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. 301215
    4. 返回上一页 刷新
股票代码（例：sz301215）       324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 5.95 6.04 5.95 6.02 1.69% 0.33% 0% 68796 0.4129 89.27 6 0% 0 0% 0 0% 0 0% 0%
20230927 5.96 5.98 5.92 5.92 -0.5% -0.5% 0% 46834 0.2785 59.42 5.95 0% 0 0% 0 0% 0 0% 0%
20230926 5.94 5.99 5.92 5.95 -0.17% -0.17% 0% 41840 0.2494 48.07 5.96 0% 0 0% 0 0% 0 0% 0%
20230925 5.95 6.02 5.92 5.96 0.34% -0.17% 0% 63602 0.3797 61.82 5.97 0% 0 0% 0 0% 0 0% 0%
20230922 5.76 5.95 5.76 5.94 2.77% 0.85% 0% 69612 0.4098 62.16 5.89 0% 0 0% 0 0% 0 0% 0%
20230921 5.9 5.93 5.76 5.78 -2.36% -0.86% 0% 85938 0.501 75.97 5.83 0% 0 0% 0 0% 0 0% 0%
20230920 6 6.02 5.92 5.92 -1.33% -0.84% 0% 52610 0.3139 47.1 5.97 0% 0 0% 0 0% 0 0% 0%
20230919 6.1 6.1 5.99 6 -1.64% -0.33% 0% 74369 0.4474 65.22 6.02 0% 0 0% 0 0% 0 0% 0%
20230918 6.02 6.15 5.99 6.1 0.99% 0% 0% 90271 0.551 80.91 6.1 0% 0 0% 0 0% 0 0% 0%
20230915 6.01 6.08 5.98 6.04 0.83% 0.17% 0% 55963 0.3374 48.87 6.03 0% 0 0% 0 0% 0 0% 0%
20230914 6.08 6.08 5.96 5.99 -0.83% -0.17% 0% 69116 0.4146 58.44 6 0% 0 0% 0 0% 0 0% 0%
20230913 6.21 6.23 6 6.04 -1.95% -0.66% 0% 119001 0.7234 97.61 6.08 0% 0 0% 0 0% 0 0% 0%
20230912 6.27 6.36 6.16 6.16 0.16% -1.12% 0% 172278 1.0736 140.27 6.23 0% 0 0% 0 0% 0 0% 0%
20230911 6.02 6.17 5.99 6.15 2.67% 0.82% 0% 116352 0.7099 90.83 6.1 0% 0 0% 0 0% 0 0% 0%
20230908 5.96 6.01 5.94 5.99 0.17% 0.34% 0% 41172 0.246 30.03 5.97 0% 0 0% 0 0% 0 0% 0%
20230907 6.11 6.12 5.97 5.98 -2.29% -0.83% 0% 77819 0.4695 54.64 6.03 0% 0 0% 0 0% 0 0% 0%
20230906 6.08 6.13 6.07 6.12 0.16% 0.16% 0% 59944 0.3662 40.56 6.11 0% 0 0% 0 0% 0 0% 0%
20230905 6.17 6.17 6.08 6.11 -0.97% 0% 0% 59643 0.3642 38.79 6.11 0% 0 0% 0 0% 0 0% 0%
20230904 6.05 6.17 6.04 6.17 1.98% 0.82% 0% 86150 0.5271 51.53 6.12 0% 0 0% 0 0% 0 0% 0%
20230901 6.03 6.07 5.99 6.05 0.83% 0.17% 0% 59229 0.3576 34.58 6.04 0% 0 0% 0 0% 0 0% 0%
20230831 6.15 6.16 5.99 6 -2.44% -0.66% 0% 113769 0.6874 62.22 6.04 0% 0 0% 0 0% 0 0% 0%
20230830 6.21 6.24 6.1 6.15 -1.13% -0.16% 0% 130853 0.806 71.86 6.16 0% 0 0% 0 0% 0 0% 0%
20230829 6 6.22 5.97 6.22 3.67% 1.14% 0% 173241 1.0657 169.28 6.15 0% 0 0% 0 0% 0 0% 0%
20230828 6.19 6.25 5.99 6 2.21% -2.12% 0% 156220 0.957 171.68 6.13 0% 0 0% 0 0% 0 0% 0%
20230825 5.96 6.04 5.85 5.87 -2.17% -0.84% 0% 96491 0.5716 63.46 5.92 0% 0 0% 0 0% 0 0% 0%
20230824 6.11 6.16 5.98 6 -2.28% -0.66% 0% 106976 0.6465 72.34 6.04 0% 0 0% 0 0% 0 0% 0%
20230823 6.13 6.21 6.12 6.14 -0.81% -0.32% 0% 67517 0.4159 50.01 6.16 0% 0 0% 0 0% 0 0% 0%
20230822 6.09 6.2 5.99 6.19 1.98% 1.48% 0% 88210 0.5383 64.38 6.1 0% 0 0% 0 0% 0 0% 0%
20230821 6.08 6.16 6.06 6.07 -0.33% -0.82% 0% 54123 0.3312 42.55 6.12 0% 0 0% 0 0% 0 0% 0%
20230818 6.12 6.22 6.07 6.09 -1.14% -0.98% 0% 76180 0.4684 61.17 6.15 0% 0 0% 0 0% 0 0% 0%
20230817 6 6.16 5.94 6.16 2.16% 1.32% 0% 87786 0.5338 74.67 6.08 0% 0 0% 0 0% 0 0% 0%
20230816 6.01 6.07 6 6.03 -0.17% -0.17% 0% 48912 0.2952 43.72 6.04 0% 0 0% 0 0% 0 0% 0%
20230815 6.07 6.1 5.98 6.04 -0.82% 0.17% 0% 60242 0.3635 50.33 6.03 0% 0 0% 0 0% 0 0% 0%
20230814 6 6.1 5.98 6.09 0.5% 0.66% 0% 70685 0.4275 53.86 6.05 0% 0 0% 0 0% 0 0% 0%
20230811 6.25 6.25 6.05 6.06 -2.57% -0.98% 0% 115500 0.7064 75.62 6.12 0% 0 0% 0 0% 0 0% 0%
20230810 6.18 6.24 6.17 6.22 0.81% 0.16% 0% 56764 0.3525 33.98 6.21 0% 0 0% 0 0% 0 0% 0%
20230809 6.35 6.36 6.17 6.17 -2.83% -0.96% 0% 137752 0.8587 69.36 6.23 0% 0 0% 0 0% 0 0% 0%
20230808 6.33 6.4 6.28 6.35 0.16% 0.47% 0% 111193 0.7032 55.06 6.32 0% 0 0% 0 0% 0 0% 0%
20230807 6.39 6.4 6.31 6.34 -0.47% 0% 0% 93643 0.594 43.16 6.34 0% 0 0% 0 0% 0 0% 0%
20230804 6.45 6.48 6.35 6.37 -0.93% -0.47% 0% 123428 0.7904 58.03 6.4 0% 0 0% 0 0% 0 0% 0%
20230803 6.49 6.49 6.39 6.43 -1.23% 0% 0% 88409 0.5683 40.89 6.43 0% 0 0% 0 0% 0 0% 0%
20230802 6.57 6.59 6.46 6.51 -0.76% 0% 0% 129238 0.8415 56.85 6.51 0% 0 0% 0 0% 0 0% 0%
20230801 6.64 6.72 6.53 6.56 -2.24% -0.61% 0% 177161 1.1695 76.3 6.6 0% 0 0% 0 0% 0 0% 0%
20230731 6.68 6.79 6.66 6.71 0.9% -0.15% 0% 280824 1.8878 117.38 6.72 0% 0 0% 0 0% 0 0% 0%
20230728 6.47 6.73 6.28 6.65 2.31% 2.15% 0% 319615 2.0822 133.66 6.51 0% 0 0% 0 0% 0 0% 0%
20230727 6.63 6.77 6.47 6.5 0.46% -1.81% 0% 348614 2.3063 147.45 6.62 0% 0 0% 0 0% 0 0% 0%
20230726 6.55 6.63 6.42 6.47 -1.67% -0.46% 0% 135705 0.8822 54.22 6.5 0% 0 0% 0 0% 0 0% 0%
20230725 6.38 6.62 6.35 6.58 4.44% 0.77% 0% 253570 1.6554 79.6 6.53 0% 0 0% 0 0% 0 0% 0%
20230724 6.33 6.35 6.27 6.3 -0.32% -0.16% 0% 79004 0.4983 21.83 6.31 0% 0 0% 0 0% 0 0% 0%
20230721 6.4 6.43 6.27 6.32 -1.4% -0.32% 0% 157645 0.9998 41.97 6.34 0% 0 0% 0 0% 0 0% 0%
20230720 6.62 6.67 6.38 6.41 -2.58% -0.93% 0% 214929 1.3906 58.67 6.47 0% 0 0% 0 0% 0 0% 0%
20230719 6.56 6.7 6.5 6.58 -0.75% -0.45% 0% 186156 1.2299 51.93 6.61 0% 0 0% 0 0% 0 0% 0%
20230718 6.61 6.71 6.48 6.63 1.07% 0.45% 0% 258145 1.7037 68.02 6.6 0% 0 0% 0 0% 0 0% 0%
20230717 6.6 6.63 6.47 6.56 -1.5% 0.46% 0% 203605 1.3297 49.18 6.53 0% 0 0% 0 0% 0 0% 0%
20230714 6.8 6.8 6.55 6.66 -1.77% -0.15% 0% 294784 1.9662 71.72 6.67 0% 0 0% 0 0% 0 0% 0%
20230713 6.83 6.88 6.68 6.78 -1.88% 0.15% 0% 452488 3.0624 117.64 6.77 0% 0 0% 0 0% 0 0% 0%
20230712 6.82 7.34 6.73 6.91 1.62% -1% 0% 779773 5.4392 221.3 6.98 0% 0 0% 0 0% 0 0% 0%
20230711 6.44 6.88 6.35 6.8 5.1% 1.95% 0% 561621 3.7485 194.69 6.67 0% 0 0% 0 0% 0 0% 0%
20230710 6.41 6.59 6.38 6.47 1.41% 0.15% 0% 234585 1.5143 88.54 6.46 0% 0 0% 0 0% 0 0% 0%
20230707 6.4 6.49 6.33 6.38 -0.93% -0.16% 0% 144305 0.9228 55.29 6.39 0% 0 0% 0 0% 0 0% 0%
20230706 6.5 6.52 6.38 6.44 -1.53% 0.16% 0% 220486 1.4176 92.87 6.43 0% 0 0% 0 0% 0 0% 0%
20230705 6.76 6.76 6.51 6.54 -3.54% -1.21% 0% 407283 2.6946 170.77 6.62 0% 0 0% 0 0% 0 0% 0%
20230704 6.5 6.92 6.42 6.78 4.63% 1.65% 0% 589744 3.9339 307.25 6.67 0% 0 0% 0 0% 0 0% 0%
20230703 6.25 6.52 6.25 6.48 3.35% 1.09% 0% 282412 1.8096 181.47 6.41 0% 0 0% 0 0% 0 0% 0%
20230630 6.13 6.29 6.11 6.27 2.28% 0.48% 0% 131747 0.8219 85.83 6.24 0% 0 0% 0 0% 0 0% 0%
20230629 6.05 6.26 6.05 6.18 1.64% 0% 0% 130600 0.8066 73.43 6.18 0% 0 0% 0 0% 0 0% 0%
20230628 6.15 6.15 5.9 6.08 -1.14% 1.16% 0% 147378 0.8854 74.98 6.01 0% 0 0% 0 0% 0 0% 0%
20230627 6.03 6.17 6 6.15 1.99% 0.49% 0% 97231 0.595 45.75 6.12 0% 0 0% 0 0% 0 0% 0%
20230626 6.13 6.27 5.99 6.03 -2.11% -1.31% 0% 146220 0.8933 61.79 6.11 0% 0 0% 0 0% 0 0% 0%
20230621 6.18 6.26 6.12 6.16 -0.32% -0.48% 0% 110942 0.6871 46.49 6.19 0% 0 0% 0 0% 0 0% 0%
20230620 6.25 6.28 6.18 6.18 -1.44% -0.64% 0% 113681 0.7072 48.24 6.22 0% 0 0% 0 0% 0 0% 0%
20230619 6.32 6.39 6.25 6.27 -0.95% -0.48% 0% 145112 0.9135 62.59 6.3 0% 0 0% 0 0% 0 0% 0%
20230616 6.37 6.45 6.31 6.33 0.32% -0.78% 0% 174192 1.1106 76.84 6.38 0% 0 0% 0 0% 0 0% 0%
20230615 6.33 6.42 6.27 6.31 -1.87% -0.16% 0% 220224 1.3925 95.61 6.32 0% 0 0% 0 0% 0 0% 0%
20230614 6.35 6.58 6.29 6.43 0.78% -0.16% 0% 335075 2.157 144.54 6.44 0% 0 0% 0 0% 0 0% 0%
20230613 6.38 6.55 6.36 6.38 -0.78% -0.47% 0% 236644 1.5165 111.39 6.41 0% 0 0% 0 0% 0 0% 0%
20230612 6.21 6.47 6.19 6.43 1.9% 1.26% 0% 328093 2.0849 154.36 6.35 0% 0 0% 0 0% 0 0% 0%
20230609 6.26 6.47 6.23 6.31 1.77% -0.47% 0% 324545 2.0576 153.5 6.34 0% 0 0% 0 0% 0 0% 0%
20230608 6.07 6.22 6.01 6.2 1.97% 0.81% 0% 200826 1.2349 101.68 6.15 0% 0 0% 0 0% 0 0% 0%
20230607 6.05 6.14 6.04 6.08 0.16% 0% 0% 99838 0.6073 52.24 6.08 0% 0 0% 0 0% 0 0% 0%
20230606 6.15 6.2 6.04 6.07 -1.3% -0.65% 0% 115009 0.7031 60.19 6.11 0% 0 0% 0 0% 0 0% 0%
20230605 6.17 6.23 6.12 6.15 -0.32% -0.16% 0% 131131 0.8076 67.49 6.16 0% 0 0% 0 0% 0 0% 0%
20230602 6.22 6.27 6.16 6.17 -0.32% -0.48% 0% 195172 1.2096 101.75 6.2 0% 0 0% 0 0% 0 0% 0%
20230601 6.03 6.23 5.96 6.19 2.65% 0.98% 0% 274646 1.6842 115.48 6.13 0% 0 0% 0 0% 0 0% 0%
20230531 6.08 6.1 6 6.03 -1.47% -0.17% 0% 145378 0.878 62.89 6.04 0% 0 0% 0 0% 0 0% 0%
20230530 6.05 6.22 6.02 6.12 0.16% 0% 0% 255309 1.5624 129.49 6.12 0% 0 0% 0 0% 0 0% 0%
20230529 5.9 6.16 5.83 6.11 3.56% 1.66% 0% 333354 2.003 155.19 6.01 0% 0 0% 0 0% 0 0% 0%
20230526 5.81 5.92 5.72 5.9 1.2% 1.2% 0% 137502 0.8021 62.81 5.83 0% 0 0% 0 0% 0 0% 0%
20230525 5.81 5.85 5.71 5.83 0% 0.69% 0% 123376 0.7145 39.68 5.79 0% 0 0% 0 0% 0 0% 0%
20230524 5.82 5.9 5.8 5.83 0% -0.17% 0% 111947 0.6543 30.82 5.84 0% 0 0% 0 0% 0 0% 0%
20230523 5.99 5.99 5.83 5.83 -2.83% -1.02% 0% 169709 1 43.36 5.89 0% 0 0% 0 0% 0 0% 0%
20230522 5.98 6.05 5.94 6 -0.17% 0.33% 0% 121379 0.7264 30.87 5.98 0% 0 0% 0 0% 0 0% 0%
20230519 6.09 6.09 5.93 6.01 -0.99% 0% 0% 174511 1.0483 44.33 6.01 0% 0 0% 0 0% 0 0% 0%
20230518 6.17 6.17 6.04 6.07 -1.94% 0% 0% 215582 1.3094 56.33 6.07 0% 0 0% 0 0% 0 0% 0%
20230517 6 6.27 5.97 6.19 0.65% 1.31% 0% 275995 1.685 75.32 6.11 0% 0 0% 0 0% 0 0% 0%
20230516 6.29 6.46 6.15 6.15 -1.28% -2.38% 0% 377672 2.3812 111.27 6.3 0% 0 0% 0 0% 0 0% 0%
20230515 6.22 6.27 6.06 6.23 -0.16% 1.14% 0% 298964 1.8414 93.48 6.16 0% 0 0% 0 0% 0 0% 0%
20230510 6.23 7.22 6.22 6.98 11.32% 4.18% 0% 902088 6.042 322.94 6.7 0% 0 0% 0 0% 0 0% 0%
20230509 6.1 6.76 6.07 6.27 1.62% -1.72% 0% 617381 3.9373 283.53 6.38 0% 0 0% 0 0% 0 0% 0%
20230508 5.96 6.24 5.93 6.17 3.87% 1.15% 0% 405496 2.4723 230.66 6.1 0% 0 0% 0 0% 0 0% 0%
20230505 5.78 5.96 5.74 5.94 2.59% 1.02% 0% 243082 1.4283 158.76 5.88 0% 0 0% 0 0% 0 0% 0%
20230504 5.63 5.79 5.6 5.79 2.3% 0.7% 0% 140459 0.8073 97.41 5.75 0% 0 0% 0 0% 0 0% 0%
20230428 5.59 5.67 5.57 5.66 1.25% 0.89% 0% 114751 0.644 73.65 5.61 0% 0 0% 0 0% 0 0% 0%
20230427 5.6 5.65 5.52 5.59 0.18% 0% 0% 80830 0.4521 50.85 5.59 0% 0 0% 0 0% 0 0% 0%
20230426 5.45 5.64 5.4 5.58 2.2% 0.18% 0% 127341 0.7092 80.01 5.57 0% 0 0% 0 0% 0 0% 0%
20230425 5.5 5.63 5.37 5.46 0% -0.55% 0% 109864 0.603 69.87 5.49 0% 0 0% 0 0% 0 0% 0%
20230424 5.72 5.72 5.42 5.46 -3.36% -0.73% 0% 141767 0.7798 90.71 5.5 0% 0 0% 0 0% 0 0% 0%
20230421 5.69 5.85 5.64 5.65 -1.05% -1.57% 0% 156713 0.8999 107.19 5.74 0% 0 0% 0 0% 0 0% 0%
20230420 5.83 5.83 5.67 5.71 -2.06% -0.17% 0% 130450 0.7459 94.63 5.72 0% 0 0% 0 0% 0 0% 0%
20230419 5.8 5.89 5.77 5.83 0% 0.17% 0% 121980 0.7096 90.24 5.82 0% 0 0% 0 0% 0 0% 0%
20230418 5.89 5.9 5.77 5.83 -1.02% 0.17% 0% 117561 0.6847 81.91 5.82 0% 0 0% 0 0% 0 0% 0%
20230417 5.73 5.9 5.7 5.89 2.26% 0.86% 0% 199207 1.1631 142.55 5.84 0% 0 0% 0 0% 0 0% 0%
20230414 5.69 5.8 5.66 5.76 1.77% 0.17% 0% 131983 0.7589 103.82 5.75 0% 0 0% 0 0% 0 0% 0%
20230413 5.67 5.72 5.64 5.66 -0.35% -0.18% 0% 73105 0.4148 56.28 5.67 0% 0 0% 0 0% 0 0% 0%
20230412 5.68 5.71 5.62 5.68 0.35% 0.35% 0% 84615 0.4787 62.66 5.66 0% 0 0% 0 0% 0 0% 0%
20230411 5.8 5.81 5.61 5.66 -1.91% 0% 0% 115945 0.6566 82.59 5.66 0% 0 0% 0 0% 0 0% 0%
20230410 5.82 5.89 5.76 5.77 -0.52% -0.86% 0% 122264 0.7121 87.4 5.82 0% 0 0% 0 0% 0 0% 0%
20230407 5.78 5.85 5.77 5.8 0.17% 0% 0% 102078 0.5922 70.7 5.8 0% 0 0% 0 0% 0 0% 0%
20230406 5.82 5.82 5.73 5.79 -1.03% 0.35% 0% 122021 0.7038 78.86 5.77 0% 0 0% 0 0% 0 0% 0%
20230404 5.71 5.85 5.66 5.85 2.27% 1.21% 0% 199835 1.1547 122.77 5.78 0% 0 0% 0 0% 0 0% 0%
20230403 5.66 5.76 5.63 5.72 0.7% 0.35% 0% 91288 0.5204 51.1 5.7 0% 0 0% 0 0% 0 0% 0%
20230331 5.68 5.69 5.65 5.68 0.35% 0.18% 0% 77180 0.4376 37.92 5.67 0% 0 0% 0 0% 0 0% 0%
20230330 5.78 5.78 5.58 5.66 -2.41% 0% 0% 154510 0.8752 66.51 5.66 0% 0 0% 0 0% 0 0% 0%
20230329 5.82 5.88 5.75 5.8 -0.17% -0.17% 0% 118454 0.6884 46.12 5.81 0% 0 0% 0 0% 0 0% 0%
20230328 5.75 5.82 5.74 5.81 1.04% 0.52% 0% 136777 0.7911 46.61 5.78 0% 0 0% 0 0% 0 0% 0%
20230327 5.78 5.8 5.7 5.75 -0.86% 0.17% 0% 136950 0.7863 41.28 5.74 0% 0 0% 0 0% 0 0% 0%
20230324 5.85 5.86 5.78 5.8 -1.36% -0.17% 0% 145964 0.8483 35.96 5.81 0% 0 0% 0 0% 0 0% 0%
20230323 5.79 5.88 5.75 5.88 1.03% 0.86% 0% 184174 1.0734 35.25 5.83 0% 0 0% 0 0% 0 0% 0%
20230322 5.83 5.88 5.76 5.82 -0.34% 0% 0% 182385 1.0607 34.27 5.82 0% 0 0% 0 0% 0 0% 0%
20230321 5.94 5.94 5.75 5.84 -2.18% 0.52% 0% 311564 1.8105 57.24 5.81 0% 0 0% 0 0% 0 0% 0%
20230320 6.06 6.18 5.95 5.97 -2.45% -1.49% 0% 312616 1.8933 57.25 6.06 0% 0 0% 0 0% 0 0% 0%
20230317 6.12 6.2 6.07 6.12 -0.49% -0.16% 0% 335300 2.0545 61.76 6.13 0% 0 0% 0 0% 0 0% 0%
20230316 6.05 6.28 5.97 6.15 0.49% -0.16% 0% 432430 2.6631 78.76 6.16 0% 0 0% 0 0% 0 0% 0%
20230315 6.01 6.21 5.94 6.12 2% 0.82% 0% 454080 2.7579 85.58 6.07 0% 0 0% 0 0% 0 0% 0%
20230314 6.12 6.13 5.92 6 -2.91% -0.17% 0% 480321 2.885 95.82 6.01 0% 0 0% 0 0% 0 0% 0%
20230313 6.34 6.37 6.09 6.18 -6.93% 0.16% 0% 874856 5.4018 196.96 6.17 0% 0 0% 0 0% 0 0% 0%
20230310 6.04 7.08 6.04 6.64 12.54% -3.49% 0% 1201136 8.2643 369.94 6.88 0% 0 0% 0 0% 0 0% 0%
20230309 5.95 5.95 5.83 5.9 -1.01% 0.34% 0% 198858 1.1696 81.54 5.88 0% 0 0% 0 0% 0 0% 0%
20230308 6.01 6.05 5.9 5.96 -2.45% 0% 0% 319496 1.9054 140.82 5.96 0% 0 0% 0 0% 0 0% 0%
20230307 5.96 6.39 5.94 6.11 1.83% -1.45% 0% 560213 3.4719 290.1 6.2 0% 0 0% 0 0% 0 0% 0%
20230306 6.01 6.17 5.94 6 -0.33% -0.83% 0% 348921 2.1123 235.13 6.05 0% 0 0% 0 0% 0 0% 0%
20230303 5.78 6.22 5.68 6.02 3.08% 0.17% 0% 436702 2.6239 362.64 6.01 0% 0 0% 0 0% 0 0% 0%
20230302 5.8 5.96 5.76 5.84 0.34% -0.34% 0% 180333 1.0561 208.24 5.86 0% 0 0% 0 0% 0 0% 0%
20230301 5.66 5.82 5.64 5.82 2.83% 1.22% 0% 107875 0.6204 129.25 5.75 0% 0 0% 0 0% 0 0% 0%
20230228 5.64 5.68 5.59 5.66 0.89% 0.35% 0% 38824 0.2188 46.65 5.64 0% 0 0% 0 0% 0 0% 0%
20230227 5.68 5.7 5.58 5.61 -1.41% -0.71% 0% 55050 0.3109 61.99 5.65 0% 0 0% 0 0% 0 0% 0%
20230224 5.78 5.78 5.67 5.69 -0.87% -0.35% 0% 47753 0.2725 50.23 5.71 0% 0 0% 0 0% 0 0% 0%
20230223 5.78 5.82 5.71 5.74 -0.52% -0.52% 0% 70293 0.4055 72.21 5.77 0% 0 0% 0 0% 0 0% 0%
20230222 5.8 5.85 5.75 5.77 -0.52% -0.35% 0% 60850 0.3523 60.64 5.79 0% 0 0% 0 0% 0 0% 0%
20230221 5.75 5.85 5.73 5.8 0.87% -0.17% 0% 85394 0.4958 83.86 5.81 0% 0 0% 0 0% 0 0% 0%
20230220 5.67 5.78 5.62 5.75 1.41% 0.7% 0% 62761 0.3582 58.44 5.71 0% 0 0% 0 0% 0 0% 0%
20230217 5.67 5.75 5.63 5.67 0% -0.35% 0% 77938 0.4438 70.79 5.69 0% 0 0% 0 0% 0 0% 0%
20230216 5.86 5.88 5.61 5.67 -3.57% -1.73% 0% 132687 0.7651 118.76 5.77 0% 0 0% 0 0% 0 0% 0%
20230215 5.86 5.89 5.82 5.88 0.51% 0.51% 0% 82961 0.4856 76.72 5.85 0% 0 0% 0 0% 0 0% 0%
20230214 5.92 5.95 5.82 5.85 -1.35% -0.34% 0% 91723 0.5382 78.43 5.87 0% 0 0% 0 0% 0 0% 0%
20230213 5.85 5.93 5.81 5.93 2.07% 0.85% 0% 120093 0.7061 87.8 5.88 0% 0 0% 0 0% 0 0% 0%
20230210 5.85 5.86 5.76 5.81 -0.51% -0.17% 0% 79204 0.4607 56.55 5.82 0% 0 0% 0 0% 0 0% 0%
20230209 5.73 5.87 5.72 5.84 1.39% 0.69% 0% 101146 0.5864 73.45 5.8 0% 0 0% 0 0% 0 0% 0%
20230208 5.82 5.82 5.74 5.76 -1.2% -0.35% 0% 75390 0.4354 56.7 5.78 0% 0 0% 0 0% 0 0% 0%
20230207 5.75 5.85 5.73 5.83 1.22% 0.52% 0% 118108 0.6848 92.26 5.8 0% 0 0% 0 0% 0 0% 0%
20230206 5.74 5.79 5.71 5.76 0.17% 0% 0% 77112 0.4439 63.65 5.76 0% 0 0% 0 0% 0 0% 0%
20230203 5.73 5.79 5.68 5.75 0.35% 0.17% 0% 101311 0.5816 85.58 5.74 0% 0 0% 0 0% 0 0% 0%
20230202 5.79 5.8 5.71 5.73 -1.21% -0.35% 0% 118139 0.6794 106.94 5.75 0% 0 0% 0 0% 0 0% 0%
20230201 5.71 5.83 5.71 5.8 0.52% 0.52% 0% 181768 1.0483 178.25 5.77 0% 0 0% 0 0% 0 0% 0%
20230131 5.51 5.97 5.51 5.77 3.96% 0% 0% 300525 1.7338 329.23 5.77 0% 0 0% 0 0% 0 0% 0%
20230130 5.51 5.61 5.49 5.55 2.4% -0.18% 0% 147371 0.819 196.57 5.56 0% 0 0% 0 0% 0 0% 0%
20230120 5.39 5.43 5.35 5.42 0.93% 0.56% 0% 60269 0.325 91.08 5.39 0% 0 0% 0 0% 0 0% 0%
20230119 5.3 5.38 5.29 5.37 1.32% 0.19% 0% 55558 0.2976 73.94 5.36 0% 0 0% 0 0% 0 0% 0%
20230118 5.3 5.33 5.28 5.3 0.38% -0.19% 0% 39003 0.2071 58.63 5.31 0% 0 0% 0 0% 0 0% 0%
20230117 5.35 5.35 5.28 5.28 -1.31% -0.56% 0% 51581 0.2738 74.55 5.31 0% 0 0% 0 0% 0 0% 0%
20230116 5.33 5.38 5.3 5.35 0.94% 0.19% 0% 64481 0.3443 89.89 5.34 0% 0 0% 0 0% 0 0% 0%
20230113 5.28 5.33 5.27 5.3 0.19% -0.19% 0% 41035 0.2177 57.2 5.31 0% 0 0% 0 0% 0 0% 0%
20230112 5.28 5.34 5.26 5.29 0% -0.19% 0% 42881 0.2271 59.02 5.3 0% 0 0% 0 0% 0 0% 0%
20230111 5.42 5.42 5.28 5.29 -2.76% -1.31% 0% 86935 0.4657 113.5 5.36 0% 0 0% 0 0% 0 0% 0%
20230110 5.35 5.48 5.26 5.44 2.26% 1.3% 0% 119718 0.6433 158.53 5.37 0% 0 0% 0 0% 0 0% 0%
20230109 5.31 5.36 5.31 5.32 0.38% -0.19% 0% 45889 0.2446 65.68 5.33 0% 0 0% 0 0% 0 0% 0%
20230106 5.29 5.4 5.28 5.3 0% -0.75% 0% 63277 0.3377 89.15 5.34 0% 0 0% 0 0% 0 0% 0%
20230105 5.35 5.35 5.3 5.3 -0.56% -0.38% 0% 49862 0.2651 68.78 5.32 0% 0 0% 0 0% 0 0% 0%
20230104 5.27 5.36 5.26 5.33 0.57% 0.19% 0% 64284 0.342 86.18 5.32 0% 0 0% 0 0% 0 0% 0%
20230103 5.19 5.31 5.16 5.3 2.51% 0.95% 0% 81270 0.427 108.15 5.25 0% 0 0% 0 0% 0 0% 0%
20221230 5.13 5.22 5.13 5.17 1.17% -0.19% 0% 61753 0.3201 71.88 5.18 0% 0 0% 0 0% 0 0% 0%
20221229 5.1 5.19 5.1 5.11 -0.58% -0.58% 0% 48914 0.2515 58.69 5.14 0% 0 0% 0 0% 0 0% 0%
20221228 5.29 5.29 5.12 5.14 -3.02% -0.58% 0% 93931 0.4856 103.06 5.17 0% 0 0% 0 0% 0 0% 0%
20221227 5.3 5.33 5.22 5.3 0% 0.76% 0% 79468 0.4181 85.26 5.26 0% 0 0% 0 0% 0 0% 0%
20221226 5.21 5.31 5.2 5.3 1.73% 0.57% 0% 57898 0.3053 60.95 5.27 0% 0 0% 0 0% 0 0% 0%
20221223 5.25 5.29 5.17 5.21 -0.95% -0.38% 0% 60273 0.3153 57.24 5.23 0% 0 0% 0 0% 0 0% 0%
20221222 5.42 5.43 5.23 5.26 -1.87% -1.13% 0% 75651 0.4026 65.18 5.32 0% 0 0% 0 0% 0 0% 0%
20221221 5.5 5.55 5.31 5.36 -3.07% -0.92% 0% 70159 0.3796 52.49 5.41 0% 0 0% 0 0% 0 0% 0%
20221220 5.49 5.56 5.42 5.53 0.36% 0.55% 0% 62401 0.3432 37.06 5.5 0% 0 0% 0 0% 0 0% 0%
20221219 5.7 5.74 5.48 5.51 -3.33% -1.61% 0% 87027 0.4874 45.71 5.6 0% 0 0% 0 0% 0 0% 0%
20221216 5.71 5.74 5.62 5.7 -1.55% 0.35% 0% 103046 0.5851 44.98 5.68 0% 0 0% 0 0% 0 0% 0%
20221215 5.74 5.89 5.68 5.79 1.22% 0.17% 0% 117342 0.6781 49.46 5.78 0% 0 0% 0 0% 0 0% 0%
20221214 5.8 5.8 5.64 5.72 -1.21% 0.18% 0% 116886 0.668 42.31 5.71 0% 0 0% 0 0% 0 0% 0%
20221213 5.8 5.93 5.79 5.79 -1.03% -0.86% 0% 86996 0.5084 27.39 5.84 0% 0 0% 0 0% 0 0% 0%
20221212 5.99 5.99 5.81 5.85 -2.99% -0.51% 0% 133582 0.7857 40.77 5.88 0% 0 0% 0 0% 0 0% 0%
20221209 5.92 6.06 5.89 6.03 1.34% 0.84% 0% 161000 0.9631 47.79 5.98 0% 0 0% 0 0% 0 0% 0%
20221208 6.07 6.08 5.93 5.95 -2.94% -0.67% 0% 241317 1.446 70.29 5.99 0% 0 0% 0 0% 0 0% 0%
20221207 6.3 6.58 6.1 6.13 -2.7% -3.01% 0% 379988 2.4015 113.05 6.32 0% 0 0% 0 0% 0 0% 0%
20221206 6.21 6.3 6.13 6.3 0% 1.45% 0% 280327 1.74 78.42 6.21 0% 0 0% 0 0% 0 0% 0%
20221205 6.05 6.35 5.99 6.3 5.7% 1.45% 0% 455705 2.8278 129.79 6.21 0% 0 0% 0 0% 0 0% 0%
20221202 6.04 6.09 5.93 5.96 -2.13% -0.33% 0% 218286 1.3059 67.51 5.98 0% 0 0% 0 0% 0 0% 0%
20221201 6.19 6.31 6.03 6.09 -2.56% -0.65% 0% 394432 2.4159 130.2 6.13 0% 0 0% 0 0% 0 0% 0%
20221130 5.85 6.49 5.78 6.25 6.47% 1.63% 0% 613635 3.7716 226.28 6.15 0% 0 0% 0 0% 0 0% 0%
20221129 5.78 5.89 5.75 5.87 0.34% 0.86% 0% 212480 1.2357 92.14 5.82 0% 0 0% 0 0% 0 0% 0%
20221128 5.63 6 5.55 5.85 2.45% 0.52% 0% 289208 1.6846 132.84 5.82 0% 0 0% 0 0% 0 0% 0%
20221125 5.67 5.92 5.63 5.71 -0.52% -1.04% 0% 240693 1.3888 120.75 5.77 0% 0 0% 0 0% 0 0% 0%
20221124 5.84 5.88 5.65 5.74 -4.49% 0% 0% 369820 2.1233 198.71 5.74 0% 0 0% 0 0% 0 0% 0%
20221123 5.6 6.15 5.52 6.01 6.56% 0.84% 0% 558405 3.3255 365.53 5.96 0% 0 0% 0 0% 0 0% 0%
20221122 5.5 5.78 5.43 5.64 2.55% 0.36% 0% 233973 1.3144 210.71 5.62 0% 0 0% 0 0% 0 0% 0%
20221121 5.46 5.51 5.39 5.5 0.73% 0.73% 0% 66521 0.3632 63.63 5.46 0% 0 0% 0 0% 0 0% 0%
20221118 5.56 5.6 5.46 5.46 -1.8% -1.44% 0% 84519 0.468 69.6 5.54 0% 0 0% 0 0% 0 0% 0%
20221117 5.58 5.58 5.49 5.56 -0.54% 0.54% 0% 85279 0.4716 65.47 5.53 0% 0 0% 0 0% 0 0% 0%
20221116 5.63 5.64 5.56 5.59 -0.89% -0.18% 0% 71716 0.4015 51.04 5.6 0% 0 0% 0 0% 0 0% 0%
20221115 5.56 5.64 5.49 5.64 2.17% 0.89% 0% 81004 0.4526 51.85 5.59 0% 0 0% 0 0% 0 0% 0%
20221114 5.58 5.61 5.49 5.52 -1.43% -0.36% 0% 87390 0.4844 54.85 5.54 0% 0 0% 0 0% 0 0% 0%
20221111 5.72 5.76 5.6 5.6 0.18% -1.06% 0% 92777 0.5254 57.32 5.66 0% 0 0% 0 0% 0 0% 0%
20221110 5.63 5.65 5.58 5.59 -1.06% -0.36% 0% 90161 0.5061 54.33 5.61 0% 0 0% 0 0% 0 0% 0%
20221109 5.68 5.71 5.63 5.65 -0.7% -0.35% 0% 81477 0.4621 48.48 5.67 0% 0 0% 0 0% 0 0% 0%
20221108 5.77 5.81 5.66 5.69 -1.39% -0.35% 0% 132376 0.7559 72.62 5.71 0% 0 0% 0 0% 0 0% 0%
20221107 5.8 5.9 5.76 5.77 0.87% -1.03% 0% 223499 1.3038 120.22 5.83 0% 0 0% 0 0% 0 0% 0%
20221104 5.65 5.73 5.65 5.72 0.35% 0.35% 0% 166639 0.9496 97.15 5.7 0% 0 0% 0 0% 0 0% 0%
20221103 5.56 5.79 5.55 5.7 1.06% 0% 0% 200654 1.1433 127.01 5.7 0% 0 0% 0 0% 0 0% 0%
20221102 5.46 5.78 5.44 5.64 3.87% 0.36% 0% 226379 1.2722 156.97 5.62 0% 0 0% 0 0% 0 0% 0%
20221101 5.4 5.43 5.32 5.43 1.12% 0.93% 0% 103346 0.5564 79.86 5.38 0% 0 0% 0 0% 0 0% 0%
20221031 5.1 5.44 5.08 5.37 4.88% 1.51% 0% 147621 0.7814 116.93 5.29 0% 0 0% 0 0% 0 0% 0%
20221028 5.39 5.4 5.1 5.12 -5.71% -2.29% 0% 133325 0.6986 112.65 5.24 0% 0 0% 0 0% 0 0% 0%
20221027 5.41 5.51 5.38 5.43 -0.73% -0.55% 0% 133630 0.7294 124.38 5.46 0% 0 0% 0 0% 0 0% 0%
20221026 5.25 5.6 5.24 5.47 3.21% -0.18% 0% 239819 1.3146 241.42 5.48 0% 0 0% 0 0% 0 0% 0%
20221025 5.19 5.47 5.15 5.3 4.33% 0.19% 0% 220468 1.167 258.56 5.29 0% 0 0% 0 0% 0 0% 0%
20221024 5.18 5.26 5.06 5.08 -1.93% -1.74% 0% 55913 0.2888 82.4 5.17 0% 0 0% 0 0% 0 0% 0%
20221021 5.2 5.28 5.17 5.18 -0.19% -0.77% 0% 43518 0.227 65.71 5.22 0% 0 0% 0 0% 0 0% 0%
20221020 5.22 5.28 5.16 5.19 -0.57% -0.57% 0% 56305 0.2939 83.5 5.22 0% 0 0% 0 0% 0 0% 0%
20221019 5.28 5.28 5.22 5.22 -0.76% -0.57% 0% 47103 0.2471 67.76 5.25 0% 0 0% 0 0% 0 0% 0%
20221018 5.3 5.33 5.25 5.26 -0.19% -0.38% 0% 58780 0.3103 82.76 5.28 0% 0 0% 0 0% 0 0% 0%
20221017 5.18 5.28 5.14 5.27 1.35% 0.38% 0% 64316 0.3375 88.47 5.25 0% 0 0% 0 0% 0 0% 0%
20220720 6.8 6.82 6.66 6.74 -0.74% 0.3% 0% 149258 1.0024 83.96 6.72 0% 0 0% 0 0% 0 0% 0%
20220719 6.75 6.9 6.7 6.79 0.3% -0.29% 0% 181001 1.2321 106.93 6.81 0% 0 0% 0 0% 0 0% 0%
20220718 6.55 6.81 6.5 6.77 0.74% 1.5% 0% 219411 1.4637 126.53 6.67 0% 0 0% 0 0% 0 0% 0%
20220715 6.71 7.18 6.71 6.72 2.44% -2.89% 0% 364854 2.5236 231.13 6.92 0% 0 0% 0 0% 0 0% 0%
20220714 6.41 6.64 6.4 6.56 2.02% 0.31% 0% 141456 0.9245 98.86 6.54 0% 0 0% 0 0% 0 0% 0%
20220713 6.34 6.5 6.34 6.43 1.1% 0% 0% 85980 0.5526 53.86 6.43 0% 0 0% 0 0% 0 0% 0%
20220712 6.56 6.56 6.36 6.36 -1.7% -1.24% 0% 102798 0.6616 51.66 6.44 0% 0 0% 0 0% 0 0% 0%
20220711 6.71 6.76 6.44 6.47 -3.58% -0.61% 0% 157667 1.0263 65.67 6.51 0% 0 0% 0 0% 0 0% 0%
20220708 6.72 6.81 6.71 6.71 -0.89% -0.59% 0% 130819 0.8836 47.59 6.75 0% 0 0% 0 0% 0 0% 0%
20220707 6.7 6.84 6.63 6.77 1.65% 0.15% 0% 153223 1.0362 47.52 6.76 0% 0 0% 0 0% 0 0% 0%
20220706 6.75 6.8 6.6 6.66 -1.48% -0.6% 0% 118161 0.7915 33.37 6.7 0% 0 0% 0 0% 0 0% 0%
20220705 6.96 6.97 6.65 6.76 -2.59% -0.44% 0% 186128 1.2646 49.12 6.79 0% 0 0% 0 0% 0 0% 0%
20220704 6.95 6.97 6.86 6.94 0.58% 0.43% 0% 116590 0.8059 30.77 6.91 0% 0 0% 0 0% 0 0% 0%
20220701 6.96 6.98 6.86 6.9 -0.58% -0.14% 0% 139212 0.9616 35.55 6.91 0% 0 0% 0 0% 0 0% 0%
20220630 7.03 7.12 6.93 6.94 -1.56% -0.86% 0% 260076 1.8195 65.4 7 0% 0 0% 0 0% 0 0% 0%
20220629 7.5 7.54 7.04 7.05 -7.11% -2.76% 0% 422547 3.0614 107.77 7.25 0% 0 0% 0 0% 0 0% 0%
20220628 7.46 7.73 7.41 7.59 0.26% 0% 0% 453388 3.439 118.81 7.59 0% 0 0% 0 0% 0 0% 0%
20220627 7.38 7.69 7.29 7.57 1.61% 0.93% 0% 526448 3.9493 128.1 7.5 0% 0 0% 0 0% 0 0% 0%
20220624 7.24 7.77 7.1 7.45 2.05% 0.95% 0% 553735 4.0878 139.01 7.38 0% 0 0% 0 0% 0 0% 0%
20220623 7.02 7.33 7.01 7.3 2.82% 0.97% 0% 407840 2.9505 106.64 7.23 0% 0 0% 0 0% 0 0% 0%
20220622 7 7.46 6.98 7.1 1.72% -1.66% 0% 385765 2.7864 100.92 7.22 0% 0 0% 0 0% 0 0% 0%
20220621 7.08 7.11 6.91 6.98 -1.97% -0.14% 0% 246007 1.7191 59.97 6.99 0% 0 0% 0 0% 0 0% 0%
20220620 7.19 7.24 7.06 7.12 -0.97% 0.14% 0% 232074 1.6511 53.44 7.11 0% 0 0% 0 0% 0 0% 0%
20220617 7 7.23 6.98 7.19 0.84% 0.56% 0% 240838 1.7222 49.55 7.15 0% 0 0% 0 0% 0 0% 0%
20220616 7.21 7.29 7.03 7.13 -1.93% -0.42% 0% 336410 2.4075 59.61 7.16 0% 0 0% 0 0% 0 0% 0%
20220615 7.41 7.54 7.27 7.27 -4.22% -1.89% 0% 488030 3.6139 80.58 7.41 0% 0 0% 0 0% 0 0% 0%
20220614 7.29 7.9 7.25 7.59 6.15% 0.13% 0% 704773 5.3418 109.6 7.58 0% 0 0% 0 0% 0 0% 0%
20220613 7.03 7.24 6.99 7.15 1.13% 0.28% 0% 354422 2.5288 45.19 7.13 0% 0 0% 0 0% 0 0% 0%
20220610 6.8 7.11 6.75 7.07 3.36% 0.43% 0% 338940 2.3853 41.34 7.04 0% 0 0% 0 0% 0 0% 0%
20220609 7.25 7.25 6.84 6.84 -7.07% -2.15% 0% 417262 2.9181 51.1 6.99 0% 0 0% 0 0% 0 0% 0%
20220608 7.26 7.36 6.91 7.36 1.8% 2.36% 0% 532811 3.8294 68.24 7.19 0% 0 0% 0 0% 0 0% 0%
20220607 7.53 7.58 7.17 7.23 -5.37% -1.36% 0% 533012 3.907 71.21 7.33 0% 0 0% 0 0% 0 0% 0%
20220606 7.65 7.97 7.51 7.64 -1.8% -0.78% 0% 712167 5.4849 102.77 7.7 0% 0 0% 0 0% 0 0% 0%
20220602 7.51 8.5 7.41 7.78 1.97% -1.89% 0% 923346 7.326 145.48 7.93 0% 0 0% 0 0% 0 0% 0%
20220601 7.3 7.94 7.22 7.63 4.38% 0.66% 0% 900359 6.8278 149 7.58 0% 0 0% 0 0% 0 0% 0%
20220531 7.66 7.76 7.16 7.31 -9.64% -0.81% 0% 1014186 7.4794 172.1 7.37 0% 0 0% 0 0% 0 0% 0%
20220530 8.46 8.98 7.95 8.09 5.2% -3.92% 0% 1492168 12.557 317.07 8.42 0% 0 0% 0 0% 0 0% 0%
20220527 6.52 7.69 6.52 7.69 19.97% 3.64% 0% 569079 4.222 147.75 7.42 0% 0 0% 0 0% 0 0% 0%
20220526 6.63 6.76 6.4 6.41 -3.61% -1.69% 0% 263224 1.7168 64.48 6.52 0% 0 0% 0 0% 0 0% 0%
20220525 6.35 6.8 6.35 6.67 3.73% 0.6% 0% 286539 1.9004 72.14 6.63 0% 0 0% 0 0% 0 0% 0%
20220524 6.98 7.05 6.38 6.43 -6.13% -3.45% 0% 375895 2.5042 93.51 6.66 0% 0 0% 0 0% 0 0% 0%
20220523 6.8 6.94 6.64 6.85 1.03% 1.18% 0% 359927 2.4367 95.45 6.77 0% 0 0% 0 0% 0 0% 0%
20220520 6.85 7.02 6.71 6.78 -1.02% -1.02% 0% 361957 2.4776 102.96 6.85 0% 0 0% 0 0% 0 0% 0%
20220519 6.7 6.88 6.63 6.85 -0.72% 1.18% 0% 410366 2.7767 122.46 6.77 0% 0 0% 0 0% 0 0% 0%
20220518 6.55 7.27 6.41 6.9 4.23% 1.32% 0% 650393 4.4274 204.43 6.81 0% 0 0% 0 0% 0 0% 0%
20220517 6.3 6.95 6.2 6.62 5.08% -0.6% 0% 541245 3.6035 191.85 6.66 0% 0 0% 0 0% 0 0% 0%
20220516 6.37 6.46 6.23 6.3 -2.33% -0.63% 0% 233071 1.4787 90 6.34 0% 0 0% 0 0% 0 0% 0%
20220513 6.2 6.45 6.13 6.45 5.05% 2.06% 0% 355100 2.2446 135.17 6.32 0% 0 0% 0 0% 0 0% 0%
20220512 6.11 6.25 6.03 6.14 -1.92% 0% 0% 229166 1.4076 85.76 6.14 0% 0 0% 0 0% 0 0% 0%
20220511 6.22 6.6 6.13 6.26 1.29% -1.88% 0% 354510 2.2609 126.4 6.38 0% 0 0% 0 0% 0 0% 0%
20220510 5.97 6.23 5.91 6.18 2.32% 0.98% 0% 201471 1.2337 63.36 6.12 0% 0 0% 0 0% 0 0% 0%
20220509 6 6.15 5.97 6.04 1.17% -0.17% 0% 146861 0.8883 44.91 6.05 0% 0 0% 0 0% 0 0% 0%
20220506 5.95 6.14 5.9 5.97 -2.13% -0.5% 0% 172914 1.0383 50.95 6 0% 0 0% 0 0% 0 0% 0%
20220505 5.83 6.23 5.8 6.1 4.45% 0.99% 0% 288272 1.7412 81.38 6.04 0% 0 0% 0 0% 0 0% 0%
20220429 5.59 5.91 5.57 5.84 5.42% 0.86% 0% 268517 1.5542 69.66 5.79 0% 0 0% 0 0% 0 0% 0%
20220428 5.69 5.74 5.44 5.54 -4.48% -0.72% 0% 216612 1.209 53.01 5.58 0% 0 0% 0 0% 0 0% 0%
20220427 5.54 5.82 5.34 5.8 2.29% 3.57% 0% 293106 1.6406 70.8 5.6 0% 0 0% 0 0% 0 0% 0%
20220426 5.94 6.08 5.55 5.67 -4.71% -2.41% 0% 351819 2.044 85.8 5.81 0% 0 0% 0 0% 0 0% 0%
20220425 6.51 6.59 5.89 5.95 -11.06% -5.1% 0% 455290 2.8545 123.13 6.27 0% 0 0% 0 0% 0 0% 0%
20220422 6.23 7.32 6.2 6.69 7.38% -0.74% 0% 569186 3.8375 174 6.74 0% 0 0% 0 0% 0 0% 0%
20220421 6.54 6.61 6.16 6.23 -5.03% -1.74% 0% 245114 1.5545 74.76 6.34 0% 0 0% 0 0% 0 0% 0%
20220420 6.64 6.79 6.48 6.56 -1.65% -1.06% 0% 223007 1.478 65.4 6.63 0% 0 0% 0 0% 0 0% 0%
20220419 6.82 6.99 6.62 6.67 -2.63% -1.62% 0% 296111 2.0072 87.15 6.78 0% 0 0% 0 0% 0 0% 0%
20220418 6.52 6.96 6.5 6.85 6.2% 1.18% 0% 384263 2.6015 109.45 6.77 0% 0 0% 0 0% 0 0% 0%
20220415 6.68 6.69 6.34 6.45 -5.01% -0.92% 0% 305274 1.9881 86.55 6.51 0% 0 0% 0 0% 0 0% 0%
20220414 6.7 6.99 6.7 6.79 0.3% -0.59% 0% 225815 1.5427 64.42 6.83 0% 0 0% 0 0% 0 0% 0%
20220413 6.72 7.09 6.57 6.77 0% -1.6% 0% 325177 2.2381 88.28 6.88 0% 0 0% 0 0% 0 0% 0%
20220412 6.61 6.77 6.53 6.77 3.04% 1.65% 0% 202001 1.3445 50.91 6.66 0% 0 0% 0 0% 0 0% 0%
20220411 6.88 6.96 6.48 6.57 -5.19% -1.79% 0% 256041 1.7136 60.88 6.69 0% 0 0% 0 0% 0 0% 0%
20220408 7.26 7.28 6.92 6.93 -5.59% -1.56% 0% 364562 2.5676 81.13 7.04 0% 0 0% 0 0% 0 0% 0%
20220407 7.17 7.46 7.12 7.34 3.23% 0.41% 0% 424185 3.1006 81.43 7.31 0% 0 0% 0 0% 0 0% 0%
20220401 7.23 7.24 6.95 6.95 -4.27% -1.56% 0% 366819 2.5884 65.96 7.06 0% 0 0% 0 0% 0 0% 0%
20220331 7.58 7.7 7.24 7.26 -4.85% -2.81% 0% 360585 2.6919 64.5 7.47 0% 0 0% 0 0% 0 0% 0%
20220330 7.64 7.7 7.51 7.63 0.66% 0.13% 0% 237584 1.8097 39.16 7.62 0% 0 0% 0 0% 0 0% 0%
20220329 7.94 8.01 7.56 7.58 -5.25% -2.45% 0% 380954 2.9592 57.93 7.77 0% 0 0% 0 0% 0 0% 0%
20220328 7.7 8.07 7.6 8 2.17% 1.52% 0% 373434 2.941 54.74 7.88 0% 0 0% 0 0% 0 0% 0%
20220325 7.83 8.09 7.63 7.83 0.64% -0.25% 0% 417630 3.2799 55.16 7.85 0% 0 0% 0 0% 0 0% 0%
20220324 8 8.13 7.78 7.78 -3.83% -1.64% 0% 382204 3.0216 44.69 7.91 0% 0 0% 0 0% 0 0% 0%
20220323 8.36 8.4 8.07 8.09 -5.49% -1.58% 0% 629037 5.1722 66.86 8.22 0% 0 0% 0 0% 0 0% 0%
20220322 8.05 9.5 7.77 8.56 5.94% -1.15% 0% 1036728 8.9784 97.26 8.66 0% 0 0% 0 0% 0 0% 0%
20220321 8.15 8.42 8.07 8.08 -1.94% -1.46% 0% 527635 4.3278 46.69 8.2 0% 0 0% 0 0% 0 0% 0%
20220318 8.15 8.48 8 8.24 0.61% 0.61% 0% 606686 4.9711 50.17 8.19 0% 0 0% 0 0% 0 0% 0%
20220317 7.9 8.45 7.86 8.19 2.5% 0.12% 0% 853549 6.9828 65.68 8.18 0% 0 0% 0 0% 0 0% 0%
20220316 7.66 8.19 7.57 7.99 6.68% 1.91% 0% 824687 6.4676 57.57 7.84 0% 0 0% 0 0% 0 0% 0%
20220315 8.01 8.09 7.42 7.49 -8.66% -3.85% 0% 706275 5.5031 45.07 7.79 0% 0 0% 0 0% 0 0% 0%
20220311 9.1 9.26 8.71 8.94 -7.84% -0.56% 0% 940728 8.461 60.74 8.99 0% 0 0% 0 0% 0 0% 0%
20220310 10.2 10.89 9.68 9.7 -2.12% -4.62% 0% 1115413 11.3485 71.78 10.17 0% 0 0% 0 0% 0 0% 0%
20220309 10.39 10.58 9.58 9.91 -13.07% -1.69% 0% 1266827 12.7638 69.67 10.08 0% 0 0% 0 0% 0 0% 0%
20220308 11.15 11.99 9.41 11.4 200% 6.05% 0% 1862485 20.0219 83.21 10.75 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