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. 001208
    4. 返回上一页 刷新
股票代码（例：sz001208）       427条   (进入股票专站) 股票成本分析
相关股票: 宁德时代  隆基绿能  汇川技术  国电南瑞  通威股份  阳光电源  亿纬锂能  中际旭创  TCL中环  晶澳科技  特变电工  上海电气  晶盛机电  璞泰来  福斯特  正泰电器  东方电气  中国动力  国轩高科  金风科技  爱旭股份  思源电气  纳思达  迈为股份  明阳智能  宏发股份  锦浪科技  鸣志电器  国网英大  科达利  三星医疗  中国西电  东方电缆  太阳能  天顺风能  湘电股份  东方日升  浙富控股  节能环境  埃斯顿  特锐德  许继电气  协鑫集成  
相关股吧: 300750股吧 601012股吧 300124股吧 600406股吧 600438股吧 300274股吧 300014股吧 300308股吧 002129股吧 002459股吧 600089股吧 601727股吧 300316股吧 603659股吧 603806股吧 601877股吧 600875股吧 600482股吧 002074股吧 002202股吧 600732股吧 002028股吧 002180股吧 300751股吧 601615股吧 600885股吧 300763股吧 603728股吧 600517股吧 002850股吧 601567股吧 601179股吧 603606股吧 000591股吧 002531股吧 600416股吧 300118股吧 002266股吧 300140股吧 002747股吧 300001股吧 000400股吧 002506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 9.05 9.11 9.05 9.11 0.66% 0.22% 0% 11609 0.1055 86.91 9.09 0% 0 0% 0 0% 0 0% 0%
20230927 9.02 9.12 9 9.05 0.11% -0.22% 0% 10152 0.0921 75.86 9.07 0% 0 0% 0 0% 0 0% 0%
20230926 9.04 9.13 9.03 9.04 -0.33% -0.33% 0% 10832 0.0983 75.29 9.07 0% 0 0% 0 0% 0 0% 0%
20230925 9.05 9.12 9.02 9.07 0.22% 0.11% 0% 9877 0.0895 62.17 9.06 0% 0 0% 0 0% 0 0% 0%
20230922 8.89 9.07 8.88 9.05 1.34% 0.56% 0% 13900 0.1251 80.7 9 0% 0 0% 0 0% 0 0% 0%
20230921 8.97 9 8.92 8.93 -0.45% -0.33% 0% 9246 0.0828 50.93 8.96 0% 0 0% 0 0% 0 0% 0%
20230920 9.02 9.05 8.97 8.97 -0.55% -0.44% 0% 9238 0.0832 48.35 9.01 0% 0 0% 0 0% 0 0% 0%
20230919 9.11 9.12 9.02 9.02 -0.99% -0.33% 0% 11695 0.1058 57.2 9.05 0% 0 0% 0 0% 0 0% 0%
20230918 9.05 9.13 9 9.11 0.33% 0.33% 0% 13399 0.1217 64.55 9.08 0% 0 0% 0 0% 0 0% 0%
20230915 9.12 9.16 9.07 9.08 -0.22% -0.22% 0% 11578 0.1054 54.38 9.1 0% 0 0% 0 0% 0 0% 0%
20230914 9.16 9.16 9.07 9.1 -0.33% -0.11% 0% 11397 0.1038 53.71 9.11 0% 0 0% 0 0% 0 0% 0%
20230913 9.3 9.3 9.1 9.13 -1.3% -0.22% 0% 20024 0.1832 93.29 9.15 0% 0 0% 0 0% 0 0% 0%
20230912 9.19 9.31 9.17 9.25 0.65% 0% 0% 23321 0.2158 106.88 9.25 0% 0 0% 0 0% 0 0% 0%
20230911 9.15 9.2 9.11 9.19 0.44% 0.44% 0% 20950 0.1917 95.84 9.15 0% 0 0% 0 0% 0 0% 0%
20230908 9.05 9.17 8.96 9.15 1.22% 0.44% 0% 22133 0.2017 95.38 9.11 0% 0 0% 0 0% 0 0% 0%
20230907 9.12 9.16 9.04 9.04 -1.42% -0.55% 0% 19420 0.1765 81.53 9.09 0% 0 0% 0 0% 0 0% 0%
20230906 9.16 9.19 9.1 9.17 0% 0.33% 0% 22874 0.209 99 9.14 0% 0 0% 0 0% 0 0% 0%
20230905 9.18 9.2 9.12 9.17 0.22% 0.22% 0% 16213 0.1483 73.52 9.15 0% 0 0% 0 0% 0 0% 0%
20230904 9.1 9.15 9.08 9.15 0.66% 0.22% 0% 19428 0.1773 83.98 9.13 0% 0 0% 0 0% 0 0% 0%
20230901 9.16 9.21 9.08 9.09 -0.44% -0.33% 0% 11294 0.103 49.96 9.12 0% 0 0% 0 0% 0 0% 0%
20230831 9.12 9.14 9.04 9.13 0.11% 0.44% 0% 14132 0.1285 60.23 9.09 0% 0 0% 0 0% 0 0% 0%
20230830 9.07 9.12 9.04 9.12 0.88% 0.33% 0% 21229 0.193 89.58 9.09 0% 0 0% 0 0% 0 0% 0%
20230829 8.91 9.07 8.88 9.04 1.12% 0.44% 0% 22269 0.2005 77.72 9 0% 0 0% 0 0% 0 0% 0%
20230828 9.2 9.27 8.88 8.94 0.9% -1.11% 0% 32690 0.2955 117.98 9.04 0% 0 0% 0 0% 0 0% 0%
20230825 9.14 9.17 8.84 8.86 -3.17% -1.56% 0% 26998 0.243 125.26 9 0% 0 0% 0 0% 0 0% 0%
20230824 9.18 9.26 9.1 9.15 -0.33% -0.22% 0% 14745 0.1352 65.65 9.17 0% 0 0% 0 0% 0 0% 0%
20230823 9.3 9.35 9.17 9.18 -1.29% -0.43% 0% 13428 0.1238 57.54 9.22 0% 0 0% 0 0% 0 0% 0%
20230822 9.33 9.37 9.12 9.3 -0.11% 0.43% 0% 24855 0.2301 101.62 9.26 0% 0 0% 0 0% 0 0% 0%
20230821 9.31 9.44 9.29 9.31 -0.21% -0.53% 0% 15224 0.1425 56.56 9.36 0% 0 0% 0 0% 0 0% 0%
20230818 9.39 9.44 9.33 9.33 -0.64% -0.64% 0% 18154 0.1705 53.54 9.39 0% 0 0% 0 0% 0 0% 0%
20230817 9.3 9.43 9.28 9.39 0.54% 0.43% 0% 17269 0.1615 43.35 9.35 0% 0 0% 0 0% 0 0% 0%
20230816 9.44 9.45 9.31 9.34 -1.16% -0.21% 0% 23525 0.2201 47.44 9.36 0% 0 0% 0 0% 0 0% 0%
20230815 9.44 9.5 9.39 9.45 0% 0% 0% 16635 0.1572 24.57 9.45 0% 0 0% 0 0% 0 0% 0%
20230814 9.36 9.48 9.36 9.45 0.21% 0.11% 0% 19297 0.1821 24 9.44 0% 0 0% 0 0% 0 0% 0%
20230811 9.65 9.71 9.4 9.43 -2.58% -1.05% 0% 39302 0.3745 47.24 9.53 0% 0 0% 0 0% 0 0% 0%
20230810 9.66 9.74 9.64 9.68 0.1% -0.21% 0% 22072 0.214 24.57 9.7 0% 0 0% 0 0% 0 0% 0%
20230809 9.65 9.75 9.62 9.67 -0.21% -0.1% 0% 23704 0.2295 24.45 9.68 0% 0 0% 0 0% 0 0% 0%
20230808 9.79 9.85 9.66 9.69 -2.32% -0.31% 0% 47870 0.4652 53.98 9.72 0% 0 0% 0 0% 0 0% 0%
20230807 9.59 9.95 9.59 9.92 1.85% 0.81% 0% 80490 0.7923 95.07 9.84 0% 0 0% 0 0% 0 0% 0%
20230804 9.83 9.85 9.62 9.74 0% 0.21% 0% 73438 0.7137 92.85 9.72 0% 0 0% 0 0% 0 0% 0%
20230803 9.85 9.99 9.73 9.74 -2.89% -0.92% 0% 108846 1.0697 148.7 9.83 0% 0 0% 0 0% 0 0% 0%
20230802 10.3 10.68 10.01 10.03 0.5% -2.53% 0% 192142 1.9763 311.96 10.29 0% 0 0% 0 0% 0 0% 0%
20230801 9.69 9.98 9.63 9.98 2.99% 1.11% 0% 135167 1.3343 288.55 9.87 0% 0 0% 0 0% 0 0% 0%
20230731 9.56 9.71 9.56 9.69 0.73% 0.62% 0% 53199 0.5125 138.79 9.63 0% 0 0% 0 0% 0 0% 0%
20230728 9.63 9.66 9.51 9.62 -0.31% 0.31% 0% 54868 0.5261 139.93 9.59 0% 0 0% 0 0% 0 0% 0%
20230727 9.47 9.95 9.44 9.65 2.01% -0.41% 0% 85375 0.8277 232.68 9.69 0% 0 0% 0 0% 0 0% 0%
20230726 9.47 9.52 9.42 9.46 -0.21% 0.21% 0% 13305 0.1256 40.78 9.44 0% 0 0% 0 0% 0 0% 0%
20230725 9.38 9.48 9.38 9.48 1.17% 0.42% 0% 20031 0.1891 58.97 9.44 0% 0 0% 0 0% 0 0% 0%
20230724 9.35 9.39 9.31 9.37 0.21% 0.11% 0% 12709 0.1189 37.4 9.36 0% 0 0% 0 0% 0 0% 0%
20230721 9.47 9.49 9.33 9.35 -1.16% -0.53% 0% 21653 0.2035 64.29 9.4 0% 0 0% 0 0% 0 0% 0%
20230720 9.55 9.6 9.45 9.46 -0.94% -0.53% 0% 19821 0.1885 60.65 9.51 0% 0 0% 0 0% 0 0% 0%
20230719 9.61 9.65 9.51 9.55 -0.62% -0.21% 0% 22236 0.2128 69.7 9.57 0% 0 0% 0 0% 0 0% 0%
20230718 9.61 9.66 9.51 9.61 -0.52% 0.21% 0% 34557 0.3315 110.87 9.59 0% 0 0% 0 0% 0 0% 0%
20230717 9.55 9.74 9.53 9.66 2.55% 0.31% 0% 55307 0.5325 192.52 9.63 0% 0 0% 0 0% 0 0% 0%
20230714 9.48 9.54 9.41 9.42 -0.95% -0.63% 0% 23415 0.222 92.21 9.48 0% 0 0% 0 0% 0 0% 0%
20230713 9.46 9.54 9.46 9.51 0.53% 0.11% 0% 17706 0.1682 72.65 9.5 0% 0 0% 0 0% 0 0% 0%
20230712 9.5 9.54 9.45 9.46 -0.63% -0.32% 0% 19513 0.1852 55.18 9.49 0% 0 0% 0 0% 0 0% 0%
20230711 9.44 9.52 9.42 9.52 0.85% 0.53% 0% 17840 0.1689 78.95 9.47 0% 0 0% 0 0% 0 0% 0%
20230710 9.44 9.46 9.4 9.44 0.64% 0.21% 0% 13837 0.1304 37.46 9.42 0% 0 0% 0 0% 0 0% 0%
20230707 9.48 9.48 9.32 9.38 -0.74% 0% 0% 17290 0.1621 43.66 9.38 0% 0 0% 0 0% 0 0% 0%
20230706 9.5 9.53 9.42 9.45 0% -0.11% 0% 16461 0.1557 67.54 9.46 0% 0 0% 0 0% 0 0% 0%
20230705 9.5 9.56 9.43 9.45 -0.63% -0.42% 0% 20522 0.1947 46.62 9.49 0% 0 0% 0 0% 0 0% 0%
20230704 9.54 9.59 9.49 9.51 -0.11% -0.11% 0% 17977 0.1712 64.73 9.52 0% 0 0% 0 0% 0 0% 0%
20230703 9.47 9.57 9.46 9.52 0.42% 0% 0% 21391 0.2037 72.17 9.52 0% 0 0% 0 0% 0 0% 0%
20230630 9.51 9.53 9.43 9.48 0% 0% 0% 21636 0.2051 66.56 9.48 0% 0 0% 0 0% 0 0% 0%
20230629 9.4 9.48 9.37 9.48 0.85% 0.32% 0% 25046 0.2366 75.74 9.45 0% 0 0% 0 0% 0 0% 0%
20230628 9.33 9.41 9.27 9.4 0.32% 0.53% 0% 18760 0.1754 55.06 9.35 0% 0 0% 0 0% 0 0% 0%
20230627 9.25 9.43 9.25 9.42 1.62% 0.53% 0% 22731 0.2129 65.78 9.37 0% 0 0% 0 0% 0 0% 0%
20230626 9.26 9.34 9.23 9.27 -0.11% -0.11% 0% 17668 0.1639 51.51 9.28 0% 0 0% 0 0% 0 0% 0%
20230621 9.33 9.42 9.28 9.28 -0.43% -0.54% 0% 22992 0.2146 67.18 9.33 0% 0 0% 0 0% 0 0% 0%
20230620 9.43 9.47 9.31 9.32 -1.17% -0.32% 0% 25522 0.2387 75.62 9.35 0% 0 0% 0 0% 0 0% 0%
20230619 9.35 9.48 9.32 9.43 -1.46% 0.11% 0% 33309 0.3138 96.17 9.42 0% 0 0% 0 0% 0 0% 0%
20230616 9.64 9.69 9.55 9.57 -0.73% -0.1% 0% 32609 0.3124 100.89 9.58 0% 0 0% 0 0% 0 0% 0%
20230615 9.43 9.75 9.43 9.64 1.47% 0.52% 0% 49073 0.4705 157.27 9.59 0% 0 0% 0 0% 0 0% 0%
20230614 9.52 9.57 9.43 9.5 -0.21% 0.42% 0% 25126 0.2378 85.6 9.46 0% 0 0% 0 0% 0 0% 0%
20230613 9.4 9.7 9.4 9.52 0.85% -0.21% 0% 31418 0.2998 107.34 9.54 0% 0 0% 0 0% 0 0% 0%
20230612 9.35 9.47 9.27 9.44 0.85% 0.64% 0% 23015 0.2159 78.97 9.38 0% 0 0% 0 0% 0 0% 0%
20230609 9.28 9.37 9.23 9.36 0.86% 0.43% 0% 16911 0.1576 49.24 9.32 0% 0 0% 0 0% 0 0% 0%
20230608 9.3 9.39 9.25 9.28 -0.85% -0.32% 0% 19067 0.1775 47.27 9.31 0% 0 0% 0 0% 0 0% 0%
20230607 9.34 9.41 9.3 9.36 0.21% 0.21% 0% 17083 0.1596 34.18 9.34 0% 0 0% 0 0% 0 0% 0%
20230606 9.56 9.56 9.34 9.34 -2.2% -0.53% 0% 32873 0.3088 64.73 9.39 0% 0 0% 0 0% 0 0% 0%
20230605 9.5 9.56 9.46 9.55 0.53% 0.42% 0% 21190 0.2016 42.03 9.51 0% 0 0% 0 0% 0 0% 0%
20230602 9.46 9.52 9.41 9.5 0.85% 0.11% 0% 21496 0.2039 40.4 9.49 0% 0 0% 0 0% 0 0% 0%
20230601 9.53 9.55 9.4 9.42 -1.05% -0.53% 0% 29001 0.2745 39.65 9.47 0% 0 0% 0 0% 0 0% 0%
20230531 9.53 9.58 9.48 9.52 -0.31% 0% 0% 29601 0.2819 39.63 9.52 0% 0 0% 0 0% 0 0% 0%
20230530 9.53 9.61 9.42 9.55 0.63% 0.32% 0% 27637 0.263 46.89 9.52 0% 0 0% 0 0% 0 0% 0%
20230529 9.81 9.85 9.4 9.49 -3.75% -0.84% 0% 72870 0.6976 112.95 9.57 0% 0 0% 0 0% 0 0% 0%
20230526 10.04 10.08 9.74 9.86 -2.47% 0.41% 0% 71618 0.7036 122.81 9.82 0% 0 0% 0 0% 0 0% 0%
20230525 9.8 10.4 9.76 10.11 3.16% -0.39% 0% 104985 1.0658 206.74 10.15 0% 0 0% 0 0% 0 0% 0%
20230524 9.81 9.95 9.75 9.8 -0.1% -0.61% 0% 26670 0.263 61.53 9.86 0% 0 0% 0 0% 0 0% 0%
20230523 9.99 10.02 9.79 9.81 -2.29% -0.61% 0% 37000 0.3652 87.64 9.87 0% 0 0% 0 0% 0 0% 0%
20230522 9.92 10.11 9.85 10.04 2.24% 0.3% 0% 47452 0.475 121.06 10.01 0% 0 0% 0 0% 0 0% 0%
20230519 9.9 9.9 9.78 9.82 -1.11% -0.2% 0% 27369 0.2694 74.28 9.84 0% 0 0% 0 0% 0 0% 0%
20230518 10.13 10.15 9.91 9.93 -1.68% -0.3% 0% 38048 0.3791 107.37 9.96 0% 0 0% 0 0% 0 0% 0%
20230517 9.89 10.24 9.87 10.1 1% 0.5% 0% 62592 0.629 189.92 10.05 0% 0 0% 0 0% 0 0% 0%
20230516 9.69 10.28 9.63 10 3.2% -0.79% 0% 80456 0.8107 284.02 10.08 0% 0 0% 0 0% 0 0% 0%
20230515 9.51 9.69 9.5 9.69 1.89% 0.52% 0% 23819 0.2297 100.23 9.64 0% 0 0% 0 0% 0 0% 0%
20230510 9.52 9.6 9.43 9.55 0.84% 0.21% 0% 13992 0.1334 18.1 9.53 0% 0 0% 0 0% 0 0% 0%
20230509 9.66 9.66 9.46 9.47 -1.97% -0.63% 0% 20230 0.1928 78.72 9.53 0% 0 0% 0 0% 0 0% 0%
20230508 9.61 9.69 9.56 9.66 0.94% 0.21% 0% 18910 0.1822 69.9 9.64 0% 0 0% 0 0% 0 0% 0%
20230505 9.57 9.6 9.43 9.57 -0.42% 0.74% 0% 17609 0.1672 60.76 9.5 0% 0 0% 0 0% 0 0% 0%
20230504 9.45 9.67 9.42 9.61 0.42% 0% 0% 16724 0.1608 55.8 9.61 0% 0 0% 0 0% 0 0% 0%
20230428 9.38 9.58 9.38 9.57 2.46% 0.63% 0% 19156 0.1821 61.86 9.51 0% 0 0% 0 0% 0 0% 0%
20230427 9.39 9.45 9.31 9.34 -0.85% -0.43% 0% 16290 0.1528 52.51 9.38 0% 0 0% 0 0% 0 0% 0%
20230426 9.25 9.52 9.23 9.42 1.07% 0.21% 0% 21472 0.2019 68.66 9.4 0% 0 0% 0 0% 0 0% 0%
20230425 9.6 9.6 9.24 9.32 -2.2% -0.32% 0% 24932 0.233 79.61 9.35 0% 0 0% 0 0% 0 0% 0%
20230424 9.63 9.71 9.44 9.53 -0.94% -0.31% 0% 19302 0.1845 64 9.56 0% 0 0% 0 0% 0 0% 0%
20230421 9.92 9.94 9.62 9.62 -3.02% -1.23% 0% 25658 0.25 85.95 9.74 0% 0 0% 0 0% 0 0% 0%
20230420 9.81 9.92 9.61 9.92 0.92% 1.74% 0% 35466 0.3459 123.05 9.75 0% 0 0% 0 0% 0 0% 0%
20230419 10.02 10.03 9.81 9.83 -1.99% -0.81% 0% 31666 0.3138 114.42 9.91 0% 0 0% 0 0% 0 0% 0%
20230418 10.02 10.05 9.93 10.03 -0.2% 0.4% 0% 22212 0.2218 82.86 9.99 0% 0 0% 0 0% 0 0% 0%
20230417 10.09 10.09 10 10.05 0.2% 0.1% 0% 17755 0.1783 68.26 10.04 0% 0 0% 0 0% 0 0% 0%
20230414 9.98 10.06 9.98 10.03 0.2% 0.3% 0% 16723 0.1673 65.67 10 0% 0 0% 0 0% 0 0% 0%
20230413 10.02 10.11 10 10.01 -0.1% -0.4% 0% 21908 0.2202 82.87 10.05 0% 0 0% 0 0% 0 0% 0%
20230412 10.01 10.03 9.93 10.02 0.5% 0.3% 0% 21621 0.2159 71.81 9.99 0% 0 0% 0 0% 0 0% 0%
20230411 10 10 9.91 9.97 -0.6% 0.2% 0% 23143 0.2302 68.97 9.95 0% 0 0% 0 0% 0 0% 0%
20230410 10.09 10.15 10 10.03 -0.69% -0.3% 0% 25361 0.2552 72.86 10.06 0% 0 0% 0 0% 0 0% 0%
20230407 10.2 10.2 10.07 10.1 -0.1% -0.1% 0% 23205 0.2346 63.3 10.11 0% 0 0% 0 0% 0 0% 0%
20230406 10.24 10.28 10.06 10.11 -1.17% -0.2% 0% 30760 0.3116 78.34 10.13 0% 0 0% 0 0% 0 0% 0%
20230404 10.29 10.29 10.2 10.23 0.29% 0% 0% 25555 0.2614 57.94 10.23 0% 0 0% 0 0% 0 0% 0%
20230403 10.22 10.22 10.15 10.2 0.2% 0.2% 0% 23083 0.2351 48.87 10.18 0% 0 0% 0 0% 0 0% 0%
20230331 10.17 10.2 10.12 10.18 0.59% 0.2% 0% 18011 0.183 34.08 10.16 0% 0 0% 0 0% 0 0% 0%
20230330 10.1 10.14 9.98 10.12 0.5% 0.5% 0% 25815 0.2599 39.87 10.07 0% 0 0% 0 0% 0 0% 0%
20230329 10.29 10.33 10.05 10.07 -2.14% -0.49% 0% 55338 0.5601 73.99 10.12 0% 0 0% 0 0% 0 0% 0%
20230328 10.49 10.54 10.26 10.29 -2.46% -0.87% 0% 51751 0.5371 64.39 10.38 0% 0 0% 0 0% 0 0% 0%
20230327 10.5 10.55 10.41 10.55 0.76% 0.48% 0% 35748 0.3755 43.73 10.5 0% 0 0% 0 0% 0 0% 0%
20230324 10.6 10.6 10.45 10.47 -0.76% -0.19% 0% 42545 0.4463 48.54 10.49 0% 0 0% 0 0% 0 0% 0%
20230323 10.47 10.56 10.42 10.55 0.38% 0.29% 0% 42834 0.4504 43.53 10.52 0% 0 0% 0 0% 0 0% 0%
20230322 10.69 10.77 10.51 10.51 -2.05% -0.85% 0% 77726 0.8242 82.22 10.6 0% 0 0% 0 0% 0 0% 0%
20230321 10.59 10.74 10.53 10.73 1.13% 0.66% 0% 49115 0.5234 53.78 10.66 0% 0 0% 0 0% 0 0% 0%
20230320 10.83 10.83 10.51 10.61 -2.03% 0.09% 0% 69159 0.7334 71.44 10.6 0% 0 0% 0 0% 0 0% 0%
20230317 11.02 11.12 10.82 10.83 -1.28% -0.82% 0% 113586 1.2405 113.94 10.92 0% 0 0% 0 0% 0 0% 0%
20230316 10.82 10.98 10.73 10.97 0.46% 0.92% 0% 116337 1.2644 127.3 10.87 0% 0 0% 0 0% 0 0% 0%
20230315 10.66 10.97 10.51 10.92 2.34% 0.83% 0% 110436 1.1961 132.07 10.83 0% 0 0% 0 0% 0 0% 0%
20230314 10.71 10.73 10.46 10.67 -1.11% 0.85% 0% 62164 0.658 81.33 10.58 0% 0 0% 0 0% 0 0% 0%
20230313 10.71 10.91 10.62 10.79 0.19% 0.37% 0% 78648 0.8451 111.2 10.75 0% 0 0% 0 0% 0 0% 0%
20230310 10.35 10.8 10.31 10.77 2.77% 1.22% 0% 115323 1.2265 171.32 10.64 0% 0 0% 0 0% 0 0% 0%
20230309 10.43 10.8 10.43 10.48 0.58% -0.57% 0% 54483 0.5743 90.49 10.54 0% 0 0% 0 0% 0 0% 0%
20230308 10.28 10.46 10.25 10.42 -1.42% 0.48% 0% 54389 0.5639 86.36 10.37 0% 0 0% 0 0% 0 0% 0%
20230307 10.68 11.03 10.51 10.57 -1.95% -0.75% 0% 103423 1.1015 160.52 10.65 0% 0 0% 0 0% 0 0% 0%
20230306 10.29 10.85 10.29 10.78 4.76% 1.03% 0% 133120 1.4208 211.49 10.67 0% 0 0% 0 0% 0 0% 0%
20230303 10.38 10.4 10.25 10.29 -0.87% -0.19% 0% 35617 0.3673 63.13 10.31 0% 0 0% 0 0% 0 0% 0%
20230302 10.49 10.56 10.36 10.38 -1.05% -0.57% 0% 39635 0.4139 67.66 10.44 0% 0 0% 0 0% 0 0% 0%
20230301 10.45 10.49 10.35 10.49 0.48% 0.38% 0% 33948 0.3547 48.93 10.45 0% 0 0% 0 0% 0 0% 0%
20230228 10.41 10.45 10.34 10.44 0.97% 0.38% 0% 26805 0.2789 33.31 10.4 0% 0 0% 0 0% 0 0% 0%
20230227 10.39 10.56 10.27 10.34 -1.43% -0.67% 0% 50603 0.5268 53 10.41 0% 0 0% 0 0% 0 0% 0%
20230224 10.47 10.5 10.36 10.49 0.58% 0.58% 0% 38329 0.3998 39.39 10.43 0% 0 0% 0 0% 0 0% 0%
20230223 10.6 10.64 10.39 10.43 -1.51% -0.48% 0% 71652 0.7512 70.45 10.48 0% 0 0% 0 0% 0 0% 0%
20230222 10.8 10.84 10.57 10.59 -1.85% -0.66% 0% 82807 0.8829 74.73 10.66 0% 0 0% 0 0% 0 0% 0%
20230221 10.87 11.05 10.77 10.79 -0.92% -0.92% 0% 88175 0.9602 82.3 10.89 0% 0 0% 0 0% 0 0% 0%
20230220 10.84 10.92 10.63 10.89 1.11% 1.02% 0% 47821 0.5156 43.62 10.78 0% 0 0% 0 0% 0 0% 0%
20230217 10.82 10.99 10.69 10.77 -1.01% -0.46% 0% 61375 0.6638 55.88 10.82 0% 0 0% 0 0% 0 0% 0%
20230216 11.37 11.42 10.8 10.88 -5.23% -2.33% 0% 139306 1.5514 132.56 11.14 0% 0 0% 0 0% 0 0% 0%
20230215 11.34 11.65 11.28 11.48 1.32% 0.26% 0% 128559 1.4716 139.03 11.45 0% 0 0% 0 0% 0 0% 0%
20230214 11.14 12.18 11.05 11.33 1.8% -1.05% 0% 161942 1.8548 188.17 11.45 0% 0 0% 0 0% 0 0% 0%
20230213 11.04 11.2 10.96 11.13 0.91% 0.36% 0% 67759 0.7514 89.43 11.09 0% 0 0% 0 0% 0 0% 0%
20230210 11.03 11.14 10.9 11.03 -0.99% 0.18% 0% 83572 0.9202 109.78 11.01 0% 0 0% 0 0% 0 0% 0%
20230209 10.6 11.35 10.56 11.14 4.31% 0.91% 0% 171193 1.8893 242.26 11.04 0% 0 0% 0 0% 0 0% 0%
20230208 10.89 10.96 10.66 10.68 -1.66% -0.84% 0% 67009 0.7217 115.54 10.77 0% 0 0% 0 0% 0 0% 0%
20230207 10.48 10.86 10.42 10.86 3.04% 1.78% 0% 105525 1.1256 188.27 10.67 0% 0 0% 0 0% 0 0% 0%
20230206 10.57 10.62 10.47 10.54 1.15% 0% 0% 56066 0.5908 104.25 10.54 0% 0 0% 0 0% 0 0% 0%
20230203 10.55 10.55 10.27 10.42 -0.86% 0.39% 0% 48353 0.5019 81.37 10.38 0% 0 0% 0 0% 0 0% 0%
20230202 10.52 10.56 10.45 10.51 -0.38% 0.1% 0% 43603 0.4577 62.74 10.5 0% 0 0% 0 0% 0 0% 0%
20230201 10.47 10.64 10.4 10.55 0.96% 0.48% 0% 72748 0.7637 109.12 10.5 0% 0 0% 0 0% 0 0% 0%
20230131 10.43 10.49 10.32 10.45 0.1% 0.29% 0% 39153 0.4081 62.72 10.42 0% 0 0% 0 0% 0 0% 0%
20230130 10.35 10.52 10.27 10.44 2.05% 0.38% 0% 71107 0.7398 116.37 10.4 0% 0 0% 0 0% 0 0% 0%
20230120 10.26 10.26 10.18 10.23 0.39% 0.1% 0% 34697 0.3545 59.63 10.22 0% 0 0% 0 0% 0 0% 0%
20230119 10.25 10.29 10.12 10.19 -1.36% -0.1% 0% 35477 0.362 47.72 10.2 0% 0 0% 0 0% 0 0% 0%
20230118 10.3 10.43 10.2 10.33 0.1% 0.1% 0% 46992 0.485 79.64 10.32 0% 0 0% 0 0% 0 0% 0%
20230117 10.18 10.56 10.11 10.32 0.49% 0.19% 0% 79337 0.817 140.78 10.3 0% 0 0% 0 0% 0 0% 0%
20230116 10.18 10.3 10.02 10.27 -0.68% 0.98% 0% 107779 1.0959 210.03 10.17 0% 0 0% 0 0% 0 0% 0%
20230113 9.74 10.7 9.7 10.34 6.27% -1.34% 0% 156807 1.6426 367.04 10.48 0% 0 0% 0 0% 0 0% 0%
20230112 9.65 9.83 9.65 9.73 0.83% -0.21% 0% 18125 0.1767 52.35 9.75 0% 0 0% 0 0% 0 0% 0%
20230111 9.93 9.95 9.64 9.65 -2.23% -1.23% 0% 28722 0.2805 84.05 9.77 0% 0 0% 0 0% 0 0% 0%
20230110 9.94 10.09 9.86 9.87 -1.5% -0.5% 0% 26751 0.2655 82.33 9.92 0% 0 0% 0 0% 0 0% 0%
20230109 10.04 10.16 9.99 10.02 -0.3% -0.4% 0% 33849 0.3404 109.12 10.06 0% 0 0% 0 0% 0 0% 0%
20230106 9.95 10.41 9.87 10.05 1.41% -0.89% 0% 66563 0.6749 232.18 10.14 0% 0 0% 0 0% 0 0% 0%
20230105 9.98 9.98 9.82 9.91 0.51% 0.1% 0% 18186 0.18 73.67 9.9 0% 0 0% 0 0% 0 0% 0%
20230104 10.04 10.04 9.8 9.86 -0.3% -0.4% 0% 19782 0.1958 80.82 9.9 0% 0 0% 0 0% 0 0% 0%
20230103 9.73 9.93 9.7 9.89 1.02% 0.51% 0% 23102 0.2273 92.57 9.84 0% 0 0% 0 0% 0 0% 0%
20221230 9.85 10.09 9.77 9.79 -1.81% -1.31% 0% 36090 0.358 99.71 9.92 0% 0 0% 0 0% 0 0% 0%
20221229 9.5 10.4 9.36 9.97 4.95% 0.81% 0% 54609 0.5401 210.88 9.89 0% 0 0% 0 0% 0 0% 0%
20221228 9.56 9.56 9.41 9.5 -0.52% 0.42% 0% 14369 0.1359 60.97 9.46 0% 0 0% 0 0% 0 0% 0%
20221227 9.56 9.66 9.4 9.55 0.1% 0.1% 0% 17283 0.1649 67.07 9.54 0% 0 0% 0 0% 0 0% 0%
20221226 9.25 9.59 9.25 9.54 3.02% 1.06% 0% 17584 0.166 67.31 9.44 0% 0 0% 0 0% 0 0% 0%
20221223 9.29 9.38 9.2 9.26 -0.32% -0.22% 0% 13613 0.1263 49.88 9.28 0% 0 0% 0 0% 0 0% 0%
20221222 9.49 9.58 9.26 9.29 -2.11% -0.96% 0% 22745 0.2134 79.48 9.38 0% 0 0% 0 0% 0 0% 0%
20221221 9.64 9.64 9.45 9.49 -1.56% -0.32% 0% 17140 0.1632 57.96 9.52 0% 0 0% 0 0% 0 0% 0%
20221220 9.45 9.72 9.41 9.64 1.69% 0.63% 0% 24586 0.2356 79 9.58 0% 0 0% 0 0% 0 0% 0%
20221219 9.89 9.96 9.46 9.48 -4.15% -1.04% 0% 48564 0.4653 144.1 9.58 0% 0 0% 0 0% 0 0% 0%
20221216 9.94 10.02 9.88 9.89 -1.49% -0.3% 0% 21677 0.215 66.16 9.92 0% 0 0% 0 0% 0 0% 0%
20221215 9.92 10.05 9.9 10.04 0.9% 0.6% 0% 20601 0.2055 59.29 9.98 0% 0 0% 0 0% 0 0% 0%
20221214 10.18 10.2 9.91 9.95 -1.78% -0.9% 0% 36306 0.3644 68.45 10.04 0% 0 0% 0 0% 0 0% 0%
20221213 10.2 10.2 10.1 10.13 -0.1% -0.1% 0% 17202 0.1745 42.31 10.14 0% 0 0% 0 0% 0 0% 0%
20221212 10.29 10.29 10.11 10.14 -1.27% -0.1% 0% 22298 0.2263 45.81 10.15 0% 0 0% 0 0% 0 0% 0%
20221209 10.24 10.28 10.15 10.27 0.29% 0.69% 0% 26874 0.2741 56.17 10.2 0% 0 0% 0 0% 0 0% 0%
20221208 10.38 10.38 10.21 10.24 -1.44% -0.39% 0% 33656 0.3461 63.59 10.28 0% 0 0% 0 0% 0 0% 0%
20221207 10.39 10.5 10.27 10.39 -0.57% -0.1% 0% 31025 0.3227 51.85 10.4 0% 0 0% 0 0% 0 0% 0%
20221206 10.61 10.61 10.4 10.45 -1.32% -0.29% 0% 45078 0.4726 61.64 10.48 0% 0 0% 0 0% 0 0% 0%
20221205 10.55 10.63 10.44 10.59 0.86% 0.57% 0% 46022 0.4845 56.99 10.53 0% 0 0% 0 0% 0 0% 0%
20221202 10.42 10.58 10.37 10.5 0.48% 0% 0% 40681 0.4273 40.58 10.5 0% 0 0% 0 0% 0 0% 0%
20221201 10.53 10.54 10.39 10.45 0% 0% 0% 52944 0.5535 44.04 10.45 0% 0 0% 0 0% 0 0% 0%
20221130 10.4 10.53 10.26 10.45 0.77% 0.48% 0% 63828 0.6637 54.21 10.4 0% 0 0% 0 0% 0 0% 0%
20221129 10.14 10.37 10.14 10.37 2.37% 0.88% 0% 52625 0.5408 45.46 10.28 0% 0 0% 0 0% 0 0% 0%
20221128 10.28 10.31 10.05 10.13 -2.6% -0.49% 0% 59945 0.61 51.02 10.18 0% 0 0% 0 0% 0 0% 0%
20221125 10.62 10.67 10.4 10.4 -3.79% -0.57% 0% 78328 0.8194 70.31 10.46 0% 0 0% 0 0% 0 0% 0%
20221124 10.76 11.15 10.7 10.81 -0.92% -0.28% 0% 100978 1.0943 97.58 10.84 0% 0 0% 0 0% 0 0% 0%
20221123 10.5 11.24 10.4 10.91 4.1% 0.28% 0% 160289 1.7443 168.25 10.88 0% 0 0% 0 0% 0 0% 0%
20221122 10.73 10.79 10.46 10.48 -4.12% -1.13% 0% 122026 1.2929 146.25 10.6 0% 0 0% 0 0% 0 0% 0%
20221121 10.6 11.35 10.52 10.93 2.34% -0.09% 0% 228735 2.5016 320.64 10.94 0% 0 0% 0 0% 0 0% 0%
20221118 10.12 11.09 10.06 10.68 5.95% -1.2% 0% 225827 2.442 430.04 10.81 0% 0 0% 0 0% 0 0% 0%
20221117 10.1 10.1 10 10.08 -0.2% 0.5% 0% 23033 0.2311 62.07 10.03 0% 0 0% 0 0% 0 0% 0%
20221116 10.28 10.29 10.06 10.1 -1.27% -0.39% 0% 30449 0.3089 81.98 10.14 0% 0 0% 0 0% 0 0% 0%
20221115 9.86 10.25 9.86 10.23 3.44% 0.89% 0% 58090 0.5888 157.62 10.14 0% 0 0% 0 0% 0 0% 0%
20221114 10.01 10.09 9.86 9.89 -1.1% -0.5% 0% 29556 0.2939 86.06 9.94 0% 0 0% 0 0% 0 0% 0%
20221111 10.1 10.18 9.97 10 0.6% -0.6% 0% 35786 0.36 106.54 10.06 0% 0 0% 0 0% 0 0% 0%
20221110 10.01 10.06 9.93 9.94 -1.29% -0.4% 0% 24833 0.2479 73.29 9.98 0% 0 0% 0 0% 0 0% 0%
20221109 10.19 10.2 10.03 10.07 -0.59% -0.1% 0% 21134 0.2131 59.48 10.08 0% 0 0% 0 0% 0 0% 0%
20221108 10.19 10.19 10.07 10.13 -0.59% 0.2% 0% 25065 0.2534 62.79 10.11 0% 0 0% 0 0% 0 0% 0%
20221107 10.18 10.27 10.1 10.19 -0.78% 0.1% 0% 37025 0.3769 78.48 10.18 0% 0 0% 0 0% 0 0% 0%
20221104 10.01 10.33 10 10.27 1.68% 0.59% 0% 49553 0.5059 95.91 10.21 0% 0 0% 0 0% 0 0% 0%
20221103 10.05 10.18 10.03 10.1 0.5% 0% 0% 27531 0.278 46.14 10.1 0% 0 0% 0 0% 0 0% 0%
20221102 10.06 10.15 9.96 10.05 0.5% 0.2% 0% 28443 0.2854 46.89 10.03 0% 0 0% 0 0% 0 0% 0%
20221101 9.88 10.02 9.83 10 1.94% 0.5% 0% 27607 0.2747 44.77 9.95 0% 0 0% 0 0% 0 0% 0%
20221031 9.52 9.9 9.52 9.81 1.03% 0.31% 0% 27217 0.2662 42.93 9.78 0% 0 0% 0 0% 0 0% 0%
20221028 10.05 10.14 9.67 9.71 -4.43% -1.72% 0% 36609 0.3618 57.86 9.88 0% 0 0% 0 0% 0 0% 0%
20221027 10.1 10.25 10.05 10.16 -2.03% -0.1% 0% 47086 0.479 78.07 10.17 0% 0 0% 0 0% 0 0% 0%
20221026 10.52 10.52 10.23 10.37 -1.05% 0.29% 0% 66235 0.6851 114.95 10.34 0% 0 0% 0 0% 0 0% 0%
20221025 9.95 10.91 9.79 10.48 4.8% 1.45% 0% 99651 1.0293 183.1 10.33 0% 0 0% 0 0% 0 0% 0%
20221024 10.43 10.48 9.95 10 -4.12% -2.34% 0% 82674 0.8467 177.02 10.24 0% 0 0% 0 0% 0 0% 0%
20221021 10.3 11.03 10.29 10.43 3.99% -2.16% 0% 117278 1.2504 302.95 10.66 0% 0 0% 0 0% 0 0% 0%
20221020 10.08 10.17 9.89 10.03 -0.89% 0.1% 0% 32169 0.3224 106.04 10.02 0% 0 0% 0 0% 0 0% 0%
20221019 10.23 10.29 10.11 10.12 -1.08% -0.59% 0% 32566 0.3316 112.96 10.18 0% 0 0% 0 0% 0 0% 0%
20221018 10.09 10.33 10.04 10.23 1.49% 0.49% 0% 33347 0.3396 115.49 10.18 0% 0 0% 0 0% 0 0% 0%
20221017 9.85 10.11 9.79 10.08 2.44% 0.7% 0% 31764 0.3179 108.26 10.01 0% 0 0% 0 0% 0 0% 0%
20220720 13.16 13.82 12.98 13.72 4.26% 1.93% 0% 220747 2.972 114.26 13.46 0% 0 0% 0 0% 0 0% 0%
20220719 13.26 13.5 13.01 13.16 0% -0.38% 0% 123887 1.6369 65.98 13.21 0% 0 0% 0 0% 0 0% 0%
20220718 13.2 13.45 13.11 13.16 -0.3% -0.53% 0% 134135 1.7747 67.44 13.23 0% 0 0% 0 0% 0 0% 0%
20220715 13.8 14.24 13.13 13.2 -5.85% -3.51% 0% 182011 2.4898 83.94 13.68 0% 0 0% 0 0% 0 0% 0%
20220714 13.49 14.6 13.29 14.02 0.86% 0.86% 0% 265851 3.6954 123.91 13.9 0% 0 0% 0 0% 0 0% 0%
20220713 13.19 14.7 13.19 13.9 3.65% -0.86% 0% 297179 4.1672 141.6 14.02 0% 0 0% 0 0% 0 0% 0%
20220712 13.06 13.7 12.82 13.41 3.07% 1.36% 0% 189299 2.5049 77.81 13.23 0% 0 0% 0 0% 0 0% 0%
20220711 13.03 13.72 12.81 13.01 -2.77% -1.44% 0% 161472 2.1316 68.89 13.2 0% 0 0% 0 0% 0 0% 0%
20220708 12.45 13.94 12.45 13.38 5.44% 2.69% 0% 206592 2.6926 83.74 13.03 0% 0 0% 0 0% 0 0% 0%
20220707 12.35 13.07 12.11 12.69 -0.94% 0.71% 0% 144991 1.8276 57.57 12.6 0% 0 0% 0 0% 0 0% 0%
20220706 13.2 13.33 12.65 12.84 -1.23% -0.31% 0% 137362 1.7689 58.12 12.88 0% 0 0% 0 0% 0 0% 0%
20220705 13.13 13.43 12.7 13 -4.2% -0.15% 0% 240521 3.1308 107.01 13.02 0% 0 0% 0 0% 0 0% 0%
20220704 13.86 14.48 13.09 13.57 -0.66% -1.24% 0% 370968 5.0972 189.62 13.74 0% 0 0% 0 0% 0 0% 0%
20220701 12.23 13.66 12.23 13.66 9.98% 2.63% 0% 196891 2.6207 114.21 13.31 0% 0 0% 0 0% 0 0% 0%
20220630 12.1 12.95 12.01 12.42 -1.74% 0.32% 0% 265602 3.2881 148.15 12.38 0% 0 0% 0 0% 0 0% 0%
20220629 15.09 15.09 12.58 12.64 -7.87% -8.8% 0% 498579 6.9089 360.21 13.86 0% 0 0% 0 0% 0 0% 0%
20220628 13.72 13.72 13.5 13.72 10.02% 0% 0% 90430 1.2406 97.89 13.72 0% 0 0% 0 0% 0 0% 0%
20220627 11.78 12.47 11.68 12.47 9.96% 1.46% 0% 269561 3.3126 278.82 12.29 0% 0 0% 0 0% 0 0% 0%
20220624 10.3 11.34 10.23 11.34 9.99% 2.44% 0% 204330 2.2627 255.36 11.07 0% 0 0% 0 0% 0 0% 0%
20220623 10.15 10.33 10.07 10.31 1.58% 0.68% 0% 46635 0.4775 68.94 10.24 0% 0 0% 0 0% 0 0% 0%
20220622 10.28 10.46 10.13 10.15 -2.12% -1.36% 0% 53294 0.5484 78.74 10.29 0% 0 0% 0 0% 0 0% 0%
20220621 10.5 10.63 10.29 10.37 -2.54% -0.38% 0% 73435 0.7643 109.6 10.41 0% 0 0% 0 0% 0 0% 0%
20220620 10.8 10.8 10.44 10.64 -1.21% -0.28% 0% 110689 1.1815 167.46 10.67 0% 0 0% 0 0% 0 0% 0%
20220617 10 11.06 9.96 10.77 7.16% -0.09% 0% 175234 1.8892 259.22 10.78 0% 0 0% 0 0% 0 0% 0%
20220616 10.1 10.19 10.03 10.05 0.2% -0.5% 0% 27833 0.281 47.29 10.1 0% 0 0% 0 0% 0 0% 0%
20220615 10.24 10.27 10.01 10.03 -1.28% -0.79% 0% 40200 0.4066 64.85 10.11 0% 0 0% 0 0% 0 0% 0%
20220614 10.1 10.17 9.87 10.16 -0.29% 1.5% 0% 45347 0.4538 69.51 10.01 0% 0 0% 0 0% 0 0% 0%
20220613 10.19 10.3 10.1 10.19 0.49% -0.1% 0% 31327 0.3195 45.76 10.2 0% 0 0% 0 0% 0 0% 0%
20220610 9.95 10.25 9.9 10.14 0.9% -0.2% 0% 34097 0.3463 43.38 10.16 0% 0 0% 0 0% 0 0% 0%
20220609 10.56 10.57 10.05 10.05 -4.19% -1.57% 0% 54134 0.5525 57.71 10.21 0% 0 0% 0 0% 0 0% 0%
20220608 10.45 10.62 10.21 10.49 -0.57% 0.58% 0% 57526 0.6001 51.24 10.43 0% 0 0% 0 0% 0 0% 0%
20220607 10.94 10.97 10.54 10.55 -3.56% -1.03% 0% 79390 0.846 63.02 10.66 0% 0 0% 0 0% 0 0% 0%
20220606 10.37 11.25 10.37 10.94 4.89% -0.18% 0% 129354 1.4174 109.9 10.96 0% 0 0% 0 0% 0 0% 0%
20220602 10.31 10.53 10.21 10.43 1.26% 0.29% 0% 53368 0.555 46.94 10.4 0% 0 0% 0 0% 0 0% 0%
20220601 10.35 10.55 10.25 10.3 -1.44% -0.77% 0% 58559 0.6078 51.89 10.38 0% 0 0% 0 0% 0 0% 0%
20220531 10.5 10.67 10.35 10.45 -1.79% -0.38% 0% 64743 0.6789 58.93 10.49 0% 0 0% 0 0% 0 0% 0%
20220530 10.48 10.71 10.04 10.64 1.92% 2.01% 0% 87413 0.9121 82.48 10.43 0% 0 0% 0 0% 0 0% 0%
20220527 10.87 10.99 10.3 10.44 -4.48% -1.42% 0% 124558 1.3193 125.88 10.59 0% 0 0% 0 0% 0 0% 0%
20220526 11.1 11.29 10.78 10.93 -4.79% -0.82% 0% 175611 1.935 204.18 11.02 0% 0 0% 0 0% 0 0% 0%
20220525 10.38 11.78 10.19 11.48 7.19% 6.69% 0% 249936 2.69 339.22 10.76 0% 0 0% 0 0% 0 0% 0%
20220524 10.39 11.29 10.21 10.71 4.39% -2.28% 0% 210554 2.3074 399.79 10.96 0% 0 0% 0 0% 0 0% 0%
20220523 10.12 10.29 10.05 10.26 1.18% 0.69% 0% 30661 0.3123 82.5 10.19 0% 0 0% 0 0% 0 0% 0%
20220520 10.18 10.24 9.99 10.14 0.7% 0.3% 0% 33046 0.3341 90.35 10.11 0% 0 0% 0 0% 0 0% 0%
20220519 9.8 10.16 9.72 10.07 1% 0.8% 0% 42264 0.4221 116.37 9.99 0% 0 0% 0 0% 0 0% 0%
20220518 9.85 10.06 9.77 9.97 1.84% 0.4% 0% 37516 0.3725 106.18 9.93 0% 0 0% 0 0% 0 0% 0%
20220517 9.85 9.93 9.71 9.79 -0.31% 0.2% 0% 22550 0.2204 63.57 9.77 0% 0 0% 0 0% 0 0% 0%
20220516 9.9 9.98 9.78 9.82 0.92% -0.51% 0% 34413 0.3397 95.93 9.87 0% 0 0% 0 0% 0 0% 0%
20220513 9.75 9.85 9.57 9.73 0.83% 0.52% 0% 33439 0.3238 88.07 9.68 0% 0 0% 0 0% 0 0% 0%
20220512 9.41 9.83 9.39 9.65 2.33% 0.63% 0% 40747 0.3906 104.97 9.59 0% 0 0% 0 0% 0 0% 0%
20220511 9.52 9.91 9.42 9.43 -0.11% -2.38% 0% 54611 0.5276 140.46 9.66 0% 0 0% 0 0% 0 0% 0%
20220510 9 9.49 9 9.44 2.16% 0.96% 0% 35459 0.3316 94.73 9.35 0% 0 0% 0 0% 0 0% 0%
20220509 9.04 9.26 9.01 9.24 2.1% 0.54% 0% 25291 0.2324 64.83 9.19 0% 0 0% 0 0% 0 0% 0%
20220506 8.88 9.1 8.81 9.05 -0.44% 1% 0% 29300 0.2626 72.89 8.96 0% 0 0% 0 0% 0 0% 0%
20220505 8.9 9.2 8.8 9.09 2.25% 0.11% 0% 35468 0.3222 90.35 9.08 0% 0 0% 0 0% 0 0% 0%
20220429 8.72 8.96 8.7 8.89 3.13% 0.23% 0% 42043 0.373 103.86 8.87 0% 0 0% 0 0% 0 0% 0%
20220428 8.62 8.75 8.5 8.62 -0.92% -0.12% 0% 32861 0.2836 80.32 8.63 0% 0 0% 0 0% 0 0% 0%
20220427 8.17 8.84 7.99 8.7 5.2% 4.07% 0% 55830 0.4666 133.17 8.36 0% 0 0% 0 0% 0 0% 0%
20220426 8.79 8.9 8 8.27 -5.92% -3.27% 0% 42234 0.361 110.15 8.55 0% 0 0% 0 0% 0 0% 0%
20220425 9.63 9.63 8.79 8.79 -9.75% -3.51% 0% 44806 0.408 125.65 9.11 0% 0 0% 0 0% 0 0% 0%
20220422 9.79 9.97 9.56 9.74 -0.71% 0.1% 0% 27152 0.2643 79.56 9.73 0% 0 0% 0 0% 0 0% 0%
20220421 10.34 10.34 9.77 9.81 -4.57% -2.1% 0% 39953 0.4003 116.49 10.02 0% 0 0% 0 0% 0 0% 0%
20220420 10.55 10.55 10.25 10.28 -1.72% -0.96% 0% 21723 0.2255 65.52 10.38 0% 0 0% 0 0% 0 0% 0%
20220419 10.46 10.6 10.38 10.46 0.1% -0.1% 0% 23035 0.2412 66.98 10.47 0% 0 0% 0 0% 0 0% 0%
20220418 10.3 10.46 10.05 10.45 2.35% 1.26% 0% 34507 0.356 89.48 10.32 0% 0 0% 0 0% 0 0% 0%
20220415 10.41 10.41 10.06 10.21 -1.92% 0.2% 0% 31022 0.3162 78.91 10.19 0% 0 0% 0 0% 0 0% 0%
20220414 10.5 10.5 10.28 10.41 0.39% 0.19% 0% 25564 0.2655 63.38 10.39 0% 0 0% 0 0% 0 0% 0%
20220413 10.53 10.59 10.37 10.37 -2.08% -0.86% 0% 23546 0.2464 54.73 10.46 0% 0 0% 0 0% 0 0% 0%
20220412 10.34 10.6 10.25 10.59 2.42% 1.05% 0% 31824 0.3334 70.3 10.48 0% 0 0% 0 0% 0 0% 0%
20220411 10.87 10.87 10.24 10.34 -5.05% -1.62% 0% 46737 0.4911 98.98 10.51 0% 0 0% 0 0% 0 0% 0%
20220408 11.1 11.2 10.75 10.89 -1.89% -0.18% 0% 34763 0.3792 71.82 10.91 0% 0 0% 0 0% 0 0% 0%
20220407 11.46 11.46 11.08 11.1 -3.06% -0.98% 0% 36247 0.4065 75.72 11.21 0% 0 0% 0 0% 0 0% 0%
20220401 11.5 11.59 11.31 11.41 -2.14% -0.26% 0% 35276 0.4034 70.64 11.44 0% 0 0% 0 0% 0 0% 0%
20220331 11.65 11.86 11.43 11.66 -0.51% 0.43% 0% 52123 0.605 104.72 11.61 0% 0 0% 0 0% 0 0% 0%
20220330 11.71 11.77 11.55 11.72 1.47% 0.34% 0% 31273 0.3652 60.41 11.68 0% 0 0% 0 0% 0 0% 0%
20220329 11.88 11.93 11.5 11.55 -2.12% -0.6% 0% 40690 0.4728 70.77 11.62 0% 0 0% 0 0% 0 0% 0%
20220328 11.95 12.1 11.64 11.8 -2.32% -0.34% 0% 44018 0.5211 73.59 11.84 0% 0 0% 0 0% 0 0% 0%
20220325 12.23 12.41 12.06 12.08 -1.23% -0.9% 0% 38189 0.4657 62.2 12.19 0% 0 0% 0 0% 0 0% 0%
20220324 12.24 12.42 12.12 12.23 -1.77% 0% 0% 45431 0.5557 68.56 12.23 0% 0 0% 0 0% 0 0% 0%
20220323 12.38 12.86 12.24 12.45 1.47% -1.11% 0% 65229 0.8215 91.18 12.59 0% 0 0% 0 0% 0 0% 0%
20220322 12.5 12.5 12.21 12.27 -1.45% -0.24% 0% 38824 0.4775 50.77 12.3 0% 0 0% 0 0% 0 0% 0%
20220321 12.18 12.66 12.18 12.45 2.13% 0% 0% 61277 0.7628 80.5 12.45 0% 0 0% 0 0% 0 0% 0%
20220318 12.18 12.19 12 12.19 0.58% 0.58% 0% 39451 0.4781 50.3 12.12 0% 0 0% 0 0% 0 0% 0%
20220317 12 12.42 11.96 12.12 1.34% -0.57% 0% 71985 0.8776 86.57 12.19 0% 0 0% 0 0% 0 0% 0%
20220316 11.95 12.22 11.05 11.96 0.25% 3.01% 0% 87069 1.0113 102.37 11.61 0% 0 0% 0 0% 0 0% 0%
20220315 13.12 13.12 11.93 11.93 -8.44% -3.32% 0% 72249 0.8913 90.53 12.34 0% 0 0% 0 0% 0 0% 0%
20220311 13.31 13.7 13.05 13.64 -0.22% 2.33% 0% 73415 0.9788 101.23 13.33 0% 0 0% 0 0% 0 0% 0%
20220310 14 14 13.62 13.67 -0.94% -0.58% 0% 79745 1.0961 117.64 13.75 0% 0 0% 0 0% 0 0% 0%
20220309 13.33 13.82 13 13.8 2.3% 1.92% 0% 106336 1.4399 149.91 13.54 0% 0 0% 0 0% 0 0% 0%
20220308 13.15 14.07 12.74 13.49 2.59% 0.67% 0% 88484 1.1858 130.17 13.4 0% 0 0% 0 0% 0 0% 0%
20220307 13.43 13.5 13.13 13.15 -2.01% -0.9% 0% 40108 0.5322 59.91 13.27 0% 0 0% 0 0% 0 0% 0%
20220304 13.81 13.81 13.42 13.42 -3.17% -1.03% 0% 58307 0.7907 84.76 13.56 0% 0 0% 0 0% 0 0% 0%
20220303 13.97 14.2 13.78 13.86 0.07% -0.5% 0% 79549 1.1085 117.38 13.93 0% 0 0% 0 0% 0 0% 0%
20220302 13.65 13.9 13.6 13.85 0% 0.65% 0% 45339 0.624 62.16 13.76 0% 0 0% 0 0% 0 0% 0%
20220301 13.68 13.94 13.61 13.85 1.84% 0.29% 0% 71290 0.9842 77.45 13.81 0% 0 0% 0 0% 0 0% 0%
20220228 13.51 13.66 13.16 13.6 0.59% 1.04% 0% 53657 0.7222 53.65 13.46 0% 0 0% 0 0% 0 0% 0%
20220225 13.49 13.74 13.48 13.52 0.22% -0.52% 0% 46484 0.6315 48.52 13.59 0% 0 0% 0 0% 0 0% 0%
20220224 13.85 14.09 13.17 13.49 -2.67% -1.39% 0% 100232 1.3716 105.92 13.68 0% 0 0% 0 0% 0 0% 0%
20220223 13.59 13.87 13.58 13.86 1.09% 0.43% 0% 69177 0.9544 79.08 13.8 0% 0 0% 0 0% 0 0% 0%
20220222 13.56 13.95 13.42 13.71 0.15% -0.07% 0% 71651 0.9832 85.09 13.72 0% 0 0% 0 0% 0 0% 0%
20220221 13.57 13.84 13.52 13.69 1.26% 0.37% 0% 72877 0.994 77.57 13.64 0% 0 0% 0 0% 0 0% 0%
20220218 13.84 13.88 13.5 13.52 -1.67% -0.44% 0% 66715 0.906 59.24 13.58 0% 0 0% 0 0% 0 0% 0%
20220217 13.98 14.08 13.71 13.75 -2.69% -0.79% 0% 123081 1.7053 85.97 13.86 0% 0 0% 0 0% 0 0% 0%
20220216 14.04 14.8 13.55 14.13 2.32% 0.36% 0% 233751 3.2904 155.38 14.08 0% 0 0% 0 0% 0 0% 0%
20220215 12.64 13.81 12.5 13.81 10.04% 1.32% 0% 127841 1.7422 88.62 13.63 0% 0 0% 0 0% 0 0% 0%
20220214 12.42 12.62 12.28 12.55 0.32% 0.32% 0% 22359 0.2797 14.01 12.51 0% 0 0% 0 0% 0 0% 0%
20220211 12.88 12.99 12.5 12.51 -2.8% -0.56% 0% 44979 0.5658 24.48 12.58 0% 0 0% 0 0% 0 0% 0%
20220210 12.82 13.07 12.66 12.87 0.63% 0.55% 0% 40084 0.513 21.03 12.8 0% 0 0% 0 0% 0 0% 0%
20220209 12.7 12.85 12.64 12.79 0.55% 0.24% 0% 35522 0.4531 17.03 12.76 0% 0 0% 0 0% 0 0% 0%
20211203 16.19 16.27 15.8 16.15 -0.25% 0.75% 0% 137127 2.1983 76.76 16.03 0% 0 0% 0 0% 0 0% 0%
20211202 16.8 17 16.17 16.19 -3.34% -1.82% 0% 207663 3.4236 116.54 16.49 0% 0 0% 0 0% 0 0% 0%
20211201 16 17.48 15.9 16.75 3.4% 0.36% 0% 324479 5.416 179.6 16.69 0% 0 0% 0 0% 0 0% 0%
20211130 15.96 16.68 15.92 16.2 1.5% -0.61% 0% 183397 2.989 98.03 16.3 0% 0 0% 0 0% 0 0% 0%
20211129 15.68 16.3 15.52 15.96 -0.62% -0.19% 0% 107969 1.7259 57.71 15.99 0% 0 0% 0 0% 0 0% 0%
20211126 16.04 16.32 15.9 16.06 -1.53% 0.12% 0% 121665 1.9516 61.24 16.04 0% 0 0% 0 0% 0 0% 0%
20211125 16.07 16.73 15.8 16.31 1.56% 0.25% 0% 205620 3.3458 102.72 16.27 0% 0 0% 0 0% 0 0% 0%
20211124 15.95 16.08 15.81 16.06 0.56% 0.69% 0% 112175 1.7887 56.27 15.95 0% 0 0% 0 0% 0 0% 0%
20211123 16.36 16.36 15.91 15.97 -2.5% -0.5% 0% 165567 2.6572 80.94 16.05 0% 0 0% 0 0% 0 0% 0%
20211122 16.35 16.5 16.1 16.38 0.24% 0.43% 0% 145932 2.3801 73.61 16.31 0% 0 0% 0 0% 0 0% 0%
20211119 16.7 16.86 16.27 16.34 -2.16% -0.61% 0% 177272 2.9148 91.11 16.44 0% 0 0% 0 0% 0 0% 0%
20211118 16.5 16.9 16.48 16.7 -0.12% -0.06% 0% 250868 4.193 130.75 16.71 0% 0 0% 0 0% 0 0% 0%
20211117 15.67 17.18 15.52 16.72 6.09% 1.21% 0% 349093 5.7665 179.16 16.52 0% 0 0% 0 0% 0 0% 0%
20211116 16.1 16.24 15.69 15.76 -3.02% -0.44% 0% 153027 2.4228 79.09 15.83 0% 0 0% 0 0% 0 0% 0%
20211115 16.2 16.81 16.1 16.25 2.78% -0.98% 0% 225311 3.6965 113.57 16.41 0% 0 0% 0 0% 0 0% 0%
20211112 15.76 16.09 15.33 15.81 0.32% 0.13% 0% 172084 2.7167 81.3 15.79 0% 0 0% 0 0% 0 0% 0%
20211111 16.15 16.15 15.7 15.76 -2.6% -0.32% 0% 163562 2.5866 73.49 15.81 0% 0 0% 0 0% 0 0% 0%
20211110 15.88 16.3 15.63 16.18 1.89% 1.06% 0% 175478 2.8092 72.33 16.01 0% 0 0% 0 0% 0 0% 0%
20211109 15.83 16.13 15.73 15.88 -0.31% -0.38% 0% 131746 2.1005 43.61 15.94 0% 0 0% 0 0% 0 0% 0%
20211108 15.82 16.2 15.56 15.93 0.82% 0.44% 0% 129620 2.056 35.33 15.86 0% 0 0% 0 0% 0 0% 0%
20211105 16.17 16.4 15.76 15.8 -2.89% -1.31% 0% 186933 2.9925 48.65 16.01 0% 0 0% 0 0% 0 0% 0%
20211104 15.41 16.88 15.41 16.27 4.23% 0.18% 0% 268583 4.3614 70.4 16.24 0% 0 0% 0 0% 0 0% 0%
20211103 16.04 16.05 15.2 15.61 -4.88% 1.1% 0% 273800 4.2262 66.44 15.44 0% 0 0% 0 0% 0 0% 0%
20211102 16.92 17.42 16.4 16.41 -4.09% -2.73% 0% 258492 4.3602 70.19 16.87 0% 0 0% 0 0% 0 0% 0%
20211101 17 17.5 16.67 17.11 -0.81% -0.06% 0% 268267 4.5934 75.07 17.12 0% 0 0% 0 0% 0 0% 0%
20211029 17.04 17.43 16.7 17.25 0.35% 0.94% 0% 264488 4.521 74.73 17.09 0% 0 0% 0 0% 0 0% 0%
20211028 18.4 18.4 17.14 17.19 -7.88% -2.22% 0% 355938 6.2588 101.45 17.58 0% 0 0% 0 0% 0 0% 0%
20211027 18.1 19.75 17.42 18.66 2.53% 1.14% 0% 661091 12.1989 197.06 18.45 0% 0 0% 0 0% 0 0% 0%
20211026 16.87 18.57 16.78 18.2 7.82% 0.17% 0% 673042 12.2261 216.34 18.17 0% 0 0% 0 0% 0 0% 0%
20211025 16.2 17.5 16.05 16.88 3.56% -0.47% 0% 319819 5.4256 99.43 16.96 0% 0 0% 0 0% 0 0% 0%
20211022 16.8 16.94 16.27 16.3 -5.01% -1.45% 0% 211249 3.4941 64.99 16.54 0% 0 0% 0 0% 0 0% 0%
20211021 16.16 17.7 16.04 17.16 5.6% 2.33% 0% 358138 6.0064 111.06 16.77 0% 0 0% 0 0% 0 0% 0%
20211020 16.46 16.52 16.12 16.25 -1.75% -0.25% 0% 167529 2.7297 52.97 16.29 0% 0 0% 0 0% 0 0% 0%
20211019 16.3 16.76 16.02 16.54 0.06% 0.92% 0% 209336 3.4307 65.89 16.39 0% 0 0% 0 0% 0 0% 0%
20211018 16.8 17.01 16.52 16.53 -3.56% -1.08% 0% 233332 3.8994 75.97 16.71 0% 0 0% 0 0% 0 0% 0%
20211015 17.42 17.83 16.51 17.14 -1.66% 0.41% 0% 333199 5.6881 111.21 17.07 0% 0 0% 0 0% 0 0% 0%
20211014 16.48 18 15.55 17.43 4.18% 4.12% 0% 385128 6.4458 127.59 16.74 0% 0 0% 0 0% 0 0% 0%
20211013 17.37 17.77 16.09 16.73 -3.29% -0.65% 0% 402919 6.7853 140.38 16.84 0% 0 0% 0 0% 0 0% 0%
20211012 16.66 18.15 16.22 17.4 5.2% -0.06% 0% 590103 10.2752 223.95 17.41 0% 0 0% 0 0% 0 0% 0%
20211011 15.05 16.54 14.47 16.54 9.97% 4.75% 0% 293452 4.6335 119.17 15.79 0% 0 0% 0 0% 0 0% 0%
20211008 16.39 16.66 14.91 15.04 -4.39% -3.22% 0% 244207 3.7943 100.41 15.54 0% 0 0% 0 0% 0 0% 0%
20210930 14.33 15.73 14.33 15.73 10% 3.83% 0% 228154 3.4555 91.79 15.15 0% 0 0% 0 0% 0 0% 0%
20210929 15.26 15.58 14.21 14.3 -9.38% -3.12% 0% 220444 3.2538 81.19 14.76 0% 0 0% 0 0% 0 0% 0%
20210928 15.36 16.5 15.2 15.78 2.73% -0.75% 0% 168847 2.684 64.43 15.9 0% 0 0% 0 0% 0 0% 0%
20210927 16.71 16.79 15.02 15.36 -7.97% -1.41% 0% 236793 3.6894 81.8 15.58 0% 0 0% 0 0% 0 0% 0%
20210924 16.21 17.47 16.21 16.69 3.02% -0.83% 0% 298719 5.028 105.23 16.83 0% 0 0% 0 0% 0 0% 0%
20210923 15.9 16.68 15.76 16.2 0.62% -0.92% 0% 260155 4.2536 81.29 16.35 0% 0 0% 0 0% 0 0% 0%
20210922 15.23 16.79 15.05 16.1 4.55% 0.63% 0% 269297 4.3093 70.85 16 0% 0 0% 0 0% 0 0% 0%
20210917 16.03 16.25 15.17 15.4 -4.7% -1.41% 0% 206261 3.2218 54.9 15.62 0% 0 0% 0 0% 0 0% 0%
20210916 16.4 16.72 16.05 16.16 -1.94% -1.28% 0% 211610 3.4639 60.75 16.37 0% 0 0% 0 0% 0 0% 0%
20210915 16.71 16.83 16.27 16.48 -3% -0.18% 0% 220011 3.6317 64.98 16.51 0% 0 0% 0 0% 0 0% 0%
20210914 16.5 17.47 16.03 16.99 2.97% 1.98% 0% 348796 5.8105 106.34 16.66 0% 0 0% 0 0% 0 0% 0%
20210913 16.99 17.22 16.35 16.5 -4.62% -0.42% 0% 287759 4.7674 91.82 16.57 0% 0 0% 0 0% 0 0% 0%
20210910 16.99 17.83 16.8 17.3 0.7% -0.69% 0% 345845 6.0256 118.95 17.42 0% 0 0% 0 0% 0 0% 0%
20210909 17.22 17.87 16.81 17.18 -2.33% -0.12% 0% 360171 6.1964 128.57 17.2 0% 0 0% 0 0% 0 0% 0%
20210908 17.7 18.49 17.54 17.59 -7.23% -1.4% 0% 534823 9.5437 216.73 17.84 0% 0 0% 0 0% 0 0% 0%
20210907 16.89 19.91 16.89 18.96 1.01% 6.22% 0% 711962 12.7118 335.95 17.85 0% 0 0% 0 0% 0 0% 0%
20210906 18.77 18.77 18.77 18.77 -10.02% 0% 0% 114293 2.1453 74.84 18.77 0% 0 0% 0 0% 0 0% 0%
20210729 9.25 9.48 9.25 9.33 -0.11% -0.53% 0% 169190 1.587 50.29 9.38 0% 0 0% 0 0% 0 0% 0%
20210728 10.03 10.12 9.34 9.34 -10.02% -2.61% 0% 247333 2.3717 64.01 9.59 0% 0 0% 0 0% 0 0% 0%
20210727 10.63 11.09 10.36 10.38 -4.42% -3.53% 0% 221003 2.3772 61.36 10.76 0% 0 0% 0 0% 0 0% 0%
20210726 11.1 11.19 10.26 10.86 -3.38% 1.5% 0% 289099 3.0948 73.71 10.7 0% 0 0% 0 0% 0 0% 0%
20210723 10.79 11.59 10.79 11.24 2.46% -0.09% 0% 312264 3.5132 76.52 11.25 0% 0 0% 0 0% 0 0% 0%
20210722 10.74 11.56 10.5 10.97 1.48% -0.27% 0% 323180 3.5538 69.82 11 0% 0 0% 0 0% 0 0% 0%
20210721 10.86 10.96 10.71 10.81 -0.46% -0.55% 0% 200903 2.1829 36.49 10.87 0% 0 0% 0 0% 0 0% 0%
20210720 11.1 11.12 10.58 10.86 -4.99% 0.56% 0% 311616 3.3646 55.34 10.8 0% 0 0% 0 0% 0 0% 0%
20210719 11.74 11.98 11.33 11.43 -3.63% -1.47% 0% 297823 3.4547 59.56 11.6 0% 0 0% 0 0% 0 0% 0%
20210716 12.14 12.45 11.28 11.86 -5.35% -0.34% 0% 418006 4.9724 90.42 11.9 0% 0 0% 0 0% 0 0% 0%
20210715 11.96 13.1 11.9 12.53 3.13% -0.87% 0% 541579 6.8457 135.92 12.64 0% 0 0% 0 0% 0 0% 0%
20210714 11.91 12.29 11.71 12.15 -0.82% 1.59% 0% 328567 3.9289 89.58 11.96 0% 0 0% 0 0% 0 0% 0%
20210713 12.43 12.75 12.21 12.25 -2.62% -1.37% 0% 446127 5.5411 137.32 12.42 0% 0 0% 0 0% 0 0% 0%
20210712 11.59 12.59 11.41 12.58 2.03% 6.16% 0% 586509 6.9489 200.24 11.85 0% 0 0% 0 0% 0 0% 0%
20210709 12.53 13.31 12.33 12.33 -10% -2.68% 0% 667088 8.4536 306.07 12.67 0% 0 0% 0 0% 0 0% 0%
20210708 12.76 13.7 11.93 13.7 10.04% 5.71% 0% 955934 12.3849 650.06 12.96 0% 0 0% 0 0% 0 0% 0%
20210707 12.45 12.45 12.45 12.45 9.98% 0% 0% 243721 3.0343 467.77 12.45 0% 0 0% 0 0% 0 0% 0%
20210706 11.32 11.32 11.32 11.32 10.01% 0% 0% 33129 0.375 103.39 11.32 0% 0 0% 0 0% 0 0% 0%
20210705 10.29 10.29 10.29 10.29 10.05% 0% 0% 27341 0.2813 78.64 10.29 0% 0 0% 0 0% 0 0% 0%
20210702 9.35 9.35 9.35 9.35 10% -0.11% 0% 6252 0.0585 16.41 9.36 0% 0 0% 0 0% 0 0% 0%
20210701 8.5 8.5 8.5 8.5 9.96% 0.12% 0% 4404 0.0374 10.55 8.49 0% 0 0% 0 0% 0 0% 0%
20210630 7.73 7.73 7.73 7.73 9.96% 0.13% 0% 5387 0.0416 14.2 7.72 0% 0 0% 0 0% 0 0% 0%
20210629 7.03 7.03 7.03 7.03 10.02% -0.14% 0% 2970 0.0209 15.59 7.04 0% 0 0% 0 0% 0 0% 0%
20210628 6.39 6.39 6.39 6.39 9.98% 0.16% 0% 2384 0.0152 7.16 6.38 0% 0 0% 0 0% 0 0% 0%
20210625 5.81 5.81 5.81 5.81 10.04% 0% 0% 1428 0.0083 1.95 5.81 0% 0 0% 0 0% 0 0% 0%
20210624 4.4 5.28 4.4 5.28 43.87% 0.19% 0% 6093 0.0321 2.54 5.27 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