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. 871396
    4. 返回上一页 刷新
股票代码（例：bj871396）       348条   (进入股票专站) 股票成本分析
相关股票: 汇川技术  中国中车  三一重工  恒立液压  徐工机械  中联重科  时代电气  中国通号  中控技术  中集集团  华工科技  杰瑞股份  杭氧股份  豪迈科技  浙江鼎力  大族激光  精测电子  郑煤机  巨星科技  天地科技  铁建重工  科达制造  杭叉集团  国机重装  固高科技  中国一重  怡合达  绿的谐波  埃斯顿  机器人  美畅股份  振华重工  美亚光电  中铁工业  铂力特  博实股份  中信重工  中国铁物  大族数控  海天精工  安徽合力  上海机电  利欧股份  
相关股吧: 300124股吧 601766股吧 600031股吧 601100股吧 000425股吧 000157股吧 688187股吧 688009股吧 688777股吧 000039股吧 000988股吧 002353股吧 002430股吧 002595股吧 603338股吧 002008股吧 300567股吧 601717股吧 002444股吧 600582股吧 688425股吧 600499股吧 603298股吧 601399股吧 301510股吧 601106股吧 301029股吧 688017股吧 002747股吧 300024股吧 300861股吧 600320股吧 002690股吧 600528股吧 688333股吧 002698股吧 601608股吧 000927股吧 301200股吧 601882股吧 600761股吧 600835股吧 002131股吧 
日期

开盘

最高

最低

收盘

升跌%

收盘/均价

收盘/十均价

交易量/手

交易金额/亿

钱流

日均价

升跌%

3天均

升跌%

5天均

升跌%

10天均

升跌%

升跌均
20230928 6.3 6.39 6.3 6.37 1.11% 0% 0% 150 0.0009 8.68 6.37 0% 0 0% 0 0% 0 0% 0%
20230927 6.37 6.41 6.22 6.3 -1.25% -0.47% 0% 305 0.0019 17.06 6.33 0% 0 0% 0 0% 0 0% 0%
20230926 6.47 6.47 6.36 6.38 -1.09% 0.31% 0% 107 0.0006 5.03 6.36 0% 0 0% 0 0% 0 0% 0%
20230925 6.38 6.45 6.35 6.45 0.16% 1.1% 0% 189 0.0012 9.48 6.38 0% 0 0% 0 0% 0 0% 0%
20230922 6.38 6.44 6.38 6.44 0.94% 0.16% 0% 110 0.0007 4.91 6.43 0% 0 0% 0 0% 0 0% 0%
20230921 6.44 6.44 6.3 6.38 -1.85% 0.16% 0% 216 0.0013 7.67 6.37 0% 0 0% 0 0% 0 0% 0%
20230920 6.55 6.56 6.45 6.5 -0.46% 0% 0% 115 0.0007 3.47 6.5 0% 0 0% 0 0% 0 0% 0%
20230919 6.51 6.56 6.51 6.53 -0.91% 2.19% 0% 28 0.0001 0.39 6.39 0% 0 0% 0 0% 0 0% 0%
20230918 6.53 6.61 6.5 6.59 0.46% 1.23% 0% 89 0.0005 1.44 6.51 0% 0 0% 0 0% 0 0% 0%
20230915 6.58 6.58 6.51 6.56 -0.3% 1.55% 0% 46 0.0002 0.41 6.46 0% 0 0% 0 0% 0 0% 0%
20230914 6.56 6.64 6.48 6.58 0.15% 0.15% 0% 224 0.0014 2.68 6.57 0% 0 0% 0 0% 0 0% 0%
20230913 6.57 6.57 6.46 6.57 -1.2% 0.61% 0% 122 0.0007 1.23 6.53 0% 0 0% 0 0% 0 0% 0%
20230912 6.63 6.66 6.56 6.65 0% 0.45% 0% 168 0.0011 1.76 6.62 0% 0 0% 0 0% 0 0% 0%
20230911 6.67 6.74 6.65 6.65 -0.6% -0.15% 0% 117 0.0007 0.99 6.66 0% 0 0% 0 0% 0 0% 0%
20230908 6.78 6.78 6.61 6.69 -0.74% 0.3% 0% 297 0.0019 2.4 6.67 0% 0 0% 0 0% 0 0% 0%
20230907 6.76 6.8 6.65 6.74 -0.44% 0.45% 0% 243 0.0016 1.79 6.71 0% 0 0% 0 0% 0 0% 0%
20230906 6.7 6.78 6.5 6.77 0.15% 0.3% 0% 719 0.0048 4.65 6.75 0% 0 0% 0 0% 0 0% 0%
20230905 6.87 6.87 6.67 6.76 -1.74% 0.15% 0% 555 0.0037 3.01 6.75 0% 0 0% 0 0% 0 0% 0%
20230904 6.62 6.96 6.62 6.88 4.88% 0.73% 0% 2292 0.0156 10.72 6.83 0% 0 0% 0 0% 0 0% 0%
20230901 6.59 6.6 6.51 6.56 0% -0.3% 0% 248 0.0016 83.79 6.58 0% 0 0% 0 0% 0 0% 0%
20230831 6.48 6.57 6.44 6.56 1.39% 0.31% 0% 237 0.0015 83.47 6.54 0% 0 0% 0 0% 0 0% 0%
20230830 6.55 6.55 6.43 6.47 -0.92% -0.15% 0% 159 0.001 51.82 6.48 0% 0 0% 0 0% 0 0% 0%
20230829 6.53 6.55 6.46 6.53 0.46% 0.15% 0% 151 0.0009 2.8 6.52 0% 0 0% 0 0% 0 0% 0%
20230828 6.6 6.66 6.15 6.5 -0.61% -0.91% 0% 429 0.0028 9.26 6.56 0% 0 0% 0 0% 0 0% 0%
20230825 6.8 6.8 6.12 6.54 1.08% 0.15% 0% 199 0.0013 69.32 6.53 0% 0 0% 0 0% 0 0% 0%
20230824 6.42 6.48 6.42 6.47 -0.15% 0.15% 0% 94 0.0006 28.72 6.46 0% 0 0% 0 0% 0 0% 0%
20230823 6.4 6.55 6.4 6.48 0.15% 0.31% 0% 173 0.0011 43.01 6.46 0% 0 0% 0 0% 0 0% 0%
20230822 6.5 6.55 6.44 6.47 -1.52% -0.15% 0% 136 0.0008 26.21 6.48 0% 0 0% 0 0% 0 0% 0%
20230821 6.57 6.57 6.57 6.57 0.31% 0.77% 0% 23 0.0001 2.66 6.52 0% 0 0% 0 0% 0 0% 0%
20230818 6.56 6.56 6.51 6.55 -0.3% 0.61% 0% 108 0.0007 16.23 6.51 0% 0 0% 0 0% 0 0% 0%
20230817 6.52 6.58 6.48 6.57 -0.3% 0.92% 0% 315 0.002 36.23 6.51 0% 0 0% 0 0% 0 0% 0%
20230816 6.54 6.59 6.51 6.59 -0.3% 0.76% 0% 87 0.0005 6.82 6.54 0% 0 0% 0 0% 0 0% 0%
20230815 6.64 6.65 6.54 6.61 0.76% 0.92% 0% 101 0.0006 6.65 6.55 0% 0 0% 0 0% 0 0% 0%
20230814 6.57 6.57 6.55 6.56 0.92% -0.61% 0% 10 0 0 6.6 0% 0 0% 0 0% 0 0% 0%
20230811 6.54 6.56 6.5 6.5 -0.61% -0.46% 0% 126 0.0008 6.28 6.53 0% 0 0% 0 0% 0 0% 0%
20230810 6.56 6.57 6.53 6.54 -0.91% 0% 0% 238 0.0015 3.89 6.54 0% 0 0% 0 0% 0 0% 0%
20230809 6.61 6.61 6.55 6.6 -0.15% 0% 0% 122 0.0008 1.99 6.6 0% 0 0% 0 0% 0 0% 0%
20230808 6.7 6.7 6.52 6.61 -0.6% 0.46% 0% 193 0.0012 8.2 6.58 0% 0 0% 0 0% 0 0% 0%
20230807 6.79 6.8 6.63 6.65 0.45% -1.19% 0% 572 0.0038 48.72 6.73 0% 0 0% 0 0% 0 0% 0%
20230804 6.82 6.82 6.61 6.62 -3.22% -1.63% 0% 1503 0.0101 137.02 6.73 0% 0 0% 0 0% 0 0% 0%
20230803 6.52 6.88 6.45 6.84 5.23% 2.09% 0% 2580 0.0172 261.42 6.7 0% 0 0% 0 0% 0 0% 0%
20230802 6.6 6.73 6.49 6.5 -2.84% -1.07% 0% 2010 0.0131 264.66 6.57 0% 0 0% 0 0% 0 0% 0%
20230801 6.79 7.4 6.69 6.69 1.06% -4.15% 0% 3422 0.0238 656.77 6.98 0% 0 0% 0 0% 0 0% 0%
20230731 6.56 6.63 6.55 6.62 1.07% 0.3% 0% 245 0.0016 117.32 6.6 0% 0 0% 0 0% 0 0% 0%
20230728 6.62 6.62 6.47 6.55 -0.15% 0.46% 0% 170 0.0011 90.28 6.52 0% 0 0% 0 0% 0 0% 0%
20230727 6.57 6.57 6.52 6.56 0.61% 0% 0% 77 0.0005 41.5 6.56 0% 0 0% 0 0% 0 0% 0%
20230726 6.5 6.54 6.5 6.52 -1.51% -0.76% 0% 7 0 0 6.57 0% 0 0% 0 0% 0 0% 0%
20230725 6.52 6.62 6.49 6.62 0.76% -0.75% 0% 33 0.0002 13.57 6.67 0% 0 0% 0 0% 0 0% 0%
20230724 6.57 6.57 6.5 6.57 -0.3% 0.46% 0% 13 0 0 6.54 0% 0 0% 0 0% 0 0% 0%
20230721 6.65 6.65 6.39 6.59 0.46% 0.3% 0% 217 0.0014 78.49 6.57 0% 0 0% 0 0% 0 0% 0%
20230720 6.55 6.57 6.52 6.56 -0.3% 0.46% 0% 160 0.001 54.9 6.53 0% 0 0% 0 0% 0 0% 0%
20230719 6.47 6.6 6.47 6.58 0.15% -0.15% 0% 58 0.0003 16.98 6.59 0% 0 0% 0 0% 0 0% 0%
20230718 6.52 6.58 6.5 6.57 -0.3% 0.92% 0% 222 0.0014 71.15 6.51 0% 0 0% 0 0% 0 0% 0%
20230717 6.58 6.59 6.58 6.59 0.3% 0% 0% 82 0.0005 26.07 6.59 0% 0 0% 0 0% 0 0% 0%
20230714 6.43 6.6 6.43 6.57 -0.15% 0.31% 0% 73 0.0004 19.5 6.55 0% 0 0% 0 0% 0 0% 0%
20230713 6.47 6.59 6.47 6.58 0.46% 0.46% 0% 64 0.0004 19.04 6.55 0% 0 0% 0 0% 0 0% 0%
20230712 6.47 6.59 6.47 6.55 -0.46% 0.92% 0% 325 0.0021 8.57 6.49 0% 0 0% 0 0% 0 0% 0%
20230711 6.64 6.64 6.53 6.58 -0.15% 1.54% 0% 40 0.0002 9.75 6.48 0% 0 0% 0 0% 0 0% 0%
20230710 6.57 6.66 6.53 6.59 0.61% -0.15% 0% 509 0.0033 14.11 6.6 0% 0 0% 0 0% 0 0% 0%
20230707 6.5 6.58 6.45 6.55 1.55% 1.39% 0% 117 0.0007 3.07 6.46 0% 0 0% 0 0% 0 0% 0%
20230706 6.51 6.51 6.36 6.45 -1.07% 0.16% 0% 87 0.0005 33.44 6.44 0% 0 0% 0 0% 0 0% 0%
20230705 6.45 6.59 6.38 6.52 1.72% 0.77% 0% 361 0.0023 9.8 6.47 0% 0 0% 0 0% 0 0% 0%
20230704 6.45 6.45 6.34 6.41 0.31% -0.47% 0% 154 0.0009 64.18 6.44 0% 0 0% 0 0% 0 0% 0%
20230703 6.38 6.4 6.31 6.39 0.47% 0.31% 0% 301 0.0019 143.13 6.37 0% 0 0% 0 0% 0 0% 0%
20230630 6.38 6.38 6.32 6.36 -0.16% 0% 0% 202 0.0012 102.91 6.36 0% 0 0% 0 0% 0 0% 0%
20230629 6.31 6.48 6.22 6.37 2.25% 0.63% 0% 303 0.0019 183.28 6.33 0% 0 0% 0 0% 0 0% 0%
20230628 6.34 6.34 6.22 6.23 -1.74% 0% 0% 122 0.0007 75.97 6.23 0% 0 0% 0 0% 0 0% 0%
20230627 6.34 6.34 6.34 6.34 0.32% 0.16% 0% 33 0.0002 21.32 6.33 0% 0 0% 0 0% 0 0% 0%
20230626 6.32 6.32 6.32 6.32 0.32% 0.48% 0% 7 0 0 6.29 0% 0 0% 0 0% 0 0% 0%
20230621 6.21 6.3 6.18 6.3 0.16% 1.45% 0% 101 0.0006 67.71 6.21 0% 0 0% 0 0% 0 0% 0%
20230620 6.35 6.35 6.28 6.29 -0.79% -0.47% 0% 144 0.0009 82.14 6.32 0% 0 0% 0 0% 0 0% 0%
20230619 6.23 6.43 6.16 6.34 1.12% 2.09% 0% 107 0.0006 57.03 6.21 0% 0 0% 0 0% 0 0% 0%
20230616 6.52 6.54 6.27 6.27 -0.63% -0.95% 0% 27 0.0001 7.64 6.33 0% 0 0% 0 0% 0 0% 0%
20230615 6.3 6.31 6.28 6.31 0.16% 0.64% 0% 33 0.0002 11.69 6.27 0% 0 0% 0 0% 0 0% 0%
20230614 6.18 6.31 6.18 6.3 -0.32% -2.02% 0% 14 0 0 6.43 0% 0 0% 0 0% 0 0% 0%
20230613 6.3 6.32 6.23 6.32 0.32% 5.33% 0% 5 0 0 6 0% 0 0% 0 0% 0 0% 0%
20230612 6.26 6.31 6.15 6.3 0.8% 1.61% 0% 134 0.0008 47.27 6.2 0% 0 0% 0 0% 0 0% 0%
20230609 6.43 6.43 6.32 6.4 0.79% 2.89% 0% 27 0.0001 5.91 6.22 0% 0 0% 0 0% 0 0% 0%
20230608 6.37 6.37 6.29 6.35 -0.16% -0.78% 0% 15 0 0 6.4 0% 0 0% 0 0% 0 0% 0%
20230607 6.4 6.44 6.27 6.36 -0.16% 0.79% 0% 483 0.003 150.1 6.31 0% 0 0% 0 0% 0 0% 0%
20230606 6.47 6.47 6.37 6.37 -1.09% -1.39% 0% 118 0.0007 37.64 6.46 0% 0 0% 0 0% 0 0% 0%
20230605 6.4 6.5 6.37 6.44 -2.13% 0.47% 0% 556 0.0035 196.54 6.41 0% 0 0% 0 0% 0 0% 0%
20230602 6.54 6.58 6.4 6.58 0.46% 1.7% 0% 672 0.0043 296.4 6.47 0% 0 0% 0 0% 0 0% 0%
20230601 6.56 6.56 6.55 6.55 -0.76% 0.77% 0% 14 0 0 6.5 0% 0 0% 0 0% 0 0% 0%
20230531 6.62 6.62 6.6 6.6 -0.75% 0% 0% 110 0.0007 2.31 6.6 0% 0 0% 0 0% 0 0% 0%
20230530 6.56 6.67 6.56 6.65 0.76% 0.45% 0% 74 0.0004 31.52 6.62 0% 0 0% 0 0% 0 0% 0%
20230529 6.57 6.6 6.57 6.6 0.46% 0.3% 0% 107 0.0007 54.94 6.58 0% 0 0% 0 0% 0 0% 0%
20230526 6.59 6.59 6.41 6.57 0.15% 1.39% 0% 270 0.0017 120.81 6.48 0% 0 0% 0 0% 0 0% 0%
20230525 6.66 6.67 6.55 6.56 -1.5% -0.46% 0% 176 0.0011 80.92 6.59 0% 0 0% 0 0% 0 0% 0%
20230524 6.67 6.67 6.56 6.66 0.3% 0.45% 0% 212 0.0014 97.86 6.63 0% 0 0% 0 0% 0 0% 0%
20230523 6.67 6.67 6.64 6.64 0.15% -5.14% 0% 9 0 0 7 0% 0 0% 0 0% 0 0% 0%
20230522 6.66 6.66 6.63 6.63 -0.75% -0.45% 0% 35 0.0002 9.68 6.66 0% 0 0% 0 0% 0 0% 0%
20230519 6.66 6.68 6.62 6.68 0% 0.15% 0% 184 0.0012 55.21 6.67 0% 0 0% 0 0% 0 0% 0%
20230518 6.69 6.69 6.68 6.68 0.15% 0.15% 0% 9 0 0 6.67 0% 0 0% 0 0% 0 0% 0%
20230517 6.67 6.67 6.67 6.67 -0.15% 1.06% 0% 5 0 0 6.6 0% 0 0% 0 0% 0 0% 0%
20230516 6.63 6.68 6.62 6.68 0% 0.3% 0% 62 0.0004 18.65 6.66 0% 0 0% 0 0% 0 0% 0%
20230515 6.69 6.69 6.58 6.68 0.3% 0.91% 0% 66 0.0004 17.88 6.62 0% 0 0% 0 0% 0 0% 0%
20230510 6.55 6.62 6.53 6.59 -0.3% 0.46% 0% 194 0.0012 4.11 6.56 0% 0 0% 0 0% 0 0% 0%
20230509 6.61 6.66 6.61 6.61 -1.49% -0.45% 0% 297 0.0019 84.58 6.64 0% 0 0% 0 0% 0 0% 0%
20230508 6.79 6.79 6.48 6.71 2.76% 0.3% 0% 489 0.0032 146.56 6.69 0% 0 0% 0 0% 0 0% 0%
20230505 6.3 6.55 6.26 6.53 1.87% 0.93% 0% 578 0.0037 200.31 6.47 0% 0 0% 0 0% 0 0% 0%
20230504 6.29 6.41 6.24 6.41 -0.31% 1.75% 0% 173 0.001 51.4 6.3 0% 0 0% 0 0% 0 0% 0%
20230428 6.42 6.43 6.34 6.43 1.26% 0.47% 0% 47 0.0003 9.65 6.4 0% 0 0% 0 0% 0 0% 0%
20230427 6.24 6.35 6.24 6.35 -0.47% 0.47% 0% 213 0.0013 42.05 6.32 0% 0 0% 0 0% 0 0% 0%
20230426 6.32 6.46 6.25 6.38 2.08% 1.11% 0% 153 0.0009 29.46 6.31 0% 0 0% 0 0% 0 0% 0%
20230425 6.32 6.33 6.23 6.25 -1.11% -0.64% 0% 119 0.0007 21.24 6.29 0% 0 0% 0 0% 0 0% 0%
20230424 6.67 6.67 6.32 6.32 -0.78% -1.71% 0% 152 0.0009 27.45 6.43 0% 0 0% 0 0% 0 0% 0%
20230421 6.37 6.49 6.36 6.37 -1.85% -0.47% 0% 150 0.0009 28.2 6.4 0% 0 0% 0 0% 0 0% 0%
20230420 6.49 6.5 6.35 6.49 0.46% 1.25% 0% 188 0.0012 38.26 6.41 0% 0 0% 0 0% 0 0% 0%
20230419 6.46 6.5 6.46 6.46 0.31% -0.62% 0% 100 0.0006 18.49 6.5 0% 0 0% 0 0% 0 0% 0%
20230418 6.44 6.58 6.37 6.44 -0.77% -0.16% 0% 796 0.0051 146.88 6.45 0% 0 0% 0 0% 0 0% 0%
20230417 6.66 6.92 6.48 6.49 -3.57% -1.52% 0% 1935 0.0127 414.79 6.59 0% 0 0% 0 0% 0 0% 0%
20230414 6.67 6.73 6.66 6.73 -0.15% 1.36% 0% 44 0.0002 10.63 6.64 0% 0 0% 0 0% 0 0% 0%
20230413 6.64 6.83 6.64 6.74 -0.88% 0% 0% 100 0.0006 31.18 6.74 0% 0 0% 0 0% 0 0% 0%
20230412 6.75 6.84 6.62 6.8 -0.58% 2.41% 0% 411 0.0027 142.27 6.64 0% 0 0% 0 0% 0 0% 0%
20230411 6.76 6.84 6.76 6.84 0.44% 0.29% 0% 51 0.0003 16.78 6.82 0% 0 0% 0 0% 0 0% 0%
20230410 6.72 6.83 6.72 6.81 0.44% 0.44% 0% 60 0.0004 23.04 6.78 0% 0 0% 0 0% 0 0% 0%
20230407 6.68 6.82 6.68 6.78 0.15% -0.29% 0% 116 0.0007 39.21 6.8 0% 0 0% 0 0% 0 0% 0%
20230406 6.7 6.77 6.65 6.77 0.59% 0.89% 0% 328 0.0022 125.21 6.71 0% 0 0% 0 0% 0 0% 0%
20230404 6.87 6.87 6.71 6.73 -2.04% -1.03% 0% 323 0.0021 125.53 6.8 0% 0 0% 0 0% 0 0% 0%
20230403 6.84 6.87 6.82 6.87 -0.87% -0.29% 0% 108 0.0007 43.84 6.89 0% 0 0% 0 0% 0 0% 0%
20230331 7.15 7.17 6.87 6.93 0.14% -1.84% 0% 78 0.0005 30.35 7.06 0% 0 0% 0 0% 0 0% 0%
20230330 6.84 6.94 6.84 6.92 0.58% 0.29% 0% 29 0.0002 10.56 6.9 0% 0 0% 0 0% 0 0% 0%
20230329 6.87 6.98 6.85 6.88 -0.15% -0.29% 0% 49 0.0003 13.45 6.9 0% 0 0% 0 0% 0 0% 0%
20230328 7.17 7.17 6.85 6.89 -2.13% -0.58% 0% 288 0.0019 67.99 6.93 0% 0 0% 0 0% 0 0% 0%
20230327 7.01 7.04 7.01 7.04 0.43% 0.57% 0% 38 0.0002 6.6 7 0% 0 0% 0 0% 0 0% 0%
20230324 6.93 7.01 6.93 7.01 0.14% 0.57% 0% 158 0.0011 20.81 6.97 0% 0 0% 0 0% 0 0% 0%
20230323 7.07 7.07 6.91 7 -0.71% -0.14% 0% 78 0.0005 1.3 7.01 0% 0 0% 0 0% 0 0% 0%
20230322 6.98 7.16 6.98 7.05 0% 0.14% 0% 274 0.0019 31.19 7.04 0% 0 0% 0 0% 0 0% 0%
20230321 6.95 7.05 6.78 7.05 0.57% 1.73% 0% 200 0.0013 21.5 6.93 0% 0 0% 0 0% 0 0% 0%
20230320 6.95 7.06 6.95 7.01 -0.99% 0.72% 0% 101 0.0007 11.52 6.96 0% 0 0% 0 0% 0 0% 0%
20230317 7.25 7.25 6.96 7.08 1.43% 0.85% 0% 324 0.0022 32.66 7.02 0% 0 0% 0 0% 0 0% 0%
20230316 7.04 7.09 6.98 6.98 -1.55% -0.57% 0% 374 0.0026 40 7.02 0% 0 0% 0 0% 0 0% 0%
20230315 6.89 7.11 6.89 7.09 1.43% 1.87% 0% 859 0.0059 93.85 6.96 0% 0 0% 0 0% 0 0% 0%
20230314 7.33 7.33 6.9 6.99 -3.05% 0% 0% 565 0.0039 64.22 6.99 0% 0 0% 0 0% 0 0% 0%
20230313 6.93 7.46 6.88 7.21 4.04% 0.98% 0% 3200 0.0228 394.46 7.14 0% 0 0% 0 0% 0 0% 0%
20230310 6.77 6.99 6.77 6.93 1.02% 0.14% 0% 1052 0.0072 202.44 6.92 0% 0 0% 0 0% 0 0% 0%
20230309 6.85 6.88 6.77 6.86 0.73% 0.44% 0% 295 0.002 70.11 6.83 0% 0 0% 0 0% 0 0% 0%
20230308 6.7 6.83 6.69 6.81 0.29% 0.44% 0% 130 0.0008 28.81 6.78 0% 0 0% 0 0% 0 0% 0%
20230307 6.78 6.83 6.71 6.79 -0.29% 0.44% 0% 225 0.0015 53.37 6.76 0% 0 0% 0 0% 0 0% 0%
20230306 6.76 6.84 6.76 6.81 0.89% -0.15% 0% 961 0.0065 235.68 6.82 0% 0 0% 0 0% 0 0% 0%
20230303 6.66 6.75 6.66 6.75 0% 0.75% 0% 140 0.0009 38.53 6.7 0% 0 0% 0 0% 0 0% 0%
20230302 6.74 6.77 6.7 6.75 0.15% 0.45% 0% 173 0.0011 44.62 6.72 0% 0 0% 0 0% 0 0% 0%
20230301 6.75 6.79 6.74 6.74 -0.44% 0% 0% 528 0.0035 126.36 6.74 0% 0 0% 0 0% 0 0% 0%
20230228 6.77 6.83 6.77 6.77 -0.73% -0.15% 0% 94 0.0006 20.92 6.78 0% 0 0% 0 0% 0 0% 0%
20230227 6.73 6.82 6.73 6.82 -0.15% 1.94% 0% 32 0.0002 6.4 6.69 0% 0 0% 0 0% 0 0% 0%
20230224 6.78 6.83 6.75 6.83 0.15% 0.89% 0% 66 0.0004 10.61 6.77 0% 0 0% 0 0% 0 0% 0%
20230223 6.73 6.84 6.73 6.82 0% 0.29% 0% 181 0.0012 27.85 6.8 0% 0 0% 0 0% 0 0% 0%
20230222 6.81 6.85 6.8 6.82 -0.73% 0.15% 0% 84 0.0005 11.08 6.81 0% 0 0% 0 0% 0 0% 0%
20230221 6.86 6.87 6.8 6.87 0.15% 0.73% 0% 145 0.0009 19.69 6.82 0% 0 0% 0 0% 0 0% 0%
20230220 6.77 6.86 6.77 6.86 0.15% 1.18% 0% 376 0.0025 49.66 6.78 0% 0 0% 0 0% 0 0% 0%
20230217 6.9 6.91 6.75 6.85 -0.15% 0.44% 0% 196 0.0013 27.04 6.82 0% 0 0% 0 0% 0 0% 0%
20230216 6.88 6.89 6.78 6.86 -0.15% 0.59% 0% 548 0.0037 73.63 6.82 0% 0 0% 0 0% 0 0% 0%
20230215 6.95 6.95 6.84 6.87 0.15% -0.15% 0% 443 0.003 56.31 6.88 0% 0 0% 0 0% 0 0% 0%
20230214 6.86 6.88 6.81 6.86 0.73% 0.15% 0% 166 0.0011 18.33 6.85 0% 0 0% 0 0% 0 0% 0%
20230213 6.84 6.85 6.76 6.81 0.15% -0.15% 0% 608 0.0041 50.28 6.82 0% 0 0% 0 0% 0 0% 0%
20230210 6.92 6.92 6.76 6.8 -0.73% -0.58% 0% 236 0.0016 20.73 6.84 0% 0 0% 0 0% 0 0% 0%
20230209 6.86 6.87 6.84 6.85 -0.72% -0.15% 0% 258 0.0017 23.18 6.86 0% 0 0% 0 0% 0 0% 0%
20230208 6.88 6.9 6.88 6.9 0.15% 0.88% 0% 37 0.0002 2.79 6.84 0% 0 0% 0 0% 0 0% 0%
20230207 6.83 6.92 6.82 6.89 -0.14% 0.58% 0% 279 0.0019 26.7 6.85 0% 0 0% 0 0% 0 0% 0%
20230206 6.98 6.99 6.86 6.9 -0.43% -0.29% 0% 131 0.0009 13.33 6.92 0% 0 0% 0 0% 0 0% 0%
20230203 6.94 6.94 6.84 6.93 0.73% 0.58% 0% 293 0.002 29.52 6.89 0% 0 0% 0 0% 0 0% 0%
20230202 7.02 7.02 6.88 6.88 -2.69% -1.15% 0% 760 0.0052 78.5 6.96 0% 0 0% 0 0% 0 0% 0%
20230201 7.05 7.1 7.01 7.07 0.86% 0.28% 0% 898 0.0063 103.58 7.05 0% 0 0% 0 0% 0 0% 0%
20230131 6.8 7.08 6.8 7.01 3.7% 0.86% 0% 2635 0.0183 344.12 6.95 0% 0 0% 0 0% 0 0% 0%
20230130 6.78 6.79 6.7 6.76 -0.29% 0% 0% 258 0.0017 59.62 6.76 0% 0 0% 0 0% 0 0% 0%
20230120 6.82 6.82 6.75 6.78 0.44% -0.15% 0% 220 0.0014 50.45 6.79 0% 0 0% 0 0% 0 0% 0%
20230119 6.68 6.76 6.68 6.75 0.3% 0.15% 0% 179 0.0012 5.64 6.74 0% 0 0% 0 0% 0 0% 0%
20230118 6.68 6.76 6.68 6.73 0.3% 0% 0% 205 0.0013 45.3 6.73 0% 0 0% 0 0% 0 0% 0%
20230117 6.65 6.74 6.62 6.71 0.6% 0.45% 0% 358 0.0023 77.95 6.68 0% 0 0% 0 0% 0 0% 0%
20230116 6.8 6.8 6.56 6.67 2.14% 0.6% 0% 186 0.0012 38.6 6.63 0% 0 0% 0 0% 0 0% 0%
20230113 6.55 6.82 6.45 6.53 0.93% -1.06% 0% 372 0.0024 75.85 6.6 0% 0 0% 0 0% 0 0% 0%
20230112 6.57 6.61 6.46 6.47 -1.52% -1.22% 0% 229 0.0015 49.83 6.55 0% 0 0% 0 0% 0 0% 0%
20230111 6.71 6.71 6.5 6.57 -1.2% -0.3% 0% 316 0.002 67.23 6.59 0% 0 0% 0 0% 0 0% 0%
20230110 6.66 6.68 6.58 6.65 -0.3% 0.61% 0% 93 0.0006 18.79 6.61 0% 0 0% 0 0% 0 0% 0%
20230109 6.73 6.74 6.66 6.67 0.15% -0.74% 0% 60 0.0004 11.86 6.72 0% 0 0% 0 0% 0 0% 0%
20230106 6.93 6.93 6.65 6.66 0% -1.33% 0% 96 0.0006 17.76 6.75 0% 0 0% 0 0% 0 0% 0%
20230105 6.76 6.76 6.63 6.66 0.45% 0.3% 0% 405 0.0026 71.82 6.64 0% 0 0% 0 0% 0 0% 0%
20230104 6.69 6.69 6.6 6.63 0.15% 0.15% 0% 331 0.0021 58.99 6.62 0% 0 0% 0 0% 0 0% 0%
20230103 6.85 6.85 6.61 6.62 -1.63% -0.45% 0% 412 0.0027 72.03 6.65 0% 0 0% 0 0% 0 0% 0%
20221230 6.61 6.87 6.59 6.73 0.15% 0.15% 0% 221 0.0014 6.5 6.72 0% 0 0% 0 0% 0 0% 0%
20221229 6.87 6.87 6.62 6.72 -0.3% 0.45% 0% 74 0.0004 8.77 6.69 0% 0 0% 0 0% 0 0% 0%
20221228 6.88 6.88 6.6 6.74 -0.3% 1.2% 0% 155 0.001 19.56 6.66 0% 0 0% 0 0% 0 0% 0%
20221227 6.82 6.83 6.66 6.76 1.05% -0.15% 0% 223 0.0015 25.74 6.77 0% 0 0% 0 0% 0 0% 0%
20221226 6.63 6.71 6.6 6.69 -0.3% 0.9% 0% 97 0.0006 9.85 6.63 0% 0 0% 0 0% 0 0% 0%
20221223 6.57 6.74 6.57 6.71 -0.59% 0.75% 0% 58 0.0003 4.11 6.66 0% 0 0% 0 0% 0 0% 0%
20221222 7.31 7.31 6.6 6.75 0.3% 0% 0% 185 0.0012 8.4 6.75 0% 0 0% 0 0% 0 0% 0%
20221221 6.72 6.8 6.7 6.73 -0.74% -0.3% 0% 173 0.0011 7.03 6.75 0% 0 0% 0 0% 0 0% 0%
20221220 6.74 6.79 6.73 6.78 0.44% 0.44% 0% 121 0.0008 4.56 6.75 0% 0 0% 0 0% 0 0% 0%
20221219 6.72 6.88 6.72 6.75 -0.88% -0.15% 0% 176 0.0011 5.52 6.76 0% 0 0% 0 0% 0 0% 0%
20221216 6.82 6.83 6.76 6.81 -0.29% 0% 0% 440 0.0029 12.46 6.81 0% 0 0% 0 0% 0 0% 0%
20221215 6.88 6.88 6.72 6.83 -0.87% 0.15% 0% 458 0.0031 13.78 6.82 0% 0 0% 0 0% 0 0% 0%
20221214 6.92 6.92 6.87 6.89 -1.01% 0.15% 0% 372 0.0025 8 6.88 0% 0 0% 0 0% 0 0% 0%
20221213 6.97 6.99 6.88 6.96 -0.57% 0.58% 0% 572 0.0039 12.37 6.92 0% 0 0% 0 0% 0 0% 0%
20221212 7.09 7.09 6.96 7 -0.43% -0.28% 0% 235 0.0016 3.68 7.02 0% 0 0% 0 0% 0 0% 0%
20221209 7.06 7.13 7.01 7.03 0% -0.14% 0% 512 0.0036 5.02 7.04 0% 0 0% 0 0% 0 0% 0%
20221208 7.14 7.15 7 7.03 -1.13% -0.42% 0% 481 0.0033 80.97 7.06 0% 0 0% 0 0% 0 0% 0%
20221207 7.19 7.19 7.08 7.11 -1.8% -0.28% 0% 544 0.0038 99.98 7.13 0% 0 0% 0 0% 0 0% 0%
20221206 7.33 7.33 7.16 7.24 -0.82% 0.42% 0% 814 0.0058 149.68 7.21 0% 0 0% 0 0% 0 0% 0%
20221205 7.26 7.31 7.22 7.3 0% 0.41% 0% 223 0.0016 39.57 7.27 0% 0 0% 0 0% 0 0% 0%
20221202 7.26 7.3 7.21 7.3 -0.41% 0.83% 0% 558 0.004 83.95 7.24 0% 0 0% 0 0% 0 0% 0%
20221201 7.37 7.37 7.27 7.33 0.41% 0.14% 0% 225 0.0016 29.07 7.32 0% 0 0% 0 0% 0 0% 0%
20221130 7.33 7.33 7.29 7.3 -0.68% 0% 0% 77 0.0005 8.99 7.3 0% 0 0% 0 0% 0 0% 0%
20221129 7.25 7.6 7.24 7.35 1.1% 0.82% 0% 453 0.0033 55.19 7.29 0% 0 0% 0 0% 0 0% 0%
20221128 7.3 7.39 7.06 7.27 -1.89% -0.14% 0% 436 0.0031 50.26 7.28 0% 0 0% 0 0% 0 0% 0%
20221125 7.42 7.42 7.3 7.41 0% 0.82% 0% 456 0.0033 51.58 7.35 0% 0 0% 0 0% 0 0% 0%
20221124 7.45 7.45 7.34 7.41 0% 0.14% 0% 126 0.0009 12.76 7.4 0% 0 0% 0 0% 0 0% 0%
20221123 7.51 7.56 7.28 7.41 -2.88% 0.27% 0% 482 0.0035 44.14 7.39 0% 0 0% 0 0% 0 0% 0%
20221122 7.84 7.84 7.44 7.63 -0.39% 0% 0% 695 0.0053 62.37 7.63 0% 0 0% 0 0% 0 0% 0%
20221121 7.77 7.99 7.63 7.66 0.39% -1.03% 0% 606 0.0046 50.57 7.74 0% 0 0% 0 0% 0 0% 0%
20221118 7.65 7.86 7.56 7.63 0.79% -0.65% 0% 546 0.0041 41.06 7.68 0% 0 0% 0 0% 0 0% 0%
20221117 7.53 7.61 7.51 7.57 0.13% 0% 0% 173 0.0013 34.11 7.57 0% 0 0% 0 0% 0 0% 0%
20221116 7.5 7.76 7.5 7.56 -1.05% 0.4% 0% 330 0.0024 58.7 7.53 0% 0 0% 0 0% 0 0% 0%
20221115 7.71 7.71 7.58 7.64 0% 0.26% 0% 400 0.003 67.42 7.62 0% 0 0% 0 0% 0 0% 0%
20221114 7.58 7.64 7.58 7.64 0.13% 0.39% 0% 295 0.0022 52.33 7.61 0% 0 0% 0 0% 0 0% 0%
20221111 7.47 7.69 7.4 7.63 2.42% 0.79% 0% 765 0.0057 141.14 7.57 0% 0 0% 0 0% 0 0% 0%
20221110 7.64 7.64 7.3 7.45 -0.67% 0.54% 0% 484 0.0035 94.8 7.41 0% 0 0% 0 0% 0 0% 0%
20221109 7.38 7.65 7.38 7.5 -1.06% 0.67% 0% 231 0.0017 48.86 7.45 0% 0 0% 0 0% 0 0% 0%
20221108 7.44 7.63 7.44 7.58 -0.66% 0.26% 0% 54 0.0004 11.16 7.56 0% 0 0% 0 0% 0 0% 0%
20221107 7.91 7.91 7.42 7.63 0% 0.39% 0% 400 0.003 84.45 7.6 0% 0 0% 0 0% 0 0% 0%
20221104 7.56 7.63 7.53 7.63 0.93% 0.93% 0% 422 0.0031 93.45 7.56 0% 0 0% 0 0% 0 0% 0%
20221103 7.79 7.79 7.34 7.56 -1.05% 1.75% 0% 565 0.0041 130.46 7.43 0% 0 0% 0 0% 0 0% 0%
20221102 7.55 7.65 7.44 7.64 1.06% 1.19% 0% 483 0.0036 103.52 7.55 0% 0 0% 0 0% 0 0% 0%
20221101 7.42 7.56 7.4 7.56 0.4% 1.61% 0% 120 0.0008 26.48 7.44 0% 0 0% 0 0% 0 0% 0%
20221031 7.61 7.64 7.47 7.53 0.53% 0.4% 0% 58 0.0004 11.5 7.5 0% 0 0% 0 0% 0 0% 0%
20221028 7.51 7.67 7.41 7.49 -0.66% 0.54% 0% 87 0.0006 16.83 7.45 0% 0 0% 0 0% 0 0% 0%
20221027 7.58 7.58 7.41 7.54 -1.18% 0.94% 0% 230 0.0017 49.11 7.47 0% 0 0% 0 0% 0 0% 0%
20221026 7.6 7.77 7.45 7.63 1.6% 0.66% 0% 327 0.0024 69.18 7.58 0% 0 0% 0 0% 0 0% 0%
20221025 7.57 7.57 7.51 7.51 -1.83% -0.27% 0% 53 0.0003 8.94 7.53 0% 0 0% 0 0% 0 0% 0%
20221024 7.76 7.78 7.42 7.65 -0.65% 0.92% 0% 130 0.0009 26.05 7.58 0% 0 0% 0 0% 0 0% 0%
20221021 7.83 7.83 7.62 7.7 -0.13% -0.65% 0% 253 0.0019 52.13 7.75 0% 0 0% 0 0% 0 0% 0%
20221020 7.61 7.85 7.56 7.71 1.05% -0.39% 0% 983 0.0076 196.48 7.74 0% 0 0% 0 0% 0 0% 0%
20221019 7.57 7.63 7.5 7.63 0% 1.06% 0% 209 0.0015 40.05 7.55 0% 0 0% 0 0% 0 0% 0%
20221018 7.45 7.68 7.45 7.63 0.39% 0.26% 0% 540 0.0041 105.42 7.61 0% 0 0% 0 0% 0 0% 0%
20221017 7.35 7.69 7.35 7.6 -0.26% 0.66% 0% 209 0.0015 37.67 7.55 0% 0 0% 0 0% 0 0% 0%
20220720 7.73 7.78 7.62 7.7 -0.39% 0.65% 0% 170 0.0013 27.51 7.65 0% 0 0% 0 0% 0 0% 0%
20220719 7.88 7.88 7.73 7.73 0.13% 0.39% 0% 47 0.0003 6.26 7.7 0% 0 0% 0 0% 0 0% 0%
20220718 7.67 7.85 7.67 7.72 0.65% -0.39% 0% 83 0.0006 11.8 7.75 0% 0 0% 0 0% 0 0% 0%
20220715 7.76 7.76 7.67 7.67 -1.16% -0.9% 0% 62 0.0004 7.05 7.74 0% 0 0% 0 0% 0 0% 0%
20220714 7.88 7.88 7.7 7.76 -0.51% 0.39% 0% 105 0.0008 13.83 7.73 0% 0 0% 0 0% 0 0% 0%
20220713 7.62 7.9 7.62 7.8 1.43% -0.51% 0% 190 0.0014 23.11 7.84 0% 0 0% 0 0% 0 0% 0%
20220712 7.96 7.96 7.66 7.69 -1.16% -1.79% 0% 76 0.0005 6.6 7.83 0% 0 0% 0 0% 0 0% 0%
20220711 7.91 7.99 7.76 7.78 -2.14% -0.13% 0% 102 0.0007 6.55 7.79 0% 0 0% 0 0% 0 0% 0%
20220708 7.85 7.95 7.85 7.95 1.66% -0.62% 0% 5 0 0 8 0% 0 0% 0 0% 0 0% 0%
20220707 7.83 7.88 7.82 7.82 0% 0% 0% 78 0.0006 5.16 7.82 0% 0 0% 0 0% 0 0% 0%
20220706 8.02 8.02 7.82 7.82 -3.58% -1.26% 0% 124 0.0009 7.58 7.92 0% 0 0% 0 0% 0 0% 0%
20220705 8.05 8.13 8.02 8.11 0.62% 0.75% 0% 411 0.0033 28.1 8.05 0% 0 0% 0 0% 0 0% 0%
20220704 8.25 8.25 8.03 8.06 -0.49% -0.74% 0% 147 0.0011 9.88 8.12 0% 0 0% 0 0% 0 0% 0%
20220701 8.03 8.28 7.99 8.1 -0.25% -0.25% 0% 255 0.002 18.92 8.12 0% 0 0% 0 0% 0 0% 0%
20220630 8.1 8.13 8.02 8.12 -0.12% 0.74% 0% 360 0.0029 28.14 8.06 0% 0 0% 0 0% 0 0% 0%
20220629 8.16 8.18 8.04 8.13 -0.37% 0.37% 0% 249 0.002 20.21 8.1 0% 0 0% 0 0% 0 0% 0%
20220628 7.88 8.16 7.88 8.16 3.03% 0.62% 0% 184 0.0014 16.96 8.11 0% 0 0% 0 0% 0 0% 0%
20220627 8.07 8.07 7.91 7.92 -0.88% -1.12% 0% 137 0.001 19.93 8.01 0% 0 0% 0 0% 0 0% 0%
20220624 7.81 8.15 7.81 7.99 1.78% 1.65% 0% 165 0.0012 24.64 7.86 0% 0 0% 0 0% 0 0% 0%
20220623 7.9 7.9 7.77 7.85 0.51% 0.13% 0% 299 0.0023 49.35 7.84 0% 0 0% 0 0% 0 0% 0%
20220622 7.74 7.95 7.74 7.81 -1.01% 0.26% 0% 237 0.0018 40.33 7.79 0% 0 0% 0 0% 0 0% 0%
20220621 8.49 8.49 7.71 7.89 -0.38% -3.66% 0% 69 0.0005 10.76 8.19 0% 0 0% 0 0% 0 0% 0%
20220620 7.7 8.2 7.7 7.92 -0.75% 0.51% 0% 111 0.0008 14.57 7.88 0% 0 0% 0 0% 0 0% 0%
20220617 8.27 8.27 7.79 7.98 -0.62% -1.48% 0% 177 0.0014 21.32 8.1 0% 0 0% 0 0% 0 0% 0%
20220616 9.08 9.08 8.88 9.03 -0.66% 0.56% 0% 191 0.0017 20.75 8.98 0% 0 0% 0 0% 0 0% 0%
20220615 9 9.14 8.83 9.09 1.34% -0.33% 0% 50 0.0004 4.4 9.12 0% 0 0% 0 0% 0 0% 0%
20220614 8.72 8.97 8.72 8.97 -0.55% 0.22% 0% 22 0.0001 1.01 8.95 0% 0 0% 0 0% 0 0% 0%
20220613 9.06 9.06 9.02 9.02 -0.77% 0.22% 0% 61 0.0005 4.43 9 0% 0 0% 0 0% 0 0% 0%
20220610 9.03 9.09 8.87 9.09 0.44% 1.34% 0% 117 0.001 7.38 8.97 0% 0 0% 0 0% 0 0% 0%
20220609 8.64 9.13 8.64 9.05 -0.33% 2.49% 0% 40 0.0003 4.53 8.83 0% 0 0% 0 0% 0 0% 0%
20220608 9.09 9.1 8.99 9.08 -0.22% 0.44% 0% 110 0.0009 13.82 9.04 0% 0 0% 0 0% 0 0% 0%
20220607 9.25 9.25 8.88 9.1 0.11% 1.34% 0% 535 0.0048 70.06 8.98 0% 0 0% 0 0% 0 0% 0%
20220606 8.14 9.21 8.14 9.09 -0.22% 0.33% 0% 343 0.0031 49.82 9.06 0% 0 0% 0 0% 0 0% 0%
20220602 9.13 9.22 9.04 9.11 0.33% 0% 0% 765 0.0069 129.06 9.11 0% 0 0% 0 0% 0 0% 0%
20220601 9.04 9.08 8.59 9.08 0.78% 1% 0% 169 0.0015 38.43 8.99 0% 0 0% 0 0% 0 0% 0%
20220531 8.62 9.01 8.62 9.01 -0.33% -9.9% 0% 2 0 0 10 0% 0 0% 0 0% 0 0% 0%
20220530 8.98 9.04 8.9 9.04 0.44% 2.03% 0% 56 0.0004 12.5 8.86 0% 0 0% 0 0% 0 0% 0%
20220527 8.88 9.07 8.73 9 1.47% -0.11% 0% 75 0.0006 18.03 9.01 0% 0 0% 0 0% 0 0% 0%
20220526 8.99 8.99 8.73 8.87 0% -1.44% 0% 50 0.0004 9.5 9 0% 0 0% 0 0% 0 0% 0%
20220525 8.69 8.87 8.46 8.87 2.19% 1.14% 0% 39 0.0003 6.79 8.77 0% 0 0% 0 0% 0 0% 0%
20220524 8.85 9.11 8.68 8.68 -4.62% -2.47% 0% 219 0.0019 37.02 8.9 0% 0 0% 0 0% 0 0% 0%
20220523 8.82 9.22 8.82 9.1 0.44% 0.11% 0% 136 0.0012 25.65 9.09 0% 0 0% 0 0% 0 0% 0%
20220520 9.1 9.1 8.84 9.06 0.89% 1.8% 0% 122 0.001 20.32 8.9 0% 0 0% 0 0% 0 0% 0%
20220519 8.81 8.98 8.81 8.98 0% 0.9% 0% 100 0.0008 15.9 8.9 0% 0 0% 0 0% 0 0% 0%
20220518 9.02 9.02 8.8 8.98 0% 0.79% 0% 54 0.0004 7.55 8.91 0% 0 0% 0 0% 0 0% 0%
20220517 9.1 9.11 8.7 8.98 0.79% 1.01% 0% 45 0.0004 7.32 8.89 0% 0 0% 0 0% 0 0% 0%
20220516 8.9 9.14 8.65 8.91 0% -0.22% 0% 171 0.0015 25.38 8.93 0% 0 0% 0 0% 0 0% 0%
20220513 8.01 9.06 8.01 8.91 8.13% 2.18% 0% 562 0.0049 74.19 8.72 0% 0 0% 0 0% 0 0% 0%
20220512 8.69 8.69 7.81 8.24 0% 0% 0% 51 0.0004 6.51 8.24 0% 0 0% 0 0% 0 0% 0%
20220511 8.65 8.65 8.05 8.24 1.23% 0.24% 0% 69 0.0005 7.49 8.22 0% 0 0% 0 0% 0 0% 0%
20220510 8.15 8.15 7.93 8.14 0.37% 0.62% 0% 135 0.001 15.8 8.09 0% 0 0% 0 0% 0 0% 0%
20220509 7.82 8.44 7.82 8.11 0.12% 1% 0% 231 0.0018 26.91 8.03 0% 0 0% 0 0% 0 0% 0%
20220506 7.91 8.1 7.58 8.1 2.02% 2.79% 0% 288 0.0022 33.93 7.88 0% 0 0% 0 0% 0 0% 0%
20220505 7.98 7.98 7.7 7.94 -0.5% 1.4% 0% 194 0.0015 23.43 7.83 0% 0 0% 0 0% 0 0% 0%
20220429 8 8.18 7.94 7.98 0.5% -0.37% 0% 164 0.0013 19.84 8.01 0% 0 0% 0 0% 0 0% 0%
20220428 7.98 8.3 7.83 7.94 -1.85% 1.15% 0% 308 0.0024 38.09 7.85 0% 0 0% 0 0% 0 0% 0%
20220427 7.96 8.17 7.52 8.09 -1.46% 3.32% 0% 1047 0.0081 133.3 7.83 0% 0 0% 0 0% 0 0% 0%
20220426 8.45 8.45 8.02 8.21 0.12% 0.24% 0% 165 0.0013 25.22 8.19 0% 0 0% 0 0% 0 0% 0%
20220425 8.71 8.94 8.02 8.2 -7.66% -2.03% 0% 634 0.0053 109.52 8.37 0% 0 0% 0 0% 0 0% 0%
20220422 8.89 8.89 8.63 8.88 -0.11% 1.25% 0% 106 0.0009 19.09 8.77 0% 0 0% 0 0% 0 0% 0%
20220421 9.06 9.35 8.7 8.89 -3.37% -0.89% 0% 334 0.0029 63.89 8.97 0% 0 0% 0 0% 0 0% 0%
20220420 9.05 9.28 9.05 9.2 -0.33% 1.43% 0% 58 0.0005 11.54 9.07 0% 0 0% 0 0% 0 0% 0%
20220419 9.19 9.23 9.12 9.23 0.65% 0.33% 0% 121 0.0011 21.02 9.2 0% 0 0% 0 0% 0 0% 0%
20220418 9.2 9.35 9.08 9.17 -0.97% -0.33% 0% 240 0.0022 41.77 9.2 0% 0 0% 0 0% 0 0% 0%
20220415 9.38 9.38 9.04 9.26 -1.17% 2.09% 0% 99 0.0008 15.25 9.07 0% 0 0% 0 0% 0 0% 0%
20220414 9.08 9.47 9.08 9.37 0% 1.52% 0% 145 0.0013 21.9 9.23 0% 0 0% 0 0% 0 0% 0%
20220413 9.12 9.5 9.12 9.37 -1.99% 1.41% 0% 123 0.0011 18.64 9.24 0% 0 0% 0 0% 0 0% 0%
20220412 9.42 9.56 9.12 9.56 1.16% 2.14% 0% 76 0.0007 11.06 9.36 0% 0 0% 0 0% 0 0% 0%
20220411 9.95 9.95 9.11 9.45 -2.17% -0.11% 0% 467 0.0044 67.77 9.46 0% 0 0% 0 0% 0 0% 0%
20220408 9.93 9.93 9.62 9.66 -2.72% 0% 0% 93 0.0008 12.28 9.66 0% 0 0% 0 0% 0 0% 0%
20220407 9.93 9.96 9.74 9.93 0.4% 0.1% 0% 24 0.0002 2.93 9.92 0% 0 0% 0 0% 0 0% 0%
20220401 9.83 10.1 9.75 9.84 0.51% -1.3% 0% 182 0.0018 23.66 9.97 0% 0 0% 0 0% 0 0% 0%
20220331 9.87 9.87 9.63 9.79 0.72% 1.03% 0% 29 0.0002 2.32 9.69 0% 0 0% 0 0% 0 0% 0%
20220330 9.44 9.73 9.44 9.72 0.21% 0.31% 0% 138 0.0013 10.21 9.69 0% 0 0% 0 0% 0 0% 0%
20220329 9.73 9.97 9.68 9.7 -1.82% -0.41% 0% 106 0.001 7.7 9.74 0% 0 0% 0 0% 0 0% 0%
20220328 9.88 10 9.8 9.88 -0.2% 0.3% 0% 72 0.0007 5.41 9.85 0% 0 0% 0 0% 0 0% 0%
20220325 10.19 10.19 9.9 9.9 -1% -1.2% 0% 51 0.0005 3.65 10.02 0% 0 0% 0 0% 0 0% 0%
20220324 10 10.18 10 10 -0.79% -0.6% 0% 49 0.0004 2.87 10.06 0% 0 0% 0 0% 0 0% 0%
20220323 10.13 10.13 10.08 10.08 -0.49% -0.49% 0% 52 0.0005 3.34 10.13 0% 0 0% 0 0% 0 0% 0%
20220322 9.86 10.6 9.86 10.13 -0.39% 0.2% 0% 87 0.0008 5.25 10.11 0% 0 0% 0 0% 0 0% 0%
20220321 10.36 10.37 10.11 10.17 -2.87% -0.39% 0% 308 0.0031 20.18 10.21 0% 0 0% 0 0% 0 0% 0%
20220318 10.53 10.65 10.01 10.47 -0.57% 1.75% 0% 416 0.0042 28.44 10.29 0% 0 0% 0 0% 0 0% 0%
20220317 9.67 11.08 9.67 10.53 3.34% -0.75% 0% 1030 0.0109 81.55 10.61 0% 0 0% 0 0% 0 0% 0%
20220316 10.7 10.7 9.66 10.19 3.77% 2.52% 0% 185 0.0018 18.3 9.94 0% 0 0% 0 0% 0 0% 0%
20220315 10 10.03 9.8 9.82 -3.54% -1.11% 0% 449 0.0044 42.75 9.93 0% 0 0% 0 0% 0 0% 0%
20220311 9.82 10.35 9.82 10.35 -0.1% 0.58% 0% 309 0.0031 27.57 10.29 0% 0 0% 0 0% 0 0% 0%
20220310 10.1 10.4 10.1 10.36 1.57% 1.47% 0% 99 0.001 8.69 10.21 0% 0 0% 0 0% 0 0% 0%
20220309 10.6 10.6 10.02 10.2 -5.38% 0% 0% 389 0.0039 30.6 10.2 0% 0 0% 0 0% 0 0% 0%
20220308 10.53 10.78 10.53 10.78 0.19% 1.89% 0% 103 0.001 8.08 10.58 0% 0 0% 0 0% 0 0% 0%
20220307 10.99 10.99 10.56 10.76 -0.37% 0.75% 0% 375 0.004 31.5 10.68 0% 0 0% 0 0% 0 0% 0%
20220304 11.05 11.05 10.8 10.8 -1.37% -0.46% 0% 194 0.0021 16.18 10.85 0% 0 0% 0 0% 0 0% 0%
20220303 10.91 11.09 10.9 10.95 -0.18% -0.73% 0% 154 0.0016 12.25 11.03 0% 0 0% 0 0% 0 0% 0%
20220302 11.04 11.2 10.95 10.97 -0.45% 0% 0% 304 0.0033 25.05 10.97 0% 0 0% 0 0% 0 0% 0%
20220301 11.01 11.28 11.01 11.02 -1.43% -0.27% 0% 79 0.0008 6.12 11.05 0% 0 0% 0 0% 0 0% 0%
20220228 11.3 11.3 11 11.18 -2.19% 0.81% 0% 553 0.0061 45.91 11.09 0% 0 0% 0 0% 0 0% 0%
20220225 11.3 11.6 11.3 11.43 1.15% 0% 0% 372 0.0042 34.5 11.43 0% 0 0% 0 0% 0 0% 0%
20220224 11.65 11.66 11.06 11.3 -3.25% -0.62% 0% 463 0.0052 41.54 11.37 0% 0 0% 0 0% 0 0% 0%
20220223 11.79 11.81 11.5 11.68 0.34% 0.6% 0% 459 0.0053 44.96 11.61 0% 0 0% 0 0% 0 0% 0%
20220222 11.62 11.84 11.62 11.64 -1.44% -0.94% 0% 169 0.0019 15.67 11.75 0% 0 0% 0 0% 0 0% 0%
20220221 11.57 11.89 11.57 11.81 -0.34% 0.77% 0% 224 0.0026 15.49 11.72 0% 0 0% 0 0% 0 0% 0%
20220218 11.89 11.9 11.68 11.85 0.42% 0.42% 0% 65 0.0007 3.41 11.8 0% 0 0% 0 0% 0 0% 0%
20220217 11.63 11.96 11.63 11.8 -0.34% 0.34% 0% 160 0.0018 7.57 11.76 0% 0 0% 0 0% 0 0% 0%
20220216 11.78 11.88 11.71 11.84 0.51% 0.94% 0% 209 0.0024 8.3 11.73 0% 0 0% 0 0% 0 0% 0%
20220215 11.95 12.31 11.46 11.78 -1.42% 0.34% 0% 837 0.0098 27.87 11.74 0% 0 0% 0 0% 0 0% 0%
20220214 11.8 12.26 11.8 11.95 0.76% -1.48% 0% 168 0.002 4.91 12.13 0% 0 0% 0 0% 0 0% 0%
20220211 12.2 12.41 11.79 11.86 -4.59% -1.82% 0% 279 0.0033 6.67 12.08 0% 0 0% 0 0% 0 0% 0%
20220210 12.33 12.58 12.33 12.43 -1.66% -0.56% 0% 119 0.0014 2.33 12.5 0% 0 0% 0 0% 0 0% 0%
20220209 12.48 12.7 12.2 12.64 1.85% 1.61% 0% 421 0.0052 6.77 12.44 0% 0 0% 0 0% 0 0% 0%
20211203 12.97 12.98 12.8 12.89 -0.62% 0.23% 0% 436 0.0056 5.34 12.86 0% 0 0% 0 0% 0 0% 0%
20211202 12.71 13.1 12.71 12.97 -0.69% -0.23% 0% 458 0.0059 4.7 13 0% 0 0% 0 0% 0 0% 0%
20211201 13.09 13.15 12.85 13.06 0.08% 0.77% 0% 444 0.0057 3.29 12.96 0% 0 0% 0 0% 0 0% 0%
20211130 12.81 13.24 12.68 13.05 -0.31% 1.08% 0% 1102 0.0142 4.25 12.91 0% 0 0% 0 0% 0 0% 0%
20211129 13.48 13.48 12.98 13.09 -3.61% 0% 0% 1733 0.0226 2.69 13.09 0% 0 0% 0 0% 0 0% 0%
Copyright © 好灵数据网 好灵数据网 网站地图 备案号:沪ICP备15043930号-1