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. 新中港605162
    4. 返回上一页 刷新
股票代码（例：sh605162）       416条   (进入新中港股票专站) 新中港股票成本分析
相关股票: 长江电力  龙源电力  中国广核  中国核电  三峡能源  华能水电  华能国际  国投电力  国电电力  川投能源  浙能电力  华电国际  新奥股份  大唐发电  桂冠电力  新天绿能  陕西能源  粤电力Ａ  申能股份  深圳能源  南网储能  湖北能源  江苏国信  上海电力  浙江新能  内蒙华电  太阳能  南网能源  福能股份  广州发展  节能风电  京能电力  粤 水 电  广宇发展  深圳燃气  协鑫能科  华电能源  川能动力  九丰能源  三峡水利  林洋能源  皖能电力  涪陵电力  
相关股吧: 600900股吧 001289股吧 003816股吧 601985股吧 600905股吧 600025股吧 600011股吧 600886股吧 600795股吧 600674股吧 600023股吧 600027股吧 600803股吧 601991股吧 600236股吧 600956股吧 001286股吧 000539股吧 600642股吧 000027股吧 600995股吧 000883股吧 002608股吧 600021股吧 600032股吧 600863股吧 000591股吧 003035股吧 600483股吧 600098股吧 601016股吧 600578股吧 002060股吧 000537股吧 601139股吧 002015股吧 600726股吧 000155股吧 605090股吧 600116股吧 601222股吧 000543股吧 600452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 8.74 9.04 8.74 8.89 1.95% -0.22% 0% 38817 0.3457 94.21 8.91 0% 0 0% 0 0% 0 0% 0%
20230927 8.85 8.85 8.67 8.72 -0.91% -0.57% 0% 26611 0.2334 57.06 8.77 0% 0 0% 0 0% 0 0% 0%
20230926 8.92 8.92 8.75 8.8 -0.9% 0% 0% 29786 0.262 58.01 8.8 0% 0 0% 0 0% 0 0% 0%
20230925 8.94 9.03 8.86 8.88 -1.44% -0.34% 0% 23011 0.2051 43.89 8.91 0% 0 0% 0 0% 0 0% 0%
20230922 8.8 9.02 8.75 9.01 2.74% 0.9% 0% 37148 0.3316 70.18 8.93 0% 0 0% 0 0% 0 0% 0%
20230921 8.88 8.96 8.75 8.77 -0.79% -0.79% 0% 30625 0.2706 57.84 8.84 0% 0 0% 0 0% 0 0% 0%
20230920 9.04 9.05 8.82 8.84 -2.1% -0.67% 0% 38043 0.3386 69.17 8.9 0% 0 0% 0 0% 0 0% 0%
20230919 9.17 9.24 9.01 9.03 -1.63% -0.88% 0% 38654 0.3521 68.13 9.11 0% 0 0% 0 0% 0 0% 0%
20230918 8.97 9.2 8.94 9.18 2% 0.55% 0% 68086 0.6218 112.11 9.13 0% 0 0% 0 0% 0 0% 0%
20230915 9.23 9.27 8.99 9 -2.49% -0.77% 0% 56815 0.5155 94.41 9.07 0% 0 0% 0 0% 0 0% 0%
20230914 9.12 9.38 9.09 9.23 0.44% -0.22% 0% 82073 0.7594 143.17 9.25 0% 0 0% 0 0% 0 0% 0%
20230913 9.1 9.36 9.03 9.19 0.55% -0.33% 0% 71699 0.661 130.63 9.22 0% 0 0% 0 0% 0 0% 0%
20230912 9.16 9.36 9.13 9.14 -0.54% -0.87% 0% 45784 0.4221 85.44 9.22 0% 0 0% 0 0% 0 0% 0%
20230911 9.15 9.2 9.06 9.19 0.77% 0.55% 0% 28348 0.2592 52.43 9.14 0% 0 0% 0 0% 0 0% 0%
20230908 9 9.19 9 9.12 0.55% 0.11% 0% 30618 0.279 52.77 9.11 0% 0 0% 0 0% 0 0% 0%
20230907 9.32 9.32 9.03 9.07 -2.79% -0.66% 0% 52945 0.4832 85.63 9.13 0% 0 0% 0 0% 0 0% 0%
20230906 9.18 9.35 9.1 9.33 1.08% 0.86% 0% 65339 0.6047 96.93 9.25 0% 0 0% 0 0% 0 0% 0%
20230905 9.12 9.33 9.11 9.23 0.65% 0% 0% 77753 0.7178 111.02 9.23 0% 0 0% 0 0% 0 0% 0%
20230904 9.03 9.18 8.92 9.17 1.89% 0.77% 0% 56155 0.5112 80.33 9.1 0% 0 0% 0 0% 0 0% 0%
20230901 8.96 9 8.83 9 -0.33% 0.9% 0% 37437 0.3339 52 8.92 0% 0 0% 0 0% 0 0% 0%
20230831 9 9.1 8.89 9.03 0% 0.44% 0% 54129 0.4866 71.19 8.99 0% 0 0% 0 0% 0 0% 0%
20230830 9.17 9.24 8.98 9.03 -0.55% -0.66% 0% 54419 0.4947 69.34 9.09 0% 0 0% 0 0% 0 0% 0%
20230829 8.87 9.09 8.8 9.08 2.37% 0.78% 0% 44583 0.4019 49.28 9.01 0% 0 0% 0 0% 0 0% 0%
20230828 9.15 9.18 8.82 8.87 0.91% -1.44% 0% 65337 0.5882 72.46 9 0% 0 0% 0 0% 0 0% 0%
20230825 9.06 9.09 8.76 8.79 -3.41% -1.24% 0% 72002 0.6409 89.02 8.9 0% 0 0% 0 0% 0 0% 0%
20230824 9.52 9.52 8.98 9.1 -4.61% -0.11% 0% 118228 1.0771 146.87 9.11 0% 0 0% 0 0% 0 0% 0%
20230823 9.6 9.85 9.44 9.54 -0.93% -0.83% 0% 86964 0.837 120.85 9.62 0% 0 0% 0 0% 0 0% 0%
20230822 9.69 9.78 9.43 9.63 -1.13% 0.52% 0% 65674 0.6289 89.83 9.58 0% 0 0% 0 0% 0 0% 0%
20230821 9.56 9.8 9.53 9.74 0.83% 0.31% 0% 61476 0.5967 81.22 9.71 0% 0 0% 0 0% 0 0% 0%
20230818 9.72 9.9 9.6 9.66 -0.92% -0.62% 0% 78978 0.7674 96.64 9.72 0% 0 0% 0 0% 0 0% 0%
20230817 9.62 9.77 9.31 9.75 1.25% 1.88% 0% 85505 0.8181 88.08 9.57 0% 0 0% 0 0% 0 0% 0%
20230816 9.6 9.7 9.47 9.63 0.63% 0.42% 0% 67500 0.6476 56.88 9.59 0% 0 0% 0 0% 0 0% 0%
20230815 9.65 9.69 9.42 9.57 -0.62% 0.21% 0% 54624 0.5218 37.02 9.55 0% 0 0% 0 0% 0 0% 0%
20230814 9.58 9.65 9.48 9.63 0.31% 0.52% 0% 48176 0.4616 28.29 9.58 0% 0 0% 0 0% 0 0% 0%
20230811 10.02 10.03 9.6 9.6 -3.9% -1.34% 0% 78990 0.7688 47.23 9.73 0% 0 0% 0 0% 0 0% 0%
20230810 9.86 10.05 9.85 9.99 0.91% 0.3% 0% 66730 0.6649 38.44 9.96 0% 0 0% 0 0% 0 0% 0%
20230809 10.13 10.21 9.86 9.9 -3.13% -0.9% 0% 91273 0.9121 52.32 9.99 0% 0 0% 0 0% 0 0% 0%
20230808 10.23 10.39 10.12 10.22 0.2% -0.1% 0% 94817 0.9701 62.55 10.23 0% 0 0% 0 0% 0 0% 0%
20230807 10.27 10.34 10.12 10.2 -1.35% 0% 0% 117001 1.1936 78.57 10.2 0% 0 0% 0 0% 0 0% 0%
20230804 10.66 10.76 10.27 10.34 -3.99% -0.29% 0% 203351 2.1095 142.23 10.37 0% 0 0% 0 0% 0 0% 0%
20230803 10.5 11.26 10.4 10.77 2.38% 0.09% 0% 269908 2.904 214.79 10.76 0% 0 0% 0 0% 0 0% 0%
20230802 10.35 10.93 10.19 10.52 1.06% -0.19% 0% 318202 3.3541 283.47 10.54 0% 0 0% 0 0% 0 0% 0%
20230801 9.48 10.41 9.39 10.41 10.04% 2.97% 0% 270334 2.7329 263.44 10.11 0% 0 0% 0 0% 0 0% 0%
20230731 9.38 9.48 9.35 9.46 0.53% 0.21% 0% 42442 0.4008 48.29 9.44 0% 0 0% 0 0% 0 0% 0%
20230728 9.42 9.46 9.2 9.41 -0.63% 0.64% 0% 59778 0.5587 64.97 9.35 0% 0 0% 0 0% 0 0% 0%
20230727 9.41 9.62 9.38 9.47 0.21% -0.11% 0% 54737 0.5189 55.74 9.48 0% 0 0% 0 0% 0 0% 0%
20230726 9.56 9.6 9.4 9.45 -1.87% -0.11% 0% 52656 0.4983 48.77 9.46 0% 0 0% 0 0% 0 0% 0%
20230725 9.52 9.68 9.45 9.63 1.05% 0.63% 0% 67853 0.6491 56.05 9.57 0% 0 0% 0 0% 0 0% 0%
20230724 9.99 10 9.5 9.53 -3.93% -0.73% 0% 86381 0.8295 64.49 9.6 0% 0 0% 0 0% 0 0% 0%
20230721 10.07 10.24 9.81 9.92 -2.55% -0.9% 0% 79890 0.7998 53.95 10.01 0% 0 0% 0 0% 0 0% 0%
20230720 10.21 10.25 9.96 10.18 -1.64% 1.29% 0% 121053 1.2169 72.29 10.05 0% 0 0% 0 0% 0 0% 0%
20230719 9.88 10.41 9.85 10.35 4.44% 1.47% 0% 185713 1.8943 105.81 10.2 0% 0 0% 0 0% 0 0% 0%
20230718 9.92 9.92 9.74 9.91 -0.2% 0.81% 0% 68217 0.6703 36.69 9.83 0% 0 0% 0 0% 0 0% 0%
20230717 9.97 10.02 9.85 9.93 0.3% 0% 0% 72032 0.7153 36.92 9.93 0% 0 0% 0 0% 0 0% 0%
20230714 10.22 10.24 9.88 9.9 -3.13% -0.5% 0% 127064 1.2648 59.39 9.95 0% 0 0% 0 0% 0 0% 0%
20230713 10.43 10.56 10 10.22 -2.29% -0.2% 0% 137888 1.4115 63.83 10.24 0% 0 0% 0 0% 0 0% 0%
20230712 10.77 10.77 10.3 10.46 -3.06% -0.48% 0% 176992 1.8602 72.43 10.51 0% 0 0% 0 0% 0 0% 0%
20230711 11.16 11.16 10.42 10.79 -3.49% 1.03% 0% 181460 1.9373 71.56 10.68 0% 0 0% 0 0% 0 0% 0%
20230710 11.23 11.56 11.08 11.18 0.9% -0.71% 0% 248293 2.7965 87.05 11.26 0% 0 0% 0 0% 0 0% 0%
20230707 10.71 11.2 10.56 11.08 1.28% 0.27% 0% 253917 2.8057 84.16 11.05 0% 0 0% 0 0% 0 0% 0%
20230706 10.88 11.3 10.72 10.94 2.15% -0.09% 0% 208590 2.2831 70.68 10.95 0% 0 0% 0 0% 0 0% 0%
20230705 10.82 11.36 10.69 10.71 -0.19% -2.19% 0% 205002 2.245 70.2 10.95 0% 0 0% 0 0% 0 0% 0%
20230704 10.94 10.99 10.54 10.73 -2.19% 0.75% 0% 167007 1.7788 59.61 10.65 0% 0 0% 0 0% 0 0% 0%
20230703 10.8 11.26 10.59 10.97 2.05% 0.09% 0% 240044 2.6301 91.75 10.96 0% 0 0% 0 0% 0 0% 0%
20230630 10.73 11 10.6 10.75 0.19% -0.19% 0% 194358 2.0931 78.39 10.77 0% 0 0% 0 0% 0 0% 0%
20230629 11 11.06 10.41 10.73 -5.13% 0.09% 0% 317078 3.3976 132.99 10.72 0% 0 0% 0 0% 0 0% 0%
20230628 11.43 12.44 10.84 11.31 -4.07% -2.5% 0% 417584 4.8455 209.17 11.6 0% 0 0% 0 0% 0 0% 0%
20230627 11.6 12.45 11.3 11.79 4.15% -0.42% 0% 479040 5.6731 297.21 11.84 0% 0 0% 0 0% 0 0% 0%
20230626 10.49 11.32 10.38 11.32 10.01% 2.63% 0% 377947 4.1692 288.66 11.03 0% 0 0% 0 0% 0 0% 0%
20230621 9.3 10.29 9.23 10.29 10.05% 4.26% 0% 294540 2.9059 251.57 9.87 0% 0 0% 0 0% 0 0% 0%
20230620 9.59 9.6 9.31 9.35 -2.71% -0.53% 0% 88652 0.8329 81.53 9.4 0% 0 0% 0 0% 0 0% 0%
20230619 9.32 9.67 9.18 9.61 2.89% 1.37% 0% 132595 1.2575 107.44 9.48 0% 0 0% 0 0% 0 0% 0%
20230616 9.27 9.37 9.21 9.34 0.32% 0.43% 0% 64109 0.5962 48.25 9.3 0% 0 0% 0 0% 0 0% 0%
20230615 9.16 9.34 9.15 9.31 0.87% 0.43% 0% 72760 0.6745 48.62 9.27 0% 0 0% 0 0% 0 0% 0%
20230614 9.46 9.53 9.2 9.23 -3.05% -0.86% 0% 100578 0.9364 59.04 9.31 0% 0 0% 0 0% 0 0% 0%
20230613 9.41 9.56 9.3 9.52 1.06% 0.95% 0% 106576 1.0048 56.94 9.43 0% 0 0% 0 0% 0 0% 0%
20230612 9.45 9.55 9.3 9.42 0.21% 0.11% 0% 81646 0.7679 38.5 9.41 0% 0 0% 0 0% 0 0% 0%
20230609 9.27 9.44 9.21 9.4 1.73% 0.53% 0% 110992 1.0375 46.64 9.35 0% 0 0% 0 0% 0 0% 0%
20230608 9.54 9.54 9.13 9.24 -3.25% -0.54% 0% 137582 1.2782 48.69 9.29 0% 0 0% 0 0% 0 0% 0%
20230607 9.66 9.74 9.37 9.55 -3.63% 0.42% 0% 163246 1.552 52.43 9.51 0% 0 0% 0 0% 0 0% 0%
20230606 9.8 10.35 9.65 9.91 1.12% -1.1% 0% 225916 2.263 76.71 10.02 0% 0 0% 0 0% 0 0% 0%
20230605 9.57 9.84 9.31 9.8 2.62% 1.34% 0% 190179 1.8391 62.06 9.67 0% 0 0% 0 0% 0 0% 0%
20230602 10.03 10.21 9.6 9.7 -3.19% -0.92% 0% 215153 2.107 72.86 9.79 0% 0 0% 0 0% 0 0% 0%
20230601 9.7 10.52 9.69 10.02 2.87% -1.47% 0% 261361 2.657 93.73 10.17 0% 0 0% 0 0% 0 0% 0%
20230531 10.51 10.58 9.71 9.74 -9.73% -2.31% 0% 273835 2.7295 103.06 9.97 0% 0 0% 0 0% 0 0% 0%
20230530 10.58 11.32 10.54 10.79 3.45% -0.64% 0% 304873 3.3104 138.29 10.86 0% 0 0% 0 0% 0 0% 0%
20230529 10.16 11 9.9 10.43 -5.01% 0% 0% 294877 3.0756 145.04 10.43 0% 0 0% 0 0% 0 0% 0%
20230526 11.59 12.08 10.41 10.98 -4.1% -1.79% 0% 452008 5.0545 267.37 11.18 0% 0 0% 0 0% 0 0% 0%
20230525 10.49 11.45 10.41 11.45 9.99% 3.53% 0% 419478 4.6399 332.45 11.06 0% 0 0% 0 0% 0 0% 0%
20230524 9.63 10.41 9.63 10.41 10.04% 2.26% 0% 143946 1.4652 154.24 10.18 0% 0 0% 0 0% 0 0% 0%
20230523 9.97 10.19 9.46 9.46 -3.47% -3.67% 0% 250109 2.4569 299.47 9.82 0% 0 0% 0 0% 0 0% 0%
20230522 8.82 9.8 8.79 9.8 9.99% 1.55% 0% 124287 1.1994 202.91 9.65 0% 0 0% 0 0% 0 0% 0%
20230519 8.94 9.03 8.71 8.91 -1.87% 0.79% 0% 60661 0.5362 107.75 8.84 0% 0 0% 0 0% 0 0% 0%
20230518 9.24 9.33 9.06 9.08 -3.71% -0.66% 0% 88660 0.8107 177.33 9.14 0% 0 0% 0 0% 0 0% 0%
20230517 9 9.45 8.86 9.43 4.2% 1.51% 0% 124006 1.1524 302.44 9.29 0% 0 0% 0 0% 0 0% 0%
20230516 8.9 9.09 8.71 9.05 0.22% 1.57% 0% 63645 0.5668 205.74 8.91 0% 0 0% 0 0% 0 0% 0%
20230515 8.8 9.4 8.78 9.03 3.67% -0.44% 0% 84452 0.7663 331.38 9.07 0% 0 0% 0 0% 0 0% 0%
20230510 8.68 8.68 8.42 8.46 -1.17% -0.7% 0% 11113 0.0947 47.03 8.52 0% 0 0% 0 0% 0 0% 0%
20230509 8.58 8.62 8.41 8.56 -0.23% 0.35% 0% 18306 0.1562 97.41 8.53 0% 0 0% 0 0% 0 0% 0%
20230508 8.61 8.7 8.56 8.58 -0.12% -0.58% 0% 16326 0.1409 92.55 8.63 0% 0 0% 0 0% 0 0% 0%
20230505 8.66 8.69 8.53 8.59 -0.92% 0% 0% 13117 0.1127 72.76 8.59 0% 0 0% 0 0% 0 0% 0%
20230504 8.5 8.68 8.48 8.67 2% 0.46% 0% 16354 0.1412 96.88 8.63 0% 0 0% 0 0% 0 0% 0%
20230428 8.39 8.56 8.39 8.5 0.95% 0.24% 0% 9405 0.0798 64.08 8.48 0% 0 0% 0 0% 0 0% 0%
20230427 8.4 8.56 8.4 8.42 -1.52% -0.47% 0% 8677 0.0734 61.36 8.46 0% 0 0% 0 0% 0 0% 0%
20230426 8.41 8.55 8.32 8.55 2.4% 0.83% 0% 11966 0.1015 85.82 8.48 0% 0 0% 0 0% 0 0% 0%
20230425 8.32 8.44 8.13 8.35 0% 0.97% 0% 15572 0.1288 108.99 8.27 0% 0 0% 0 0% 0 0% 0%
20230424 8.41 8.42 8.31 8.35 -0.71% -0.12% 0% 7933 0.0663 58.33 8.36 0% 0 0% 0 0% 0 0% 0%
20230421 8.61 8.63 8.32 8.41 -2.1% -0.83% 0% 13002 0.1103 95.33 8.48 0% 0 0% 0 0% 0 0% 0%
20230420 8.7 8.7 8.53 8.59 -1.04% 0% 0% 12995 0.1116 99.89 8.59 0% 0 0% 0 0% 0 0% 0%
20230419 8.47 8.8 8.47 8.68 2.24% 0.58% 0% 24392 0.2105 188.11 8.63 0% 0 0% 0 0% 0 0% 0%
20230418 8.56 8.56 8.48 8.49 -0.59% -0.24% 0% 9480 0.0807 77.6 8.51 0% 0 0% 0 0% 0 0% 0%
20230417 8.51 8.56 8.5 8.54 0% 0% 0% 7298 0.0623 57.8 8.54 0% 0 0% 0 0% 0 0% 0%
20230414 8.48 8.58 8.48 8.54 0.71% 0.23% 0% 11672 0.0995 88.69 8.52 0% 0 0% 0 0% 0 0% 0%
20230413 8.49 8.53 8.47 8.48 -0.12% -0.12% 0% 7618 0.0647 58.17 8.49 0% 0 0% 0 0% 0 0% 0%
20230412 8.52 8.56 8.47 8.49 -0.47% -0.24% 0% 12551 0.1068 93.6 8.51 0% 0 0% 0 0% 0 0% 0%
20230411 8.59 8.6 8.5 8.53 -0.93% 0% 0% 11288 0.0963 85.7 8.53 0% 0 0% 0 0% 0 0% 0%
20230410 8.57 8.69 8.55 8.61 0.35% -0.12% 0% 9948 0.0858 73.98 8.62 0% 0 0% 0 0% 0 0% 0%
20230407 8.54 8.6 8.54 8.58 0.12% 0.12% 0% 9077 0.0778 62.81 8.57 0% 0 0% 0 0% 0 0% 0%
20230406 8.63 8.63 8.52 8.57 -0.35% 0.35% 0% 12611 0.1077 84.91 8.54 0% 0 0% 0 0% 0 0% 0%
20230404 8.72 8.72 8.58 8.6 -0.92% -0.35% 0% 13344 0.1151 88.84 8.63 0% 0 0% 0 0% 0 0% 0%
20230403 8.64 8.74 8.63 8.68 0.46% 0% 0% 13118 0.1139 88.07 8.68 0% 0 0% 0 0% 0 0% 0%
20230331 8.67 8.71 8.6 8.64 0% -0.12% 0% 12427 0.1075 79.5 8.65 0% 0 0% 0 0% 0 0% 0%
20230330 8.58 8.65 8.55 8.64 0.47% 0.58% 0% 10089 0.0867 61.41 8.59 0% 0 0% 0 0% 0 0% 0%
20230329 8.69 8.75 8.5 8.6 -1.04% -0.58% 0% 10298 0.0891 58.97 8.65 0% 0 0% 0 0% 0 0% 0%
20230328 8.76 8.76 8.64 8.69 0.58% -0.11% 0% 10044 0.0874 53.58 8.7 0% 0 0% 0 0% 0 0% 0%
20230327 8.77 8.79 8.63 8.64 -1.71% -0.58% 0% 14781 0.1284 73.21 8.69 0% 0 0% 0 0% 0 0% 0%
20230324 8.7 8.86 8.7 8.79 0.92% 0.23% 0% 19508 0.1711 84.36 8.77 0% 0 0% 0 0% 0 0% 0%
20230323 8.65 8.72 8.65 8.71 0.11% 0.11% 0% 12291 0.1069 28.34 8.7 0% 0 0% 0 0% 0 0% 0%
20230322 8.65 8.75 8.64 8.7 0.81% -0.11% 0% 15833 0.1379 48.62 8.71 0% 0 0% 0 0% 0 0% 0%
20230321 8.57 8.66 8.53 8.63 1.29% 0.35% 0% 14567 0.1253 33.32 8.6 0% 0 0% 0 0% 0 0% 0%
20230320 8.58 8.61 8.49 8.52 -0.47% -0.12% 0% 19802 0.1689 33.55 8.53 0% 0 0% 0 0% 0 0% 0%
20230317 8.64 8.68 8.52 8.56 -0.35% -0.7% 0% 19127 0.1648 26.88 8.62 0% 0 0% 0 0% 0 0% 0%
20230316 8.8 8.81 8.58 8.59 -1.83% -0.81% 0% 21046 0.1822 30.15 8.66 0% 0 0% 0 0% 0 0% 0%
20230315 8.71 8.79 8.69 8.75 1.04% 0.11% 0% 24042 0.2102 35.43 8.74 0% 0 0% 0 0% 0 0% 0%
20230314 8.79 8.79 8.56 8.66 -0.92% 0% 0% 24084 0.2086 35.9 8.66 0% 0 0% 0 0% 0 0% 0%
20230313 8.94 8.97 8.62 8.74 -2.24% 0% 0% 46619 0.4074 71.79 8.74 0% 0 0% 0 0% 0 0% 0%
20230310 9.25 9.3 8.94 8.94 -3.87% -1.43% 0% 59793 0.5423 101.44 9.07 0% 0 0% 0 0% 0 0% 0%
20230309 9.38 9.45 9.26 9.3 -1.9% -0.21% 0% 58193 0.5422 111.18 9.32 0% 0 0% 0 0% 0 0% 0%
20230308 9.19 9.55 9.14 9.48 -2.67% 1.61% 0% 113827 1.062 239.37 9.33 0% 0 0% 0 0% 0 0% 0%
20230307 9.54 9.92 9.4 9.74 1.67% 1.46% 0% 145913 1.4003 397.54 9.6 0% 0 0% 0 0% 0 0% 0%
20230306 9.4 9.7 9.4 9.58 4.36% 0.1% 0% 132742 1.2709 573.23 9.57 0% 0 0% 0 0% 0 0% 0%
20230303 9.19 9.21 9.12 9.18 -0.11% 0.11% 0% 7902 0.0725 67.84 9.17 0% 0 0% 0 0% 0 0% 0%
20230302 9.19 9.22 9.17 9.19 -0.11% 0% 0% 8183 0.0752 67.36 9.19 0% 0 0% 0 0% 0 0% 0%
20230301 9.2 9.2 9.15 9.2 0.11% 0.33% 0% 9788 0.0898 70.94 9.17 0% 0 0% 0 0% 0 0% 0%
20230228 9.12 9.21 9.11 9.19 0.88% 0.33% 0% 8121 0.0744 58.95 9.16 0% 0 0% 0 0% 0 0% 0%
20230227 9.19 9.19 9.09 9.11 -0.87% -0.22% 0% 8389 0.0766 57.86 9.13 0% 0 0% 0 0% 0 0% 0%
20230224 9.19 9.21 9.14 9.19 0% 0.11% 0% 8322 0.0764 55.68 9.18 0% 0 0% 0 0% 0 0% 0%
20230223 9.21 9.23 9.15 9.19 -0.33% 0% 0% 10731 0.0986 67.93 9.19 0% 0 0% 0 0% 0 0% 0%
20230222 9.14 9.25 9.09 9.22 0.66% 0.33% 0% 15418 0.1417 94.76 9.19 0% 0 0% 0 0% 0 0% 0%
20230221 9.1 9.18 9.07 9.16 0.66% 0.22% 0% 10354 0.0946 66.54 9.14 0% 0 0% 0 0% 0 0% 0%
20230220 9.04 9.15 9 9.1 1.11% 0.55% 0% 12893 0.1167 81.96 9.05 0% 0 0% 0 0% 0 0% 0%
20230217 9.03 9.15 8.99 9 0% -0.55% 0% 12402 0.1123 79.09 9.05 0% 0 0% 0 0% 0 0% 0%
20230216 9.23 9.27 8.95 9 -2.49% -1.1% 0% 23457 0.2135 149.74 9.1 0% 0 0% 0 0% 0 0% 0%
20230215 9.24 9.27 9.21 9.23 -0.22% 0% 0% 8849 0.0817 61.43 9.23 0% 0 0% 0 0% 0 0% 0%
20230214 9.22 9.25 9.18 9.25 0.43% 0.33% 0% 13933 0.1284 93.34 9.22 0% 0 0% 0 0% 0 0% 0%
20230213 9.23 9.25 9.18 9.21 0.22% 0% 0% 12212 0.1125 82.91 9.21 0% 0 0% 0 0% 0 0% 0%
20230210 9.15 9.2 9.11 9.19 0.55% 0.22% 0% 16065 0.1473 108.26 9.17 0% 0 0% 0 0% 0 0% 0%
20230209 9.07 9.14 9.02 9.14 0.99% 0.44% 0% 14135 0.1286 96.93 9.1 0% 0 0% 0 0% 0 0% 0%
20230208 9.1 9.12 9.03 9.05 -0.22% -0.11% 0% 8366 0.0758 60.23 9.06 0% 0 0% 0 0% 0 0% 0%
20230207 9.04 9.07 9.01 9.07 0.55% 0.22% 0% 10822 0.0979 78.68 9.05 0% 0 0% 0 0% 0 0% 0%
20230206 9.03 9.05 8.94 9.02 0.11% 0.33% 0% 13167 0.1184 99.01 8.99 0% 0 0% 0 0% 0 0% 0%
20230203 9.07 9.09 8.93 9.01 -0.66% 0.33% 0% 13702 0.1231 107.57 8.98 0% 0 0% 0 0% 0 0% 0%
20230202 9.09 9.16 9.02 9.07 -0.22% 0.11% 0% 13350 0.121 114.14 9.06 0% 0 0% 0 0% 0 0% 0%
20230201 9.01 9.1 8.97 9.09 1.22% 0.33% 0% 13991 0.1267 125.2 9.06 0% 0 0% 0 0% 0 0% 0%
20230131 8.96 8.98 8.9 8.98 0.9% 0.34% 0% 12956 0.1159 124.42 8.95 0% 0 0% 0 0% 0 0% 0%
20230130 8.89 8.96 8.89 8.9 0.56% -0.34% 0% 14333 0.128 147.58 8.93 0% 0 0% 0 0% 0 0% 0%
20230120 8.73 8.86 8.72 8.85 1.26% 0.34% 0% 13550 0.1195 152.53 8.82 0% 0 0% 0 0% 0 0% 0%
20230119 8.81 8.82 8.67 8.74 0.46% 0.11% 0% 8857 0.0773 51.08 8.73 0% 0 0% 0 0% 0 0% 0%
20230118 8.63 8.72 8.63 8.7 0.81% 0.23% 0% 6961 0.0604 83.62 8.68 0% 0 0% 0 0% 0 0% 0%
20230117 8.73 8.73 8.61 8.63 -0.35% -0.23% 0% 6310 0.0546 75.54 8.65 0% 0 0% 0 0% 0 0% 0%
20230116 8.55 8.68 8.54 8.66 1.64% 0.23% 0% 8127 0.0702 91.36 8.64 0% 0 0% 0 0% 0 0% 0%
20230113 8.49 8.58 8.49 8.52 0.35% -0.12% 0% 5358 0.0457 57.08 8.53 0% 0 0% 0 0% 0 0% 0%
20230112 8.64 8.66 8.49 8.49 -1.51% -0.7% 0% 9978 0.0853 104.04 8.55 0% 0 0% 0 0% 0 0% 0%
20230111 8.7 8.71 8.6 8.62 -0.58% -0.35% 0% 6369 0.0551 68.5 8.65 0% 0 0% 0 0% 0 0% 0%
20230110 8.75 8.75 8.64 8.67 -0.46% -0.12% 0% 6005 0.0521 64.92 8.68 0% 0 0% 0 0% 0 0% 0%
20230109 8.72 8.77 8.68 8.71 -0.11% 0% 0% 5548 0.0483 59.76 8.71 0% 0 0% 0 0% 0 0% 0%
20230106 8.74 8.83 8.68 8.72 0.11% -0.46% 0% 8882 0.0778 96.98 8.76 0% 0 0% 0 0% 0 0% 0%
20230105 8.73 8.74 8.65 8.71 0.46% 0% 0% 6925 0.0603 74.93 8.71 0% 0 0% 0 0% 0 0% 0%
20230104 8.7 8.74 8.65 8.67 -0.23% -0.34% 0% 6886 0.0599 74.33 8.7 0% 0 0% 0 0% 0 0% 0%
20230103 8.57 8.71 8.54 8.69 1.28% 0.46% 0% 10653 0.0921 111.32 8.65 0% 0 0% 0 0% 0 0% 0%
20221230 8.42 8.78 8.41 8.58 2.02% -0.12% 0% 12072 0.1037 45.5 8.59 0% 0 0% 0 0% 0 0% 0%
20221229 8.65 8.65 8.39 8.41 -1.98% -0.71% 0% 7731 0.0655 75.44 8.47 0% 0 0% 0 0% 0 0% 0%
20221228 8.55 8.68 8.51 8.58 0% -0.46% 0% 7509 0.0647 66.13 8.62 0% 0 0% 0 0% 0 0% 0%
20221227 8.58 8.63 8.5 8.58 0.47% 0.12% 0% 6303 0.054 53.05 8.57 0% 0 0% 0 0% 0 0% 0%
20221226 8.49 8.55 8.31 8.54 1.55% 0.71% 0% 7527 0.0638 60.19 8.48 0% 0 0% 0 0% 0 0% 0%
20221223 8.36 8.47 8.34 8.41 0.36% 0.24% 0% 5349 0.0449 37.72 8.39 0% 0 0% 0 0% 0 0% 0%
20221222 8.62 8.66 8.35 8.38 -2.22% -1.18% 0% 9378 0.0795 63.53 8.48 0% 0 0% 0 0% 0 0% 0%
20221221 8.69 8.72 8.55 8.57 -0.92% -0.35% 0% 7021 0.0604 46.53 8.6 0% 0 0% 0 0% 0 0% 0%
20221220 8.52 8.69 8.48 8.65 0.93% 0.58% 0% 9513 0.0818 58.17 8.6 0% 0 0% 0 0% 0 0% 0%
20221219 8.78 8.78 8.54 8.57 -2.39% -0.35% 0% 12395 0.1066 70.57 8.6 0% 0 0% 0 0% 0 0% 0%
20221216 8.84 8.88 8.73 8.78 -0.68% -0.34% 0% 13508 0.119 75.41 8.81 0% 0 0% 0 0% 0 0% 0%
20221215 8.99 8.99 8.79 8.84 -1.67% -0.23% 0% 19076 0.1691 94.78 8.86 0% 0 0% 0 0% 0 0% 0%
20221214 9.09 9.13 8.98 8.99 -0.66% -0.66% 0% 10827 0.098 17.22 9.05 0% 0 0% 0 0% 0 0% 0%
20221213 9.03 9.09 8.97 9.05 0.33% 0.22% 0% 8342 0.0753 31.18 9.03 0% 0 0% 0 0% 0 0% 0%
20221209 9.26 9.26 9.07 9.11 -1.51% -0.33% 0% 19717 0.1803 57.96 9.14 0% 0 0% 0 0% 0 0% 0%
20221208 9.25 9.29 9.23 9.25 0.11% 0% 0% 11316 0.1047 30.86 9.25 0% 0 0% 0 0% 0 0% 0%
20221207 9.27 9.28 9.19 9.24 0.11% 0% 0% 13546 0.1251 37.01 9.24 0% 0 0% 0 0% 0 0% 0%
20221206 9.33 9.35 9.2 9.23 -1.18% -0.22% 0% 17970 0.1663 49.3 9.25 0% 0 0% 0 0% 0 0% 0%
20221205 9.28 9.35 9.28 9.34 0.65% 0.21% 0% 19006 0.1771 53.21 9.32 0% 0 0% 0 0% 0 0% 0%
20221202 9.25 9.29 9.2 9.28 0.32% 0.11% 0% 17215 0.1595 49.12 9.27 0% 0 0% 0 0% 0 0% 0%
20221201 9.35 9.4 9.23 9.25 -1.07% -0.43% 0% 35139 0.3266 101.05 9.29 0% 0 0% 0 0% 0 0% 0%
20221130 9.41 9.59 9.32 9.35 -0.74% -1.06% 0% 44976 0.4248 138.41 9.45 0% 0 0% 0 0% 0 0% 0%
20221129 9.36 9.46 9.3 9.42 -0.95% 0.53% 0% 50009 0.4686 155.48 9.37 0% 0 0% 0 0% 0 0% 0%
20221128 9.16 9.56 8.88 9.51 2.81% 2.15% 0% 84277 0.7845 289.53 9.31 0% 0 0% 0 0% 0 0% 0%
20221125 9.05 9.4 8.98 9.25 2.32% 0.11% 0% 49460 0.4571 216.69 9.24 0% 0 0% 0 0% 0 0% 0%
20221124 9.01 9.08 9.01 9.04 0% 0% 0% 9509 0.086 46.57 9.04 0% 0 0% 0 0% 0 0% 0%
20221123 9 9.08 8.9 9.04 0.33% 0.78% 0% 12359 0.1109 58.54 8.97 0% 0 0% 0 0% 0 0% 0%
20221122 9.05 9.14 9 9.01 -0.77% -0.66% 0% 13510 0.1225 65.06 9.07 0% 0 0% 0 0% 0 0% 0%
20221121 9.01 9.12 9 9.08 0.22% 0.22% 0% 11946 0.1082 56.77 9.06 0% 0 0% 0 0% 0 0% 0%
20221118 9.19 9.2 9.06 9.06 -1.31% -0.77% 0% 15102 0.1379 69.78 9.13 0% 0 0% 0 0% 0 0% 0%
20221117 9.15 9.2 9.09 9.18 -0.22% 0.44% 0% 17171 0.157 77.36 9.14 0% 0 0% 0 0% 0 0% 0%
20221116 9.17 9.4 9.15 9.2 0.66% -0.54% 0% 39544 0.3657 181.8 9.25 0% 0 0% 0 0% 0 0% 0%
20221115 9.11 9.15 9.03 9.14 0.77% 0.33% 0% 17466 0.1591 87.91 9.11 0% 0 0% 0 0% 0 0% 0%
20221114 8.98 9.13 8.93 9.07 1% 0.11% 0% 18742 0.1698 92.71 9.06 0% 0 0% 0 0% 0 0% 0%
20221111 9.08 9.16 8.96 8.98 0.34% -0.55% 0% 17899 0.1616 88.95 9.03 0% 0 0% 0 0% 0 0% 0%
20221110 9.04 9.04 8.91 8.95 -1% -0.11% 0% 13974 0.1252 67.42 8.96 0% 0 0% 0 0% 0 0% 0%
20221109 9.02 9.05 8.98 9.04 0.22% 0.11% 0% 10167 0.0918 46.77 9.03 0% 0 0% 0 0% 0 0% 0%
20221108 9.06 9.08 8.97 9.02 -0.44% 0.11% 0% 13725 0.1237 62.36 9.01 0% 0 0% 0 0% 0 0% 0%
20221107 9.15 9.15 9.02 9.06 -0.11% -0.22% 0% 16743 0.1521 77.26 9.08 0% 0 0% 0 0% 0 0% 0%
20221104 8.99 9.09 8.99 9.07 1% 0.22% 0% 19628 0.1776 90.88 9.05 0% 0 0% 0 0% 0 0% 0%
20221103 8.92 9.03 8.78 8.98 0.22% 0.22% 0% 14872 0.1333 70.31 8.96 0% 0 0% 0 0% 0 0% 0%
20221102 8.95 9.02 8.87 8.96 0% 0% 0% 15701 0.1407 74.85 8.96 0% 0 0% 0 0% 0 0% 0%
20221101 8.74 8.96 8.7 8.96 3.7% 0.79% 0% 18004 0.16 84.84 8.89 0% 0 0% 0 0% 0 0% 0%
20221031 8.58 8.76 8.58 8.64 0.82% -0.58% 0% 13181 0.1145 59.02 8.69 0% 0 0% 0 0% 0 0% 0%
20221028 9 9 8.53 8.57 -5.09% -1.95% 0% 21306 0.1863 96.91 8.74 0% 0 0% 0 0% 0 0% 0%
20221027 8.85 9.08 8.85 9.03 1.92% 0.33% 0% 24265 0.2185 114.48 9 0% 0 0% 0 0% 0 0% 0%
20221026 8.75 8.89 8.72 8.86 1.72% 0.23% 0% 11564 0.1022 52.69 8.84 0% 0 0% 0 0% 0 0% 0%
20221025 8.7 8.78 8.56 8.71 -0.11% 0.35% 0% 12805 0.1112 56.33 8.68 0% 0 0% 0 0% 0 0% 0%
20221024 8.86 9.01 8.69 8.72 -1.58% -1.36% 0% 14554 0.1287 65.24 8.84 0% 0 0% 0 0% 0 0% 0%
20221021 8.81 8.95 8.81 8.86 0.45% -0.45% 0% 11758 0.1046 52.76 8.9 0% 0 0% 0 0% 0 0% 0%
20221020 8.95 8.95 8.77 8.82 -0.56% -0.23% 0% 12807 0.1132 55.87 8.84 0% 0 0% 0 0% 0 0% 0%
20221019 8.9 9 8.85 8.87 -0.78% -0.67% 0% 13983 0.1248 59.67 8.93 0% 0 0% 0 0% 0 0% 0%
20221018 8.92 9.02 8.86 8.94 0.45% 0% 0% 15309 0.1368 64.42 8.94 0% 0 0% 0 0% 0 0% 0%
20221017 8.85 8.94 8.74 8.9 0.68% 0.45% 0% 13399 0.1187 57.82 8.86 0% 0 0% 0 0% 0 0% 0%
20220720 10.16 10.18 10 10.07 -0.98% 0% 0% 47742 0.4806 55.12 10.07 0% 0 0% 0 0% 0 0% 0%
20220719 10.15 10.3 10.01 10.17 0.39% 0.59% 0% 66350 0.6707 70.44 10.11 0% 0 0% 0 0% 0 0% 0%
20220718 9.9 10.21 9.89 10.13 2.53% 0.4% 0% 59483 0.6003 54.89 10.09 0% 0 0% 0 0% 0 0% 0%
20220715 10.02 10.17 9.82 9.88 -1.2% -0.9% 0% 58788 0.5861 45.48 9.97 0% 0 0% 0 0% 0 0% 0%
20220714 10.41 10.5 9.97 10 -5.3% -1.28% 0% 106040 1.074 78.74 10.13 0% 0 0% 0 0% 0 0% 0%
20220713 10.17 11.22 10.05 10.56 2.82% 0.38% 0% 159373 1.6771 132.17 10.52 0% 0 0% 0 0% 0 0% 0%
20220712 9.9 10.3 9.8 10.27 3.32% 1.78% 0% 114682 1.1574 102.76 10.09 0% 0 0% 0 0% 0 0% 0%
20220711 9.84 10.06 9.77 9.94 0.81% 0.2% 0% 61503 0.6104 58.89 9.92 0% 0 0% 0 0% 0 0% 0%
20220708 10 10.03 9.8 9.86 -2.38% -0.2% 0% 78993 0.7803 78.73 9.88 0% 0 0% 0 0% 0 0% 0%
20220707 10.08 10.29 9.83 10.1 -0.69% 0.7% 0% 94415 0.9472 101.43 10.03 0% 0 0% 0 0% 0 0% 0%
20220706 10.3 10.54 10.06 10.17 -5.04% -0.59% 0% 125483 1.2842 150.67 10.23 0% 0 0% 0 0% 0 0% 0%
20220705 9.96 11.4 9.71 10.71 3.28% 2.98% 0% 201090 2.0914 282.6 10.4 0% 0 0% 0 0% 0 0% 0%
20220704 10.05 10.76 9.97 10.37 4.12% -0.58% 0% 245471 2.5602 463.22 10.43 0% 0 0% 0 0% 0 0% 0%
20220701 9.07 9.96 9.05 9.96 10.06% 1.22% 0% 136389 1.342 408.98 9.84 0% 0 0% 0 0% 0 0% 0%
20220630 9.13 9.16 9.04 9.05 0.22% -0.55% 0% 13293 0.1209 53.1 9.1 0% 0 0% 0 0% 0 0% 0%
20220629 9.26 9.26 9.01 9.03 -2.9% -1.2% 0% 26367 0.2411 92.34 9.14 0% 0 0% 0 0% 0 0% 0%
20220628 9.16 9.33 9.15 9.3 1.31% 0.43% 0% 26259 0.2432 86.03 9.26 0% 0 0% 0 0% 0 0% 0%
20220627 9.23 9.26 9.11 9.18 0% 0% 0% 16141 0.1481 53.6 9.18 0% 0 0% 0 0% 0 0% 0%
20220624 9.2 9.27 9.14 9.18 -0.11% -0.22% 0% 22008 0.2024 73.5 9.2 0% 0 0% 0 0% 0 0% 0%
20220623 9.17 9.19 9.05 9.19 0.55% 0.66% 0% 13155 0.1201 45.01 9.13 0% 0 0% 0 0% 0 0% 0%
20220622 9.3 9.3 9.11 9.14 -1.51% -0.44% 0% 15723 0.1444 53.78 9.18 0% 0 0% 0 0% 0 0% 0%
20220621 9.38 9.43 9.18 9.28 -0.96% -0.11% 0% 21517 0.2 73.4 9.29 0% 0 0% 0 0% 0 0% 0%
20220620 9.3 9.42 9.2 9.37 0.75% 0.54% 0% 29983 0.2794 104.96 9.32 0% 0 0% 0 0% 0 0% 0%
20220617 9.22 9.33 9.14 9.3 0.43% 0.32% 0% 32492 0.3011 116.74 9.27 0% 0 0% 0 0% 0 0% 0%
20220616 9.2 9.35 9.13 9.26 1.76% 0.11% 0% 42149 0.3897 164.52 9.25 0% 0 0% 0 0% 0 0% 0%
20220615 9.07 9.22 8.98 9.1 0.89% -0.22% 0% 36893 0.3364 164.12 9.12 0% 0 0% 0 0% 0 0% 0%
20220614 8.95 9.06 8.76 9.02 0.56% 1.46% 0% 19634 0.1746 99.89 8.89 0% 0 0% 0 0% 0 0% 0%
20220613 8.91 9.08 8.81 8.97 -0.11% 0.56% 0% 15677 0.1398 84.15 8.92 0% 0 0% 0 0% 0 0% 0%
20220610 8.84 9.02 8.7 8.98 1.35% 0.11% 0% 14192 0.1273 75.97 8.97 0% 0 0% 0 0% 0 0% 0%
20220609 9.02 9.08 8.8 8.86 -2.32% -1.01% 0% 16857 0.1508 89.06 8.95 0% 0 0% 0 0% 0 0% 0%
20220608 9.17 9.23 8.95 9.07 -0.55% -0.33% 0% 22369 0.2036 113.26 9.1 0% 0 0% 0 0% 0 0% 0%
20220607 9.2 9.23 9.06 9.12 -0.65% -0.11% 0% 16993 0.1552 82.47 9.13 0% 0 0% 0 0% 0 0% 0%
20220606 9.02 9.18 8.98 9.18 2.23% 0.44% 0% 25268 0.2309 117.84 9.14 0% 0 0% 0 0% 0 0% 0%
20220602 8.98 9.01 8.85 8.98 0.11% 0.56% 0% 14637 0.1307 66.13 8.93 0% 0 0% 0 0% 0 0% 0%
20220601 8.93 9.03 8.83 8.97 0.22% 0.45% 0% 15598 0.1393 62.78 8.93 0% 0 0% 0 0% 0 0% 0%
20220531 8.81 8.95 8.7 8.95 1.7% 0.9% 0% 18091 0.1605 58.59 8.87 0% 0 0% 0 0% 0 0% 0%
20220530 8.85 8.87 8.73 8.8 0.57% 0.23% 0% 11468 0.1007 35.17 8.78 0% 0 0% 0 0% 0 0% 0%
20220527 8.86 8.93 8.67 8.75 -1.24% -0.34% 0% 18549 0.1628 53.86 8.78 0% 0 0% 0 0% 0 0% 0%
20220526 8.82 8.98 8.71 8.86 0.23% 0.11% 0% 16455 0.1456 40.43 8.85 0% 0 0% 0 0% 0 0% 0%
20220525 8.94 8.96 8.73 8.84 -0.23% -0.23% 0% 28682 0.254 57.32 8.86 0% 0 0% 0 0% 0 0% 0%
20220524 9.49 9.57 9.21 9.21 -2.95% -1.71% 0% 29127 0.2729 62.37 9.37 0% 0 0% 0 0% 0 0% 0%
20220523 9.52 9.52 9.42 9.49 0.21% 0.21% 0% 21824 0.2066 48.47 9.47 0% 0 0% 0 0% 0 0% 0%
20220520 9.5 9.58 9.42 9.47 -0.42% 0% 0% 25921 0.2456 59.19 9.47 0% 0 0% 0 0% 0 0% 0%
20220519 9.39 9.57 9.35 9.51 -0.42% 0.53% 0% 39115 0.37 92.32 9.46 0% 0 0% 0 0% 0 0% 0%
20220518 9.15 9.78 9.1 9.55 4.95% 0.21% 0% 68736 0.6552 172.67 9.53 0% 0 0% 0 0% 0 0% 0%
20220517 8.95 9.25 8.91 9.1 1% -0.11% 0% 31300 0.285 87.38 9.11 0% 0 0% 0 0% 0 0% 0%
20220516 9.26 9.26 8.99 9.01 -1.96% -0.77% 0% 28416 0.2581 83.79 9.08 0% 0 0% 0 0% 0 0% 0%
20220513 9.25 9.68 9.09 9.19 -3.16% -0.54% 0% 80151 0.7405 248.61 9.24 0% 0 0% 0 0% 0 0% 0%
20220512 8.87 9.8 8.87 9.49 6.51% -1.56% 0% 100896 0.9731 408.37 9.64 0% 0 0% 0 0% 0 0% 0%
20220511 8.97 9.17 8.85 8.91 -0.11% -1.33% 0% 21748 0.1963 122.88 9.03 0% 0 0% 0 0% 0 0% 0%
20220510 8.61 9.04 8.59 8.92 2.41% 1.13% 0% 19746 0.1741 110.3 8.82 0% 0 0% 0 0% 0 0% 0%
20220509 8.5 8.78 8.45 8.71 2.23% 0.46% 0% 14067 0.122 77.22 8.67 0% 0 0% 0 0% 0 0% 0%
20220506 8.57 8.6 8.3 8.52 -1.16% 0.24% 0% 12739 0.1083 69.75 8.5 0% 0 0% 0 0% 0 0% 0%
20220505 8.35 8.68 8.3 8.62 3.11% 1.06% 0% 18215 0.1554 102.27 8.53 0% 0 0% 0 0% 0 0% 0%
20220429 8.19 8.5 8.19 8.36 2.7% 0.12% 0% 15024 0.1255 85.67 8.35 0% 0 0% 0 0% 0 0% 0%
20220428 8.19 8.29 8.06 8.14 -0.61% -0.37% 0% 13148 0.1074 72.56 8.17 0% 0 0% 0 0% 0 0% 0%
20220427 7.82 8.23 7.68 8.19 3.15% 2.89% 0% 20159 0.1605 108.11 7.96 0% 0 0% 0 0% 0 0% 0%
20220426 8.21 8.38 7.9 7.94 -2.93% -2.7% 0% 16671 0.1361 95.44 8.16 0% 0 0% 0 0% 0 0% 0%
20220425 8.9 8.98 8.18 8.18 -8.91% -4.33% 0% 20435 0.1748 124.33 8.55 0% 0 0% 0 0% 0 0% 0%
20220422 8.98 9.16 8.7 8.98 1.47% 0.34% 0% 19183 0.1717 123.61 8.95 0% 0 0% 0 0% 0 0% 0%
20220421 9.26 9.35 8.82 8.85 -5.14% -2.21% 0% 18491 0.1673 118.69 9.05 0% 0 0% 0 0% 0 0% 0%
20220420 9.43 9.54 9.23 9.33 -1.37% -0.74% 0% 9454 0.0889 61.53 9.4 0% 0 0% 0 0% 0 0% 0%
20220419 9.4 9.54 9.31 9.46 0.32% -0.11% 0% 7807 0.0739 47.81 9.47 0% 0 0% 0 0% 0 0% 0%
20220418 9.38 9.43 9.04 9.43 0.75% 2.17% 0% 11013 0.1017 60.26 9.23 0% 0 0% 0 0% 0 0% 0%
20220415 9.59 9.59 9.36 9.36 -2.5% -0.74% 0% 14192 0.1339 77.08 9.43 0% 0 0% 0 0% 0 0% 0%
20220414 9.5 9.61 9.45 9.6 0.42% 0.42% 0% 11335 0.1084 61.76 9.56 0% 0 0% 0 0% 0 0% 0%
20220413 9.71 9.71 9.48 9.56 -0.93% 0% 0% 10035 0.0959 51.95 9.56 0% 0 0% 0 0% 0 0% 0%
20220412 9.74 9.74 9.47 9.65 1.79% 0.73% 0% 12043 0.1154 59.33 9.58 0% 0 0% 0 0% 0 0% 0%
20220411 9.73 9.91 9.45 9.48 -3.76% -1.66% 0% 15275 0.1472 68.62 9.64 0% 0 0% 0 0% 0 0% 0%
20220408 9.98 10.06 9.73 9.85 -1.79% -0.1% 0% 15896 0.1567 64.19 9.86 0% 0 0% 0 0% 0 0% 0%
20220407 10.21 10.23 9.9 10.03 -1.67% -0.2% 0% 16366 0.1644 53 10.05 0% 0 0% 0 0% 0 0% 0%
20220401 10.1 10.2 9.93 10.17 0.1% 1.19% 0% 19306 0.1941 59.37 10.05 0% 0 0% 0 0% 0 0% 0%
20220331 10.07 10.24 9.99 10.16 0.79% 0.1% 0% 20471 0.2077 62.68 10.15 0% 0 0% 0 0% 0 0% 0%
20220330 10.02 10.08 9.92 10.08 1.1% 0.8% 0% 15478 0.1548 45.95 10 0% 0 0% 0 0% 0 0% 0%
20220329 10.21 10.26 9.94 9.97 -1.48% -0.8% 0% 16002 0.1608 44.48 10.05 0% 0 0% 0 0% 0 0% 0%
20220328 10.15 10.26 9.93 10.12 -0.88% 0.5% 0% 20060 0.202 53.02 10.07 0% 0 0% 0 0% 0 0% 0%
20220325 10.39 10.5 10.2 10.21 -1.45% -1.07% 0% 19677 0.203 52.57 10.32 0% 0 0% 0 0% 0 0% 0%
20220324 10.59 10.61 10.34 10.36 -2.26% -0.86% 0% 30437 0.3182 80.33 10.45 0% 0 0% 0 0% 0 0% 0%
20220323 10.63 10.99 10.53 10.6 -1.67% -1.12% 0% 42213 0.4525 113.58 10.72 0% 0 0% 0 0% 0 0% 0%
20220322 10.38 11.54 10.38 10.78 2.76% -1.28% 0% 77054 0.8418 221.21 10.92 0% 0 0% 0 0% 0 0% 0%
20220321 10.29 10.49 10.22 10.49 2.84% 0.96% 0% 34841 0.362 113.22 10.39 0% 0 0% 0 0% 0 0% 0%
20220318 10.11 10.29 9.93 10.2 1.8% 0.1% 0% 22923 0.2335 74.51 10.19 0% 0 0% 0 0% 0 0% 0%
20220317 10.02 10.18 9.96 10.02 1.11% -0.5% 0% 26425 0.266 78.2 10.07 0% 0 0% 0 0% 0 0% 0%
20220316 9.51 9.96 9.41 9.91 5.2% 2.06% 0% 40524 0.3933 111.8 9.71 0% 0 0% 0 0% 0 0% 0%
20220315 10.25 10.25 9.4 9.42 -7.74% -3.88% 0% 35225 0.3453 101.74 9.8 0% 0 0% 0 0% 0 0% 0%
20220311 10.62 10.7 10.46 10.64 -1.3% 0.66% 0% 24096 0.2547 76.35 10.57 0% 0 0% 0 0% 0 0% 0%
20220310 10.58 10.88 10.47 10.78 2.86% 0.84% 0% 28632 0.306 86.61 10.69 0% 0 0% 0 0% 0 0% 0%
20220309 10.51 10.74 9.9 10.48 0.48% 0.77% 0% 32450 0.3374 84.62 10.4 0% 0 0% 0 0% 0 0% 0%
20220308 11.03 11.03 10.4 10.43 -4.57% -1.79% 0% 26506 0.2814 70.89 10.62 0% 0 0% 0 0% 0 0% 0%
20220307 11.11 11.2 10.9 10.93 -1.89% -1% 0% 22675 0.2503 62.87 11.04 0% 0 0% 0 0% 0 0% 0%
20220304 11.37 11.4 11.01 11.14 -2.37% -0.8% 0% 27816 0.3123 76.33 11.23 0% 0 0% 0 0% 0 0% 0%
20220303 11.36 11.55 11.31 11.41 0.35% -0.35% 0% 43908 0.5026 125.67 11.45 0% 0 0% 0 0% 0 0% 0%
20220302 11.2 11.4 11.17 11.37 0.98% 0.44% 0% 34255 0.3879 99.55 11.32 0% 0 0% 0 0% 0 0% 0%
20220301 11.16 11.41 11.14 11.26 0.9% -0.09% 0% 24327 0.2742 67.05 11.27 0% 0 0% 0 0% 0 0% 0%
20220228 11.27 11.28 11.03 11.16 -0.98% 0.18% 0% 26561 0.296 74.05 11.14 0% 0 0% 0 0% 0 0% 0%
20220225 11.13 11.4 11.09 11.27 1.35% 0.45% 0% 40068 0.4496 117.39 11.22 0% 0 0% 0 0% 0 0% 0%
20220224 11.16 11.68 10.99 11.12 -0.63% -1.94% 0% 66266 0.7515 209.65 11.34 0% 0 0% 0 0% 0 0% 0%
20220223 11.13 11.21 11.06 11.19 0.54% 0.45% 0% 29139 0.3246 105.22 11.14 0% 0 0% 0 0% 0 0% 0%
20220222 11.25 11.35 11.02 11.13 -1.07% -0.18% 0% 25867 0.2885 96.74 11.15 0% 0 0% 0 0% 0 0% 0%
20220221 11.08 11.38 11.02 11.25 1.72% 0.54% 0% 31385 0.3512 93.97 11.19 0% 0 0% 0 0% 0 0% 0%
20220218 11.03 11.14 10.97 11.06 -0.36% 0.18% 0% 19281 0.2128 47.54 11.04 0% 0 0% 0 0% 0 0% 0%
20220217 11.17 11.37 11.06 11.1 -0.8% -0.8% 0% 36052 0.4035 78.4 11.19 0% 0 0% 0 0% 0 0% 0%
20220216 10.86 11.5 10.83 11.19 3.61% 0.27% 0% 51609 0.5762 96.01 11.16 0% 0 0% 0 0% 0 0% 0%
20220215 10.8 10.94 10.62 10.8 0.47% 0.28% 0% 17118 0.1844 26.85 10.77 0% 0 0% 0 0% 0 0% 0%
20220214 10.99 10.99 10.71 10.75 -0.65% -0.65% 0% 12354 0.1337 16.06 10.82 0% 0 0% 0 0% 0 0% 0%
20220211 11.08 11.08 10.81 10.82 -2.43% -0.55% 0% 18781 0.2044 19.31 10.88 0% 0 0% 0 0% 0 0% 0%
20220210 11.04 11.27 11.03 11.09 0% -0.09% 0% 23227 0.2579 19.15 11.1 0% 0 0% 0 0% 0 0% 0%
20220209 11.14 11.14 11 11.09 0.09% 0.18% 0% 20033 0.2217 15.08 11.07 0% 0 0% 0 0% 0 0% 0%
20211203 13.35 13.48 12.97 13.41 0.68% 1.28% 0% 79171 1.048 61.87 13.24 0% 0 0% 0 0% 0 0% 0%
20211202 13.8 13.84 13.31 13.32 -3.62% -1.62% 0% 80106 1.0849 61.83 13.54 0% 0 0% 0 0% 0 0% 0%
20211201 13.55 13.89 13.51 13.82 1.47% 0.66% 0% 64168 0.881 47.49 13.73 0% 0 0% 0 0% 0 0% 0%
20211130 13.79 13.96 13.54 13.62 -1.09% -0.66% 0% 91784 1.2582 62.79 13.71 0% 0 0% 0 0% 0 0% 0%
20211129 13.78 14.09 13.61 13.77 -2.89% -0.15% 0% 104700 1.4437 64.37 13.79 0% 0 0% 0 0% 0 0% 0%
20211126 14.21 14.5 13.93 14.18 -0.91% -0.42% 0% 115241 1.6406 68.93 14.24 0% 0 0% 0 0% 0 0% 0%
20211125 14.71 14.9 14.31 14.31 -2.65% -1.51% 0% 163982 2.3826 101.81 14.53 0% 0 0% 0 0% 0 0% 0%
20211124 14.1 14.86 13.81 14.7 4.4% 2.15% 0% 213389 3.0707 138.17 14.39 0% 0 0% 0 0% 0 0% 0%
20211123 14.26 14.47 13.96 14.08 -1.74% -0.28% 0% 105288 1.4867 71.96 14.12 0% 0 0% 0 0% 0 0% 0%
20211122 14.22 14.58 13.88 14.33 2.07% -0.14% 0% 171980 2.4677 118.55 14.35 0% 0 0% 0 0% 0 0% 0%
20211119 13.8 14.3 13.62 14.04 0.93% 0.36% 0% 118654 1.6604 82.16 13.99 0% 0 0% 0 0% 0 0% 0%
20211118 14.17 14.45 13.81 13.91 -2.73% -1.56% 0% 149000 2.1055 96.46 14.13 0% 0 0% 0 0% 0 0% 0%
20211117 14.48 14.48 14.12 14.3 -1.24% 0.21% 0% 166997 2.3834 97.48 14.27 0% 0 0% 0 0% 0 0% 0%
20211116 13.87 14.69 13.6 14.48 3.72% 2.33% 0% 257851 3.6479 141.25 14.15 0% 0 0% 0 0% 0 0% 0%
20211115 13.36 14.24 13.28 13.96 4.26% 0.72% 0% 203217 2.8169 115.93 13.86 0% 0 0% 0 0% 0 0% 0%
20211112 13.26 13.52 13.22 13.39 0.98% 0.07% 0% 93020 1.2446 51.98 13.38 0% 0 0% 0 0% 0 0% 0%
20211111 13.46 13.56 13.23 13.26 -1.56% -0.6% 0% 90942 1.2135 50.03 13.34 0% 0 0% 0 0% 0 0% 0%
20211110 13.33 13.65 13.12 13.47 -0.22% 0.52% 0% 113764 1.5246 60.52 13.4 0% 0 0% 0 0% 0 0% 0%
20211109 13.59 14.04 13.31 13.5 -1.03% -0.81% 0% 121114 1.648 63.91 13.61 0% 0 0% 0 0% 0 0% 0%
20211108 13.61 14.1 13.48 13.64 -1.09% -0.51% 0% 136145 1.866 69.52 13.71 0% 0 0% 0 0% 0 0% 0%
20211105 14.3 14.47 13.73 13.79 -5.09% -1.78% 0% 233948 3.2841 116.95 14.04 0% 0 0% 0 0% 0 0% 0%
20211104 14.3 14.88 14.06 14.53 0% -0.21% 0% 324801 4.7297 170.52 14.56 0% 0 0% 0 0% 0 0% 0%
20211103 13.21 14.53 12.67 14.53 9.99% 5.9% 0% 274150 3.7605 137.24 13.72 0% 0 0% 0 0% 0 0% 0%
20211102 13.3 13.84 13.1 13.21 -2.15% -0.97% 0% 158635 2.1158 70.74 13.34 0% 0 0% 0 0% 0 0% 0%
20211101 12.53 13.64 12.41 13.5 6.72% 2.2% 0% 186780 2.4665 73.69 13.21 0% 0 0% 0 0% 0 0% 0%
20211029 12.6 12.85 12.22 12.65 -0.39% 1.04% 0% 124123 1.5541 42.91 12.52 0% 0 0% 0 0% 0 0% 0%
20211028 13.4 13.46 12.57 12.7 -6.55% -1.78% 0% 165238 2.1367 51.19 12.93 0% 0 0% 0 0% 0 0% 0%
20211027 13.52 13.91 13.32 13.59 0.52% -0.22% 0% 154752 2.1081 51.95 13.62 0% 0 0% 0 0% 0 0% 0%
20211026 13.94 14.2 13.5 13.52 -3.7% -2.17% 0% 195448 2.7012 54.27 13.82 0% 0 0% 0 0% 0 0% 0%
20211025 13.75 14.4 13.48 14.04 2.48% -0.35% 0% 220372 3.1059 57.93 14.09 0% 0 0% 0 0% 0 0% 0%
20211022 14.09 14.48 13.62 13.7 -3.86% -1.93% 0% 210362 2.9398 52.03 13.97 0% 0 0% 0 0% 0 0% 0%
20211021 14.9 14.96 14.06 14.25 -5.75% -1.32% 0% 304023 4.3915 75.59 14.44 0% 0 0% 0 0% 0 0% 0%
20211020 14.2 15.9 14.15 15.12 2.58% 1.2% 0% 419452 6.267 112.33 14.94 0% 0 0% 0 0% 0 0% 0%
20211019 14 14.95 13.78 14.74 3.8% 2.08% 0% 393672 5.6834 110.74 14.44 0% 0 0% 0 0% 0 0% 0%
20211018 13.65 14.66 13.49 14.2 0% 0.35% 0% 368007 5.2059 108.01 14.15 0% 0 0% 0 0% 0 0% 0%
20211015 13.76 15.46 13.43 14.2 -3.53% 0.57% 0% 501006 7.0738 151.45 14.12 0% 0 0% 0 0% 0 0% 0%
20211014 14.72 14.72 14.72 14.72 -9.97% 0% 0% 67580 0.9948 23.35 14.72 0% 0 0% 0 0% 0 0% 0%
20211013 18.01 18.63 16.02 16.35 -3.48% -8.56% 0% 631826 11.2995 262.17 17.88 0% 0 0% 0 0% 0 0% 0%
20211012 14.26 16.94 13.86 16.94 10% 13.46% 0% 437883 6.5375 194.69 14.93 0% 0 0% 0 0% 0 0% 0%
20211011 15.4 15.4 15 15.4 10% 0.39% 0% 390608 5.9911 213.84 15.34 0% 0 0% 0 0% 0 0% 0%
20211008 13 14 12.58 14 9.98% 6.22% 0% 343918 4.5327 197.97 13.18 0% 0 0% 0 0% 0 0% 0%
20210930 11.5 12.73 11.44 12.73 10.03% 1.19% 0% 165582 2.0828 108.89 12.58 0% 0 0% 0 0% 0 0% 0%
20210929 12.32 12.46 11.53 11.57 -9.04% -3.02% 0% 149793 1.7873 97.57 11.93 0% 0 0% 0 0% 0 0% 0%
20210928 12.48 12.88 11.95 12.72 -3.42% 1.44% 0% 203156 2.5469 143.51 12.54 0% 0 0% 0 0% 0 0% 0%
20210927 12.37 13.5 11.9 13.17 6.9% 3.95% 0% 291623 3.6937 211.81 12.67 0% 0 0% 0 0% 0 0% 0%
20210924 11.69 13 11.52 12.32 3.97% -0.4% 0% 237943 2.9438 162.78 12.37 0% 0 0% 0 0% 0 0% 0%
20210923 11.93 12.18 11.61 11.85 -1.9% 0% 0% 125560 1.4873 87.1 11.85 0% 0 0% 0 0% 0 0% 0%
20210922 11.35 12.22 11.35 12.08 4.95% 1.17% 0% 148507 1.7737 106.17 11.94 0% 0 0% 0 0% 0 0% 0%
20210917 11.07 11.58 11.07 11.51 2.86% 0.7% 0% 84271 0.9634 59.74 11.43 0% 0 0% 0 0% 0 0% 0%
20210916 11.42 11.6 11.17 11.19 -2.95% -1.58% 0% 74505 0.8469 50.57 11.37 0% 0 0% 0 0% 0 0% 0%
20210915 11.58 11.58 11.18 11.53 0.87% 1.05% 0% 65316 0.7452 42.41 11.41 0% 0 0% 0 0% 0 0% 0%
20210914 11.75 11.95 11.35 11.43 -2.31% -1.3% 0% 106656 1.2352 65.65 11.58 0% 0 0% 0 0% 0 0% 0%
20210913 11.55 11.84 11.55 11.7 -0.93% 0.17% 0% 103133 1.2042 59.03 11.68 0% 0 0% 0 0% 0 0% 0%
20210910 12.36 12.45 11.8 11.81 -4.6% -1.91% 0% 183774 2.2129 100.62 12.04 0% 0 0% 0 0% 0 0% 0%
20210909 13.2 13.63 12.21 12.38 -2.75% -2.9% 0% 338375 4.3147 180.08 12.75 0% 0 0% 0 0% 0 0% 0%
20210908 11.55 12.73 11.54 12.73 10.03% 2.74% 0% 155103 1.921 76.86 12.39 0% 0 0% 0 0% 0 0% 0%
20210907 11.5 11.82 11.47 11.57 -1.36% -0.09% 0% 95438 1.1052 46.98 11.58 0% 0 0% 0 0% 0 0% 0%
20210906 11.57 11.8 11.31 11.73 1.65% 1.03% 0% 101957 1.1833 36.54 11.61 0% 0 0% 0 0% 0 0% 0%
20210729 10.93 11.5 10.88 11.17 -0.53% 0.09% 0% 142740 1.5933 50.69 11.16 0% 0 0% 0 0% 0 0% 0%
20210728 10.9 11.58 10.69 11.23 1.91% 0.09% 0% 150886 1.6924 56.1 11.22 0% 0 0% 0 0% 0 0% 0%
20210727 11.7 11.78 11.02 11.02 -8.01% -3.16% 0% 175854 2.0006 70.09 11.38 0% 0 0% 0 0% 0 0% 0%
20210726 11.52 12.5 11.11 11.98 2.22% 1.87% 0% 241873 2.8444 106.89 11.76 0% 0 0% 0 0% 0 0% 0%
20210723 12.45 12.54 11.65 11.72 -7.28% -2.5% 0% 233367 2.8055 117.56 12.02 0% 0 0% 0 0% 0 0% 0%
20210722 13.35 13.35 12.61 12.64 -9.78% -2.02% 0% 326476 4.2109 199.93 12.9 0% 0 0% 0 0% 0 0% 0%
20210721 13.77 15.32 13.77 14.01 -8.43% -0.92% 0% 380971 5.3854 319.11 14.14 0% 0 0% 0 0% 0 0% 0%
20210720 15.3 15.3 15.3 15.3 -10% 0% 0% 29704 0.4545 35.6 15.3 0% 0 0% 0 0% 0 0% 0%
20210719 18.73 18.73 16.03 17 -0.18% -1.39% 0% 575352 9.9193 720.97 17.24 0% 0 0% 0 0% 0 0% 0%
20210716 17.03 17.03 17.03 17.03 10.01% 0% 0% 14390 0.2451 168.16 17.03 0% 0 0% 0 0% 0 0% 0%
20210715 15.48 15.48 15.48 15.48 10.02% 0% 0% 21518 0.3331 255.51 15.48 0% 0 0% 0 0% 0 0% 0%
20210714 14.07 14.07 14.07 14.07 10.01% 0.07% 0% 4942 0.0695 76.88 14.06 0% 0 0% 0 0% 0 0% 0%
20210713 12.79 12.79 12.79 12.79 9.97% 0.08% 0% 5781 0.0739 76.84 12.78 0% 0 0% 0 0% 0 0% 0%
20210712 11.63 11.63 11.63 11.63 10.03% 0% 0% 9317 0.1084 103.83 11.63 0% 0 0% 0 0% 0 0% 0%
20210709 10.57 10.57 10.57 10.57 9.99% -0.19% 0% 1435 0.0152 14.83 10.59 0% 0 0% 0 0% 0 0% 0%
20210708 9.61 9.61 9.61 9.61 9.95% 0.21% 0% 1866 0.0179 9.37 9.59 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