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. 605577
    4. 返回上一页 刷新
股票代码（例：sh605577）       401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 10.42 10.48 10.36 10.44 0.77% 0% 0% 14983 0.1564 58.28 10.44 0% 0 0% 0 0% 0 0% 0%
20230927 10.36 10.44 10.28 10.36 0% -0.29% 0% 15550 0.1615 58.2 10.39 0% 0 0% 0 0% 0 0% 0%
20230926 10.3 10.5 10.26 10.36 0.58% -0.29% 0% 20156 0.2095 70.71 10.39 0% 0 0% 0 0% 0 0% 0%
20230925 10.52 10.56 10.25 10.3 -1.34% -0.68% 0% 23367 0.2422 81.26 10.37 0% 0 0% 0 0% 0 0% 0%
20230922 10.02 10.45 10.02 10.44 3.47% 1.36% 0% 32715 0.3369 108.81 10.3 0% 0 0% 0 0% 0 0% 0%
20230921 10.11 10.23 10.06 10.09 -0.59% -0.3% 0% 17546 0.1775 55.64 10.12 0% 0 0% 0 0% 0 0% 0%
20230920 10.39 10.39 10.11 10.15 -2.4% -0.68% 0% 32102 0.3282 96.49 10.22 0% 0 0% 0 0% 0 0% 0%
20230919 10.38 10.69 10.31 10.4 0.1% -0.38% 0% 35442 0.37 108.27 10.44 0% 0 0% 0 0% 0 0% 0%
20230918 10.18 10.4 10.11 10.39 1.07% 0.97% 0% 25772 0.2652 76.83 10.29 0% 0 0% 0 0% 0 0% 0%
20230915 10.2 10.36 10.1 10.28 1.28% 0.29% 0% 24732 0.2536 72.44 10.25 0% 0 0% 0 0% 0 0% 0%
20230914 10.32 10.32 10.08 10.15 -1.36% 0% 0% 23936 0.2429 66.87 10.15 0% 0 0% 0 0% 0 0% 0%
20230913 10.45 10.46 10.23 10.29 -1.91% -0.39% 0% 32740 0.3382 84.11 10.33 0% 0 0% 0 0% 0 0% 0%
20230912 10.53 10.57 10.44 10.49 -0.94% -0.1% 0% 20102 0.211 50.88 10.5 0% 0 0% 0 0% 0 0% 0%
20230911 10.34 10.6 10.3 10.59 2.42% 1.15% 0% 32889 0.3442 73.59 10.47 0% 0 0% 0 0% 0 0% 0%
20230908 10.59 10.63 10.26 10.34 -2.64% -0.67% 0% 41359 0.4306 87.23 10.41 0% 0 0% 0 0% 0 0% 0%
20230907 10.88 10.97 10.6 10.62 -2.39% -1.03% 0% 36118 0.3875 76.14 10.73 0% 0 0% 0 0% 0 0% 0%
20230906 11.02 11.04 10.8 10.88 -1.36% -0.09% 0% 32463 0.3536 69.33 10.89 0% 0 0% 0 0% 0 0% 0%
20230905 11.32 11.32 10.94 11.03 -2.65% -0.09% 0% 36481 0.4029 79.09 11.04 0% 0 0% 0 0% 0 0% 0%
20230904 11.41 11.47 11.25 11.33 -0.7% 0% 0% 27458 0.311 61.51 11.33 0% 0 0% 0 0% 0 0% 0%
20230901 11.56 11.56 11.31 11.41 -1.04% 0% 0% 32107 0.3665 74.17 11.41 0% 0 0% 0 0% 0 0% 0%
20230831 11.51 11.65 11.38 11.53 0% -0.26% 0% 54650 0.6315 130.13 11.56 0% 0 0% 0 0% 0 0% 0%
20230830 11.61 11.61 11.4 11.53 0.44% 0.17% 0% 41013 0.4719 105.33 11.51 0% 0 0% 0 0% 0 0% 0%
20230829 10.95 11.5 10.93 11.48 4.17% 1.15% 0% 64991 0.7379 128.01 11.35 0% 0 0% 0 0% 0 0% 0%
20230828 11.48 11.48 10.92 11.02 1.85% -0.54% 0% 52649 0.5834 111.68 11.08 0% 0 0% 0 0% 0 0% 0%
20230825 11.18 11.19 10.68 10.82 -3.13% -0.37% 0% 51173 0.5558 160.97 10.86 0% 0 0% 0 0% 0 0% 0%
20230824 11.03 11.3 10.94 11.17 2.1% -0.18% 0% 35393 0.3959 121.11 11.19 0% 0 0% 0 0% 0 0% 0%
20230823 10.86 11.19 10.86 10.94 -0.18% -1.08% 0% 31423 0.3475 107.58 11.06 0% 0 0% 0 0% 0 0% 0%
20230822 10.74 10.99 10.68 10.96 2.72% 1.01% 0% 32833 0.3563 101.09 10.85 0% 0 0% 0 0% 0 0% 0%
20230821 10.65 10.9 10.65 10.67 0.09% -0.93% 0% 18457 0.1988 48.67 10.77 0% 0 0% 0 0% 0 0% 0%
20230818 10.8 11.02 10.66 10.66 -1.57% -1.48% 0% 26523 0.2871 66.83 10.82 0% 0 0% 0 0% 0 0% 0%
20230817 10.61 10.84 10.59 10.83 1.59% 1.03% 0% 24084 0.2582 58.69 10.72 0% 0 0% 0 0% 0 0% 0%
20230816 10.9 10.93 10.63 10.66 -2.65% -0.56% 0% 24746 0.2654 60.06 10.72 0% 0 0% 0 0% 0 0% 0%
20230815 11.11 11.11 10.88 10.95 -1.53% -0.18% 0% 23325 0.2559 57.66 10.97 0% 0 0% 0 0% 0 0% 0%
20230814 10.85 11.13 10.78 11.12 1.83% 1.55% 0% 26942 0.2949 66.41 10.95 0% 0 0% 0 0% 0 0% 0%
20230811 11.28 11.32 10.9 10.92 -2.59% -1.71% 0% 35270 0.3917 86.18 11.11 0% 0 0% 0 0% 0 0% 0%
20230810 11.35 11.38 11.16 11.21 -0.36% -0.27% 0% 32126 0.361 57.42 11.24 0% 0 0% 0 0% 0 0% 0%
20230809 11.61 11.71 11.21 11.25 -3.93% -1.32% 0% 56088 0.6396 97.58 11.4 0% 0 0% 0 0% 0 0% 0%
20230808 11.35 11.88 11.26 11.71 3.17% 0.17% 0% 78159 0.9139 229.18 11.69 0% 0 0% 0 0% 0 0% 0%
20230807 11.15 11.42 11.13 11.35 1.79% 0.44% 0% 35390 0.4 119.21 11.3 0% 0 0% 0 0% 0 0% 0%
20230804 11.02 11.26 11.02 11.15 1.27% -0.27% 0% 30215 0.3379 106.37 11.18 0% 0 0% 0 0% 0 0% 0%
20230803 11.01 11.11 10.97 11.01 -0.45% -0.27% 0% 19311 0.2131 70.36 11.04 0% 0 0% 0 0% 0 0% 0%
20230802 11.2 11.28 10.98 11.06 -1.43% 0.09% 0% 24367 0.2693 89.34 11.05 0% 0 0% 0 0% 0 0% 0%
20230801 11.33 11.33 11.17 11.22 -0.88% -0.09% 0% 20914 0.2348 78.98 11.23 0% 0 0% 0 0% 0 0% 0%
20230731 11.02 11.43 10.96 11.32 2.72% 0.44% 0% 33944 0.3824 128.33 11.27 0% 0 0% 0 0% 0 0% 0%
20230728 11 11.09 10.85 11.02 -0.18% 0.46% 0% 20606 0.2261 78.31 10.97 0% 0 0% 0 0% 0 0% 0%
20230727 11.29 11.35 11 11.04 -2.3% -0.99% 0% 26301 0.2933 96.01 11.15 0% 0 0% 0 0% 0 0% 0%
20230726 11.57 11.57 11.25 11.3 -2.33% -0.62% 0% 26962 0.3065 93.03 11.37 0% 0 0% 0 0% 0 0% 0%
20230725 11.46 11.64 11.39 11.57 1.31% 0.26% 0% 25146 0.2903 82.98 11.54 0% 0 0% 0 0% 0 0% 0%
20230724 11.36 11.54 11.22 11.42 0.62% 0.09% 0% 20384 0.2325 62.67 11.41 0% 0 0% 0 0% 0 0% 0%
20230721 11.27 11.45 11.22 11.35 0.09% 0.09% 0% 20991 0.238 57.96 11.34 0% 0 0% 0 0% 0 0% 0%
20230720 11.51 11.57 11.31 11.34 -0.96% -0.87% 0% 23065 0.2638 64.25 11.44 0% 0 0% 0 0% 0 0% 0%
20230719 11.41 11.51 11.35 11.45 0.79% 0.17% 0% 21557 0.2465 60.33 11.43 0% 0 0% 0 0% 0 0% 0%
20230718 11.64 11.64 11.34 11.36 -2.07% -0.35% 0% 23217 0.2647 64.99 11.4 0% 0 0% 0 0% 0 0% 0%
20230717 11.6 11.83 11.45 11.6 -0.68% 0.26% 0% 25776 0.2983 72.32 11.57 0% 0 0% 0 0% 0 0% 0%
20230714 11.53 11.85 11.53 11.68 0.78% -0.26% 0% 34392 0.4029 96.69 11.71 0% 0 0% 0 0% 0 0% 0%
20230713 11.35 11.68 11.25 11.59 2.29% 0.7% 0% 46317 0.5329 132.11 11.51 0% 0 0% 0 0% 0 0% 0%
20230712 11.45 11.7 11.32 11.33 -1.65% -1.73% 0% 44668 0.5148 61.72 11.53 0% 0 0% 0 0% 0 0% 0%
20230711 11.64 11.68 11.33 11.52 -1.87% 0.17% 0% 43547 0.5007 135.66 11.5 0% 0 0% 0 0% 0 0% 0%
20230710 11.32 11.81 11.32 11.74 4.82% 1.21% 0% 54893 0.6369 85.3 11.6 0% 0 0% 0 0% 0 0% 0%
20230707 11.22 11.34 11 11.2 -0.36% 0.09% 0% 22610 0.2529 36.37 11.19 0% 0 0% 0 0% 0 0% 0%
20230706 11.22 11.47 11.14 11.24 0.18% -0.62% 0% 22306 0.2522 64.14 11.31 0% 0 0% 0 0% 0 0% 0%
20230705 11.27 11.43 11.2 11.22 -1.06% -0.62% 0% 20268 0.2288 31.13 11.29 0% 0 0% 0 0% 0 0% 0%
20230704 11.25 11.47 11.25 11.45 0.88% 0.53% 0% 27688 0.3153 67.34 11.39 0% 0 0% 0 0% 0 0% 0%
20230703 11.4 11.56 11.09 11.35 -0.35% 0.35% 0% 31129 0.3521 65.84 11.31 0% 0 0% 0 0% 0 0% 0%
20230630 11.3 11.43 11.17 11.39 0.8% 0.44% 0% 23658 0.2684 46.17 11.34 0% 0 0% 0 0% 0 0% 0%
20230629 11.16 11.35 11.11 11.3 1.44% 0.44% 0% 25107 0.2825 43.93 11.25 0% 0 0% 0 0% 0 0% 0%
20230628 11.35 11.35 10.85 11.14 -1.76% 0.81% 0% 38293 0.4231 60.39 11.05 0% 0 0% 0 0% 0 0% 0%
20230627 11.02 11.47 11.02 11.34 2.9% 0.18% 0% 41841 0.4738 63.82 11.32 0% 0 0% 0 0% 0 0% 0%
20230626 11.61 11.85 11 11.02 -5.81% -2.56% 0% 45253 0.5116 60.28 11.31 0% 0 0% 0 0% 0 0% 0%
20230621 12.32 12.4 11.66 11.7 -5.19% -2.17% 0% 52662 0.6296 71.01 11.96 0% 0 0% 0 0% 0 0% 0%
20230620 12.63 12.81 12.31 12.34 -2.22% -1.36% 0% 47157 0.5898 61.76 12.51 0% 0 0% 0 0% 0 0% 0%
20230619 12.94 13 12.59 12.62 -2.17% -0.79% 0% 49074 0.6242 61.14 12.72 0% 0 0% 0 0% 0 0% 0%
20230616 12.65 13.19 12.5 12.9 1.1% 0% 0% 75761 0.9773 90.32 12.9 0% 0 0% 0 0% 0 0% 0%
20230615 12.85 13.13 12.7 12.76 -0.55% -1.09% 0% 62589 0.8071 74.36 12.9 0% 0 0% 0 0% 0 0% 0%
20230614 13.02 13.26 12.75 12.83 -1.23% -1% 0% 67957 0.8807 75.53 12.96 0% 0 0% 0 0% 0 0% 0%
20230613 13 13.17 12.83 12.99 0.23% -0.15% 0% 66492 0.8651 71.28 13.01 0% 0 0% 0 0% 0 0% 0%
20230612 13.1 13.3 12.88 12.96 -1.82% -0.54% 0% 64324 0.8383 68.66 13.03 0% 0 0% 0 0% 0 0% 0%
20230609 12.7 13.44 12.64 13.2 3.12% 0.38% 0% 117567 1.5456 128.03 13.15 0% 0 0% 0 0% 0 0% 0%
20230608 13.05 13.05 12.5 12.8 -1.92% 0.55% 0% 70425 0.8968 78.88 12.73 0% 0 0% 0 0% 0 0% 0%
20230607 12.5 13.21 12.31 13.05 3.33% 1.4% 0% 102887 1.3238 118.43 12.87 0% 0 0% 0 0% 0 0% 0%
20230606 13.1 13.1 12.44 12.63 -2.02% -1.48% 0% 97849 1.2545 118.57 12.82 0% 0 0% 0 0% 0 0% 0%
20230605 12.42 12.99 12.28 12.89 3.87% 0.94% 0% 97291 1.2426 126.79 12.77 0% 0 0% 0 0% 0 0% 0%
20230602 12.64 12.65 12.36 12.41 -1.9% -0.4% 0% 81290 1.0131 110.52 12.46 0% 0 0% 0 0% 0 0% 0%
20230601 12.2 12.83 12.02 12.65 3.27% 0.56% 0% 129537 1.629 151.27 12.58 0% 0 0% 0 0% 0 0% 0%
20230531 12.16 12.6 12.1 12.25 1.24% -0.49% 0% 111417 1.3717 136.89 12.31 0% 0 0% 0 0% 0 0% 0%
20230530 11.82 12.1 11.63 12.1 1.85% 0.92% 0% 77988 0.9351 122.68 11.99 0% 0 0% 0 0% 0 0% 0%
20230529 12 12.18 11.83 11.88 -1% -0.67% 0% 58779 0.7029 89.91 11.96 0% 0 0% 0 0% 0 0% 0%
20230526 11.56 12.08 11.47 12 3.45% 1.1% 0% 71350 0.8466 102.62 11.87 0% 0 0% 0 0% 0 0% 0%
20230525 11.94 12.1 11.4 11.6 -2.77% -0.68% 0% 60139 0.7022 74.17 11.68 0% 0 0% 0 0% 0 0% 0%
20230524 11.72 12.13 11.65 11.93 1.53% 0.25% 0% 59902 0.7131 64.31 11.9 0% 0 0% 0 0% 0 0% 0%
20230523 12.08 12.1 11.72 11.75 -2.57% -0.84% 0% 39164 0.464 35.5 11.85 0% 0 0% 0 0% 0 0% 0%
20230522 12.14 12.17 11.88 12.06 -0.25% 0.33% 0% 50136 0.6025 37.44 12.02 0% 0 0% 0 0% 0 0% 0%
20230519 12.49 12.49 12.04 12.09 -3.13% -0.74% 0% 62310 0.759 39.25 12.18 0% 0 0% 0 0% 0 0% 0%
20230518 12.28 12.57 12.15 12.48 1.13% 0.24% 0% 75696 0.9423 42.25 12.45 0% 0 0% 0 0% 0 0% 0%
20230517 12.42 12.66 12.2 12.34 -0.48% -0.48% 0% 61545 0.7633 29.58 12.4 0% 0 0% 0 0% 0 0% 0%
20230516 12.99 13.11 12.35 12.4 -4.91% -1.9% 0% 89400 1.1298 40 12.64 0% 0 0% 0 0% 0 0% 0%
20230515 13.35 13.54 12.71 13.04 -1.58% -0.15% 0% 87560 1.1435 39.3 13.06 0% 0 0% 0 0% 0 0% 0%
20230510 13.86 14.38 13.43 13.75 0.22% -1.08% 0% 147982 2.0568 61.76 13.9 0% 0 0% 0 0% 0 0% 0%
20230509 14.82 15.38 13.65 13.72 -5.25% -4.32% 0% 161549 2.3159 76.65 14.34 0% 0 0% 0 0% 0 0% 0%
20230508 14.8 15.16 13.98 14.48 -3.66% 0.63% 0% 185252 2.6661 86.28 14.39 0% 0 0% 0 0% 0 0% 0%
20230505 15.75 16.08 14.7 15.03 -6.53% -2.53% 0% 226235 3.4894 121.66 15.42 0% 0 0% 0 0% 0 0% 0%
20230504 14.46 16.08 14.3 16.08 9.99% 6% 0% 253351 3.8445 149.69 15.17 0% 0 0% 0 0% 0 0% 0%
20230428 13.15 14.9 13.15 14.62 7.42% 3.98% 0% 263164 3.7006 164.38 14.06 0% 0 0% 0 0% 0 0% 0%
20230427 12.8 14.19 12.77 13.61 5.5% -0.8% 0% 320601 4.3979 225.15 13.72 0% 0 0% 0 0% 0 0% 0%
20230426 11.95 13.25 11.55 12.9 6.61% 3.2% 0% 254476 3.1804 194.74 12.5 0% 0 0% 0 0% 0 0% 0%
20230425 12 12.1 11.42 12.1 -1.55% 2.37% 0% 166240 1.9645 142.67 11.82 0% 0 0% 0 0% 0 0% 0%
20230424 11.68 12.5 11.59 12.29 5.04% 1.57% 0% 211670 2.5614 206.87 12.1 0% 0 0% 0 0% 0 0% 0%
20230421 11.8 12.06 11.49 11.7 -3.39% -0.51% 0% 144974 1.7056 165.56 11.76 0% 0 0% 0 0% 0 0% 0%
20230420 12.15 12.56 11.9 12.11 1.25% 0.08% 0% 247239 2.9905 322.91 12.1 0% 0 0% 0 0% 0 0% 0%
20230419 10.93 11.96 10.9 11.96 10.03% 1.53% 0% 39325 0.4631 70.83 11.78 0% 0 0% 0 0% 0 0% 0%
20230418 10.95 11.03 10.73 10.87 -0.46% 0.09% 0% 42004 0.4563 70.57 10.86 0% 0 0% 0 0% 0 0% 0%
20230417 11.49 11.51 10.89 10.92 -5.62% -1.53% 0% 57796 0.6409 100.14 11.09 0% 0 0% 0 0% 0 0% 0%
20230414 11.71 11.88 11.35 11.57 -2.77% -0.34% 0% 61188 0.7106 117.57 11.61 0% 0 0% 0 0% 0 0% 0%
20230413 11.47 12.28 11.43 11.9 3.93% 0.08% 0% 103397 1.2293 216.62 11.89 0% 0 0% 0 0% 0 0% 0%
20230412 11.19 11.55 11.19 11.45 2.69% 0.79% 0% 52649 0.598 121.72 11.36 0% 0 0% 0 0% 0 0% 0%
20230411 10.52 11.34 10.45 11.15 6.09% 1.18% 0% 50018 0.5514 106.88 11.02 0% 0 0% 0 0% 0 0% 0%
20230410 10.7 10.95 10.48 10.51 -2.41% -1.41% 0% 40951 0.4366 80.05 10.66 0% 0 0% 0 0% 0 0% 0%
20230407 11 11.15 10.28 10.77 -2.45% 1.7% 0% 63268 0.6701 128.41 10.59 0% 0 0% 0 0% 0 0% 0%
20230406 11.3 11.31 10.97 11.04 -1.95% -0.27% 0% 24206 0.2679 56.35 11.07 0% 0 0% 0 0% 0 0% 0%
20230404 11.3 11.46 11.15 11.26 -0.18% -0.44% 0% 33460 0.3785 80.05 11.31 0% 0 0% 0 0% 0 0% 0%
20230403 10.95 11.29 10.9 11.28 2.17% 1.08% 0% 34796 0.3883 85.25 11.16 0% 0 0% 0 0% 0 0% 0%
20230331 10.86 11.09 10.71 11.04 2.41% 0.91% 0% 26192 0.2866 65.56 10.94 0% 0 0% 0 0% 0 0% 0%
20230330 11.06 11.06 10.76 10.78 -1.82% -0.92% 0% 30374 0.3304 77.56 10.88 0% 0 0% 0 0% 0 0% 0%
20230329 11.19 11.22 10.94 10.98 -1.79% -0.63% 0% 36476 0.403 99.1 11.05 0% 0 0% 0 0% 0 0% 0%
20230328 10.94 11.5 10.94 11.18 -2.27% -0.53% 0% 66901 0.752 200.16 11.24 0% 0 0% 0 0% 0 0% 0%
20230327 11.01 11.62 10.89 11.44 4.86% 1.6% 0% 77241 0.8695 284.77 11.26 0% 0 0% 0 0% 0 0% 0%
20230324 10.97 11 10.81 10.91 0.65% -0.18% 0% 23873 0.2609 110.39 10.93 0% 0 0% 0 0% 0 0% 0%
20230323 10.87 10.93 10.8 10.84 -0.37% -0.09% 0% 20417 0.2215 69.72 10.85 0% 0 0% 0 0% 0 0% 0%
20230322 10.8 10.89 10.71 10.88 1.68% 0.55% 0% 23529 0.2546 113.92 10.82 0% 0 0% 0 0% 0 0% 0%
20230321 10.63 10.75 10.41 10.7 1.52% 0.66% 0% 21496 0.2284 97.69 10.63 0% 0 0% 0 0% 0 0% 0%
20230320 10.53 10.8 10.45 10.54 1.05% -0.28% 0% 22686 0.2397 89.93 10.57 0% 0 0% 0 0% 0 0% 0%
20230317 10.1 10.5 10.1 10.43 3.06% 0.68% 0% 20286 0.2101 75.91 10.36 0% 0 0% 0 0% 0 0% 0%
20230316 10.16 10.19 10.04 10.12 -0.59% 0% 0% 16346 0.1654 61.5 10.12 0% 0 0% 0 0% 0 0% 0%
20230315 10.19 10.3 10.12 10.18 0.99% -0.29% 0% 16175 0.1651 61.9 10.21 0% 0 0% 0 0% 0 0% 0%
20230314 10.3 10.44 10.01 10.08 -2.42% -1.18% 0% 15142 0.1544 57.77 10.2 0% 0 0% 0 0% 0 0% 0%
20230313 10.34 10.39 10.07 10.33 -0.1% 1.18% 0% 19064 0.1946 74.12 10.21 0% 0 0% 0 0% 0 0% 0%
20230310 10.53 10.6 10.33 10.34 -2.27% -0.96% 0% 15056 0.1572 61.16 10.44 0% 0 0% 0 0% 0 0% 0%
20230309 10.66 10.67 10.5 10.58 -0.47% 0% 0% 17785 0.1882 75.1 10.58 0% 0 0% 0 0% 0 0% 0%
20230308 10.45 10.85 10.33 10.63 0.66% 0% 0% 33203 0.353 141.3 10.63 0% 0 0% 0 0% 0 0% 0%
20230307 10.64 11.15 10.56 10.56 -1.4% -2.22% 0% 49943 0.5395 234.64 10.8 0% 0 0% 0 0% 0 0% 0%
20230306 10.54 10.76 10.5 10.71 1.81% 0.37% 0% 30053 0.3208 167.99 10.67 0% 0 0% 0 0% 0 0% 0%
20230303 10.59 10.61 10.44 10.52 -0.38% 0% 0% 11577 0.1218 68.83 10.52 0% 0 0% 0 0% 0 0% 0%
20230302 10.61 10.62 10.49 10.56 0% 0.09% 0% 13688 0.1444 76.18 10.55 0% 0 0% 0 0% 0 0% 0%
20230301 10.38 10.58 10.37 10.56 1.64% 0.48% 0% 16359 0.1719 79.66 10.51 0% 0 0% 0 0% 0 0% 0%
20230228 10.5 10.52 10.28 10.39 0.29% -0.1% 0% 10858 0.1129 50.07 10.4 0% 0 0% 0 0% 0 0% 0%
20230227 10.44 10.5 10.22 10.36 -1.24% -0.29% 0% 11712 0.1217 51.79 10.39 0% 0 0% 0 0% 0 0% 0%
20230224 10.56 10.6 10.42 10.49 -0.57% -0.1% 0% 7694 0.0808 33.82 10.5 0% 0 0% 0 0% 0 0% 0%
20230223 10.69 10.69 10.5 10.55 -0.94% -0.19% 0% 14780 0.1562 60.83 10.57 0% 0 0% 0 0% 0 0% 0%
20230222 10.58 10.66 10.5 10.65 0% 0.76% 0% 12955 0.1369 53 10.57 0% 0 0% 0 0% 0 0% 0%
20230221 10.67 10.75 10.55 10.65 -0.09% 0.09% 0% 13473 0.1434 54.11 10.64 0% 0 0% 0 0% 0 0% 0%
20230220 10.52 10.66 10.45 10.66 1.62% 0.76% 0% 16011 0.1694 63.17 10.58 0% 0 0% 0 0% 0 0% 0%
20230217 10.61 10.69 10.46 10.49 -0.66% -0.76% 0% 20427 0.2159 80.49 10.57 0% 0 0% 0 0% 0 0% 0%
20230216 10.79 10.96 10.46 10.56 -2.13% -1.86% 0% 34330 0.3694 140.01 10.76 0% 0 0% 0 0% 0 0% 0%
20230215 10.77 10.85 10.64 10.79 0.47% 0.47% 0% 23160 0.2488 103.79 10.74 0% 0 0% 0 0% 0 0% 0%
20230214 10.77 10.83 10.69 10.74 0.19% -0.09% 0% 17310 0.186 78.31 10.75 0% 0 0% 0 0% 0 0% 0%
20230213 10.71 10.79 10.6 10.72 -0.09% 0.09% 0% 13655 0.1462 63.03 10.71 0% 0 0% 0 0% 0 0% 0%
20230210 10.64 10.88 10.61 10.73 0.47% -0.56% 0% 23415 0.2526 106.9 10.79 0% 0 0% 0 0% 0 0% 0%
20230209 10.53 10.69 10.49 10.68 1.23% 0.47% 0% 17737 0.1885 85.63 10.63 0% 0 0% 0 0% 0 0% 0%
20230208 10.63 10.72 10.54 10.55 -1.22% -0.85% 0% 20363 0.2166 100.33 10.64 0% 0 0% 0 0% 0 0% 0%
20230207 10.7 10.72 10.52 10.68 0.75% 0.38% 0% 17414 0.1852 90.94 10.64 0% 0 0% 0 0% 0 0% 0%
20230206 10.5 10.65 10.48 10.6 0.28% 0.28% 0% 19098 0.2018 100.96 10.57 0% 0 0% 0 0% 0 0% 0%
20230203 10.53 10.57 10.45 10.57 0.86% 0.48% 0% 18681 0.1965 100.54 10.52 0% 0 0% 0 0% 0 0% 0%
20230202 10.55 10.55 10.43 10.48 -0.1% -0.1% 0% 13609 0.1427 74.64 10.49 0% 0 0% 0 0% 0 0% 0%
20230201 10.38 10.5 10.36 10.49 1.35% 0.58% 0% 20991 0.219 115.23 10.43 0% 0 0% 0 0% 0 0% 0%
20230131 10.3 10.36 10.23 10.35 0.29% 0.68% 0% 13567 0.1395 77.06 10.28 0% 0 0% 0 0% 0 0% 0%
20230130 10.33 10.35 10.26 10.32 0.88% 0.1% 0% 18966 0.1956 107.09 10.31 0% 0 0% 0 0% 0 0% 0%
20230120 10.22 10.24 10.1 10.23 0.39% 0.59% 0% 10723 0.1091 61.66 10.17 0% 0 0% 0 0% 0 0% 0%
20230119 10.11 10.2 10.05 10.19 0.99% 0.39% 0% 13176 0.1337 45.49 10.15 0% 0 0% 0 0% 0 0% 0%
20230118 10.03 10.15 10.03 10.09 0.6% -0.2% 0% 10003 0.1011 49.35 10.11 0% 0 0% 0 0% 0 0% 0%
20230117 10.23 10.23 10 10.03 -1.18% -0.3% 0% 14664 0.1475 58.95 10.06 0% 0 0% 0 0% 0 0% 0%
20230116 10.21 10.21 10.1 10.15 0.1% 0% 0% 13453 0.1366 50.98 10.15 0% 0 0% 0 0% 0 0% 0%
20230113 10.1 10.19 10.01 10.14 1.1% 0% 0% 15033 0.1524 55.04 10.14 0% 0 0% 0 0% 0 0% 0%
20230112 9.98 10.12 9.95 10.03 0.7% 0% 0% 13156 0.132 47.75 10.03 0% 0 0% 0 0% 0 0% 0%
20230111 10.2 10.24 9.96 9.96 -2.35% -1.48% 0% 14699 0.1486 52.76 10.11 0% 0 0% 0 0% 0 0% 0%
20230110 10.19 10.23 10.04 10.2 0.59% 0.49% 0% 15146 0.1537 50.83 10.15 0% 0 0% 0 0% 0 0% 0%
20230109 10.2 10.22 10.11 10.14 0.3% -0.1% 0% 11395 0.1157 37.39 10.15 0% 0 0% 0 0% 0 0% 0%
20230106 10.23 10.3 10.08 10.11 -1.75% -0.39% 0% 20452 0.2076 64.28 10.15 0% 0 0% 0 0% 0 0% 0%
20230105 10.46 10.46 10.15 10.29 -0.96% -0.19% 0% 24110 0.2485 76.84 10.31 0% 0 0% 0 0% 0 0% 0%
20230104 10.27 10.64 10.16 10.39 1.86% -0.38% 0% 47549 0.496 156.46 10.43 0% 0 0% 0 0% 0 0% 0%
20230103 10 10.23 9.95 10.2 2.62% 0.49% 0% 28629 0.2907 102.98 10.15 0% 0 0% 0 0% 0 0% 0%
20221230 9.72 10.03 9.67 9.94 2.47% 0.3% 0% 20653 0.2047 49.07 9.91 0% 0 0% 0 0% 0 0% 0%
20221229 9.87 9.92 9.7 9.7 -0.92% -0.72% 0% 13457 0.1315 47.63 9.77 0% 0 0% 0 0% 0 0% 0%
20221228 9.96 10 9.74 9.79 -2.1% -0.61% 0% 17338 0.1707 59.02 9.85 0% 0 0% 0 0% 0 0% 0%
20221227 9.97 10.21 9.77 10 0.6% 0.2% 0% 26246 0.2619 88.36 9.98 0% 0 0% 0 0% 0 0% 0%
20221226 10.01 10.03 9.87 9.94 -0.6% 0% 0% 14961 0.1487 50.14 9.94 0% 0 0% 0 0% 0 0% 0%
20221223 9.65 10.1 9.6 10 2.67% 0.5% 0% 23140 0.2303 74.52 9.95 0% 0 0% 0 0% 0 0% 0%
20221222 10 10.07 9.73 9.74 -2.5% -1.52% 0% 18686 0.1848 55.97 9.89 0% 0 0% 0 0% 0 0% 0%
20221221 9.9 10.06 9.9 9.99 0.4% 0.2% 0% 12888 0.1285 34.32 9.97 0% 0 0% 0 0% 0 0% 0%
20221220 9.99 10.13 9.93 9.95 -0.5% -0.6% 0% 17543 0.1756 43.05 10.01 0% 0 0% 0 0% 0 0% 0%
20221219 10.26 10.29 9.98 10 -1.96% -0.79% 0% 19549 0.1971 41.2 10.08 0% 0 0% 0 0% 0 0% 0%
20221216 10.43 10.48 10.18 10.2 -2.21% -0.78% 0% 22535 0.2316 42.49 10.28 0% 0 0% 0 0% 0 0% 0%
20221215 10.37 10.55 10.21 10.43 -0.1% 0.38% 0% 24035 0.2497 42.29 10.39 0% 0 0% 0 0% 0 0% 0%
20221214 10.52 10.53 10.36 10.44 0% 0% 0% 20413 0.2132 22.52 10.44 0% 0 0% 0 0% 0 0% 0%
20221213 10.41 10.52 10.33 10.44 0.29% 0% 0% 26556 0.2773 34.01 10.44 0% 0 0% 0 0% 0 0% 0%
20221212 10.57 10.61 10.33 10.41 -1.51% 0% 0% 32266 0.3358 34.87 10.41 0% 0 0% 0 0% 0 0% 0%
20221209 10.75 10.79 10.55 10.57 -3.03% -0.38% 0% 44985 0.4774 46.74 10.61 0% 0 0% 0 0% 0 0% 0%
20221208 10.75 10.95 10.48 10.9 1.3% 1.02% 0% 61589 0.6644 62.91 10.79 0% 0 0% 0 0% 0 0% 0%
20221207 10.87 10.89 10.58 10.76 -0.37% 0.47% 0% 46630 0.4995 47.87 10.71 0% 0 0% 0 0% 0 0% 0%
20221206 11.05 11.42 10.79 10.8 -3.83% -2.44% 0% 79160 0.876 79.75 11.07 0% 0 0% 0 0% 0 0% 0%
20221205 11.18 11.31 10.95 11.23 1.45% 0.72% 0% 78706 0.8775 80.43 11.15 0% 0 0% 0 0% 0 0% 0%
20221202 10.97 11.25 10.94 11.07 -0.45% -0.18% 0% 59527 0.6604 64.73 11.09 0% 0 0% 0 0% 0 0% 0%
20221201 11.36 11.45 11.01 11.12 -2.11% -0.27% 0% 97736 1.0894 111.94 11.15 0% 0 0% 0 0% 0 0% 0%
20221130 12 12 11.2 11.36 -4.22% -1.22% 0% 144045 1.6564 187.01 11.5 0% 0 0% 0 0% 0 0% 0%
20221129 10.65 11.86 10.53 11.86 10.02% 2.07% 0% 154788 1.7994 240.47 11.62 0% 0 0% 0 0% 0 0% 0%
20221128 10.26 11.12 10 10.78 2.37% 2.67% 0% 90155 0.947 162.88 10.5 0% 0 0% 0 0% 0 0% 0%
20221125 10.24 10.74 10.13 10.53 2.53% 0.48% 0% 81467 0.8537 168.62 10.48 0% 0 0% 0 0% 0 0% 0%
20221124 10.4 10.48 10.14 10.27 -2.65% -0.29% 0% 55248 0.5689 129.31 10.3 0% 0 0% 0 0% 0 0% 0%
20221123 10.56 10.7 10.25 10.55 -2.31% 0.86% 0% 104720 1.0955 272.51 10.46 0% 0 0% 0 0% 0 0% 0%
20221122 9.9 10.8 9.82 10.8 9.98% 2.37% 0% 77482 0.8178 269.04 10.55 0% 0 0% 0 0% 0 0% 0%
20221121 9.94 10.03 9.74 9.82 -1.11% -0.3% 0% 18955 0.1867 77.86 9.85 0% 0 0% 0 0% 0 0% 0%
20221118 9.97 10.16 9.92 9.93 -0.3% -1.1% 0% 23071 0.2317 95.21 10.04 0% 0 0% 0 0% 0 0% 0%
20221117 10 10.24 9.9 9.96 0.3% -0.4% 0% 25371 0.2537 107.44 10 0% 0 0% 0 0% 0 0% 0%
20221116 9.8 10.04 9.75 9.93 1.64% 0.3% 0% 28186 0.2791 125.2 9.9 0% 0 0% 0 0% 0 0% 0%
20221115 9.64 9.77 9.62 9.77 1.03% 0.62% 0% 13477 0.1309 60.14 9.71 0% 0 0% 0 0% 0 0% 0%
20221114 9.74 9.77 9.63 9.67 -0.31% -0.31% 0% 15169 0.1471 66.58 9.7 0% 0 0% 0 0% 0 0% 0%
20221111 9.82 9.87 9.7 9.7 -0.31% -0.82% 0% 15912 0.1556 74.2 9.78 0% 0 0% 0 0% 0 0% 0%
20221110 9.64 9.79 9.52 9.73 0.83% 0.21% 0% 17154 0.1665 78.41 9.71 0% 0 0% 0 0% 0 0% 0%
20221109 9.72 9.78 9.65 9.65 -0.62% -0.31% 0% 9964 0.0965 46.08 9.68 0% 0 0% 0 0% 0 0% 0%
20221108 9.77 9.78 9.6 9.71 -0.61% 0.1% 0% 16101 0.1562 72.16 9.7 0% 0 0% 0 0% 0 0% 0%
20221107 9.54 9.78 9.53 9.77 2.2% 0.93% 0% 21937 0.2124 102.77 9.68 0% 0 0% 0 0% 0 0% 0%
20221104 9.41 9.62 9.41 9.56 1.16% 0.21% 0% 14643 0.1397 71.55 9.54 0% 0 0% 0 0% 0 0% 0%
20221103 9.46 9.53 9.39 9.45 -1.15% 0% 0% 12193 0.1152 60.82 9.45 0% 0 0% 0 0% 0 0% 0%
20221102 9.55 9.67 9.45 9.56 0.84% -0.1% 0% 22698 0.2173 112.46 9.57 0% 0 0% 0 0% 0 0% 0%
20221101 9.24 9.5 9.17 9.48 3.16% 1.5% 0% 19547 0.1825 90.94 9.34 0% 0 0% 0 0% 0 0% 0%
20221031 9.11 9.29 9.11 9.19 0.33% -0.11% 0% 7655 0.0704 36.62 9.2 0% 0 0% 0 0% 0 0% 0%
20221028 9.38 9.48 9.12 9.16 -2.24% -1.61% 0% 19558 0.182 92.94 9.31 0% 0 0% 0 0% 0 0% 0%
20221027 9.38 9.46 9.33 9.37 0.32% -0.43% 0% 14373 0.1352 72.84 9.41 0% 0 0% 0 0% 0 0% 0%
20221026 8.92 9.36 8.92 9.34 4.83% 1.3% 0% 20632 0.1902 104.9 9.22 0% 0 0% 0 0% 0 0% 0%
20221025 9.05 9.13 8.82 8.91 -1.55% -0.22% 0% 10807 0.0965 55.94 8.93 0% 0 0% 0 0% 0 0% 0%
20221024 9.25 9.4 9.03 9.05 -2.48% -1.84% 0% 13424 0.1238 72.83 9.22 0% 0 0% 0 0% 0 0% 0%
20221021 9.25 9.43 9.23 9.28 0.32% -0.22% 0% 11045 0.1027 60.77 9.3 0% 0 0% 0 0% 0 0% 0%
20221020 9.25 9.42 9.22 9.25 -1.91% -0.64% 0% 15685 0.146 89.3 9.31 0% 0 0% 0 0% 0 0% 0%
20221019 9.6 9.86 9.33 9.43 0.86% -1.15% 0% 31012 0.2958 192.16 9.54 0% 0 0% 0 0% 0 0% 0%
20221018 9.34 9.46 9.3 9.35 0.11% -0.32% 0% 8489 0.0796 60.6 9.38 0% 0 0% 0 0% 0 0% 0%
20221017 9.25 9.39 9.15 9.34 0.97% 0.21% 0% 10847 0.1011 76.68 9.32 0% 0 0% 0 0% 0 0% 0%
20220720 11.33 11.42 11.25 11.37 0.44% 0.35% 0% 18567 0.2104 79.5 11.33 0% 0 0% 0 0% 0 0% 0%
20220719 11.15 11.38 11.01 11.32 1.89% 0.35% 0% 26668 0.3008 109.49 11.28 0% 0 0% 0 0% 0 0% 0%
20220718 10.73 11.14 10.73 11.11 3.64% 0.63% 0% 21184 0.2338 80.95 11.04 0% 0 0% 0 0% 0 0% 0%
20220715 11.08 11.08 10.71 10.72 -2.99% -0.92% 0% 18074 0.1955 65.67 10.82 0% 0 0% 0 0% 0 0% 0%
20220714 11.15 11.15 11 11.05 -0.63% 0% 0% 11462 0.1267 41.11 11.05 0% 0 0% 0 0% 0 0% 0%
20220713 10.99 11.15 10.99 11.12 1% 0.27% 0% 14964 0.1659 48.55 11.09 0% 0 0% 0 0% 0 0% 0%
20220712 10.97 11.04 10.88 11.01 -0.27% 0.55% 0% 13502 0.1479 39.8 10.95 0% 0 0% 0 0% 0 0% 0%
20220711 11.3 11.3 10.93 11.04 -2.47% -0.45% 0% 22697 0.2516 63.89 11.09 0% 0 0% 0 0% 0 0% 0%
20220708 11.24 11.38 11.24 11.32 -0.09% 0.09% 0% 18361 0.2076 51.06 11.31 0% 0 0% 0 0% 0 0% 0%
20220707 11.16 11.45 11.12 11.33 1.43% 0.44% 0% 26780 0.302 72.01 11.28 0% 0 0% 0 0% 0 0% 0%
20220706 11.4 11.4 11.1 11.17 -1.85% -0.09% 0% 23371 0.2614 60.5 11.18 0% 0 0% 0 0% 0 0% 0%
20220705 11.29 11.48 11.16 11.38 1.34% 0.44% 0% 33409 0.3784 81.77 11.33 0% 0 0% 0 0% 0 0% 0%
20220704 11.28 11.35 11.15 11.23 -0.44% 0% 0% 21427 0.2407 49.02 11.23 0% 0 0% 0 0% 0 0% 0%
20220701 11.47 11.48 11.17 11.28 -1.05% 0% 0% 20901 0.2357 46.51 11.28 0% 0 0% 0 0% 0 0% 0%
20220630 11.35 11.54 11.31 11.4 0.44% -0.09% 0% 26386 0.3011 54.43 11.41 0% 0 0% 0 0% 0 0% 0%
20220629 11.64 11.65 11.3 11.35 -2.41% -0.87% 0% 34397 0.3937 63.86 11.45 0% 0 0% 0 0% 0 0% 0%
20220628 11.52 11.64 11.38 11.63 0.95% 0.69% 0% 30510 0.3523 54.66 11.55 0% 0 0% 0 0% 0 0% 0%
20220627 11.5 11.69 11.42 11.52 0.35% -0.09% 0% 25403 0.2929 42.12 11.53 0% 0 0% 0 0% 0 0% 0%
20220624 11.62 11.64 11.45 11.48 -0.61% -0.26% 0% 24319 0.28 38.41 11.51 0% 0 0% 0 0% 0 0% 0%
20220623 11.58 11.68 11.41 11.65 0.52% 0.95% 0% 36919 0.4262 54.66 11.54 0% 0 0% 0 0% 0 0% 0%
20220622 12.1 12.11 11.56 11.59 -3.58% -1.45% 0% 50809 0.5977 66.46 11.76 0% 0 0% 0 0% 0 0% 0%
20220621 11.84 12.16 11.74 12.02 1.35% 0.17% 0% 56662 0.6801 63.05 12 0% 0 0% 0 0% 0 0% 0%
20220620 11.78 11.98 11.78 11.86 -0.17% -0.17% 0% 36673 0.4357 30.94 11.88 0% 0 0% 0 0% 0 0% 0%
20220617 12.1 12.24 11.71 11.88 -2.54% 0% 0% 59253 0.7039 44.21 11.88 0% 0 0% 0 0% 0 0% 0%
20220616 11.79 12.38 11.75 12.19 3.22% 0.49% 0% 78239 0.9489 54.38 12.13 0% 0 0% 0 0% 0 0% 0%
20220615 11.95 12.13 11.8 11.81 -1.25% -1.25% 0% 56405 0.6744 34.51 11.96 0% 0 0% 0 0% 0 0% 0%
20220614 12.19 12.19 11.62 11.96 -1.89% 0.84% 0% 69318 0.8221 38.78 11.86 0% 0 0% 0 0% 0 0% 0%
20220613 12.25 12.36 12.03 12.19 -1.46% 0.16% 0% 58051 0.7064 29.85 12.17 0% 0 0% 0 0% 0 0% 0%
20220610 12.14 12.47 12.02 12.37 0.16% 0.41% 0% 67323 0.8296 32.84 12.32 0% 0 0% 0 0% 0 0% 0%
20220609 13.2 13.3 12.35 12.35 -6.44% -2.45% 0% 126515 1.6013 57.61 12.66 0% 0 0% 0 0% 0 0% 0%
20220608 13.5 13.59 12.82 13.2 -5.78% -0.15% 0% 176062 2.3282 78.57 13.22 0% 0 0% 0 0% 0 0% 0%
20220607 14.46 15.38 13.9 14.01 -3.25% -3.58% 0% 271065 3.9375 135.54 14.53 0% 0 0% 0 0% 0 0% 0%
20220606 13.05 14.48 12.85 14.48 10.03% 3.8% 0% 164256 2.2912 90.2 13.95 0% 0 0% 0 0% 0 0% 0%
20220602 14.14 14.15 13 13.16 -7.13% -1.57% 0% 169169 2.2622 97.36 13.37 0% 0 0% 0 0% 0 0% 0%
20220601 13.7 14.82 13.18 14.17 4.58% 2.24% 0% 224895 3.118 147.77 13.86 0% 0 0% 0 0% 0 0% 0%
20220531 13.13 13.74 12.8 13.55 -2.24% 1.8% 0% 174301 2.3201 128.02 13.31 0% 0 0% 0 0% 0 0% 0%
20220530 13 14.25 12.77 13.86 7.03% 2.29% 0% 247209 3.3493 210.82 13.55 0% 0 0% 0 0% 0 0% 0%
20220527 12.6 13.2 12.27 12.95 -3% 1.81% 0% 177886 2.2623 178.74 12.72 0% 0 0% 0 0% 0 0% 0%
20220526 13.09 14.96 12.59 13.35 -4.57% 0.91% 0% 249767 3.3044 315.68 13.23 0% 0 0% 0 0% 0 0% 0%
20220525 12.84 13.99 12.13 13.99 9.98% 6.15% 0% 249665 3.2912 451.66 13.18 0% 0 0% 0 0% 0 0% 0%
20220524 11.84 12.72 11.16 12.72 10.03% 4.95% 0% 129966 1.5757 390.25 12.12 0% 0 0% 0 0% 0 0% 0%
20220523 11.08 11.56 10.89 11.56 9.99% 1.23% 0% 26583 0.3035 126.2 11.42 0% 0 0% 0 0% 0 0% 0%
20220520 10.36 10.59 10.36 10.51 0.86% 0.19% 0% 12922 0.1355 59.43 10.49 0% 0 0% 0 0% 0 0% 0%
20220519 10.29 10.46 10.25 10.42 -0.57% 0.77% 0% 14357 0.1485 62.6 10.34 0% 0 0% 0 0% 0 0% 0%
20220518 10.36 10.74 10.35 10.48 1.26% -0.66% 0% 17454 0.1841 73.19 10.55 0% 0 0% 0 0% 0 0% 0%
20220517 10.51 10.53 10.28 10.35 -1.71% -0.1% 0% 12622 0.1308 49.52 10.36 0% 0 0% 0 0% 0 0% 0%
20220516 10.54 10.59 10.47 10.53 0.38% 0.1% 0% 10612 0.1116 39.57 10.52 0% 0 0% 0 0% 0 0% 0%
20220513 10.55 10.61 10.38 10.49 0.29% -0.19% 0% 12441 0.1307 42.6 10.51 0% 0 0% 0 0% 0 0% 0%
20220512 10.3 10.55 10.23 10.46 0.97% 0.48% 0% 16416 0.1709 51.61 10.41 0% 0 0% 0 0% 0 0% 0%
20220511 10.59 10.66 10.36 10.36 -1.33% -1.8% 0% 17056 0.1799 50.66 10.55 0% 0 0% 0 0% 0 0% 0%
20220510 10.43 10.56 10.25 10.5 0.48% 0.67% 0% 14382 0.15 40.38 10.43 0% 0 0% 0 0% 0 0% 0%
20220509 10.38 10.5 10.24 10.45 1.55% 0.1% 0% 18970 0.198 48.45 10.44 0% 0 0% 0 0% 0 0% 0%
20220506 10.21 10.4 10.05 10.29 -0.96% 0.1% 0% 15848 0.1629 37.38 10.28 0% 0 0% 0 0% 0 0% 0%
20220505 10.37 10.55 10.23 10.39 0.1% -0.48% 0% 23128 0.2415 54.11 10.44 0% 0 0% 0 0% 0 0% 0%
20220429 10.07 10.41 10.07 10.38 3.08% 0.87% 0% 23755 0.2444 53.24 10.29 0% 0 0% 0 0% 0 0% 0%
20220428 9.87 10.33 9.85 10.07 2.03% 0.4% 0% 24297 0.2436 51.28 10.03 0% 0 0% 0 0% 0 0% 0%
20220427 9.83 10.02 9.48 9.87 -1.2% 1.23% 0% 29919 0.2918 62.95 9.75 0% 0 0% 0 0% 0 0% 0%
20220426 10.29 10.29 9.83 9.99 -1.96% 0.1% 0% 27303 0.2724 60.73 9.98 0% 0 0% 0 0% 0 0% 0%
20220425 11.13 11.17 10.1 10.19 -8.53% -3.23% 0% 26225 0.2762 63.75 10.53 0% 0 0% 0 0% 0 0% 0%
20220422 10.88 11.15 10.76 11.14 1.64% 1.46% 0% 13024 0.143 33.87 10.98 0% 0 0% 0 0% 0 0% 0%
20220421 11.3 11.4 10.93 10.96 -2.58% -1.97% 0% 13812 0.1544 35.66 11.18 0% 0 0% 0 0% 0 0% 0%
20220420 11.31 11.43 11.15 11.25 -0.53% -0.44% 0% 13509 0.1526 36.67 11.3 0% 0 0% 0 0% 0 0% 0%
20220419 11.19 11.32 11.09 11.31 0.98% 0.71% 0% 11250 0.1263 31.89 11.23 0% 0 0% 0 0% 0 0% 0%
20220418 10.99 11.24 10.8 11.2 0.9% 1.36% 0% 12677 0.1401 35.26 11.05 0% 0 0% 0 0% 0 0% 0%
20220415 11.38 11.42 10.89 11.1 -2.97% 0.27% 0% 22366 0.2476 63.81 11.07 0% 0 0% 0 0% 0 0% 0%
20220414 11.6 11.6 11.4 11.44 0% -0.44% 0% 10442 0.12 30.94 11.49 0% 0 0% 0 0% 0 0% 0%
20220413 11.63 11.73 11.43 11.44 -2.56% -0.87% 0% 11560 0.1334 31.41 11.54 0% 0 0% 0 0% 0 0% 0%
20220412 11.6 11.74 11.38 11.74 2.89% 1.29% 0% 13683 0.1586 35.19 11.59 0% 0 0% 0 0% 0 0% 0%
20220411 11.87 11.87 11.39 11.41 -3.96% -1.64% 0% 17266 0.2003 42.82 11.6 0% 0 0% 0 0% 0 0% 0%
20220408 12.28 12.37 11.78 11.88 -3.49% -0.67% 0% 30093 0.36 77.67 11.96 0% 0 0% 0 0% 0 0% 0%
20220407 12.4 12.56 12.26 12.31 -1.36% -0.49% 0% 19095 0.2363 52.14 12.37 0% 0 0% 0 0% 0 0% 0%
20220401 12.05 12.23 11.9 12.18 1.16% 0.41% 0% 19053 0.2311 49.48 12.13 0% 0 0% 0 0% 0 0% 0%
20220331 12.16 12.25 12.01 12.04 -0.66% -0.66% 0% 19282 0.2337 48.4 12.12 0% 0 0% 0 0% 0 0% 0%
20220330 12.1 12.2 11.99 12.12 1% 0.17% 0% 14988 0.1813 37.5 12.1 0% 0 0% 0 0% 0 0% 0%
20220329 12.31 12.4 11.98 12 -2.52% -0.99% 0% 17875 0.2167 44.13 12.12 0% 0 0% 0 0% 0 0% 0%
20220328 12.13 12.48 12.04 12.31 0.33% -0.08% 0% 20277 0.2499 51.37 12.32 0% 0 0% 0 0% 0 0% 0%
20220325 12.2 12.43 12.14 12.27 1.15% -0.24% 0% 18752 0.2306 49.35 12.3 0% 0 0% 0 0% 0 0% 0%
20220324 12.35 12.35 12.1 12.13 -1.94% -0.33% 0% 18254 0.2222 48.75 12.17 0% 0 0% 0 0% 0 0% 0%
20220323 12.31 12.43 12.24 12.37 0.57% 0.08% 0% 14342 0.1773 38.73 12.36 0% 0 0% 0 0% 0 0% 0%
20220322 12.25 12.37 12.07 12.3 0.16% 0.65% 0% 15183 0.1855 38.9 12.22 0% 0 0% 0 0% 0 0% 0%
20220321 12.18 12.3 12.09 12.28 1.15% 0.57% 0% 15553 0.1899 39.05 12.21 0% 0 0% 0 0% 0 0% 0%
20220318 11.86 12.18 11.86 12.14 1.76% 0.5% 0% 17487 0.2113 42.47 12.08 0% 0 0% 0 0% 0 0% 0%
20220317 11.88 12.13 11.83 11.93 1.02% -0.5% 0% 25472 0.3055 63.45 11.99 0% 0 0% 0 0% 0 0% 0%
20220316 11.57 11.83 11.29 11.81 3.69% 2.07% 0% 25397 0.2938 62.38 11.57 0% 0 0% 0 0% 0 0% 0%
20220315 12.03 12.03 11.38 11.39 -5.56% -2.73% 0% 25693 0.3009 64.82 11.71 0% 0 0% 0 0% 0 0% 0%
20220311 12.37 12.5 12.09 12.47 -0.4% 1.46% 0% 20343 0.2501 54.8 12.29 0% 0 0% 0 0% 0 0% 0%
20220310 12.5 12.79 12.48 12.52 0.97% -0.71% 0% 23431 0.2954 65.19 12.61 0% 0 0% 0 0% 0 0% 0%
20220309 12.41 12.6 11.85 12.4 -0.16% 0.98% 0% 29434 0.3615 76.61 12.28 0% 0 0% 0 0% 0 0% 0%
20220308 12.93 12.99 12.38 12.42 -3.72% -1.43% 0% 31746 0.4001 86.46 12.6 0% 0 0% 0 0% 0 0% 0%
20220307 12.8 13.17 12.72 12.9 -0.77% -0.31% 0% 33963 0.4395 94.56 12.94 0% 0 0% 0 0% 0 0% 0%
20220304 13.2 13.41 12.97 13 0.15% -0.91% 0% 45348 0.595 131.68 13.12 0% 0 0% 0 0% 0 0% 0%
20220303 12.99 13.2 12.85 12.98 -0.54% 0.08% 0% 20213 0.2622 61.97 12.97 0% 0 0% 0 0% 0 0% 0%
20220302 12.81 13.05 12.81 13.05 0.46% 0.46% 0% 14015 0.182 42.25 12.99 0% 0 0% 0 0% 0 0% 0%
20220301 12.94 13 12.77 12.99 1.33% 0.7% 0% 20755 0.2678 60.95 12.9 0% 0 0% 0 0% 0 0% 0%
20220228 12.95 12.98 12.61 12.82 -1.16% 0.23% 0% 24603 0.3147 69.63 12.79 0% 0 0% 0 0% 0 0% 0%
20220225 12.8 13.29 12.8 12.97 1.89% 0% 0% 23908 0.31 65.52 12.97 0% 0 0% 0 0% 0 0% 0%
20220224 13.3 13.37 12.53 12.73 -4.64% -1.62% 0% 38391 0.4969 92.65 12.94 0% 0 0% 0 0% 0 0% 0%
20220223 13.25 13.45 13.2 13.35 1.52% -0.07% 0% 22483 0.3004 50.8 13.36 0% 0 0% 0 0% 0 0% 0%
20220222 13.59 13.59 12.98 13.15 -4.15% -0.45% 0% 34069 0.4499 69.05 13.21 0% 0 0% 0 0% 0 0% 0%
20220221 13.65 13.74 13.47 13.72 0.51% 0.73% 0% 23886 0.3253 51.81 13.62 0% 0 0% 0 0% 0 0% 0%
20220218 13.27 13.65 13.26 13.65 1.94% 0.96% 0% 24354 0.3292 51.5 13.52 0% 0 0% 0 0% 0 0% 0%
20220217 13.73 13.74 13.33 13.39 -2.05% -0.52% 0% 25052 0.3372 53.07 13.46 0% 0 0% 0 0% 0 0% 0%
20220216 13.69 13.88 13.54 13.67 0.66% 0.07% 0% 22013 0.3007 46.45 13.66 0% 0 0% 0 0% 0 0% 0%
20220215 13.64 13.8 13.36 13.58 -1.16% 0.37% 0% 29572 0.4002 58.96 13.53 0% 0 0% 0 0% 0 0% 0%
20220214 13.81 14.08 13.64 13.74 -2.07% -0.36% 0% 36507 0.5033 72.11 13.79 0% 0 0% 0 0% 0 0% 0%
20220211 14.5 14.52 13.81 14.03 -2.09% -0.28% 0% 60454 0.8504 116.48 14.07 0% 0 0% 0 0% 0 0% 0%
20220210 14.08 14.42 13.92 14.33 2.28% 0.63% 0% 66005 0.9401 121.35 14.24 0% 0 0% 0 0% 0 0% 0%
20220209 13.72 14.12 13.65 14.01 2.41% 0.72% 0% 58051 0.8072 111.83 13.91 0% 0 0% 0 0% 0 0% 0%
20211203 12.39 12.49 12.2 12.23 -0.73% -0.41% 0% 21178 0.2601 38.06 12.28 0% 0 0% 0 0% 0 0% 0%
20211202 12.7 12.71 12.23 12.32 -3.14% -1.04% 0% 36675 0.4566 62.51 12.45 0% 0 0% 0 0% 0 0% 0%
20211201 12.7 12.77 12.6 12.72 -0.24% 0.16% 0% 23914 0.3036 38.64 12.7 0% 0 0% 0 0% 0 0% 0%
20211130 12.51 12.87 12.5 12.75 2.08% 0.24% 0% 36625 0.4659 51.4 12.72 0% 0 0% 0 0% 0 0% 0%
20211129 12.7 12.98 12.43 12.49 -4.14% -1.34% 0% 51028 0.6459 58.84 12.66 0% 0 0% 0 0% 0 0% 0%
20211126 13.08 13.25 12.85 13.03 -0.38% 0% 0% 45961 0.5991 50.25 13.03 0% 0 0% 0 0% 0 0% 0%
20211125 13.48 13.58 13.01 13.08 -3.04% -0.91% 0% 62096 0.8198 66.71 13.2 0% 0 0% 0 0% 0 0% 0%
20211124 12.75 13.68 12.59 13.49 6.05% 1.81% 0% 103839 1.3763 108.52 13.25 0% 0 0% 0 0% 0 0% 0%
20211123 13.01 13.01 12.59 12.72 -1.93% 0.24% 0% 44192 0.5609 43.47 12.69 0% 0 0% 0 0% 0 0% 0%
20211122 13.01 13.03 12.72 12.97 0.39% 0.86% 0% 38606 0.4965 38.5 12.86 0% 0 0% 0 0% 0 0% 0%
20211119 13.08 13.24 12.84 12.92 -1.22% -0.54% 0% 50810 0.6601 50.48 12.99 0% 0 0% 0 0% 0 0% 0%
20211118 13.47 13.58 12.97 13.08 -4.04% -0.76% 0% 71219 0.9388 68.54 13.18 0% 0 0% 0 0% 0 0% 0%
20211117 12.95 13.7 12.8 13.63 2.79% 1.64% 0% 105510 1.4148 105.92 13.41 0% 0 0% 0 0% 0 0% 0%
20211116 13.14 14.13 13.07 13.26 1.61% -1.78% 0% 165420 2.2329 177.36 13.5 0% 0 0% 0 0% 0 0% 0%
20211115 12.54 13.22 12.5 13.05 4.07% 0.77% 0% 109848 1.4224 125.61 12.95 0% 0 0% 0 0% 0 0% 0%
20211112 12.74 12.84 12.5 12.54 -2.11% -0.56% 0% 68194 0.8598 82.03 12.61 0% 0 0% 0 0% 0 0% 0%
20211111 12.5 13 12.28 12.81 0.79% 1.75% 0% 95444 1.2014 114.51 12.59 0% 0 0% 0 0% 0 0% 0%
20211110 12.08 13.31 12.03 12.71 4.61% 0.79% 0% 124506 1.5703 149.12 12.61 0% 0 0% 0 0% 0 0% 0%
20211109 12.13 12.26 12.05 12.15 -0.08% -0.08% 0% 36696 0.4461 45.74 12.16 0% 0 0% 0 0% 0 0% 0%
20211108 12.07 12.35 11.93 12.16 -0.65% 0.66% 0% 48597 0.5869 57.92 12.08 0% 0 0% 0 0% 0 0% 0%
20211105 11.61 12.5 11.57 12.24 4.97% 0.41% 0% 93775 1.1432 111.08 12.19 0% 0 0% 0 0% 0 0% 0%
20211104 11.62 11.71 11.51 11.66 0.69% 0.52% 0% 38787 0.4499 43.09 11.6 0% 0 0% 0 0% 0 0% 0%
20211103 11.3 11.63 11.11 11.58 2.03% 0.96% 0% 50254 0.5766 49.89 11.47 0% 0 0% 0 0% 0 0% 0%
20211102 12.09 12.26 11.28 11.35 -5.5% -3.57% 0% 80158 0.9433 72.48 11.77 0% 0 0% 0 0% 0 0% 0%
20211101 12 12.2 11.85 12.01 -0.74% 0.08% 0% 54030 0.6484 45.53 12 0% 0 0% 0 0% 0 0% 0%
20211029 12.28 12.4 11.79 12.1 -1.71% 0.08% 0% 73419 0.8877 53.16 12.09 0% 0 0% 0 0% 0 0% 0%
20211028 11.9 12.48 11.88 12.31 3.36% 0.74% 0% 94926 1.1603 52.75 12.22 0% 0 0% 0 0% 0 0% 0%
20211027 12.09 12.12 11.69 11.91 -1.89% 0.08% 0% 61430 0.7308 31.61 11.9 0% 0 0% 0 0% 0 0% 0%
20211026 12.23 12.56 12.09 12.14 -1.78% -1.38% 0% 63504 0.7819 32.67 12.31 0% 0 0% 0 0% 0 0% 0%
20211025 12.29 12.49 12.22 12.36 0.08% -0.08% 0% 54895 0.6789 27.13 12.37 0% 0 0% 0 0% 0 0% 0%
20211022 12.71 12.85 12.28 12.35 -4.26% -1.28% 0% 101643 1.2719 51.19 12.51 0% 0 0% 0 0% 0 0% 0%
20211021 13.18 13.58 12.9 12.9 -4.09% -2.05% 0% 118147 1.5558 65.71 13.17 0% 0 0% 0 0% 0 0% 0%
20211020 13.29 13.65 13 13.45 0.82% 0.82% 0% 143339 1.9125 84.37 13.34 0% 0 0% 0 0% 0 0% 0%
20211019 13.3 13.65 13.18 13.34 -1.91% -0.15% 0% 148639 1.9856 92.35 13.36 0% 0 0% 0 0% 0 0% 0%
20211018 12.97 14.01 12.97 13.6 -2.93% 1.42% 0% 237169 3.1806 159.4 13.41 0% 0 0% 0 0% 0 0% 0%
20211015 15.83 16.71 13.9 14.01 -7.77% -12.33% 0% 352608 5.6358 293.56 15.98 0% 0 0% 0 0% 0 0% 0%
20211014 14.59 15.19 14.27 15.19 9.99% 2.57% 0% 156767 2.3224 181.85 14.81 0% 0 0% 0 0% 0 0% 0%
20211013 12.23 13.81 12.01 13.81 10.04% 2.3% 0% 109534 1.479 134.82 13.5 0% 0 0% 0 0% 0 0% 0%
20211012 12.16 13.4 12.1 12.55 3.04% -2.94% 0% 134344 1.7369 168.18 12.93 0% 0 0% 0 0% 0 0% 0%
20211011 12.05 12.57 12.05 12.18 1% -1.06% 0% 46088 0.5674 59.65 12.31 0% 0 0% 0 0% 0 0% 0%
20211008 11.96 12.28 11.9 12.06 2.2% -0.5% 0% 34609 0.4193 39.32 12.12 0% 0 0% 0 0% 0 0% 0%
20210930 11.61 12.02 11.6 11.8 1.46% 0% 0% 43131 0.509 41.55 11.8 0% 0 0% 0 0% 0 0% 0%
20210929 12.3 12.54 11.63 11.63 -7.7% -3.57% 0% 65447 0.7894 55.26 12.06 0% 0 0% 0 0% 0 0% 0%
20210928 12.4 12.75 12.23 12.6 0.8% 0.88% 0% 63327 0.791 52.05 12.49 0% 0 0% 0 0% 0 0% 0%
20210927 13 13 12.4 12.5 -7.89% -1.5% 0% 102236 1.2974 80.14 12.69 0% 0 0% 0 0% 0 0% 0%
20210924 12.23 13.57 12.08 13.57 9.97% 2.96% 0% 163682 2.157 128.27 13.18 0% 0 0% 0 0% 0 0% 0%
20210923 12.9 12.9 12.29 12.34 -1.36% -1.12% 0% 55091 0.6877 39.61 12.48 0% 0 0% 0 0% 0 0% 0%
20210922 12.18 12.7 12 12.51 1.46% 0.81% 0% 68495 0.85 42.26 12.41 0% 0 0% 0 0% 0 0% 0%
20210917 12.11 12.46 12.02 12.33 0.33% 0.74% 0% 73192 0.8961 39.71 12.24 0% 0 0% 0 0% 0 0% 0%
20210916 13.2 13.41 12.12 12.29 -8.76% -4.43% 0% 130420 1.6766 69.57 12.86 0% 0 0% 0 0% 0 0% 0%
20210915 14.2 14.2 13.35 13.47 -6% -1.68% 0% 145684 1.996 79.74 13.7 0% 0 0% 0 0% 0 0% 0%
20210914 13.16 14.33 12.94 14.33 9.98% 5.68% 0% 185540 2.5161 97.42 13.56 0% 0 0% 0 0% 0 0% 0%
20210913 13.6 13.65 12.91 13.03 -6.59% -0.84% 0% 130960 1.7206 66.12 13.14 0% 0 0% 0 0% 0 0% 0%
20210910 14.25 14.64 13.83 13.95 -3.19% -2.04% 0% 124829 1.7775 63.54 14.24 0% 0 0% 0 0% 0 0% 0%
20210909 14.09 14.45 13.75 14.41 0.21% 2.49% 0% 136415 1.9179 62.11 14.06 0% 0 0% 0 0% 0 0% 0%
20210908 14.86 15.3 14.15 14.38 -3.94% -1.24% 0% 184014 2.6787 76.15 14.56 0% 0 0% 0 0% 0 0% 0%
20210907 15.58 16.5 14.48 14.97 -2.79% -1.19% 0% 223214 3.3815 83.63 15.15 0% 0 0% 0 0% 0 0% 0%
20210906 14.52 15.88 14.33 15.4 3.7% 2.05% 0% 215958 3.2593 64.43 15.09 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