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. 871642
    4. 返回上一页 刷新
股票代码（例：bj871642）       350条   (进入股票专站) 股票成本分析
相关股票: 中国船舶  中航沈飞  航发动力  中国重工  中航光电  中国卫通  中航机载  中航西飞  振华科技  中航重机  中船防务  中航高科  景嘉微  国博电子  高德红外  中无人机  光启技术  中国卫星  中船科技  西部超导  航发控制  航材股份  航天电器  中航电测  航天电子  海格通信  华秦科技  菲利华  光威复材  中直股份  睿创微纳  中兵红箭  航天彩虹  七一二  钢研高纳  国睿科技  华力创通  振华风光  北斗星通  中国海防  三角防务  北方导航  中简科技  
相关股吧: 600150股吧 600760股吧 600893股吧 601989股吧 002179股吧 601698股吧 600372股吧 000768股吧 000733股吧 600765股吧 600685股吧 600862股吧 300474股吧 688375股吧 002414股吧 688297股吧 002625股吧 600118股吧 600072股吧 688122股吧 000738股吧 688563股吧 002025股吧 300114股吧 600879股吧 002465股吧 688281股吧 300395股吧 300699股吧 600038股吧 688002股吧 000519股吧 002389股吧 603712股吧 300034股吧 600562股吧 300045股吧 688439股吧 002151股吧 600764股吧 300775股吧 600435股吧 300777股吧 
日期

开盘

最高

最低

收盘

升跌%

收盘/均价

收盘/十均价

交易量/手

交易金额/亿

钱流

日均价

升跌%

3天均

升跌%

5天均

升跌%

10天均

升跌%

升跌均
20230928 7.18 7.31 7.16 7.18 -1.64% -0.28% 0% 1036 0.0074 133.58 7.2 0% 0 0% 0 0% 0 0% 0%
20230927 7.21 7.3 7.2 7.3 0% 0.69% 0% 185 0.0013 26.27 7.25 0% 0 0% 0 0% 0 0% 0%
20230926 7.26 7.34 7.18 7.3 0% 0.83% 0% 346 0.0025 46.11 7.24 0% 0 0% 0 0% 0 0% 0%
20230925 7.39 7.44 7.29 7.3 -2.01% -0.27% 0% 421 0.003 44.65 7.32 0% 0 0% 0 0% 0 0% 0%
20230922 7.5 7.5 7.2 7.45 -0.4% 1.64% 0% 1559 0.0114 158.79 7.33 0% 0 0% 0 0% 0 0% 0%
20230921 7.28 7.67 7.22 7.48 4.18% 0.81% 0% 1969 0.0146 213.78 7.42 0% 0 0% 0 0% 0 0% 0%
20230920 7.19 7.22 7.06 7.18 0% 0.42% 0% 354 0.0025 38.31 7.15 0% 0 0% 0 0% 0 0% 0%
20230919 7.34 7.34 7.12 7.18 -2.71% 0% 0% 657 0.0047 57.32 7.18 0% 0 0% 0 0% 0 0% 0%
20230918 7.41 7.57 7.31 7.38 -1.6% -0.81% 0% 401 0.0029 29.81 7.44 0% 0 0% 0 0% 0 0% 0%
20230915 7.59 7.59 7.48 7.5 -0.53% -0.4% 0% 253 0.0019 14.09 7.53 0% 0 0% 0 0% 0 0% 0%
20230914 7.59 7.59 7.47 7.54 0.13% 0.53% 0% 230 0.0017 12.48 7.5 0% 0 0% 0 0% 0 0% 0%
20230913 7.46 7.67 7.46 7.53 -2.08% -0.13% 0% 773 0.0058 41.24 7.54 0% 0 0% 0 0% 0 0% 0%
20230912 7.75 7.75 7.63 7.69 -0.77% -0.26% 0% 2011 0.0155 101.49 7.71 0% 0 0% 0 0% 0 0% 0%
20230911 7.68 7.77 7.61 7.75 -0.26% 0.65% 0% 1008 0.0077 51.92 7.7 0% 0 0% 0 0% 0 0% 0%
20230908 7.8 7.8 7.65 7.77 2.1% 0.26% 0% 1001 0.0077 43.71 7.75 0% 0 0% 0 0% 0 0% 0%
20230907 7.75 7.82 7.45 7.61 -1.93% -0.39% 0% 1490 0.0113 60.56 7.64 0% 0 0% 0 0% 0 0% 0%
20230906 7.74 7.8 7.63 7.76 -1.02% 0.65% 0% 2465 0.019 103 7.71 0% 0 0% 0 0% 0 0% 0%
20230905 7.63 7.85 7.63 7.84 -0.51% 1.55% 0% 2405 0.0185 110.66 7.72 0% 0 0% 0 0% 0 0% 0%
20230904 7.86 8.18 7.73 7.88 3.01% 0.25% 0% 4663 0.0366 244.51 7.86 0% 0 0% 0 0% 0 0% 0%
20230901 7.55 7.65 7.55 7.65 -0.39% 0.66% 0% 413 0.0031 28.08 7.6 0% 0 0% 0 0% 0 0% 0%
20230831 7.47 7.68 7.46 7.68 0.66% 1.59% 0% 800 0.006 54.65 7.56 0% 0 0% 0 0% 0 0% 0%
20230830 7.68 7.7 7.38 7.63 0.26% -0.26% 0% 2270 0.0173 157.02 7.65 0% 0 0% 0 0% 0 0% 0%
20230829 7.42 7.69 7.4 7.61 1.2% 1.06% 0% 1379 0.0103 107.59 7.53 0% 0 0% 0 0% 0 0% 0%
20230828 8.25 8.48 7.48 7.52 -1.05% -2.84% 0% 4551 0.0352 412.45 7.74 0% 0 0% 0 0% 0 0% 0%
20230825 7.21 7.8 6.83 7.6 7.04% 2.56% 0% 2419 0.0179 347.01 7.41 0% 0 0% 0 0% 0 0% 0%
20230824 6.88 7.1 6.45 7.1 3.35% 4.26% 0% 1313 0.0089 232.75 6.81 0% 0 0% 0 0% 0 0% 0%
20230823 7.01 7.01 6.75 6.87 -2.69% -0.15% 0% 260 0.0017 50.64 6.88 0% 0 0% 0 0% 0 0% 0%
20230822 6.9 7.12 6.9 7.06 -1.4% 0.71% 0% 410 0.0028 79.86 7.01 0% 0 0% 0 0% 0 0% 0%
20230821 7.14 7.2 7.04 7.16 -0.14% 0.56% 0% 208 0.0014 29.48 7.12 0% 0 0% 0 0% 0 0% 0%
20230818 7.18 7.18 7.12 7.17 -0.69% 0.28% 0% 349 0.0024 50.71 7.15 0% 0 0% 0 0% 0 0% 0%
20230817 7.24 7.29 7.11 7.22 0.42% 1.12% 0% 841 0.006 126.61 7.14 0% 0 0% 0 0% 0 0% 0%
20230816 7.32 7.32 7.15 7.19 0.14% -0.28% 0% 310 0.0022 50.35 7.21 0% 0 0% 0 0% 0 0% 0%
20230815 7.33 7.33 7.17 7.18 -0.69% 0% 0% 172 0.0012 28.15 7.18 0% 0 0% 0 0% 0 0% 0%
20230814 7.16 7.23 7.07 7.23 -0.14% 1.12% 0% 268 0.0019 45.62 7.15 0% 0 0% 0 0% 0 0% 0%
20230811 7.13 7.27 7.13 7.24 -0.14% 0.84% 0% 669 0.0048 114.1 7.18 0% 0 0% 0 0% 0 0% 0%
20230810 7.17 7.25 7.17 7.25 0.14% 0.14% 0% 636 0.0046 113.88 7.24 0% 0 0% 0 0% 0 0% 0%
20230809 7.12 7.3 7.05 7.24 -0.55% 0.84% 0% 464 0.0033 85.92 7.18 0% 0 0% 0 0% 0 0% 0%
20230808 7.31 7.36 7.15 7.28 2.97% 0.41% 0% 2116 0.0153 403.3 7.25 0% 0 0% 0 0% 0 0% 0%
20230807 7.12 7.12 7.01 7.07 -0.7% 0.14% 0% 156 0.0011 42.69 7.06 0% 0 0% 0 0% 0 0% 0%
20230804 7.03 7.16 7.03 7.12 0.56% 0.42% 0% 372 0.0026 92.72 7.09 0% 0 0% 0 0% 0 0% 0%
20230803 7.01 7.08 7.01 7.08 -0.28% 0.43% 0% 329 0.0023 72.95 7.05 0% 0 0% 0 0% 0 0% 0%
20230802 7.04 7.12 7.04 7.1 0% 0% 0% 103 0.0007 20.2 7.1 0% 0 0% 0 0% 0 0% 0%
20230801 7.14 7.14 7.09 7.1 -0.7% -1.25% 0% 47 0.0003 8.68 7.19 0% 0 0% 0 0% 0 0% 0%
20230731 7.06 7.23 7.06 7.15 1.27% 0% 0% 309 0.0022 62.61 7.15 0% 0 0% 0 0% 0 0% 0%
20230728 6.99 7.19 6.88 7.06 -0.98% -0.42% 0% 354 0.0025 74.23 7.09 0% 0 0% 0 0% 0 0% 0%
20230727 7.09 7.28 7.01 7.13 2.3% -0.56% 0% 294 0.0021 65.69 7.17 0% 0 0% 0 0% 0 0% 0%
20230726 7.08 7.14 6.97 6.97 -1.83% -1.69% 0% 455 0.0032 92.21 7.09 0% 0 0% 0 0% 0 0% 0%
20230725 7.09 7.11 7 7.1 0% 1.28% 0% 398 0.0027 78.43 7.01 0% 0 0% 0 0% 0 0% 0%
20230724 6.92 7.11 6.92 7.1 2.45% 0.57% 0% 475 0.0033 100.59 7.06 0% 0 0% 0 0% 0 0% 0%
20230721 6.91 7.1 6.91 6.93 -1.14% -1.42% 0% 830 0.0058 144.7 7.03 0% 0 0% 0 0% 0 0% 0%
20230720 6.93 7.02 6.9 7.01 -0.14% 1.15% 0% 789 0.0054 126.38 6.93 0% 0 0% 0 0% 0 0% 0%
20230719 7.16 7.16 6.88 7.02 -0.43% 0.43% 0% 144 0.001 22.69 6.99 0% 0 0% 0 0% 0 0% 0%
20230718 7.09 7.12 7.03 7.05 -1.26% 0.14% 0% 84 0.0005 8.94 7.04 0% 0 0% 0 0% 0 0% 0%
20230717 7.02 7.14 7.01 7.14 -0.14% 2% 0% 61 0.0004 5.64 7 0% 0 0% 0 0% 0 0% 0%
20230714 7.22 7.26 7.11 7.15 -0.97% -0.42% 0% 44 0.0003 3.65 7.18 0% 0 0% 0 0% 0 0% 0%
20230713 7.29 7.3 7.1 7.22 1.83% 1.12% 0% 570 0.004 37.63 7.14 0% 0 0% 0 0% 0 0% 0%
20230712 7.08 7.23 7 7.09 -2.61% 0.71% 0% 306 0.0021 16.06 7.04 0% 0 0% 0 0% 0 0% 0%
20230711 7.29 7.29 7.19 7.28 0% 1.11% 0% 86 0.0006 4.7 7.2 0% 0 0% 0 0% 0 0% 0%
20230710 7.28 7.3 7.11 7.28 0.28% 0.14% 0% 1272 0.0092 71.04 7.27 0% 0 0% 0 0% 0 0% 0%
20230707 7.4 7.4 7.2 7.26 0.41% -0.55% 0% 1014 0.0074 59.36 7.3 0% 0 0% 0 0% 0 0% 0%
20230706 7.27 7.27 7.19 7.23 -0.55% 0% 0% 695 0.005 36.63 7.23 0% 0 0% 0 0% 0 0% 0%
20230705 7.32 7.32 7.11 7.27 1.11% -0.14% 0% 1412 0.0102 70.29 7.28 0% 0 0% 0 0% 0 0% 0%
20230704 7.23 7.24 7.06 7.19 1.41% 0.14% 0% 1903 0.0136 91.35 7.18 0% 0 0% 0 0% 0 0% 0%
20230703 6.99 7.14 6.99 7.09 1.58% 0.71% 0% 1549 0.0109 77.06 7.04 0% 0 0% 0 0% 0 0% 0%
20230630 6.68 7 6.68 6.98 3.25% 1.16% 0% 3421 0.0235 172.21 6.9 0% 0 0% 0 0% 0 0% 0%
20230629 6.61 6.83 6.6 6.76 1.5% 1.35% 0% 3466 0.0231 191.51 6.67 0% 0 0% 0 0% 0 0% 0%
20230628 6.62 6.67 6.58 6.66 -0.15% 0.6% 0% 396 0.0026 23.5 6.62 0% 0 0% 0 0% 0 0% 0%
20230627 6.61 6.7 6.6 6.67 0% 0.76% 0% 401 0.0026 21.95 6.62 0% 0 0% 0 0% 0 0% 0%
20230626 6.62 6.7 6.62 6.67 0% 0.15% 0% 693 0.0046 27.66 6.66 0% 0 0% 0 0% 0 0% 0%
20230621 6.71 6.75 6.6 6.67 -0.74% -0.3% 0% 2927 0.0195 104.51 6.69 0% 0 0% 0 0% 0 0% 0%
20230620 6.71 6.74 6.6 6.72 -0.44% 1.05% 0% 2309 0.0153 84.17 6.65 0% 0 0% 0 0% 0 0% 0%
20230619 6.67 6.8 6.6 6.75 -0.3% 1.5% 0% 2277 0.0151 89.09 6.65 0% 0 0% 0 0% 0 0% 0%
20230616 6.77 6.79 6.7 6.77 0% 0.45% 0% 1122 0.0075 47.56 6.74 0% 0 0% 0 0% 0 0% 0%
20230615 6.83 6.83 6.67 6.77 -0.15% 0.15% 0% 861 0.0058 36.97 6.76 0% 0 0% 0 0% 0 0% 0%
20230614 6.68 6.9 6.61 6.78 0.3% 1.65% 0% 1312 0.0087 56.09 6.67 0% 0 0% 0 0% 0 0% 0%
20230613 6.64 6.77 6.58 6.76 2.27% 1.35% 0% 2323 0.0155 96.63 6.67 0% 0 0% 0 0% 0 0% 0%
20230612 6.82 6.82 6.55 6.61 -3.92% 0.15% 0% 1735 0.0114 69.14 6.6 0% 0 0% 0 0% 0 0% 0%
20230609 6.66 6.88 6.49 6.88 -1.71% 4.24% 0% 7738 0.051 315.82 6.6 0% 0 0% 0 0% 0 0% 0%
20230608 6.96 7.12 6.51 7 0.29% 4.79% 0% 3659 0.0244 214.6 6.68 0% 0 0% 0 0% 0 0% 0%
20230607 7.19 7.24 6.88 6.98 -2.24% 0.14% 0% 2065 0.0143 142.75 6.97 0% 0 0% 0 0% 0 0% 0%
20230606 7.23 7.23 7 7.14 -1.79% 0.28% 0% 513 0.0036 36.61 7.12 0% 0 0% 0 0% 0 0% 0%
20230605 7.24 7.3 7.23 7.27 -0.95% 0.28% 0% 395 0.0028 26.49 7.25 0% 0 0% 0 0% 0 0% 0%
20230602 7.26 7.36 7.23 7.34 0.14% 0.55% 0% 832 0.006 55.68 7.3 0% 0 0% 0 0% 0 0% 0%
20230601 7.26 7.4 7.25 7.33 -0.95% 0.69% 0% 712 0.0051 50.14 7.28 0% 0 0% 0 0% 0 0% 0%
20230531 7.48 7.48 7.2 7.4 -1.6% 0.95% 0% 1858 0.0136 125.2 7.33 0% 0 0% 0 0% 0 0% 0%
20230530 7.51 7.62 7.39 7.6 0.13% 1.74% 0% 2601 0.0194 160.05 7.47 0% 0 0% 0 0% 0 0% 0%
20230529 7.64 7.67 7.5 7.59 -0.65% 0.13% 0% 997 0.0075 69.05 7.58 0% 0 0% 0 0% 0 0% 0%
20230526 7.73 7.73 7.59 7.64 -0.26% -0.39% 0% 306 0.0023 20.58 7.67 0% 0 0% 0 0% 0 0% 0%
20230525 7.66 7.75 7.54 7.66 0% 0.13% 0% 1431 0.0109 91.51 7.65 0% 0 0% 0 0% 0 0% 0%
20230524 7.66 7.66 7.58 7.66 0.13% 0.79% 0% 1611 0.0122 100.9 7.6 0% 0 0% 0 0% 0 0% 0%
20230523 7.63 7.67 7.56 7.65 -0.39% 0.39% 0% 1309 0.0099 78.74 7.62 0% 0 0% 0 0% 0 0% 0%
20230522 7.58 7.69 7.58 7.68 0.26% 0.66% 0% 613 0.0046 35.03 7.63 0% 0 0% 0 0% 0 0% 0%
20230519 7.58 7.67 7.56 7.66 1.06% 1.06% 0% 872 0.0066 47.3 7.58 0% 0 0% 0 0% 0 0% 0%
20230518 7.6 7.72 7.56 7.58 -1.81% -0.52% 0% 1514 0.0115 80.56 7.62 0% 0 0% 0 0% 0 0% 0%
20230517 7.6 7.84 7.48 7.72 2.39% 0.13% 0% 2589 0.0199 145.76 7.71 0% 0 0% 0 0% 0 0% 0%
20230516 7.68 7.68 7.54 7.54 -1.95% -0.4% 0% 849 0.0064 49.98 7.57 0% 0 0% 0 0% 0 0% 0%
20230515 7.71 7.71 7.56 7.69 0.26% 0.79% 0% 1346 0.0102 89.63 7.63 0% 0 0% 0 0% 0 0% 0%
20230510 7.7 7.72 7.6 7.66 -0.52% 0.26% 0% 1245 0.0095 81.82 7.64 0% 0 0% 0 0% 0 0% 0%
20230509 7.9 7.9 7.65 7.7 -2.53% -0.39% 0% 1633 0.0126 114.97 7.73 0% 0 0% 0 0% 0 0% 0%
20230508 7.69 7.9 7.69 7.9 2.07% 1.02% 0% 2214 0.0173 172.82 7.82 0% 0 0% 0 0% 0 0% 0%
20230505 7.79 7.79 7.52 7.74 0% 1.44% 0% 2152 0.0164 193.77 7.63 0% 0 0% 0 0% 0 0% 0%
20230504 7.75 7.8 7.55 7.74 -0.51% 1.44% 0% 1733 0.0132 181.42 7.63 0% 0 0% 0 0% 0 0% 0%
20230428 7.68 7.8 7.5 7.78 1.7% 2.23% 0% 1164 0.0088 143.45 7.61 0% 0 0% 0 0% 0 0% 0%
20230427 7.63 7.69 7.51 7.65 -1.03% 0.66% 0% 707 0.0053 89.43 7.6 0% 0 0% 0 0% 0 0% 0%
20230426 7.75 7.75 7.48 7.73 0% 2.11% 0% 1262 0.0095 171.44 7.57 0% 0 0% 0 0% 0 0% 0%
20230425 7.8 7.81 7.51 7.73 -1.02% 1.84% 0% 946 0.0071 139.25 7.59 0% 0 0% 0 0% 0 0% 0%
20230424 7.57 7.94 7.51 7.81 2.9% 1.43% 0% 1105 0.0085 181.08 7.7 0% 0 0% 0 0% 0 0% 0%
20230421 7.59 7.59 7.39 7.59 0.66% 1.2% 0% 949 0.0071 148.69 7.5 0% 0 0% 0 0% 0 0% 0%
20230420 7.64 7.65 7.45 7.54 -1.31% 0.4% 0% 454 0.0034 68.35 7.51 0% 0 0% 0 0% 0 0% 0%
20230419 7.64 7.66 7.52 7.64 -0.13% 0.53% 0% 296 0.0022 37.87 7.6 0% 0 0% 0 0% 0 0% 0%
20230418 7.6 7.66 7.54 7.65 0.66% 0.66% 0% 598 0.0045 73.22 7.6 0% 0 0% 0 0% 0 0% 0%
20230417 7.62 7.68 7.52 7.6 0.4% 0.26% 0% 215 0.0016 26.66 7.58 0% 0 0% 0 0% 0 0% 0%
20230414 7.52 7.62 7.47 7.57 0.53% 0.66% 0% 939 0.007 115.22 7.52 0% 0 0% 0 0% 0 0% 0%
20230413 7.54 7.62 7.51 7.53 -0.66% -0.53% 0% 264 0.0019 32.49 7.57 0% 0 0% 0 0% 0 0% 0%
20230412 7.66 7.66 7.52 7.58 -1.17% 0% 0% 671 0.005 83.63 7.58 0% 0 0% 0 0% 0 0% 0%
20230411 7.62 7.67 7.58 7.67 -0.13% 0.52% 0% 405 0.003 51.62 7.63 0% 0 0% 0 0% 0 0% 0%
20230410 7.69 7.74 7.51 7.68 -0.13% 0.39% 0% 1215 0.0092 152.99 7.65 0% 0 0% 0 0% 0 0% 0%
20230407 7.73 7.78 7.62 7.69 -0.65% 0.52% 0% 1192 0.0091 156.09 7.65 0% 0 0% 0 0% 0 0% 0%
20230406 7.72 7.86 7.5 7.74 -2.03% 0.65% 0% 1506 0.0115 203.04 7.69 0% 0 0% 0 0% 0 0% 0%
20230404 7.9 7.92 7.68 7.9 1.02% 1.94% 0% 683 0.0052 102.25 7.75 0% 0 0% 0 0% 0 0% 0%
20230403 7.87 7.93 7.74 7.82 -1.14% 0% 0% 387 0.003 53.09 7.82 0% 0 0% 0 0% 0 0% 0%
20230331 7.86 7.93 7.78 7.91 -0.13% 1.02% 0% 318 0.0024 43.21 7.83 0% 0 0% 0 0% 0 0% 0%
20230330 7.81 7.94 7.69 7.92 -0.38% 1.15% 0% 589 0.0046 79.96 7.83 0% 0 0% 0 0% 0 0% 0%
20230329 8.08 8.08 7.86 7.95 1.53% 0.13% 0% 400 0.0031 52.88 7.94 0% 0 0% 0 0% 0 0% 0%
20230328 7.83 8.04 7.83 7.83 -1.63% -1.51% 0% 400 0.0031 48.38 7.95 0% 0 0% 0 0% 0 0% 0%
20230327 7.98 7.99 7.78 7.96 -0.25% 0.51% 0% 647 0.0051 74.47 7.92 0% 0 0% 0 0% 0 0% 0%
20230324 7.74 8.08 7.74 7.98 1.4% 0.63% 0% 915 0.0072 99.83 7.93 0% 0 0% 0 0% 0 0% 0%
20230323 7.75 7.87 7.73 7.87 -0.63% 1.29% 0% 939 0.0072 101.19 7.77 0% 0 0% 0 0% 0 0% 0%
20230322 7.76 8.02 7.75 7.92 -0.5% 1.28% 0% 748 0.0058 85.69 7.82 0% 0 0% 0 0% 0 0% 0%
20230321 7.78 7.96 7.75 7.96 2.18% 1.4% 0% 1426 0.0111 173.4 7.85 0% 0 0% 0 0% 0 0% 0%
20230320 7.81 7.82 7.61 7.79 -1.77% 1.17% 0% 315 0.0024 36.79 7.7 0% 0 0% 0 0% 0 0% 0%
20230317 7.69 7.93 7.57 7.93 3.52% 3.8% 0% 592 0.0045 67.02 7.64 0% 0 0% 0 0% 0 0% 0%
20230316 7.66 7.77 7.55 7.66 -1.42% 0.66% 0% 760 0.0057 84.8 7.61 0% 0 0% 0 0% 0 0% 0%
20230315 7.8 7.85 7.77 7.77 0% -0.13% 0% 1118 0.0087 123.4 7.78 0% 0 0% 0 0% 0 0% 0%
20230314 7.67 7.77 7.55 7.77 -0.89% 1.57% 0% 1049 0.008 124.59 7.65 0% 0 0% 0 0% 0 0% 0%
20230313 7.78 7.91 7.68 7.84 -1.01% 0.9% 0% 1151 0.0089 142.33 7.77 0% 0 0% 0 0% 0 0% 0%
20230310 7.93 7.93 7.77 7.92 -0.38% 1.28% 0% 863 0.0067 117.63 7.82 0% 0 0% 0 0% 0 0% 0%
20230309 7.88 7.95 7.82 7.95 0% 1.02% 0% 456 0.0035 63.06 7.87 0% 0 0% 0 0% 0 0% 0%
20230308 7.84 8 7.84 7.95 0.63% 0.51% 0% 282 0.0022 34.25 7.91 0% 0 0% 0 0% 0 0% 0%
20230307 8.13 8.18 7.9 7.9 -3.07% -1% 0% 1554 0.0123 186.17 7.98 0% 0 0% 0 0% 0 0% 0%
20230306 8.34 8.34 8.15 8.15 -1.09% -0.49% 0% 521 0.0042 68.35 8.19 0% 0 0% 0 0% 0 0% 0%
20230303 8.2 8.25 8.1 8.24 0.73% 0.24% 0% 543 0.0044 72.36 8.22 0% 0 0% 0 0% 0 0% 0%
20230302 8.18 8.18 8.1 8.18 0.49% 0.49% 0% 1095 0.0089 130.69 8.14 0% 0 0% 0 0% 0 0% 0%
20230301 8.05 8.23 8.05 8.14 0.87% 0% 0% 297 0.0024 33.2 8.14 0% 0 0% 0 0% 0 0% 0%
20230228 8.25 8.25 8.06 8.07 -2.18% -0.86% 0% 713 0.0058 72.13 8.14 0% 0 0% 0 0% 0 0% 0%
20230227 8.36 8.36 8.2 8.25 -0.48% 0.24% 0% 364 0.0029 29.93 8.23 0% 0 0% 0 0% 0 0% 0%
20230224 8.35 8.35 8.2 8.29 0.36% 0.12% 0% 673 0.0055 43.93 8.28 0% 0 0% 0 0% 0 0% 0%
20230223 8.3 8.3 8.18 8.26 -0.48% 0.24% 0% 1486 0.0122 96 8.24 0% 0 0% 0 0% 0 0% 0%
20230222 8.3 8.34 8.19 8.3 0% 0.61% 0% 492 0.004 30.94 8.25 0% 0 0% 0 0% 0 0% 0%
20230221 8.21 8.38 8.1 8.3 0.85% 0.24% 0% 925 0.0076 57.89 8.28 0% 0 0% 0 0% 0 0% 0%
20230220 8.18 8.31 8.17 8.23 0.61% 0% 0% 426 0.0035 25.5 8.23 0% 0 0% 0 0% 0 0% 0%
20230217 8.37 8.38 8.18 8.18 -2.39% -0.97% 0% 1399 0.0115 75.5 8.26 0% 0 0% 0 0% 0 0% 0%
20230216 8.43 8.51 8.08 8.38 -0.48% 1.09% 0% 1517 0.0125 75.66 8.29 0% 0 0% 0 0% 0 0% 0%
20230215 8.35 8.53 8.3 8.42 0.12% 0.36% 0% 1241 0.0104 54.54 8.39 0% 0 0% 0 0% 0 0% 0%
20230214 8.64 8.8 8.22 8.41 -0.71% -2.1% 0% 2628 0.0225 88.66 8.59 0% 0 0% 0 0% 0 0% 0%
20230213 8.17 8.68 8.15 8.47 4.83% 1.8% 0% 3787 0.0315 110.98 8.32 0% 0 0% 0 0% 0 0% 0%
20230210 8.08 8.08 8 8.08 0% 0.75% 0% 928 0.0074 27.35 8.02 0% 0 0% 0 0% 0 0% 0%
20230209 7.95 8.08 7.95 8.08 0.62% 0.5% 0% 1774 0.0142 52.67 8.04 0% 0 0% 0 0% 0 0% 0%
20230208 7.99 8.05 7.99 8.03 -0.12% 0.12% 0% 754 0.006 22.5 8.02 0% 0 0% 0 0% 0 0% 0%
20230207 7.88 8.13 7.88 8.04 0.12% 0.75% 0% 1706 0.0136 50.31 7.98 0% 0 0% 0 0% 0 0% 0%
20230206 8.29 8.3 8 8.03 -2.67% -1.11% 0% 2286 0.0185 70.7 8.12 0% 0 0% 0 0% 0 0% 0%
20230203 8 8.32 7.97 8.25 2.74% 0.86% 0% 3015 0.0246 99.2 8.18 0% 0 0% 0 0% 0 0% 0%
20230202 8.17 8.49 8.03 8.03 -4.97% -1.59% 0% 4614 0.0376 164.18 8.16 0% 0 0% 0 0% 0 0% 0%
20230201 8.8 8.88 8.37 8.45 -2.31% -0.94% 0% 8408 0.0717 364.22 8.53 0% 0 0% 0 0% 0 0% 0%
20230131 8.13 8.65 8.04 8.65 7.19% 3.35% 0% 5882 0.0492 382.56 8.37 0% 0 0% 0 0% 0 0% 0%
20230130 8.15 8.15 8 8.07 1.64% -0.12% 0% 2237 0.018 221.71 8.08 0% 0 0% 0 0% 0 0% 0%
20230120 7.95 7.96 7.83 7.94 0.38% 0.25% 0% 765 0.006 83.68 7.92 0% 0 0% 0 0% 0 0% 0%
20230119 7.77 7.95 7.75 7.91 2.06% 1.02% 0% 1453 0.0113 166.31 7.83 0% 0 0% 0 0% 0 0% 0%
20230118 7.61 7.78 7.61 7.75 1.17% 0.65% 0% 1251 0.0096 160.81 7.7 0% 0 0% 0 0% 0 0% 0%
20230117 7.61 7.66 7.61 7.66 0.39% 0.26% 0% 657 0.005 90.44 7.64 0% 0 0% 0 0% 0 0% 0%
20230116 7.62 7.63 7.54 7.63 1.33% 0.39% 0% 654 0.0049 88.73 7.6 0% 0 0% 0 0% 0 0% 0%
20230113 7.64 7.64 7.51 7.53 -1.18% -0.53% 0% 772 0.0058 110.31 7.57 0% 0 0% 0 0% 0 0% 0%
20230112 7.64 7.64 7.54 7.62 -0.26% 0% 0% 878 0.0066 130.52 7.62 0% 0 0% 0 0% 0 0% 0%
20230111 7.63 7.65 7.53 7.64 0.66% 0.39% 0% 692 0.0052 105.31 7.61 0% 0 0% 0 0% 0 0% 0%
20230110 7.51 7.6 7.41 7.59 0.66% 1.07% 0% 718 0.0053 115.96 7.51 0% 0 0% 0 0% 0 0% 0%
20230109 7.63 7.64 7.51 7.54 -0.66% -0.66% 0% 1175 0.0089 175.88 7.59 0% 0 0% 0 0% 0 0% 0%
20230106 7.45 7.6 7.45 7.59 0.13% 0.66% 0% 504 0.0038 84.63 7.54 0% 0 0% 0 0% 0 0% 0%
20230105 7.45 7.58 7.45 7.58 0.26% 0.8% 0% 290 0.0021 46.35 7.52 0% 0 0% 0 0% 0 0% 0%
20230104 7.36 7.57 7.36 7.56 0.27% 0.67% 0% 694 0.0052 114.51 7.51 0% 0 0% 0 0% 0 0% 0%
20230103 7.49 7.62 7.35 7.54 0.67% 0.53% 0% 648 0.0048 110.72 7.5 0% 0 0% 0 0% 0 0% 0%
20221230 7.7 7.7 7.41 7.49 -0.4% 0.4% 0% 325 0.0024 52.69 7.46 0% 0 0% 0 0% 0 0% 0%
20221229 7.59 7.59 7.42 7.52 0.53% 0.8% 0% 502 0.0037 71.17 7.46 0% 0 0% 0 0% 0 0% 0%
20221228 7.4 7.51 7.4 7.48 0.94% 0.27% 0% 721 0.0053 104.25 7.46 0% 0 0% 0 0% 0 0% 0%
20221227 7.39 7.42 7.3 7.41 0.27% 0.14% 0% 227 0.0016 29.7 7.4 0% 0 0% 0 0% 0 0% 0%
20221226 7.11 7.4 7.11 7.39 2.5% 1.09% 0% 1340 0.0097 160.11 7.31 0% 0 0% 0 0% 0 0% 0%
20221223 7 7.27 7 7.21 0.84% 1.41% 0% 406 0.0028 48.66 7.11 0% 0 0% 0 0% 0 0% 0%
20221222 7.24 7.24 6.99 7.15 0.28% 1.13% 0% 569 0.004 57.57 7.07 0% 0 0% 0 0% 0 0% 0%
20221221 7.11 7.21 7.07 7.13 0.28% 0.14% 0% 295 0.0021 30.03 7.12 0% 0 0% 0 0% 0 0% 0%
20221220 7.11 7.11 6.97 7.11 1.57% 0.99% 0% 348 0.0024 30.9 7.04 0% 0 0% 0 0% 0 0% 0%
20221219 7.19 7.19 7 7 -1.82% -1.41% 0% 1040 0.0073 88 7.1 0% 0 0% 0 0% 0 0% 0%
20221216 7.33 7.34 7.06 7.13 -0.7% 0.28% 0% 1036 0.0073 88.13 7.11 0% 0 0% 0 0% 0 0% 0%
20221215 7.23 7.25 7.18 7.18 -1.24% -0.28% 0% 333 0.0023 26.69 7.2 0% 0 0% 0 0% 0 0% 0%
20221214 7.37 7.37 7.18 7.27 -0.27% 0.41% 0% 1111 0.008 91.22 7.24 0% 0 0% 0 0% 0 0% 0%
20221213 7.35 7.39 7.27 7.29 -2.41% -0.55% 0% 1105 0.008 81.36 7.33 0% 0 0% 0 0% 0 0% 0%
20221212 7.54 7.54 7.3 7.47 -0.93% 1.22% 0% 772 0.0056 54.59 7.38 0% 0 0% 0 0% 0 0% 0%
20221209 7.65 7.65 7.44 7.54 1.07% 0.4% 0% 1813 0.0136 126.24 7.51 0% 0 0% 0 0% 0 0% 0%
20221208 7.5 7.51 7.41 7.46 0% -0.13% 0% 510 0.0038 29.58 7.47 0% 0 0% 0 0% 0 0% 0%
20221207 7.48 7.56 7.4 7.46 -0.93% 0% 0% 1204 0.0089 57.61 7.46 0% 0 0% 0 0% 0 0% 0%
20221206 7.62 7.63 7.52 7.53 -0.79% -0.79% 0% 1017 0.0077 48.93 7.59 0% 0 0% 0 0% 0 0% 0%
20221205 7.61 7.61 7.52 7.59 -0.52% 0.66% 0% 834 0.0062 37.49 7.54 0% 0 0% 0 0% 0 0% 0%
20221202 7.65 7.65 7.51 7.63 0% 1.06% 0% 1343 0.0101 51.54 7.55 0% 0 0% 0 0% 0 0% 0%
20221201 7.65 7.67 7.55 7.63 0.66% 0.13% 0% 1165 0.0088 44.73 7.62 0% 0 0% 0 0% 0 0% 0%
20221130 7.65 7.66 7.54 7.58 -0.52% -0.13% 0% 1274 0.0096 45.83 7.59 0% 0 0% 0 0% 0 0% 0%
20221129 7.65 7.65 7.48 7.62 0.66% 0.66% 0% 1308 0.0098 44.26 7.57 0% 0 0% 0 0% 0 0% 0%
20221128 7.6 7.61 7.42 7.57 -1.69% 0.8% 0% 1107 0.0083 34.87 7.51 0% 0 0% 0 0% 0 0% 0%
20221125 7.78 7.78 7.45 7.7 -1.16% 2.12% 0% 2989 0.0225 78.02 7.54 0% 0 0% 0 0% 0 0% 0%
20221124 7.48 8.67 7.48 7.79 2.77% -0.64% 0% 3502 0.0274 205.1 7.84 0% 0 0% 0 0% 0 0% 0%
20221123 7.68 7.68 7.42 7.58 -1.81% -0.13% 0% 1180 0.0089 77.42 7.59 0% 0 0% 0 0% 0 0% 0%
20221122 7.85 7.96 7.52 7.72 -1.66% -0.13% 0% 1510 0.0116 94.09 7.73 0% 0 0% 0 0% 0 0% 0%
20221121 7.67 7.95 7.57 7.85 4.53% 1.03% 0% 4226 0.0328 272.2 7.77 0% 0 0% 0 0% 0 0% 0%
20221118 7.58 7.58 7.43 7.51 -0.4% 0.4% 0% 589 0.0044 43.1 7.48 0% 0 0% 0 0% 0 0% 0%
20221117 7.54 7.55 7.37 7.54 0.67% 1.34% 0% 1870 0.0139 119.95 7.44 0% 0 0% 0 0% 0 0% 0%
20221116 7.58 7.58 7.37 7.49 0.4% 0.27% 0% 1455 0.0108 92.23 7.47 0% 0 0% 0 0% 0 0% 0%
20221115 7.63 7.63 7.38 7.46 1.22% 0.54% 0% 789 0.0058 38.89 7.42 0% 0 0% 0 0% 0 0% 0%
20221114 7.43 7.52 7.37 7.37 -1.34% -0.67% 0% 817 0.006 37.26 7.42 0% 0 0% 0 0% 0 0% 0%
20221111 7.6 7.6 7.39 7.47 1.08% -0.13% 0% 1220 0.0091 48.47 7.48 0% 0 0% 0 0% 0 0% 0%
20221110 7.1 7.43 7.1 7.39 1.65% 1.51% 0% 1205 0.0087 44.14 7.28 0% 0 0% 0 0% 0 0% 0%
20221109 7.63 7.63 7.11 7.27 -4.22% -1.36% 0% 2332 0.0171 84.5 7.37 0% 0 0% 0 0% 0 0% 0%
20221108 7.63 7.66 7.54 7.59 -0.52% 0.13% 0% 1128 0.0085 43.77 7.58 0% 0 0% 0 0% 0 0% 0%
20221107 7.5 7.72 7.5 7.63 2.42% 0% 0% 1899 0.0144 76.03 7.63 0% 0 0% 0 0% 0 0% 0%
20221104 7.28 7.5 7.23 7.45 -0.27% 1.09% 0% 2577 0.0189 100.51 7.37 0% 0 0% 0 0% 0 0% 0%
20221103 7.12 7.54 7.12 7.47 0.4% 2.47% 0% 2065 0.015 86.73 7.29 0% 0 0% 0 0% 0 0% 0%
20221102 7.05 7.86 6.8 7.44 6.44% 0.54% 0% 5735 0.0424 254.77 7.4 0% 0 0% 0 0% 0 0% 0%
20221101 6.81 6.99 6.73 6.99 2.49% 1.3% 0% 2557 0.0176 131.32 6.9 0% 0 0% 0 0% 0 0% 0%
20221031 6.82 6.9 6.66 6.82 1.79% 0.15% 0% 4860 0.033 248.87 6.81 0% 0 0% 0 0% 0 0% 0%
20221028 6.85 6.85 6.61 6.7 -1.33% -0.3% 0% 2725 0.0183 147.64 6.72 0% 0 0% 0 0% 0 0% 0%
20221027 6.79 6.92 6.69 6.79 -1.59% 0.3% 0% 2078 0.014 115.01 6.77 0% 0 0% 0 0% 0 0% 0%
20221026 6.94 6.94 6.8 6.9 1.02% 0.29% 0% 1256 0.0086 59.67 6.88 0% 0 0% 0 0% 0 0% 0%
20221025 6.69 6.87 6.67 6.83 -0.58% 0.59% 0% 573 0.0038 25.74 6.79 0% 0 0% 0 0% 0 0% 0%
20221024 6.88 7 6.74 6.87 -0.15% 0.29% 0% 1937 0.0132 86.84 6.85 0% 0 0% 0 0% 0 0% 0%
20221021 6.96 6.96 6.77 6.88 0.88% 0% 0% 569 0.0039 27.1 6.88 0% 0 0% 0 0% 0 0% 0%
20221020 6.86 6.96 6.72 6.82 0.15% 0.15% 0% 1253 0.0085 59.7 6.81 0% 0 0% 0 0% 0 0% 0%
20221019 6.99 6.99 6.8 6.81 -2.3% -0.73% 0% 1485 0.0101 67.87 6.86 0% 0 0% 0 0% 0 0% 0%
20221018 7.12 7.13 6.72 6.97 -0.85% 0.87% 0% 2268 0.0156 96.31 6.91 0% 0 0% 0 0% 0 0% 0%
20221017 6.75 7.38 6.65 7.03 3.99% 0.57% 0% 3476 0.0242 133.51 6.99 0% 0 0% 0 0% 0 0% 0%
20220720 7.76 8.07 7.76 7.94 2.32% 0.13% 0% 3481 0.0276 306.62 7.93 0% 0 0% 0 0% 0 0% 0%
20220719 7.75 7.78 7.7 7.76 0.13% 0.52% 0% 487 0.0037 54.1 7.72 0% 0 0% 0 0% 0 0% 0%
20220718 7.73 7.87 7.7 7.75 -0.64% -0.13% 0% 892 0.0069 83.2 7.76 0% 0 0% 0 0% 0 0% 0%
20220715 7.77 7.92 7.74 7.8 -1.14% -0.51% 0% 508 0.0039 46.8 7.84 0% 0 0% 0 0% 0 0% 0%
20220714 7.97 7.97 7.78 7.89 -0.88% 0.64% 0% 701 0.0054 57.04 7.84 0% 0 0% 0 0% 0 0% 0%
20220713 7.86 7.98 7.74 7.96 1.27% 1.4% 0% 725 0.0056 41.75 7.85 0% 0 0% 0 0% 0 0% 0%
20220712 8.04 8.04 7.81 7.86 -2.12% -0.63% 0% 664 0.0052 24.18 7.91 0% 0 0% 0 0% 0 0% 0%
20220711 8.42 8.53 7.98 8.03 -4.63% -0.25% 0% 2666 0.0214 81.73 8.05 0% 0 0% 0 0% 0 0% 0%
20220708 8.27 8.46 8.27 8.42 -0.36% 1.08% 0% 374 0.0031 12.23 8.33 0% 0 0% 0 0% 0 0% 0%
20220707 8.63 8.63 8.31 8.45 1.32% 0.96% 0% 540 0.0045 17.55 8.37 0% 0 0% 0 0% 0 0% 0%
20220706 8.66 8.66 8.26 8.34 -0.24% -0.12% 0% 713 0.0059 22.92 8.35 0% 0 0% 0 0% 0 0% 0%
20220705 8.06 8.59 8.06 8.36 0.48% -0.95% 0% 2138 0.018 71.23 8.44 0% 0 0% 0 0% 0 0% 0%
20220704 8.44 8.46 8.28 8.32 0.48% -0.48% 0% 841 0.007 27.8 8.36 0% 0 0% 0 0% 0 0% 0%
20220701 8.59 8.59 8.19 8.28 -1.31% -0.24% 0% 1748 0.0145 57.76 8.3 0% 0 0% 0 0% 0 0% 0%
20220630 8.95 8.95 8.18 8.39 -4.11% -1.18% 0% 5243 0.0445 178.45 8.49 0% 0 0% 0 0% 0 0% 0%
20220629 8.33 9.39 8.33 8.75 5.68% -2.78% 0% 9582 0.0862 381.62 9 0% 0 0% 0 0% 0 0% 0%
20220628 7.94 8.36 7.79 8.28 6.43% 1.6% 0% 6209 0.0505 326.74 8.15 0% 0 0% 0 0% 0 0% 0%
20220627 7.64 7.78 7.6 7.78 0.13% 0.78% 0% 1707 0.0131 116.05 7.72 0% 0 0% 0 0% 0 0% 0%
20220624 7.9 7.9 7.63 7.77 0.91% 0.65% 0% 763 0.0058 55.37 7.72 0% 0 0% 0 0% 0 0% 0%
20220623 7.88 7.88 7.61 7.7 0.13% 0% 0% 702 0.0054 49.84 7.7 0% 0 0% 0 0% 0 0% 0%
20220622 7.72 7.79 7.62 7.69 -0.39% 0.13% 0% 171 0.0013 11.32 7.68 0% 0 0% 0 0% 0 0% 0%
20220621 7.79 7.82 7.6 7.72 -1.4% 0.92% 0% 2299 0.0175 130.94 7.65 0% 0 0% 0 0% 0 0% 0%
20220620 7.91 8.02 7.8 7.83 -1.01% -0.51% 0% 781 0.0061 44.77 7.87 0% 0 0% 0 0% 0 0% 0%
20220617 7.86 8.03 7.76 7.91 0.64% 0.51% 0% 1707 0.0134 86.08 7.87 0% 0 0% 0 0% 0 0% 0%
20220616 7.91 8.28 7.8 7.86 0% -0.51% 0% 2697 0.0213 123.08 7.9 0% 0 0% 0 0% 0 0% 0%
20220615 10.88 11.3 9.98 11.15 0.27% 3.24% 0% 1400 0.0151 85.92 10.8 0% 0 0% 0 0% 0 0% 0%
20220614 11.19 11.31 11.03 11.12 -2.11% -0.18% 0% 908 0.0101 54.33 11.14 0% 0 0% 0 0% 0 0% 0%
20220613 11.63 11.63 11.13 11.36 -0.79% -0.18% 0% 397 0.0045 23.3 11.38 0% 0 0% 0 0% 0 0% 0%
20220610 11.44 11.49 11.27 11.45 0% 0.35% 0% 822 0.0093 41.54 11.41 0% 0 0% 0 0% 0 0% 0%
20220609 11.96 11.96 11.22 11.45 -1.55% -0.69% 0% 1012 0.0116 44.28 11.53 0% 0 0% 0 0% 0 0% 0%
20220608 11.5 11.95 11.43 11.63 0.26% -0.17% 0% 1660 0.0193 73.17 11.65 0% 0 0% 0 0% 0 0% 0%
20220607 11.4 11.93 11.36 11.6 -0.85% 0% 0% 1690 0.0195 75.63 11.6 0% 0 0% 0 0% 0 0% 0%
20220606 11.18 12.36 11.18 11.7 4.19% -0.17% 0% 2101 0.0246 99.22 11.72 0% 0 0% 0 0% 0 0% 0%
20220602 10.61 11.5 10.61 11.23 4.95% 1.35% 0% 2765 0.0306 130.64 11.08 0% 0 0% 0 0% 0 0% 0%
20220601 10.47 10.8 10.36 10.7 1.33% 0% 0% 2230 0.0238 107.91 10.7 0% 0 0% 0 0% 0 0% 0%
20220531 10.28 10.65 10.2 10.56 1.83% 0.76% 0% 2445 0.0256 118.02 10.48 0% 0 0% 0 0% 0 0% 0%
20220530 10.26 10.65 10.26 10.37 -1.61% -1.24% 0% 1679 0.0176 83.09 10.5 0% 0 0% 0 0% 0 0% 0%
20220527 10.62 10.8 10.4 10.54 0.19% -0.75% 0% 3359 0.0356 171.27 10.62 0% 0 0% 0 0% 0 0% 0%
20220526 10.12 10.78 10.12 10.52 3.95% -0.38% 0% 4570 0.0482 220.8 10.56 0% 0 0% 0 0% 0 0% 0%
20220525 9.72 10.28 9.72 10.12 2.85% 1.2% 0% 1397 0.0139 70.36 10 0% 0 0% 0 0% 0 0% 0%
20220524 9.89 10.1 9.7 9.84 -2.57% -0.91% 0% 1413 0.014 64.06 9.93 0% 0 0% 0 0% 0 0% 0%
20220523 10.23 10.23 10.02 10.1 0% -0.3% 0% 965 0.0097 43 10.13 0% 0 0% 0 0% 0 0% 0%
20220520 10.28 10.3 10.02 10.1 0.4% -0.2% 0% 1128 0.0114 48.63 10.12 0% 0 0% 0 0% 0 0% 0%
20220519 9.9 10.13 9.86 10.06 -0.79% 0.9% 0% 1722 0.0171 66.66 9.97 0% 0 0% 0 0% 0 0% 0%
20220518 10.05 10.45 10 10.14 -2.5% -0.2% 0% 1992 0.0202 69.23 10.16 0% 0 0% 0 0% 0 0% 0%
20220517 10.95 10.95 10.37 10.4 -1.79% -0.67% 0% 1903 0.0199 69.83 10.47 0% 0 0% 0 0% 0 0% 0%
20220516 10.62 10.9 10.53 10.59 -0.38% -0.47% 0% 1241 0.0132 48.89 10.64 0% 0 0% 0 0% 0 0% 0%
20220513 10.6 10.63 10.23 10.63 0.57% 1.82% 0% 4342 0.0453 171.17 10.44 0% 0 0% 0 0% 0 0% 0%
20220512 10.54 10.78 10.41 10.57 0.48% -0.19% 0% 2570 0.0272 121.46 10.59 0% 0 0% 0 0% 0 0% 0%
20220511 10.26 10.7 10.26 10.52 3.44% -0.47% 0% 3281 0.0346 166.82 10.57 0% 0 0% 0 0% 0 0% 0%
20220510 9.76 10.28 9.76 10.17 1.4% 1.4% 0% 2108 0.0211 115.57 10.03 0% 0 0% 0 0% 0 0% 0%
20220509 9.42 10.18 9.42 10.03 3.94% 0.91% 0% 1914 0.019 108.23 9.94 0% 0 0% 0 0% 0 0% 0%
20220506 9.65 9.95 9.5 9.65 -4.27% -0.72% 0% 3530 0.0343 216.13 9.72 0% 0 0% 0 0% 0 0% 0%
20220505 8.5 10.15 8.5 10.08 19.01% 4.56% 0% 5467 0.0526 386.65 9.64 0% 0 0% 0 0% 0 0% 0%
20220429 8.25 8.55 7.95 8.47 9.86% 1.8% 0% 1629 0.0135 148.49 8.32 0% 0 0% 0 0% 0 0% 0%
20220428 8 8 7.71 7.71 -3.75% -0.9% 0% 681 0.0052 62.86 7.78 0% 0 0% 0 0% 0 0% 0%
20220427 7.68 8.12 7.68 8.01 4.3% 3.09% 0% 1013 0.0078 90.88 7.77 0% 0 0% 0 0% 0 0% 0%
20220426 7.69 7.75 7.52 7.68 -0.65% 0.79% 0% 672 0.0051 64.63 7.62 0% 0 0% 0 0% 0 0% 0%
20220425 8.25 8.25 7.55 7.73 -6.87% -1.78% 0% 1324 0.0104 134.22 7.87 0% 0 0% 0 0% 0 0% 0%
20220422 8.32 8.4 8.16 8.3 -1.89% 0.24% 0% 1224 0.0101 134.04 8.28 0% 0 0% 0 0% 0 0% 0%
20220421 8.85 8.88 8.4 8.46 -4.84% -1.17% 0% 1651 0.0141 198.58 8.56 0% 0 0% 0 0% 0 0% 0%
20220420 8.93 8.94 8.82 8.89 0% -0.11% 0% 232 0.002 31.32 8.9 0% 0 0% 0 0% 0 0% 0%
20220419 8.84 8.94 8.78 8.89 -0.67% 0.68% 0% 1324 0.0116 161.69 8.83 0% 0 0% 0 0% 0 0% 0%
20220418 9.06 9.11 8.85 8.95 -2.19% -0.11% 0% 838 0.0075 115.68 8.96 0% 0 0% 0 0% 0 0% 0%
20220415 9.21 9.45 9.03 9.15 -0.54% 0.44% 0% 601 0.0054 74.8 9.11 0% 0 0% 0 0% 0 0% 0%
20220414 9.48 9.48 9.2 9.2 -1.18% -0.54% 0% 923 0.0085 111.46 9.25 0% 0 0% 0 0% 0 0% 0%
20220413 9.48 9.59 9.29 9.31 -1.48% -0.53% 0% 128 0.0011 14.88 9.36 0% 0 0% 0 0% 0 0% 0%
20220412 9.4 9.58 9.25 9.45 0% 0.32% 0% 413 0.0038 44.66 9.42 0% 0 0% 0 0% 0 0% 0%
20220411 9.68 9.69 9.31 9.45 -2.48% 0.32% 0% 916 0.0086 94.66 9.42 0% 0 0% 0 0% 0 0% 0%
20220408 9.82 9.82 9.56 9.69 -1.32% 0.62% 0% 590 0.0056 61.02 9.63 0% 0 0% 0 0% 0 0% 0%
20220407 9.9 10.04 9.71 9.82 -1.41% 0.2% 0% 703 0.0068 65.76 9.8 0% 0 0% 0 0% 0 0% 0%
20220401 9.64 9.98 9.53 9.82 3.04% 0% 0% 975 0.0095 85.45 9.82 0% 0 0% 0 0% 0 0% 0%
20220331 9.51 9.76 9.5 9.53 -1.24% -0.31% 0% 495 0.0047 37.86 9.56 0% 0 0% 0 0% 0 0% 0%
20220330 9.52 9.69 9.45 9.65 1.58% 0.63% 0% 1512 0.0144 77.11 9.59 0% 0 0% 0 0% 0 0% 0%
20220329 9.85 9.85 9.42 9.5 -2.56% -1.55% 0% 923 0.0089 42.7 9.65 0% 0 0% 0 0% 0 0% 0%
20220328 9.94 9.94 9.5 9.75 -1.22% 1.04% 0% 603 0.0058 23.52 9.65 0% 0 0% 0 0% 0 0% 0%
20220325 10.08 10.08 9.71 9.87 -1.2% -0.2% 0% 1200 0.0118 45.46 9.89 0% 0 0% 0 0% 0 0% 0%
20220324 10.18 10.18 9.91 9.99 -1.87% -0.5% 0% 947 0.0095 34.48 10.04 0% 0 0% 0 0% 0 0% 0%
20220323 10.16 10.25 10.05 10.18 -0.68% 0.39% 0% 873 0.0088 27.63 10.14 0% 0 0% 0 0% 0 0% 0%
20220322 10.21 10.28 10.11 10.25 0.59% 0.49% 0% 1674 0.017 47.79 10.2 0% 0 0% 0 0% 0 0% 0%
20220321 10.95 10.95 10.03 10.19 -0.59% -0.39% 0% 1402 0.0143 39.44 10.23 0% 0 0% 0 0% 0 0% 0%
20220318 10 10.44 9.91 10.25 -0.29% 0.99% 0% 2116 0.0214 54.68 10.15 0% 0 0% 0 0% 0 0% 0%
20220317 9.73 10.51 9.4 10.28 7.64% 3.11% 0% 6486 0.0646 163.26 9.97 0% 0 0% 0 0% 0 0% 0%
20220316 9.61 9.9 9.18 9.55 3.35% 0.1% 0% 3782 0.036 99.75 9.54 0% 0 0% 0 0% 0 0% 0%
20220315 10.22 10.29 9.2 9.24 -9.41% -6.1% 0% 4781 0.047 128.77 9.84 0% 0 0% 0 0% 0 0% 0%
20220311 10.18 11.05 10.18 10.72 -2.72% 0.75% 0% 1705 0.0181 48.14 10.64 0% 0 0% 0 0% 0 0% 0%
20220310 11 11.5 11 11.02 0.18% -1.17% 0% 2541 0.0283 53.17 11.15 0% 0 0% 0 0% 0 0% 0%
20220309 11.89 11.89 10.7 11 -6.62% -1.52% 0% 4645 0.0518 77.08 11.17 0% 0 0% 0 0% 0 0% 0%
20220308 12.19 12.35 11.45 11.78 -4.77% 0.34% 0% 3962 0.0465 72.19 11.74 0% 0 0% 0 0% 0 0% 0%
20220307 12.79 13 12.25 12.37 -1.28% -1.36% 0% 1881 0.0235 38.04 12.54 0% 0 0% 0 0% 0 0% 0%
20220304 13.03 13.11 12.45 12.53 -3.98% -1.03% 0% 3332 0.0421 67.5 12.66 0% 0 0% 0 0% 0 0% 0%
20220303 13.33 13.4 13.04 13.05 -2.1% -1.14% 0% 2021 0.0266 44.25 13.2 0% 0 0% 0 0% 0 0% 0%
20220302 13.4 13.5 13.16 13.33 0.08% 0.15% 0% 2442 0.0324 53.86 13.31 0% 0 0% 0 0% 0 0% 0%
20220301 13.5 13.78 13.25 13.32 -2.2% -0.67% 0% 3020 0.0405 66.82 13.41 0% 0 0% 0 0% 0 0% 0%
20220228 13.98 14 13.6 13.62 -3.13% -0.29% 0% 4181 0.057 95.65 13.66 0% 0 0% 0 0% 0 0% 0%
20220225 14.51 14.67 13.5 14.06 -7.5% 1.22% 0% 12571 0.1746 300.32 13.89 0% 0 0% 0 0% 0 0% 0%
20220224 13.87 16 13.5 15.2 9.43% 2.08% 0% 11234 0.1672 371.61 14.89 0% 0 0% 0 0% 0 0% 0%
20220223 13.78 13.94 13.7 13.89 0.65% 0.29% 0% 1722 0.0238 78.63 13.85 0% 0 0% 0 0% 0 0% 0%
20220222 13.71 13.92 13.69 13.8 0.44% -0.14% 0% 1454 0.02 62.93 13.82 0% 0 0% 0 0% 0 0% 0%
20220221 13.9 13.9 13.71 13.74 -0.79% -0.43% 0% 2117 0.0292 88.86 13.8 0% 0 0% 0 0% 0 0% 0%
20220218 13.83 13.87 13.68 13.85 0% 0.44% 0% 1440 0.0198 59.19 13.79 0% 0 0% 0 0% 0 0% 0%
20220217 13.8 13.89 13.62 13.85 0.44% 0.8% 0% 1926 0.0264 75.24 13.74 0% 0 0% 0 0% 0 0% 0%
20220216 14 14 13.52 13.79 -1.85% 0.15% 0% 2677 0.0368 95.11 13.77 0% 0 0% 0 0% 0 0% 0%
20220215 13.81 14.1 13.6 14.05 0% 1.37% 0% 2122 0.0294 65.16 13.86 0% 0 0% 0 0% 0 0% 0%
20220214 14.18 14.44 13.8 14.05 -1.06% 1.15% 0% 3135 0.0435 92.26 13.89 0% 0 0% 0 0% 0 0% 0%
20220211 15.36 15.36 14.2 14.2 -7.49% -3.73% 0% 2907 0.0428 88.62 14.75 0% 0 0% 0 0% 0 0% 0%
20220210 15.49 15.53 15.25 15.35 -0.97% -0.26% 0% 1289 0.0198 40.22 15.39 0% 0 0% 0 0% 0 0% 0%
20220209 15.49 15.78 15.23 15.5 0.32% 0.32% 0% 2547 0.0393 73.52 15.45 0% 0 0% 0 0% 0 0% 0%
20211203 16.62 16.82 16.51 16.58 -0.24% -0.24% 0% 1623 0.0269 47.48 16.62 0% 0 0% 0 0% 0 0% 0%
20211202 16.65 17 16.55 16.62 -1.19% -1.13% 0% 2039 0.0342 54.9 16.81 0% 0 0% 0 0% 0 0% 0%
20211201 16.53 16.98 16.53 16.82 1.82% 0.06% 0% 2120 0.0356 50.11 16.81 0% 0 0% 0 0% 0 0% 0%
20211130 16.94 17.1 16.5 16.52 -2.54% -1.2% 0% 3656 0.0611 65.78 16.72 0% 0 0% 0 0% 0 0% 0%
20211129 17.18 17.48 15.8 16.95 -3.36% 1.01% 0% 5746 0.0964 56.61 16.78 0% 0 0% 0 0% 0 0% 0%
20211126 17.74 18.36 17.5 17.54 -2.18% -1.02% 0% 2660 0.0471 30.54 17.72 0% 0 0% 0 0% 0 0% 0%
20211125 17.81 18.25 17.7 17.93 -0.39% -0.06% 0% 2892 0.0518 8.43 17.94 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