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. 301127
    4. 返回上一页 刷新
股票代码（例：sz301127）       342条   (进入股票专站) 股票成本分析
相关股票: 宁德时代  迈瑞医疗  东方财富  金龙鱼  汇川技术  爱尔眼科  阳光电源  温氏股份  智飞生物  亿纬锂能  中际旭创  爱美客  同花顺  晶盛机电  卓胜微  蓝思科技  三环集团  华利集团  华大九天  泰格医药  康龙化成  芒果超媒  新产业  昆仑万维  亿联网络  先导智能  润泽科技  贝泰妮  深信服  沃森生物  江波龙  圣邦股份  华厦眼科  天孚通信  安克创新  北京君正  中科创达  迈为股份  中伟股份  景嘉微  新宙邦  汤臣倍健  康泰生物  
相关股吧: 300750股吧 300760股吧 300059股吧 300999股吧 300124股吧 300015股吧 300274股吧 300498股吧 300122股吧 300014股吧 300308股吧 300896股吧 300033股吧 300316股吧 300782股吧 300433股吧 300408股吧 300979股吧 301269股吧 300347股吧 300759股吧 300413股吧 300832股吧 300418股吧 300628股吧 300450股吧 300442股吧 300957股吧 300454股吧 300142股吧 301308股吧 300661股吧 301267股吧 300394股吧 300866股吧 300223股吧 300496股吧 300751股吧 300919股吧 300474股吧 300037股吧 300146股吧 300601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 9.78 9.89 9.76 9.86 1.23% 0.31% 0% 17845 0.1755 84.75 9.83 0% 0 0% 0 0% 0 0% 0%
20230927 9.75 9.8 9.71 9.74 -0.1% -0.2% 0% 10934 0.1067 50.08 9.76 0% 0 0% 0 0% 0 0% 0%
20230926 9.78 9.8 9.72 9.75 -0.71% 0% 0% 10969 0.107 46.81 9.75 0% 0 0% 0 0% 0 0% 0%
20230925 9.75 9.85 9.73 9.82 0.82% 0.41% 0% 20454 0.2001 82.5 9.78 0% 0 0% 0 0% 0 0% 0%
20230922 9.63 9.76 9.59 9.74 1.04% 0.52% 0% 18376 0.1781 70.66 9.69 0% 0 0% 0 0% 0 0% 0%
20230921 9.7 9.8 9.64 9.64 -0.82% -0.52% 0% 17209 0.1668 62.68 9.69 0% 0 0% 0 0% 0 0% 0%
20230920 9.81 9.88 9.72 9.72 -1.22% -0.82% 0% 14698 0.1441 50.78 9.8 0% 0 0% 0 0% 0 0% 0%
20230919 9.86 9.91 9.83 9.84 -0.61% -0.3% 0% 14798 0.146 44.42 9.87 0% 0 0% 0 0% 0 0% 0%
20230918 9.83 9.92 9.75 9.9 0.61% 0.3% 0% 19997 0.1973 53.93 9.87 0% 0 0% 0 0% 0 0% 0%
20230915 9.83 9.91 9.73 9.84 0.2% 0% 0% 25614 0.252 61.31 9.84 0% 0 0% 0 0% 0 0% 0%
20230914 9.98 9.98 9.77 9.82 -1.6% -0.3% 0% 26371 0.2597 57.5 9.85 0% 0 0% 0 0% 0 0% 0%
20230913 9.94 9.99 9.89 9.98 0.3% 0.5% 0% 29116 0.2892 57.75 9.93 0% 0 0% 0 0% 0 0% 0%
20230912 9.9 9.98 9.87 9.95 0.1% 0.1% 0% 23691 0.2355 39.03 9.94 0% 0 0% 0 0% 0 0% 0%
20230911 9.85 9.95 9.71 9.94 1.33% 0.71% 0% 29193 0.288 39.22 9.87 0% 0 0% 0 0% 0 0% 0%
20230908 9.9 9.9 9.72 9.81 -0.51% 0.1% 0% 33417 0.3275 33.74 9.8 0% 0 0% 0 0% 0 0% 0%
20230907 9.92 9.96 9.86 9.86 -0.4% -0.4% 0% 32821 0.3248 29.2 9.9 0% 0 0% 0 0% 0 0% 0%
20230906 10.09 10.09 9.88 9.9 -1.88% -0.3% 0% 59008 0.5861 49.73 9.93 0% 0 0% 0 0% 0 0% 0%
20230905 10.19 10.19 10.01 10.09 -0.69% 0.2% 0% 51089 0.5143 41.83 10.07 0% 0 0% 0 0% 0 0% 0%
20230904 10.09 10.22 10.07 10.16 0.89% 0.3% 0% 62936 0.6376 49.28 10.13 0% 0 0% 0 0% 0 0% 0%
20230901 10.18 10.38 10.05 10.07 -1.56% -0.69% 0% 65482 0.6637 47.83 10.14 0% 0 0% 0 0% 0 0% 0%
20230831 10.49 10.52 10.21 10.23 -2.48% -0.58% 0% 67235 0.6921 46.68 10.29 0% 0 0% 0 0% 0 0% 0%
20230830 10.76 10.76 10.43 10.49 -3.41% -0.38% 0% 120779 1.2717 84.17 10.53 0% 0 0% 0 0% 0 0% 0%
20230829 10.74 10.99 10.7 10.86 0% 0.37% 0% 140036 1.5157 100.17 10.82 0% 0 0% 0 0% 0 0% 0%
20230828 11.1 11.4 10.74 10.86 1.5% -2.07% 0% 233377 2.5881 178.12 11.09 0% 0 0% 0 0% 0 0% 0%
20230825 10.65 11.11 10.58 10.7 1.13% -1.2% 0% 157985 1.7111 129.63 10.83 0% 0 0% 0 0% 0 0% 0%
20230824 10.5 10.68 10.38 10.58 -1.03% 0.67% 0% 90840 0.9547 80 10.51 0% 0 0% 0 0% 0 0% 0%
20230823 10.5 10.84 10.48 10.69 1.23% -0.19% 0% 95332 1.0206 91.1 10.71 0% 0 0% 0 0% 0 0% 0%
20230822 10.78 10.78 10.35 10.56 -1.49% 0.48% 0% 99394 1.045 99.84 10.51 0% 0 0% 0 0% 0 0% 0%
20230821 10.61 10.85 10.44 10.72 1.8% 0.19% 0% 137834 1.4745 154.08 10.7 0% 0 0% 0 0% 0 0% 0%
20230818 10.43 10.73 10.25 10.53 1.74% -0.19% 0% 133363 1.4067 170.74 10.55 0% 0 0% 0 0% 0 0% 0%
20230817 10.2 10.41 9.96 10.35 1.47% 1.47% 0% 72843 0.743 109.28 10.2 0% 0 0% 0 0% 0 0% 0%
20230816 10.44 10.45 10.17 10.2 1.8% -0.87% 0% 94556 0.9727 163.14 10.29 0% 0 0% 0 0% 0 0% 0%
20230815 10.3 10.32 9.93 10.02 -1.96% -0.6% 0% 61168 0.6167 125.81 10.08 0% 0 0% 0 0% 0 0% 0%
20230814 10.35 10.45 10.15 10.22 2.4% -0.39% 0% 110210 1.1312 264.55 10.26 0% 0 0% 0 0% 0 0% 0%
20230811 10.08 10.08 9.89 9.98 -0.3% 0.2% 0% 19978 0.1989 57.07 9.96 0% 0 0% 0 0% 0 0% 0%
20230810 9.94 10.03 9.91 10.01 1.01% 0.3% 0% 15643 0.1561 37.66 9.98 0% 0 0% 0 0% 0 0% 0%
20230809 9.92 10.02 9.88 9.91 -0.2% -0.3% 0% 17219 0.1711 33.52 9.94 0% 0 0% 0 0% 0 0% 0%
20230808 9.9 9.97 9.83 9.93 0.2% 0% 0% 20971 0.2082 33.73 9.93 0% 0 0% 0 0% 0 0% 0%
20230807 10.02 10.04 9.87 9.91 -1.39% -0.1% 0% 26737 0.2652 43.13 9.92 0% 0 0% 0 0% 0 0% 0%
20230804 10.07 10.12 10.03 10.05 0.1% -0.1% 0% 19088 0.1921 31.62 10.06 0% 0 0% 0 0% 0 0% 0%
20230803 9.99 10.12 9.98 10.04 0.1% 0% 0% 18367 0.1844 30.17 10.04 0% 0 0% 0 0% 0 0% 0%
20230802 10.11 10.11 10.01 10.03 -0.79% -0.1% 0% 23174 0.2327 37.5 10.04 0% 0 0% 0 0% 0 0% 0%
20230801 10.18 10.25 10.07 10.11 -0.69% -0.2% 0% 33028 0.3346 53.49 10.13 0% 0 0% 0 0% 0 0% 0%
20230731 10.17 10.25 10.07 10.18 0.2% 0.49% 0% 54700 0.5543 89.75 10.13 0% 0 0% 0 0% 0 0% 0%
20230728 10.05 10.17 9.91 10.16 -4.24% 0.69% 0% 96856 0.9776 158.05 10.09 0% 0 0% 0 0% 0 0% 0%
20230727 10.52 10.67 10.48 10.61 -0.19% 0.28% 0% 105519 1.1167 208.46 10.58 0% 0 0% 0 0% 0 0% 0%
20230726 10.5 10.82 10.45 10.63 3.2% -0.09% 0% 140034 1.4893 343.78 10.64 0% 0 0% 0 0% 0 0% 0%
20230725 10.3 10.38 10.24 10.3 0.39% 0.19% 0% 23832 0.245 82.97 10.28 0% 0 0% 0 0% 0 0% 0%
20230724 10.18 10.3 10.13 10.26 0.39% 0.2% 0% 19458 0.1993 69.67 10.24 0% 0 0% 0 0% 0 0% 0%
20230721 10.19 10.3 10.17 10.22 0.59% -0.29% 0% 22849 0.2341 84.06 10.25 0% 0 0% 0 0% 0 0% 0%
20230720 10.29 10.33 10.15 10.16 -1.07% -0.68% 0% 28912 0.2957 111.26 10.23 0% 0 0% 0 0% 0 0% 0%
20230719 10.3 10.43 10.25 10.27 -0.1% -0.58% 0% 28560 0.295 118.95 10.33 0% 0 0% 0 0% 0 0% 0%
20230718 10.21 10.29 10.1 10.28 0.29% 0.59% 0% 27799 0.2841 123.35 10.22 0% 0 0% 0 0% 0 0% 0%
20230717 10.09 10.39 10.06 10.25 1.28% 0% 0% 58081 0.5956 274.73 10.25 0% 0 0% 0 0% 0 0% 0%
20230714 10.08 10.16 9.99 10.12 1% 0.3% 0% 21413 0.216 124.07 10.09 0% 0 0% 0 0% 0 0% 0%
20230713 9.9 10.04 9.9 10.02 1.11% 0.2% 0% 21123 0.2113 123.51 10 0% 0 0% 0 0% 0 0% 0%
20230712 9.95 9.97 9.89 9.91 -0.1% -0.2% 0% 15634 0.1552 81 9.93 0% 0 0% 0 0% 0 0% 0%
20230711 9.95 9.96 9.88 9.92 0.2% 0% 0% 15676 0.1555 93.25 9.92 0% 0 0% 0 0% 0 0% 0%
20230710 9.92 9.93 9.86 9.9 0.3% 0.1% 0% 10773 0.1065 58.45 9.89 0% 0 0% 0 0% 0 0% 0%
20230707 9.89 9.9 9.81 9.87 -0.2% 0.1% 0% 9868 0.0973 52.54 9.86 0% 0 0% 0 0% 0 0% 0%
20230706 9.88 9.93 9.85 9.89 0.1% 0.1% 0% 11538 0.114 64.29 9.88 0% 0 0% 0 0% 0 0% 0%
20230705 9.93 9.94 9.86 9.88 -0.1% -0.1% 0% 11196 0.1107 56.33 9.89 0% 0 0% 0 0% 0 0% 0%
20230704 9.87 9.93 9.83 9.89 0.2% 0.1% 0% 13128 0.1297 70.96 9.88 0% 0 0% 0 0% 0 0% 0%
20230703 9.83 9.9 9.82 9.87 0.61% 0.1% 0% 16458 0.1622 85.29 9.86 0% 0 0% 0 0% 0 0% 0%
20230630 9.79 9.82 9.71 9.81 0.72% 0.2% 0% 15069 0.1476 74.31 9.79 0% 0 0% 0 0% 0 0% 0%
20230629 9.63 9.8 9.59 9.74 1.14% 0% 0% 20277 0.1974 96 9.74 0% 0 0% 0 0% 0 0% 0%
20230628 9.63 9.64 9.51 9.63 0% 0.52% 0% 11477 0.11 55.66 9.58 0% 0 0% 0 0% 0 0% 0%
20230627 9.55 9.65 9.5 9.63 1.37% 0.31% 0% 12682 0.1218 57.72 9.6 0% 0 0% 0 0% 0 0% 0%
20230626 9.47 9.54 9.44 9.5 0.11% 0.11% 0% 13128 0.1246 55.24 9.49 0% 0 0% 0 0% 0 0% 0%
20230621 9.71 9.71 9.48 9.49 -1.86% -0.94% 0% 21436 0.2054 90.86 9.58 0% 0 0% 0 0% 0 0% 0%
20230620 9.75 9.76 9.67 9.67 -0.72% -0.31% 0% 13527 0.1312 59.73 9.7 0% 0 0% 0 0% 0 0% 0%
20230619 9.79 9.82 9.7 9.74 -0.51% -0.31% 0% 11961 0.1168 48.27 9.77 0% 0 0% 0 0% 0 0% 0%
20230616 9.81 9.85 9.76 9.79 0% -0.2% 0% 18896 0.1853 74.51 9.81 0% 0 0% 0 0% 0 0% 0%
20230615 9.76 9.8 9.68 9.79 0.2% 0.62% 0% 20432 0.1989 79.95 9.73 0% 0 0% 0 0% 0 0% 0%
20230614 9.79 9.86 9.72 9.77 -0.1% -0.2% 0% 18035 0.1765 71.95 9.79 0% 0 0% 0 0% 0 0% 0%
20230613 9.78 9.85 9.74 9.78 0% -0.1% 0% 14592 0.1429 56.46 9.79 0% 0 0% 0 0% 0 0% 0%
20230612 9.82 9.85 9.71 9.78 -0.61% 0.2% 0% 24898 0.243 80.7 9.76 0% 0 0% 0 0% 0 0% 0%
20230609 9.81 9.97 9.78 9.84 0.2% -0.2% 0% 27475 0.271 90.83 9.86 0% 0 0% 0 0% 0 0% 0%
20230608 9.88 9.88 9.77 9.82 -0.1% 0% 0% 14581 0.1432 47.34 9.82 0% 0 0% 0 0% 0 0% 0%
20230607 9.83 9.91 9.81 9.83 0.2% -0.3% 0% 15450 0.1523 48.12 9.86 0% 0 0% 0 0% 0 0% 0%
20230606 10.11 10.18 9.81 9.81 -3.35% -1.41% 0% 35108 0.3495 107.32 9.95 0% 0 0% 0 0% 0 0% 0%
20230605 10.17 10.22 10.07 10.15 -0.2% 0.3% 0% 18350 0.1857 57.24 10.12 0% 0 0% 0 0% 0 0% 0%
20230602 10.17 10.24 10.15 10.17 0% -0.2% 0% 19888 0.2026 63.78 10.19 0% 0 0% 0 0% 0 0% 0%
20230601 10.31 10.33 10.14 10.17 -0.78% -0.2% 0% 20710 0.2111 68.26 10.19 0% 0 0% 0 0% 0 0% 0%
20230531 10.43 10.43 10.24 10.25 -1.54% -0.39% 0% 31194 0.321 104.47 10.29 0% 0 0% 0 0% 0 0% 0%
20230530 10.14 10.66 10.08 10.41 3.07% 0.29% 0% 57652 0.5983 204.47 10.38 0% 0 0% 0 0% 0 0% 0%
20230529 10.29 10.3 10.09 10.1 -1.56% -0.69% 0% 19376 0.197 80.36 10.17 0% 0 0% 0 0% 0 0% 0%
20230526 10.22 10.4 10.15 10.26 0.59% 0.1% 0% 27355 0.2804 116.35 10.25 0% 0 0% 0 0% 0 0% 0%
20230525 10.1 10.21 10.03 10.2 0.79% 0.59% 0% 24152 0.2449 108.78 10.14 0% 0 0% 0 0% 0 0% 0%
20230524 10.13 10.24 10.03 10.12 -0.1% -0.2% 0% 21618 0.2191 99.34 10.14 0% 0 0% 0 0% 0 0% 0%
20230523 10.18 10.33 10.13 10.13 0.2% -0.98% 0% 32148 0.3289 147.26 10.23 0% 0 0% 0 0% 0 0% 0%
20230522 10.07 10.16 10.06 10.11 0.4% -0.1% 0% 13336 0.1349 65.08 10.12 0% 0 0% 0 0% 0 0% 0%
20230519 10.15 10.18 10.05 10.07 -0.79% -0.2% 0% 14373 0.145 66.34 10.09 0% 0 0% 0 0% 0 0% 0%
20230518 10.17 10.22 10.12 10.15 -0.2% -0.2% 0% 19037 0.1937 83.9 10.17 0% 0 0% 0 0% 0 0% 0%
20230517 10.07 10.21 10.07 10.17 0.69% 0.1% 0% 18138 0.1842 78.32 10.16 0% 0 0% 0 0% 0 0% 0%
20230516 10.15 10.19 10.08 10.1 -0.49% -0.3% 0% 14720 0.1491 61.74 10.13 0% 0 0% 0 0% 0 0% 0%
20230515 10.08 10.19 10.03 10.15 0.69% 0.3% 0% 17625 0.1783 69.59 10.12 0% 0 0% 0 0% 0 0% 0%
20230510 10.03 10.14 10 10.08 0.5% 0.1% 0% 16481 0.1659 62.13 10.07 0% 0 0% 0 0% 0 0% 0%
20230509 10.07 10.16 10.01 10.03 -0.59% -0.59% 0% 23996 0.242 88.91 10.09 0% 0 0% 0 0% 0 0% 0%
20230508 9.94 10.12 9.9 10.09 1.31% 0.6% 0% 27378 0.2747 102.28 10.03 0% 0 0% 0 0% 0 0% 0%
20230505 9.98 10.02 9.85 9.96 -0.1% 0.3% 0% 20210 0.2007 78.02 9.93 0% 0 0% 0 0% 0 0% 0%
20230504 9.85 10.04 9.85 9.97 0.61% 0% 0% 25382 0.2531 97.74 9.97 0% 0 0% 0 0% 0 0% 0%
20230428 9.7 9.95 9.66 9.91 2.48% 0.61% 0% 26595 0.262 104.83 9.85 0% 0 0% 0 0% 0 0% 0%
20230427 9.8 9.86 9.67 9.67 -1.02% -0.72% 0% 22134 0.2156 89.08 9.74 0% 0 0% 0 0% 0 0% 0%
20230426 9.68 9.83 9.65 9.77 0.1% -0.1% 0% 24639 0.2409 101.02 9.78 0% 0 0% 0 0% 0 0% 0%
20230425 9.82 9.85 9.54 9.76 -0.61% 1.04% 0% 29510 0.285 124.99 9.66 0% 0 0% 0 0% 0 0% 0%
20230424 9.82 9.89 9.67 9.82 0.1% 0.41% 0% 19454 0.1903 83.42 9.78 0% 0 0% 0 0% 0 0% 0%
20230421 10.08 10.08 9.81 9.81 -2.58% -1.21% 0% 29868 0.2965 119.12 9.93 0% 0 0% 0 0% 0 0% 0%
20230420 10.05 10.09 9.98 10.07 0.2% 0.4% 0% 19366 0.1942 79.08 10.03 0% 0 0% 0 0% 0 0% 0%
20230419 10.16 10.18 10.06 10.1 -0.49% 0% 0% 16261 0.1642 67.24 10.1 0% 0 0% 0 0% 0 0% 0%
20230418 10.21 10.24 10.1 10.15 -0.39% 0% 0% 21361 0.2168 84.66 10.15 0% 0 0% 0 0% 0 0% 0%
20230417 10.17 10.28 10.14 10.19 0.1% 0.1% 0% 15455 0.1574 59.48 10.18 0% 0 0% 0 0% 0 0% 0%
20230414 10.11 10.21 10.1 10.18 0.69% 0.2% 0% 17118 0.1739 62.01 10.16 0% 0 0% 0 0% 0 0% 0%
20230413 10.08 10.16 10.01 10.11 -0.1% 0.1% 0% 18135 0.1832 65.55 10.1 0% 0 0% 0 0% 0 0% 0%
20230412 10.01 10.13 10.01 10.12 0.8% 0.5% 0% 14234 0.1434 50.45 10.07 0% 0 0% 0 0% 0 0% 0%
20230411 10.18 10.2 9.95 10.04 -1.57% 0% 0% 28064 0.2817 95.87 10.04 0% 0 0% 0 0% 0 0% 0%
20230410 10.07 10.28 10.04 10.2 1.29% 0.1% 0% 37917 0.3864 129.79 10.19 0% 0 0% 0 0% 0 0% 0%
20230407 9.99 10.08 9.96 10.07 0.9% 0.3% 0% 25225 0.2533 86.3 10.04 0% 0 0% 0 0% 0 0% 0%
20230406 9.93 9.99 9.85 9.98 0.5% 0.6% 0% 19809 0.1966 66.58 9.92 0% 0 0% 0 0% 0 0% 0%
20230404 10.1 10.12 9.92 9.93 -1.19% -0.5% 0% 26828 0.2677 86.09 9.98 0% 0 0% 0 0% 0 0% 0%
20230403 9.94 10.08 9.91 10.05 1.11% 0.6% 0% 29029 0.2899 93.17 9.99 0% 0 0% 0 0% 0 0% 0%
20230331 10.03 10.08 9.89 9.94 -0.9% -0.3% 0% 32275 0.3217 99.68 9.97 0% 0 0% 0 0% 0 0% 0%
20230330 10.09 10.14 9.96 10.03 -0.4% -0.2% 0% 17779 0.1786 52.39 10.05 0% 0 0% 0 0% 0 0% 0%
20230329 10.24 10.27 10.07 10.07 -1.66% -0.69% 0% 23817 0.2415 60.32 10.14 0% 0 0% 0 0% 0 0% 0%
20230328 10.25 10.32 10.22 10.24 -0.29% -0.29% 0% 22005 0.2259 54.26 10.27 0% 0 0% 0 0% 0 0% 0%
20230327 10.35 10.4 10.2 10.27 -0.77% -0.19% 0% 30661 0.3155 73.02 10.29 0% 0 0% 0 0% 0 0% 0%
20230324 10.46 10.5 10.33 10.35 -0.96% -0.29% 0% 31939 0.3314 73.56 10.38 0% 0 0% 0 0% 0 0% 0%
20230323 10.55 10.57 10.37 10.45 -0.95% 0.1% 0% 26621 0.2779 56.2 10.44 0% 0 0% 0 0% 0 0% 0%
20230322 10.4 10.65 10.38 10.55 1.25% 0.09% 0% 32916 0.347 65.71 10.54 0% 0 0% 0 0% 0 0% 0%
20230321 10.31 10.42 10.27 10.42 1.07% 0.68% 0% 26611 0.2754 53.86 10.35 0% 0 0% 0 0% 0 0% 0%
20230320 10.52 10.54 10.3 10.31 -1.9% -0.67% 0% 40098 0.4162 81.51 10.38 0% 0 0% 0 0% 0 0% 0%
20230317 10.71 10.75 10.48 10.51 -0.76% -0.38% 0% 46786 0.4936 97.56 10.55 0% 0 0% 0 0% 0 0% 0%
20230316 10.48 10.83 10.46 10.59 0.19% -0.75% 0% 71616 0.7645 159.25 10.67 0% 0 0% 0 0% 0 0% 0%
20230315 10.54 10.62 10.5 10.57 1.05% 0.28% 0% 37249 0.3927 92.48 10.54 0% 0 0% 0 0% 0 0% 0%
20230314 10.61 10.63 10.37 10.46 -1.51% -0.29% 0% 34687 0.3639 88.78 10.49 0% 0 0% 0 0% 0 0% 0%
20230313 10.78 10.93 10.55 10.62 -0.84% -0.47% 0% 47080 0.5024 128.5 10.67 0% 0 0% 0 0% 0 0% 0%
20230310 10.76 11.11 10.7 10.71 0% -1.47% 0% 73163 0.7952 219.93 10.87 0% 0 0% 0 0% 0 0% 0%
20230309 10.41 10.75 10.41 10.71 2.39% 0.56% 0% 55454 0.5908 197.67 10.65 0% 0 0% 0 0% 0 0% 0%
20230308 10.3 10.47 10.26 10.46 1.55% 0.87% 0% 17003 0.1763 67.37 10.37 0% 0 0% 0 0% 0 0% 0%
20230307 10.54 10.59 10.3 10.3 -2.46% -1.34% 0% 21574 0.2252 85.81 10.44 0% 0 0% 0 0% 0 0% 0%
20230306 10.52 10.57 10.48 10.56 0.76% 0.28% 0% 27098 0.2853 108.97 10.53 0% 0 0% 0 0% 0 0% 0%
20230303 10.46 10.5 10.38 10.48 0.19% 0.38% 0% 16380 0.171 65.65 10.44 0% 0 0% 0 0% 0 0% 0%
20230302 10.51 10.55 10.41 10.46 -0.57% 0% 0% 18256 0.191 69.14 10.46 0% 0 0% 0 0% 0 0% 0%
20230301 10.39 10.55 10.35 10.52 1.45% 0.57% 0% 21407 0.224 69.8 10.46 0% 0 0% 0 0% 0 0% 0%
20230228 10.35 10.41 10.29 10.37 1.17% 0.19% 0% 15525 0.1607 50.19 10.35 0% 0 0% 0 0% 0 0% 0%
20230227 10.41 10.43 10.25 10.25 -1.54% -0.77% 0% 19242 0.1988 60.05 10.33 0% 0 0% 0 0% 0 0% 0%
20230224 10.5 10.51 10.34 10.41 -0.48% 0% 0% 15703 0.1635 47.3 10.41 0% 0 0% 0 0% 0 0% 0%
20230223 10.54 10.57 10.43 10.46 -0.57% -0.38% 0% 16701 0.1753 48.69 10.5 0% 0 0% 0 0% 0 0% 0%
20230222 10.5 10.55 10.46 10.52 -0.19% 0.1% 0% 16292 0.1712 45.94 10.51 0% 0 0% 0 0% 0 0% 0%
20230221 10.5 10.61 10.47 10.54 0.38% 0% 0% 20619 0.2173 56.76 10.54 0% 0 0% 0 0% 0 0% 0%
20230220 10.38 10.51 10.35 10.5 1.16% 0.67% 0% 26822 0.2798 69.31 10.43 0% 0 0% 0 0% 0 0% 0%
20230217 10.45 10.54 10.37 10.38 -0.38% -0.67% 0% 27462 0.2869 70.36 10.45 0% 0 0% 0 0% 0 0% 0%
20230216 10.67 10.81 10.3 10.42 -2.16% -1.7% 0% 47637 0.5049 119.07 10.6 0% 0 0% 0 0% 0 0% 0%
20230215 10.7 10.71 10.6 10.65 -0.28% 0.09% 0% 19299 0.2054 51.56 10.64 0% 0 0% 0 0% 0 0% 0%
20230214 10.65 10.72 10.6 10.68 0.47% 0.19% 0% 25398 0.2708 64.77 10.66 0% 0 0% 0 0% 0 0% 0%
20230213 10.51 10.65 10.48 10.63 1.14% 0.38% 0% 27177 0.2877 64.61 10.59 0% 0 0% 0 0% 0 0% 0%
20230210 10.48 10.54 10.42 10.51 0% 0.19% 0% 27358 0.2871 64.68 10.49 0% 0 0% 0 0% 0 0% 0%
20230209 10.38 10.51 10.36 10.51 0.96% 0.67% 0% 29970 0.3129 71.87 10.44 0% 0 0% 0 0% 0 0% 0%
20230208 10.43 10.5 10.39 10.41 -0.1% -0.19% 0% 22113 0.2306 52.97 10.43 0% 0 0% 0 0% 0 0% 0%
20230207 10.33 10.46 10.28 10.42 0.77% 0.29% 0% 38389 0.399 92.18 10.39 0% 0 0% 0 0% 0 0% 0%
20230206 10.42 10.42 10.28 10.34 -0.19% 0.1% 0% 23218 0.2398 56.88 10.33 0% 0 0% 0 0% 0 0% 0%
20230203 10.38 10.42 10.26 10.36 0.97% 0.1% 0% 46761 0.4841 112.13 10.35 0% 0 0% 0 0% 0 0% 0%
20230202 10.43 10.43 10.24 10.26 -0.87% -0.39% 0% 34039 0.3505 78.41 10.3 0% 0 0% 0 0% 0 0% 0%
20230201 10.28 10.36 10.24 10.35 0.78% 0.39% 0% 37320 0.3849 90.53 10.31 0% 0 0% 0 0% 0 0% 0%
20230131 10.13 10.32 10.04 10.27 2.39% 0.79% 0% 54569 0.5563 136.81 10.19 0% 0 0% 0 0% 0 0% 0%
20230130 10.02 10.1 9.98 10.03 1.11% -0.1% 0% 28407 0.2851 76.08 10.04 0% 0 0% 0 0% 0 0% 0%
20230120 9.89 9.97 9.89 9.92 0.3% 0% 0% 22617 0.2244 60.76 9.92 0% 0 0% 0 0% 0 0% 0%
20230119 9.76 9.96 9.76 9.89 0.92% 0.1% 0% 28872 0.2853 76.74 9.88 0% 0 0% 0 0% 0 0% 0%
20230118 9.76 9.83 9.75 9.8 0.41% 0% 0% 16241 0.1592 42.54 9.8 0% 0 0% 0 0% 0 0% 0%
20230117 9.82 9.92 9.7 9.76 -1.11% -0.31% 0% 29135 0.2852 74.59 9.79 0% 0 0% 0 0% 0 0% 0%
20230116 9.86 9.97 9.78 9.87 -0.3% -0.1% 0% 38626 0.3818 98.73 9.88 0% 0 0% 0 0% 0 0% 0%
20230113 9.64 10.2 9.56 9.9 3.23% 0.41% 0% 66615 0.6571 155.61 9.86 0% 0 0% 0 0% 0 0% 0%
20230112 9.6 9.64 9.55 9.59 0.21% -0.1% 0% 14887 0.1429 38.85 9.6 0% 0 0% 0 0% 0 0% 0%
20230111 9.61 9.71 9.56 9.57 -0.93% -0.62% 0% 21135 0.2036 53.89 9.63 0% 0 0% 0 0% 0 0% 0%
20230110 9.83 9.83 9.62 9.66 -0.72% -0.1% 0% 26031 0.2518 67.68 9.67 0% 0 0% 0 0% 0 0% 0%
20230109 9.63 9.74 9.61 9.73 1.35% 0.41% 0% 29546 0.2862 79.94 9.69 0% 0 0% 0 0% 0 0% 0%
20230106 9.63 9.67 9.54 9.6 -0.41% -0.1% 0% 28273 0.2718 78.63 9.61 0% 0 0% 0 0% 0 0% 0%
20230105 9.67 9.68 9.5 9.64 0.31% 0.42% 0% 34537 0.3316 97.82 9.6 0% 0 0% 0 0% 0 0% 0%
20230104 9.73 9.76 9.55 9.61 -0.93% -0.31% 0% 34625 0.3339 105.21 9.64 0% 0 0% 0 0% 0 0% 0%
20230103 9.51 9.75 9.48 9.7 1.57% 0.94% 0% 39085 0.3758 125.49 9.61 0% 0 0% 0 0% 0 0% 0%
20221230 9.52 9.78 9.38 9.55 -4.31% 0.63% 0% 87763 0.833 282.39 9.49 0% 0 0% 0 0% 0 0% 0%
20221229 10 10.12 9.95 9.98 -0.6% -0.6% 0% 12922 0.1298 50.48 10.04 0% 0 0% 0 0% 0 0% 0%
20221228 10.36 10.36 10.03 10.04 -3.09% -0.99% 0% 25579 0.2593 99.62 10.14 0% 0 0% 0 0% 0 0% 0%
20221227 10.43 10.52 10.29 10.36 -0.58% 0.19% 0% 15478 0.1601 59.11 10.34 0% 0 0% 0 0% 0 0% 0%
20221226 10.34 10.45 10.29 10.42 0.77% 0.29% 0% 9472 0.0984 35.43 10.39 0% 0 0% 0 0% 0 0% 0%
20221223 10.33 10.42 10.23 10.34 0% 0.1% 0% 11357 0.1173 37.56 10.33 0% 0 0% 0 0% 0 0% 0%
20221222 10.5 10.58 10.29 10.34 -1.52% -0.96% 0% 12355 0.129 38.67 10.44 0% 0 0% 0 0% 0 0% 0%
20221221 10.63 10.67 10.48 10.5 -1.22% -0.47% 0% 10619 0.112 31.17 10.55 0% 0 0% 0 0% 0 0% 0%
20221220 10.52 10.69 10.52 10.63 0.76% -0.09% 0% 9766 0.1039 26.45 10.64 0% 0 0% 0 0% 0 0% 0%
20221219 10.83 10.85 10.5 10.55 -2.41% -0.94% 0% 23133 0.2463 53.11 10.65 0% 0 0% 0 0% 0 0% 0%
20221216 10.91 10.97 10.73 10.81 -1.46% -0.28% 0% 20601 0.2234 45.08 10.84 0% 0 0% 0 0% 0 0% 0%
20221215 10.98 11.02 10.92 10.97 0% -0.09% 0% 12829 0.1408 24.85 10.98 0% 0 0% 0 0% 0 0% 0%
20221214 11.28 11.28 10.97 10.97 -2.4% -0.99% 0% 26899 0.298 50.25 11.08 0% 0 0% 0 0% 0 0% 0%
20221213 11.3 11.33 11.19 11.24 -0.27% 0% 0% 15877 0.1785 29.59 11.24 0% 0 0% 0 0% 0 0% 0%
20221212 11.15 11.36 11.02 11.27 1.08% 0.81% 0% 28571 0.3193 50.23 11.18 0% 0 0% 0 0% 0 0% 0%
20221209 11.18 11.25 11.05 11.15 0% 0% 0% 25839 0.2881 45.17 11.15 0% 0 0% 0 0% 0 0% 0%
20221208 11.47 11.47 11.15 11.15 -0.89% -1.06% 0% 28061 0.3162 49.06 11.27 0% 0 0% 0 0% 0 0% 0%
20221207 11.26 11.35 11.21 11.25 -0.53% -0.27% 0% 29011 0.3271 49.78 11.28 0% 0 0% 0 0% 0 0% 0%
20221206 11.36 11.61 11.28 11.31 -1.22% -1.05% 0% 59031 0.6747 103.97 11.43 0% 0 0% 0 0% 0 0% 0%
20221205 11.59 11.6 11.39 11.45 -0.09% 0% 0% 34737 0.3979 64.87 11.45 0% 0 0% 0 0% 0 0% 0%
20221202 11.05 11.55 11 11.46 3.8% 1.15% 0% 82343 0.9331 152.18 11.33 0% 0 0% 0 0% 0 0% 0%
20221201 11.13 11.13 11.02 11.04 -0.18% -0.27% 0% 26642 0.2948 49.37 11.07 0% 0 0% 0 0% 0 0% 0%
20221130 11 11.08 10.89 11.06 0.82% 0.64% 0% 25677 0.2822 45.68 10.99 0% 0 0% 0 0% 0 0% 0%
20221129 10.87 10.98 10.83 10.97 1.48% 0.46% 0% 27632 0.3018 48.64 10.92 0% 0 0% 0 0% 0 0% 0%
20221128 10.86 10.86 10.64 10.81 -0.92% 0.37% 0% 21825 0.235 36.71 10.77 0% 0 0% 0 0% 0 0% 0%
20221125 11.2 11.2 10.89 10.91 -2.68% -0.91% 0% 31952 0.3519 52.66 11.01 0% 0 0% 0 0% 0 0% 0%
20221124 10.99 11.25 10.95 11.21 2% 0.72% 0% 44856 0.4992 73.37 11.13 0% 0 0% 0 0% 0 0% 0%
20221123 11.08 11.1 10.88 10.99 -0.45% 0.27% 0% 24459 0.268 40.83 10.96 0% 0 0% 0 0% 0 0% 0%
20221122 11.2 11.26 11.02 11.04 -1.16% -0.9% 0% 29608 0.3298 50.2 11.14 0% 0 0% 0 0% 0 0% 0%
20221121 11.36 11.42 11.08 11.17 -1.85% 0% 0% 42670 0.4767 73.67 11.17 0% 0 0% 0 0% 0 0% 0%
20221118 11.58 11.68 11.37 11.38 -1.04% -1.47% 0% 46919 0.5418 84.97 11.55 0% 0 0% 0 0% 0 0% 0%
20221117 11.5 11.55 11.37 11.5 0% 0.44% 0% 28434 0.3255 53.06 11.45 0% 0 0% 0 0% 0 0% 0%
20221116 11.62 11.63 11.48 11.5 -0.69% -0.35% 0% 31340 0.3616 61.8 11.54 0% 0 0% 0 0% 0 0% 0%
20221115 11.4 11.62 11.34 11.58 1.31% 0.43% 0% 50749 0.5849 98.73 11.53 0% 0 0% 0 0% 0 0% 0%
20221114 11.33 11.66 11.27 11.43 0.79% -0.09% 0% 55734 0.6377 116.19 11.44 0% 0 0% 0 0% 0 0% 0%
20221111 11.5 11.57 11.33 11.34 -0.18% -0.79% 0% 41478 0.4742 94.81 11.43 0% 0 0% 0 0% 0 0% 0%
20221110 11.35 11.54 11.34 11.36 -0.35% -0.7% 0% 27882 0.319 66.23 11.44 0% 0 0% 0 0% 0 0% 0%
20221109 11.46 11.58 11.4 11.4 -0.61% -0.78% 0% 30435 0.3498 70.84 11.49 0% 0 0% 0 0% 0 0% 0%
20221108 11.46 11.57 11.39 11.47 -0.26% 0.17% 0% 36644 0.4195 82.47 11.45 0% 0 0% 0 0% 0 0% 0%
20221107 11.48 11.75 11.36 11.5 0.35% -0.61% 0% 50446 0.5835 111.97 11.57 0% 0 0% 0 0% 0 0% 0%
20221104 11.43 11.76 11.41 11.46 0.97% -1.04% 0% 64882 0.7512 148.29 11.58 0% 0 0% 0 0% 0 0% 0%
20221103 11.3 11.54 11.26 11.35 -0.26% -0.18% 0% 32979 0.3749 79.91 11.37 0% 0 0% 0 0% 0 0% 0%
20221102 11.1 11.43 11.06 11.38 2.71% 1.16% 0% 47032 0.5289 109.81 11.25 0% 0 0% 0 0% 0 0% 0%
20221101 10.89 11.09 10.89 11.08 1.74% 0.54% 0% 25325 0.2792 58.18 11.02 0% 0 0% 0 0% 0 0% 0%
20221031 10.78 11.06 10.73 10.89 0.09% -0.37% 0% 25846 0.2824 57.53 10.93 0% 0 0% 0 0% 0 0% 0%
20221028 11.26 11.34 10.82 10.88 -4.06% -1.81% 0% 34813 0.3859 75.33 11.08 0% 0 0% 0 0% 0 0% 0%
20221027 11.39 11.62 11.3 11.34 -0.44% -0.96% 0% 42096 0.4821 93.29 11.45 0% 0 0% 0 0% 0 0% 0%
20221026 11.28 11.46 11.22 11.39 1.33% 0.26% 0% 46961 0.5333 104.65 11.36 0% 0 0% 0 0% 0 0% 0%
20221025 10.99 11.31 10.77 11.24 1.44% 1.54% 0% 49615 0.5491 112.52 11.07 0% 0 0% 0 0% 0 0% 0%
20221024 11.06 11.23 10.8 11.08 0.18% 0.45% 0% 39976 0.4408 94.54 11.03 0% 0 0% 0 0% 0 0% 0%
20221021 11.18 11.28 11.02 11.06 -1.51% -0.72% 0% 34392 0.3832 85.65 11.14 0% 0 0% 0 0% 0 0% 0%
20221020 11.1 11.45 11.06 11.23 0.18% -0.62% 0% 44339 0.5012 115.53 11.3 0% 0 0% 0 0% 0 0% 0%
20221019 11.13 11.35 10.99 11.21 0.36% 0.27% 0% 48932 0.5473 130.31 11.18 0% 0 0% 0 0% 0 0% 0%
20221018 11.23 11.3 11.13 11.17 -0.45% -0.36% 0% 37312 0.4184 104.37 11.21 0% 0 0% 0 0% 0 0% 0%
20221017 10.9 11.23 10.89 11.22 2.47% 1.08% 0% 43260 0.4804 124.6 11.1 0% 0 0% 0 0% 0 0% 0%
20220720 11.76 11.9 11.61 11.65 -1.02% -0.17% 0% 57346 0.6691 72.81 11.67 0% 0 0% 0 0% 0 0% 0%
20220719 12.07 12.09 11.63 11.77 -0.42% -0.51% 0% 95389 1.1287 125.69 11.83 0% 0 0% 0 0% 0 0% 0%
20220718 11.38 12.06 11.38 11.82 3.23% 0% 0% 136093 1.6086 181.26 11.82 0% 0 0% 0 0% 0 0% 0%
20220715 11.05 11.77 10.95 11.45 2.88% 0.35% 0% 104519 1.1923 144.09 11.41 0% 0 0% 0 0% 0 0% 0%
20220714 10.78 11.32 10.75 11.13 2.68% 0.54% 0% 53670 0.5943 72.32 11.07 0% 0 0% 0 0% 0 0% 0%
20220713 10.62 10.93 10.62 10.84 2.17% 0.28% 0% 35061 0.3789 44.86 10.81 0% 0 0% 0 0% 0 0% 0%
20220712 10.93 10.98 10.6 10.61 -3.02% -1.39% 0% 44122 0.4746 56.59 10.76 0% 0 0% 0 0% 0 0% 0%
20220711 11.1 11.16 10.85 10.94 -1.8% -0.36% 0% 37467 0.4114 49.67 10.98 0% 0 0% 0 0% 0 0% 0%
20220708 11.15 11.3 11.11 11.14 0% -0.45% 0% 31992 0.3579 43.81 11.19 0% 0 0% 0 0% 0 0% 0%
20220707 11.42 11.43 11.08 11.14 -1.59% -0.8% 0% 45645 0.5127 64.5 11.23 0% 0 0% 0 0% 0 0% 0%
20220706 11.46 11.6 11.26 11.32 -2.25% -0.53% 0% 50736 0.5774 74.67 11.38 0% 0 0% 0 0% 0 0% 0%
20220705 12 12 11.43 11.58 -1.45% -0.94% 0% 96932 1.133 147.82 11.69 0% 0 0% 0 0% 0 0% 0%
20220704 11.45 11.83 11.34 11.75 3.07% 1.38% 0% 98114 1.1373 162.99 11.59 0% 0 0% 0 0% 0 0% 0%
20220701 11.05 11.79 11.05 11.4 2.43% -0.52% 0% 112070 1.2838 210.33 11.46 0% 0 0% 0 0% 0 0% 0%
20220630 11.04 11.2 10.91 11.13 -0.36% 1.09% 0% 79212 0.8722 170.51 11.01 0% 0 0% 0 0% 0 0% 0%
20220629 11.46 11.49 11.17 11.17 -2.7% -1.15% 0% 34633 0.3915 86.7 11.3 0% 0 0% 0 0% 0 0% 0%
20220628 11.4 11.5 11.27 11.48 0.44% 0.61% 0% 37441 0.4273 97.29 11.41 0% 0 0% 0 0% 0 0% 0%
20220627 11.27 11.51 11.2 11.43 1.87% 0.7% 0% 40474 0.4594 106.26 11.35 0% 0 0% 0 0% 0 0% 0%
20220624 11.28 11.29 11.12 11.22 0.36% 0% 0% 23426 0.2628 62.75 11.22 0% 0 0% 0 0% 0 0% 0%
20220623 11.05 11.18 10.96 11.18 1.36% 0.81% 0% 22800 0.2529 60.5 11.09 0% 0 0% 0 0% 0 0% 0%
20220622 11.29 11.29 11 11.03 -2.3% -0.81% 0% 31281 0.348 84.24 11.12 0% 0 0% 0 0% 0 0% 0%
20220621 11.2 11.37 11.14 11.29 0.98% 0.27% 0% 35539 0.4003 98.22 11.26 0% 0 0% 0 0% 0 0% 0%
20220620 11.15 11.27 11.1 11.18 1.08% 0% 0% 24595 0.2749 68.16 11.18 0% 0 0% 0 0% 0 0% 0%
20220617 11.07 11.11 10.83 11.06 -0.18% 0.64% 0% 27443 0.3017 73.8 10.99 0% 0 0% 0 0% 0 0% 0%
20220616 11.1 11.21 11.02 11.08 0.64% -0.27% 0% 26300 0.2922 71.65 11.11 0% 0 0% 0 0% 0 0% 0%
20220615 11.05 11.21 11.01 11.01 -0.36% -0.9% 0% 26831 0.2981 72.86 11.11 0% 0 0% 0 0% 0 0% 0%
20220614 11.27 11.29 10.74 11.05 -1.6% 0.73% 0% 35042 0.3843 94.76 10.97 0% 0 0% 0 0% 0 0% 0%
20220613 11.19 11.44 11.1 11.23 -0.18% -0.18% 0% 27701 0.3116 80.14 11.25 0% 0 0% 0 0% 0 0% 0%
20220610 10.98 11.29 10.98 11.25 1.72% 0.63% 0% 24013 0.2684 69.37 11.18 0% 0 0% 0 0% 0 0% 0%
20220609 11.3 11.35 11.01 11.06 -2.21% -0.63% 0% 23865 0.2657 67.37 11.13 0% 0 0% 0 0% 0 0% 0%
20220608 11.42 11.64 11.13 11.31 -0.96% -0.53% 0% 32079 0.3647 89.99 11.37 0% 0 0% 0 0% 0 0% 0%
20220607 11.56 11.64 11.34 11.42 -1.21% -0.17% 0% 27924 0.3194 82.39 11.44 0% 0 0% 0 0% 0 0% 0%
20220606 11.35 11.57 11.33 11.56 2.21% 0.43% 0% 31549 0.3631 95.11 11.51 0% 0 0% 0 0% 0 0% 0%
20220602 11.2 11.33 11.01 11.31 0.98% 0.89% 0% 25811 0.2894 70.39 11.21 0% 0 0% 0 0% 0 0% 0%
20220601 11.15 11.26 11.05 11.2 0.54% 0.18% 0% 26679 0.2984 71.45 11.18 0% 0 0% 0 0% 0 0% 0%
20220531 11.08 11.15 10.92 11.14 0.54% 0.63% 0% 22130 0.2449 59.63 11.07 0% 0 0% 0 0% 0 0% 0%
20220530 11.1 11.18 10.91 11.08 0% 0.36% 0% 18613 0.2055 50.18 11.04 0% 0 0% 0 0% 0 0% 0%
20220527 11.09 11.24 11.04 11.08 -0.09% -0.54% 0% 25999 0.2896 70.13 11.14 0% 0 0% 0 0% 0 0% 0%
20220526 10.95 11.14 10.94 11.09 1.37% 0.27% 0% 25203 0.2787 67.24 11.06 0% 0 0% 0 0% 0 0% 0%
20220525 10.91 11.07 10.78 10.94 2.05% 0.37% 0% 22368 0.2439 56.79 10.9 0% 0 0% 0 0% 0 0% 0%
20220524 11.56 11.62 10.71 10.72 -7.03% -3.51% 0% 54557 0.6061 129.19 11.11 0% 0 0% 0 0% 0 0% 0%
20220523 11.46 11.53 11.39 11.53 0.7% 0.52% 0% 25951 0.2977 66.42 11.47 0% 0 0% 0 0% 0 0% 0%
20220520 11.3 11.73 11.23 11.45 1.69% -0.17% 0% 43876 0.5031 109.19 11.47 0% 0 0% 0 0% 0 0% 0%
20220519 11.1 11.3 11.02 11.26 0.09% 0.36% 0% 18394 0.2064 47.31 11.22 0% 0 0% 0 0% 0 0% 0%
20220518 11.35 11.46 11.23 11.25 -0.27% -0.88% 0% 20373 0.2312 51.28 11.35 0% 0 0% 0 0% 0 0% 0%
20220517 11.4 11.46 11.13 11.28 -1.31% 0.09% 0% 21046 0.2371 46.66 11.27 0% 0 0% 0 0% 0 0% 0%
20220516 11.55 11.69 11.4 11.43 -1.3% -0.78% 0% 21101 0.243 44.77 11.52 0% 0 0% 0 0% 0 0% 0%
20220513 11.61 11.79 11.51 11.58 -0.52% -0.34% 0% 27185 0.316 52.85 11.62 0% 0 0% 0 0% 0 0% 0%
20220512 11.36 11.75 11.36 11.64 2.02% 0.34% 0% 37086 0.4301 66.24 11.6 0% 0 0% 0 0% 0 0% 0%
20220511 11.61 11.88 11.4 11.41 -1.64% -2.23% 0% 55152 0.6435 89.22 11.67 0% 0 0% 0 0% 0 0% 0%
20220510 11.08 11.64 11.08 11.6 2.47% 1.05% 0% 41755 0.4795 62.93 11.48 0% 0 0% 0 0% 0 0% 0%
20220509 11.27 11.53 11.21 11.36 2.81% -0.09% 0% 41751 0.4748 58.75 11.37 0% 0 0% 0 0% 0 0% 0%
20220506 10.81 11.17 10.73 11.05 0.18% 0.36% 0% 34192 0.3764 41.98 11.01 0% 0 0% 0 0% 0 0% 0%
20220505 10.98 11.18 10.78 11.03 1.75% 0% 0% 41673 0.4595 50.33 11.03 0% 0 0% 0 0% 0 0% 0%
20220429 10.4 10.97 10.37 10.84 6.17% 0.74% 0% 71559 0.7697 84.92 10.76 0% 0 0% 0 0% 0 0% 0%
20220428 10.7 10.89 10.15 10.21 -5.55% -2.48% 0% 55234 0.5781 62.89 10.47 0% 0 0% 0 0% 0 0% 0%
20220427 10.3 10.85 9.98 10.81 2.17% 3.94% 0% 74640 0.776 79.93 10.4 0% 0 0% 0 0% 0 0% 0%
20220426 11.2 11.54 10.41 10.58 -6.37% -3.2% 0% 73950 0.8084 81.15 10.93 0% 0 0% 0 0% 0 0% 0%
20220425 13.01 13.11 11.3 11.3 -15.55% -7.68% 0% 92358 1.1301 116.67 12.24 0% 0 0% 0 0% 0 0% 0%
20220422 12.6 13.38 12.53 13.38 4.29% 1.83% 0% 81691 1.0734 117.44 13.14 0% 0 0% 0 0% 0 0% 0%
20220421 12.99 13.39 12.74 12.83 -4.18% -1.76% 0% 69972 0.9139 104.12 13.06 0% 0 0% 0 0% 0 0% 0%
20220420 12.7 13.78 12.51 13.39 5.02% 1.52% 0% 101577 1.3398 157.98 13.19 0% 0 0% 0 0% 0 0% 0%
20220419 12.49 12.94 12.42 12.75 1.84% 0.79% 0% 42914 0.5427 66.79 12.65 0% 0 0% 0 0% 0 0% 0%
20220418 12.21 12.57 12.13 12.52 0.89% 0.97% 0% 30627 0.3798 44.6 12.4 0% 0 0% 0 0% 0 0% 0%
20220415 12.93 13.01 12.4 12.41 -5.7% -1.74% 0% 62163 0.7852 88.47 12.63 0% 0 0% 0 0% 0 0% 0%
20220414 12.75 13.57 12.74 13.16 2.41% -0.38% 0% 82537 1.0903 116.63 13.21 0% 0 0% 0 0% 0 0% 0%
20220413 12.45 13.26 12.17 12.85 2.64% 0.94% 0% 80456 1.0246 111.54 12.73 0% 0 0% 0 0% 0 0% 0%
20220412 12.49 12.68 12.12 12.52 0.4% 1.29% 0% 43114 0.5328 58.03 12.36 0% 0 0% 0 0% 0 0% 0%
20220411 12.45 12.87 12.4 12.47 -0.87% -1.11% 0% 46936 0.5919 61.8 12.61 0% 0 0% 0 0% 0 0% 0%
20220408 13.02 13.14 12.51 12.58 -3.53% -1.18% 0% 52934 0.6741 66.32 12.73 0% 0 0% 0 0% 0 0% 0%
20220407 13.35 13.38 13.03 13.04 -2.4% -0.99% 0% 43670 0.5751 52.08 13.17 0% 0 0% 0 0% 0 0% 0%
20220401 13.45 13.55 13.21 13.23 -3.29% -0.82% 0% 66616 0.8885 73.14 13.34 0% 0 0% 0 0% 0 0% 0%
20220331 13.66 14.03 13.57 13.68 0.22% -0.87% 0% 59314 0.8183 64.48 13.8 0% 0 0% 0 0% 0 0% 0%
20220330 13.55 13.74 13.46 13.65 1.19% 0.44% 0% 47463 0.645 46.11 13.59 0% 0 0% 0 0% 0 0% 0%
20220329 14.1 14.23 13.45 13.49 -4.6% -1.89% 0% 86955 1.1955 79.56 13.75 0% 0 0% 0 0% 0 0% 0%
20220328 14.05 14.47 14.02 14.14 0.57% -0.63% 0% 56848 0.8089 51.55 14.23 0% 0 0% 0 0% 0 0% 0%
20220325 14.11 14.36 14.05 14.06 -0.28% -0.78% 0% 57256 0.8111 44.77 14.17 0% 0 0% 0 0% 0 0% 0%
20220324 14.36 14.37 14.08 14.1 -2.15% -0.42% 0% 49579 0.7021 32.32 14.16 0% 0 0% 0 0% 0 0% 0%
20220323 14.68 14.79 14.35 14.41 -1.84% -0.69% 0% 61105 0.8869 34.36 14.51 0% 0 0% 0 0% 0 0% 0%
20220322 15.05 15.09 14.59 14.68 -3.17% -0.88% 0% 74957 1.1102 38.76 14.81 0% 0 0% 0 0% 0 0% 0%
20220321 14.82 15.28 14.72 15.16 2.5% 1.07% 0% 100566 1.5085 51.36 15 0% 0 0% 0 0% 0 0% 0%
20220318 14.41 15.04 14.3 14.79 0.82% 0.14% 0% 90130 1.3313 43.63 14.77 0% 0 0% 0 0% 0 0% 0%
20220317 14.3 15.2 14.22 14.67 2.73% 0.14% 0% 132912 1.9471 64.25 14.65 0% 0 0% 0 0% 0 0% 0%
20220316 14.07 14.4 13.42 14.28 1.49% 2.59% 0% 107175 1.4923 51.53 13.92 0% 0 0% 0 0% 0 0% 0%
20220315 15 15 14 14.07 -7.43% -2.56% 0% 117693 1.699 60.39 14.44 0% 0 0% 0 0% 0 0% 0%
20220311 16.13 16.16 15.16 15.77 -5.06% 0.9% 0% 174998 2.7344 101.06 15.63 0% 0 0% 0 0% 0 0% 0%
20220310 16.99 17.2 16.28 16.61 -0.54% -0.66% 0% 226054 3.7789 149 16.72 0% 0 0% 0 0% 0 0% 0%
20220309 15.68 17.1 15.68 16.7 4.51% 1.33% 0% 265049 4.3691 189.31 16.48 0% 0 0% 0 0% 0 0% 0%
20220308 15.8 16.76 15.41 15.98 0.82% -0.56% 0% 196605 3.1602 161.79 16.07 0% 0 0% 0 0% 0 0% 0%
20220307 15.71 16.05 15.54 15.85 0.13% 0.63% 0% 136041 2.1432 119.28 15.75 0% 0 0% 0 0% 0 0% 0%
20220304 15.1 15.85 14.93 15.83 5.18% 2.06% 0% 176069 2.7313 154.38 15.51 0% 0 0% 0 0% 0 0% 0%
20220303 15.31 15.35 15.03 15.05 -0.79% -0.59% 0% 55373 0.8386 47.15 15.14 0% 0 0% 0 0% 0 0% 0%
20220302 15.01 15.23 15.01 15.17 -0.33% 0.13% 0% 44549 0.675 31.1 15.15 0% 0 0% 0 0% 0 0% 0%
20220301 15.19 15.32 14.97 15.22 0% 0.4% 0% 55119 0.8355 37.57 15.16 0% 0 0% 0 0% 0 0% 0%
20220228 14.94 15.23 14.81 15.22 1.06% 1.06% 0% 56825 0.8556 39 15.06 0% 0 0% 0 0% 0 0% 0%
20220225 14.87 15.55 14.86 15.06 2.38% -0.86% 0% 98226 1.4919 67.81 15.19 0% 0 0% 0 0% 0 0% 0%
20220224 15.68 15.83 14.46 14.71 -5.1% -2.58% 0% 132461 2.0004 90.3 15.1 0% 0 0% 0 0% 0 0% 0%
20220223 15.34 15.57 15.31 15.5 1.11% 0.26% 0% 67989 1.0509 45.91 15.46 0% 0 0% 0 0% 0 0% 0%
20220222 15.8 15.81 15.19 15.33 -4.49% -1.16% 0% 118556 1.8389 76.55 15.51 0% 0 0% 0 0% 0 0% 0%
20220221 15.88 16.08 15.75 16.05 0.19% 0.63% 0% 107029 1.7067 70.88 15.95 0% 0 0% 0 0% 0 0% 0%
20220218 15.74 16.11 15.5 16.02 -2.32% 1.14% 0% 184469 2.9226 118.25 15.84 0% 0 0% 0 0% 0 0% 0%
20220217 15.4 17.57 15.4 16.4 7.05% -1.15% 0% 312500 5.1844 214.45 16.59 0% 0 0% 0 0% 0 0% 0%
20220216 14.8 15.38 14.79 15.32 3.93% 1.26% 0% 89882 1.3595 72.1 15.13 0% 0 0% 0 0% 0 0% 0%
20220215 14.96 15 14.6 14.74 -0.27% 0% 0% 43475 0.6409 31.04 14.74 0% 0 0% 0 0% 0 0% 0%
20220214 14.55 15.09 14.55 14.78 -1.14% -0.27% 0% 62650 0.9284 33.63 14.82 0% 0 0% 0 0% 0 0% 0%
20220211 15.34 15.5 14.89 14.95 -4.41% -0.93% 0% 116256 1.7546 39.3 15.09 0% 0 0% 0 0% 0 0% 0%
20220210 16.51 16.97 15.58 15.64 -1.57% -4.28% 0% 183989 3.0068 17.33 16.34 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