94 0% 0 0% 0 0% 0 0% 0%
20230328 6.87 6.87 6.7 6.79 0.59% 0.3% 0% 214 0.0014 21.64 6.77 0% 0 0% 0 0% 0 0% 0%
20230327 6.83 6.83 6.63 6.75 -0.88% 0.3% 0% 999 0.0067 87.86 6.73 0% 0 0% 0 0% 0 0% 0%
20230324 6.65 6.96 6.59 6.81 3.34% 0.59% 0% 1744 0.0118 157.26 6.77 0% 0 0% 0 0% 0 0% 0%
20230323 6.65 6.65 6.53 6.59 0% 0.15% 0% 731 0.0048 69.87 6.58 0% 0 0% 0 0% 0 0% 0%
20230322 6.64 6.64 6.53 6.59 -0.15% -0.3% 0% 322 0.0021 27.71 6.61 0% 0 0% 0 0% 0 0% 0%
20230321 6.65 6.65 6.57 6.6 0.15% -0.15% 0% 508 0.0033 39.86 6.61 0% 0 0% 0 0% 0 0% 0%
20230320 6.5 6.64 6.5 6.59 0.3% 0.3% 0% 713 0.0046 52.23 6.57 0% 0 0% 0 0% 0 0% 0%
20230317 6.58 6.59 6.51 6.57 0.15% 0.31% 0% 309 0.002 23.31 6.55 0% 0 0% 0 0% 0 0% 0%
20230316 6.56 6.65 6.5 6.56 0% 0.31% 0% 839 0.0054 57.71 6.54 0% 0 0% 0 0% 0 0% 0%
20230315 6.58 6.65 6.55 6.56 -0.3% -0.3% 0% 1112 0.0073 77.17 6.58 0% 0 0% 0 0% 0 0% 0%
20230314 6.69 6.69 6.52 6.58 -1.2% 0% 0% 1919 0.0126 126.68 6.58 0% 0 0% 0 0% 0 0% 0%
20230313 6.84 6.84 6.66 6.66 -1.04% -0.3% 0% 850 0.0056 61.53 6.68 0% 0 0% 0 0% 0 0% 0%
20230310 6.76 6.85 6.73 6.73 -1.03% -0.44% 0% 1547 0.0104 109.17 6.76 0% 0 0% 0 0% 0 0% 0%
20230309 6.86 6.86 6.77 6.8 -0.87% 0.15% 0% 1241 0.0084 78.24 6.79 0% 0 0% 0 0% 0 0% 0%
20230308 6.9 6.97 6.81 6.86 -0.29% 0.15% 0% 1332 0.0091 85.56 6.85 0% 0 0% 0 0% 0 0% 0%
20230307 6.94 6.94 6.8 6.88 -0.29% 0.58% 0% 1221 0.0083 79.91 6.84 0% 0 0% 0 0% 0 0% 0%
20230306 6.99 6.99 6.88 6.9 0% -0.29% 0% 541 0.0037 37.58 6.92 0% 0 0% 0 0% 0 0% 0%
20230303 6.88 7.06 6.84 6.9 -0.43% 0.15% 0% 1599 0.011 111.79 6.89 0% 0 0% 0 0% 0 0% 0%
20230302 7.02 7.06 6.85 6.93 -1.28% -0.43% 0% 1091 0.0075 83.04 6.96 0% 0 0% 0 0% 0 0% 0%
20230301 7.14 7.14 6.91 7.02 0% 0.57% 0% 1705 0.0119 127.36 6.98 0% 0 0% 0 0% 0 0% 0%
20230228 7.13 7.13 6.98 7.02 0.43% 0.14% 0% 572 0.004 44.98 7.01 0% 0 0% 0 0% 0 0% 0%
20230227 7.04 7.06 6.99 6.99 -1.27% -0.43% 0% 1110 0.0077 82.15 7.02 0% 0 0% 0 0% 0 0% 0%
20230224 7.2 7.28 7.05 7.08 -2.88% -0.28% 0% 3169 0.0225 244.71 7.1 0% 0 0% 0 0% 0 0% 0%
20230223 7.3 7.37 7.22 7.29 0% 0.28% 0% 943 0.0068 86.41 7.27 0% 0 0% 0 0% 0 0% 0%
20230222 7.32 7.36 7.22 7.29 -0.95% 0% 0% 872 0.0063 70.06 7.29 0% 0 0% 0 0% 0 0% 0%
20230221 7.52 7.52 7.35 7.36 -0.54% -0.27% 0% 431 0.0031 34.77 7.38 0% 0 0% 0 0% 0 0% 0%
20230220 7.37 7.55 7.31 7.4 0.27% 0% 0% 519 0.0038 35.82 7.4 0% 0 0% 0 0% 0 0% 0%
20230217 7.42 7.43 7.23 7.38 0.41% 0.82% 0% 401 0.0029 26.7 7.32 0% 0 0% 0 0% 0 0% 0%
20230216 7.48 7.49 7.3 7.35 -2% -0.94% 0% 1112 0.0082 70.08 7.42 0% 0 0% 0 0% 0 0% 0%
20230215 7.57 7.57 7.45 7.5 -0.27% 0.27% 0% 742 0.0055 43.74 7.48 0% 0 0% 0 0% 0 0% 0%
20230214 7.54 7.54 7.44 7.52 0.53% 0.53% 0% 938 0.007 47.24 7.48 0% 0 0% 0 0% 0 0% 0%
20230213 7.54 7.54 7.32 7.48 0.94% 0.67% 0% 784 0.0058 29.1 7.43 0% 0 0% 0 0% 0 0% 0%
20230210 7.55 7.55 7.36 7.41 -1.07% -0.13% 0% 1165 0.0086 40.07 7.42 0% 0 0% 0 0% 0 0% 0%
20230209 7.58 7.58 7.36 7.49 0.81% 0% 0% 2296 0.0172 79.81 7.49 0% 0 0% 0 0% 0 0% 0%
20230208 7.46 7.56 7.42 7.43 -0.93% -0.54% 0% 667 0.0049 24.15 7.47 0% 0 0% 0 0% 0 0% 0%
20230207 7.33 7.75 7.26 7.5 2.74% 0% 0% 2612 0.0195 95.29 7.5 0% 0 0% 0 0% 0 0% 0%
20230206 7.35 7.35 7.12 7.3 0% -0.27% 0% 570 0.0041 21.71 7.32 0% 0 0% 0 0% 0 0% 0%
20230203 7.23 7.43 7.23 7.3 -0.54% -0.41% 0% 1074 0.0078 41 7.33 0% 0 0% 0 0% 0 0% 0%
20230202 7.33 7.5 7.25 7.34 -1.61% -0.14% 0% 2013 0.0148 80.85 7.35 0% 0 0% 0 0% 0 0% 0%
20230201 7.67 7.67 7.38 7.46 -0.8% -0.53% 0% 3341 0.025 147.92 7.5 0% 0 0% 0 0% 0 0% 0%
20230131 7.18 7.67 7.02 7.52 6.06% 1.08% 0% 6540 0.0486 334.89 7.44 0% 0 0% 0 0% 0 0% 0%
20230130 6.95 7.11 6.94 7.09 3.5% 0.85% 0% 3226 0.0226 255.12 7.03 0% 0 0% 0 0% 0 0% 0%
20230120 6.93 6.93 6.81 6.85 0.29% -0.58% 0% 1439 0.0099 143.39 6.89 0% 0 0% 0 0% 0 0% 0%
20230119 6.86 6.86 6.79 6.83 0.15% 0.15% 0% 703 0.0047 83 6.82 0% 0 0% 0 0% 0 0% 0%
20230118 6.86 6.87 6.81 6.82 -0.58% -0.15% 0% 1031 0.007 110.51 6.83 0% 0 0% 0 0% 0 0% 0%
20230117 6.89 6.89 6.84 6.86 -0.15% 0% 0% 595 0.004 63.91 6.86 0% 0 0% 0 0% 0 0% 0%
20230116 6.95 6.95 6.8 6.87 -0.15% 0.44% 0% 818 0.0055 87.75 6.84 0% 0 0% 0 0% 0 0% 0%
20230113 6.93 6.93 6.8 6.88 0.73% 0.73% 0% 628 0.0042 71.83 6.83 0% 0 0% 0 0% 0 0% 0%
20230112 6.83 6.88 6.83 6.83 -0.44% -0.15% 0% 684 0.0046 76.19 6.84 0% 0 0% 0 0% 0 0% 0%
20230111 6.98 6.98 6.85 6.86 -1.01% -0.15% 0% 427 0.0029 50.72 6.87 0% 0 0% 0 0% 0 0% 0%
20230110 6.95 6.95 6.85 6.93 0.14% 0.14% 0% 539 0.0037 66.69 6.92 0% 0 0% 0 0% 0 0% 0%
20230109 7 7 6.85 6.92 -0.14% 0% 0% 599 0.0041 71.28 6.92 0% 0 0% 0 0% 0 0% 0%
20230106 6.93 6.94 6.88 6.93 0.73% 0.14% 0% 358 0.0024 39.15 6.92 0% 0 0% 0 0% 0 0% 0%
20230105 6.95 6.95 6.85 6.88 -0.43% 0% 0% 1162 0.0079 120.46 6.88 0% 0 0% 0 0% 0 0% 0%
20230104 6.95 6.98 6.86 6.91 0.29% -0.29% 0% 1021 0.007 113.26 6.93 0% 0 0% 0 0% 0 0% 0%
20230103 6.82 6.93 6.82 6.89 1.03% -0.29% 0% 604 0.0041 63.56 6.91 0% 0 0% 0 0% 0 0% 0%
20221230 6.99 6.99 6.81 6.82 -0.15% -0.29% 0% 496 0.0033 52.97 6.84 0% 0 0% 0 0% 0 0% 0%
20221229 6.95 6.98 6.81 6.83 -0.87% -1.01% 0% 799 0.0055 77.82 6.9 0% 0 0% 0 0% 0 0% 0%
20221228 6.81 6.89 6.81 6.89 -0.14% 0.15% 0% 376 0.0025 36.56 6.88 0% 0 0% 0 0% 0 0% 0%
20221227 6.91 6.92 6.83 6.9 -0.29% 0.44% 0% 683 0.0046 62.4 6.87 0% 0 0% 0 0% 0 0% 0%
20221226 6.83 6.94 6.83 6.92 0.14% 0.29% 0% 889 0.0061 83.37 6.9 0% 0 0% 0 0% 0 0% 0%
20221223 6.88 7.07 6.88 6.91 -2.12% -0.43% 0% 1098 0.0076 107.43 6.94 0% 0 0% 0 0% 0 0% 0%
20221222 7.06 7.09 6.97 7.06 0.28% 0.28% 0% 883 0.0062 92.71 7.04 0% 0 0% 0 0% 0 0% 0%
20221221 7.18 7.18 7.02 7.04 -0.98% -0.71% 0% 563 0.0039 55.07 7.09 0% 0 0% 0 0% 0 0% 0%
20221220 7.13 7.23 7.05 7.11 -0.84% 0.42% 0% 1365 0.0096 127.67 7.08 0% 0 0% 0 0% 0 0% 0%
20221219 7.28 7.28 7.15 7.17 -1.1% -0.14% 0% 383 0.0027 37.45 7.18 0% 0 0% 0 0% 0 0% 0%
20221216 7.29 7.29 7.18 7.25 -0.41% 0.42% 0% 974 0.007 82.11 7.22 0% 0 0% 0 0% 0 0% 0%
20221215 7.38 7.38 7.25 7.28 -0.55% 0.14% 0% 515 0.0037 45.17 7.27 0% 0 0% 0 0% 0 0% 0%
20221214 7.45 7.45 7.26 7.32 -0.81% 0.14% 0% 997 0.0072 90.71 7.31 0% 0 0% 0 0% 0 0% 0%
20221213 7.49 7.49 7.33 7.38 0.41% 0.14% 0% 443 0.0032 38.79 7.37 0% 0 0% 0 0% 0 0% 0%
20221212 7.56 7.56 7.34 7.35 -0.94% -0.54% 0% 373 0.0027 30.16 7.39 0% 0 0% 0 0% 0 0% 0%
20221209 7.5 7.5 7.31 7.42 -0.4% 0.54% 0% 359 0.0026 26.87 7.38 0% 0 0% 0 0% 0 0% 0%
20221208 7.53 7.53 7.39 7.45 0.13% 0.27% 0% 1100 0.0081 77.47 7.43 0% 0 0% 0 0% 0 0% 0%
20221207 7.51 7.51 7.35 7.44 -0.53% 0.4% 0% 977 0.0072 71.23 7.41 0% 0 0% 0 0% 0 0% 0%
20221206 7.53 7.53 7.42 7.48 0% 0.54% 0% 654 0.0048 43.05 7.44 0% 0 0% 0 0% 0 0% 0%
20221205 7.45 7.5 7.41 7.48 0% 0.27% 0% 2228 0.0166 124.45 7.46 0% 0 0% 0 0% 0 0% 0%
20221202 7.56 7.56 7.39 7.48 0.27% 0.67% 0% 556 0.0041 23.36 7.43 0% 0 0% 0 0% 0 0% 0%
20221201 7.64 7.64 7.46 7.46 -0.4% -0.67% 0% 563 0.0042 16.91 7.51 0% 0 0% 0 0% 0 0% 0%
20221130 7.58 7.58 7.44 7.49 -0.13% -0.27% 0% 559 0.0041 15.95 7.51 0% 0 0% 0 0% 0 0% 0%
20221129 7.46 7.6 7.39 7.5 1.63% 0.13% 0% 1109 0.0083 29.64 7.49 0% 0 0% 0 0% 0 0% 0%
20221128 7.53 7.53 7.37 7.38 -0.67% -0.54% 0% 935 0.0069 22.86 7.42 0% 0 0% 0 0% 0 0% 0%
20221125 7.6 7.6 7.34 7.43 -1.33% 0.27% 0% 828 0.0061 18.28 7.41 0% 0 0% 0 0% 0 0% 0%
20221124 7.54 7.64 7.5 7.53 -0.66% -0.13% 0% 336 0.0025 6.66 7.54 0% 0 0% 0 0% 0 0% 0%
20221123 7.67 7.67 7.5 7.58 -0.52% 0.66% 0% 1506 0.0113 25.86 7.53 0% 0 0% 0 0% 0 0% 0%
20221122 7.76 7.76 7.51 7.62 -0.65% 0.53% 0% 1377 0.0104 20.32 7.58 0% 0 0% 0 0% 0 0% 0%
20221121 7.64 7.76 7.61 7.67 2.27% -0.13% 0% 2687 0.0206 33.2 7.68 0% 0 0% 0 0% 0 0% 0%
20221118 7.68 7.68 7.5 7.5 -1.96% -0.66% 0% 1952 0.0147 20.26 7.55 0% 0 0% 0 0% 0 0% 0%
20221117 7.79 7.79 7.54 7.65 -0.65% 0.39% 0% 1095 0.0083 70.3 7.62 0% 0 0% 0 0% 0 0% 0%
20221116 7.8 7.8 7.59 7.7 0% 0.52% 0% 1226 0.0093 78.91 7.66 0% 0 0% 0 0% 0 0% 0%
20221115 7.65 7.75 7.51 7.7 1.18% 0.79% 0% 1183 0.009 63.41 7.64 0% 0 0% 0 0% 0 0% 0%
20221114 7.7 7.7 7.52 7.61 -0.26% 0.4% 0% 1621 0.0122 87.53 7.58 0% 0 0% 0 0% 0 0% 0%
20221111 7.76 7.8 7.56 7.63 -0.26% -0.26% 0% 1809 0.0138 97.98 7.65 0% 0 0% 0 0% 0 0% 0%
20221110 7.53 7.8 7.41 7.65 1.46% 0.13% 0% 1376 0.0105 66.79 7.64 0% 0 0% 0 0% 0 0% 0%
20221109 7.6 7.6 7.42 7.54 0.27% 0.8% 0% 917 0.0068 44.17 7.48 0% 0 0% 0 0% 0 0% 0%
20221108 7.65 7.65 7.48 7.52 -0.13% -0.4% 0% 1341 0.0101 64.17 7.55 0% 0 0% 0 0% 0 0% 0%
20221107 7.65 7.65 7.41 7.53 0.13% 0% 0% 1749 0.0131 84.38 7.53 0% 0 0% 0 0% 0 0% 0%
20221104 7.38 7.61 7.34 7.52 1.9% -0.13% 0% 1949 0.0146 95.59 7.53 0% 0 0% 0 0% 0 0% 0%
20221103 7.41 7.5 7.32 7.38 -0.4% 0% 0% 1214 0.0089 60.43 7.38 0% 0 0% 0 0% 0 0% 0%
20221102 7.19 7.55 7.19 7.41 3.35% 0.41% 0% 4449 0.0328 225.02 7.38 0% 0 0% 0 0% 0 0% 0%
20221101 7.08 7.21 7.07 7.17 0.7% 0% 0% 1111 0.0079 65.25 7.17 0% 0 0% 0 0% 0 0% 0%
20221031 7.3 7.3 7.06 7.12 0.28% 0% 0% 1839 0.013 97.22 7.12 0% 0 0% 0 0% 0 0% 0%
20221028 7.61 7.61 7.05 7.1 -6.7% -1.8% 0% 4118 0.0297 225.72 7.23 0% 0 0% 0 0% 0 0% 0%
20221027 7.55 7.7 7.51 7.61 -1.17% 0.4% 0% 1049 0.0079 69.21 7.58 0% 0 0% 0 0% 0 0% 0%
20221026 7.6 7.78 7.59 7.7 0.65% 0% 0% 1280 0.0098 86.02 7.7 0% 0 0% 0 0% 0 0% 0%
20221025 7.79 7.79 7.5 7.65 0% 0.39% 0% 936 0.0071 60.3 7.62 0% 0 0% 0 0% 0 0% 0%
20221024 7.78 7.89 7.63 7.65 -0.78% -1.16% 0% 1275 0.0098 84.16 7.74 0% 0 0% 0 0% 0 0% 0%
20221021 7.65 7.91 7.63 7.71 0.92% -1.03% 0% 1205 0.0093 79.84 7.79 0% 0 0% 0 0% 0 0% 0%
20221020 7.7 7.78 7.62 7.64 -0.91% -0.26% 0% 907 0.0069 56.65 7.66 0% 0 0% 0 0% 0 0% 0%
20221019 7.8 7.82 7.71 7.71 -1.41% -0.77% 0% 958 0.0074 55.02 7.77 0% 0 0% 0 0% 0 0% 0%
20221018 7.98 7.99 7.66 7.82 -0.38% 0.51% 0% 2343 0.0182 128.24 7.78 0% 0 0% 0 0% 0 0% 0%
20221017 7.71 7.92 7.71 7.85 -0.13% 0.9% 0% 1302 0.0101 73.62 7.78 0% 0 0% 0 0% 0 0% 0%
20220720 10.61 10.62 10.35 10.46 0.1% 0.29% 0% 2950 0.0307 75.52 10.43 0% 0 0% 0 0% 0 0% 0%
20220719 10.3 10.79 10.29 10.45 2.35% -1.23% 0% 4828 0.051 122.28 10.58 0% 0 0% 0 0% 0 0% 0%
20220718 10.01 10.33 10.01 10.21 0.1% 0.69% 0% 2550 0.0258 61.94 10.14 0% 0 0% 0 0% 0 0% 0%
20220715 10.48 10.48 10.16 10.2 -0.97% -0.87% 0% 4184 0.043 91.48 10.29 0% 0 0% 0 0% 0 0% 0%
20220714 9.86 10.91 9.86 10.3 4.36% -1.9% 0% 6628 0.0696 149.48 10.5 0% 0 0% 0 0% 0 0% 0%
20220713 10.12 10.12 9.83 9.87 -1.6% -0.5% 0% 2544 0.0252 53.42 9.92 0% 0 0% 0 0% 0 0% 0%
20220712 10.01 10.24 9.97 10.03 0% -0.1% 0% 3296 0.0331 53.55 10.04 0% 0 0% 0 0% 0 0% 0%
20220711 10.35 10.48 10.01 10.03 -4.93% -1.47% 0% 3117 0.0317 34.45 10.18 0% 0 0% 0 0% 0 0% 0%
20220708 10.35 10.76 10.35 10.55 -2.13% 0.29% 0% 4025 0.0423 45.15 10.52 0% 0 0% 0 0% 0 0% 0%
20220707 10.81 10.81 10.5 10.78 0.28% 1.41% 0% 3637 0.0386 38.61 10.63 0% 0 0% 0 0% 0 0% 0%
20220706 11 11 10.42 10.75 -0.83% 0.56% 0% 3928 0.042 41.76 10.69 0% 0 0% 0 0% 0 0% 0%
20220705 10.61 10.94 10.61 10.84 -0.91% 0.93% 0% 4656 0.05 50.79 10.74 0% 0 0% 0 0% 0 0% 0%
20220704 10.32 11.3 10.32 10.94 4.79% 0.64% 0% 7231 0.0786 82.63 10.87 0% 0 0% 0 0% 0 0% 0%
20220701 10.33 10.76 10.33 10.44 -0.67% -0.95% 0% 3622 0.0381 42.42 10.54 0% 0 0% 0 0% 0 0% 0%
20220630 10.3 11 10.3 10.51 1.25% -1.59% 0% 7093 0.0757 86.27 10.68 0% 0 0% 0 0% 0 0% 0%
20220629 10.81 11.58 10.36 10.38 -8.22% -4.33% 0% 15428 0.1673 197.15 10.85 0% 0 0% 0 0% 0 0% 0%
20220628 9.83 11.97 9.79 11.31 16% 0.98% 0% 28843 0.323 461.17 11.2 0% 0 0% 0 0% 0 0% 0%
20220627 9.73 9.84 9.64 9.75 0.1% -0.1% 0% 4715 0.046 117.98 9.76 0% 0 0% 0 0% 0 0% 0%
20220624 9.23 9.98 9.23 9.74 5.98% 0.62% 0% 10737 0.1039 273.45 9.68 0% 0 0% 0 0% 0 0% 0%
20220623 8.88 9.3 8.81 9.19 3.26% 0.77% 0% 4689 0.0427 118.25 9.12 0% 0 0% 0 0% 0 0% 0%
20220622 8.98 9.05 8.89 8.9 -0.78% -0.56% 0% 2258 0.0202 55.9 8.95 0% 0 0% 0 0% 0 0% 0%
20220621 8.98 9.08 8.93 8.97 -0.33% -0.33% 0% 1607 0.0144 37.04 9 0% 0 0% 0 0% 0 0% 0%
20220620 8.98 9.09 8.95 9 0.78% -0.11% 0% 2774 0.0249 57.91 9.01 0% 0 0% 0 0% 0 0% 0%
20220617 8.96 8.97 8.84 8.93 -0.56% 0.22% 0% 1636 0.0145 28.18 8.91 0% 0 0% 0 0% 0 0% 0%
20220616 8.92 9.18 8.85 8.98 -0.77% 0.22% 0% 5029 0.045 72.3 8.96 0% 0 0% 0 0% 0 0% 0%
20220615 8.91 9.1 8.91 9.05 1% 0.22% 0% 2159 0.0194 27.14 9.03 0% 0 0% 0 0% 0 0% 0%
20220614 9.1 9.1 8.84 8.96 -0.78% 0.45% 0% 1890 0.0168 21.13 8.92 0% 0 0% 0 0% 0 0% 0%
20220613 9.08 9.12 8.99 9.03 -0.55% -0.44% 0% 1561 0.0141 15.1 9.07 0% 0 0% 0 0% 0 0% 0%
20220610 8.99 9.13 8.98 9.08 0.89% 0.22% 0% 2076 0.0188 16.21 9.06 0% 0 0% 0 0% 0 0% 0%
20220609 9.27 9.27 8.93 9 -2.91% -0.44% 0% 3454 0.0312 65.85 9.04 0% 0 0% 0 0% 0 0% 0%
20220608 9.26 9.36 9.16 9.27 0.11% -0.22% 0% 3498 0.0324 70.06 9.29 0% 0 0% 0 0% 0 0% 0%
20220607 9.59 9.59 9.2 9.26 -2.73% -0.64% 0% 4168 0.0388 79.82 9.32 0% 0 0% 0 0% 0 0% 0%
20220606 9.34 9.64 9.31 9.52 2.7% 0.42% 0% 8987 0.0852 185.52 9.48 0% 0 0% 0 0% 0 0% 0%
20220602 8.79 9.56 8.71 9.27 4.27% 1.2% 0% 9964 0.0912 232.27 9.16 0% 0 0% 0 0% 0 0% 0%
20220601 8.61 8.97 8.4 8.89 1.37% 3.13% 0% 10320 0.0889 287.37 8.62 0% 0 0% 0 0% 0 0% 0%
20220531 8.89 8.93 8.59 8.77 -1.35% 0.46% 0% 3000 0.0261 102.35 8.73 0% 0 0% 0 0% 0 0% 0%
20220530 9.25 9.25 8.82 8.89 -2.2% -0.11% 0% 3403 0.0302 122.79 8.9 0% 0 0% 0 0% 0 0% 0%
20220527 9.25 9.25 8.95 9.09 0.22% 0.11% 0% 1765 0.016 64.56 9.08 0% 0 0% 0 0% 0 0% 0%
20220526 9.47 9.47 8.8 9.07 0.22% -0.22% 0% 1551 0.0141 48.1 9.09 0% 0 0% 0 0% 0 0% 0%
20220525 9.31 9.33 9.04 9.3 0.22% 0.87% 0% 2180 0.0201 64.06 9.22 0% 0 0% 0 0% 0 0% 0%
20220524 9.35 10 9.17 9.28 -0.43% -3.93% 0% 5785 0.0558 145.58 9.66 0% 0 0% 0 0% 0 0% 0%
20220523 9.34 9.39 9.19 9.32 -0.21% 0.22% 0% 1361 0.0126 36.33 9.3 0% 0 0% 0 0% 0 0% 0%
20220520 9.44 9.46 9.28 9.34 0.32% -0.11% 0% 2289 0.0213 58.34 9.35 0% 0 0% 0 0% 0 0% 0%
20220519 9.29 9.33 9.15 9.31 0.11% 0.65% 0% 1327 0.0122 33.51 9.25 0% 0 0% 0 0% 0 0% 0%
20220518 9.4 9.59 9.22 9.3 -1.06% -0.53% 0% 3928 0.0367 95.54 9.35 0% 0 0% 0 0% 0 0% 0%
20220517 9.43 9.55 9.36 9.4 -1.67% -0.32% 0% 1795 0.0169 43.16 9.43 0% 0 0% 0 0% 0 0% 0%
20220516 9.54 9.79 9.42 9.56 -1.34% -0.21% 0% 3337 0.0319 76.7 9.58 0% 0 0% 0 0% 0 0% 0%
20220513 9.3 9.88 9.12 9.69 4.53% 1.36% 0% 6392 0.0611 145.67 9.56 0% 0 0% 0 0% 0 0% 0%
20220512 9.31 9.42 9.22 9.27 -2.32% -0.32% 0% 3738 0.0347 84.8 9.3 0% 0 0% 0 0% 0 0% 0%
20220511 9.14 9.73 9.03 9.49 4.75% 0% 0% 9351 0.0887 214.39 9.49 0% 0 0% 0 0% 0 0% 0%
20220510 8.97 9.17 8.9 9.06 0.67% 0.44% 0% 2185 0.0197 52.52 9.02 0% 0 0% 0 0% 0 0% 0%
20220509 8.58 9.34 8.58 9 2.97% -1.32% 0% 3347 0.0305 77.82 9.12 0% 0 0% 0 0% 0 0% 0%
20220506 8.68 8.79 8.55 8.74 -0.57% 1.16% 0% 2432 0.021 54.64 8.64 0% 0 0% 0 0% 0 0% 0%
20220505 8.9 8.93 8.63 8.79 -0.9% 0.34% 0% 3683 0.0322 83.15 8.76 0% 0 0% 0 0% 0 0% 0%
20220429 8.54 8.94 8.5 8.87 2.42% 0.68% 0% 4931 0.0434 109.79 8.81 0% 0 0% 0 0% 0 0% 0%
20220428 9.02 9.02 8.5 8.66 -5.46% -0.69% 0% 4733 0.0412 109.86 8.72 0% 0 0% 0 0% 0 0% 0%
20220427 8.86 9.18 8.59 9.16 3.39% 2.69% 0% 3944 0.0351 96.52 8.92 0% 0 0% 0 0% 0 0% 0%
20220426 9.53 9.62 8.73 8.86 -5.44% -2.32% 0% 5751 0.0521 152.58 9.07 0% 0 0% 0 0% 0 0% 0%
20220425 10.08 10.43 9.37 9.37 -9.03% -3.8% 0% 3993 0.0388 122.82 9.74 0% 0 0% 0 0% 0 0% 0%
20220422 10.78 10.78 10.3 10.3 -1.9% -1.72% 0% 4830 0.0506 161.95 10.48 0% 0 0% 0 0% 0 0% 0%
20220421 10.86 10.99 10.3 10.5 -4.2% -1.5% 0% 3490 0.0371 125.37 10.66 0% 0 0% 0 0% 0 0% 0%
20220420 11.2 11.32 10.92 10.96 -2.14% -1.17% 0% 2098 0.0232 76.8 11.09 0% 0 0% 0 0% 0 0% 0%
20220419 11.4 11.4 11.06 11.2 -0.71% -0.18% 0% 2139 0.0239 63.01 11.22 0% 0 0% 0 0% 0 0% 0%
20220418 11.08 11.42 11.08 11.28 1.62% 0.27% 0% 3651 0.041 104.69 11.25 0% 0 0% 0 0% 0 0% 0%
20220415 11.18 11.42 11 11.1 -1.6% -0.63% 0% 2193 0.0245 61.47 11.17 0% 0 0% 0 0% 0 0% 0%
20220414 11.36 11.68 11.24 11.28 0.89% -0.88% 0% 2630 0.0299 64.22 11.38 0% 0 0% 0 0% 0 0% 0%
20220413 11.37 11.37 11.18 11.18 -1.67% -0.53% 0% 1215 0.0136 29.05 11.24 0% 0 0% 0 0% 0 0% 0%
20220412 11.3 11.45 11.2 11.37 1.16% 0.8% 0% 2361 0.0266 51.46 11.28 0% 0 0% 0 0% 0 0% 0%
20220411 11.72 11.72 11.2 11.24 -3.93% -1.32% 0% 3122 0.0355 66.2 11.39 0% 0 0% 0 0% 0 0% 0%
20220408 11.77 11.95 11.48 11.7 -1.1% 0.26% 0% 2964 0.0345 59.72 11.67 0% 0 0% 0 0% 0 0% 0%
20220407 12.15 12.27 11.8 11.83 -2.63% -1.74% 0% 3557 0.0428 70.43 12.04 0% 0 0% 0 0% 0 0% 0%
20220401 12.17 12.59 11.5 12.28 3.11% -0.65% 0% 8043 0.0994 151.1 12.36 0% 0 0% 0 0% 0 0% 0%
20220331 11.85 12.19 11.83 11.91 -0.5% -0.75% 0% 3006 0.036 48.9 12 0% 0 0% 0 0% 0 0% 0%
20220330 11.66 12.04 11.65 11.97 1.44% 0.93% 0% 4005 0.0475 45.72 11.86 0% 0 0% 0 0% 0 0% 0%
20220329 11.94 12.58 11.5 11.8 2.16% -2.48% 0% 7424 0.0898 84.68 12.1 0% 0 0% 0 0% 0 0% 0%
20220328 11.52 11.64 11.35 11.55 -0.52% 0.79% 0% 2830 0.0324 31.73 11.46 0% 0 0% 0 0% 0 0% 0%
20220325 12.18 12.2 11.51 11.61 -4.13% -1.44% 0% 5292 0.0623 58.03 11.78 0% 0 0% 0 0% 0 0% 0%
20220324 12.72 12.72 12.02 12.11 -3.51% -1.22% 0% 3723 0.0456 41.85 12.26 0% 0 0% 0 0% 0 0% 0%
20220323 12.42 13.13 12.42 12.55 1.13% -1.49% 0% 5927 0.0754 64.98 12.74 0% 0 0% 0 0% 0 0% 0%
20220322 12.69 12.78 12.38 12.41 -3.05% -0.96% 0% 5094 0.0638 54.02 12.53 0% 0 0% 0 0% 0 0% 0%
20220321 12.95 12.98 12.57 12.8 -2.14% 0.31% 0% 7264 0.0927 79.74 12.76 0% 0 0% 0 0% 0 0% 0%
20220318 12.87 13.58 12.6 13.08 -0.15% -0.23% 0% 13384 0.1754 157.64 13.11 0% 0 0% 0 0% 0 0% 0%
20220317 11.11 14.14 11.11 13.1 19.09% 1.71% 0% 25789 0.3321 332.57 12.88 0% 0 0% 0 0% 0 0% 0%
20220316 11.2 11.27 10.6 11 1.01% -0.09% 0% 6121 0.0674 93.41 11.01 0% 0 0% 0 0% 0 0% 0%
20220315 11.77 11.77 10.53 10.89 -7.16% -4.64% 0% 4496 0.0513 66.01 11.42 0% 0 0% 0 0% 0 0% 0%
20220311 12.16 12.34 11.74 12.32 0.08% 3.01% 0% 7038 0.0841 98.32 11.96 0% 0 0% 0 0% 0 0% 0%
20220310 12.79 12.82 12.31 12.31 -1.12% -1.91% 0% 6182 0.0776 89.05 12.55 0% 0 0% 0 0% 0 0% 0%
20220309 13.29 13.29 12.2 12.45 -6.04% -1.74% 0% 9145 0.1158 121.58 12.67 0% 0 0% 0 0% 0 0% 0%
20220308 14.02 14.02 13 13.25 -4.4% -0.08% 0% 7319 0.097 107.67 13.26 0% 0 0% 0 0% 0 0% 0%
20220307 14.18 14.45 13.71 13.86 -1.84% -1.63% 0% 3146 0.0443 47.9 14.09 0% 0 0% 0 0% 0 0% 0%
20220304 14.4 14.4 14.1 14.12 -0.84% -0.49% 0% 3033 0.043 44.48 14.19 0% 0 0% 0 0% 0 0% 0%
20220303 14.49 14.49 14.19 14.24 -1.73% -0.21% 0% 4446 0.0634 64.11 14.27 0% 0 0% 0 0% 0 0% 0%
20220302 14.32 14.69 14.2 14.49 0.76% 0.14% 0% 4200 0.0607 60.79 14.47 0% 0 0% 0 0% 0 0% 0%
20220301 14.68 14.68 14.28 14.38 -2.9% -0.14% 0% 8582 0.1235 123.85 14.4 0% 0 0% 0 0% 0 0% 0%
20220228 15.28 15.28 14.63 14.81 -3.08% -0.54% 0% 8696 0.1294 139.34 14.89 0% 0 0% 0 0% 0 0% 0%
20220225 15.4 15.66 15.14 15.28 -0.2% -0.33% 0% 6467 0.0991 115.45 15.33 0% 0 0% 0 0% 0 0% 0%
20220224 16.18 16.26 15.31 15.31 -5.49% -2.92% 0% 9884 0.1558 172.77 15.77 0% 0 0% 0 0% 0 0% 0%
20220223 16.25 16.38 16.02 16.2 0.87% 0.12% 0% 3907 0.0632 72.9 16.18 0% 0 0% 0 0% 0 0% 0%
20220222 16.45 16.45 16.01 16.06 -2.43% -0.19% 0% 7374 0.1186 131.51 16.09 0% 0 0% 0 0% 0 0% 0%
20220221 16.71 16.71 16.28 16.46 -1.14% 0.37% 0% 5278 0.0865 64.99 16.4 0% 0 0% 0 0% 0 0% 0%
20220218 16.79 16.79 16.5 16.65 0.18% 0.36% 0% 3918 0.065 38.82 16.59 0% 0 0% 0 0% 0 0% 0%
20220217 16.98 17.04 16.62 16.62 -2.12% -0.72% 0% 4355 0.0729 37.44 16.74 0% 0 0% 0 0% 0 0% 0%
20220216 17.12 17.18 16.8 16.98 0.3% 0.3% 0% 3330 0.0563 24.1 16.93 0% 0 0% 0 0% 0 0% 0%
20220215 16.63 17.2 16.63 16.93 -0.12% -0.18% 0% 2927 0.0496 17.97 16.96 0% 0 0% 0 0% 0 0% 0%
20220214 17.11 17.2 16.88 16.95 0.36% -0.29% 0% 3487 0.0592 19.68 17 0% 0 0% 0 0% 0 0% 0%
20220211 17.82 17.82 16.8 16.89 -5.22% -1.52% 0% 8285 0.1421 42.83 17.15 0% 0 0% 0 0% 0 0% 0%
20220210 18.23 18.66 17.73 17.82 -2.46% -0.56% 0% 6837 0.1225 34.05 17.92 0% 0 0% 0 0% 0 0% 0%
20220209 18.43 18.43 18 18.27 1% 0.5% 0% 5238 0.0952 23.69 18.18 0% 0 0% 0 0% 0 0% 0%
20211203 23.49 23.5 21.93 22.01 -5.66% -1.78% 0% 24370 0.5462 116.15 22.41 0% 0 0% 0 0% 0 0% 0%
20211202 22.83 23.98 22.76 23.33 1.92% -1.02% 0% 18178 0.4285 94.49 23.57 0% 0 0% 0 0% 0 0% 0%
20211201 23.59 23.75 22.86 22.89 -2.51% -0.91% 0% 14547 0.336 70.45 23.1 0% 0 0% 0 0% 0 0% 0%
20211130 24.27 24.57 23.17 23.48 -2.77% -0.55% 0% 19496 0.4603 72.94 23.61 0% 0 0% 0 0% 0 0% 0%
20211129 24.9 25.47 23.98 24.15 -4.17% -1.79% 0% 19503 0.4796 58.61 24.59 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