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. 001227
    4. 返回上一页 刷新
股票代码（例：sz001227）       342条   (进入股票专站) 股票成本分析
相关股票: 工商银行  建设银行  农业银行  中国银行  招商银行  邮储银行  交通银行  兴业银行  中信银行  平安银行  浦发银行  光大银行  宁波银行  民生银行  江苏银行  北京银行  华夏银行  上海银行  南京银行  浙商银行  杭州银行  沪农商行  成都银行  渝农商行  长沙银行  重庆银行  苏州银行  贵阳银行  青岛银行  常熟银行  郑州银行  齐鲁银行  兰州银行  西安银行  青农商行  厦门银行  无锡银行  瑞丰银行  紫金银行  张家港行  江阴银行  苏农银行  工商银行  
相关股吧: 601398股吧 601939股吧 601288股吧 601988股吧 600036股吧 601658股吧 601328股吧 601166股吧 601998股吧 000001股吧 600000股吧 601818股吧 002142股吧 600016股吧 600919股吧 601169股吧 600015股吧 601229股吧 601009股吧 601916股吧 600926股吧 601825股吧 601838股吧 601077股吧 601577股吧 601963股吧 002966股吧 601997股吧 002948股吧 601128股吧 002936股吧 601665股吧 001227股吧 600928股吧 002958股吧 601187股吧 600908股吧 601528股吧 601860股吧 002839股吧 002807股吧 603323股吧 601398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 3.05 3.07 3.04 3.04 0% -0.33% 0% 449079 1.368 47.9 3.05 0% 0 0% 0 0% 0 0% 0%
20230927 3.08 3.09 3.04 3.04 -1.3% -0.65% 0% 672565 2.0556 73.26 3.06 0% 0 0% 0 0% 0 0% 0%
20230926 3.15 3.17 3.07 3.08 -2.53% -0.96% 0% 925022 2.8804 106.92 3.11 0% 0 0% 0 0% 0 0% 0%
20230925 3.15 3.2 3.13 3.16 -1.25% 0% 0% 992193 3.1358 127.76 3.16 0% 0 0% 0 0% 0 0% 0%
20230922 3.08 3.28 3.05 3.2 3.56% 1.59% 0% 2120390 6.6741 297.06 3.15 0% 0 0% 0 0% 0 0% 0%
20230921 3.05 3.11 3.04 3.09 0.98% 0% 0% 1106591 3.4171 206.02 3.09 0% 0 0% 0 0% 0 0% 0%
20230920 2.98 3.12 2.98 3.06 2.68% 0.33% 0% 1437321 4.3903 305.42 3.05 0% 0 0% 0 0% 0 0% 0%
20230919 2.98 3 2.98 2.98 0% -0.33% 0% 301591 0.9008 80.93 2.99 0% 0 0% 0 0% 0 0% 0%
20230918 3.01 3.01 2.97 2.98 -1% 0% 0% 467424 1.3947 113.87 2.98 0% 0 0% 0 0% 0 0% 0%
20230915 3.03 3.05 3.01 3.01 -0.33% -0.66% 0% 479077 1.4515 106.38 3.03 0% 0 0% 0 0% 0 0% 0%
20230914 3.01 3.03 3.01 3.02 0.33% 0% 0% 297458 0.8984 55.16 3.02 0% 0 0% 0 0% 0 0% 0%
20230913 3 3.03 3 3.01 0% 0% 0% 318469 0.9599 57.6 3.01 0% 0 0% 0 0% 0 0% 0%
20230912 3.02 3.02 3 3.01 -0.33% 0% 0% 175654 0.5281 28.47 3.01 0% 0 0% 0 0% 0 0% 0%
20230911 2.99 3.03 2.98 3.02 1% 0.33% 0% 349493 1.0516 47.61 3.01 0% 0 0% 0 0% 0 0% 0%
20230908 2.99 3.01 2.98 2.99 -0.33% 0% 0% 273732 0.8179 29.66 2.99 0% 0 0% 0 0% 0 0% 0%
20230907 3.03 3.04 2.99 3 -0.99% -0.33% 0% 406833 1.2244 41.93 3.01 0% 0 0% 0 0% 0 0% 0%
20230906 3.02 3.04 3.01 3.03 0% 0% 0% 364317 1.1028 34.63 3.03 0% 0 0% 0 0% 0 0% 0%
20230905 3.08 3.09 3.02 3.03 -2.26% -0.33% 0% 616940 1.8746 50.19 3.04 0% 0 0% 0 0% 0 0% 0%
20230904 3.06 3.14 3.05 3.1 1.31% 0% 0% 876410 2.7159 71.51 3.1 0% 0 0% 0 0% 0 0% 0%
20230901 2.98 3.1 2.98 3.06 2.68% 0.33% 0% 1332692 4.0632 110.04 3.05 0% 0 0% 0 0% 0 0% 0%
20230831 2.97 3.02 2.96 2.98 0% -0.33% 0% 403961 1.206 33.76 2.99 0% 0 0% 0 0% 0 0% 0%
20230830 3.03 3.04 2.98 2.98 -2.61% -0.67% 0% 927590 2.782 76.55 3 0% 0 0% 0 0% 0 0% 0%
20230829 3.07 3.08 3 3.06 -1.29% 0.66% 0% 1299457 3.9505 111.36 3.04 0% 0 0% 0 0% 0 0% 0%
20230828 3.25 3.25 3.07 3.1 1.64% -1.9% 0% 2071959 6.5463 193.38 3.16 0% 0 0% 0 0% 0 0% 0%
20230825 3.05 3.13 3.03 3.05 -0.65% -0.97% 0% 808552 2.4865 85.94 3.08 0% 0 0% 0 0% 0 0% 0%
20230824 3.13 3.16 3.06 3.07 -2.85% -0.65% 0% 1258716 3.8925 135.33 3.09 0% 0 0% 0 0% 0 0% 0%
20230823 3.05 3.22 3.05 3.16 2.6% 0% 0% 2110825 6.667 244.49 3.16 0% 0 0% 0 0% 0 0% 0%
20230822 2.98 3.09 2.98 3.08 3.36% 1.32% 0% 861797 2.6161 116.9 3.04 0% 0 0% 0 0% 0 0% 0%
20230821 3.05 3.06 2.98 2.98 -2.3% -1% 0% 559457 1.6852 73.52 3.01 0% 0 0% 0 0% 0 0% 0%
20230818 3 3.09 3 3.05 0.99% 0% 0% 924584 2.8246 102.94 3.05 0% 0 0% 0 0% 0 0% 0%
20230817 3.01 3.03 2.96 3.02 -0.33% 0.67% 0% 604146 1.8115 49.22 3 0% 0 0% 0 0% 0 0% 0%
20230816 3.01 3.09 2.99 3.03 -0.33% -0.33% 0% 663212 2.0159 47.12 3.04 0% 0 0% 0 0% 0 0% 0%
20230815 2.95 3.05 2.94 3.04 2.7% 1.33% 0% 806490 2.4181 55.24 3 0% 0 0% 0 0% 0 0% 0%
20230814 2.97 2.99 2.94 2.96 -1.66% 0% 0% 592057 1.7538 38.83 2.96 0% 0 0% 0 0% 0 0% 0%
20230811 3.09 3.09 3 3.01 -2.9% -0.99% 0% 770128 2.3408 45.77 3.04 0% 0 0% 0 0% 0 0% 0%
20230810 3.08 3.1 3.04 3.1 0% 0.98% 0% 791079 2.4292 40.08 3.07 0% 0 0% 0 0% 0 0% 0%
20230809 3.08 3.12 3.07 3.1 0% 0% 0% 592311 1.8355 28.2 3.1 0% 0 0% 0 0% 0 0% 0%
20230808 3.17 3.17 3.08 3.1 -1.27% -0.32% 0% 1026209 3.1887 49.52 3.11 0% 0 0% 0 0% 0 0% 0%
20230807 3.22 3.23 3.13 3.14 -4.27% -0.95% 0% 1975480 6.2661 97.53 3.17 0% 0 0% 0 0% 0 0% 0%
20230804 3.21 3.45 3.12 3.28 3.14% 0.61% 0% 3763431 12.2684 209.88 3.26 0% 0 0% 0 0% 0 0% 0%
20230803 3.04 3.35 3.03 3.18 4.26% 0.32% 0% 2477061 7.8437 167.79 3.17 0% 0 0% 0 0% 0 0% 0%
20230802 3.07 3.1 3.04 3.05 -1.61% -0.33% 0% 956535 2.9294 74.49 3.06 0% 0 0% 0 0% 0 0% 0%
20230801 3.07 3.13 3.06 3.1 -0.32% 0.32% 0% 1225273 3.7848 103.34 3.09 0% 0 0% 0 0% 0 0% 0%
20230731 3.11 3.2 3.08 3.11 -1.89% -0.64% 0% 2461798 7.7026 233.07 3.13 0% 0 0% 0 0% 0 0% 0%
20230728 2.96 3.25 2.91 3.17 5.67% 2.59% 0% 3487837 10.7692 420.76 3.09 0% 0 0% 0 0% 0 0% 0%
20230727 2.87 3.13 2.86 3 4.53% -0.66% 0% 2268833 6.8585 455.8 3.02 0% 0 0% 0 0% 0 0% 0%
20230726 2.86 2.87 2.84 2.87 -0.69% 0.7% 0% 713677 2.0353 237.33 2.85 0% 0 0% 0 0% 0 0% 0%
20230725 2.79 3.05 2.78 2.89 4.33% 0.7% 0% 1054332 3.0306 438.49 2.87 0% 0 0% 0 0% 0 0% 0%
20230724 2.79 2.8 2.77 2.77 -1.07% -0.36% 0% 167858 0.4663 111.31 2.78 0% 0 0% 0 0% 0 0% 0%
20230721 2.78 2.8 2.77 2.8 0.72% 0.36% 0% 192051 0.5354 135.11 2.79 0% 0 0% 0 0% 0 0% 0%
20230720 2.79 2.8 2.77 2.78 0% -0.36% 0% 158465 0.4421 116.95 2.79 0% 0 0% 0 0% 0 0% 0%
20230719 2.78 2.79 2.77 2.78 0% 0% 0% 100024 0.2779 76.98 2.78 0% 0 0% 0 0% 0 0% 0%
20230718 2.78 2.78 2.77 2.78 0.36% 0.36% 0% 76804 0.2131 52 2.77 0% 0 0% 0 0% 0 0% 0%
20230717 2.78 2.79 2.76 2.77 -0.72% 0% 0% 97181 0.2694 60.83 2.77 0% 0 0% 0 0% 0 0% 0%
20230714 2.78 2.79 2.77 2.79 0.36% 0.36% 0% 97046 0.2701 56.91 2.78 0% 0 0% 0 0% 0 0% 0%
20230713 2.76 2.79 2.75 2.78 0.72% 0% 0% 142473 0.3955 79.83 2.78 0% 0 0% 0 0% 0 0% 0%
20230712 2.78 2.79 2.76 2.76 -0.72% -0.72% 0% 145348 0.4034 80.7 2.78 0% 0 0% 0 0% 0 0% 0%
20230711 2.77 2.78 2.76 2.78 0.36% 0.36% 0% 112005 0.3102 63.5 2.77 0% 0 0% 0 0% 0 0% 0%
20230710 2.76 2.77 2.76 2.77 0.36% 0.36% 0% 74252 0.2053 41.88 2.76 0% 0 0% 0 0% 0 0% 0%
20230707 2.75 2.78 2.74 2.76 0% 0% 0% 133112 0.3677 72.43 2.76 0% 0 0% 0 0% 0 0% 0%
20230706 2.76 2.77 2.75 2.76 0% 0% 0% 99134 0.2733 54.21 2.76 0% 0 0% 0 0% 0 0% 0%
20230705 2.8 2.81 2.76 2.76 -0.72% -0.36% 0% 257435 0.7135 131.6 2.77 0% 0 0% 0 0% 0 0% 0%
20230704 2.9 2.91 2.88 2.9 0% 0% 0% 179294 0.5194 103.12 2.9 0% 0 0% 0 0% 0 0% 0%
20230703 2.86 2.9 2.86 2.9 1.4% 0.69% 0% 202407 0.5837 115.91 2.88 0% 0 0% 0 0% 0 0% 0%
20230630 2.84 2.86 2.83 2.86 1.06% 0.35% 0% 163475 0.4664 94.04 2.85 0% 0 0% 0 0% 0 0% 0%
20230629 2.84 2.85 2.83 2.83 -0.7% -0.35% 0% 124460 0.3533 70.37 2.84 0% 0 0% 0 0% 0 0% 0%
20230628 2.85 2.85 2.82 2.85 0.35% 0.35% 0% 134882 0.3825 73.74 2.84 0% 0 0% 0 0% 0 0% 0%
20230627 2.81 2.85 2.81 2.84 0.71% 0.35% 0% 110602 0.3134 51.9 2.83 0% 0 0% 0 0% 0 0% 0%
20230626 2.84 2.84 2.81 2.82 -0.7% 0% 0% 139848 0.3944 52.81 2.82 0% 0 0% 0 0% 0 0% 0%
20230621 2.85 2.87 2.84 2.84 -0.35% -0.35% 0% 141823 0.4049 46.16 2.85 0% 0 0% 0 0% 0 0% 0%
20230620 2.88 2.88 2.84 2.85 -1.04% -0.35% 0% 238741 0.6817 76.7 2.86 0% 0 0% 0 0% 0 0% 0%
20230619 2.91 2.91 2.87 2.88 -0.69% -0.35% 0% 139467 0.4024 45.89 2.89 0% 0 0% 0 0% 0 0% 0%
20230616 2.91 2.92 2.89 2.9 -0.34% 0% 0% 193685 0.5623 63.66 2.9 0% 0 0% 0 0% 0 0% 0%
20230615 2.91 2.92 2.89 2.91 0.34% 0% 0% 183031 0.5322 59.09 2.91 0% 0 0% 0 0% 0 0% 0%
20230614 2.94 2.95 2.9 2.9 -1.36% -0.68% 0% 184431 0.5388 58.95 2.92 0% 0 0% 0 0% 0 0% 0%
20230613 2.95 2.97 2.94 2.94 -0.34% -0.34% 0% 180130 0.5315 58.63 2.95 0% 0 0% 0 0% 0 0% 0%
20230612 2.98 3.01 2.93 2.95 -1.67% -0.34% 0% 413687 1.2258 127.92 2.96 0% 0 0% 0 0% 0 0% 0%
20230609 2.95 3 2.91 3 1.69% 2.04% 0% 597689 1.7577 198 2.94 0% 0 0% 0 0% 0 0% 0%
20230608 2.88 2.97 2.87 2.95 2.43% 0.34% 0% 589754 1.735 226.69 2.94 0% 0 0% 0 0% 0 0% 0%
20230607 2.87 2.91 2.87 2.88 0.7% -0.35% 0% 183164 0.5285 79.17 2.89 0% 0 0% 0 0% 0 0% 0%
20230606 2.9 2.91 2.86 2.86 -1.72% -0.69% 0% 201849 0.5822 85.35 2.88 0% 0 0% 0 0% 0 0% 0%
20230605 2.91 2.92 2.89 2.91 0% 0.34% 0% 165798 0.4815 68.52 2.9 0% 0 0% 0 0% 0 0% 0%
20230602 2.88 2.92 2.87 2.91 1.04% 0.34% 0% 261951 0.7588 106.03 2.9 0% 0 0% 0 0% 0 0% 0%
20230601 2.87 2.89 2.83 2.88 0.35% 0.35% 0% 241222 0.6923 95.38 2.87 0% 0 0% 0 0% 0 0% 0%
20230531 2.89 2.89 2.86 2.87 -1.03% 0% 0% 177373 0.5092 69.36 2.87 0% 0 0% 0 0% 0 0% 0%
20230530 2.94 2.94 2.86 2.9 -1.36% 0.35% 0% 377519 1.0918 147.36 2.89 0% 0 0% 0 0% 0 0% 0%
20230529 2.96 2.97 2.93 2.94 -0.68% -0.34% 0% 191017 0.5627 79.52 2.95 0% 0 0% 0 0% 0 0% 0%
20230526 2.95 2.97 2.93 2.96 0.34% 0.34% 0% 184443 0.5434 71.11 2.95 0% 0 0% 0 0% 0 0% 0%
20230525 2.95 2.97 2.92 2.95 0% 0% 0% 256321 0.7556 83 2.95 0% 0 0% 0 0% 0 0% 0%
20230524 2.96 2.98 2.94 2.95 -0.34% -0.34% 0% 229187 0.6778 54.09 2.96 0% 0 0% 0 0% 0 0% 0%
20230523 3.02 3.02 2.96 2.96 -1.66% -0.67% 0% 264679 0.79 51.77 2.98 0% 0 0% 0 0% 0 0% 0%
20230522 3.02 3.03 3 3.01 -0.33% 0% 0% 203275 0.6124 37.6 3.01 0% 0 0% 0 0% 0 0% 0%
20230519 3.07 3.08 3.02 3.02 -1.63% -0.66% 0% 282876 0.8589 48.06 3.04 0% 0 0% 0 0% 0 0% 0%
20230518 3.09 3.1 3.06 3.07 -0.32% -0.32% 0% 249034 0.7681 42.62 3.08 0% 0 0% 0 0% 0 0% 0%
20230517 3.07 3.1 3.06 3.08 0% 0% 0% 187575 0.5779 32.4 3.08 0% 0 0% 0 0% 0 0% 0%
20230516 3.12 3.13 3.07 3.08 -1.28% -0.65% 0% 246823 0.7641 41.84 3.1 0% 0 0% 0 0% 0 0% 0%
20230515 3.1 3.13 3.05 3.12 0.65% 0.97% 0% 365787 1.1286 59.86 3.09 0% 0 0% 0 0% 0 0% 0%
20230510 3.17 3.21 3.12 3.13 -1.88% -0.63% 0% 638749 2.0113 108.98 3.15 0% 0 0% 0 0% 0 0% 0%
20230509 3.2 3.32 3.19 3.19 -0.31% -1.54% 0% 1293888 4.1867 238.23 3.24 0% 0 0% 0 0% 0 0% 0%
20230508 3.09 3.21 3.08 3.2 3.56% 0.95% 0% 1076117 3.412 235.73 3.17 0% 0 0% 0 0% 0 0% 0%
20230505 3.09 3.17 3.07 3.09 -0.32% -0.64% 0% 585164 1.821 151.71 3.11 0% 0 0% 0 0% 0 0% 0%
20230504 3 3.11 2.99 3.1 2.99% 0.98% 0% 714055 2.1957 194.86 3.07 0% 0 0% 0 0% 0 0% 0%
20230428 2.96 3.01 2.95 3.01 1.69% 0.67% 0% 335678 1.0043 99.52 2.99 0% 0 0% 0 0% 0 0% 0%
20230427 2.95 2.98 2.94 2.96 0% 0% 0% 198769 0.588 60.6 2.96 0% 0 0% 0 0% 0 0% 0%
20230426 2.98 2.98 2.91 2.96 -1% 0.68% 0% 338083 0.9953 97.92 2.94 0% 0 0% 0 0% 0 0% 0%
20230425 2.96 3.03 2.95 2.99 1.36% -0.33% 0% 448344 1.3428 129.7 3 0% 0 0% 0 0% 0 0% 0%
20230424 2.96 2.97 2.94 2.95 -0.67% -0.34% 0% 247514 0.7318 74.03 2.96 0% 0 0% 0 0% 0 0% 0%
20230421 3.04 3.04 2.96 2.97 -2.3% -1% 0% 369067 1.107 109.88 3 0% 0 0% 0 0% 0 0% 0%
20230420 3.06 3.07 3 3.04 -0.98% 0.33% 0% 358011 1.0839 109.35 3.03 0% 0 0% 0 0% 0 0% 0%
20230419 3.09 3.1 3.05 3.07 -0.97% 0% 0% 303876 0.9322 91.26 3.07 0% 0 0% 0 0% 0 0% 0%
20230418 3.08 3.12 3.08 3.1 0.32% 0% 0% 346661 1.0754 104.84 3.1 0% 0 0% 0 0% 0 0% 0%
20230417 3.06 3.11 3.05 3.09 0.65% 0.32% 0% 328822 1.0131 102.06 3.08 0% 0 0% 0 0% 0 0% 0%
20230414 3.08 3.08 3.06 3.07 0% 0% 0% 201484 0.6177 64.68 3.07 0% 0 0% 0 0% 0 0% 0%
20230413 3.06 3.11 3.04 3.07 0% 0% 0% 340448 1.0453 103.35 3.07 0% 0 0% 0 0% 0 0% 0%
20230412 3.02 3.08 3.01 3.07 1.66% 0.33% 0% 391851 1.1981 117.44 3.06 0% 0 0% 0 0% 0 0% 0%
20230411 3.05 3.05 3 3.02 -0.66% 0% 0% 292102 0.8827 91.33 3.02 0% 0 0% 0 0% 0 0% 0%
20230410 3.05 3.07 3.03 3.04 -0.33% -0.33% 0% 300781 0.9159 94.08 3.05 0% 0 0% 0 0% 0 0% 0%
20230407 3.05 3.07 3.04 3.05 0% 0% 0% 311320 0.9507 100.21 3.05 0% 0 0% 0 0% 0 0% 0%
20230406 3.11 3.11 3.04 3.05 -2.24% -0.33% 0% 452715 1.3857 150.73 3.06 0% 0 0% 0 0% 0 0% 0%
20230404 3.16 3.16 3.11 3.12 -0.95% -0.32% 0% 309421 0.9674 114.61 3.13 0% 0 0% 0 0% 0 0% 0%
20230403 3.13 3.16 3.13 3.15 0.32% 0% 0% 234998 0.74 86.66 3.15 0% 0 0% 0 0% 0 0% 0%
20230331 3.14 3.17 3.12 3.14 0% 0% 0% 204747 0.6437 73.49 3.14 0% 0 0% 0 0% 0 0% 0%
20230330 3.17 3.2 3.11 3.14 -1.26% -0.32% 0% 371907 1.1702 130.98 3.15 0% 0 0% 0 0% 0 0% 0%
20230329 3.26 3.26 3.18 3.18 -2.45% -0.93% 0% 354239 1.1355 131.09 3.21 0% 0 0% 0 0% 0 0% 0%
20230328 3.27 3.28 3.24 3.26 0% 0% 0% 199144 0.6483 78.38 3.26 0% 0 0% 0 0% 0 0% 0%
20230327 3.31 3.31 3.25 3.26 -1.51% -0.31% 0% 285165 0.933 100.74 3.27 0% 0 0% 0 0% 0 0% 0%
20230324 3.33 3.33 3.3 3.31 -0.6% 0% 0% 200786 0.6646 70.19 3.31 0% 0 0% 0 0% 0 0% 0%
20230323 3.33 3.33 3.31 3.33 -0.3% 0.3% 0% 194290 0.6452 66.4 3.32 0% 0 0% 0 0% 0 0% 0%
20230322 3.33 3.35 3.32 3.34 0.3% 0% 0% 186727 0.6228 61.09 3.34 0% 0 0% 0 0% 0 0% 0%
20230321 3.34 3.35 3.3 3.33 -0.3% 0.3% 0% 321517 1.0671 98.13 3.32 0% 0 0% 0 0% 0 0% 0%
20230320 3.39 3.4 3.33 3.34 -1.47% -0.6% 0% 285002 0.959 75.73 3.36 0% 0 0% 0 0% 0 0% 0%
20230317 3.4 3.41 3.38 3.39 0% 0% 0% 235942 0.8006 63.35 3.39 0% 0 0% 0 0% 0 0% 0%
20230316 3.38 3.42 3.36 3.39 -0.29% -0.29% 0% 260352 0.8847 66.51 3.4 0% 0 0% 0 0% 0 0% 0%
20230315 3.4 3.41 3.39 3.4 0.59% 0% 0% 214522 0.7291 55.41 3.4 0% 0 0% 0 0% 0 0% 0%
20230314 3.45 3.46 3.36 3.38 -2.87% -0.29% 0% 474586 1.6091 120.75 3.39 0% 0 0% 0 0% 0 0% 0%
20230313 3.53 3.54 3.46 3.48 -1.69% -0.29% 0% 318142 1.1111 89.4 3.49 0% 0 0% 0 0% 0 0% 0%
20230310 3.57 3.58 3.54 3.54 -1.12% -0.28% 0% 297523 1.0572 87.09 3.55 0% 0 0% 0 0% 0 0% 0%
20230309 3.59 3.6 3.57 3.58 -0.28% 0% 0% 261552 0.9365 78.99 3.58 0% 0 0% 0 0% 0 0% 0%
20230308 3.59 3.6 3.57 3.59 -0.83% 0.28% 0% 362072 1.2967 109.25 3.58 0% 0 0% 0 0% 0 0% 0%
20230307 3.6 3.68 3.59 3.62 0.28% -0.55% 0% 773380 2.8145 249.14 3.64 0% 0 0% 0 0% 0 0% 0%
20230306 3.63 3.63 3.59 3.61 -0.55% 0.28% 0% 246783 0.8891 93.95 3.6 0% 0 0% 0 0% 0 0% 0%
20230303 3.6 3.63 3.58 3.63 0.83% 0.55% 0% 391002 1.4109 142.93 3.61 0% 0 0% 0 0% 0 0% 0%
20230302 3.6 3.61 3.59 3.6 -0.28% 0% 0% 177306 0.6377 68.95 3.6 0% 0 0% 0 0% 0 0% 0%
20230301 3.59 3.61 3.58 3.61 0.56% 0.28% 0% 219753 0.7903 79.06 3.6 0% 0 0% 0 0% 0 0% 0%
20230228 3.59 3.59 3.57 3.59 0.28% 0.28% 0% 189559 0.6787 69.33 3.58 0% 0 0% 0 0% 0 0% 0%
20230227 3.6 3.61 3.57 3.58 -0.56% -0.28% 0% 210497 0.7562 75.42 3.59 0% 0 0% 0 0% 0 0% 0%
20230224 3.62 3.62 3.6 3.6 -0.55% -0.28% 0% 175191 0.6321 63.05 3.61 0% 0 0% 0 0% 0 0% 0%
20230223 3.62 3.64 3.61 3.62 0% 0% 0% 224964 0.8147 81.89 3.62 0% 0 0% 0 0% 0 0% 0%
20230222 3.63 3.63 3.61 3.62 -0.55% 0% 0% 159518 0.5774 59.16 3.62 0% 0 0% 0 0% 0 0% 0%
20230221 3.64 3.64 3.62 3.64 0% 0.28% 0% 199982 0.7259 70.89 3.63 0% 0 0% 0 0% 0 0% 0%
20230220 3.61 3.65 3.61 3.64 0.83% 0.28% 0% 335160 1.2174 118.5 3.63 0% 0 0% 0 0% 0 0% 0%
20230217 3.61 3.62 3.6 3.61 -0.28% 0% 0% 213338 0.7697 80.71 3.61 0% 0 0% 0 0% 0 0% 0%
20230216 3.63 3.65 3.6 3.62 0% -0.28% 0% 376919 1.3685 146.69 3.63 0% 0 0% 0 0% 0 0% 0%
20230215 3.64 3.64 3.62 3.62 -0.28% 0% 0% 144828 0.5248 59.75 3.62 0% 0 0% 0 0% 0 0% 0%
20230214 3.64 3.65 3.63 3.63 -0.27% 0% 0% 185917 0.6758 72.13 3.63 0% 0 0% 0 0% 0 0% 0%
20230213 3.63 3.64 3.62 3.64 0.28% 0.28% 0% 191658 0.6958 76.72 3.63 0% 0 0% 0 0% 0 0% 0%
20230210 3.64 3.64 3.62 3.63 -0.27% 0% 0% 184475 0.6696 70.44 3.63 0% 0 0% 0 0% 0 0% 0%
20230209 3.61 3.64 3.61 3.64 0.28% 0.28% 0% 246066 0.8936 92.58 3.63 0% 0 0% 0 0% 0 0% 0%
20230208 3.66 3.66 3.61 3.63 -0.55% 0% 0% 353173 1.2815 130.43 3.63 0% 0 0% 0 0% 0 0% 0%
20230207 3.66 3.67 3.64 3.65 -0.27% 0% 0% 280617 1.0251 99.14 3.65 0% 0 0% 0 0% 0 0% 0%
20230206 3.67 3.67 3.65 3.66 -0.27% 0% 0% 156814 0.5737 43.77 3.66 0% 0 0% 0 0% 0 0% 0%
20230203 3.68 3.69 3.66 3.67 -0.54% 0% 0% 164284 0.6026 42.92 3.67 0% 0 0% 0 0% 0 0% 0%
20230202 3.7 3.7 3.66 3.69 0% 0.27% 0% 247018 0.909 64.84 3.68 0% 0 0% 0 0% 0 0% 0%
20230201 3.67 3.7 3.65 3.69 0.54% 0.54% 0% 336395 1.235 92.12 3.67 0% 0 0% 0 0% 0 0% 0%
20230131 3.66 3.67 3.65 3.67 0.27% 0.27% 0% 171535 0.6275 50.36 3.66 0% 0 0% 0 0% 0 0% 0%
20230130 3.68 3.69 3.65 3.66 0.27% 0% 0% 336096 1.231 100.71 3.66 0% 0 0% 0 0% 0 0% 0%
20230120 3.63 3.66 3.62 3.65 0.55% 0.27% 0% 222147 0.8088 71.15 3.64 0% 0 0% 0 0% 0 0% 0%
20230119 3.64 3.64 3.6 3.63 -0.82% 0.28% 0% 301323 1.091 99.08 3.62 0% 0 0% 0 0% 0 0% 0%
20230118 3.64 3.67 3.61 3.66 0% 0.55% 0% 503519 1.8305 177.29 3.64 0% 0 0% 0 0% 0 0% 0%
20230117 3.77 3.77 3.63 3.66 -4.94% -0.54% 0% 1033058 3.8056 413.34 3.68 0% 0 0% 0 0% 0 0% 0%
20230116 3.82 3.98 3.75 3.85 0.52% -0.52% 0% 392690 1.5203 262.65 3.87 0% 0 0% 0 0% 0 0% 0%
20230113 3.79 3.83 3.76 3.83 1.59% 0.79% 0% 158403 0.6021 133.62 3.8 0% 0 0% 0 0% 0 0% 0%
20230112 3.79 3.79 3.75 3.77 -0.53% 0% 0% 83370 0.3139 74.51 3.77 0% 0 0% 0 0% 0 0% 0%
20230111 3.78 3.81 3.77 3.79 0.26% 0% 0% 78002 0.2957 68.99 3.79 0% 0 0% 0 0% 0 0% 0%
20230110 3.81 3.82 3.77 3.78 -0.79% -0.26% 0% 100336 0.3803 87.47 3.79 0% 0 0% 0 0% 0 0% 0%
20230109 3.83 3.84 3.8 3.81 0% -0.26% 0% 95727 0.3652 84.25 3.82 0% 0 0% 0 0% 0 0% 0%
20230106 3.84 3.84 3.81 3.81 -0.78% -0.26% 0% 102208 0.3907 91.63 3.82 0% 0 0% 0 0% 0 0% 0%
20230105 3.87 3.87 3.82 3.84 -0.52% 0% 0% 114979 0.4417 102.81 3.84 0% 0 0% 0 0% 0 0% 0%
20230104 3.8 3.87 3.79 3.86 1.58% 0.52% 0% 184791 0.7099 171 3.84 0% 0 0% 0 0% 0 0% 0%
20230103 3.76 3.81 3.75 3.8 0.8% 0.53% 0% 101631 0.3846 100.94 3.78 0% 0 0% 0 0% 0 0% 0%
20221230 3.78 3.8 3.76 3.77 0.27% -0.26% 0% 61519 0.2325 56.38 3.78 0% 0 0% 0 0% 0 0% 0%
20221229 3.77 3.78 3.75 3.76 -1.05% 0% 0% 75646 0.2846 63.93 3.76 0% 0 0% 0 0% 0 0% 0%
20221228 3.81 3.84 3.78 3.8 0% -0.26% 0% 100408 0.3823 82.71 3.81 0% 0 0% 0 0% 0 0% 0%
20221227 3.8 3.81 3.78 3.8 0.8% 0% 0% 96486 0.3665 78.62 3.8 0% 0 0% 0 0% 0 0% 0%
20221226 3.76 3.77 3.73 3.77 0.27% 0.53% 0% 103234 0.3872 81.63 3.75 0% 0 0% 0 0% 0 0% 0%
20221223 3.76 3.79 3.74 3.76 0% 0% 0% 83333 0.3137 58.54 3.76 0% 0 0% 0 0% 0 0% 0%
20221222 3.82 3.83 3.74 3.76 -1.31% -0.53% 0% 119527 0.4523 76.33 3.78 0% 0 0% 0 0% 0 0% 0%
20221221 3.83 3.85 3.8 3.81 -0.26% -0.26% 0% 78612 0.3002 48.22 3.82 0% 0 0% 0 0% 0 0% 0%
20221220 3.82 3.84 3.79 3.82 -0.52% 0% 0% 95118 0.3633 53.17 3.82 0% 0 0% 0 0% 0 0% 0%
20221219 3.95 3.96 3.82 3.84 -2.78% -1.03% 0% 196924 0.7634 101.63 3.88 0% 0 0% 0 0% 0 0% 0%
20221216 3.93 3.97 3.92 3.95 0.25% 0% 0% 110331 0.4356 52.81 3.95 0% 0 0% 0 0% 0 0% 0%
20221215 3.96 3.97 3.93 3.94 -0.25% -0.25% 0% 89781 0.3542 41.26 3.95 0% 0 0% 0 0% 0 0% 0%
20221214 3.99 3.99 3.95 3.95 -0.75% -0.5% 0% 101018 0.4007 41.6 3.97 0% 0 0% 0 0% 0 0% 0%
20221213 3.96 4 3.96 3.98 0.25% 0% 0% 109045 0.434 39.7 3.98 0% 0 0% 0 0% 0 0% 0%
20221212 4.04 4.05 3.96 3.97 -2.22% -0.75% 0% 244215 0.9765 72.11 4 0% 0 0% 0 0% 0 0% 0%
20221209 4.05 4.09 4.04 4.06 0.25% 0% 0% 215725 0.8768 60.97 4.06 0% 0 0% 0 0% 0 0% 0%
20221208 4.04 4.08 4.02 4.05 0.25% 0% 0% 183823 0.7442 45.38 4.05 0% 0 0% 0 0% 0 0% 0%
20221207 4.06 4.07 4.01 4.04 -0.74% 0% 0% 220982 0.8917 53.08 4.04 0% 0 0% 0 0% 0 0% 0%
20221206 4.08 4.12 4.06 4.07 -0.73% 0% 0% 248640 1.013 59.69 4.07 0% 0 0% 0 0% 0 0% 0%
20221205 4.05 4.15 4.04 4.1 1.99% 0.24% 0% 364899 1.4921 88.32 4.09 0% 0 0% 0 0% 0 0% 0%
20221202 4.03 4.05 4 4.02 -0.5% 0% 0% 190566 0.7658 47.38 4.02 0% 0 0% 0 0% 0 0% 0%
20221201 4.11 4.14 4.04 4.04 -1.22% -0.98% 0% 317602 1.2955 77 4.08 0% 0 0% 0 0% 0 0% 0%
20221130 4.09 4.16 4.08 4.09 -0.97% -0.49% 0% 465298 1.9128 113.48 4.11 0% 0 0% 0 0% 0 0% 0%
20221129 3.99 4.18 3.99 4.13 4.29% 0.73% 0% 791349 3.2416 184.39 4.1 0% 0 0% 0 0% 0 0% 0%
20221128 4 4 3.92 3.96 -3.65% 0% 0% 462744 1.8314 95.65 3.96 0% 0 0% 0 0% 0 0% 0%
20221125 3.98 4.2 3.97 4.11 2.75% 0% 0% 707050 2.9029 145.49 4.11 0% 0 0% 0 0% 0 0% 0%
20221124 4.04 4.12 4 4 0.5% -0.99% 0% 284323 1.149 60.39 4.04 0% 0 0% 0 0% 0 0% 0%
20221123 3.97 4.04 3.96 3.98 0% -0.25% 0% 268099 1.0702 58.11 3.99 0% 0 0% 0 0% 0 0% 0%
20221122 3.96 4.03 3.94 3.98 0.76% 0% 0% 237973 0.947 53 3.98 0% 0 0% 0 0% 0 0% 0%
20221121 3.97 3.97 3.92 3.95 -1.25% 0.25% 0% 193779 0.7636 44.14 3.94 0% 0 0% 0 0% 0 0% 0%
20221118 4.07 4.08 3.99 4 -1.72% -0.5% 0% 353941 1.4237 82.85 4.02 0% 0 0% 0 0% 0 0% 0%
20221117 4.06 4.1 4.04 4.07 0% 0% 0% 325844 1.3246 80.23 4.07 0% 0 0% 0 0% 0 0% 0%
20221116 4.14 4.16 4.06 4.07 -3.78% -0.73% 0% 637605 2.6172 168.15 4.1 0% 0 0% 0 0% 0 0% 0%
20221115 4 4.46 4 4.23 4.19% 0% 0% 1132862 4.7921 351.61 4.23 0% 0 0% 0 0% 0 0% 0%
20221114 4.01 4.14 3.98 4.06 2.27% 0% 0% 644320 2.6135 268.21 4.06 0% 0 0% 0 0% 0 0% 0%
20221111 3.96 4.07 3.9 3.97 2.06% 0% 0% 489364 1.943 254.1 3.97 0% 0 0% 0 0% 0 0% 0%
20221110 3.85 3.91 3.83 3.89 0% 0.52% 0% 135901 0.5264 80.32 3.87 0% 0 0% 0 0% 0 0% 0%
20221109 3.89 3.93 3.87 3.89 0.52% -0.26% 0% 134031 0.5221 78.43 3.9 0% 0 0% 0 0% 0 0% 0%
20221108 3.89 3.89 3.85 3.87 -0.51% 0% 0% 97536 0.3773 54.06 3.87 0% 0 0% 0 0% 0 0% 0%
20221107 3.85 3.9 3.84 3.89 0.26% 0.26% 0% 160210 0.6214 86.68 3.88 0% 0 0% 0 0% 0 0% 0%
20221104 3.82 3.89 3.82 3.88 1.31% 0.52% 0% 191466 0.7398 101.39 3.86 0% 0 0% 0 0% 0 0% 0%
20221103 3.82 3.83 3.8 3.83 -0.52% 0.26% 0% 99568 0.3801 53.44 3.82 0% 0 0% 0 0% 0 0% 0%
20221102 3.82 3.87 3.81 3.85 -0.26% 0.26% 0% 176407 0.6772 91.73 3.84 0% 0 0% 0 0% 0 0% 0%
20221101 3.75 3.86 3.74 3.86 2.93% 1.05% 0% 239092 0.913 126.67 3.82 0% 0 0% 0 0% 0 0% 0%
20221031 3.72 3.79 3.7 3.75 0.54% 0% 0% 139294 0.5217 76.22 3.75 0% 0 0% 0 0% 0 0% 0%
20221028 3.87 3.87 3.7 3.73 -3.87% -1.58% 0% 218510 0.8292 116.97 3.79 0% 0 0% 0 0% 0 0% 0%
20221027 3.89 3.92 3.86 3.88 -0.51% 0% 0% 145320 0.5641 78.3 3.88 0% 0 0% 0 0% 0 0% 0%
20221026 3.89 3.94 3.85 3.9 0.26% 0% 0% 200672 0.7827 106.5 3.9 0% 0 0% 0 0% 0 0% 0%
20221025 3.9 3.94 3.86 3.89 -0.77% 0% 0% 132360 0.5151 70.74 3.89 0% 0 0% 0 0% 0 0% 0%
20221024 3.96 4.03 3.9 3.92 -1.51% -0.76% 0% 179460 0.7094 94.44 3.95 0% 0 0% 0 0% 0 0% 0%
20221021 4.05 4.06 3.97 3.98 -0.5% -0.75% 0% 126552 0.5075 67.93 4.01 0% 0 0% 0 0% 0 0% 0%
20221020 3.97 4.05 3.95 4 0.25% 0.25% 0% 137596 0.5496 71.92 3.99 0% 0 0% 0 0% 0 0% 0%
20221019 4.03 4.04 3.98 3.99 -1.24% -0.5% 0% 112106 0.4492 53.06 4.01 0% 0 0% 0 0% 0 0% 0%
20221018 4.07 4.08 4.03 4.04 -0.25% -0.25% 0% 118391 0.4789 46.29 4.05 0% 0 0% 0 0% 0 0% 0%
20221017 3.99 4.06 3.98 4.05 0.75% 0.5% 0% 174480 0.7033 67.6 4.03 0% 0 0% 0 0% 0 0% 0%
20220720 4.73 4.75 4.71 4.73 0% 0% 0% 186565 0.8822 61.76 4.73 0% 0 0% 0 0% 0 0% 0%
20220719 4.69 4.76 4.68 4.73 0.64% 0.21% 0% 232252 1.0962 74.53 4.72 0% 0 0% 0 0% 0 0% 0%
20220718 4.64 4.7 4.64 4.7 1.29% 0.43% 0% 189928 0.8895 58.94 4.68 0% 0 0% 0 0% 0 0% 0%
20220715 4.65 4.71 4.64 4.64 -0.43% -0.64% 0% 251434 1.1744 73.28 4.67 0% 0 0% 0 0% 0 0% 0%
20220714 4.75 4.76 4.65 4.66 -2.71% -0.43% 0% 360495 1.6881 97.78 4.68 0% 0 0% 0 0% 0 0% 0%
20220713 4.85 4.85 4.77 4.79 -1.24% 0% 0% 301546 1.4459 81.59 4.79 0% 0 0% 0 0% 0 0% 0%
20220712 4.79 4.89 4.79 4.85 1.25% 0% 0% 444118 2.1536 111.19 4.85 0% 0 0% 0 0% 0 0% 0%
20220711 4.73 4.82 4.72 4.79 0.84% 0.42% 0% 290236 1.3849 68.79 4.77 0% 0 0% 0 0% 0 0% 0%
20220708 4.74 4.78 4.72 4.75 0.42% 0% 0% 207939 0.9872 46.92 4.75 0% 0 0% 0 0% 0 0% 0%
20220707 4.73 4.76 4.71 4.73 -0.21% -0.21% 0% 195383 0.9259 40.16 4.74 0% 0 0% 0 0% 0 0% 0%
20220706 4.8 4.8 4.73 4.74 -1.66% -0.42% 0% 291259 1.3863 52.69 4.76 0% 0 0% 0 0% 0 0% 0%
20220705 4.84 4.87 4.77 4.82 -0.62% 0% 0% 286982 1.3821 50.04 4.82 0% 0 0% 0 0% 0 0% 0%
20220704 4.83 4.87 4.75 4.85 0% 0.83% 0% 349581 1.6817 57.66 4.81 0% 0 0% 0 0% 0 0% 0%
20220701 4.92 4.94 4.85 4.85 -1.42% -0.82% 0% 454641 2.2211 72.21 4.89 0% 0 0% 0 0% 0 0% 0%
20220630 4.92 4.97 4.91 4.92 -0.4% -0.2% 0% 461160 2.2758 67.13 4.93 0% 0 0% 0 0% 0 0% 0%
20220629 4.98 5.03 4.93 4.94 -1.4% -0.8% 0% 529612 2.6373 62.42 4.98 0% 0 0% 0 0% 0 0% 0%
20220628 4.97 5.04 4.93 5.01 0.8% 0.8% 0% 602998 2.9959 55.09 4.97 0% 0 0% 0 0% 0 0% 0%
20220627 4.98 5.01 4.95 4.97 -0.2% -0.2% 0% 477900 2.378 39.79 4.98 0% 0 0% 0 0% 0 0% 0%
20220624 5.03 5.06 4.96 4.98 -1.39% -0.4% 0% 616594 3.083 50.88 5 0% 0 0% 0 0% 0 0% 0%
20220623 4.9 5.12 4.89 5.05 2.85% 0.6% 0% 864337 4.337 68.54 5.02 0% 0 0% 0 0% 0 0% 0%
20220622 4.96 5.02 4.91 4.91 -2% -0.81% 0% 568086 2.8131 42.94 4.95 0% 0 0% 0 0% 0 0% 0%
20220621 5.02 5.07 4.96 5.01 0% -0.2% 0% 586912 2.944 45.35 5.02 0% 0 0% 0 0% 0 0% 0%
20220620 5.02 5.06 4.96 5.01 -1.18% 0% 0% 677428 3.395 52.26 5.01 0% 0 0% 0 0% 0 0% 0%
20220617 4.97 5.17 4.95 5.07 0.2% 0.6% 0% 1120406 5.6475 88.78 5.04 0% 0 0% 0 0% 0 0% 0%
20220616 5.3 5.33 5.03 5.06 -8.5% -1.94% 0% 2051351 10.5758 177.63 5.16 0% 0 0% 0 0% 0 0% 0%
20220615 5.4 5.83 5.37 5.53 4.34% -1.6% 0% 2829028 15.8871 315.98 5.62 0% 0 0% 0 0% 0 0% 0%
20220614 4.77 5.3 4.71 5.3 9.96% 4.54% 0% 1637377 8.2948 232.32 5.07 0% 0 0% 0 0% 0 0% 0%
20220613 4.87 4.93 4.81 4.82 -3.02% -0.62% 0% 641266 3.1112 108.55 4.85 0% 0 0% 0 0% 0 0% 0%
20220610 4.88 5.08 4.81 4.97 0.4% 1.64% 0% 1153168 5.6425 206.97 4.89 0% 0 0% 0 0% 0 0% 0%
20220609 4.73 4.99 4.69 4.95 4.43% 1.85% 0% 1225995 5.9583 253.66 4.86 0% 0 0% 0 0% 0 0% 0%
20220608 4.76 4.79 4.69 4.74 -0.42% 0.21% 0% 497233 2.3517 120.49 4.73 0% 0 0% 0 0% 0 0% 0%
20220607 4.65 4.78 4.64 4.76 1.93% 0.85% 0% 609860 2.8805 143.28 4.72 0% 0 0% 0 0% 0 0% 0%
20220606 4.58 4.68 4.55 4.67 2.19% 0.86% 0% 440714 2.0389 105.17 4.63 0% 0 0% 0 0% 0 0% 0%
20220602 4.62 4.62 4.55 4.57 -1.08% -0.22% 0% 342193 1.5664 75.28 4.58 0% 0 0% 0 0% 0 0% 0%
20220601 4.64 4.66 4.61 4.62 -0.86% -0.22% 0% 270638 1.2541 60 4.63 0% 0 0% 0 0% 0 0% 0%
20220531 4.63 4.68 4.61 4.66 0.43% 0.22% 0% 265224 1.2329 56.35 4.65 0% 0 0% 0 0% 0 0% 0%
20220530 4.68 4.7 4.63 4.64 -0.64% -0.22% 0% 276040 1.2841 57.45 4.65 0% 0 0% 0 0% 0 0% 0%
20220527 4.73 4.74 4.64 4.67 -1.06% -0.21% 0% 337680 1.582 69.77 4.68 0% 0 0% 0 0% 0 0% 0%
20220526 4.71 4.78 4.66 4.72 0.21% 0.21% 0% 346960 1.6331 72.11 4.71 0% 0 0% 0 0% 0 0% 0%
20220525 4.66 4.72 4.62 4.71 0.86% 0.86% 0% 344451 1.6081 69.48 4.67 0% 0 0% 0 0% 0 0% 0%
20220524 4.85 4.87 4.66 4.67 -3.51% -1.89% 0% 571555 2.7183 107.82 4.76 0% 0 0% 0 0% 0 0% 0%
20220523 4.81 4.84 4.78 4.84 0.21% 0.62% 0% 445119 2.1392 87.15 4.81 0% 0 0% 0 0% 0 0% 0%
20220520 4.77 4.94 4.75 4.83 1.9% 0.21% 0% 721827 3.4788 144.26 4.82 0% 0 0% 0 0% 0 0% 0%
20220519 4.72 4.75 4.7 4.74 -1.04% 0.42% 0% 354754 1.676 69.76 4.72 0% 0 0% 0 0% 0 0% 0%
20220518 4.73 4.83 4.72 4.79 1.27% 0.21% 0% 485755 2.3208 93.29 4.78 0% 0 0% 0 0% 0 0% 0%
20220517 4.72 4.75 4.66 4.73 -0.21% 0.64% 0% 386182 1.8162 69.18 4.7 0% 0 0% 0 0% 0 0% 0%
20220516 4.8 4.82 4.73 4.74 -0.84% -0.21% 0% 339985 1.6154 58.58 4.75 0% 0 0% 0 0% 0 0% 0%
20220513 4.78 4.83 4.76 4.78 -0.21% -0.21% 0% 336864 1.6128 53.24 4.79 0% 0 0% 0 0% 0 0% 0%
20220512 4.78 4.88 4.76 4.79 -1.03% 0% 0% 473057 2.2677 65.89 4.79 0% 0 0% 0 0% 0 0% 0%
20220511 4.72 4.98 4.71 4.84 2.11% 0% 0% 829198 4.0107 105.05 4.84 0% 0 0% 0 0% 0 0% 0%
20220510 4.67 4.76 4.59 4.74 0.64% 1.28% 0% 491474 2.3018 59.03 4.68 0% 0 0% 0 0% 0 0% 0%
20220509 4.67 4.75 4.65 4.71 0.21% 0.21% 0% 374595 1.7618 43.17 4.7 0% 0 0% 0 0% 0 0% 0%
20220506 4.86 4.89 4.69 4.7 -4.86% -1.47% 0% 687042 3.2791 77.31 4.77 0% 0 0% 0 0% 0 0% 0%
20220505 4.91 4.97 4.88 4.94 -0.4% 0.2% 0% 500390 2.4683 59.42 4.93 0% 0 0% 0 0% 0 0% 0%
20220429 4.94 5.02 4.86 4.96 1.02% 0.4% 0% 736934 3.6411 82.35 4.94 0% 0 0% 0 0% 0 0% 0%
20220428 4.96 5.12 4.88 4.91 -2.39% -1.41% 0% 619344 3.0856 66.92 4.98 0% 0 0% 0 0% 0 0% 0%
20220427 4.9 5.05 4.7 5.03 -0.98% 3.29% 0% 866875 4.2219 89.08 4.87 0% 0 0% 0 0% 0 0% 0%
20220426 5.4 5.47 4.93 5.08 -7.3% -1.93% 0% 1077646 5.5841 116.34 5.18 0% 0 0% 0 0% 0 0% 0%
20220425 5.33 5.57 5.26 5.48 1.11% 0.74% 0% 1122682 6.1073 125.01 5.44 0% 0 0% 0 0% 0 0% 0%
20220422 5.26 5.5 5.23 5.42 1.88% 0.37% 0% 862147 4.6548 91.38 5.4 0% 0 0% 0 0% 0 0% 0%
20220421 5.24 5.36 5.18 5.32 1.53% 0.57% 0% 746977 3.951 70.99 5.29 0% 0 0% 0 0% 0 0% 0%
20220420 5.35 5.36 5.17 5.24 -2.06% -0.38% 0% 619411 3.2556 52.49 5.26 0% 0 0% 0 0% 0 0% 0%
20220419 5.32 5.37 5.29 5.35 0% 0.38% 0% 461547 2.4617 34.31 5.33 0% 0 0% 0 0% 0 0% 0%
20220418 5.49 5.5 5.23 5.35 -5.64% 0% 0% 950257 5.0839 62.36 5.35 0% 0 0% 0 0% 0 0% 0%
20220415 5.59 5.74 5.51 5.67 0.35% 0.53% 0% 977138 5.51 63.61 5.64 0% 0 0% 0 0% 0 0% 0%
20220414 5.72 5.76 5.59 5.65 0.89% 0% 0% 782963 4.4205 51.18 5.65 0% 0 0% 0 0% 0 0% 0%
20220413 5.63 5.78 5.58 5.6 -2.27% -1.23% 0% 864925 4.9013 55.45 5.67 0% 0 0% 0 0% 0 0% 0%
20220412 5.62 5.84 5.45 5.73 1.06% 1.24% 0% 1155161 6.5327 73.08 5.66 0% 0 0% 0 0% 0 0% 0%
20220411 6 6.03 5.6 5.67 -8.7% -1.73% 0% 1388066 8.0039 87.81 5.77 0% 0 0% 0 0% 0 0% 0%
20220408 6 6.35 5.95 6.21 1.97% 0.98% 0% 1553461 9.5483 101.66 6.15 0% 0 0% 0 0% 0 0% 0%
20220407 6.21 6.38 6.02 6.09 -1.77% -1.77% 0% 1676857 10.3978 103.5 6.2 0% 0 0% 0 0% 0 0% 0%
20220401 6 6.46 5.95 6.23 2.98% -0.48% 0% 2107496 13.1885 131.18 6.26 0% 0 0% 0 0% 0 0% 0%
20220331 5.85 6.28 5.82 6.05 1.85% -0.49% 0% 2032337 12.355 118.13 6.08 0% 0 0% 0 0% 0 0% 0%
20220330 5.76 6.11 5.72 5.94 3.13% 0.34% 0% 1746061 10.33 94.83 5.92 0% 0 0% 0 0% 0 0% 0%
20220329 5.69 5.82 5.6 5.76 0.52% 0.52% 0% 927672 5.3182 45.92 5.73 0% 0 0% 0 0% 0 0% 0%
20220328 5.65 5.87 5.46 5.73 0% 0.88% 0% 1145581 6.5013 55 5.68 0% 0 0% 0 0% 0 0% 0%
20220325 5.68 5.88 5.65 5.73 -0.35% -0.35% 0% 1048961 6.0331 49.53 5.75 0% 0 0% 0 0% 0 0% 0%
20220324 5.94 6 5.75 5.75 -2.54% -2.21% 0% 1436353 8.4497 65.84 5.88 0% 0 0% 0 0% 0 0% 0%
20220323 5.96 6.06 5.86 5.9 -3.59% -0.67% 0% 1854668 11.0145 80.42 5.94 0% 0 0% 0 0% 0 0% 0%
20220322 5.96 6.5 5.9 6.12 3.2% -0.16% 0% 2643505 16.1932 123.49 6.13 0% 0 0% 0 0% 0 0% 0%
20220321 5.86 5.98 5.81 5.93 -2.63% 0.68% 0% 1798705 10.6027 89.82 5.89 0% 0 0% 0 0% 0 0% 0%
20220318 5.92 6.38 5.82 6.09 4.82% 1.16% 0% 2866181 17.2652 154.87 6.02 0% 0 0% 0 0% 0 0% 0%
20220317 5.77 5.96 5.64 5.81 -1.86% 0.17% 0% 2875749 16.6707 170.76 5.8 0% 0 0% 0 0% 0 0% 0%
20220316 5.31 5.92 5.31 5.92 10.04% 3.14% 0% 2998386 17.2236 204.03 5.74 0% 0 0% 0 0% 0 0% 0%
20220315 5.31 5.74 5.24 5.38 0.19% -2% 0% 1416923 7.7778 107.7 5.49 0% 0 0% 0 0% 0 0% 0%
20220311 5.42 5.78 5.31 5.63 1.26% 1.99% 0% 1826465 10.0878 147.71 5.52 0% 0 0% 0 0% 0 0% 0%
20220310 5.64 5.7 5.51 5.56 -5.28% -0.54% 0% 2244087 12.5383 201.09 5.59 0% 0 0% 0 0% 0 0% 0%
20220309 5.32 5.87 5.21 5.87 9.93% 2.8% 0% 2985990 17.0508 295.71 5.71 0% 0 0% 0 0% 0 0% 0%
20220308 5.22 5.46 5.1 5.34 1.71% 1.33% 0% 975814 5.1443 109.08 5.27 0% 0 0% 0 0% 0 0% 0%
20220307 5.18 5.35 5.16 5.25 0.19% 0.19% 0% 589714 3.0916 63.85 5.24 0% 0 0% 0 0% 0 0% 0%
20220304 5.41 5.43 5.22 5.24 -4.2% -0.95% 0% 771793 4.0803 78.6 5.29 0% 0 0% 0 0% 0 0% 0%
20220303 5.57 5.62 5.47 5.47 -1.26% -1.08% 0% 614210 3.3969 60.68 5.53 0% 0 0% 0 0% 0 0% 0%
20220302 5.52 5.61 5.48 5.54 -1.25% 0% 0% 625411 3.4631 53.79 5.54 0% 0 0% 0 0% 0 0% 0%
20220301 5.42 5.62 5.39 5.61 3.31% 2.19% 0% 918020 5.0383 71.71 5.49 0% 0 0% 0 0% 0 0% 0%
20220228 5.58 5.62 5.38 5.43 -2.86% -0.37% 0% 706240 3.8507 50.04 5.45 0% 0 0% 0 0% 0 0% 0%
20220225 5.65 5.73 5.57 5.59 -1.24% -0.53% 0% 739402 4.156 46.26 5.62 0% 0 0% 0 0% 0 0% 0%
20220224 5.6 5.82 5.51 5.66 -0.88% -0.35% 0% 1372349 7.7906 72.6 5.68 0% 0 0% 0 0% 0 0% 0%
20220223 5.64 5.75 5.51 5.71 1.06% 1.78% 0% 1168439 6.5551 57.17 5.61 0% 0 0% 0 0% 0 0% 0%
20220222 5.7 5.88 5.6 5.65 -2.75% -0.88% 0% 1124797 6.4162 53.42 5.7 0% 0 0% 0 0% 0 0% 0%
20220221 5.81 5.91 5.73 5.81 -1.86% 0.35% 0% 1140830 6.6065 51.95 5.79 0% 0 0% 0 0% 0 0% 0%
20220218 5.81 6 5.63 5.92 0.68% 1.37% 0% 1396201 8.1513 59.92 5.84 0% 0 0% 0 0% 0 0% 0%
20220217 6.2 6.25 5.82 5.88 -7.26% -1.84% 0% 1970150 11.7956 81.18 5.99 0% 0 0% 0 0% 0 0% 0%
20220216 6.38 6.47 6.1 6.34 -0.78% 0.96% 0% 1489929 9.3607 62.03 6.28 0% 0 0% 0 0% 0 0% 0%
20220215 6.16 6.52 6.16 6.39 2.24% 0.95% 0% 1851533 11.7212 70.88 6.33 0% 0 0% 0 0% 0 0% 0%
20220214 6.5 6.77 6.17 6.25 -8.76% -3.55% 0% 2586573 16.7505 92.25 6.48 0% 0 0% 0 0% 0 0% 0%
20220211 6.17 6.85 6.15 6.85 9.95% 4.26% 0% 3284991 21.5957 114.24 6.57 0% 0 0% 0 0% 0 0% 0%
20220210 6.08 6.33 5.85 6.23 -1.42% 2.13% 0% 2494178 15.2072 93.38 6.1 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