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. 871553
    4. 返回上一页 刷新
股票代码（例：bj871553）       350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 3.63 3.63 3 3.22 5.92% -2.42% 0% 10622 0.035 213.99 3.3 0% 0 0% 0 0% 0 0% 0%
20230927 2.85 3.04 2.85 3.04 0% 3.75% 0% 1059 0.0031 22.55 2.93 0% 0 0% 0 0% 0 0% 0%
20230926 3.3 3.3 3.04 3.04 -1.94% -4.1% 0% 1239 0.0039 28.01 3.17 0% 0 0% 0 0% 0 0% 0%
20230925 3.01 3.1 2.96 3.1 2.99% 2.31% 0% 646 0.0019 13.63 3.03 0% 0 0% 0 0% 0 0% 0%
20230922 2.94 3.01 2.94 3.01 0.33% 3.79% 0% 10 0 0 2.9 0% 0 0% 0 0% 0 0% 0%
20230921 2.98 3 2.98 3 -0.66% 0.67% 0% 84 0.0002 1.27 2.98 0% 0 0% 0 0% 0 0% 0%
20230920 2.99 3.02 2.98 3.02 0% 1% 0% 604 0.0018 10.46 2.99 0% 0 0% 0 0% 0 0% 0%
20230919 2.99 3.02 2.98 3.02 -0.33% 0.67% 0% 111 0.0003 1.61 3 0% 0 0% 0 0% 0 0% 0%
20230918 3 3.03 3 3.03 0% 0.33% 0% 58 0.0001 0.44 3.02 0% 0 0% 0 0% 0 0% 0%
20230915 3 3.03 2.97 3.03 0.33% 1% 0% 804 0.0024 7.91 3 0% 0 0% 0 0% 0 0% 0%
20230914 3.04 3.04 2.99 3.02 0% 0.67% 0% 295 0.0008 2.43 3 0% 0 0% 0 0% 0 0% 0%
20230913 3.07 3.07 3.01 3.02 -1.63% -0.33% 0% 578 0.0017 5.02 3.03 0% 0 0% 0 0% 0 0% 0%
20230912 3.04 3.07 3.04 3.07 0.33% 0.66% 0% 39 0.0001 0.28 3.05 0% 0 0% 0 0% 0 0% 0%
20230911 3.01 3.08 3.01 3.06 -0.65% 0% 0% 277 0.0008 2.08 3.06 0% 0 0% 0 0% 0 0% 0%
20230908 3.07 3.08 3.04 3.08 0.65% 0.65% 0% 601 0.0018 4.64 3.06 0% 0 0% 0 0% 0 0% 0%
20230907 3.14 3.14 3.03 3.06 -1.92% -0.65% 0% 580 0.0017 4.35 3.08 0% 0 0% 0 0% 0 0% 0%
20230906 3.08 3.13 3.08 3.12 -0.32% 0.32% 0% 399 0.0012 3.02 3.11 0% 0 0% 0 0% 0 0% 0%
20230905 3.16 3.16 3.05 3.13 -0.63% 0.97% 0% 1004 0.0031 7.67 3.1 0% 0 0% 0 0% 0 0% 0%
20230904 3.14 3.19 3.09 3.15 4.3% 0.32% 0% 5305 0.0166 43.23 3.14 0% 0 0% 0 0% 0 0% 0%
20230901 3.05 3.06 3.02 3.02 -0.66% -0.98% 0% 711 0.0021 7.13 3.05 0% 0 0% 0 0% 0 0% 0%
20230831 3 3.04 3 3.04 0.33% 0.66% 0% 187 0.0005 1.76 3.02 0% 0 0% 0 0% 0 0% 0%
20230830 3.05 3.05 3.03 3.03 -1.3% -0.33% 0% 877 0.0026 8.68 3.04 0% 0 0% 0 0% 0 0% 0%
20230829 3 3.08 3 3.07 0.66% 0.33% 0% 860 0.0026 46.4 3.06 0% 0 0% 0 0% 0 0% 0%
20230828 3.11 3.11 3.02 3.05 0.33% -0.97% 0% 538 0.0016 31.15 3.08 0% 0 0% 0 0% 0 0% 0%
20230825 2.94 3.04 2.94 3.04 0% 1.33% 0% 246 0.0007 2.44 3 0% 0 0% 0 0% 0 0% 0%
20230824 3.01 3.08 2.91 3.04 -1.94% 1.67% 0% 1451 0.0043 15.15 2.99 0% 0 0% 0 0% 0 0% 0%
20230823 3.1 3.1 3.04 3.1 -0.32% 1.64% 0% 460 0.0014 5.03 3.05 0% 0 0% 0 0% 0 0% 0%
20230822 3.09 3.13 3.03 3.11 0% 0.97% 0% 2009 0.0061 22.6 3.08 0% 0 0% 0 0% 0 0% 0%
20230821 3.11 3.15 3.11 3.11 -0.64% -0.96% 0% 79 0.0002 0.73 3.14 0% 0 0% 0 0% 0 0% 0%
20230818 3.12 3.15 3.09 3.13 0% 0.97% 0% 489 0.0015 5.18 3.1 0% 0 0% 0 0% 0 0% 0%
20230817 3.12 3.16 3.11 3.13 -0.95% -0.32% 0% 316 0.0009 2.95 3.14 0% 0 0% 0 0% 0 0% 0%
20230816 3.13 3.18 3.12 3.16 -0.32% 0.96% 0% 107 0.0003 0.96 3.13 0% 0 0% 0 0% 0 0% 0%
20230815 3.13 3.17 3.13 3.17 1.28% 1.28% 0% 115 0.0003 0.88 3.13 0% 0 0% 0 0% 0 0% 0%
20230814 3.17 3.17 3.1 3.13 -0.95% 0% 0% 1288 0.004 12.09 3.13 0% 0 0% 0 0% 0 0% 0%
20230811 3.18 3.18 3.16 3.16 -0.94% -0.32% 0% 289 0.0009 2.63 3.17 0% 0 0% 0 0% 0 0% 0%
20230810 3.2 3.2 3.16 3.19 0.31% 0.31% 0% 643 0.002 35.56 3.18 0% 0 0% 0 0% 0 0% 0%
20230809 3.19 3.19 3.18 3.18 -0.93% 0% 0% 327 0.001 17.9 3.18 0% 0 0% 0 0% 0 0% 0%
20230808 3.18 3.22 3.18 3.21 0.94% 0.31% 0% 219 0.0007 1.79 3.2 0% 0 0% 0 0% 0 0% 0%
20230807 3.2 3.2 3.18 3.18 -0.63% -0.31% 0% 118 0.0003 0.72 3.19 0% 0 0% 0 0% 0 0% 0%
20230804 3.21 3.21 3.18 3.2 -0.62% 0.31% 0% 762 0.0024 5.61 3.19 0% 0 0% 0 0% 0 0% 0%
20230803 3.2 3.22 3.19 3.22 0% 0.63% 0% 188 0.0006 1.35 3.2 0% 0 0% 0 0% 0 0% 0%
20230802 3.19 3.22 3.18 3.22 -0.31% 0.94% 0% 782 0.0024 5.22 3.19 0% 0 0% 0 0% 0 0% 0%
20230801 3.2 3.23 3.2 3.23 0.31% 0.62% 0% 588 0.0018 3.98 3.21 0% 0 0% 0 0% 0 0% 0%
20230731 3.19 3.23 3.19 3.22 0.94% 0.31% 0% 1912 0.0061 12.67 3.21 0% 0 0% 0 0% 0 0% 0%
20230728 3.16 3.19 3.16 3.19 0% 0.63% 0% 433 0.0013 2.49 3.17 0% 0 0% 0 0% 0 0% 0%
20230727 3.16 3.2 3.16 3.19 0% 0.31% 0% 321 0.001 1.76 3.18 0% 0 0% 0 0% 0 0% 0%
20230726 3.18 3.19 3.16 3.19 0% 0.31% 0% 254 0.0008 1.28 3.18 0% 0 0% 0 0% 0 0% 0%
20230725 3.19 3.2 3.15 3.19 0.31% 0.95% 0% 910 0.0028 4.16 3.16 0% 0 0% 0 0% 0 0% 0%
20230724 3.16 3.19 3.15 3.18 0.32% 0.63% 0% 261 0.0008 1.11 3.16 0% 0 0% 0 0% 0 0% 0%
20230721 3.19 3.2 3.16 3.17 -0.31% -0.31% 0% 349 0.0011 1.33 3.18 0% 0 0% 0 0% 0 0% 0%
20230720 3.17 3.2 3.17 3.18 -0.63% 0.32% 0% 714 0.0022 2.47 3.17 0% 0 0% 0 0% 0 0% 0%
20230719 3.17 3.2 3.17 3.2 -0.62% 0.63% 0% 71 0.0002 0.21 3.18 0% 0 0% 0 0% 0 0% 0%
20230718 3.17 3.22 3.17 3.22 0.63% 0.63% 0% 210 0.0006 0.57 3.2 0% 0 0% 0 0% 0 0% 0%
20230717 3.18 3.2 3.18 3.2 0% 0.31% 0% 169 0.0005 0.43 3.19 0% 0 0% 0 0% 0 0% 0%
20230714 3.2 3.2 3.18 3.2 0% 0.31% 0% 42 0.0001 0.08 3.19 0% 0 0% 0 0% 0 0% 0%
20230713 3.19 3.2 3.16 3.2 0.31% 0.63% 0% 148 0.0004 0.31 3.18 0% 0 0% 0 0% 0 0% 0%
20230712 3.2 3.2 3.16 3.19 -1.24% 0% 0% 165 0.0005 4.31 3.19 0% 0 0% 0 0% 0 0% 0%
20230711 3.17 3.23 3.16 3.23 0.94% 1.57% 0% 566 0.0018 1.15 3.18 0% 0 0% 0 0% 0 0% 0%
20230710 3.15 3.24 3.15 3.2 0% -0.31% 0% 308 0.0009 7.53 3.21 0% 0 0% 0 0% 0 0% 0%
20230707 3.2 3.2 3.2 3.2 0.31% 0% 0% 101 0.0003 2.36 3.2 0% 0 0% 0 0% 0 0% 0%
20230706 3.2 3.2 3.15 3.19 -0.31% -0.31% 0% 60 0.0001 0.06 3.2 0% 0 0% 0 0% 0 0% 0%
20230705 3.16 3.2 3.15 3.2 0.31% 0.95% 0% 439 0.0013 7.92 3.17 0% 0 0% 0 0% 0 0% 0%
20230704 3.2 3.2 3.16 3.19 -0.62% 0.31% 0% 787 0.0025 1.63 3.18 0% 0 0% 0 0% 0 0% 0%
20230703 3.16 3.21 3.16 3.21 -0.31% 1.26% 0% 260 0.0008 0.55 3.17 0% 0 0% 0 0% 0 0% 0%
20230630 3.27 3.27 3.16 3.22 -0.62% 0.63% 0% 1108 0.0035 2.5 3.2 0% 0 0% 0 0% 0 0% 0%
20230629 3.12 3.26 3.12 3.24 1.89% 1.25% 0% 1661 0.0053 4.07 3.2 0% 0 0% 0 0% 0 0% 0%
20230628 3.13 3.18 3.12 3.18 -0.31% 1.6% 0% 448 0.0014 1.3 3.13 0% 0 0% 0 0% 0 0% 0%
20230627 3.14 3.19 3.12 3.19 1.27% 1.59% 0% 366 0.0011 1.12 3.14 0% 0 0% 0 0% 0 0% 0%
20230626 3.14 3.15 3.11 3.15 -0.32% 0.64% 0% 207 0.0006 0.63 3.13 0% 0 0% 0 0% 0 0% 0%
20230621 3.11 3.18 3.11 3.16 0.32% 0.96% 0% 208 0.0006 0.66 3.13 0% 0 0% 0 0% 0 0% 0%
20230620 3.13 3.15 3.11 3.15 -0.32% 0.64% 0% 343 0.001 1.1 3.13 0% 0 0% 0 0% 0 0% 0%
20230619 3.13 3.19 3.13 3.16 0% 0.32% 0% 294 0.0009 1.08 3.15 0% 0 0% 0 0% 0 0% 0%
20230616 3.13 3.19 3.13 3.16 -0.94% 0% 0% 601 0.0019 2.22 3.16 0% 0 0% 0 0% 0 0% 0%
20230615 3.14 3.2 3.13 3.19 -0.31% 1.59% 0% 252 0.0007 0.75 3.14 0% 0 0% 0 0% 0 0% 0%
20230614 3.19 3.2 3.13 3.2 0.31% 0.95% 0% 54 0.0001 0.11 3.17 0% 0 0% 0 0% 0 0% 0%
20230613 3.2 3.2 3.15 3.19 0% 0.31% 0% 277 0.0008 0.84 3.18 0% 0 0% 0 0% 0 0% 0%
20230612 3.16 3.21 3.16 3.19 -0.31% -0.31% 0% 127 0.0004 0.41 3.2 0% 0 0% 0 0% 0 0% 0%
20230609 3.18 3.2 3.16 3.2 0.31% 0% 0% 40 0.0001 0.1 3.2 0% 0 0% 0 0% 0 0% 0%
20230608 3.19 3.19 3.14 3.19 0% 0.31% 0% 157 0.0005 0.45 3.18 0% 0 0% 0 0% 0 0% 0%
20230607 3.21 3.22 3.14 3.19 -0.93% 0.63% 0% 262 0.0008 0.68 3.17 0% 0 0% 0 0% 0 0% 0%
20230606 3.18 3.23 3.14 3.22 0% 1.26% 0% 120 0.0003 0.25 3.18 0% 0 0% 0 0% 0 0% 0%
20230605 3.2 3.25 3.12 3.22 -1.23% 1.58% 0% 550 0.0017 1.29 3.17 0% 0 0% 0 0% 0 0% 0%
20230602 3.26 3.27 3.18 3.26 0% 0.93% 0% 447 0.0014 1.04 3.23 0% 0 0% 0 0% 0 0% 0%
20230601 3.21 3.27 3.21 3.26 0% 0.62% 0% 98 0.0003 0.51 3.24 0% 0 0% 0 0% 0 0% 0%
20230531 3.21 3.26 3.18 3.26 0.31% 2.19% 0% 200 0.0006 1.01 3.19 0% 0 0% 0 0% 0 0% 0%
20230530 3.27 3.3 3.2 3.25 1.25% 0.62% 0% 461 0.0014 1 3.23 0% 0 0% 0 0% 0 0% 0%
20230529 3.29 3.3 3.12 3.21 -2.13% -0.31% 0% 359 0.0011 0.75 3.22 0% 0 0% 0 0% 0 0% 0%
20230526 3.24 3.29 3.23 3.28 -0.3% 0.31% 0% 97 0.0003 0.2 3.27 0% 0 0% 0 0% 0 0% 0%
20230525 3.22 3.3 3.22 3.29 0% 1.54% 0% 415 0.0013 0.85 3.24 0% 0 0% 0 0% 0 0% 0%
20230524 3.3 3.31 3.23 3.29 0.3% 0.61% 0% 393 0.0012 0.79 3.27 0% 0 0% 0 0% 0 0% 0%
20230523 3.3 3.3 3.23 3.28 0% 0.92% 0% 781 0.0025 1.69 3.25 0% 0 0% 0 0% 0 0% 0%
20230522 3.28 3.29 3.22 3.28 -0.3% 0.61% 0% 130 0.0004 0.29 3.26 0% 0 0% 0 0% 0 0% 0%
20230519 3.27 3.3 3.23 3.29 -0.6% 0.92% 0% 243 0.0007 0.51 3.26 0% 0 0% 0 0% 0 0% 0%
20230518 3.28 3.32 3.26 3.31 0.61% 0.91% 0% 532 0.0017 1.18 3.28 0% 0 0% 0 0% 0 0% 0%
20230517 3.28 3.3 3.25 3.29 0.3% 0.3% 0% 354 0.0011 0.8 3.28 0% 0 0% 0 0% 0 0% 0%
20230516 3.39 3.4 3.32 3.38 -0.29% 1.5% 0% 480 0.0015 0.97 3.33 0% 0 0% 0 0% 0 0% 0%
20230515 3.38 3.42 3.33 3.39 1.5% 0.3% 0% 539 0.0018 68.09 3.38 0% 0 0% 0 0% 0 0% 0%
20230510 3.33 3.34 3.28 3.33 0% 0.3% 0% 349 0.0011 10.37 3.32 0% 0 0% 0 0% 0 0% 0%
20230509 3.38 3.38 3.27 3.33 -0.89% 0.3% 0% 1435 0.0047 152.86 3.32 0% 0 0% 0 0% 0 0% 0%
20230508 3.23 3.39 3.2 3.36 3.38% 1.2% 0% 1971 0.0065 230.63 3.32 0% 0 0% 0 0% 0 0% 0%
20230505 3.2 3.28 3.2 3.25 1.25% 0.62% 0% 1136 0.0036 164.78 3.23 0% 0 0% 0 0% 0 0% 0%
20230504 3.19 3.21 3.17 3.21 -0.31% 0.31% 0% 1138 0.0036 190.02 3.2 0% 0 0% 0 0% 0 0% 0%
20230428 3.2 3.26 3.16 3.22 0.31% -0.62% 0% 75 0.0002 9.8 3.24 0% 0 0% 0 0% 0 0% 0%
20230427 3.25 3.25 3.13 3.21 0% 1.58% 0% 120 0.0003 13.89 3.16 0% 0 0% 0 0% 0 0% 0%
20230426 3.2 3.22 3.15 3.21 0.31% 1.26% 0% 246 0.0007 32.78 3.17 0% 0 0% 0 0% 0 0% 0%
20230425 3.2 3.24 3.13 3.2 -0.31% 0.63% 0% 552 0.0017 71.74 3.18 0% 0 0% 0 0% 0 0% 0%
20230424 3.21 3.25 3.1 3.21 -1.83% 1.9% 0% 1230 0.0038 172.11 3.15 0% 0 0% 0 0% 0 0% 0%
20230421 3.3 3.3 3.18 3.27 -2.39% 0.62% 0% 1077 0.0034 170.93 3.25 0% 0 0% 0 0% 0 0% 0%
20230420 3.37 3.37 3.28 3.35 0% 1.52% 0% 679 0.0022 107.65 3.3 0% 0 0% 0 0% 0 0% 0%
20230419 3.3 3.35 3.27 3.35 0.3% 1.52% 0% 168 0.0005 21.98 3.3 0% 0 0% 0 0% 0 0% 0%
20230418 3.31 3.36 3.3 3.34 0.3% 0.91% 0% 210 0.0006 24.92 3.31 0% 0 0% 0 0% 0 0% 0%
20230417 3.27 3.38 3.27 3.33 -0.3% -0.6% 0% 1171 0.0039 147.38 3.35 0% 0 0% 0 0% 0 0% 0%
20230414 3.27 3.34 3.26 3.34 2.14% 1.83% 0% 437 0.0014 62.83 3.28 0% 0 0% 0 0% 0 0% 0%
20230413 3.27 3.29 3.26 3.27 0% 0.93% 0% 58 0.0001 4.52 3.24 0% 0 0% 0 0% 0 0% 0%
20230412 3.27 3.32 3.27 3.27 -1.51% -0.61% 0% 871 0.0028 112.01 3.29 0% 0 0% 0 0% 0 0% 0%
20230411 3.26 3.35 3.26 3.32 0.61% -0.3% 0% 46 0.0001 4.28 3.33 0% 0 0% 0 0% 0 0% 0%
20230410 3.35 3.35 3.27 3.3 -0.6% 0.3% 0% 517 0.0017 61.74 3.29 0% 0 0% 0 0% 0 0% 0%
20230407 3.3 3.32 3.28 3.32 0.61% 0.91% 0% 1215 0.004 120.9 3.29 0% 0 0% 0 0% 0 0% 0%
20230406 3.32 3.38 3.29 3.3 -1.49% -0.3% 0% 1359 0.0044 142.13 3.31 0% 0 0% 0 0% 0 0% 0%
20230404 3.39 3.39 3.33 3.35 0% 0.3% 0% 489 0.0016 54.47 3.34 0% 0 0% 0 0% 0 0% 0%
20230403 3.36 3.45 3.32 3.35 -0.3% -1.18% 0% 1031 0.0034 105.27 3.39 0% 0 0% 0 0% 0 0% 0%
20230331 3.31 3.4 3.31 3.36 0.6% 0.6% 0% 274 0.0009 28 3.34 0% 0 0% 0 0% 0 0% 0%
20230330 3.31 3.35 3.3 3.34 -0.6% 0.91% 0% 371 0.0012 37.86 3.31 0% 0 0% 0 0% 0 0% 0%
20230329 3.35 3.37 3.33 3.36 -0.59% 0.3% 0% 900 0.003 93.66 3.35 0% 0 0% 0 0% 0 0% 0%
20230328 3.42 3.42 3.32 3.38 -1.17% 0.9% 0% 412 0.0013 42.22 3.35 0% 0 0% 0 0% 0 0% 0%
20230327 3.38 3.46 3.36 3.42 -0.87% 0.59% 0% 1284 0.0043 136.81 3.4 0% 0 0% 0 0% 0 0% 0%
20230324 3.49 3.49 3.33 3.45 0.58% 0.29% 0% 2102 0.0072 230.14 3.44 0% 0 0% 0 0% 0 0% 0%
20230323 3.4 3.43 3.36 3.43 -0.29% 1.48% 0% 584 0.0019 31.33 3.38 0% 0 0% 0 0% 0 0% 0%
20230322 3.41 3.48 3.38 3.44 -1.15% 0.88% 0% 857 0.0029 107.84 3.41 0% 0 0% 0 0% 0 0% 0%
20230321 3.38 3.6 3.33 3.48 3.26% 1.46% 0% 1357 0.0046 167.59 3.43 0% 0 0% 0 0% 0 0% 0%
20230320 3.32 3.37 3.3 3.37 -0.88% 1.2% 0% 962 0.0032 117.32 3.33 0% 0 0% 0 0% 0 0% 0%
20230317 3.4 3.41 3.36 3.4 0% 0.89% 0% 63 0.0002 7.89 3.37 0% 0 0% 0 0% 0 0% 0%
20230316 3.35 3.42 3.35 3.4 -0.87% 0.89% 0% 376 0.0012 34.58 3.37 0% 0 0% 0 0% 0 0% 0%
20230315 3.4 3.45 3.37 3.43 -0.29% 0.59% 0% 374 0.0012 32.89 3.41 0% 0 0% 0 0% 0 0% 0%
20230314 3.42 3.45 3.38 3.44 0% 1.18% 0% 521 0.0017 47.13 3.4 0% 0 0% 0 0% 0 0% 0%
20230313 3.41 3.5 3.4 3.44 -0.58% 0.88% 0% 565 0.0019 51.38 3.41 0% 0 0% 0 0% 0 0% 0%
20230310 3.43 3.47 3.41 3.46 0.29% 0.87% 0% 479 0.0016 46.98 3.43 0% 0 0% 0 0% 0 0% 0%
20230309 3.49 3.5 3.42 3.45 -1.15% 0.58% 0% 691 0.0023 58.45 3.43 0% 0 0% 0 0% 0 0% 0%
20230308 3.45 3.49 3.45 3.49 -1.13% 0.58% 0% 1021 0.0035 87.11 3.47 0% 0 0% 0 0% 0 0% 0%
20230307 3.52 3.6 3.41 3.53 -0.56% 0.86% 0% 1275 0.0044 92.03 3.5 0% 0 0% 0 0% 0 0% 0%
20230306 3.55 3.6 3.52 3.55 -0.28% 0.28% 0% 192 0.0006 13.08 3.54 0% 0 0% 0 0% 0 0% 0%
20230303 3.5 3.66 3.5 3.56 2.3% -1.11% 0% 2733 0.0098 197.44 3.6 0% 0 0% 0 0% 0 0% 0%
20230302 3.5 3.56 3.46 3.48 -1.69% -0.57% 0% 935 0.0032 66.58 3.5 0% 0 0% 0 0% 0 0% 0%
20230301 3.48 3.56 3.48 3.54 -0.84% 0.28% 0% 302 0.001 20.72 3.53 0% 0 0% 0 0% 0 0% 0%
20230228 3.59 3.59 3.2 3.57 0.28% 3.18% 0% 841 0.0029 50.82 3.46 0% 0 0% 0 0% 0 0% 0%
20230227 3.6 3.6 3.53 3.56 -2.2% 0.28% 0% 353 0.0012 19.76 3.55 0% 0 0% 0 0% 0 0% 0%
20230224 3.63 3.69 3.5 3.64 -1.09% 1.68% 0% 2123 0.0076 100.3 3.58 0% 0 0% 0 0% 0 0% 0%
20230223 3.71 3.74 3.6 3.68 0% 0.82% 0% 891 0.0032 44.44 3.65 0% 0 0% 0 0% 0 0% 0%
20230222 3.78 3.78 3.63 3.68 1.94% 0% 0% 3020 0.0111 152.03 3.68 0% 0 0% 0 0% 0 0% 0%
20230221 3.64 3.69 3.58 3.61 -0.82% 0% 0% 707 0.0025 38.18 3.61 0% 0 0% 0 0% 0 0% 0%
20230220 3.58 3.75 3.58 3.64 -0.82% 0.83% 0% 1355 0.0048 73.81 3.61 0% 0 0% 0 0% 0 0% 0%
20230217 3.73 3.73 3.53 3.67 1.38% 0.55% 0% 2230 0.0081 131.91 3.65 0% 0 0% 0 0% 0 0% 0%
20230216 3.72 3.72 3.62 3.62 -2.43% -0.82% 0% 860 0.0031 57.27 3.65 0% 0 0% 0 0% 0 0% 0%
20230215 3.7 3.75 3.62 3.71 0.82% 0.27% 0% 2638 0.0097 176.27 3.7 0% 0 0% 0 0% 0 0% 0%
20230214 3.67 3.71 3.6 3.68 0.82% 0.82% 0% 1743 0.0063 118.42 3.65 0% 0 0% 0 0% 0 0% 0%
20230213 3.6 3.7 3.56 3.65 3.4% 0% 0% 4297 0.0156 267.33 3.65 0% 0 0% 0 0% 0 0% 0%
20230210 3.59 3.59 3.49 3.53 -1.12% 0.28% 0% 964 0.0033 75.66 3.52 0% 0 0% 0 0% 0 0% 0%
20230209 3.49 3.61 3.49 3.57 1.42% 0% 0% 1124 0.004 97.96 3.57 0% 0 0% 0 0% 0 0% 0%
20230208 3.46 3.57 3.46 3.52 0% 0.28% 0% 1004 0.0035 92.2 3.51 0% 0 0% 0 0% 0 0% 0%
20230207 3.5 3.6 3.5 3.52 0.57% -0.28% 0% 469 0.0016 45.31 3.53 0% 0 0% 0 0% 0 0% 0%
20230206 3.56 3.56 3.47 3.5 -0.57% 0.29% 0% 428 0.0014 41.6 3.49 0% 0 0% 0 0% 0 0% 0%
20230203 3.56 3.56 3.47 3.52 0.28% 0.86% 0% 188 0.0006 18.31 3.49 0% 0 0% 0 0% 0 0% 0%
20230202 3.55 3.55 3.43 3.51 -0.57% 0.86% 0% 1077 0.0037 114.11 3.48 0% 0 0% 0 0% 0 0% 0%
20230201 3.54 3.6 3.52 3.53 -0.28% -0.84% 0% 2044 0.0072 248.43 3.56 0% 0 0% 0 0% 0 0% 0%
20230131 3.34 3.56 3.34 3.54 4.73% 1.43% 0% 2687 0.0093 392.11 3.49 0% 0 0% 0 0% 0 0% 0%
20230130 3.39 3.39 3.36 3.38 0.6% 0% 0% 397 0.0013 101.16 3.38 0% 0 0% 0 0% 0 0% 0%
20230120 3.35 3.37 3.33 3.36 0.9% 0.3% 0% 296 0.0009 75.79 3.35 0% 0 0% 0 0% 0 0% 0%
20230119 3.31 3.33 3.28 3.33 0.6% 0.91% 0% 405 0.0013 42.61 3.3 0% 0 0% 0 0% 0 0% 0%
20230118 3.23 3.31 3.23 3.31 0.91% 1.22% 0% 298 0.0009 75.82 3.27 0% 0 0% 0 0% 0 0% 0%
20230117 3.26 3.28 3.25 3.28 -0.3% 0.31% 0% 118 0.0003 24.1 3.27 0% 0 0% 0 0% 0 0% 0%
20230116 3.28 3.29 3.26 3.29 0.3% 0.61% 0% 176 0.0005 37.85 3.27 0% 0 0% 0 0% 0 0% 0%
20230113 3.29 3.29 3.24 3.28 0% 0% 0% 138 0.0004 30.62 3.28 0% 0 0% 0 0% 0 0% 0%
20230112 3.28 3.29 3.25 3.28 0.61% 0.92% 0% 253 0.0008 59.21 3.25 0% 0 0% 0 0% 0 0% 0%
20230111 3.28 3.32 3.26 3.26 -1.81% -0.31% 0% 848 0.0027 194.6 3.27 0% 0 0% 0 0% 0 0% 0%
20230110 3.33 3.38 3.29 3.32 -0.3% 0.3% 0% 300 0.0009 77.63 3.31 0% 0 0% 0 0% 0 0% 0%
20230109 3.32 3.33 3.3 3.33 -0.89% 0.6% 0% 122 0.0004 32.33 3.31 0% 0 0% 0 0% 0 0% 0%
20230106 3.36 3.37 3.3 3.36 -0.88% 1.2% 0% 331 0.001 75.88 3.32 0% 0 0% 0 0% 0 0% 0%
20230105 3.35 3.39 3.3 3.39 0.89% 2.11% 0% 342 0.0011 79.59 3.32 0% 0 0% 0 0% 0 0% 0%
20230104 3.36 3.38 3.3 3.36 0% 1.51% 0% 423 0.0014 106.38 3.31 0% 0 0% 0 0% 0 0% 0%
20230103 3.28 3.36 3.28 3.36 0.6% 0.9% 0% 279 0.0009 62.29 3.33 0% 0 0% 0 0% 0 0% 0%
20221230 3.29 3.34 3.26 3.34 0.3% 0.3% 0% 97 0.0003 8.49 3.33 0% 0 0% 0 0% 0 0% 0%
20221229 3.25 3.33 3.25 3.33 0% 0.6% 0% 317 0.001 49.6 3.31 0% 0 0% 0 0% 0 0% 0%
20221228 3.27 3.34 3.24 3.33 -0.89% 2.15% 0% 382 0.0012 54.51 3.26 0% 0 0% 0 0% 0 0% 0%
20221227 3.32 3.36 3.31 3.36 -0.3% 0.9% 0% 78 0.0002 8.8 3.33 0% 0 0% 0 0% 0 0% 0%
20221226 3.21 3.37 3.21 3.37 1.2% 0.9% 0% 478 0.0015 64.4 3.34 0% 0 0% 0 0% 0 0% 0%
20221223 3.31 3.35 3.27 3.33 -0.6% 0.6% 0% 384 0.0012 47.99 3.31 0% 0 0% 0 0% 0 0% 0%
20221222 3.31 3.36 3.3 3.35 0.3% 0.9% 0% 437 0.0014 42.18 3.32 0% 0 0% 0 0% 0 0% 0%
20221221 3.37 3.4 3.33 3.34 -1.18% -1.18% 0% 164 0.0005 14.86 3.38 0% 0 0% 0 0% 0 0% 0%
20221220 3.32 3.39 3.31 3.38 -0.59% 1.5% 0% 779 0.0025 64.85 3.33 0% 0 0% 0 0% 0 0% 0%
20221219 3.35 3.43 3.33 3.4 -0.58% 1.19% 0% 623 0.002 49.85 3.36 0% 0 0% 0 0% 0 0% 0%
20221216 3.41 3.46 3.33 3.42 -1.72% 1.18% 0% 1217 0.0041 96.74 3.38 0% 0 0% 0 0% 0 0% 0%
20221215 3.54 3.54 3.42 3.48 -1.14% 0.58% 0% 692 0.0023 60.07 3.46 0% 0 0% 0 0% 0 0% 0%
20221214 3.48 3.54 3.46 3.52 -0.56% 1.15% 0% 352 0.0012 17.34 3.48 0% 0 0% 0 0% 0 0% 0%
20221213 3.51 3.55 3.51 3.54 -0.28% 0.28% 0% 144 0.0005 10.35 3.53 0% 0 0% 0 0% 0 0% 0%
20221212 3.5 3.59 3.5 3.55 0.85% 0.85% 0% 584 0.002 29.64 3.52 0% 0 0% 0 0% 0 0% 0%
20221209 3.53 3.54 3.48 3.52 -0.28% 0.28% 0% 690 0.0024 25.45 3.51 0% 0 0% 0 0% 0 0% 0%
20221208 3.51 3.54 3.51 3.53 0.28% 0% 0% 142 0.0005 19.7 3.53 0% 0 0% 0 0% 0 0% 0%
20221207 3.52 3.54 3.49 3.52 0% 0.28% 0% 999 0.0035 134.61 3.51 0% 0 0% 0 0% 0 0% 0%
20221206 3.52 3.54 3.5 3.52 -0.85% 0.28% 0% 499 0.0017 72.73 3.51 0% 0 0% 0 0% 0 0% 0%
20221205 3.55 3.55 3.51 3.55 0% 0.28% 0% 271 0.0009 40.1 3.54 0% 0 0% 0 0% 0 0% 0%
20221202 3.55 3.55 3.51 3.55 0% 0.85% 0% 228 0.0008 29.78 3.52 0% 0 0% 0 0% 0 0% 0%
20221201 3.51 3.55 3.51 3.55 0.28% 0.28% 0% 549 0.0019 63.75 3.54 0% 0 0% 0 0% 0 0% 0%
20221130 3.52 3.55 3.51 3.54 -1.12% 0.28% 0% 763 0.0026 89.78 3.53 0% 0 0% 0 0% 0 0% 0%
20221129 3.54 3.58 3.46 3.58 0% 1.99% 0% 2205 0.0077 284.34 3.51 0% 0 0% 0 0% 0 0% 0%
20221128 3.6 3.65 3.54 3.58 0% -0.56% 0% 173 0.0006 28.75 3.6 0% 0 0% 0 0% 0 0% 0%
20221125 3.58 3.58 3.53 3.58 0.28% 0.85% 0% 325 0.0011 44.54 3.55 0% 0 0% 0 0% 0 0% 0%
20221124 3.55 3.59 3.53 3.57 -1.11% 0.56% 0% 404 0.0014 48.35 3.55 0% 0 0% 0 0% 0 0% 0%
20221123 3.59 3.61 3.53 3.61 0.56% 1.12% 0% 232 0.0008 27 3.57 0% 0 0% 0 0% 0 0% 0%
20221122 3.55 3.59 3.55 3.59 0% 0.84% 0% 183 0.0006 19.48 3.56 0% 0 0% 0 0% 0 0% 0%
20221121 3.6 3.6 3.54 3.59 1.99% 0.56% 0% 1291 0.0046 135.31 3.57 0% 0 0% 0 0% 0 0% 0%
20221118 3.56 3.56 3.5 3.52 -0.28% 0.28% 0% 877 0.003 88.53 3.51 0% 0 0% 0 0% 0 0% 0%
20221117 3.52 3.53 3.5 3.53 -0.84% 0.57% 0% 307 0.001 37.3 3.51 0% 0 0% 0 0% 0 0% 0%
20221116 3.61 3.61 3.53 3.56 0% 0% 0% 111 0.0003 10.72 3.56 0% 0 0% 0 0% 0 0% 0%
20221115 3.54 3.56 3.51 3.56 0.56% 0.56% 0% 383 0.0013 39.94 3.54 0% 0 0% 0 0% 0 0% 0%
20221114 3.51 3.55 3.51 3.54 0.28% 0% 0% 1199 0.0042 126.11 3.54 0% 0 0% 0 0% 0 0% 0%
20221111 3.58 3.58 3.5 3.53 0% 0.28% 0% 1350 0.0047 154.41 3.52 0% 0 0% 0 0% 0 0% 0%
20221110 3.51 3.53 3.49 3.53 -0.28% 0.28% 0% 366 0.0012 37.51 3.52 0% 0 0% 0 0% 0 0% 0%
20221109 3.56 3.56 3.45 3.54 -0.84% 0.85% 0% 399 0.0014 44.33 3.51 0% 0 0% 0 0% 0 0% 0%
20221108 3.53 3.57 3.5 3.57 0.28% 0.85% 0% 932 0.0032 92 3.54 0% 0 0% 0 0% 0 0% 0%
20221107 3.53 3.63 3.51 3.56 0.56% 0.28% 0% 1021 0.0036 106.03 3.55 0% 0 0% 0 0% 0 0% 0%
20221104 3.49 3.55 3.46 3.54 1.43% 0.85% 0% 622 0.0021 64.78 3.51 0% 0 0% 0 0% 0 0% 0%
20221103 3.44 3.49 3.44 3.49 -0.29% 0.58% 0% 575 0.0019 60.24 3.47 0% 0 0% 0 0% 0 0% 0%
20221102 3.43 3.5 3.42 3.5 2.34% 1.16% 0% 1306 0.0045 143.87 3.46 0% 0 0% 0 0% 0 0% 0%
20221101 3.36 3.45 3.34 3.42 1.79% 0.88% 0% 704 0.0023 76.11 3.39 0% 0 0% 0 0% 0 0% 0%
20221031 3.28 3.38 3.28 3.36 0% 0.6% 0% 464 0.0015 41.69 3.34 0% 0 0% 0 0% 0 0% 0%
20221028 3.4 3.42 3.32 3.36 -3.17% 0% 0% 1992 0.0066 176.16 3.36 0% 0 0% 0 0% 0 0% 0%
20221027 3.48 3.55 3.44 3.47 -1.42% -0.29% 0% 295 0.001 29.19 3.48 0% 0 0% 0 0% 0 0% 0%
20221026 3.45 3.78 3.4 3.52 2.03% 1.15% 0% 1299 0.0045 117.59 3.48 0% 0 0% 0 0% 0 0% 0%
20221025 3.39 3.46 3.39 3.45 0% 0.88% 0% 724 0.0024 64.24 3.42 0% 0 0% 0 0% 0 0% 0%
20221024 3.48 3.48 3.38 3.45 -0.58% 0.29% 0% 668 0.0023 60.6 3.44 0% 0 0% 0 0% 0 0% 0%
20221021 3.43 3.47 3.43 3.47 -0.29% 0.58% 0% 434 0.0014 35.95 3.45 0% 0 0% 0 0% 0 0% 0%
20221020 3.47 3.49 3.43 3.48 -0.29% 0.87% 0% 383 0.0013 32.77 3.45 0% 0 0% 0 0% 0 0% 0%
20221019 3.44 3.5 3.41 3.49 0% 0.87% 0% 1130 0.0039 82.55 3.46 0% 0 0% 0 0% 0 0% 0%
20221018 3.44 3.51 3.4 3.49 -0.57% 1.45% 0% 2224 0.0076 149.64 3.44 0% 0 0% 0 0% 0 0% 0%
20221017 3.41 3.52 3.36 3.51 1.45% 2.63% 0% 852 0.0029 59.69 3.42 0% 0 0% 0 0% 0 0% 0%
20220720 3.56 3.65 3.56 3.65 0.55% 0.55% 0% 618 0.0022 81.11 3.63 0% 0 0% 0 0% 0 0% 0%
20220719 3.65 3.66 3.58 3.63 0.28% 0.55% 0% 588 0.0021 75.29 3.61 0% 0 0% 0 0% 0 0% 0%
20220718 3.63 3.67 3.62 3.62 -0.28% -0.55% 0% 411 0.0014 46.23 3.64 0% 0 0% 0 0% 0 0% 0%
20220715 3.67 3.7 3.63 3.63 -1.63% -0.82% 0% 826 0.003 89.9 3.66 0% 0 0% 0 0% 0 0% 0%
20220714 3.68 3.69 3.66 3.69 -0.54% 0.27% 0% 359 0.0013 31.95 3.68 0% 0 0% 0 0% 0 0% 0%
20220713 3.67 3.71 3.65 3.71 -0.27% 1.09% 0% 1026 0.0037 83.41 3.67 0% 0 0% 0 0% 0 0% 0%
20220712 3.7 3.74 3.67 3.72 -0.8% 0.54% 0% 738 0.0027 56.27 3.7 0% 0 0% 0 0% 0 0% 0%
20220711 3.71 3.76 3.69 3.75 0% 0.81% 0% 769 0.0028 44.88 3.72 0% 0 0% 0 0% 0 0% 0%
20220708 3.75 3.76 3.72 3.75 -0.53% 0.81% 0% 358 0.0013 20.77 3.72 0% 0 0% 0 0% 0 0% 0%
20220707 3.68 3.78 3.68 3.77 0.27% 1.07% 0% 529 0.0019 29.9 3.73 0% 0 0% 0 0% 0 0% 0%
20220706 3.74 3.79 3.72 3.76 -0.79% 0.8% 0% 784 0.0029 44.36 3.73 0% 0 0% 0 0% 0 0% 0%
20220705 3.7 3.86 3.7 3.79 -1.3% 0.8% 0% 1130 0.0042 65.68 3.76 0% 0 0% 0 0% 0 0% 0%
20220704 3.87 3.87 3.76 3.84 0.79% 0.26% 0% 1040 0.0039 64.96 3.83 0% 0 0% 0 0% 0 0% 0%
20220701 3.81 3.81 3.75 3.81 -1.04% 1.06% 0% 2727 0.0102 166.47 3.77 0% 0 0% 0 0% 0 0% 0%
20220630 3.86 3.86 3.79 3.85 -0.26% 0.52% 0% 1240 0.0047 84.37 3.83 0% 0 0% 0 0% 0 0% 0%
20220629 3.88 3.95 3.83 3.86 -0.26% -0.26% 0% 1515 0.0058 109.86 3.87 0% 0 0% 0 0% 0 0% 0%
20220628 3.74 3.89 3.73 3.87 3.2% 0.52% 0% 3643 0.014 276.93 3.85 0% 0 0% 0 0% 0 0% 0%
20220627 3.78 3.79 3.73 3.75 -1.06% 0% 0% 771 0.0028 74.04 3.75 0% 0 0% 0 0% 0 0% 0%
20220624 3.72 3.79 3.69 3.79 1.88% 1.88% 0% 415 0.0015 35.24 3.72 0% 0 0% 0 0% 0 0% 0%
20220623 3.71 3.72 3.67 3.72 0.27% 0.81% 0% 957 0.0035 80.53 3.69 0% 0 0% 0 0% 0 0% 0%
20220622 3.72 3.73 3.64 3.71 0.54% 1.37% 0% 458 0.0016 34.58 3.66 0% 0 0% 0 0% 0 0% 0%
20220621 3.76 3.76 3.68 3.69 0% -0.27% 0% 257 0.0009 16.53 3.7 0% 0 0% 0 0% 0 0% 0%
20220620 3.72 3.73 3.67 3.69 0.27% -0.27% 0% 1554 0.0057 94.23 3.7 0% 0 0% 0 0% 0 0% 0%
20220617 3.73 3.73 3.68 3.68 -1.6% -0.54% 0% 1328 0.0049 70.34 3.7 0% 0 0% 0 0% 0 0% 0%
20220616 3.78 3.78 3.72 3.74 -1.06% 0% 0% 608 0.0022 30.73 3.74 0% 0 0% 0 0% 0 0% 0%
20220615 3.76 3.8 3.75 3.78 0.53% 0% 0% 1398 0.0052 70.75 3.78 0% 0 0% 0 0% 0 0% 0%
20220614 3.68 3.77 3.68 3.76 -1.31% 0.8% 0% 1219 0.0045 64.23 3.73 0% 0 0% 0 0% 0 0% 0%
20220613 3.87 3.87 3.7 3.81 -1.04% 1.6% 0% 2068 0.0077 114.11 3.75 0% 0 0% 0 0% 0 0% 0%
20220610 3.75 3.88 3.75 3.85 -0.52% 0.52% 0% 691 0.0026 40.91 3.83 0% 0 0% 0 0% 0 0% 0%
20220609 3.92 3.94 3.82 3.87 -1.28% 0.26% 0% 1684 0.0065 116.43 3.86 0% 0 0% 0 0% 0 0% 0%
20220608 3.97 3.98 3.86 3.92 0.77% 0.26% 0% 2459 0.0096 189.67 3.91 0% 0 0% 0 0% 0 0% 0%
20220607 3.92 3.96 3.87 3.89 -0.51% -0.77% 0% 1556 0.0061 137.23 3.92 0% 0 0% 0 0% 0 0% 0%
20220606 3.88 3.92 3.88 3.91 0.51% 0.26% 0% 3539 0.0138 317.81 3.9 0% 0 0% 0 0% 0 0% 0%
20220602 3.81 3.92 3.78 3.89 1.57% 1.3% 0% 1372 0.0052 135.96 3.84 0% 0 0% 0 0% 0 0% 0%
20220601 3.74 3.89 3.74 3.83 -0.52% 1.06% 0% 855 0.0032 87.66 3.79 0% 0 0% 0 0% 0 0% 0%
20220531 3.9 3.9 3.73 3.85 -1.03% 0.52% 0% 276 0.001 27.74 3.83 0% 0 0% 0 0% 0 0% 0%
20220530 3.84 3.89 3.84 3.89 0% 0.78% 0% 144 0.0005 11.88 3.86 0% 0 0% 0 0% 0 0% 0%
20220527 3.87 3.89 3.83 3.89 0.78% 1.04% 0% 408 0.0015 32.17 3.85 0% 0 0% 0 0% 0 0% 0%
20220526 3.89 3.89 3.8 3.86 0% 0.26% 0% 475 0.0018 33.33 3.85 0% 0 0% 0 0% 0 0% 0%
20220525 3.86 3.87 3.81 3.86 0% 0.78% 0% 382 0.0014 24.81 3.83 0% 0 0% 0 0% 0 0% 0%
20220524 3.9 3.93 3.79 3.86 -1.03% -0.52% 0% 814 0.0031 52.07 3.88 0% 0 0% 0 0% 0 0% 0%
20220523 3.91 3.92 3.83 3.9 -0.51% 0.26% 0% 1482 0.0057 96.97 3.89 0% 0 0% 0 0% 0 0% 0%
20220520 3.94 3.94 3.84 3.92 -0.25% 1.03% 0% 2469 0.0095 175.53 3.88 0% 0 0% 0 0% 0 0% 0%
20220519 3.97 3.97 3.85 3.93 0% 1.29% 0% 1265 0.0049 105.76 3.88 0% 0 0% 0 0% 0 0% 0%
20220518 3.92 3.99 3.92 3.93 0% -0.76% 0% 863 0.0034 77.98 3.96 0% 0 0% 0 0% 0 0% 0%
20220517 4.06 4.14 3.9 3.93 -3.44% -0.76% 0% 1798 0.0071 166.41 3.96 0% 0 0% 0 0% 0 0% 0%
20220516 4.05 4.14 3.97 4.07 0% 0.99% 0% 1238 0.0049 123.4 4.03 0% 0 0% 0 0% 0 0% 0%
20220513 3.95 4.07 3.88 4.07 4.36% 1.75% 0% 2002 0.008 197.51 4 0% 0 0% 0 0% 0 0% 0%
20220512 3.97 3.97 3.79 3.9 -1.76% 1.3% 0% 1049 0.004 112.86 3.85 0% 0 0% 0 0% 0 0% 0%
20220511 3.94 3.98 3.9 3.97 0.51% 1.02% 0% 981 0.0038 99.8 3.93 0% 0 0% 0 0% 0 0% 0%
20220510 4.04 4.04 3.56 3.95 0.77% 6.18% 0% 753 0.0028 80.62 3.72 0% 0 0% 0 0% 0 0% 0%
20220509 3.86 3.92 3.86 3.92 1.29% 0.77% 0% 210 0.0008 23.13 3.89 0% 0 0% 0 0% 0 0% 0%
20220506 4.04 4.04 3.8 3.97 -0.5% 1.28% 0% 413 0.0016 44.47 3.92 0% 0 0% 0 0% 0 0% 0%
20220505 4.05 4.09 3.76 3.99 -0.25% -0.5% 0% 487 0.0019 52.19 4.01 0% 0 0% 0 0% 0 0% 0%
20220429 4.06 4.06 3.71 4 -2.2% 1.01% 0% 590 0.0023 63.62 3.96 0% 0 0% 0 0% 0 0% 0%
20220428 3.77 4.09 3.57 4.09 7.92% 5.14% 0% 969 0.0037 104.82 3.89 0% 0 0% 0 0% 0 0% 0%
20220427 3.63 3.9 3.52 3.79 4.7% 1.07% 0% 1350 0.005 150.26 3.75 0% 0 0% 0 0% 0 0% 0%
20220426 3.8 3.94 3.6 3.62 -5.73% -3.21% 0% 930 0.0034 109.48 3.74 0% 0 0% 0 0% 0 0% 0%
20220425 4.06 4.06 3.72 3.84 -6.11% -1.03% 0% 1596 0.0061 204.43 3.88 0% 0 0% 0 0% 0 0% 0%
20220422 4.06 4.22 4.06 4.09 0.25% -0.97% 0% 196 0.0008 30.17 4.13 0% 0 0% 0 0% 0 0% 0%
20220421 4.3 4.3 4.08 4.08 -4% -2.16% 0% 557 0.0023 82.03 4.17 0% 0 0% 0 0% 0 0% 0%
20220420 4.25 4.26 4.23 4.25 -0.7% 0.24% 0% 587 0.0024 81.27 4.24 0% 0 0% 0 0% 0 0% 0%
20220419 4.35 4.35 4.22 4.28 -0.23% 0.47% 0% 512 0.0021 62.81 4.26 0% 0 0% 0 0% 0 0% 0%
20220418 4.22 4.31 4.22 4.29 0% 0.47% 0% 362 0.0015 44.96 4.27 0% 0 0% 0 0% 0 0% 0%
20220415 4.3 4.34 4.23 4.29 -0.23% 0.94% 0% 409 0.0017 44.8 4.25 0% 0 0% 0 0% 0 0% 0%
20220414 4.33 4.37 4.23 4.3 -0.69% 0.7% 0% 467 0.0019 43.54 4.27 0% 0 0% 0 0% 0 0% 0%
20220413 4.35 4.35 4.3 4.33 -1.37% 0.23% 0% 876 0.0037 78.22 4.32 0% 0 0% 0 0% 0 0% 0%
20220412 4.22 4.42 4.22 4.39 2.57% 0.92% 0% 591 0.0025 48.24 4.35 0% 0 0% 0 0% 0 0% 0%
20220411 4.25 4.35 4.23 4.28 -2.28% 0.47% 0% 699 0.0029 55.25 4.26 0% 0 0% 0 0% 0 0% 0%
20220408 4.45 4.45 4.24 4.38 -0.9% 0.92% 0% 594 0.0025 41.86 4.34 0% 0 0% 0 0% 0 0% 0%
20220407 4.33 4.46 4.33 4.42 -0.67% 0.91% 0% 928 0.004 64.39 4.38 0% 0 0% 0 0% 0 0% 0%
20220401 4.34 4.45 4.34 4.44 1.83% 0.45% 0% 1223 0.0054 83.32 4.42 0% 0 0% 0 0% 0 0% 0%
20220331 4.34 4.41 4.32 4.36 -0.46% -0.23% 0% 476 0.002 26.55 4.37 0% 0 0% 0 0% 0 0% 0%
20220330 4.37 4.4 4.36 4.38 0% 0.23% 0% 1399 0.0061 59.49 4.37 0% 0 0% 0 0% 0 0% 0%
20220329 4.37 4.42 4.36 4.38 -0.23% -0.23% 0% 1542 0.0067 64.74 4.39 0% 0 0% 0 0% 0 0% 0%
20220328 4.42 4.54 4.34 4.39 -0.68% -1.13% 0% 1279 0.0056 54.03 4.44 0% 0 0% 0 0% 0 0% 0%
20220325 4.36 4.49 4.36 4.42 -1.12% -0.23% 0% 1777 0.0078 70.65 4.43 0% 0 0% 0 0% 0 0% 0%
20220324 4.5 4.5 4.39 4.47 -0.22% 1.36% 0% 680 0.003 28.51 4.41 0% 0 0% 0 0% 0 0% 0%
20220323 4.46 4.63 4.42 4.48 1.82% 0.22% 0% 2275 0.0101 90.12 4.47 0% 0 0% 0 0% 0 0% 0%
20220322 4.38 4.44 4.37 4.4 -0.23% -0.23% 0% 1064 0.0046 42.98 4.41 0% 0 0% 0 0% 0 0% 0%
20220321 4.51 4.51 4.27 4.41 -2.22% 0.23% 0% 1350 0.0059 53.07 4.4 0% 0 0% 0 0% 0 0% 0%
20220318 4.47 4.54 4.29 4.51 0% 1.35% 0% 3349 0.0149 123.17 4.45 0% 0 0% 0 0% 0 0% 0%
20220317 4.37 4.65 4.2 4.51 6.37% 0.89% 0% 5621 0.0251 224.58 4.47 0% 0 0% 0 0% 0 0% 0%
20220316 4.32 4.34 4.05 4.24 -1.62% 1.19% 0% 1626 0.0068 79.13 4.19 0% 0 0% 0 0% 0 0% 0%
20220315 4.64 4.64 4.2 4.31 -2.93% -1.37% 0% 1601 0.0069 84.26 4.37 0% 0 0% 0 0% 0 0% 0%
20220311 4.24 4.64 4.24 4.49 -1.97% 1.58% 0% 2645 0.0116 126.58 4.42 0% 0 0% 0 0% 0 0% 0%
20220310 4.81 4.81 4.58 4.58 0.88% -1.08% 0% 529 0.0024 26.81 4.63 0% 0 0% 0 0% 0 0% 0%
20220309 4.76 4.76 4.37 4.54 -0.66% -0.66% 0% 1939 0.0088 89.57 4.57 0% 0 0% 0 0% 0 0% 0%
20220308 4.67 4.73 4.55 4.57 -2.35% -1.08% 0% 1054 0.0048 48.5 4.62 0% 0 0% 0 0% 0 0% 0%
20220307 4.75 4.8 4.65 4.68 -1.47% -0.64% 0% 1840 0.0086 86.09 4.71 0% 0 0% 0 0% 0 0% 0%
20220304 4.9 4.9 4.7 4.75 -2.66% -0.42% 0% 3427 0.0163 157.52 4.77 0% 0 0% 0 0% 0 0% 0%
20220303 4.87 4.94 4.84 4.88 0.41% -0.2% 0% 1463 0.0071 70.53 4.89 0% 0 0% 0 0% 0 0% 0%
20220302 4.89 4.9 4.83 4.86 -0.21% -0.21% 0% 590 0.0028 26.32 4.87 0% 0 0% 0 0% 0 0% 0%
20220301 4.92 4.92 4.86 4.87 -0.61% -0.2% 0% 489 0.0023 21.2 4.88 0% 0 0% 0 0% 0 0% 0%
20220228 5.03 5.03 4.85 4.9 -2% -1.01% 0% 3178 0.0157 133.86 4.95 0% 0 0% 0 0% 0 0% 0%
20220225 4.99 5.06 4.94 5 0.6% 0.4% 0% 1853 0.0092 86.16 4.98 0% 0 0% 0 0% 0 0% 0%
20220224 5.13 5.14 4.96 4.97 -3.12% -1.39% 0% 1977 0.0099 89.74 5.04 0% 0 0% 0 0% 0 0% 0%
20220223 5.1 5.16 5.07 5.13 0.98% 0.59% 0% 1948 0.0099 88.4 5.1 0% 0 0% 0 0% 0 0% 0%
20220222 5.14 5.15 5.06 5.08 -1.17% -0.2% 0% 1072 0.0054 49.94 5.09 0% 0 0% 0 0% 0 0% 0%
20220221 5.15 5.18 5.11 5.14 0% 0% 0% 2329 0.0119 80.9 5.14 0% 0 0% 0 0% 0 0% 0%
20220218 5.24 5.27 5.13 5.14 -2.28% -0.77% 0% 2588 0.0134 85.92 5.18 0% 0 0% 0 0% 0 0% 0%
20220217 5.3 5.35 5.24 5.26 -1.68% -0.57% 0% 2413 0.0127 78.4 5.29 0% 0 0% 0 0% 0 0% 0%
20220216 5.36 5.49 5.31 5.35 -0.37% -0.74% 0% 940 0.005 28.54 5.39 0% 0 0% 0 0% 0 0% 0%
20220215 5.32 5.56 5.25 5.37 -1.1% 0.56% 0% 2044 0.0109 49.13 5.34 0% 0 0% 0 0% 0 0% 0%
20220214 5.35 5.45 5.35 5.43 0.18% 0.18% 0% 1171 0.0063 25.42 5.42 0% 0 0% 0 0% 0 0% 0%
20220211 5.43 5.57 5.39 5.42 -2.34% -0.55% 0% 2291 0.0124 44.39 5.45 0% 0 0% 0 0% 0 0% 0%
20220210 5.58 5.66 5.52 5.55 -2.12% -0.18% 0% 2212 0.0123 39.88 5.56 0% 0 0% 0 0% 0 0% 0%
20220209 5.63 5.67 5.6 5.67 0.71% 0.71% 0% 1018 0.0057 16.17 5.63 0% 0 0% 0 0% 0 0% 0%
20211203 5.76 5.78 5.58 5.64 -0.7% 0% 0% 7061 0.0397 91.31 5.64 0% 0 0% 0 0% 0 0% 0%
20211202 5.72 5.73 5.66 5.68 -0.7% -0.18% 0% 2995 0.017 35.76 5.69 0% 0 0% 0 0% 0 0% 0%
20211201 5.67 5.76 5.58 5.72 0.88% 0.53% 0% 2855 0.0162 25.64 5.69 0% 0 0% 0 0% 0 0% 0%
20211130 5.71 5.79 5.58 5.67 -0.18% 0.18% 0% 3694 0.0208 18.07 5.66 0% 0 0% 0 0% 0 0% 0%
20211129 5.83 5.83 5.6 5.68 -2.74% 0.18% 0% 8009 0.0454 14.39 5.67 0% 0 0% 0 0% 0 0% 0%
20211126 6 6.02 5.75 5.84 -3.31% -1.02% 0% 5324 0.0313 14.94 5.9 0% 0 0% 0 0% 0 0% 0%
20211125 6.23 6.23 6.01 6.04 -1.79% -0.17% 0% 4817 0.0291 5.17 6.05 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