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. 601921
    4. 返回上一页 刷新
股票代码（例：sh601921）       406条   (进入股票专站) 股票成本分析
相关股票: 分众传媒  芒果超媒  三七互娱  昆仑万维  人民网  世纪华通  万达电影  恺英网络  凤凰传媒  吉比特  中国电影  巨人网络  光线传媒  完美世界  东方明珠  中国科传  中南传媒  神州泰岳  山东出版  蓝色光标  汤姆猫  浙版传媒  中国出版  浙数文化  中文传媒  新华文轩  新华网  江苏有线  华数传媒  南方传媒  皖新传媒  捷成股份  贵广网络  掌趣科技  奥飞娱乐  海看股份  中原传媒  天下秀  华策影视  姚记科技  歌华有线  横店影视  游族网络  
相关股吧: 002027股吧 300413股吧 002555股吧 300418股吧 603000股吧 002602股吧 002739股吧 002517股吧 601928股吧 603444股吧 600977股吧 002558股吧 300251股吧 002624股吧 600637股吧 601858股吧 601098股吧 300002股吧 601019股吧 300058股吧 300459股吧 601921股吧 601949股吧 600633股吧 600373股吧 601811股吧 603888股吧 600959股吧 000156股吧 601900股吧 601801股吧 300182股吧 600996股吧 300315股吧 002292股吧 301262股吧 000719股吧 600556股吧 300133股吧 002605股吧 600037股吧 603103股吧 002174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 8.01 8.01 7.86 7.89 -1.5% -0.13% 0% 94077 0.7428 62.37 7.9 0% 0 0% 0 0% 0 0% 0%
20230927 7.93 8.04 7.93 8.01 0.12% 0% 0% 61831 0.495 41.86 8.01 0% 0 0% 0 0% 0 0% 0%
20230926 7.98 8.06 7.93 8 0.76% -0.25% 0% 68151 0.5463 45.74 8.02 0% 0 0% 0 0% 0 0% 0%
20230925 8 8.07 7.88 7.94 -1% -0.25% 0% 97233 0.7736 65.92 7.96 0% 0 0% 0 0% 0 0% 0%
20230922 7.77 8.03 7.75 8.02 2.95% 0.88% 0% 151321 1.2032 103.04 7.95 0% 0 0% 0 0% 0 0% 0%
20230921 7.86 7.88 7.78 7.79 -1.14% -0.26% 0% 70227 0.5484 48.92 7.81 0% 0 0% 0 0% 0 0% 0%
20230920 7.84 7.93 7.83 7.88 0.13% 0% 0% 44713 0.3525 31.54 7.88 0% 0 0% 0 0% 0 0% 0%
20230919 7.93 8 7.82 7.87 -0.88% -0.51% 0% 59429 0.4698 40.96 7.91 0% 0 0% 0 0% 0 0% 0%
20230918 7.83 7.96 7.77 7.94 1.02% 0.76% 0% 95387 0.7518 61.04 7.88 0% 0 0% 0 0% 0 0% 0%
20230915 7.83 7.96 7.81 7.86 0.38% -0.25% 0% 95182 0.7497 58.82 7.88 0% 0 0% 0 0% 0 0% 0%
20230914 7.83 7.87 7.78 7.83 -0.38% 0.26% 0% 68681 0.5366 43.11 7.81 0% 0 0% 0 0% 0 0% 0%
20230913 7.91 7.93 7.82 7.86 -0.76% 0% 0% 94781 0.7449 57.9 7.86 0% 0 0% 0 0% 0 0% 0%
20230912 7.97 8.03 7.91 7.92 -1.49% -0.5% 0% 79628 0.6335 44.43 7.96 0% 0 0% 0 0% 0 0% 0%
20230911 8 8.08 7.81 8.04 1.13% 0.88% 0% 131455 1.0475 66.61 7.97 0% 0 0% 0 0% 0 0% 0%
20230908 8.03 8.05 7.9 7.95 -0.75% 0.13% 0% 121324 0.9637 57.2 7.94 0% 0 0% 0 0% 0 0% 0%
20230907 8.12 8.25 8.01 8.01 -1.6% -0.99% 0% 84770 0.6859 40.37 8.09 0% 0 0% 0 0% 0 0% 0%
20230906 8.17 8.21 8.1 8.14 -0.61% -0.12% 0% 76131 0.6204 34.54 8.15 0% 0 0% 0 0% 0 0% 0%
20230905 8.38 8.4 8.17 8.19 -2.5% -0.49% 0% 133508 1.0984 59.4 8.23 0% 0 0% 0 0% 0 0% 0%
20230904 8.39 8.47 8.33 8.4 -0.12% 0.24% 0% 114709 0.9609 51.9 8.38 0% 0 0% 0 0% 0 0% 0%
20230901 8.47 8.55 8.36 8.41 -0.71% -0.24% 0% 76877 0.6478 35.88 8.43 0% 0 0% 0 0% 0 0% 0%
20230831 8.5 8.52 8.39 8.47 -0.7% 0% 0% 93811 0.7943 43.92 8.47 0% 0 0% 0 0% 0 0% 0%
20230830 8.51 8.57 8.42 8.53 0.24% 0.35% 0% 154542 1.3139 75.03 8.5 0% 0 0% 0 0% 0 0% 0%
20230829 8.28 8.55 8.26 8.51 2.65% 0.35% 0% 207497 1.7589 147.49 8.48 0% 0 0% 0 0% 0 0% 0%
20230828 8.6 8.6 8.27 8.29 2.22% -1.07% 0% 214649 1.798 165.5 8.38 0% 0 0% 0 0% 0 0% 0%
20230825 8.32 8.38 8.09 8.11 -3.11% -1.34% 0% 138218 1.1356 82.32 8.22 0% 0 0% 0 0% 0 0% 0%
20230824 8.27 8.54 8.27 8.37 1.21% -0.48% 0% 178264 1.5 107.37 8.41 0% 0 0% 0 0% 0 0% 0%
20230823 8.25 8.41 8.16 8.27 0.49% -0.36% 0% 150491 1.2498 94.48 8.3 0% 0 0% 0 0% 0 0% 0%
20230822 7.95 8.25 7.93 8.23 3.78% 1.35% 0% 163881 1.3307 96.67 8.12 0% 0 0% 0 0% 0 0% 0%
20230821 7.91 8.07 7.9 7.93 0.51% -0.75% 0% 70593 0.5642 36.55 7.99 0% 0 0% 0 0% 0 0% 0%
20230818 8 8.15 7.88 7.89 -1.87% -1.38% 0% 83130 0.6651 40.14 8 0% 0 0% 0 0% 0 0% 0%
20230817 7.93 8.08 7.85 8.04 1.13% 0.63% 0% 80247 0.6408 37.21 7.99 0% 0 0% 0 0% 0 0% 0%
20230816 8.08 8.14 7.89 7.95 -2.09% -0.5% 0% 113418 0.9062 53.07 7.99 0% 0 0% 0 0% 0 0% 0%
20230815 8.28 8.29 8.07 8.12 -1.93% -0.37% 0% 88521 0.7217 42.51 8.15 0% 0 0% 0 0% 0 0% 0%
20230814 8.11 8.3 8 8.28 1.6% 1.72% 0% 138352 1.1256 65.5 8.14 0% 0 0% 0 0% 0 0% 0%
20230811 8.35 8.42 8.14 8.15 -2.63% -1.09% 0% 145642 1.1997 68.28 8.24 0% 0 0% 0 0% 0 0% 0%
20230810 8.49 8.52 8.33 8.37 -0.71% -0.36% 0% 115750 0.9727 72.31 8.4 0% 0 0% 0 0% 0 0% 0%
20230809 8.65 8.71 8.41 8.43 -3.88% -1.06% 0% 216654 1.8468 137.93 8.52 0% 0 0% 0 0% 0 0% 0%
20230808 8.53 8.89 8.51 8.77 2.33% 0% 0% 336052 2.9464 170.51 8.77 0% 0 0% 0 0% 0 0% 0%
20230807 8.38 8.68 8.38 8.57 2.51% 0.47% 0% 222388 1.8975 118.65 8.53 0% 0 0% 0 0% 0 0% 0%
20230804 8.26 8.44 8.26 8.36 1.46% -0.24% 0% 158254 1.3261 88.22 8.38 0% 0 0% 0 0% 0 0% 0%
20230803 8.26 8.3 8.22 8.24 -0.72% -0.12% 0% 69420 0.5724 38.29 8.25 0% 0 0% 0 0% 0 0% 0%
20230802 8.32 8.33 8.21 8.3 -0.24% 0.24% 0% 80331 0.665 41.99 8.28 0% 0 0% 0 0% 0 0% 0%
20230801 8.36 8.39 8.26 8.32 -0.24% 0.12% 0% 93675 0.7784 47.13 8.31 0% 0 0% 0 0% 0 0% 0%
20230731 8.22 8.38 8.19 8.34 1.34% 0.48% 0% 140226 1.1642 67.08 8.3 0% 0 0% 0 0% 0 0% 0%
20230728 8.19 8.24 8.11 8.23 0.49% 0.73% 0% 104202 0.8514 48.56 8.17 0% 0 0% 0 0% 0 0% 0%
20230727 8.25 8.3 8.17 8.19 -0.97% -0.49% 0% 107757 0.8873 46.04 8.23 0% 0 0% 0 0% 0 0% 0%
20230726 8.45 8.47 8.23 8.27 -2.36% -0.48% 0% 139750 1.1607 56.19 8.31 0% 0 0% 0 0% 0 0% 0%
20230725 8.34 8.52 8.33 8.47 2.29% 0.36% 0% 187264 1.58 72.65 8.44 0% 0 0% 0 0% 0 0% 0%
20230724 8.18 8.37 8.12 8.28 0.73% 0% 0% 115640 0.9577 40.23 8.28 0% 0 0% 0 0% 0 0% 0%
20230721 8.17 8.3 8.1 8.22 0.61% 0.37% 0% 155586 1.2748 48.45 8.19 0% 0 0% 0 0% 0 0% 0%
20230720 8.3 8.33 8.16 8.17 -2.04% -0.97% 0% 127808 1.0538 39.72 8.25 0% 0 0% 0 0% 0 0% 0%
20230719 8.19 8.38 8.19 8.34 1.58% 0.36% 0% 131040 1.0888 40.59 8.31 0% 0 0% 0 0% 0 0% 0%
20230718 8.39 8.42 8.19 8.21 -2.15% -0.48% 0% 160690 1.3257 48.37 8.25 0% 0 0% 0 0% 0 0% 0%
20230717 8.52 8.57 8.3 8.39 -1.87% 0.12% 0% 200439 1.6805 58 8.38 0% 0 0% 0 0% 0 0% 0%
20230714 8.31 8.74 8.3 8.55 2.4% -0.12% 0% 381728 3.2688 112.74 8.56 0% 0 0% 0 0% 0 0% 0%
20230713 8.21 8.4 8.11 8.35 1.71% 1.21% 0% 280890 2.3173 85.55 8.25 0% 0 0% 0 0% 0 0% 0%
20230712 8.41 8.54 8.17 8.21 -2.84% -1.08% 0% 256780 2.1315 103.72 8.3 0% 0 0% 0 0% 0 0% 0%
20230711 8.74 8.77 8.41 8.45 -4.3% -0.94% 0% 422593 3.605 135.26 8.53 0% 0 0% 0 0% 0 0% 0%
20230710 8.33 8.84 8.33 8.83 6.13% 1.85% 0% 380292 3.2968 177.83 8.67 0% 0 0% 0 0% 0 0% 0%
20230707 8.3 8.35 8.12 8.32 0.12% 0.97% 0% 162981 1.3432 76.84 8.24 0% 0 0% 0 0% 0 0% 0%
20230706 8.25 8.46 8.24 8.31 0.61% -0.6% 0% 149728 1.2519 50.04 8.36 0% 0 0% 0 0% 0 0% 0%
20230705 8.36 8.37 8.2 8.26 -1.08% -0.36% 0% 149788 1.2416 66.26 8.29 0% 0 0% 0 0% 0 0% 0%
20230704 8.47 8.5 8.3 8.35 -1.3% -0.12% 0% 161241 1.3476 53.41 8.36 0% 0 0% 0 0% 0 0% 0%
20230703 8.7 8.72 8.32 8.46 -2.65% 0.12% 0% 198113 1.675 67.93 8.45 0% 0 0% 0 0% 0 0% 0%
20230630 8.75 8.81 8.57 8.69 -0.46% 0.23% 0% 175428 1.5207 56.34 8.67 0% 0 0% 0 0% 0 0% 0%
20230629 8.61 8.9 8.51 8.73 1.39% 0.46% 0% 260932 2.2666 79.31 8.69 0% 0 0% 0 0% 0 0% 0%
20230628 8.87 8.87 8.43 8.61 -2.82% 0.23% 0% 177732 1.5269 51.75 8.59 0% 0 0% 0 0% 0 0% 0%
20230627 8.5 8.88 8.39 8.86 4.85% 2.31% 0% 236423 2.0485 62.59 8.66 0% 0 0% 0 0% 0 0% 0%
20230626 9.03 9.04 8.37 8.45 -7.14% -1.63% 0% 252560 2.1693 63.7 8.59 0% 0 0% 0 0% 0 0% 0%
20230621 9.57 9.6 9.07 9.1 -5.41% -1.41% 0% 194610 1.7953 48.07 9.23 0% 0 0% 0 0% 0 0% 0%
20230620 9.8 9.92 9.57 9.62 -0.93% -1.03% 0% 187477 1.822 42.79 9.72 0% 0 0% 0 0% 0 0% 0%
20230619 9.99 10.1 9.66 9.71 -2.71% -0.82% 0% 197489 1.9335 43.44 9.79 0% 0 0% 0 0% 0 0% 0%
20230616 9.97 10.21 9.73 9.98 0.2% 0% 0% 257307 2.5671 54.5 9.98 0% 0 0% 0 0% 0 0% 0%
20230615 10.35 10.61 9.9 9.96 -3.86% -2.06% 0% 403108 4.1008 78.55 10.17 0% 0 0% 0 0% 0 0% 0%
20230614 10.55 10.92 10.2 10.36 -2.45% -1.05% 0% 274305 2.8733 49.17 10.47 0% 0 0% 0 0% 0 0% 0%
20230613 10.25 10.85 10.23 10.62 1.63% 0.47% 0% 305116 3.2247 54.32 10.57 0% 0 0% 0 0% 0 0% 0%
20230612 10.22 10.64 10.03 10.45 3.36% 0.58% 0% 490798 5.1009 84.45 10.39 0% 0 0% 0 0% 0 0% 0%
20230609 10.21 10.74 9.9 10.11 -0.98% -1.65% 0% 380846 3.9148 63.94 10.28 0% 0 0% 0 0% 0 0% 0%
20230608 11.2 11.3 10.38 10.56 -5.8% -1.58% 0% 523815 5.62 95.34 10.73 0% 0 0% 0 0% 0 0% 0%
20230607 10.06 11.21 9.91 11.21 10.01% 2.56% 0% 642717 7.0235 129.14 10.93 0% 0 0% 0 0% 0 0% 0%
20230606 10.25 10.58 10 10.19 -0.59% -1.16% 0% 359968 3.711 75.66 10.31 0% 0 0% 0 0% 0 0% 0%
20230605 10.01 10.45 9.84 10.25 3.54% 0.39% 0% 454975 4.6434 99.6 10.21 0% 0 0% 0 0% 0 0% 0%
20230602 10.5 10.73 9.9 9.9 -6.69% -3.7% 0% 761575 7.8284 179.61 10.28 0% 0 0% 0 0% 0 0% 0%
20230601 9.58 10.62 9.47 10.61 9.95% 1.34% 0% 968947 10.1432 316.8 10.47 0% 0 0% 0 0% 0 0% 0%
20230531 9.3 9.79 9.26 9.65 3.21% 0.63% 0% 368256 3.5311 150.46 9.59 0% 0 0% 0 0% 0 0% 0%
20230530 9.28 9.66 9.23 9.35 1.63% -0.21% 0% 436706 4.0915 149.34 9.37 0% 0 0% 0 0% 0 0% 0%
20230529 8.72 9.5 8.72 9.2 6.48% -1.5% 0% 629461 5.8797 232.62 9.34 0% 0 0% 0 0% 0 0% 0%
20230526 8.22 8.69 8.14 8.64 4.98% 1.77% 0% 198112 1.6828 73.94 8.49 0% 0 0% 0 0% 0 0% 0%
20230525 8.3 8.42 8.07 8.23 -1.32% 0.49% 0% 135491 1.1094 46.07 8.19 0% 0 0% 0 0% 0 0% 0%
20230524 8.26 8.4 8.13 8.34 0.85% 0.72% 0% 170289 1.4093 49.37 8.28 0% 0 0% 0 0% 0 0% 0%
20230523 8.5 8.52 8.26 8.27 -2.36% -0.84% 0% 148779 1.2414 37.63 8.34 0% 0 0% 0 0% 0 0% 0%
20230522 8.62 8.69 8.36 8.47 -2.19% -0.12% 0% 171915 1.4571 38.45 8.48 0% 0 0% 0 0% 0 0% 0%
20230519 8.88 8.98 8.64 8.66 -3.02% -0.8% 0% 135751 1.1847 26.68 8.73 0% 0 0% 0 0% 0 0% 0%
20230518 8.7 8.96 8.62 8.93 2.17% 0.68% 0% 178881 1.5865 32.8 8.87 0% 0 0% 0 0% 0 0% 0%
20230517 8.9 9.1 8.69 8.74 -3% -0.91% 0% 281269 2.4803 46.7 8.82 0% 0 0% 0 0% 0 0% 0%
20230516 9.29 9.39 8.98 9.01 -2.91% -1.74% 0% 195044 1.7885 30.84 9.17 0% 0 0% 0 0% 0 0% 0%
20230515 9.81 9.9 9.01 9.28 -5.21% -0.22% 0% 325959 3.0308 49.97 9.3 0% 0 0% 0 0% 0 0% 0%
20230510 9.74 9.97 9.5 9.7 -0.61% -0.61% 0% 242054 2.3621 45.52 9.76 0% 0 0% 0 0% 0 0% 0%
20230509 10.28 10.37 9.66 9.76 -6.24% -2.11% 0% 421555 4.204 64.59 9.97 0% 0 0% 0 0% 0 0% 0%
20230508 10.34 10.77 9.89 10.41 0.58% 1.76% 0% 485817 4.972 78.38 10.23 0% 0 0% 0 0% 0 0% 0%
20230505 10.77 10.85 10.26 10.35 -4.43% -1.52% 0% 518510 5.4494 87.06 10.51 0% 0 0% 0 0% 0 0% 0%
20230504 10.13 11 10.12 10.83 8.19% 2.75% 0% 697971 7.3568 123.64 10.54 0% 0 0% 0 0% 0 0% 0%
20230428 9.47 10.1 9.47 10.01 4.27% 1.52% 0% 480269 4.7376 84.86 9.86 0% 0 0% 0 0% 0 0% 0%
20230427 10.1 10.48 9.48 9.6 -3.71% -4% 0% 601689 6.0139 107.09 10 0% 0 0% 0 0% 0 0% 0%
20230426 9.6 10.32 9.32 9.97 1.53% 0.3% 0% 721094 7.1651 136.75 9.94 0% 0 0% 0 0% 0 0% 0%
20230425 9.5 9.9 9.41 9.82 2.51% 1.76% 0% 449412 4.3357 92.76 9.65 0% 0 0% 0 0% 0 0% 0%
20230424 9.51 9.95 9.46 9.58 0.84% -1.44% 0% 488435 4.7469 108.58 9.72 0% 0 0% 0 0% 0 0% 0%
20230421 9.27 9.98 9.21 9.5 2.81% -1.55% 0% 533380 5.1475 129.8 9.65 0% 0 0% 0 0% 0 0% 0%
20230420 9.15 9.41 9.07 9.24 0.54% 0% 0% 374761 3.4624 99.79 9.24 0% 0 0% 0 0% 0 0% 0%
20230419 8.49 9.44 8.49 9.19 6.98% 1.43% 0% 479610 4.3462 138.33 9.06 0% 0 0% 0 0% 0 0% 0%
20230418 8.63 8.68 8.36 8.59 0.59% 0.82% 0% 211221 1.7991 66.12 8.52 0% 0 0% 0 0% 0 0% 0%
20230417 8.97 9.03 8.46 8.54 -4.26% -1.04% 0% 295410 2.5487 97.48 8.63 0% 0 0% 0 0% 0 0% 0%
20230414 9.36 9.36 8.73 8.92 -4.8% -0.56% 0% 582650 5.2237 214.65 8.97 0% 0 0% 0 0% 0 0% 0%
20230413 9.37 9.37 9.37 9.37 9.98% 0% 0% 197310 1.8488 92.29 9.37 0% 0 0% 0 0% 0 0% 0%
20230412 8.29 8.53 8.29 8.52 3.02% 0.83% 0% 134904 1.1393 62.21 8.45 0% 0 0% 0 0% 0 0% 0%
20230411 8.09 8.38 8.04 8.27 2.35% 0.36% 0% 148323 1.2224 67.85 8.24 0% 0 0% 0 0% 0 0% 0%
20230410 8.11 8.27 8.07 8.08 -0.37% -0.86% 0% 104120 0.8489 49.36 8.15 0% 0 0% 0 0% 0 0% 0%
20230407 8.15 8.19 8.02 8.11 0.12% -0.12% 0% 76358 0.6201 36.84 8.12 0% 0 0% 0 0% 0 0% 0%
20230406 8.3 8.32 8.1 8.1 -2.53% -0.98% 0% 79023 0.6461 35.51 8.18 0% 0 0% 0 0% 0 0% 0%
20230404 8.39 8.45 8.28 8.31 -1.31% -0.36% 0% 79300 0.661 36.25 8.34 0% 0 0% 0 0% 0 0% 0%
20230403 8.25 8.46 8.22 8.42 1.57% 0.48% 0% 99376 0.833 45.33 8.38 0% 0 0% 0 0% 0 0% 0%
20230331 8.16 8.32 8.12 8.29 2.09% 0.61% 0% 67237 0.5539 30.96 8.24 0% 0 0% 0 0% 0 0% 0%
20230330 8.35 8.37 8.11 8.12 -2.05% -0.85% 0% 71070 0.5823 34.83 8.19 0% 0 0% 0 0% 0 0% 0%
20230329 8.37 8.43 8.2 8.29 -1.07% -0.12% 0% 94191 0.7818 48.61 8.3 0% 0 0% 0 0% 0 0% 0%
20230328 8.23 8.62 8.21 8.38 1.7% -0.59% 0% 160491 1.3536 81.82 8.43 0% 0 0% 0 0% 0 0% 0%
20230327 8.17 8.26 8.12 8.24 0.73% 0.24% 0% 66424 0.5457 34.8 8.22 0% 0 0% 0 0% 0 0% 0%
20230324 8.19 8.2 8.12 8.18 0.12% 0.12% 0% 40996 0.335 21.85 8.17 0% 0 0% 0 0% 0 0% 0%
20230323 8.26 8.26 8.14 8.17 -0.73% -0.12% 0% 63592 0.5204 103.33 8.18 0% 0 0% 0 0% 0 0% 0%
20230322 8.26 8.28 8.15 8.23 -0.24% 0.12% 0% 83424 0.686 50.52 8.22 0% 0 0% 0 0% 0 0% 0%
20230321 8.1 8.26 8.08 8.25 1.85% 0.61% 0% 112817 0.9253 68.33 8.2 0% 0 0% 0 0% 0 0% 0%
20230320 7.97 8.15 7.96 8.1 1.63% 0.37% 0% 101392 0.8183 58.16 8.07 0% 0 0% 0 0% 0 0% 0%
20230317 7.89 7.99 7.84 7.97 1.53% 0.25% 0% 54626 0.4343 32.28 7.95 0% 0 0% 0 0% 0 0% 0%
20230316 7.83 7.88 7.8 7.85 -0.25% 0% 0% 22561 0.177 13.19 7.85 0% 0 0% 0 0% 0 0% 0%
20230315 7.87 7.91 7.8 7.87 0.77% 0.13% 0% 32909 0.2586 17.8 7.86 0% 0 0% 0 0% 0 0% 0%
20230314 7.86 7.92 7.8 7.81 -0.89% -0.64% 0% 40833 0.3211 22.8 7.86 0% 0 0% 0 0% 0 0% 0%
20230313 7.77 7.89 7.7 7.88 1.42% 1.03% 0% 33763 0.2633 19.09 7.8 0% 0 0% 0 0% 0 0% 0%
20230310 7.85 7.88 7.77 7.77 -1.27% -0.64% 0% 26954 0.2109 15.51 7.82 0% 0 0% 0 0% 0 0% 0%
20230309 7.9 7.91 7.83 7.87 -0.13% 0% 0% 26440 0.208 15.67 7.87 0% 0 0% 0 0% 0 0% 0%
20230308 7.85 7.91 7.75 7.88 1.42% 0.51% 0% 38289 0.3003 22.69 7.84 0% 0 0% 0 0% 0 0% 0%
20230307 7.82 7.92 7.76 7.77 -1.15% -0.89% 0% 39056 0.3061 23.98 7.84 0% 0 0% 0 0% 0 0% 0%
20230306 7.85 7.96 7.81 7.86 0.51% -0.38% 0% 38706 0.3054 25.7 7.89 0% 0 0% 0 0% 0 0% 0%
20230303 7.83 7.89 7.8 7.82 0.26% -0.38% 0% 39816 0.3124 26.97 7.85 0% 0 0% 0 0% 0 0% 0%
20230302 7.87 7.87 7.78 7.8 -0.13% -0.26% 0% 39426 0.3083 28.89 7.82 0% 0 0% 0 0% 0 0% 0%
20230301 7.71 7.83 7.67 7.81 1.3% 0.51% 0% 84933 0.6601 67.59 7.77 0% 0 0% 0 0% 0 0% 0%
20230228 7.53 7.72 7.53 7.71 2.25% 0.92% 0% 38462 0.2937 31.66 7.64 0% 0 0% 0 0% 0 0% 0%
20230227 7.63 7.64 7.49 7.54 -1.18% -0.26% 0% 27673 0.2093 23.06 7.56 0% 0 0% 0 0% 0 0% 0%
20230224 7.65 7.68 7.61 7.63 -0.26% -0.13% 0% 18580 0.1419 15.41 7.64 0% 0 0% 0 0% 0 0% 0%
20230223 7.73 7.74 7.61 7.65 -0.26% -0.26% 0% 27200 0.2087 21.63 7.67 0% 0 0% 0 0% 0 0% 0%
20230222 7.67 7.69 7.63 7.67 -0.26% 0% 0% 19621 0.1504 15.33 7.67 0% 0 0% 0 0% 0 0% 0%
20230221 7.73 7.78 7.67 7.69 -0.39% -0.26% 0% 35316 0.2723 27.59 7.71 0% 0 0% 0 0% 0 0% 0%
20230220 7.63 7.72 7.61 7.72 1.45% 0.65% 0% 37390 0.2867 30.6 7.67 0% 0 0% 0 0% 0 0% 0%
20230217 7.66 7.76 7.61 7.61 -0.26% -0.78% 0% 35972 0.2759 30.13 7.67 0% 0 0% 0 0% 0 0% 0%
20230216 7.73 7.84 7.56 7.63 -1.17% -1.42% 0% 59820 0.4632 49.27 7.74 0% 0 0% 0 0% 0 0% 0%
20230215 7.71 7.76 7.66 7.72 0.52% 0.13% 0% 36600 0.2822 31.06 7.71 0% 0 0% 0 0% 0 0% 0%
20230214 7.73 7.73 7.67 7.68 0% -0.26% 0% 29749 0.2291 23.88 7.7 0% 0 0% 0 0% 0 0% 0%
20230213 7.67 7.72 7.64 7.68 0.13% 0% 0% 36857 0.2829 27.72 7.68 0% 0 0% 0 0% 0 0% 0%
20230210 7.65 7.8 7.65 7.67 0.39% -0.52% 0% 65464 0.5046 48.06 7.71 0% 0 0% 0 0% 0 0% 0%
20230209 7.55 7.65 7.53 7.64 1.06% 0.26% 0% 27464 0.2092 20.38 7.62 0% 0 0% 0 0% 0 0% 0%
20230208 7.65 7.66 7.54 7.56 -0.92% -0.4% 0% 21176 0.1608 16.26 7.59 0% 0 0% 0 0% 0 0% 0%
20230207 7.61 7.69 7.54 7.63 0.26% 0.13% 0% 34571 0.2633 27.51 7.62 0% 0 0% 0 0% 0 0% 0%
20230206 7.56 7.61 7.5 7.61 0.66% 0.79% 0% 35936 0.2714 28.64 7.55 0% 0 0% 0 0% 0 0% 0%
20230203 7.59 7.59 7.51 7.56 -0.13% 0.13% 0% 24240 0.183 19.2 7.55 0% 0 0% 0 0% 0 0% 0%
20230202 7.55 7.59 7.52 7.57 0.4% 0% 0% 29405 0.2225 24.58 7.57 0% 0 0% 0 0% 0 0% 0%
20230201 7.53 7.55 7.48 7.54 0.67% 0.27% 0% 33222 0.2499 28.2 7.52 0% 0 0% 0 0% 0 0% 0%
20230131 7.48 7.52 7.44 7.49 0.13% 0.13% 0% 23632 0.1767 21.75 7.48 0% 0 0% 0 0% 0 0% 0%
20230130 7.45 7.53 7.45 7.48 0.81% -0.13% 0% 27991 0.2097 28.19 7.49 0% 0 0% 0 0% 0 0% 0%
20230120 7.37 7.43 7.35 7.42 0.68% 0.13% 0% 21176 0.1569 22.59 7.41 0% 0 0% 0 0% 0 0% 0%
20230119 7.36 7.39 7.31 7.37 0.14% 0.14% 0% 17849 0.1313 44.28 7.36 0% 0 0% 0 0% 0 0% 0%
20230118 7.37 7.38 7.33 7.36 0.27% 0.14% 0% 13655 0.1004 14.68 7.35 0% 0 0% 0 0% 0 0% 0%
20230117 7.4 7.41 7.33 7.34 -0.54% -0.27% 0% 17900 0.1317 18.78 7.36 0% 0 0% 0 0% 0 0% 0%
20230116 7.38 7.41 7.34 7.38 0.54% 0% 0% 22841 0.1685 23.86 7.38 0% 0 0% 0 0% 0 0% 0%
20230113 7.35 7.37 7.32 7.34 0.27% 0% 0% 16796 0.1233 17.83 7.34 0% 0 0% 0 0% 0 0% 0%
20230112 7.31 7.36 7.28 7.32 -0.27% 0% 0% 18211 0.1333 18.92 7.32 0% 0 0% 0 0% 0 0% 0%
20230111 7.42 7.42 7.33 7.34 -0.81% -0.41% 0% 17472 0.1287 18.99 7.37 0% 0 0% 0 0% 0 0% 0%
20230110 7.42 7.44 7.36 7.4 -0.13% 0.14% 0% 19629 0.1451 21.8 7.39 0% 0 0% 0 0% 0 0% 0%
20230109 7.44 7.45 7.4 7.41 0% -0.13% 0% 14020 0.104 14.82 7.42 0% 0 0% 0 0% 0 0% 0%
20230106 7.5 7.51 7.39 7.41 -1.07% -0.27% 0% 22594 0.1679 24.26 7.43 0% 0 0% 0 0% 0 0% 0%
20230105 7.53 7.56 7.47 7.49 -0.27% -0.13% 0% 27029 0.2027 28.88 7.5 0% 0 0% 0 0% 0 0% 0%
20230104 7.47 7.55 7.45 7.51 0.54% 0% 0% 25680 0.1928 28.11 7.51 0% 0 0% 0 0% 0 0% 0%
20230103 7.4 7.5 7.37 7.47 0.95% 0.27% 0% 26712 0.1991 29.05 7.45 0% 0 0% 0 0% 0 0% 0%
20221230 7.3 7.42 7.26 7.4 1.65% 0.27% 0% 25136 0.1854 66.92 7.38 0% 0 0% 0 0% 0 0% 0%
20221229 7.36 7.39 7.28 7.28 -0.68% -0.68% 0% 15644 0.1146 15.1 7.33 0% 0 0% 0 0% 0 0% 0%
20221228 7.34 7.41 7.26 7.33 0.14% -0.14% 0% 16181 0.1187 14.92 7.34 0% 0 0% 0 0% 0 0% 0%
20221227 7.34 7.36 7.31 7.32 0.14% -0.14% 0% 12031 0.0882 9.48 7.33 0% 0 0% 0 0% 0 0% 0%
20221226 7.34 7.38 7.28 7.31 -0.41% -0.14% 0% 24514 0.1795 17.04 7.32 0% 0 0% 0 0% 0 0% 0%
20221223 7.26 7.43 7.22 7.34 0.96% 0.14% 0% 29676 0.2176 19.12 7.33 0% 0 0% 0 0% 0 0% 0%
20221222 7.37 7.41 7.25 7.27 -0.95% -0.82% 0% 19715 0.1445 11.48 7.33 0% 0 0% 0 0% 0 0% 0%
20221221 7.33 7.41 7.31 7.34 -0.27% -0.14% 0% 18331 0.1348 9.92 7.35 0% 0 0% 0 0% 0 0% 0%
20221220 7.4 7.47 7.35 7.36 -0.54% -0.41% 0% 18544 0.137 8.79 7.39 0% 0 0% 0 0% 0 0% 0%
20221219 7.51 7.56 7.38 7.4 -1.07% -0.8% 0% 21045 0.1569 9.27 7.46 0% 0 0% 0 0% 0 0% 0%
20221216 7.48 7.53 7.45 7.48 -0.4% 0% 0% 20489 0.1533 8.46 7.48 0% 0 0% 0 0% 0 0% 0%
20221215 7.57 7.59 7.49 7.51 -0.53% -0.27% 0% 21661 0.1632 9.18 7.53 0% 0 0% 0 0% 0 0% 0%
20221214 7.49 7.6 7.49 7.55 0.53% -0.26% 0% 20460 0.1548 43.98 7.57 0% 0 0% 0 0% 0 0% 0%
20221213 7.55 7.58 7.47 7.51 0.13% -0.27% 0% 27936 0.2103 11.8 7.53 0% 0 0% 0 0% 0 0% 0%
20221212 7.59 7.65 7.49 7.5 -1.32% -0.53% 0% 46534 0.351 19.91 7.54 0% 0 0% 0 0% 0 0% 0%
20221209 7.58 7.61 7.52 7.6 0.53% 0.53% 0% 54619 0.4129 24.12 7.56 0% 0 0% 0 0% 0 0% 0%
20221208 7.61 7.63 7.51 7.56 -0.26% -0.13% 0% 35354 0.2676 15.91 7.57 0% 0 0% 0 0% 0 0% 0%
20221207 7.67 7.67 7.53 7.58 -0.79% -0.13% 0% 32172 0.2443 14.83 7.59 0% 0 0% 0 0% 0 0% 0%
20221206 7.69 7.7 7.63 7.64 -0.78% -0.26% 0% 28252 0.2165 13.49 7.66 0% 0 0% 0 0% 0 0% 0%
20221205 7.63 7.72 7.6 7.7 0.92% 0.26% 0% 37646 0.289 17.61 7.68 0% 0 0% 0 0% 0 0% 0%
20221202 7.63 7.66 7.61 7.63 0.39% -0.13% 0% 24291 0.1856 12.27 7.64 0% 0 0% 0 0% 0 0% 0%
20221201 7.61 7.68 7.58 7.6 0.26% -0.26% 0% 27189 0.2072 13.61 7.62 0% 0 0% 0 0% 0 0% 0%
20221130 7.6 7.65 7.56 7.58 -0.52% -0.39% 0% 27958 0.2129 14.31 7.61 0% 0 0% 0 0% 0 0% 0%
20221129 7.48 7.65 7.47 7.62 1.74% 0.13% 0% 50939 0.3874 27.26 7.61 0% 0 0% 0 0% 0 0% 0%
20221128 7.45 7.54 7.33 7.49 0% 0.67% 0% 42512 0.3165 23.02 7.44 0% 0 0% 0 0% 0 0% 0%
20221125 7.36 7.51 7.35 7.49 1.77% 0.4% 0% 30108 0.2247 16.24 7.46 0% 0 0% 0 0% 0 0% 0%
20221124 7.4 7.44 7.34 7.36 -0.27% -0.27% 0% 19192 0.1417 10.22 7.38 0% 0 0% 0 0% 0 0% 0%
20221123 7.43 7.45 7.36 7.38 -0.94% -0.4% 0% 23010 0.1704 12.72 7.41 0% 0 0% 0 0% 0 0% 0%
20221122 7.4 7.53 7.38 7.45 0.54% -0.13% 0% 28705 0.2141 17.54 7.46 0% 0 0% 0 0% 0 0% 0%
20221121 7.53 7.57 7.4 7.41 -1.59% -0.54% 0% 25803 0.1922 17.26 7.45 0% 0 0% 0 0% 0 0% 0%
20221118 7.54 7.66 7.51 7.53 -0.26% -0.66% 0% 33830 0.2564 20.66 7.58 0% 0 0% 0 0% 0 0% 0%
20221117 7.49 7.55 7.45 7.55 0.8% 0.67% 0% 29124 0.2183 16.4 7.5 0% 0 0% 0 0% 0 0% 0%
20221116 7.41 7.5 7.38 7.49 1.08% 0.54% 0% 35108 0.2617 19.42 7.45 0% 0 0% 0 0% 0 0% 0%
20221115 7.38 7.42 7.34 7.41 0.82% 0.14% 0% 21819 0.1614 11.72 7.4 0% 0 0% 0 0% 0 0% 0%
20221114 7.42 7.43 7.34 7.35 -0.54% -0.54% 0% 24075 0.1778 12.78 7.39 0% 0 0% 0 0% 0 0% 0%
20221111 7.45 7.5 7.38 7.39 0% -0.67% 0% 27791 0.2067 15.29 7.44 0% 0 0% 0 0% 0 0% 0%
20221110 7.29 7.43 7.25 7.39 1.23% 0.41% 0% 26782 0.197 14.98 7.36 0% 0 0% 0 0% 0 0% 0%
20221109 7.36 7.36 7.29 7.3 -0.41% -0.27% 0% 12615 0.0923 6.85 7.32 0% 0 0% 0 0% 0 0% 0%
20221108 7.37 7.39 7.29 7.33 -0.14% 0.27% 0% 15250 0.1115 8.24 7.31 0% 0 0% 0 0% 0 0% 0%
20221107 7.28 7.39 7.25 7.34 0.82% 0.14% 0% 24572 0.1801 13.56 7.33 0% 0 0% 0 0% 0 0% 0%
20221104 7.23 7.3 7.2 7.28 0.83% 0.14% 0% 17458 0.1269 10.3 7.27 0% 0 0% 0 0% 0 0% 0%
20221103 7.29 7.3 7.18 7.22 -0.96% -0.14% 0% 20033 0.1448 12.87 7.23 0% 0 0% 0 0% 0 0% 0%
20221102 7.18 7.37 7.18 7.29 0.41% -0.41% 0% 29388 0.215 19.11 7.32 0% 0 0% 0 0% 0 0% 0%
20221101 7.12 7.26 7.06 7.26 2.69% 1.26% 0% 30715 0.2203 19.03 7.17 0% 0 0% 0 0% 0 0% 0%
20221031 7.05 7.13 6.97 7.07 0.57% 0.14% 0% 19544 0.138 12.2 7.06 0% 0 0% 0 0% 0 0% 0%
20221028 7.24 7.24 7.01 7.03 -2.63% -1.13% 0% 27913 0.1984 17.15 7.11 0% 0 0% 0 0% 0 0% 0%
20221027 7.08 7.24 7.08 7.22 1.98% 0.42% 0% 20385 0.1465 12.43 7.19 0% 0 0% 0 0% 0 0% 0%
20221026 6.95 7.13 6.95 7.08 2.02% 0.43% 0% 18728 0.132 11.31 7.05 0% 0 0% 0 0% 0 0% 0%
20221025 7.01 7.08 6.88 6.94 -1.28% -0.43% 0% 20171 0.1405 11.56 6.97 0% 0 0% 0 0% 0 0% 0%
20221024 7.26 7.26 7.03 7.03 -2.09% -1.4% 0% 20629 0.147 11.24 7.13 0% 0 0% 0 0% 0 0% 0%
20221021 7.26 7.28 7.18 7.18 -0.69% -0.55% 0% 8900 0.0643 4.94 7.22 0% 0 0% 0 0% 0 0% 0%
20221020 7.19 7.29 7.15 7.23 0.7% 0% 0% 16758 0.1211 9.33 7.23 0% 0 0% 0 0% 0 0% 0%
20221019 7.23 7.23 7.18 7.18 -0.69% -0.42% 0% 9823 0.0708 5.48 7.21 0% 0 0% 0 0% 0 0% 0%
20221018 7.29 7.32 7.22 7.23 -0.82% -0.28% 0% 14226 0.1031 8.21 7.25 0% 0 0% 0 0% 0 0% 0%
20221017 7.21 7.32 7.21 7.29 0.55% 0.28% 0% 18433 0.1341 10.54 7.27 0% 0 0% 0 0% 0 0% 0%
20220720 7.85 7.97 7.68 7.74 0.39% -0.51% 0% 35270 0.2743 103.5 7.78 0% 0 0% 0 0% 0 0% 0%
20220719 7.56 7.81 7.53 7.71 2.39% 0.52% 0% 36745 0.282 110.31 7.67 0% 0 0% 0 0% 0 0% 0%
20220718 7.4 7.54 7.4 7.53 1.76% 0.4% 0% 13412 0.1006 41.02 7.5 0% 0 0% 0 0% 0 0% 0%
20220715 7.46 7.46 7.4 7.4 -0.94% -0.27% 0% 12926 0.0959 38.86 7.42 0% 0 0% 0 0% 0 0% 0%
20220714 7.46 7.5 7.43 7.47 0.27% 0% 0% 10141 0.0758 30.03 7.47 0% 0 0% 0 0% 0 0% 0%
20220713 7.41 7.49 7.4 7.45 0.68% 0.13% 0% 9747 0.0725 27.05 7.44 0% 0 0% 0 0% 0 0% 0%
20220712 7.48 7.5 7.4 7.4 -0.8% -0.54% 0% 12306 0.0915 32.03 7.44 0% 0 0% 0 0% 0 0% 0%
20220711 7.59 7.59 7.45 7.46 -1.45% -0.53% 0% 18431 0.1382 46.59 7.5 0% 0 0% 0 0% 0 0% 0%
20220708 7.6 7.65 7.57 7.57 -0.13% -0.53% 0% 10096 0.0768 25.89 7.61 0% 0 0% 0 0% 0 0% 0%
20220707 7.58 7.6 7.53 7.58 0.13% 0.13% 0% 12531 0.0949 31.58 7.57 0% 0 0% 0 0% 0 0% 0%
20220706 7.67 7.67 7.52 7.57 -1.3% -0.26% 0% 23772 0.1804 58.86 7.59 0% 0 0% 0 0% 0 0% 0%
20220705 7.77 7.78 7.66 7.67 -1.41% -0.52% 0% 23139 0.1783 58.47 7.71 0% 0 0% 0 0% 0 0% 0%
20220704 7.8 7.82 7.71 7.78 0% 0.26% 0% 14890 0.1155 37.82 7.76 0% 0 0% 0 0% 0 0% 0%
20220701 7.78 7.86 7.75 7.78 0% -0.13% 0% 19516 0.1521 47.76 7.79 0% 0 0% 0 0% 0 0% 0%
20220630 7.74 7.91 7.71 7.78 0.52% -0.64% 0% 29689 0.2326 67.33 7.83 0% 0 0% 0 0% 0 0% 0%
20220629 7.76 7.84 7.72 7.74 -0.26% -0.64% 0% 31937 0.2488 64.19 7.79 0% 0 0% 0 0% 0 0% 0%
20220628 7.7 7.78 7.65 7.76 1.04% 0.26% 0% 25946 0.2007 51.62 7.74 0% 0 0% 0 0% 0 0% 0%
20220627 7.68 7.75 7.65 7.68 0.26% -0.26% 0% 17982 0.1384 35.56 7.7 0% 0 0% 0 0% 0 0% 0%
20220624 7.66 7.69 7.62 7.66 0.26% 0.13% 0% 15109 0.1156 29.48 7.65 0% 0 0% 0 0% 0 0% 0%
20220623 7.63 7.65 7.55 7.64 0.39% 0.66% 0% 20360 0.1546 39.27 7.59 0% 0 0% 0 0% 0 0% 0%
20220622 7.73 7.77 7.6 7.61 -1.55% -0.65% 0% 21508 0.1648 41.48 7.66 0% 0 0% 0 0% 0 0% 0%
20220621 7.73 7.78 7.67 7.73 0.39% 0% 0% 23702 0.1831 45.46 7.73 0% 0 0% 0 0% 0 0% 0%
20220620 7.61 7.76 7.6 7.7 0.39% 0.39% 0% 32094 0.2462 60.37 7.67 0% 0 0% 0 0% 0 0% 0%
20220617 7.77 7.79 7.61 7.67 -2.04% -0.26% 0% 54895 0.422 103.23 7.69 0% 0 0% 0 0% 0 0% 0%
20220616 7.55 8.04 7.55 7.83 3.3% 0.26% 0% 83772 0.6543 166.61 7.81 0% 0 0% 0 0% 0 0% 0%
20220615 7.54 7.68 7.53 7.58 0.26% -0.39% 0% 34231 0.2604 71.89 7.61 0% 0 0% 0 0% 0 0% 0%
20220614 7.54 7.56 7.39 7.56 -0.26% 1.07% 0% 27420 0.205 56.09 7.48 0% 0 0% 0 0% 0 0% 0%
20220613 7.55 7.66 7.51 7.58 0.13% 0.13% 0% 22078 0.1672 42.23 7.57 0% 0 0% 0 0% 0 0% 0%
20220610 7.5 7.61 7.48 7.57 0.66% 0% 0% 17379 0.1316 29.22 7.57 0% 0 0% 0 0% 0 0% 0%
20220609 7.65 7.65 7.49 7.52 -1.31% -0.4% 0% 25292 0.1909 41.38 7.55 0% 0 0% 0 0% 0 0% 0%
20220608 7.64 7.7 7.51 7.62 -0.26% 0.13% 0% 28763 0.219 46.69 7.61 0% 0 0% 0 0% 0 0% 0%
20220607 7.69 7.73 7.61 7.64 -0.91% -0.13% 0% 30537 0.2336 48.24 7.65 0% 0 0% 0 0% 0 0% 0%
20220606 7.73 7.76 7.69 7.71 -0.13% -0.13% 0% 33167 0.2561 49.68 7.72 0% 0 0% 0 0% 0 0% 0%
20220602 7.77 7.79 7.67 7.72 -0.64% 0.13% 0% 33867 0.2612 51.62 7.71 0% 0 0% 0 0% 0 0% 0%
20220601 8 8.09 7.91 8.09 1% 0.75% 0% 43506 0.3494 70.55 8.03 0% 0 0% 0 0% 0 0% 0%
20220531 7.98 8.08 7.9 8.01 -0.62% 0.25% 0% 36696 0.2933 62.05 7.99 0% 0 0% 0 0% 0 0% 0%
20220530 7.94 8.08 7.89 8.06 1.38% 0.88% 0% 63708 0.5092 112.26 7.99 0% 0 0% 0 0% 0 0% 0%
20220527 7.79 8.14 7.7 7.95 3.38% 0.63% 0% 90197 0.7123 172.29 7.9 0% 0 0% 0 0% 0 0% 0%
20220526 7.65 7.71 7.58 7.69 0.26% 0.39% 0% 31410 0.2406 68.67 7.66 0% 0 0% 0 0% 0 0% 0%
20220525 7.62 7.74 7.5 7.67 2.13% 0.92% 0% 35322 0.2685 79.77 7.6 0% 0 0% 0 0% 0 0% 0%
20220524 7.64 7.76 7.51 7.51 -2.85% -1.83% 0% 48492 0.3708 112.4 7.65 0% 0 0% 0 0% 0 0% 0%
20220523 7.54 7.88 7.51 7.73 4.04% 0% 0% 70714 0.5463 179.3 7.73 0% 0 0% 0 0% 0 0% 0%
20220520 7.43 7.44 7.38 7.43 0.68% 0.13% 0% 21639 0.1605 60.98 7.42 0% 0 0% 0 0% 0 0% 0%
20220519 7.25 7.4 7.23 7.38 0.41% 0.82% 0% 20986 0.1537 59.08 7.32 0% 0 0% 0 0% 0 0% 0%
20220518 7.44 7.44 7.35 7.35 -0.41% -0.54% 0% 16744 0.1238 46.64 7.39 0% 0 0% 0 0% 0 0% 0%
20220517 7.36 7.38 7.31 7.38 -0.14% 0.41% 0% 13935 0.1024 37.72 7.35 0% 0 0% 0 0% 0 0% 0%
20220516 7.43 7.45 7.35 7.39 0.14% -0.14% 0% 14560 0.1077 38.25 7.4 0% 0 0% 0 0% 0 0% 0%
20220513 7.39 7.41 7.32 7.38 0.68% 0.27% 0% 11114 0.0818 27.98 7.36 0% 0 0% 0 0% 0 0% 0%
20220512 7.28 7.37 7.25 7.33 0.41% 0.27% 0% 14060 0.1028 33.99 7.31 0% 0 0% 0 0% 0 0% 0%
20220511 7.42 7.48 7.3 7.3 -1.08% -1.62% 0% 27155 0.2014 63.36 7.42 0% 0 0% 0 0% 0 0% 0%
20220510 7.27 7.39 7.26 7.38 0.54% 0.54% 0% 16174 0.1187 37.7 7.34 0% 0 0% 0 0% 0 0% 0%
20220509 7.25 7.42 7.24 7.34 0.96% -0.41% 0% 17812 0.1313 40.01 7.37 0% 0 0% 0 0% 0 0% 0%
20220506 7.25 7.36 7.2 7.27 -1.22% -0.27% 0% 17853 0.1301 39.58 7.29 0% 0 0% 0 0% 0 0% 0%
20220505 7.26 7.45 7.23 7.36 0.55% -0.14% 0% 28019 0.2066 63.48 7.37 0% 0 0% 0 0% 0 0% 0%
20220429 7.18 7.33 7.17 7.32 2.52% 0.69% 0% 25374 0.1845 58.38 7.27 0% 0 0% 0 0% 0 0% 0%
20220428 7.12 7.28 7.07 7.14 0.56% -0.42% 0% 28312 0.203 64.13 7.17 0% 0 0% 0 0% 0 0% 0%
20220427 6.93 7.15 6.87 7.1 3.65% 1.57% 0% 30785 0.2152 69.88 6.99 0% 0 0% 0 0% 0 0% 0%
20220426 7.05 7.09 6.85 6.85 -2.14% -1.72% 0% 26281 0.1833 60.75 6.97 0% 0 0% 0 0% 0 0% 0%
20220425 7.51 7.54 6.99 7 -6.79% -2.91% 0% 35606 0.2568 85.23 7.21 0% 0 0% 0 0% 0 0% 0%
20220422 7.54 7.57 7.41 7.51 -0.79% 0.27% 0% 22919 0.1716 57.36 7.49 0% 0 0% 0 0% 0 0% 0%
20220421 7.8 7.88 7.54 7.57 -3.57% -1.82% 0% 32593 0.2512 81.76 7.71 0% 0 0% 0 0% 0 0% 0%
20220420 7.95 7.99 7.8 7.85 -0.76% -0.88% 0% 17325 0.1373 44.84 7.92 0% 0 0% 0 0% 0 0% 0%
20220419 7.86 7.94 7.86 7.91 0.13% 0.13% 0% 12309 0.0973 31.2 7.9 0% 0 0% 0 0% 0 0% 0%
20220418 7.9 7.94 7.8 7.9 0% 0.51% 0% 14323 0.1126 35.04 7.86 0% 0 0% 0 0% 0 0% 0%
20220415 8.01 8.01 7.87 7.9 -1.86% -0.25% 0% 23923 0.1895 58.35 7.92 0% 0 0% 0 0% 0 0% 0%
20220414 8.04 8.09 8.03 8.05 0.5% -0.12% 0% 14518 0.117 36.5 8.06 0% 0 0% 0 0% 0 0% 0%
20220413 8.11 8.11 8 8.01 -1.48% -0.5% 0% 18995 0.153 47.29 8.05 0% 0 0% 0 0% 0 0% 0%
20220412 8 8.13 7.96 8.13 2.26% 0.99% 0% 22248 0.1791 56.02 8.05 0% 0 0% 0 0% 0 0% 0%
20220411 8.1 8.15 7.93 7.95 -2.45% -1% 0% 29295 0.2352 73.99 8.03 0% 0 0% 0 0% 0 0% 0%
20220408 8.31 8.33 8.1 8.15 -1.93% -0.49% 0% 30820 0.2525 81.87 8.19 0% 0 0% 0 0% 0 0% 0%
20220407 8.38 8.46 8.3 8.31 -0.95% -0.72% 0% 28745 0.2405 78.59 8.37 0% 0 0% 0 0% 0 0% 0%
20220401 8.2 8.32 8.18 8.29 0.48% 0.24% 0% 23423 0.1937 64.5 8.27 0% 0 0% 0 0% 0 0% 0%
20220331 8.25 8.32 8.23 8.25 -0.24% -0.24% 0% 23302 0.1928 64.38 8.27 0% 0 0% 0 0% 0 0% 0%
20220330 8.24 8.27 8.19 8.27 0.98% 0.36% 0% 17762 0.1464 47.85 8.24 0% 0 0% 0 0% 0 0% 0%
20220329 8.19 8.28 8.16 8.19 -0.12% -0.24% 0% 17916 0.1471 46.06 8.21 0% 0 0% 0 0% 0 0% 0%
20220328 8.17 8.27 8.1 8.2 -0.12% 0.12% 0% 17938 0.147 43.5 8.19 0% 0 0% 0 0% 0 0% 0%
20220325 8.21 8.28 8.2 8.21 0.12% -0.24% 0% 13968 0.115 33.03 8.23 0% 0 0% 0 0% 0 0% 0%
20220324 8.31 8.31 8.2 8.2 -1.32% -0.36% 0% 19523 0.1607 44.85 8.23 0% 0 0% 0 0% 0 0% 0%
20220323 8.33 8.39 8.3 8.31 -0.36% -0.36% 0% 16856 0.1405 37.11 8.34 0% 0 0% 0 0% 0 0% 0%
20220322 8.24 8.47 8.24 8.34 0.6% 0% 0% 27412 0.2287 57.33 8.34 0% 0 0% 0 0% 0 0% 0%
20220321 8.32 8.34 8.22 8.29 0.36% 0% 0% 22105 0.1832 45.48 8.29 0% 0 0% 0 0% 0 0% 0%
20220318 8.08 8.34 8.08 8.26 0.73% 0.36% 0% 22541 0.1856 45.09 8.23 0% 0 0% 0 0% 0 0% 0%
20220317 8.27 8.32 8.17 8.2 0.24% -0.61% 0% 31196 0.2574 62.81 8.25 0% 0 0% 0 0% 0 0% 0%
20220316 8.14 8.21 7.86 8.18 1.74% 1.24% 0% 34769 0.2809 70.35 8.08 0% 0 0% 0 0% 0 0% 0%
20220315 8.38 8.39 8.04 8.04 -4.63% -2.07% 0% 40541 0.3327 84.77 8.21 0% 0 0% 0 0% 0 0% 0%
20220311 8.46 8.59 8.34 8.54 0.12% 1.18% 0% 29577 0.2497 64.64 8.44 0% 0 0% 0 0% 0 0% 0%
20220310 8.55 8.6 8.48 8.53 0.95% -0.23% 0% 25203 0.2156 55.81 8.55 0% 0 0% 0 0% 0 0% 0%
20220309 8.55 8.65 8.17 8.45 -1.17% -0.12% 0% 43067 0.3642 85.48 8.46 0% 0 0% 0 0% 0 0% 0%
20220308 8.75 8.77 8.5 8.55 -1.84% -0.47% 0% 39964 0.3433 79.63 8.59 0% 0 0% 0 0% 0 0% 0%
20220307 8.8 8.88 8.7 8.71 -1.25% -0.57% 0% 30601 0.2681 61.77 8.76 0% 0 0% 0 0% 0 0% 0%
20220304 8.95 8.95 8.8 8.82 -1.45% -0.34% 0% 30599 0.2707 62.24 8.85 0% 0 0% 0 0% 0 0% 0%
20220303 8.96 9.01 8.94 8.95 -0.11% -0.22% 0% 18719 0.1679 39.19 8.97 0% 0 0% 0 0% 0 0% 0%
20220302 9.01 9.02 8.92 8.96 0.22% 0% 0% 16971 0.152 33.09 8.96 0% 0 0% 0 0% 0 0% 0%
20220301 8.82 8.96 8.82 8.94 1.36% 0.45% 0% 23898 0.2127 42.37 8.9 0% 0 0% 0 0% 0 0% 0%
20220228 8.93 8.96 8.8 8.82 -1.23% -0.23% 0% 30681 0.2711 53.64 8.84 0% 0 0% 0 0% 0 0% 0%
20220225 8.99 9.06 8.9 8.93 0% -0.56% 0% 27830 0.2499 49.75 8.98 0% 0 0% 0 0% 0 0% 0%
20220224 9.25 9.25 8.88 8.93 -3.25% -1.22% 0% 67808 0.613 119.33 9.04 0% 0 0% 0 0% 0 0% 0%
20220223 9.12 9.25 9.11 9.23 0.76% 0.22% 0% 45068 0.4149 83.56 9.21 0% 0 0% 0 0% 0 0% 0%
20220222 9.14 9.23 9.06 9.16 -0.11% 0.33% 0% 40789 0.3723 75.78 9.13 0% 0 0% 0 0% 0 0% 0%
20220221 9.11 9.2 9.07 9.17 0.55% 0.22% 0% 30248 0.2769 55.4 9.15 0% 0 0% 0 0% 0 0% 0%
20220218 9.02 9.14 9.01 9.12 0.44% 0.44% 0% 22620 0.2055 41.47 9.08 0% 0 0% 0 0% 0 0% 0%
20220217 9.26 9.27 9.08 9.08 -2.16% -0.77% 0% 52158 0.4773 94.31 9.15 0% 0 0% 0 0% 0 0% 0%
20220216 9.07 9.29 9.06 9.28 2.54% 0.98% 0% 62923 0.5784 117.84 9.19 0% 0 0% 0 0% 0 0% 0%
20220215 8.97 9.18 8.92 9.05 0.78% 0.11% 0% 27304 0.2469 53.02 9.04 0% 0 0% 0 0% 0 0% 0%
20220214 8.94 9.08 8.86 8.98 0% 0% 0% 26758 0.2404 49.53 8.98 0% 0 0% 0 0% 0 0% 0%
20220211 9.08 9.18 8.95 8.98 -1.86% -0.77% 0% 40176 0.3636 65.84 9.05 0% 0 0% 0 0% 0 0% 0%
20220210 9 9.28 9 9.15 1.33% 0.44% 0% 48467 0.4415 74.43 9.11 0% 0 0% 0 0% 0 0% 0%
20220209 8.9 9.1 8.81 9.03 1.35% 0.44% 0% 40287 0.3621 58.04 8.99 0% 0 0% 0 0% 0 0% 0%
20211203 9 9.17 9 9.15 1.55% 0.44% 0% 50274 0.458 75.23 9.11 0% 0 0% 0 0% 0 0% 0%
20211202 9.05 9.06 9 9.01 -0.55% -0.11% 0% 25988 0.2344 40.33 9.02 0% 0 0% 0 0% 0 0% 0%
20211201 8.91 9.06 8.9 9.06 1.46% 0.67% 0% 34520 0.3108 52.35 9 0% 0 0% 0 0% 0 0% 0%
20211130 8.91 8.99 8.91 8.93 0.22% -0.22% 0% 36274 0.3246 55.27 8.95 0% 0 0% 0 0% 0 0% 0%
20211129 8.9 8.96 8.87 8.91 -1.33% -0.11% 0% 36680 0.3271 54.92 8.92 0% 0 0% 0 0% 0 0% 0%
20211126 9.12 9.18 9.01 9.03 -1.63% -0.44% 0% 48854 0.443 72.98 9.07 0% 0 0% 0 0% 0 0% 0%
20211125 9.12 9.34 9.09 9.18 0.99% -0.43% 0% 98694 0.9098 170.26 9.22 0% 0 0% 0 0% 0 0% 0%
20211124 9.08 9.12 8.95 9.09 0.44% 0.44% 0% 85376 0.7727 145.02 9.05 0% 0 0% 0 0% 0 0% 0%
20211123 8.78 9.09 8.76 9.05 3.08% 1.23% 0% 83754 0.7486 151.68 8.94 0% 0 0% 0 0% 0 0% 0%
20211122 8.77 8.81 8.76 8.78 -0.11% -0.11% 0% 24044 0.2114 48.14 8.79 0% 0 0% 0 0% 0 0% 0%
20211119 8.79 8.8 8.73 8.79 0.57% 0.23% 0% 20757 0.1821 41.19 8.77 0% 0 0% 0 0% 0 0% 0%
20211118 8.88 8.89 8.72 8.74 -1.8% -0.79% 0% 40709 0.3588 76.96 8.81 0% 0 0% 0 0% 0 0% 0%
20211117 8.86 8.91 8.81 8.9 0.23% 0.34% 0% 27886 0.2474 54.76 8.87 0% 0 0% 0 0% 0 0% 0%
20211116 8.95 9.08 8.88 8.88 -0.78% -1.22% 0% 45269 0.4068 90.73 8.99 0% 0 0% 0 0% 0 0% 0%
20211115 8.86 8.98 8.83 8.95 1.02% 0.34% 0% 49548 0.4421 97.14 8.92 0% 0 0% 0 0% 0 0% 0%
20211112 8.88 8.94 8.86 8.86 -0.56% -0.23% 0% 30782 0.2734 63.01 8.88 0% 0 0% 0 0% 0 0% 0%
20211111 8.82 8.93 8.81 8.91 0.45% 0.34% 0% 38001 0.3373 77.98 8.88 0% 0 0% 0 0% 0 0% 0%
20211110 8.73 8.89 8.72 8.87 1.72% 0.45% 0% 43008 0.3796 86.05 8.83 0% 0 0% 0 0% 0 0% 0%
20211109 8.67 8.74 8.66 8.72 0.35% 0.23% 0% 23527 0.2047 44.89 8.7 0% 0 0% 0 0% 0 0% 0%
20211108 8.74 8.78 8.64 8.69 -0.57% 0.12% 0% 27726 0.2406 52.23 8.68 0% 0 0% 0 0% 0 0% 0%
20211105 8.61 8.85 8.59 8.74 1.27% -0.23% 0% 48367 0.4238 90.74 8.76 0% 0 0% 0 0% 0 0% 0%
20211104 8.6 8.67 8.59 8.63 0.35% 0% 0% 24874 0.2146 47.29 8.63 0% 0 0% 0 0% 0 0% 0%
20211103 8.6 8.63 8.52 8.6 0.12% 0.23% 0% 24845 0.2131 45.68 8.58 0% 0 0% 0 0% 0 0% 0%
20211102 8.91 8.92 8.59 8.59 -3.59% -1.49% 0% 54390 0.4744 96.82 8.72 0% 0 0% 0 0% 0 0% 0%
20211101 8.86 8.94 8.81 8.91 0.22% 0.34% 0% 25866 0.2297 47.49 8.88 0% 0 0% 0 0% 0 0% 0%
20211029 8.83 8.95 8.76 8.89 0.79% 0.34% 0% 29328 0.2599 49.51 8.86 0% 0 0% 0 0% 0 0% 0%
20211028 9.06 9.09 8.82 8.82 -2.43% -0.9% 0% 47526 0.423 69.09 8.9 0% 0 0% 0 0% 0 0% 0%
20211027 9.38 9.38 9 9.04 -3.42% -1.31% 0% 57664 0.5282 73.88 9.16 0% 0 0% 0 0% 0 0% 0%
20211026 9.35 9.43 9.35 9.36 -0.11% -0.21% 0% 26779 0.2511 33.38 9.38 0% 0 0% 0 0% 0 0% 0%
20211025 9.41 9.43 9.35 9.37 -0.32% 0% 0% 32537 0.3048 39.82 9.37 0% 0 0% 0 0% 0 0% 0%
20211022 9.42 9.47 9.4 9.4 -0.21% -0.32% 0% 30939 0.2917 38.18 9.43 0% 0 0% 0 0% 0 0% 0%
20211021 9.45 9.5 9.4 9.42 -0.42% -0.32% 0% 36099 0.341 44.58 9.45 0% 0 0% 0 0% 0 0% 0%
20211020 9.56 9.58 9.44 9.46 -0.94% -0.21% 0% 47279 0.4482 59.28 9.48 0% 0 0% 0 0% 0 0% 0%
20211019 9.61 9.61 9.53 9.55 -0.42% -0.1% 0% 43018 0.4113 53.94 9.56 0% 0 0% 0 0% 0 0% 0%
20211018 9.6 9.69 9.52 9.59 -1.84% 0.1% 0% 67024 0.6423 85.69 9.58 0% 0 0% 0 0% 0 0% 0%
20211015 9.95 10.14 9.77 9.77 -2.3% -1.51% 0% 114306 1.1334 149.25 9.92 0% 0 0% 0 0% 0 0% 0%
20211014 9.67 10.13 9.65 10 2.56% 0.4% 0% 145545 1.4495 190.13 9.96 0% 0 0% 0 0% 0 0% 0%
20211013 9.49 9.77 9.48 9.75 2.63% 0.62% 0% 93060 0.9018 136.85 9.69 0% 0 0% 0 0% 0 0% 0%
20211012 9.55 9.69 9.45 9.5 -0.52% -0.31% 0% 40154 0.3828 62.64 9.53 0% 0 0% 0 0% 0 0% 0%
20211011 9.6 9.65 9.52 9.55 0.21% -0.21% 0% 30341 0.2903 46.73 9.57 0% 0 0% 0 0% 0 0% 0%
20211008 9.5 9.58 9.45 9.53 1.17% 0.21% 0% 31581 0.3003 44.93 9.51 0% 0 0% 0 0% 0 0% 0%
20210930 9.45 9.49 9.41 9.42 0.21% -0.21% 0% 26867 0.2535 36.69 9.44 0% 0 0% 0 0% 0 0% 0%
20210929 9.54 9.62 9.4 9.4 -1.88% -0.84% 0% 53991 0.5119 69.28 9.48 0% 0 0% 0 0% 0 0% 0%
20210928 9.52 9.66 9.51 9.58 0.21% -0.1% 0% 29412 0.2822 38.14 9.59 0% 0 0% 0 0% 0 0% 0%
20210927 9.73 9.73 9.55 9.56 -3.04% -0.73% 0% 76932 0.7405 95.11 9.63 0% 0 0% 0 0% 0 0% 0%
20210924 9.77 10.18 9.6 9.86 1.02% 0.1% 0% 118103 1.163 142.52 9.85 0% 0 0% 0 0% 0 0% 0%
20210923 9.71 9.82 9.68 9.76 0.41% -0.1% 0% 42536 0.4154 45.26 9.77 0% 0 0% 0 0% 0 0% 0%
20210922 9.57 9.88 9.54 9.72 0.52% -0.21% 0% 43498 0.4237 45.17 9.74 0% 0 0% 0 0% 0 0% 0%
20210917 9.74 9.8 9.59 9.67 -0.62% -0.1% 0% 50027 0.4841 50.49 9.68 0% 0 0% 0 0% 0 0% 0%
20210916 9.92 9.98 9.72 9.73 -2.41% -1.22% 0% 77393 0.762 42.08 9.85 0% 0 0% 0 0% 0 0% 0%
20210915 10.02 10.03 9.94 9.97 -0.7% 0.1% 0% 52625 0.5244 27.07 9.96 0% 0 0% 0 0% 0 0% 0%
20210914 10.02 10.1 9.93 10.04 0.4% 0.2% 0% 73194 0.7335 25.12 10.02 0% 0 0% 0 0% 0 0% 0%
20210913 10.04 10.1 9.95 10 -0.4% 0% 0% 52211 0.522 14 10 0% 0 0% 0 0% 0 0% 0%
20210910 10.07 10.14 10.01 10.04 -0.4% -0.2% 0% 66553 0.6696 18.05 10.06 0% 0 0% 0 0% 0 0% 0%
20210909 10.2 10.21 10.06 10.08 -1.95% -0.4% 0% 110182 1.1148 27.54 10.12 0% 0 0% 0 0% 0 0% 0%
20210908 9.83 10.49 9.8 10.28 4.47% 1.28% 0% 214851 2.1815 49.41 10.15 0% 0 0% 0 0% 0 0% 0%
20210907 9.8 9.88 9.8 9.84 0.2% 0% 0% 62672 0.6166 13.03 9.84 0% 0 0% 0 0% 0 0% 0%
20210906 9.76 9.83 9.73 9.82 0.61% 0.31% 0% 64475 0.6314 11.65 9.79 0% 0 0% 0 0% 0 0% 0%
20210729 11.95 13.88 11.95 13.45 1.97% 7.26% 0% 717912 9.0058 141.21 12.54 0% 0 0% 0 0% 0 0% 0%
20210728 13.19 13.49 13.19 13.19 -9.97% -0.23% 0% 153343 2.0265 35.42 13.22 0% 0 0% 0 0% 0 0% 0%
20210727 16.1 16.1 14.65 14.65 -10.01% -2.98% 0% 685087 10.3479 148.85 15.1 0% 0 0% 0 0% 0 0% 0%
20210726 16.28 16.28 15.11 16.28 10% 0.93% 0% 546609 8.8153 167.78 16.13 0% 0 0% 0 0% 0 0% 0%
20210723 12.34 14.8 12.34 14.8 43.97% 0.27% 0% 23380 0.3452 20.39 14.76 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