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. 871981
    4. 返回上一页 刷新
股票代码（例：bj871981）       343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 12.2 12.45 11.93 12.45 3.32% 1.38% 0% 1854 0.0227 162.34 12.28 0% 0 0% 0 0% 0 0% 0%
20230927 11.64 12.22 11.5 12.05 2.12% 2.55% 0% 1982 0.0232 173.42 11.75 0% 0 0% 0 0% 0 0% 0%
20230926 11.84 12 11.75 11.8 -0.34% -0.51% 0% 832 0.0098 77.85 11.86 0% 0 0% 0 0% 0 0% 0%
20230925 12.06 12.06 11.82 11.84 -2.47% -0.84% 0% 1036 0.0123 80.56 11.94 0% 0 0% 0 0% 0 0% 0%
20230922 11.9 12.17 11.9 12.14 0.66% 0.66% 0% 737 0.0088 53.96 12.06 0% 0 0% 0 0% 0 0% 0%
20230921 12.2 12.2 12 12.06 -0.17% -0.17% 0% 708 0.0085 47.34 12.08 0% 0 0% 0 0% 0 0% 0%
20230920 12.22 12.34 12.05 12.08 -2.89% -0.74% 0% 1485 0.018 67.61 12.17 0% 0 0% 0 0% 0 0% 0%
20230919 12.68 12.68 12.43 12.44 -1.89% -0.4% 0% 680 0.0084 22.16 12.49 0% 0 0% 0 0% 0 0% 0%
20230918 12.62 12.79 12.52 12.68 0.56% 0.16% 0% 717 0.009 18.8 12.66 0% 0 0% 0 0% 0 0% 0%
20230915 12.88 12.88 12.61 12.61 -1.64% -0.86% 0% 1386 0.0176 29.15 12.72 0% 0 0% 0 0% 0 0% 0%
20230914 12.88 13.02 12.8 12.82 -1.91% -0.54% 0% 1304 0.0168 27.34 12.89 0% 0 0% 0 0% 0 0% 0%
20230913 12.97 13.13 12.89 13.07 -0.46% 0.54% 0% 1171 0.0152 25.04 13 0% 0 0% 0 0% 0 0% 0%
20230912 13.21 13.21 12.95 13.13 -0.61% 0.61% 0% 2812 0.0366 60.45 13.05 0% 0 0% 0 0% 0 0% 0%
20230911 13.25 13.44 13.03 13.21 0.61% 0.38% 0% 1747 0.0229 38.72 13.16 0% 0 0% 0 0% 0 0% 0%
20230908 13.2 13.51 13 13.13 -1.94% -0.68% 0% 1913 0.0252 42.2 13.22 0% 0 0% 0 0% 0 0% 0%
20230907 14.14 14.14 13.21 13.39 -5.3% -1.03% 0% 7016 0.0949 163.11 13.53 0% 0 0% 0 0% 0 0% 0%
20230906 13.88 14.37 13.83 14.14 1% -0.07% 0% 9194 0.13 261.06 14.15 0% 0 0% 0 0% 0 0% 0%
20230905 14.39 14.5 13.91 14 -2.23% -0.99% 0% 7563 0.1069 282.81 14.14 0% 0 0% 0 0% 0 0% 0%
20230904 13.76 14.6 13.76 14.32 4.83% 0.99% 0% 9210 0.1306 466.58 14.18 0% 0 0% 0 0% 0 0% 0%
20230901 13.29 13.98 13.26 13.66 2.78% 0.89% 0% 2081 0.0281 188.32 13.54 0% 0 0% 0 0% 0 0% 0%
20230831 13 13.42 13 13.29 0.83% 0.68% 0% 692 0.0091 70.4 13.2 0% 0 0% 0 0% 0 0% 0%
20230830 13.12 13.26 12.98 13.18 -0.23% 0.61% 0% 1057 0.0138 109.86 13.1 0% 0 0% 0 0% 0 0% 0%
20230829 12.8 13.5 12.7 13.21 -1.12% 0.08% 0% 1719 0.0226 176.99 13.2 0% 0 0% 0 0% 0 0% 0%
20230828 13.91 14 13.23 13.36 -1.11% -1.04% 0% 2085 0.0281 223.58 13.5 0% 0 0% 0 0% 0 0% 0%
20230825 13.66 13.66 13.18 13.51 -0.81% 1.2% 0% 745 0.0099 105.52 13.35 0% 0 0% 0 0% 0 0% 0%
20230824 13.44 13.62 13.39 13.62 0.07% 0.37% 0% 844 0.0114 130.31 13.57 0% 0 0% 0 0% 0 0% 0%
20230823 13.5 13.66 13.38 13.61 0.59% 0.29% 0% 773 0.0104 128.5 13.57 0% 0 0% 0 0% 0 0% 0%
20230822 13.33 13.53 13.01 13.53 0.97% 1.81% 0% 749 0.0099 102 13.29 0% 0 0% 0 0% 0 0% 0%
20230821 13.25 13.51 13.25 13.4 -0.22% 0.83% 0% 254 0.0033 34.89 13.29 0% 0 0% 0 0% 0 0% 0%
20230818 13.61 13.65 13.25 13.43 -1.32% 0.22% 0% 613 0.0082 83.21 13.4 0% 0 0% 0 0% 0 0% 0%
20230817 13.41 13.64 13.27 13.61 0.22% 1.11% 0% 433 0.0058 60.67 13.46 0% 0 0% 0 0% 0 0% 0%
20230816 13.48 13.67 13.48 13.58 -0.51% 0% 0% 342 0.0046 43.8 13.58 0% 0 0% 0 0% 0 0% 0%
20230815 13.22 13.71 13.2 13.65 1.87% 0.74% 0% 1505 0.0203 187.03 13.55 0% 0 0% 0 0% 0 0% 0%
20230814 13.49 13.49 13.1 13.4 -0.07% 1.44% 0% 635 0.0083 74.56 13.21 0% 0 0% 0 0% 0 0% 0%
20230811 13.51 13.52 13.39 13.41 0.15% 0.15% 0% 264 0.0035 28.92 13.39 0% 0 0% 0 0% 0 0% 0%
20230810 13.42 13.56 13.35 13.39 -1.11% -0.37% 0% 302 0.004 28.76 13.44 0% 0 0% 0 0% 0 0% 0%
20230809 13.68 13.68 13.31 13.54 -1.02% 0.59% 0% 2006 0.0269 185.74 13.46 0% 0 0% 0 0% 0 0% 0%
20230808 13.8 13.81 13.64 13.68 -0.87% -0.07% 0% 555 0.0075 62.88 13.69 0% 0 0% 0 0% 0 0% 0%
20230807 13.81 13.94 13.78 13.8 -0.43% -0.14% 0% 510 0.007 52.82 13.82 0% 0 0% 0 0% 0 0% 0%
20230804 13.83 13.97 13.81 13.86 0.43% -0.43% 0% 392 0.0054 38.99 13.92 0% 0 0% 0 0% 0 0% 0%
20230803 14.01 14.03 13.79 13.8 -1.64% -0.43% 0% 1101 0.0152 89.01 13.86 0% 0 0% 0 0% 0 0% 0%
20230802 14.05 14.05 13.89 14.03 -0.14% 0.57% 0% 567 0.0079 40.91 13.95 0% 0 0% 0 0% 0 0% 0%
20230801 13.93 14.18 13.89 14.05 -0.21% 0.29% 0% 1653 0.0231 101.92 14.01 0% 0 0% 0 0% 0 0% 0%
20230731 13.95 14.16 13.95 14.08 1.22% -0.07% 0% 1281 0.018 72.9 14.09 0% 0 0% 0 0% 0 0% 0%
20230728 14.08 14.08 13.85 13.91 -0.57% -0.07% 0% 714 0.0099 35.4 13.92 0% 0 0% 0 0% 0 0% 0%
20230727 14.01 14.15 13.88 13.99 0.65% -0.14% 0% 765 0.0107 31.32 14.01 0% 0 0% 0 0% 0 0% 0%
20230726 14.06 14.06 13.83 13.9 -0.43% 0.22% 0% 933 0.0129 31.35 13.87 0% 0 0% 0 0% 0 0% 0%
20230725 13.9 14.19 13.74 13.96 1.68% 0.36% 0% 1508 0.0209 43.39 13.91 0% 0 0% 0 0% 0 0% 0%
20230724 13.77 13.9 13.71 13.73 -1.58% -0.36% 0% 959 0.0132 24.95 13.78 0% 0 0% 0 0% 0 0% 0%
20230721 13.9 14.15 13.4 13.95 -0.71% 0.65% 0% 2721 0.0377 62.79 13.86 0% 0 0% 0 0% 0 0% 0%
20230720 14.27 14.27 13.89 14.05 -1.47% 0.14% 0% 2683 0.0376 52.02 14.03 0% 0 0% 0 0% 0 0% 0%
20230719 14.28 14.3 14.06 14.26 -0.28% 0.42% 0% 2929 0.0416 45.15 14.2 0% 0 0% 0 0% 0 0% 0%
20230718 14.19 14.3 13.97 14.3 1.49% 0.85% 0% 3062 0.0434 37.36 14.18 0% 0 0% 0 0% 0 0% 0%
20230717 14.3 14.3 13.93 14.09 -1.74% 0.36% 0% 3625 0.0508 40.17 14.04 0% 0 0% 0 0% 0 0% 0%
20230714 14.33 14.59 14.25 14.34 -0.49% -0.49% 0% 4971 0.0716 50.98 14.41 0% 0 0% 0 0% 0 0% 0%
20230713 14.21 14.45 14.03 14.41 2.05% 0.56% 0% 5589 0.08 54.99 14.33 0% 0 0% 0 0% 0 0% 0%
20230712 14.33 14.42 13.8 14.12 -1.53% 0.36% 0% 5830 0.082 51.99 14.07 0% 0 0% 0 0% 0 0% 0%
20230711 14.03 14.55 14.02 14.34 2.28% 0.21% 0% 4763 0.0681 41.44 14.31 0% 0 0% 0 0% 0 0% 0%
20230710 14.7 14.7 14.01 14.02 -3.44% -1.89% 0% 5898 0.0842 44.53 14.29 0% 0 0% 0 0% 0 0% 0%
20230707 14.74 15.2 14.5 14.52 -2.55% -0.95% 0% 10866 0.1593 68.72 14.66 0% 0 0% 0 0% 0 0% 0%
20230706 15.02 15.96 14.77 14.9 -2.93% -2.87% 0% 15391 0.236 91.71 15.34 0% 0 0% 0 0% 0 0% 0%
20230705 14.9 15.8 14.4 15.35 3.02% 0.85% 0% 18507 0.2816 119.78 15.22 0% 0 0% 0 0% 0 0% 0%
20230704 14.9 15.28 14.45 14.9 -1.19% 1.43% 0% 9967 0.1463 70.47 14.69 0% 0 0% 0 0% 0 0% 0%
20230703 15.58 15.58 14.76 15.08 1.82% -0.98% 0% 12605 0.192 99.01 15.23 0% 0 0% 0 0% 0 0% 0%
20230630 14.74 14.84 14.4 14.81 -1.07% 1.23% 0% 8348 0.1221 69.4 14.63 0% 0 0% 0 0% 0 0% 0%
20230629 14.28 15.3 14.11 14.97 4.32% 1.91% 0% 13450 0.1975 119.64 14.69 0% 0 0% 0 0% 0 0% 0%
20230628 14.82 14.87 14.15 14.35 -4.84% -0.21% 0% 10710 0.154 104.91 14.38 0% 0 0% 0 0% 0 0% 0%
20230627 15.2 15.35 14.4 15.08 -1.44% 2.1% 0% 21038 0.3106 233.81 14.77 0% 0 0% 0 0% 0 0% 0%
20230626 16.97 16.99 14.85 15.3 -10.68% -2.86% 0% 32443 0.5111 483.82 15.75 0% 0 0% 0 0% 0 0% 0%
20230621 13.19 17.13 13 17.13 29.97% 1.6% 0% 24913 0.42 720.51 16.86 0% 0 0% 0 0% 0 0% 0%
20230620 13.15 13.26 13.04 13.18 -0.83% 0.38% 0% 624 0.0081 47.42 13.13 0% 0 0% 0 0% 0 0% 0%
20230619 12.84 13.29 12.84 13.29 2.23% 1.3% 0% 906 0.0118 61.73 13.12 0% 0 0% 0 0% 0 0% 0%
20230616 13.15 13.15 13 13 -0.23% -0.38% 0% 716 0.0093 50.56 13.05 0% 0 0% 0 0% 0 0% 0%
20230615 13.03 13.13 12.88 13.03 0% 0.15% 0% 904 0.0117 64.36 13.01 0% 0 0% 0 0% 0 0% 0%
20230614 13.03 13.2 13 13.03 -0.23% -0.15% 0% 983 0.0128 71.29 13.05 0% 0 0% 0 0% 0 0% 0%
20230613 13.08 13.25 13.04 13.06 -0.91% -0.53% 0% 1046 0.0137 80.13 13.13 0% 0 0% 0 0% 0 0% 0%
20230612 13.21 13.21 12.91 13.18 0.46% 0.53% 0% 1016 0.0133 79.21 13.11 0% 0 0% 0 0% 0 0% 0%
20230609 13.45 13.45 12.96 13.12 -1.94% -0.61% 0% 2918 0.0385 234.74 13.2 0% 0 0% 0 0% 0 0% 0%
20230608 13.27 13.4 13.08 13.38 -0.52% 0.3% 0% 2793 0.0372 259.01 13.34 0% 0 0% 0 0% 0 0% 0%
20230607 13.55 13.55 13.34 13.45 -0.74% 0% 0% 575 0.0077 64.82 13.45 0% 0 0% 0 0% 0 0% 0%
20230606 13.89 13.89 13.3 13.55 -2.45% 0.67% 0% 2085 0.028 200.91 13.46 0% 0 0% 0 0% 0 0% 0%
20230605 14.12 14.12 13.89 13.89 -2.05% -0.43% 0% 283 0.0039 27.38 13.95 0% 0 0% 0 0% 0 0% 0%
20230602 13.89 14.18 13.89 14.18 2.16% 1.14% 0% 514 0.0072 49.23 14.02 0% 0 0% 0 0% 0 0% 0%
20230601 14 14.2 13.95 14.06 -0.28% -0.14% 0% 704 0.0099 65.12 14.08 0% 0 0% 0 0% 0 0% 0%
20230531 14.1 14.18 13.98 14.1 -0.42% 0.36% 0% 334 0.0046 30.5 14.05 0% 0 0% 0 0% 0 0% 0%
20230530 14.06 14.22 13.89 14.16 -0.07% 0.85% 0% 817 0.0114 67.88 14.04 0% 0 0% 0 0% 0 0% 0%
20230529 13.96 14.27 13.93 14.17 0.57% 0.93% 0% 737 0.0103 57.56 14.04 0% 0 0% 0 0% 0 0% 0%
20230526 14.17 14.2 13.94 14.09 -0.63% 0.21% 0% 1236 0.0173 91.84 14.06 0% 0 0% 0 0% 0 0% 0%
20230525 13.81 14.2 13.81 14.18 1.65% 1.29% 0% 869 0.0121 56.43 14 0% 0 0% 0 0% 0 0% 0%
20230524 14.25 14.38 13.9 13.95 -2.99% -0.92% 0% 1916 0.0269 107.69 14.08 0% 0 0% 0 0% 0 0% 0%
20230523 14.73 14.73 14.23 14.38 -3.36% -0.35% 0% 2198 0.0317 109.32 14.43 0% 0 0% 0 0% 0 0% 0%
20230522 14.94 14.94 14.7 14.88 -0.4% 0.27% 0% 535 0.0079 23.58 14.84 0% 0 0% 0 0% 0 0% 0%
20230519 14.9 14.97 14.8 14.94 -0.13% 0.4% 0% 750 0.0111 28.63 14.88 0% 0 0% 0 0% 0 0% 0%
20230518 15 15 14.8 14.96 -0.53% 0.34% 0% 606 0.009 17.67 14.91 0% 0 0% 0 0% 0 0% 0%
20230517 14.98 15.05 14.69 15.04 1.14% 0.67% 0% 1469 0.0219 38.29 14.94 0% 0 0% 0 0% 0 0% 0%
20230516 14.59 14.87 14.26 14.87 2.2% 1.09% 0% 1465 0.0215 31.99 14.71 0% 0 0% 0 0% 0 0% 0%
20230515 14.69 14.76 14.33 14.55 -1.36% -0.14% 0% 1338 0.0194 22.29 14.57 0% 0 0% 0 0% 0 0% 0%
20230510 14.85 15.12 14.83 15.12 0.47% 0.87% 0% 2906 0.0435 47.5 14.99 0% 0 0% 0 0% 0 0% 0%
20230509 15.28 15.28 14.6 15.05 -0.2% 1.21% 0% 3113 0.0463 48.87 14.87 0% 0 0% 0 0% 0 0% 0%
20230508 15 15.38 14.91 15.08 0.53% 0.33% 0% 4384 0.0658 70.35 15.03 0% 0 0% 0 0% 0 0% 0%
20230505 14.3 15.19 14.3 15 3.52% 0.67% 0% 5033 0.0749 84.01 14.9 0% 0 0% 0 0% 0 0% 0%
20230504 14.65 14.75 13.91 14.49 -2.62% 1.19% 0% 4221 0.0604 71.19 14.32 0% 0 0% 0 0% 0 0% 0%
20230428 13.49 14.88 13 14.88 0.54% 5.08% 0% 9337 0.1321 165.99 14.16 0% 0 0% 0 0% 0 0% 0%
20230427 14.85 14.86 14.4 14.8 -1.33% 0.95% 0% 4877 0.0714 105.29 14.66 0% 0 0% 0 0% 0 0% 0%
20230426 14.62 15.39 14.47 15 1.21% 0.81% 0% 8191 0.1218 197.89 14.88 0% 0 0% 0 0% 0 0% 0%
20230425 13.89 15.34 13.89 14.82 5.26% -0.27% 0% 14816 0.2201 434.03 14.86 0% 0 0% 0 0% 0 0% 0%
20230424 13.9 14.29 13.83 14.08 -0.64% 0.43% 0% 3778 0.0529 172.59 14.02 0% 0 0% 0 0% 0 0% 0%
20230421 13.53 14.5 13.41 14.17 4.73% 0.43% 0% 6244 0.088 309.41 14.11 0% 0 0% 0 0% 0 0% 0%
20230420 13.4 13.69 13.26 13.53 0.97% 0.74% 0% 2688 0.0361 140.54 13.43 0% 0 0% 0 0% 0 0% 0%
20230419 13.24 13.4 13.11 13.4 0.15% 1.52% 0% 1909 0.0251 71.86 13.2 0% 0 0% 0 0% 0 0% 0%
20230418 12.95 13.38 12.85 13.38 4.61% 1.67% 0% 2585 0.034 94.73 13.16 0% 0 0% 0 0% 0 0% 0%
20230417 12.82 12.96 12.78 12.79 -0.93% -0.16% 0% 665 0.0085 24.76 12.81 0% 0 0% 0 0% 0 0% 0%
20230414 13.03 13.09 12.74 12.91 -0.69% 0.39% 0% 1201 0.0154 44.47 12.86 0% 0 0% 0 0% 0 0% 0%
20230413 12.93 13.05 12.91 13 0% 0.15% 0% 764 0.0099 28.32 12.98 0% 0 0% 0 0% 0 0% 0%
20230412 12.93 13 12.85 13 0.23% 0.78% 0% 1092 0.014 38.73 12.9 0% 0 0% 0 0% 0 0% 0%
20230411 13.08 13.21 12.79 12.97 -1.22% 0.15% 0% 1589 0.0205 55.23 12.95 0% 0 0% 0 0% 0 0% 0%
20230410 13.31 13.51 13.01 13.13 -1.94% -0.15% 0% 2313 0.0304 81.26 13.15 0% 0 0% 0 0% 0 0% 0%
20230407 13.62 13.75 13.17 13.39 -2.9% 0.68% 0% 4559 0.0606 155.93 13.3 0% 0 0% 0 0% 0 0% 0%
20230406 12.74 14.21 12.74 13.79 9.18% 1.1% 0% 9409 0.1283 375.99 13.64 0% 0 0% 0 0% 0 0% 0%
20230404 12.42 12.9 12.34 12.63 1.61% -0.63% 0% 2720 0.0345 151.51 12.71 0% 0 0% 0 0% 0 0% 0%
20230403 12.33 12.48 12.26 12.43 0.97% 0.32% 0% 1473 0.0182 87.28 12.39 0% 0 0% 0 0% 0 0% 0%
20230331 12.44 12.44 12.25 12.31 -0.08% 0% 0% 932 0.0114 57.61 12.31 0% 0 0% 0 0% 0 0% 0%
20230330 12.38 12.45 12.24 12.32 -0.48% -0.08% 0% 1480 0.0182 94.83 12.33 0% 0 0% 0 0% 0 0% 0%
20230329 12.37 12.63 12.28 12.38 0.9% -0.56% 0% 1783 0.0222 122.85 12.45 0% 0 0% 0 0% 0 0% 0%
20230328 12.47 12.6 12.19 12.27 -2.46% -0.65% 0% 1937 0.0239 127.63 12.35 0% 0 0% 0 0% 0 0% 0%
20230327 12.83 12.87 12.5 12.58 -2.1% -0.24% 0% 1857 0.0234 134.83 12.61 0% 0 0% 0 0% 0 0% 0%
20230324 12.23 13.05 12.22 12.85 4.73% 0.94% 0% 3559 0.0453 290.02 12.73 0% 0 0% 0 0% 0 0% 0%
20230323 12.34 12.43 12.22 12.27 0.08% -0.08% 0% 1094 0.0134 94.32 12.28 0% 0 0% 0 0% 0 0% 0%
20230322 12.35 12.45 12.21 12.26 -0.33% 0% 0% 1218 0.0149 131.43 12.26 0% 0 0% 0 0% 0 0% 0%
20230321 12.41 12.41 12.27 12.3 0.16% 0% 0% 1258 0.0154 146.23 12.3 0% 0 0% 0 0% 0 0% 0%
20230320 12.5 12.5 12.22 12.28 -1.21% -0.32% 0% 629 0.0077 77.75 12.32 0% 0 0% 0 0% 0 0% 0%
20230317 12.39 12.46 12.3 12.43 0.32% 0.16% 0% 385 0.0047 48.7 12.41 0% 0 0% 0 0% 0 0% 0%
20230316 12.31 12.43 12.26 12.39 -0.08% 0.32% 0% 593 0.0073 77.41 12.35 0% 0 0% 0 0% 0 0% 0%
20230315 12.41 12.73 12.31 12.4 -0.24% -0.16% 0% 2311 0.0287 300.48 12.42 0% 0 0% 0 0% 0 0% 0%
20230314 12.79 12.85 12.43 12.43 -2.43% -1.11% 0% 779 0.0097 125.76 12.57 0% 0 0% 0 0% 0 0% 0%
20230313 12.81 12.89 12.7 12.74 -1.01% -0.08% 0% 457 0.0058 75.02 12.75 0% 0 0% 0 0% 0 0% 0%
20230310 13.02 13.09 12.86 12.87 -1.83% -0.62% 0% 777 0.01 98.16 12.95 0% 0 0% 0 0% 0 0% 0%
20230309 13.26 13.27 13.03 13.11 -0.53% 0% 0% 435 0.0057 55.59 13.11 0% 0 0% 0 0% 0 0% 0%
20230308 13.04 13.21 13.04 13.18 0.53% 0.53% 0% 539 0.007 59.77 13.11 0% 0 0% 0 0% 0 0% 0%
20230307 13.43 13.44 13.02 13.11 -1.8% -1.13% 0% 679 0.009 72.41 13.26 0% 0 0% 0 0% 0 0% 0%
20230306 13.28 13.39 13.28 13.35 0.07% 0.3% 0% 385 0.0051 35.66 13.31 0% 0 0% 0 0% 0 0% 0%
20230303 13.39 13.39 13.23 13.34 0.3% 0.3% 0% 255 0.0033 16.57 13.3 0% 0 0% 0 0% 0 0% 0%
20230302 13.37 13.39 13.29 13.3 0.08% -0.37% 0% 627 0.0083 39.06 13.35 0% 0 0% 0 0% 0 0% 0%
20230301 13.26 13.35 13.16 13.29 0.23% -0.08% 0% 754 0.01 44.8 13.3 0% 0 0% 0 0% 0 0% 0%
20230228 13.21 13.36 13.2 13.26 -0.15% 0.08% 0% 771 0.0102 44.71 13.25 0% 0 0% 0 0% 0 0% 0%
20230227 13.83 13.85 13.21 13.28 -4.94% -1.04% 0% 2281 0.0306 119.75 13.42 0% 0 0% 0 0% 0 0% 0%
20230224 14.08 14.08 13.95 13.97 -0.57% -0.07% 0% 739 0.0103 38.45 13.98 0% 0 0% 0 0% 0 0% 0%
20230223 14.07 14.24 13.93 14.05 -0.99% 0.14% 0% 1446 0.0202 75.07 14.03 0% 0 0% 0 0% 0 0% 0%
20230222 14.26 14.28 14.14 14.19 -1.18% -0.21% 0% 976 0.0138 51.3 14.22 0% 0 0% 0 0% 0 0% 0%
20230221 14.43 14.7 14.22 14.36 -1.31% -0.21% 0% 1926 0.0277 101.91 14.39 0% 0 0% 0 0% 0 0% 0%
20230220 14 14.88 14 14.55 4.75% -0.27% 0% 4192 0.0611 225.57 14.59 0% 0 0% 0 0% 0 0% 0%
20230217 14.24 14.27 13.89 13.89 -1.49% -0.86% 0% 1172 0.0164 68.45 14.01 0% 0 0% 0 0% 0 0% 0%
20230216 14.49 14.56 14.08 14.1 -1.4% -1.67% 0% 1291 0.0185 64.06 14.34 0% 0 0% 0 0% 0 0% 0%
20230215 14.36 14.55 14.19 14.3 -0.69% 0% 0% 1060 0.0151 43.13 14.3 0% 0 0% 0 0% 0 0% 0%
20230214 14.65 14.87 14.34 14.4 -1.71% -0.76% 0% 2575 0.0373 67.3 14.51 0% 0 0% 0 0% 0 0% 0%
20230213 14.15 14.76 14.12 14.65 3.9% 0.96% 0% 2935 0.0425 64.82 14.51 0% 0 0% 0 0% 0 0% 0%
20230210 14.19 14.27 14 14.1 -0.63% 0.43% 0% 841 0.0118 18.61 14.04 0% 0 0% 0 0% 0 0% 0%
20230209 13.87 14.23 13.86 14.19 2.16% 0.78% 0% 1429 0.0201 31.84 14.08 0% 0 0% 0 0% 0 0% 0%
20230208 13.99 14.21 13.89 13.89 -1.14% -0.64% 0% 1213 0.0169 27.34 13.98 0% 0 0% 0 0% 0 0% 0%
20230207 14.26 14.45 13.96 14.05 -0.21% -0.35% 0% 1921 0.027 44.43 14.1 0% 0 0% 0 0% 0 0% 0%
20230206 14.16 14.5 14.06 14.08 -3.16% -0.91% 0% 2108 0.0299 51 14.21 0% 0 0% 0 0% 0 0% 0%
20230203 14.02 15.01 14.01 14.54 2.83% -0.34% 0% 4494 0.0655 116.13 14.59 0% 0 0% 0 0% 0 0% 0%
20230202 14.51 14.96 13.98 14.14 -5.1% -0.42% 0% 5542 0.0787 154.2 14.2 0% 0 0% 0 0% 0 0% 0%
20230201 14.69 15.49 14.31 14.9 4.41% -0.73% 0% 14507 0.2177 501.49 15.01 0% 0 0% 0 0% 0 0% 0%
20230131 12.96 14.44 12.72 14.27 10.45% 3.03% 0% 9814 0.1358 614.51 13.85 0% 0 0% 0 0% 0 0% 0%
20230130 12.79 13 12.63 12.92 2.3% 0.47% 0% 1620 0.0208 240.13 12.86 0% 0 0% 0 0% 0 0% 0%
20230120 12.38 12.67 12.35 12.63 2.43% 1.36% 0% 738 0.0091 126.85 12.46 0% 0 0% 0 0% 0 0% 0%
20230119 12.23 12.34 12.12 12.33 0.24% 0.41% 0% 581 0.0071 98.78 12.28 0% 0 0% 0 0% 0 0% 0%
20230118 12.15 12.3 12.15 12.3 0.57% 0.24% 0% 500 0.0061 79.57 12.27 0% 0 0% 0 0% 0 0% 0%
20230117 12.31 12.31 12.18 12.23 -0.41% 0% 0% 412 0.005 64.98 12.23 0% 0 0% 0 0% 0 0% 0%
20230116 12.21 12.33 12.05 12.28 0.99% 0.41% 0% 500 0.0061 80.87 12.23 0% 0 0% 0 0% 0 0% 0%
20230113 12.1 12.2 12.1 12.16 0.08% 0.41% 0% 1008 0.0122 164.61 12.11 0% 0 0% 0 0% 0 0% 0%
20230112 12.08 12.24 12.07 12.15 -0.25% 0% 0% 354 0.0043 64.62 12.15 0% 0 0% 0 0% 0 0% 0%
20230111 12.25 12.27 12.12 12.18 -0.33% -0.16% 0% 520 0.0063 84.22 12.2 0% 0 0% 0 0% 0 0% 0%
20230110 12.07 12.23 12.07 12.22 0.91% 0.33% 0% 384 0.0046 63.81 12.18 0% 0 0% 0 0% 0 0% 0%
20230109 12.12 12.25 12.09 12.11 -0.74% -0.49% 0% 515 0.0062 80.12 12.17 0% 0 0% 0 0% 0 0% 0%
20230106 12.08 12.25 12.06 12.2 0.16% 0.33% 0% 522 0.0063 82.13 12.16 0% 0 0% 0 0% 0 0% 0%
20230105 12.18 12.34 12.08 12.18 -1.06% 0.16% 0% 1191 0.0144 193.68 12.16 0% 0 0% 0 0% 0 0% 0%
20230104 12.27 12.37 12.11 12.31 0.24% 0.74% 0% 534 0.0065 95.76 12.22 0% 0 0% 0 0% 0 0% 0%
20230103 12.01 12.29 12.01 12.28 0.57% 1.24% 0% 336 0.004 59.21 12.13 0% 0 0% 0 0% 0 0% 0%
20221230 12.25 12.29 12 12.21 0.58% 0.41% 0% 524 0.0063 82.87 12.16 0% 0 0% 0 0% 0 0% 0%
20221229 12.02 12.25 12.01 12.14 0.25% 0.5% 0% 331 0.004 48.95 12.08 0% 0 0% 0 0% 0 0% 0%
20221228 11.97 12.15 11.94 12.11 0% 0.33% 0% 974 0.0117 125.81 12.07 0% 0 0% 0 0% 0 0% 0%
20221227 12.09 12.12 11.96 12.11 0.17% 0.75% 0% 244 0.0029 33.15 12.02 0% 0 0% 0 0% 0 0% 0%
20221226 11.96 12.12 11.9 12.09 -0.08% 0.83% 0% 842 0.01 103.5 11.99 0% 0 0% 0 0% 0 0% 0%
20221223 12.12 12.24 11.96 12.1 -0.9% 0.5% 0% 421 0.005 53.28 12.04 0% 0 0% 0 0% 0 0% 0%
20221222 12.28 12.44 12.07 12.21 -0.57% -0.08% 0% 372 0.0045 46.11 12.22 0% 0 0% 0 0% 0 0% 0%
20221221 12.29 12.53 12.2 12.28 -2.31% -0.16% 0% 622 0.0076 73.88 12.3 0% 0 0% 0 0% 0 0% 0%
20221220 13.2 13.2 12.28 12.57 1.37% 0.72% 0% 454 0.0056 52.07 12.48 0% 0 0% 0 0% 0 0% 0%
20221219 12.5 12.56 12.18 12.4 -0.88% 0.49% 0% 1020 0.0125 107.42 12.34 0% 0 0% 0 0% 0 0% 0%
20221216 12.61 12.75 12.51 12.51 -2.11% -0.48% 0% 908 0.0114 86.29 12.57 0% 0 0% 0 0% 0 0% 0%
20221215 12.51 12.83 12.51 12.78 1.59% 0.39% 0% 1240 0.0157 119.83 12.73 0% 0 0% 0 0% 0 0% 0%
20221214 12.7 12.75 12.53 12.58 -0.55% -0.24% 0% 552 0.0069 50.34 12.61 0% 0 0% 0 0% 0 0% 0%
20221213 12.64 12.76 12.5 12.65 -0.39% 0.48% 0% 1015 0.0127 95.16 12.59 0% 0 0% 0 0% 0 0% 0%
20221212 12.66 12.77 12.61 12.7 -0.78% 0.32% 0% 547 0.0069 51.72 12.66 0% 0 0% 0 0% 0 0% 0%
20221209 12.8 12.81 12.5 12.8 0% 0.71% 0% 736 0.0093 63.58 12.71 0% 0 0% 0 0% 0 0% 0%
20221208 12.84 12.87 12.74 12.8 -0.23% 0.16% 0% 759 0.0097 64.93 12.78 0% 0 0% 0 0% 0 0% 0%
20221207 12.85 13.09 12.82 12.83 -1.76% -0.31% 0% 981 0.0126 85.23 12.87 0% 0 0% 0 0% 0 0% 0%
20221206 13.33 13.33 12.88 13.06 -0.91% 0.69% 0% 1145 0.0148 104.31 12.97 0% 0 0% 0 0% 0 0% 0%
20221205 13 13.46 12.81 13.18 2.41% -0.15% 0% 2178 0.0287 188.81 13.2 0% 0 0% 0 0% 0 0% 0%
20221202 12.75 12.96 12.75 12.87 -0.54% 0.31% 0% 819 0.0105 55.29 12.83 0% 0 0% 0 0% 0 0% 0%
20221201 12.81 13.15 12.72 12.94 0.15% 0.47% 0% 1331 0.0171 87.27 12.88 0% 0 0% 0 0% 0 0% 0%
20221130 12.8 13.04 12.8 12.92 -0.23% 0.08% 0% 545 0.007 35.88 12.91 0% 0 0% 0 0% 0 0% 0%
20221129 12.58 13.03 12.58 12.95 1.01% 0.31% 0% 970 0.0125 60.46 12.91 0% 0 0% 0 0% 0 0% 0%
20221128 13.08 13.11 12.58 12.82 -2.14% 0.63% 0% 1571 0.02 78.55 12.74 0% 0 0% 0 0% 0 0% 0%
20221125 13.2 13.25 13.06 13.1 -1.36% -0.15% 0% 892 0.0117 47.62 13.12 0% 0 0% 0 0% 0 0% 0%
20221124 13.38 13.49 13.2 13.28 -0.82% -0.15% 0% 582 0.0077 29.74 13.3 0% 0 0% 0 0% 0 0% 0%
20221123 13.32 13.6 13.26 13.39 -1.47% 0.37% 0% 465 0.0062 23.7 13.34 0% 0 0% 0 0% 0 0% 0%
20221122 13.7 13.7 13.25 13.59 -1.16% 1.12% 0% 1810 0.0243 91.9 13.44 0% 0 0% 0 0% 0 0% 0%
20221121 13.55 13.88 13.38 13.75 3.93% 0.66% 0% 4664 0.0637 251.99 13.66 0% 0 0% 0 0% 0 0% 0%
20221118 13.48 13.48 13.15 13.23 -0.53% 0.3% 0% 1175 0.0155 69.11 13.19 0% 0 0% 0 0% 0 0% 0%
20221117 13.21 13.32 13.02 13.3 0.76% 1.06% 0% 1278 0.0168 72.71 13.16 0% 0 0% 0 0% 0 0% 0%
20221116 13.15 13.4 13.11 13.2 -0.6% -0.38% 0% 1341 0.0177 77.64 13.25 0% 0 0% 0 0% 0 0% 0%
20221115 12.73 13.4 12.73 13.28 4.32% 0.91% 0% 4534 0.0596 257.27 13.16 0% 0 0% 0 0% 0 0% 0%
20221114 12.88 12.9 12.64 12.73 -0.39% -0.24% 0% 848 0.0108 52.22 12.76 0% 0 0% 0 0% 0 0% 0%
20221111 12.87 12.97 12.73 12.78 0.47% -0.31% 0% 1979 0.0253 94.73 12.82 0% 0 0% 0 0% 0 0% 0%
20221110 12.68 12.83 12.67 12.72 -0.78% -0.39% 0% 828 0.0105 41.4 12.77 0% 0 0% 0 0% 0 0% 0%
20221109 12.89 12.89 12.78 12.82 -0.54% 0% 0% 730 0.0093 36.29 12.82 0% 0 0% 0 0% 0 0% 0%
20221108 12.82 13 12.75 12.89 -0.62% 0.08% 0% 1046 0.0134 49.13 12.88 0% 0 0% 0 0% 0 0% 0%
20221107 12.89 13.25 12.72 12.97 1.65% -0.23% 0% 2914 0.0378 133.14 13 0% 0 0% 0 0% 0 0% 0%
20221104 12.55 12.85 12.54 12.76 1.67% 0.39% 0% 1800 0.0228 87.74 12.71 0% 0 0% 0 0% 0 0% 0%
20221103 12.53 12.65 12.5 12.55 -0.63% 0% 0% 1109 0.0139 54.55 12.55 0% 0 0% 0 0% 0 0% 0%
20221102 12.54 12.75 12.51 12.63 -0.86% -0.32% 0% 1754 0.0222 82.98 12.67 0% 0 0% 0 0% 0 0% 0%
20221101 12.66 12.88 12.4 12.74 0.39% 0.55% 0% 2799 0.0354 129.26 12.67 0% 0 0% 0 0% 0 0% 0%
20221031 13.44 13.44 11 12.69 -7.1% 1.93% 0% 5707 0.071 284.14 12.45 0% 0 0% 0 0% 0 0% 0%
20221028 13.9 13.9 13.6 13.66 -0.87% -0.51% 0% 852 0.0116 61.45 13.73 0% 0 0% 0 0% 0 0% 0%
20221027 13.93 13.94 13.65 13.78 -0.14% 0.22% 0% 968 0.0133 67.64 13.75 0% 0 0% 0 0% 0 0% 0%
20221026 13.6 13.98 13.6 13.8 1.47% -0.22% 0% 1864 0.0257 128.25 13.83 0% 0 0% 0 0% 0 0% 0%
20221025 13.97 13.97 13.58 13.6 -1.95% -0.73% 0% 1794 0.0245 124.43 13.7 0% 0 0% 0 0% 0 0% 0%
20221024 14.13 14.22 13.8 13.87 -2.32% -1.35% 0% 978 0.0137 71.02 14.06 0% 0 0% 0 0% 0 0% 0%
20221021 14.35 14.35 14.1 14.2 -0.21% 0.28% 0% 1257 0.0178 88.25 14.16 0% 0 0% 0 0% 0 0% 0%
20221020 14.12 14.38 14.04 14.23 0.14% 0.28% 0% 1821 0.0258 130.2 14.19 0% 0 0% 0 0% 0 0% 0%
20221019 14.42 14.42 14.14 14.21 -2.8% -0.42% 0% 1998 0.0285 144.13 14.27 0% 0 0% 0 0% 0 0% 0%
20221018 14.58 14.7 14.5 14.62 0.34% 0.41% 0% 883 0.0128 65.27 14.56 0% 0 0% 0 0% 0 0% 0%
20221017 14.59 14.59 14.44 14.57 0.07% 0.34% 0% 631 0.0091 41.84 14.52 0% 0 0% 0 0% 0 0% 0%
20220720 18.05 18.3 18.05 18.13 0.67% -0.38% 0% 1335 0.0242 101.38 18.2 0% 0 0% 0 0% 0 0% 0%
20220719 18.17 18.26 18.01 18.01 -1.15% -0.44% 0% 1363 0.0246 101.44 18.09 0% 0 0% 0 0% 0 0% 0%
20220718 18.2 18.43 18 18.22 0.11% 0.44% 0% 1506 0.0273 98.29 18.14 0% 0 0% 0 0% 0 0% 0%
20220715 18.22 18.49 18.2 18.2 -1.36% -0.49% 0% 780 0.0142 45.53 18.29 0% 0 0% 0 0% 0 0% 0%
20220714 18.37 18.49 18.26 18.45 0.44% 0.33% 0% 853 0.0156 43.76 18.39 0% 0 0% 0 0% 0 0% 0%
20220713 18.64 18.64 18 18.37 -1.45% 0.05% 0% 1924 0.0353 88.49 18.36 0% 0 0% 0 0% 0 0% 0%
20220712 18.52 18.84 18.4 18.64 -0.8% 0.7% 0% 1574 0.0291 60.42 18.51 0% 0 0% 0 0% 0 0% 0%
20220711 18.71 18.95 18.6 18.79 -1.11% 0.16% 0% 745 0.0139 21.37 18.76 0% 0 0% 0 0% 0 0% 0%
20220708 19.2 19.2 18.9 19 -0.26% 0.05% 0% 1061 0.0201 26.12 18.99 0% 0 0% 0 0% 0 0% 0%
20220707 18.8 19.07 18.8 19.05 1.44% 0.53% 0% 1104 0.0209 26.28 18.95 0% 0 0% 0 0% 0 0% 0%
20220706 19.04 19.04 18.7 18.78 -1.37% -0.11% 0% 1441 0.027 31.71 18.8 0% 0 0% 0 0% 0 0% 0%
20220705 19.32 19.52 18.78 19.04 -1.45% 0.26% 0% 3134 0.0595 68.02 18.99 0% 0 0% 0 0% 0 0% 0%
20220704 19.54 19.54 19.24 19.32 -0.77% 0% 0% 3169 0.0612 63.59 19.32 0% 0 0% 0 0% 0 0% 0%
20220701 19.89 19.9 19.39 19.47 -2.06% -0.26% 0% 3003 0.0586 63.26 19.52 0% 0 0% 0 0% 0 0% 0%
20220630 19.87 20.08 19.66 19.88 0.05% 0.05% 0% 2833 0.0562 61.98 19.87 0% 0 0% 0 0% 0 0% 0%
20220629 20.45 20.94 19.7 19.87 -3.54% -2.26% 0% 5882 0.1195 136.46 20.33 0% 0 0% 0 0% 0 0% 0%
20220628 19.61 20.85 19.41 20.6 5.05% 1.38% 0% 9528 0.1936 243.83 20.32 0% 0 0% 0 0% 0 0% 0%
20220627 18.88 19.95 18.75 19.61 4.59% 1.29% 0% 6828 0.1321 203.63 19.36 0% 0 0% 0 0% 0 0% 0%
20220624 18.96 18.96 18.53 18.75 -0.27% 0.11% 0% 2496 0.0467 84.99 18.73 0% 0 0% 0 0% 0 0% 0%
20220623 18.7 18.98 18.3 18.8 3.18% 0.11% 0% 4088 0.0767 144.78 18.78 0% 0 0% 0 0% 0 0% 0%
20220622 18.73 18.73 18.19 18.22 -3.03% -0.49% 0% 2753 0.0504 103.93 18.31 0% 0 0% 0 0% 0 0% 0%
20220621 18.16 19.3 18.01 18.79 4.62% -0.05% 0% 7731 0.1453 298.15 18.8 0% 0 0% 0 0% 0 0% 0%
20220620 18.16 18.16 17.71 17.96 0.28% 0.34% 0% 1226 0.0219 53.65 17.9 0% 0 0% 0 0% 0 0% 0%
20220617 18.1 18.2 17.56 17.91 -0.5% 0.62% 0% 1937 0.0344 74.92 17.8 0% 0 0% 0 0% 0 0% 0%
20220616 18.19 18.33 17.92 18 0.45% -0.72% 0% 1385 0.0251 54.31 18.13 0% 0 0% 0 0% 0 0% 0%
20220615 17.98 18.1 17.78 17.92 0.17% -0.06% 0% 1917 0.0343 73.52 17.93 0% 0 0% 0 0% 0 0% 0%
20220614 18.11 18.27 17.65 17.89 -1.21% 0.17% 0% 2684 0.0479 107.36 17.86 0% 0 0% 0 0% 0 0% 0%
20220613 18.49 18.49 18.1 18.11 -0.93% -0.39% 0% 1679 0.0305 74.06 18.18 0% 0 0% 0 0% 0 0% 0%
20220610 18.3 18.37 18.02 18.28 0.61% 0.38% 0% 1325 0.0241 59.33 18.21 0% 0 0% 0 0% 0 0% 0%
20220609 18.63 18.63 18.1 18.17 -2.26% -0.33% 0% 1525 0.0277 69.19 18.23 0% 0 0% 0 0% 0 0% 0%
20220608 18.73 19.09 18.42 18.59 -1.17% -0.43% 0% 2740 0.0511 132.19 18.67 0% 0 0% 0 0% 0 0% 0%
20220607 18.71 19.45 18.62 18.81 0.32% -1.36% 0% 3405 0.0649 161.07 19.07 0% 0 0% 0 0% 0 0% 0%
20220606 17.75 18.96 17.75 18.75 5.34% 1.02% 0% 3823 0.0709 180.48 18.56 0% 0 0% 0 0% 0 0% 0%
20220602 17.49 18 17.31 17.8 2.3% 0.85% 0% 2189 0.0386 100.75 17.65 0% 0 0% 0 0% 0 0% 0%
20220601 17.56 17.68 17.39 17.4 -0.51% -0.57% 0% 1617 0.0282 66.31 17.5 0% 0 0% 0 0% 0 0% 0%
20220531 24.56 24.7 24.25 24.67 1.15% 0.82% 0% 655 0.016 28.05 24.47 0% 0 0% 0 0% 0 0% 0%
20220530 24.78 24.8 24.08 24.39 -0.04% -0.04% 0% 642 0.0156 25.3 24.4 0% 0 0% 0 0% 0 0% 0%
20220527 24.6 24.66 24.26 24.4 0.25% -0.33% 0% 957 0.0234 34.91 24.48 0% 0 0% 0 0% 0 0% 0%
20220526 24.22 24.46 24.06 24.34 0.5% 0.29% 0% 566 0.0137 17.66 24.27 0% 0 0% 0 0% 0 0% 0%
20220525 24.18 24.39 23.92 24.22 0.17% 0.04% 0% 488 0.0118 13.54 24.21 0% 0 0% 0 0% 0 0% 0%
20220524 25.31 25.74 23.89 24.18 -5.25% -1.67% 0% 2075 0.051 49.42 24.59 0% 0 0% 0 0% 0 0% 0%
20220523 25.8 25.9 25.52 25.52 -1.66% -0.31% 0% 1599 0.0409 36.74 25.6 0% 0 0% 0 0% 0 0% 0%
20220520 25.82 26.04 25.7 25.95 -0.31% 0.5% 0% 1478 0.0381 30.53 25.82 0% 0 0% 0 0% 0 0% 0%
20220519 25.82 26.08 25.21 26.03 0% 0.66% 0% 1101 0.0284 19.29 25.86 0% 0 0% 0 0% 0 0% 0%
20220518 25.99 26.42 25.65 26.03 0.19% -0.12% 0% 1243 0.0323 16.72 26.06 0% 0 0% 0 0% 0 0% 0%
20220517 25.63 26.16 25.63 25.98 0.54% 0.5% 0% 1279 0.033 65.55 25.85 0% 0 0% 0 0% 0 0% 0%
20220516 25.53 26 25.53 25.84 0.43% 0.19% 0% 1320 0.034 67.02 25.79 0% 0 0% 0 0% 0 0% 0%
20220513 24.9 26.05 24.51 25.73 3.29% 0.74% 0% 3293 0.0841 161.24 25.54 0% 0 0% 0 0% 0 0% 0%
20220512 25.21 25.58 24.7 24.91 -2.7% -0.68% 0% 2212 0.0554 114.52 25.08 0% 0 0% 0 0% 0 0% 0%
20220511 25.09 26.08 25 25.6 2.69% -0.23% 0% 3699 0.0949 196.4 25.66 0% 0 0% 0 0% 0 0% 0%
20220510 24.88 24.93 24.38 24.93 1.55% 0.56% 0% 1876 0.0465 112.46 24.79 0% 0 0% 0 0% 0 0% 0%
20220509 24.12 24.78 24.12 24.55 -0.2% 0.04% 0% 1118 0.0274 68.43 24.54 0% 0 0% 0 0% 0 0% 0%
20220506 24.33 24.61 24.21 24.6 -1.76% 0.65% 0% 828 0.0202 51.96 24.44 0% 0 0% 0 0% 0 0% 0%
20220505 24.32 25.06 24.28 25.04 0.44% 1.13% 0% 1645 0.0407 107.97 24.76 0% 0 0% 0 0% 0 0% 0%
20220429 23.5 25 23.44 24.93 6.49% 2.21% 0% 2158 0.0526 149.82 24.39 0% 0 0% 0 0% 0 0% 0%
20220428 24.01 24.33 23.36 23.41 -3.94% -1.06% 0% 1553 0.0367 112.15 23.66 0% 0 0% 0 0% 0 0% 0%
20220427 23.36 24.88 23.35 24.37 1.12% 2.61% 0% 2026 0.0481 155.64 23.75 0% 0 0% 0 0% 0 0% 0%
20220426 25.6 26.32 24.02 24.1 -4.89% -2.9% 0% 1935 0.048 179.01 24.82 0% 0 0% 0 0% 0 0% 0%
20220425 27.6 27.6 25.22 25.34 -8.45% -3.32% 0% 2051 0.0537 225.21 26.21 0% 0 0% 0 0% 0 0% 0%
20220422 28.16 28.16 27.4 27.68 0.91% -0.68% 0% 931 0.0259 122.99 27.87 0% 0 0% 0 0% 0 0% 0%
20220421 27.92 28.15 27.43 27.43 -1.9% -0.87% 0% 1171 0.0324 150.87 27.67 0% 0 0% 0 0% 0 0% 0%
20220420 28.3 28.34 27.92 27.96 -0.57% -0.67% 0% 561 0.0157 70.65 28.15 0% 0 0% 0 0% 0 0% 0%
20220419 28.35 28.35 27.91 28.12 0% 0.39% 0% 316 0.0088 28.75 28.01 0% 0 0% 0 0% 0 0% 0%
20220418 28.02 28.44 27.5 28.12 0% 0.54% 0% 637 0.0178 55.91 27.97 0% 0 0% 0 0% 0 0% 0%
20220415 28.61 29.12 28.08 28.12 -2.5% -0.88% 0% 1034 0.0293 87.95 28.37 0% 0 0% 0 0% 0 0% 0%
20220414 28.84 29.29 28.21 28.84 -0.03% 0.31% 0% 646 0.0185 53.78 28.75 0% 0 0% 0 0% 0 0% 0%
20220413 29 29.15 28.66 28.85 -0.52% -0.38% 0% 281 0.0081 21.4 28.96 0% 0 0% 0 0% 0 0% 0%
20220412 29 29.2 28.58 29 0.55% 0.45% 0% 655 0.0189 45.34 28.87 0% 0 0% 0 0% 0 0% 0%
20220411 29.7 29.7 28.68 28.84 -3.45% -0.52% 0% 896 0.0259 60.39 28.99 0% 0 0% 0 0% 0 0% 0%
20220408 29.82 30.48 29.51 29.87 -1.35% 0.03% 0% 994 0.0296 70.03 29.86 0% 0 0% 0 0% 0 0% 0%
20220407 30.01 30.5 29.9 30.28 0.83% 0.5% 0% 1329 0.04 89.6 30.13 0% 0 0% 0 0% 0 0% 0%
20220401 29.45 31.39 29.29 30.9 6.55% 1.08% 0% 3199 0.0977 216.49 30.57 0% 0 0% 0 0% 0 0% 0%
20220331 29.4 29.4 28.68 29 -0.45% 0.28% 0% 687 0.0198 44.58 28.92 0% 0 0% 0 0% 0 0% 0%
20220330 28.51 29.45 28.51 29.13 0.73% 0.24% 0% 1110 0.0322 46.63 29.06 0% 0 0% 0 0% 0 0% 0%
20220329 29.02 29.95 28.56 28.92 0.07% -1.03% 0% 1359 0.0397 52.18 29.22 0% 0 0% 0 0% 0 0% 0%
20220328 29.51 29.51 28.51 28.9 -2.07% -0.38% 0% 1780 0.0516 66.44 29.01 0% 0 0% 0 0% 0 0% 0%
20220325 30.56 31.08 29.5 29.51 -4.22% -1.99% 0% 1497 0.045 55.58 30.11 0% 0 0% 0 0% 0 0% 0%
20220324 32.05 32.12 30.66 30.81 -3.36% -0.61% 0% 923 0.0286 34.64 31 0% 0 0% 0 0% 0 0% 0%
20220323 31.88 32.15 31.66 31.88 0.03% 0.13% 0% 589 0.0187 20.93 31.84 0% 0 0% 0 0% 0 0% 0%
20220322 32 32.22 31.38 31.87 -0.41% 0.13% 0% 1576 0.0501 53.37 31.83 0% 0 0% 0 0% 0 0% 0%
20220321 31.89 32.48 31.56 32 0.34% 0.38% 0% 1316 0.0419 43.47 31.88 0% 0 0% 0 0% 0 0% 0%
20220318 31.21 32.78 31.2 31.89 -0.31% -0.03% 0% 2753 0.0878 89.76 31.9 0% 0 0% 0 0% 0 0% 0%
20220317 29.21 33.61 28.92 31.99 10.65% 0.85% 0% 8034 0.2548 261.55 31.72 0% 0 0% 0 0% 0 0% 0%
20220316 29.05 29.26 27.3 28.91 0.03% 2.08% 0% 3398 0.0962 125.77 28.32 0% 0 0% 0 0% 0 0% 0%
20220315 30.35 30.35 28.84 28.9 -5.09% -2.6% 0% 1680 0.0498 65.7 29.67 0% 0 0% 0 0% 0 0% 0%
20220311 31.97 31.97 29.96 31.6 -1.31% 2.13% 0% 2405 0.0744 95.62 30.94 0% 0 0% 0 0% 0 0% 0%
20220310 32.47 33.01 31.9 32.02 -0.84% -1.26% 0% 1784 0.0578 75.6 32.43 0% 0 0% 0 0% 0 0% 0%
20220309 32.82 33.4 31 32.29 -1.82% 0.59% 0% 2786 0.0894 107.66 32.1 0% 0 0% 0 0% 0 0% 0%
20220308 34.33 34.79 32.79 32.89 -4.22% -1.91% 0% 1722 0.0577 68.48 33.53 0% 0 0% 0 0% 0 0% 0%
20220307 35.29 35.5 34.02 34.34 -3.24% -0.84% 0% 1957 0.0677 77.79 34.63 0% 0 0% 0 0% 0 0% 0%
20220304 35.54 35.86 35.49 35.49 -0.62% -0.22% 0% 925 0.0329 36.86 35.57 0% 0 0% 0 0% 0 0% 0%
20220303 36.26 36.26 35.71 35.71 -0.14% -0.61% 0% 1382 0.0496 54.92 35.93 0% 0 0% 0 0% 0 0% 0%
20220302 36.28 36.28 35.7 35.76 -1.43% -0.22% 0% 1092 0.0391 44.14 35.84 0% 0 0% 0 0% 0 0% 0%
20220301 36.21 36.5 36.12 36.28 0.33% 0.28% 0% 1497 0.0541 51.92 36.18 0% 0 0% 0 0% 0 0% 0%
20220228 37.02 37.3 36.11 36.16 -2.38% -0.9% 0% 1546 0.0564 84.41 36.49 0% 0 0% 0 0% 0 0% 0%
20220225 37.8 37.89 37.01 37.04 -0.38% -0.94% 0% 1317 0.0492 73.33 37.39 0% 0 0% 0 0% 0 0% 0%
20220224 38.2 38.2 37.02 37.18 -3.23% -0.59% 0% 2648 0.099 135.23 37.4 0% 0 0% 0 0% 0 0% 0%
20220223 37.35 38.71 37.35 38.42 2.95% 0.31% 0% 2052 0.0785 113.3 38.3 0% 0 0% 0 0% 0 0% 0%
20220222 38.51 38.51 37.2 37.32 -3.09% -0.77% 0% 1390 0.0522 74.03 37.61 0% 0 0% 0 0% 0 0% 0%
20220221 37.64 38.95 37.63 38.51 1.61% 0.31% 0% 1203 0.0461 63.44 38.39 0% 0 0% 0 0% 0 0% 0%
20220218 37.6 37.92 37.41 37.9 0.42% 0.45% 0% 622 0.0234 30.77 37.73 0% 0 0% 0 0% 0 0% 0%
20220217 37.53 37.99 37.3 37.74 -0.03% 0.43% 0% 1344 0.0505 60.25 37.58 0% 0 0% 0 0% 0 0% 0%
20220216 38.58 38.84 37.5 37.75 -0.97% -0.19% 0% 1373 0.0519 57.69 37.82 0% 0 0% 0 0% 0 0% 0%
20220215 37.29 39.46 37.18 38.12 3.73% -0.18% 0% 2656 0.1014 102.57 38.19 0% 0 0% 0 0% 0 0% 0%
20220214 37.63 37.63 36.66 36.75 -2.49% -0.41% 0% 1643 0.0606 61.38 36.9 0% 0 0% 0 0% 0 0% 0%
20220211 39 39.01 37.63 37.69 -3.61% -1.13% 0% 3241 0.1235 110.43 38.12 0% 0 0% 0 0% 0 0% 0%
20220210 39.97 40.04 38.98 39.1 -1.61% -0.61% 0% 1895 0.0745 69.98 39.34 0% 0 0% 0 0% 0 0% 0%
20220209 39.51 39.94 38.83 39.74 0.43% 0.74% 0% 2262 0.0892 62.53 39.45 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