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. 871857
    4. 返回上一页 刷新
股票代码（例：bj871857）       329条   (进入股票专站) 股票成本分析
相关股票: 中芯国际  工业富联  立讯精密  京东方Ａ  海光信息  北方华创  传音控股  韦尔股份  XD中微公  华虹公司  三安光电  TCL科技  紫光国微  华润微  兆易创新  卓胜微  蓝思科技  三环集团  澜起科技  寒武纪  长电科技  闻泰科技  沪硅产业  歌尔股份  华勤技术  鹏鼎控股  盛美上海  沪电股份  拓荆科技  领益智造  格科微  复旦微电  江波龙  中芯集成  圣邦股份  和辉光电  安克创新  生益科技  北京君正  视源股份  龙芯中科  士兰微  晶合集成  
相关股吧: 688981股吧 601138股吧 002475股吧 000725股吧 688041股吧 002371股吧 688036股吧 603501股吧 688012股吧 688347股吧 600703股吧 000100股吧 002049股吧 688396股吧 603986股吧 300782股吧 300433股吧 300408股吧 688008股吧 688256股吧 600584股吧 600745股吧 688126股吧 002241股吧 603296股吧 002938股吧 688082股吧 002463股吧 688072股吧 002600股吧 688728股吧 688385股吧 301308股吧 688469股吧 300661股吧 688538股吧 300866股吧 600183股吧 300223股吧 002841股吧 688047股吧 600460股吧 688249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 8.05 8.1 8.04 8.09 0.12% 0.25% 0% 699 0.0056 182.15 8.07 0% 0 0% 0 0% 0 0% 0%
20230927 8.03 8.1 8.03 8.08 0% 0.37% 0% 593 0.0047 157.72 8.05 0% 0 0% 0 0% 0 0% 0%
20230926 8.08 8.1 8.02 8.08 -0.62% 0.37% 0% 600 0.0048 172.72 8.05 0% 0 0% 0 0% 0 0% 0%
20230925 8.08 8.14 8.07 8.13 -0.25% 0.74% 0% 148 0.0011 39.86 8.07 0% 0 0% 0 0% 0 0% 0%
20230922 8.06 8.16 8.06 8.15 0.37% 0.37% 0% 200 0.0016 50.87 8.12 0% 0 0% 0 0% 0 0% 0%
20230921 8.1 8.12 8.09 8.12 -0.37% 0.37% 0% 339 0.0027 81.67 8.09 0% 0 0% 0 0% 0 0% 0%
20230920 8.15 8.15 8.1 8.15 -0.12% 0.49% 0% 75 0.0006 17.85 8.11 0% 0 0% 0 0% 0 0% 0%
20230919 8.15 8.16 8.1 8.16 0.12% 0.49% 0% 235 0.0019 40.37 8.12 0% 0 0% 0 0% 0 0% 0%
20230918 8.18 8.18 8.08 8.15 -0.24% 0.12% 0% 351 0.0028 36 8.14 0% 0 0% 0 0% 0 0% 0%
20230915 8.12 8.17 8.1 8.17 0% 0.49% 0% 222 0.0018 11.72 8.13 0% 0 0% 0 0% 0 0% 0%
20230914 8.11 8.19 8.1 8.17 0.86% 0.12% 0% 633 0.0051 31.75 8.16 0% 0 0% 0 0% 0 0% 0%
20230913 8.15 8.18 8.1 8.1 -1.34% -0.25% 0% 321 0.0026 16.64 8.12 0% 0 0% 0 0% 0 0% 0%
20230912 8.18 8.22 8.14 8.21 0.74% 0.37% 0% 493 0.004 25.7 8.18 0% 0 0% 0 0% 0 0% 0%
20230911 8.16 8.23 8.12 8.15 0% -0.12% 0% 555 0.0045 29.25 8.16 0% 0 0% 0 0% 0 0% 0%
20230908 8.15 8.19 8.1 8.15 0% 0.37% 0% 426 0.0034 22.45 8.12 0% 0 0% 0 0% 0 0% 0%
20230907 8.15 8.2 8.14 8.15 -1.09% 0% 0% 395 0.0032 21.18 8.15 0% 0 0% 0 0% 0 0% 0%
20230906 8.3 8.3 8.17 8.24 -0.84% 0.61% 0% 1678 0.0137 92.34 8.19 0% 0 0% 0 0% 0 0% 0%
20230905 8.43 8.43 8.2 8.31 -1.31% 0.61% 0% 3834 0.0316 233.34 8.26 0% 0 0% 0 0% 0 0% 0%
20230904 8.38 8.5 8.27 8.42 2.43% -0.12% 0% 8947 0.0753 724.85 8.43 0% 0 0% 0 0% 0 0% 0%
20230901 8.13 8.28 8.13 8.22 0.49% -0.12% 0% 974 0.008 303.81 8.23 0% 0 0% 0 0% 0 0% 0%
20230831 8.11 8.2 8.11 8.18 -0.37% 0.37% 0% 39 0.0003 15.58 8.15 0% 0 0% 0 0% 0 0% 0%
20230830 8.12 8.27 8.11 8.21 0.37% -0.48% 0% 242 0.0019 96.99 8.25 0% 0 0% 0 0% 0 0% 0%
20230829 8.05 8.18 8.04 8.18 0.62% 0.12% 0% 317 0.0025 10 8.17 0% 0 0% 0 0% 0 0% 0%
20230828 8.16 8.39 8.12 8.13 0% -0.73% 0% 314 0.0025 9.45 8.19 0% 0 0% 0 0% 0 0% 0%
20230825 8.09 8.13 8.05 8.13 0.49% 0.62% 0% 112 0.0009 62.11 8.08 0% 0 0% 0 0% 0 0% 0%
20230824 8.15 8.18 8.09 8.09 -0.61% -0.49% 0% 62 0.0005 37.68 8.13 0% 0 0% 0 0% 0 0% 0%
20230823 8.13 8.16 8.1 8.14 0.12% 0.25% 0% 110 0.0008 56.79 8.12 0% 0 0% 0 0% 0 0% 0%
20230822 8.12 8.17 8.11 8.13 -0.49% 0.25% 0% 122 0.0009 66.35 8.11 0% 0 0% 0 0% 0 0% 0%
20230821 8.11 8.17 8.09 8.17 0.74% 0.62% 0% 75 0.0006 42.49 8.12 0% 0 0% 0 0% 0 0% 0%
20230818 8.11 8.19 8.1 8.11 -0.98% 0.25% 0% 205 0.0016 103.15 8.09 0% 0 0% 0 0% 0 0% 0%
20230817 8.1 8.19 8.1 8.19 0.12% 0.99% 0% 118 0.0009 60.99 8.11 0% 0 0% 0 0% 0 0% 0%
20230816 8.12 8.18 8.12 8.18 0% 0.37% 0% 33 0.0002 13.1 8.15 0% 0 0% 0 0% 0 0% 0%
20230815 8.12 8.2 8.12 8.18 -0.37% 0.12% 0% 65 0.0005 29.41 8.17 0% 0 0% 0 0% 0 0% 0%
20230814 8.21 8.22 8.12 8.21 -0.24% 0.49% 0% 197 0.0016 91.35 8.17 0% 0 0% 0 0% 0 0% 0%
20230811 8.16 8.23 8.16 8.23 -0.12% 0.73% 0% 217 0.0017 80.56 8.17 0% 0 0% 0 0% 0 0% 0%
20230810 8.16 8.24 8.16 8.24 0% 0.49% 0% 64 0.0005 2.14 8.2 0% 0 0% 0 0% 0 0% 0%
20230809 8.18 8.24 8.18 8.24 -0.24% 0.37% 0% 19 0.0001 0.42 8.21 0% 0 0% 0 0% 0 0% 0%
20230808 8.22 8.27 8.16 8.26 0.12% 0.85% 0% 119 0.0009 21.94 8.19 0% 0 0% 0 0% 0 0% 0%
20230807 8.23 8.25 8.18 8.25 -0.36% 0.49% 0% 248 0.002 49.5 8.21 0% 0 0% 0 0% 0 0% 0%
20230804 8.23 8.3 8.23 8.28 0.12% 0.73% 0% 9 0 0 8.22 0% 0 0% 0 0% 0 0% 0%
20230803 8.23 8.29 8.23 8.27 -0.24% 0.12% 0% 43 0.0003 7.29 8.26 0% 0 0% 0 0% 0 0% 0%
20230802 8.38 8.38 8.24 8.29 0% 0% 0% 96 0.0007 16.95 8.29 0% 0 0% 0 0% 0 0% 0%
20230801 8.25 8.3 8.25 8.29 -0.24% 0.36% 0% 68 0.0005 12.18 8.26 0% 0 0% 0 0% 0 0% 0%
20230731 8.22 8.33 8.22 8.31 0.24% 0.85% 0% 289 0.0023 52.86 8.24 0% 0 0% 0 0% 0 0% 0%
20230728 8.29 8.29 8.22 8.29 0.12% 0.61% 0% 268 0.0022 54.46 8.24 0% 0 0% 0 0% 0 0% 0%
20230727 8.23 8.28 8.23 8.28 -0.12% 0% 0% 57 0.0004 9.83 8.28 0% 0 0% 0 0% 0 0% 0%
20230726 8.26 8.3 8.23 8.29 0.36% 0.48% 0% 75 0.0006 15.32 8.25 0% 0 0% 0 0% 0 0% 0%
20230725 8.24 8.28 8.24 8.26 -0.12% -0.12% 0% 92 0.0007 6.86 8.27 0% 0 0% 0 0% 0 0% 0%
20230724 8.31 8.31 8.21 8.27 0% -0.24% 0% 131 0.001 8.79 8.29 0% 0 0% 0 0% 0 0% 0%
20230721 8.23 8.28 8.21 8.27 0.61% 0.73% 0% 196 0.0016 11.74 8.21 0% 0 0% 0 0% 0 0% 0%
20230720 8.22 8.23 8.22 8.22 -0.96% -0.24% 0% 192 0.0015 8.7 8.24 0% 0 0% 0 0% 0 0% 0%
20230719 8.23 8.31 8.23 8.3 0.12% 0% 0% 130 0.001 5.57 8.3 0% 0 0% 0 0% 0 0% 0%
20230718 8.21 8.39 8.21 8.29 0.12% 0.12% 0% 344 0.0028 14.67 8.28 0% 0 0% 0 0% 0 0% 0%
20230717 8.29 8.3 8.21 8.28 0.12% 0.73% 0% 60 0.0004 2.05 8.22 0% 0 0% 0 0% 0 0% 0%
20230714 8.26 8.29 8.2 8.27 -0.24% 0.24% 0% 315 0.0025 42.79 8.25 0% 0 0% 0 0% 0 0% 0%
20230713 8.3 8.3 8.27 8.29 0.24% -0.12% 0% 511 0.0042 75.54 8.3 0% 0 0% 0 0% 0 0% 0%
20230712 8.26 8.27 8.25 8.27 0% 0% 0% 351 0.0029 6.01 8.27 0% 0 0% 0 0% 0 0% 0%
20230711 8.29 8.29 8.27 8.27 -0.12% -0.12% 0% 192 0.0015 30.46 8.28 0% 0 0% 0 0% 0 0% 0%
20230710 8.3 8.3 8.27 8.28 0% -0.24% 0% 451 0.0037 8.26 8.3 0% 0 0% 0 0% 0 0% 0%
20230707 8.24 8.28 8.24 8.28 0.49% 0.12% 0% 814 0.0067 14.99 8.27 0% 0 0% 0 0% 0 0% 0%
20230706 8.24 8.25 8.21 8.24 0% -0.12% 0% 203 0.0016 45.32 8.25 0% 0 0% 0 0% 0 0% 0%
20230705 8.19 8.25 8.19 8.24 0.37% 0% 0% 467 0.0038 7.69 8.24 0% 0 0% 0 0% 0 0% 0%
20230704 8.16 8.21 8.16 8.21 0.24% 0.12% 0% 726 0.0059 188.6 8.2 0% 0 0% 0 0% 0 0% 0%
20230703 8.11 8.23 8.11 8.19 0.61% -0.12% 0% 738 0.006 210.78 8.2 0% 0 0% 0 0% 0 0% 0%
20230630 8.06 8.15 8.06 8.14 0.25% 0.74% 0% 173 0.0013 56.6 8.08 0% 0 0% 0 0% 0 0% 0%
20230629 8.06 8.17 8.06 8.12 0.5% 0.25% 0% 87 0.0007 30.55 8.1 0% 0 0% 0 0% 0 0% 0%
20230628 8.12 8.18 8.06 8.08 -0.74% -0.37% 0% 90 0.0007 26.41 8.11 0% 0 0% 0 0% 0 0% 0%
20230627 8.11 8.14 8.11 8.14 0% -1.57% 0% 11 0 0 8.27 0% 0 0% 0 0% 0 0% 0%
20230626 8.05 8.17 8.05 8.14 0.62% 0.49% 0% 31 0.0002 7.2 8.1 0% 0 0% 0 0% 0 0% 0%
20230621 8.03 8.11 8.03 8.09 -0.12% -0.12% 0% 125 0.001 36.78 8.1 0% 0 0% 0 0% 0 0% 0%
20230620 8.06 8.15 8.06 8.1 -0.49% 0% 0% 180 0.0014 55.22 8.1 0% 0 0% 0 0% 0 0% 0%
20230619 8.1 8.14 8.08 8.14 -0.25% 0.49% 0% 143 0.0011 43.96 8.1 0% 0 0% 0 0% 0 0% 0%
20230616 8.23 8.23 8.09 8.16 0.49% 0.25% 0% 64 0.0005 20.83 8.14 0% 0 0% 0 0% 0 0% 0%
20230615 8.09 8.21 8.09 8.12 0.37% -0.12% 0% 40 0.0003 11.86 8.13 0% 0 0% 0 0% 0 0% 0%
20230614 8.09 8.15 8.09 8.09 -0.49% -0.37% 0% 105 0.0008 29.74 8.12 0% 0 0% 0 0% 0 0% 0%
20230613 8.12 8.17 8.1 8.13 -0.12% 0.25% 0% 625 0.005 183.81 8.11 0% 0 0% 0 0% 0 0% 0%
20230612 8.09 8.14 8.08 8.14 -0.37% 0.25% 0% 82 0.0006 19.95 8.12 0% 0 0% 0 0% 0 0% 0%
20230609 8.08 8.19 8.08 8.17 0.25% 0.86% 0% 100 0.0008 25.47 8.1 0% 0 0% 0 0% 0 0% 0%
20230608 8.08 8.16 8.08 8.15 0.37% 1.88% 0% 37 0.0002 5.62 8 0% 0 0% 0 0% 0 0% 0%
20230607 8.18 8.18 8.1 8.12 0.12% -0.37% 0% 60 0.0004 10.27 8.15 0% 0 0% 0 0% 0 0% 0%
20230606 8.07 8.21 8.07 8.11 -1.22% 0% 0% 83 0.0006 12.79 8.11 0% 0 0% 0 0% 0 0% 0%
20230605 8.1 8.21 8.09 8.21 0% 0.37% 0% 78 0.0006 11.92 8.18 0% 0 0% 0 0% 0 0% 0%
20230602 8.18 8.24 8.06 8.21 0.37% 1.36% 0% 497 0.004 77.09 8.1 0% 0 0% 0 0% 0 0% 0%
20230601 8.14 8.18 8.06 8.18 0.49% 0.74% 0% 107 0.0008 1.5 8.12 0% 0 0% 0 0% 0 0% 0%
20230531 8.12 8.24 8.1 8.14 0% 0.25% 0% 154 0.0012 2.12 8.12 0% 0 0% 0 0% 0 0% 0%
20230530 8.3 8.3 8.13 8.14 -0.37% -0.12% 0% 549 0.0044 80.63 8.15 0% 0 0% 0 0% 0 0% 0%
20230529 8.3 8.3 8.12 8.17 -0.12% -0.12% 0% 230 0.0018 36.04 8.18 0% 0 0% 0 0% 0 0% 0%
20230526 8.47 8.47 8.3 8.3 -2.01% -0.48% 0% 321 0.0026 50.98 8.34 0% 0 0% 0 0% 0 0% 0%
20230525 8.36 8.5 8.36 8.47 -0.12% 1.32% 0% 235 0.0019 34.34 8.36 0% 0 0% 0 0% 0 0% 0%
20230524 8.5 8.6 8.38 8.48 0.47% -0.7% 0% 690 0.0058 72.33 8.54 0% 0 0% 0 0% 0 0% 0%
20230523 8.38 8.47 8.38 8.44 0.36% 1.08% 0% 57 0.0004 4.06 8.35 0% 0 0% 0 0% 0 0% 0%
20230522 8.38 8.5 8.38 8.41 -0.24% 0% 0% 103 0.0008 7.95 8.41 0% 0 0% 0 0% 0 0% 0%
20230519 8.45 8.45 8.38 8.43 0.12% 0.24% 0% 243 0.002 19.95 8.41 0% 0 0% 0 0% 0 0% 0%
20230518 8.38 8.42 8.36 8.42 -0.12% 0.96% 0% 151 0.0012 12.03 8.34 0% 0 0% 0 0% 0 0% 0%
20230517 8.36 8.49 8.36 8.43 0.6% 0.48% 0% 23 0.0001 1.01 8.39 0% 0 0% 0 0% 0 0% 0%
20230516 8.41 8.42 8.38 8.38 -0.95% -0.12% 0% 219 0.0018 18.32 8.39 0% 0 0% 0 0% 0 0% 0%
20230515 8.54 8.54 8.38 8.46 0.36% 0.59% 0% 125 0.001 10.25 8.41 0% 0 0% 0 0% 0 0% 0%
20230510 8.46 8.57 8.44 8.44 -0.59% 0% 0% 82 0.0006 1.26 8.44 0% 0 0% 0 0% 0 0% 0%
20230509 8.56 8.56 8.47 8.49 -0.35% -0.35% 0% 606 0.0051 53.32 8.52 0% 0 0% 0 0% 0 0% 0%
20230508 8.36 8.54 8.34 8.52 2.04% 0.71% 0% 1083 0.0091 131.94 8.46 0% 0 0% 0 0% 0 0% 0%
20230505 8.3 8.36 8.1 8.35 2.58% 1.09% 0% 524 0.0043 100.56 8.26 0% 0 0% 0 0% 0 0% 0%
20230504 8.12 8.26 8.12 8.14 -0.73% -0.61% 0% 89 0.0007 19.23 8.19 0% 0 0% 0 0% 0 0% 0%
20230428 8.16 8.2 8.08 8.2 0.74% 0.99% 0% 499 0.004 108.39 8.12 0% 0 0% 0 0% 0 0% 0%
20230427 8.22 8.23 8.05 8.14 -0.97% -0.37% 0% 333 0.0027 68.93 8.17 0% 0 0% 0 0% 0 0% 0%
20230426 8.36 8.37 8.2 8.22 -0.24% -1.08% 0% 83 0.0006 15.67 8.31 0% 0 0% 0 0% 0 0% 0%
20230425 8.33 8.33 8.21 8.24 -1.44% -0.6% 0% 166 0.0013 31.71 8.29 0% 0 0% 0 0% 0 0% 0%
20230424 8.3 8.37 8.27 8.36 0.84% 0.48% 0% 436 0.0036 139.97 8.32 0% 0 0% 0 0% 0 0% 0%
20230421 8.33 8.34 8.29 8.29 -1.07% -0.36% 0% 396 0.0032 131.59 8.32 0% 0 0% 0 0% 0 0% 0%
20230420 8.46 8.46 8.32 8.38 0.6% 0.36% 0% 68 0.0005 23.26 8.35 0% 0 0% 0 0% 0 0% 0%
20230419 8.35 8.38 8.32 8.33 -0.24% 0% 0% 173 0.0014 54.09 8.33 0% 0 0% 0 0% 0 0% 0%
20230418 8.34 8.43 8.33 8.35 -0.36% 0.85% 0% 53 0.0004 14.64 8.28 0% 0 0% 0 0% 0 0% 0%
20230417 8.36 8.41 8.35 8.38 0.48% -0.24% 0% 287 0.0024 86.45 8.4 0% 0 0% 0 0% 0 0% 0%
20230414 8.37 8.39 8.34 8.34 -0.6% -0.12% 0% 606 0.005 191 8.35 0% 0 0% 0 0% 0 0% 0%
20230413 8.45 8.45 8.37 8.39 -0.12% 0.12% 0% 196 0.0016 59.36 8.38 0% 0 0% 0 0% 0 0% 0%
20230412 8.36 8.45 8.36 8.4 -0.59% 0.36% 0% 147 0.0012 43.72 8.37 0% 0 0% 0 0% 0 0% 0%
20230411 8.41 8.5 8.37 8.45 -0.47% 0.6% 0% 486 0.004 144.76 8.4 0% 0 0% 0 0% 0 0% 0%
20230410 8.48 8.49 8.39 8.49 0.12% 1.07% 0% 267 0.0022 88.81 8.4 0% 0 0% 0 0% 0 0% 0%
20230407 8.41 8.49 8.41 8.48 0.36% 0.36% 0% 64 0.0005 19.78 8.45 0% 0 0% 0 0% 0 0% 0%
20230406 8.4 8.51 8.4 8.45 0.24% 0.36% 0% 580 0.0048 171.33 8.42 0% 0 0% 0 0% 0 0% 0%
20230404 8.45 8.45 8.4 8.43 -0.35% 0% 0% 291 0.0024 85.02 8.43 0% 0 0% 0 0% 0 0% 0%
20230403 8.56 8.56 8.45 8.46 0% -0.12% 0% 116 0.0009 34.27 8.47 0% 0 0% 0 0% 0 0% 0%
20230331 8.4 8.47 8.4 8.46 0% 0% 0% 92 0.0007 26.45 8.46 0% 0 0% 0 0% 0 0% 0%
20230330 8.5 8.5 8.4 8.46 0.36% 0.48% 0% 670 0.0056 210.64 8.42 0% 0 0% 0 0% 0 0% 0%
20230329 8.5 8.52 8.42 8.43 -0.82% -0.71% 0% 235 0.0019 85.48 8.49 0% 0 0% 0 0% 0 0% 0%
20230328 8.45 8.52 8.43 8.5 -0.12% 0.83% 0% 175 0.0014 65.42 8.43 0% 0 0% 0 0% 0 0% 0%
20230327 8.5 8.51 8.46 8.51 0.24% 0% 0% 174 0.0014 62.4 8.51 0% 0 0% 0 0% 0 0% 0%
20230324 8.47 8.52 8.41 8.49 0.24% 0% 0% 306 0.0025 94.69 8.49 0% 0 0% 0 0% 0 0% 0%
20230323 8.55 8.55 8.43 8.47 -0.7% 0.24% 0% 372 0.0031 6.02 8.45 0% 0 0% 0 0% 0 0% 0%
20230322 8.53 8.59 8.4 8.53 -0.81% 0.59% 0% 631 0.0053 214.78 8.48 0% 0 0% 0 0% 0 0% 0%
20230321 8.5 8.6 8.48 8.6 0.23% 0.23% 0% 98 0.0008 37.49 8.58 0% 0 0% 0 0% 0 0% 0%
20230320 8.5 8.58 8.5 8.58 -0.23% 0.94% 0% 131 0.0011 50.57 8.5 0% 0 0% 0 0% 0 0% 0%
20230317 8.54 8.63 8.54 8.6 -0.12% 0% 0% 89 0.0007 31.85 8.6 0% 0 0% 0 0% 0 0% 0%
20230316 8.51 8.68 8.5 8.61 -0.35% -0.35% 0% 170 0.0014 58.13 8.64 0% 0 0% 0 0% 0 0% 0%
20230315 8.6 8.64 8.47 8.64 0.12% 1.29% 0% 118 0.001 39.36 8.53 0% 0 0% 0 0% 0 0% 0%
20230314 8.44 8.7 8.41 8.63 0.47% 0.58% 0% 262 0.0022 85 8.58 0% 0 0% 0 0% 0 0% 0%
20230313 8.51 8.59 8.4 8.59 -0.12% 1.66% 0% 606 0.0051 186.1 8.45 0% 0 0% 0 0% 0 0% 0%
20230310 8.55 8.68 8.51 8.6 -0.58% 0% 0% 296 0.0025 107.53 8.6 0% 0 0% 0 0% 0 0% 0%
20230309 8.54 8.68 8.53 8.65 1.41% 0.93% 0% 191 0.0016 70.28 8.57 0% 0 0% 0 0% 0 0% 0%
20230308 8.56 8.63 8.53 8.53 -1.27% -0.35% 0% 231 0.0019 82.28 8.56 0% 0 0% 0 0% 0 0% 0%
20230307 8.77 8.77 8.59 8.64 0.58% 0.12% 0% 146 0.0012 46.91 8.63 0% 0 0% 0 0% 0 0% 0%
20230306 8.67 8.7 8.58 8.59 -0.12% -0.69% 0% 98 0.0008 25.76 8.65 0% 0 0% 0 0% 0 0% 0%
20230303 8.64 8.68 8.59 8.6 0.12% -0.46% 0% 296 0.0025 76.69 8.64 0% 0 0% 0 0% 0 0% 0%
20230302 8.54 8.59 8.54 8.59 0.35% 0.23% 0% 316 0.0027 80.59 8.57 0% 0 0% 0 0% 0 0% 0%
20230301 8.64 8.64 8.52 8.56 0% -0.47% 0% 173 0.0014 38.49 8.6 0% 0 0% 0 0% 0 0% 0%
20230228 8.53 8.58 8.53 8.56 -0.23% 0.12% 0% 434 0.0037 95.97 8.55 0% 0 0% 0 0% 0 0% 0%
20230227 8.55 8.61 8.53 8.58 0.12% 0.35% 0% 108 0.0009 23.84 8.55 0% 0 0% 0 0% 0 0% 0%
20230224 8.57 8.61 8.56 8.57 -0.7% -0.23% 0% 250 0.0021 44.85 8.59 0% 0 0% 0 0% 0 0% 0%
20230223 8.67 8.67 8.58 8.63 -0.35% 0.23% 0% 207 0.0017 35.1 8.61 0% 0 0% 0 0% 0 0% 0%
20230222 8.68 8.74 8.6 8.66 -0.8% 0.35% 0% 495 0.0042 82.12 8.63 0% 0 0% 0 0% 0 0% 0%
20230221 8.68 8.73 8.65 8.73 -0.23% 0.58% 0% 747 0.0064 127.43 8.68 0% 0 0% 0 0% 0 0% 0%
20230220 8.62 8.75 8.59 8.75 1.04% 1.39% 0% 319 0.0027 57.68 8.63 0% 0 0% 0 0% 0 0% 0%
20230217 8.78 8.78 8.65 8.66 -1.37% -0.35% 0% 419 0.0036 76.82 8.69 0% 0 0% 0 0% 0 0% 0%
20230216 8.72 8.8 8.65 8.78 0% 0.69% 0% 589 0.0051 105.96 8.72 0% 0 0% 0 0% 0 0% 0%
20230215 8.71 8.79 8.71 8.78 -0.23% 0.46% 0% 380 0.0033 46.38 8.74 0% 0 0% 0 0% 0 0% 0%
20230214 8.8 8.8 8.72 8.8 0% 0.46% 0% 322 0.0028 26.81 8.76 0% 0 0% 0 0% 0 0% 0%
20230213 8.72 8.83 8.72 8.8 0.46% 0.23% 0% 1132 0.0099 59.14 8.78 0% 0 0% 0 0% 0 0% 0%
20230210 8.73 8.77 8.72 8.76 -0.23% 0.23% 0% 425 0.0037 22.99 8.74 0% 0 0% 0 0% 0 0% 0%
20230209 8.66 8.79 8.66 8.78 0.23% 0.46% 0% 515 0.0044 27.3 8.74 0% 0 0% 0 0% 0 0% 0%
20230208 8.71 8.79 8.7 8.76 0% 0.46% 0% 380 0.0033 20.62 8.72 0% 0 0% 0 0% 0 0% 0%
20230207 8.68 8.77 8.68 8.76 0.23% 0% 0% 338 0.0029 18.01 8.76 0% 0 0% 0 0% 0 0% 0%
20230206 8.66 8.75 8.66 8.74 0.23% 0.58% 0% 291 0.0025 15.68 8.69 0% 0 0% 0 0% 0 0% 0%
20230203 8.79 8.8 8.69 8.72 -0.8% -0.34% 0% 538 0.0047 29.46 8.75 0% 0 0% 0 0% 0 0% 0%
20230202 8.87 8.94 8.66 8.79 -1.24% 0.23% 0% 3104 0.0272 174.33 8.77 0% 0 0% 0 0% 0 0% 0%
20230201 8.95 9 8.81 8.9 -0.78% 0% 0% 3932 0.0349 272.21 8.9 0% 0 0% 0 0% 0 0% 0%
20230131 8.49 8.99 8.49 8.97 5.65% 1.36% 0% 7085 0.0627 668.26 8.85 0% 0 0% 0 0% 0 0% 0%
20230130 8.5 8.5 8.46 8.49 0.59% 0.12% 0% 380 0.0032 94.47 8.48 0% 0 0% 0 0% 0 0% 0%
20230120 8.49 8.49 8.43 8.44 0.12% -0.24% 0% 455 0.0038 109.77 8.46 0% 0 0% 0 0% 0 0% 0%
20230119 8.38 8.45 8.36 8.43 0.6% 0.6% 0% 416 0.0034 11.46 8.38 0% 0 0% 0 0% 0 0% 0%
20230118 8.5 8.52 8.38 8.38 -0.24% -0.48% 0% 522 0.0043 134.47 8.42 0% 0 0% 0 0% 0 0% 0%
20230117 8.4 8.46 8.38 8.4 -0.59% 0.12% 0% 208 0.0017 54.78 8.39 0% 0 0% 0 0% 0 0% 0%
20230116 8.35 8.46 8.35 8.45 0.72% 0.36% 0% 367 0.003 91.76 8.42 0% 0 0% 0 0% 0 0% 0%
20230113 8.4 8.41 8.38 8.39 -0.12% 0% 0% 197 0.0016 50.95 8.39 0% 0 0% 0 0% 0 0% 0%
20230112 8.52 8.52 8.38 8.4 0.12% -0.12% 0% 100 0.0008 25.51 8.41 0% 0 0% 0 0% 0 0% 0%
20230111 8.39 8.43 8.39 8.39 -0.12% 0% 0% 332 0.0027 80.47 8.39 0% 0 0% 0 0% 0 0% 0%
20230110 8.41 8.44 8.4 8.4 -0.47% -0.12% 0% 701 0.0058 179.53 8.41 0% 0 0% 0 0% 0 0% 0%
20230109 8.45 8.46 8.41 8.44 0% 0.24% 0% 514 0.0043 155.2 8.42 0% 0 0% 0 0% 0 0% 0%
20230106 8.5 8.5 8.44 8.44 -0.71% -0.24% 0% 219 0.0018 69.15 8.46 0% 0 0% 0 0% 0 0% 0%
20230105 8.54 8.54 8.45 8.5 0.12% 0.12% 0% 212 0.0017 53.32 8.49 0% 0 0% 0 0% 0 0% 0%
20230104 8.5 8.55 8.47 8.49 -1.16% 0.12% 0% 393 0.0033 103.24 8.48 0% 0 0% 0 0% 0 0% 0%
20230103 8.52 8.64 8.5 8.59 -1.26% 0.59% 0% 380 0.0032 100.9 8.54 0% 0 0% 0 0% 0 0% 0%
20221230 8.41 8.7 8.41 8.7 2.47% 1.64% 0% 212 0.0018 5.72 8.56 0% 0 0% 0 0% 0 0% 0%
20221229 8.41 8.5 8.41 8.49 0.95% 0.35% 0% 147 0.0012 34.44 8.46 0% 0 0% 0 0% 0 0% 0%
20221228 8.44 8.45 8.4 8.41 -0.47% 0% 0% 332 0.0027 75 8.41 0% 0 0% 0 0% 0 0% 0%
20221227 8.4 8.45 8.4 8.45 0.12% 0.24% 0% 174 0.0014 38.92 8.43 0% 0 0% 0 0% 0 0% 0%
20221226 8.4 8.44 8.4 8.44 0% 0.6% 0% 106 0.0008 21.7 8.39 0% 0 0% 0 0% 0 0% 0%
20221223 8.51 8.51 8.43 8.44 -0.12% 0% 0% 217 0.0018 46.89 8.44 0% 0 0% 0 0% 0 0% 0%
20221222 8.63 8.63 8.44 8.45 -0.94% -0.35% 0% 888 0.0075 176.91 8.48 0% 0 0% 0 0% 0 0% 0%
20221221 8.64 8.64 8.51 8.53 -1.27% -0.12% 0% 261 0.0022 55.94 8.54 0% 0 0% 0 0% 0 0% 0%
20221220 8.6 8.65 8.54 8.64 0.12% 0.7% 0% 306 0.0026 61.6 8.58 0% 0 0% 0 0% 0 0% 0%
20221219 8.67 8.67 8.6 8.63 -0.69% 0% 0% 472 0.004 93.63 8.63 0% 0 0% 0 0% 0 0% 0%
20221216 8.68 8.73 8.68 8.69 -0.46% -0.11% 0% 152 0.0013 28.9 8.7 0% 0 0% 0 0% 0 0% 0%
20221215 8.72 8.74 8.68 8.73 0% 0.11% 0% 274 0.0023 50.43 8.72 0% 0 0% 0 0% 0 0% 0%
20221214 8.73 8.81 8.72 8.73 -0.23% -0.11% 0% 194 0.0016 4.89 8.74 0% 0 0% 0 0% 0 0% 0%
20221213 8.74 8.78 8.74 8.75 -0.11% 0% 0% 235 0.002 38.76 8.75 0% 0 0% 0 0% 0 0% 0%
20221212 8.74 8.76 8.73 8.76 -0.45% 0.11% 0% 157 0.0013 22.11 8.75 0% 0 0% 0 0% 0 0% 0%
20221209 8.72 8.82 8.72 8.8 0.11% 0.69% 0% 348 0.003 46.73 8.74 0% 0 0% 0 0% 0 0% 0%
20221208 8.77 8.82 8.77 8.79 -0.68% -0.23% 0% 333 0.0029 39.01 8.81 0% 0 0% 0 0% 0 0% 0%
20221207 8.87 8.87 8.83 8.85 -0.34% 0.23% 0% 221 0.0019 23.17 8.83 0% 0 0% 0 0% 0 0% 0%
20221206 8.86 8.89 8.85 8.88 0% 0.23% 0% 279 0.0024 26.07 8.86 0% 0 0% 0 0% 0 0% 0%
20221205 8.83 8.91 8.83 8.88 0.23% -0.22% 0% 288 0.0025 26.69 8.9 0% 0 0% 0 0% 0 0% 0%
20221202 8.88 8.9 8.82 8.86 -0.23% -0.11% 0% 240 0.0021 22.19 8.87 0% 0 0% 0 0% 0 0% 0%
20221201 8.85 8.91 8.76 8.88 0.34% 0.23% 0% 412 0.0036 35.18 8.86 0% 0 0% 0 0% 0 0% 0%
20221130 8.81 8.86 8.72 8.85 -0.23% 0.91% 0% 632 0.0055 50.72 8.77 0% 0 0% 0 0% 0 0% 0%
20221129 8.8 8.88 8.79 8.87 0.8% 0.45% 0% 629 0.0055 52.35 8.83 0% 0 0% 0 0% 0 0% 0%
20221128 8.75 8.8 8.71 8.8 0% 0.69% 0% 367 0.0032 30.68 8.74 0% 0 0% 0 0% 0 0% 0%
20221125 8.9 8.9 8.74 8.8 -0.45% 0.34% 0% 1064 0.0093 87.36 8.77 0% 0 0% 0 0% 0 0% 0%
20221124 8.8 8.88 8.78 8.84 0.11% 0.45% 0% 504 0.0044 45.51 8.8 0% 0 0% 0 0% 0 0% 0%
20221123 8.86 8.87 8.8 8.83 -0.34% 0% 0% 290 0.0025 22.52 8.83 0% 0 0% 0 0% 0 0% 0%
20221122 8.79 8.89 8.78 8.86 0.34% 0.34% 0% 464 0.004 35.63 8.83 0% 0 0% 0 0% 0 0% 0%
20221121 8.92 8.92 8.82 8.83 1.15% -0.45% 0% 635 0.0056 47.11 8.87 0% 0 0% 0 0% 0 0% 0%
20221118 8.85 8.85 8.72 8.73 -1.24% -0.11% 0% 917 0.008 62.2 8.74 0% 0 0% 0 0% 0 0% 0%
20221117 8.75 8.84 8.72 8.84 -0.45% 0.8% 0% 746 0.0065 49.29 8.77 0% 0 0% 0 0% 0 0% 0%
20221116 8.93 8.93 8.86 8.88 -0.56% -0.11% 0% 218 0.0019 13.91 8.89 0% 0 0% 0 0% 0 0% 0%
20221115 8.83 8.96 8.82 8.93 1.13% 0.11% 0% 732 0.0065 37.04 8.92 0% 0 0% 0 0% 0 0% 0%
20221114 9 9.04 8.78 8.83 -1.34% -0.9% 0% 599 0.0053 28.16 8.91 0% 0 0% 0 0% 0 0% 0%
20221111 9.04 9.04 8.9 8.95 0.11% 0.11% 0% 425 0.0038 19.36 8.94 0% 0 0% 0 0% 0 0% 0%
20221110 8.89 9.06 8.87 8.94 0.22% -0.56% 0% 1418 0.0127 61.51 8.99 0% 0 0% 0 0% 0 0% 0%
20221109 8.84 8.93 8.83 8.92 1.13% 0.45% 0% 710 0.0063 32.56 8.88 0% 0 0% 0 0% 0 0% 0%
20221108 8.74 8.85 8.74 8.82 0.34% 0.11% 0% 289 0.0025 13.05 8.81 0% 0 0% 0 0% 0 0% 0%
20221107 8.66 8.84 8.66 8.79 0.46% -0.11% 0% 647 0.0056 28.41 8.8 0% 0 0% 0 0% 0 0% 0%
20221104 8.64 8.77 8.57 8.75 0.81% 0.69% 0% 738 0.0064 33.05 8.69 0% 0 0% 0 0% 0 0% 0%
20221103 8.74 8.74 8.52 8.68 -0.57% 0.35% 0% 912 0.0078 39.03 8.65 0% 0 0% 0 0% 0 0% 0%
20221102 8.68 8.73 8.61 8.73 0.58% 1.04% 0% 3566 0.0308 138.76 8.64 0% 0 0% 0 0% 0 0% 0%
20221101 8.67 8.68 8.57 8.68 1.28% 0.23% 0% 403 0.0034 14.64 8.66 0% 0 0% 0 0% 0 0% 0%
20221031 8.55 8.67 8.5 8.57 -0.23% 0.35% 0% 834 0.0071 125.75 8.54 0% 0 0% 0 0% 0 0% 0%
20221028 8.63 8.71 8.58 8.59 -0.81% -0.12% 0% 714 0.0061 106.65 8.6 0% 0 0% 0 0% 0 0% 0%
20221027 8.8 8.8 8.62 8.66 -0.35% -0.57% 0% 391 0.0034 56.13 8.71 0% 0 0% 0 0% 0 0% 0%
20221026 8.69 8.74 8.64 8.69 0.23% 0% 0% 350 0.003 47.61 8.69 0% 0 0% 0 0% 0 0% 0%
20221025 8.6 8.72 8.55 8.67 0.81% 0.7% 0% 505 0.0043 66.09 8.61 0% 0 0% 0 0% 0 0% 0%
20221024 8.73 8.74 8.6 8.6 -1.6% -0.92% 0% 440 0.0038 57.84 8.68 0% 0 0% 0 0% 0 0% 0%
20221021 8.8 8.8 8.74 8.74 -0.68% -0.34% 0% 153 0.0013 17.55 8.77 0% 0 0% 0 0% 0 0% 0%
20221020 8.74 8.84 8.74 8.8 -0.56% 0% 0% 519 0.0045 55.26 8.8 0% 0 0% 0 0% 0 0% 0%
20221019 8.81 8.85 8.78 8.85 0% 0.45% 0% 382 0.0033 36.35 8.81 0% 0 0% 0 0% 0 0% 0%
20221018 8.86 8.86 8.77 8.85 -0.11% 0.45% 0% 730 0.0064 67.09 8.81 0% 0 0% 0 0% 0 0% 0%
20221017 8.77 8.86 8.76 8.86 0.91% 0.57% 0% 990 0.0087 82.29 8.81 0% 0 0% 0 0% 0 0% 0%
20220720 9.06 9.15 9.06 9.1 0.44% 0% 0% 254 0.0023 52.63 9.1 0% 0 0% 0 0% 0 0% 0%
20220719 9.02 9.1 9.02 9.06 0.22% -0.11% 0% 438 0.0039 86.98 9.07 0% 0 0% 0 0% 0 0% 0%
20220718 9.03 9.08 9.02 9.04 0.33% -0.11% 0% 182 0.0016 35.09 9.05 0% 0 0% 0 0% 0 0% 0%
20220715 9.1 9.15 9.01 9.01 -0.88% -0.44% 0% 895 0.0081 179.87 9.05 0% 0 0% 0 0% 0 0% 0%
20220714 9.11 9.18 9.07 9.09 -0.22% 0% 0% 301 0.0027 62.55 9.09 0% 0 0% 0 0% 0 0% 0%
20220713 9.16 9.17 9.11 9.11 -0.11% -0.22% 0% 189 0.0017 30.9 9.13 0% 0 0% 0 0% 0 0% 0%
20220712 9.24 9.24 9.06 9.12 -0.76% 0.11% 0% 351 0.0031 41.94 9.11 0% 0 0% 0 0% 0 0% 0%
20220711 9.2 9.2 9.12 9.19 -0.22% 0.33% 0% 534 0.0048 46.93 9.16 0% 0 0% 0 0% 0 0% 0%
20220708 9.23 9.25 9.19 9.21 -0.22% 0% 0% 476 0.0043 42.59 9.21 0% 0 0% 0 0% 0 0% 0%
20220707 9.22 9.3 9.22 9.23 0.11% -0.32% 0% 243 0.0022 21.33 9.26 0% 0 0% 0 0% 0 0% 0%
20220706 9.23 9.29 9.21 9.22 -0.65% -0.22% 0% 607 0.0056 53.82 9.24 0% 0 0% 0 0% 0 0% 0%
20220705 9.31 9.4 9.26 9.28 -0.96% -0.22% 0% 345 0.0032 31.38 9.3 0% 0 0% 0 0% 0 0% 0%
20220704 9.34 9.42 9.34 9.37 -0.64% 0.11% 0% 116 0.001 9.98 9.36 0% 0 0% 0 0% 0 0% 0%
20220701 9.43 9.45 9.33 9.43 -0.53% 0.32% 0% 547 0.0051 49.8 9.4 0% 0 0% 0 0% 0 0% 0%
20220630 9.45 9.55 9.36 9.48 -0.94% 0.64% 0% 1129 0.0106 105.54 9.42 0% 0 0% 0 0% 0 0% 0%
20220629 9.52 9.66 9.4 9.57 0% 0.42% 0% 1316 0.0125 140 9.53 0% 0 0% 0 0% 0 0% 0%
20220628 9.25 9.6 9.25 9.57 2.79% 0.95% 0% 2836 0.0268 325.42 9.48 0% 0 0% 0 0% 0 0% 0%
20220627 9.21 9.35 9.21 9.31 0.65% 0.22% 0% 466 0.0043 65.86 9.29 0% 0 0% 0 0% 0 0% 0%
20220624 9.47 9.47 9.24 9.25 -0.32% -1.39% 0% 666 0.0062 96.16 9.38 0% 0 0% 0 0% 0 0% 0%
20220623 9.15 9.29 9.15 9.28 0.98% 0.22% 0% 331 0.003 47.59 9.26 0% 0 0% 0 0% 0 0% 0%
20220622 9.29 9.29 9.19 9.19 -0.33% -0.11% 0% 445 0.004 61.27 9.2 0% 0 0% 0 0% 0 0% 0%
20220621 9.19 9.33 9.19 9.22 0.11% -0.22% 0% 170 0.0015 22.5 9.24 0% 0 0% 0 0% 0 0% 0%
20220620 9.2 9.3 9.18 9.21 -0.43% -0.11% 0% 360 0.0033 48.02 9.22 0% 0 0% 0 0% 0 0% 0%
20220617 9.23 9.27 9.15 9.25 -0.32% 0.65% 0% 366 0.0033 42.65 9.19 0% 0 0% 0 0% 0 0% 0%
20220616 9.32 9.34 9.28 9.28 -0.32% -0.43% 0% 197 0.0018 22.25 9.32 0% 0 0% 0 0% 0 0% 0%
20220615 9.26 9.44 9.23 9.31 0.54% 0.32% 0% 1373 0.0127 149.63 9.28 0% 0 0% 0 0% 0 0% 0%
20220614 9.39 9.39 9.15 9.26 -1.7% 0.11% 0% 1510 0.0139 180.31 9.25 0% 0 0% 0 0% 0 0% 0%
20220613 9.49 9.49 9.38 9.42 -0.84% 0.11% 0% 457 0.0043 60.89 9.41 0% 0 0% 0 0% 0 0% 0%
20220610 9.53 9.53 9.45 9.5 -0.11% 0.32% 0% 474 0.0044 60.7 9.47 0% 0 0% 0 0% 0 0% 0%
20220609 9.51 9.55 9.49 9.51 -0.21% 0.11% 0% 486 0.0046 60.93 9.5 0% 0 0% 0 0% 0 0% 0%
20220608 9.55 9.59 9.5 9.53 -0.73% 0% 0% 370 0.0035 46.81 9.53 0% 0 0% 0 0% 0 0% 0%
20220607 9.63 9.63 9.5 9.6 0.21% 0.52% 0% 347 0.0033 40.6 9.55 0% 0 0% 0 0% 0 0% 0%
20220606 9.6 9.62 9.45 9.58 0.21% 0.42% 0% 1050 0.01 121.66 9.54 0% 0 0% 0 0% 0 0% 0%
20220602 9.46 9.59 9.43 9.56 0.31% 0.63% 0% 539 0.0051 68.62 9.5 0% 0 0% 0 0% 0 0% 0%
20220601 9.65 9.65 9.52 9.53 -0.31% -0.1% 0% 581 0.0055 78.51 9.54 0% 0 0% 0 0% 0 0% 0%
20220531 9.48 9.58 9.38 9.56 0.84% 0.53% 0% 415 0.0039 57.62 9.51 0% 0 0% 0 0% 0 0% 0%
20220530 9.5 9.5 9.36 9.48 -0.11% 0.85% 0% 722 0.0067 99.29 9.4 0% 0 0% 0 0% 0 0% 0%
20220527 9.45 9.58 9.4 9.49 -0.32% 0.32% 0% 334 0.0031 41.79 9.46 0% 0 0% 0 0% 0 0% 0%
20220526 9.5 9.53 9.42 9.52 -0.1% 0.53% 0% 382 0.0036 37.33 9.47 0% 0 0% 0 0% 0 0% 0%
20220525 9.51 9.7 9.36 9.53 0.42% 0.63% 0% 398 0.0037 37.7 9.47 0% 0 0% 0 0% 0 0% 0%
20220524 9.65 9.77 9.49 9.49 -1.96% -1.15% 0% 1113 0.0106 98.92 9.6 0% 0 0% 0 0% 0 0% 0%
20220523 9.75 9.75 9.6 9.68 -0.92% 0.41% 0% 542 0.0052 50.8 9.64 0% 0 0% 0 0% 0 0% 0%
20220520 9.78 9.78 9.67 9.77 0.21% 0.31% 0% 364 0.0035 34.67 9.74 0% 0 0% 0 0% 0 0% 0%
20220519 9.65 9.78 9.63 9.75 0.41% 0.62% 0% 227 0.0022 20.72 9.69 0% 0 0% 0 0% 0 0% 0%
20220518 9.8 9.8 9.68 9.71 -0.92% -0.31% 0% 367 0.0035 25.28 9.74 0% 0 0% 0 0% 0 0% 0%
20220517 9.66 9.8 9.61 9.8 -0.41% 1.24% 0% 436 0.0042 28.71 9.68 0% 0 0% 0 0% 0 0% 0%
20220516 9.87 9.9 9.65 9.84 -0.4% 0.82% 0% 1414 0.0138 92.99 9.76 0% 0 0% 0 0% 0 0% 0%
20220513 9.4 10.1 9.4 9.88 4.44% 0% 0% 2468 0.0243 162.25 9.88 0% 0 0% 0 0% 0 0% 0%
20220512 9.35 9.69 9.34 9.46 -0.21% -0.63% 0% 785 0.0074 55.89 9.52 0% 0 0% 0 0% 0 0% 0%
20220511 9.45 9.69 9.41 9.48 0.32% -0.84% 0% 1112 0.0106 73.64 9.56 0% 0 0% 0 0% 0 0% 0%
20220510 9.12 9.48 9.12 9.45 1.94% 1.18% 0% 554 0.0051 37.32 9.34 0% 0 0% 0 0% 0 0% 0%
20220509 9.22 9.28 9.21 9.27 1.09% 0.11% 0% 317 0.0029 19.75 9.26 0% 0 0% 0 0% 0 0% 0%
20220506 9.36 9.38 9.26 9.32 -2.61% 0.22% 0% 707 0.0065 43.96 9.3 0% 0 0% 0 0% 0 0% 0%
20220505 9.1 9.7 8.96 9.57 6.33% 1.92% 0% 3310 0.031 215.72 9.39 0% 0 0% 0 0% 0 0% 0%
20220429 8.97 9.01 8.8 9 1.24% 0.45% 0% 1350 0.012 105.27 8.96 0% 0 0% 0 0% 0 0% 0%
20220428 9.01 9.01 8.75 8.89 -1.33% 0.68% 0% 887 0.0078 71.97 8.83 0% 0 0% 0 0% 0 0% 0%
20220427 8.97 9.08 8.58 9.01 0.22% 1.35% 0% 1768 0.0157 144.86 8.89 0% 0 0% 0 0% 0 0% 0%
20220426 9.33 9.33 8.98 8.99 -2.92% -1.86% 0% 1211 0.011 110.67 9.16 0% 0 0% 0 0% 0 0% 0%
20220425 9.81 9.81 9.22 9.26 -5.61% -3.14% 0% 2165 0.0206 220.44 9.56 0% 0 0% 0 0% 0 0% 0%
20220422 9.79 10 9.78 9.81 0% -0.41% 0% 598 0.0058 62.41 9.85 0% 0 0% 0 0% 0 0% 0%
20220421 10.03 10.05 9.81 9.81 -2.19% -1.21% 0% 1620 0.016 163.93 9.93 0% 0 0% 0 0% 0 0% 0%
20220420 10.02 10.15 10.02 10.03 -0.4% -0.1% 0% 561 0.0056 58.22 10.04 0% 0 0% 0 0% 0 0% 0%
20220419 10.03 10.17 10.01 10.07 0.1% 0.2% 0% 462 0.0046 39.97 10.05 0% 0 0% 0 0% 0 0% 0%
20220418 10 10.12 10 10.06 -0.49% 0.1% 0% 581 0.0058 45.42 10.05 0% 0 0% 0 0% 0 0% 0%
20220415 10.03 10.15 10.03 10.11 0.3% 0.2% 0% 722 0.0072 54.7 10.09 0% 0 0% 0 0% 0 0% 0%
20220414 10.08 10.18 10.02 10.08 0% 0.1% 0% 754 0.0075 55.26 10.07 0% 0 0% 0 0% 0 0% 0%
20220413 10.13 10.2 10.08 10.08 -0.69% -0.2% 0% 734 0.0074 49.6 10.1 0% 0 0% 0 0% 0 0% 0%
20220412 10.07 10.24 10.07 10.15 0.5% 0.2% 0% 520 0.0052 31.57 10.13 0% 0 0% 0 0% 0 0% 0%
20220411 10.2 10.36 10.09 10.1 -1.27% -0.3% 0% 2013 0.0203 108.22 10.13 0% 0 0% 0 0% 0 0% 0%
20220408 10.36 10.36 10.17 10.23 -0.87% -0.2% 0% 1073 0.0109 55.06 10.25 0% 0 0% 0 0% 0 0% 0%
20220407 10.54 10.54 10.32 10.32 -1.71% -0.39% 0% 1479 0.0153 66.48 10.36 0% 0 0% 0 0% 0 0% 0%
20220401 10.27 10.55 10.2 10.51 2.34% 0.38% 0% 2264 0.0237 91.22 10.47 0% 0 0% 0 0% 0 0% 0%
20220331 10.36 10.36 10.17 10.27 -0.39% 0.39% 0% 1753 0.0179 62.34 10.23 0% 0 0% 0 0% 0 0% 0%
20220330 10.25 10.36 10.24 10.31 0.59% 0.19% 0% 881 0.009 22.38 10.29 0% 0 0% 0 0% 0 0% 0%
20220329 10.25 10.43 10.21 10.25 0.2% -1.06% 0% 1058 0.0109 23.48 10.36 0% 0 0% 0 0% 0 0% 0%
20220328 10.38 10.38 10.18 10.23 -1.35% 0.1% 0% 2078 0.0212 40.63 10.22 0% 0 0% 0 0% 0 0% 0%
20220325 10.38 10.49 10.29 10.37 -0.29% 0.1% 0% 2104 0.0218 34.96 10.36 0% 0 0% 0 0% 0 0% 0%
20220324 10.52 10.56 10.37 10.4 -1.42% -0.38% 0% 2641 0.0275 41.96 10.44 0% 0 0% 0 0% 0 0% 0%
20220323 10.78 10.78 10.53 10.55 -0.94% -0.38% 0% 2897 0.0306 42.15 10.59 0% 0 0% 0 0% 0 0% 0%
20220322 10.75 10.88 10.5 10.65 -1.84% -0.09% 0% 3929 0.0419 53.12 10.66 0% 0 0% 0 0% 0 0% 0%
20220321 10.91 10.97 10.7 10.85 -0.55% 0.37% 0% 4098 0.0442 51.13 10.81 0% 0 0% 0 0% 0 0% 0%
20220318 11 11.12 10.77 10.91 -1.89% -0.37% 0% 4542 0.0497 45.34 10.95 0% 0 0% 0 0% 0 0% 0%
20220317 10.65 11.49 10.56 11.12 5.3% 0.09% 0% 11404 0.1266 87.99 11.11 0% 0 0% 0 0% 0 0% 0%
20220316 10.49 10.7 10 10.56 0.57% 3.02% 0% 6724 0.0689 45.84 10.25 0% 0 0% 0 0% 0 0% 0%
20220315 11.03 11.18 10.5 10.5 -5.23% -2.6% 0% 6003 0.0647 34.88 10.78 0% 0 0% 0 0% 0 0% 0%
20220311 11.5 11.5 10.95 11.35 -2.66% 1.34% 0% 10883 0.1218 61.2 11.2 0% 0 0% 0 0% 0 0% 0%
20220310 11.65 11.7 11.31 11.66 2.82% 1.48% 0% 4521 0.0519 24.64 11.49 0% 0 0% 0 0% 0 0% 0%
20220309 11.91 11.93 11.21 11.34 -3.98% -1.65% 0% 8133 0.0938 39.87 11.53 0% 0 0% 0 0% 0 0% 0%
20220308 11.83 12 11.76 11.81 0.08% -0.51% 0% 7567 0.0897 34.71 11.87 0% 0 0% 0 0% 0 0% 0%
20220307 11.93 11.98 11.8 11.8 -1.67% -0.59% 0% 9849 0.1169 40.09 11.87 0% 0 0% 0 0% 0 0% 0%
20220304 12.2 12.2 11.76 12 -3.15% 0.33% 0% 22825 0.2731 81.41 11.96 0% 0 0% 0 0% 0 0% 0%
20220303 12.2 13.23 12.18 12.39 2.48% -2.21% 0% 30925 0.3919 110.25 12.67 0% 0 0% 0 0% 0 0% 0%
20220302 12.01 12.1 11.88 12.09 -0.17% 0.92% 0% 16216 0.1943 57.61 11.98 0% 0 0% 0 0% 0 0% 0%
20220301 12 12.14 11.65 12.11 -1.22% 1.76% 0% 35306 0.4201 87.39 11.9 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