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. 汇通集团603176
    4. 返回上一页 刷新
股票代码（例：sh603176）       342条   (进入汇通集团股票专站) 汇通集团股票成本分析
相关股票: 中国建筑  中国中铁  中国交建  中国铁建  中国能建  中国电建  四川路桥  中国中冶  中国化学  中材国际  深桑达Ａ  上海建工  金诚信  中国核建  鸿路钢构  隧道股份  陕建股份  浙江建投  中铝国际  太极实业  北方国际  中工国际  新疆交建  金 螳 螂  浙江交科  山东路桥  中钢国际  森特股份  华锡有色  江河集团  杭萧钢构  安徽建工  华图山鼎  海南发展  苏交科  亚厦股份  精工钢构  地铁设计  上海港湾  柏诚股份  节能铁汉  华电重工  浦东建设  
相关股吧: 601668股吧 601390股吧 601800股吧 601186股吧 601868股吧 601669股吧 600039股吧 601618股吧 601117股吧 600970股吧 000032股吧 600170股吧 603979股吧 601611股吧 002541股吧 600820股吧 600248股吧 002761股吧 601068股吧 600667股吧 000065股吧 002051股吧 002941股吧 002081股吧 002061股吧 000498股吧 000928股吧 603098股吧 600301股吧 601886股吧 600477股吧 600502股吧 300492股吧 002163股吧 300284股吧 002375股吧 600496股吧 003013股吧 605598股吧 601133股吧 300197股吧 601226股吧 600284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 6.41 6.48 6.39 6.46 0.78% 0.31% 0% 12341 0.0795 63.32 6.44 0% 0 0% 0 0% 0 0% 0%
20230927 6.41 6.51 6.4 6.41 -0.16% -0.77% 0% 17527 0.1132 85.51 6.46 0% 0 0% 0 0% 0 0% 0%
20230926 6.39 6.54 6.38 6.42 0.31% -0.31% 0% 17570 0.1131 85.36 6.44 0% 0 0% 0 0% 0 0% 0%
20230925 6.48 6.49 6.36 6.4 -1.08% -0.31% 0% 16063 0.1031 77.79 6.42 0% 0 0% 0 0% 0 0% 0%
20230922 6.39 6.5 6.31 6.47 1.25% 0.78% 0% 16679 0.107 80.6 6.42 0% 0 0% 0 0% 0 0% 0%
20230921 6.44 6.49 6.35 6.39 -0.62% -0.31% 0% 12139 0.0778 59.61 6.41 0% 0 0% 0 0% 0 0% 0%
20230920 6.48 6.51 6.42 6.43 -0.46% -0.62% 0% 13394 0.0867 64.83 6.47 0% 0 0% 0 0% 0 0% 0%
20230919 6.54 6.59 6.43 6.46 -1.22% -0.46% 0% 13352 0.0866 64.34 6.49 0% 0 0% 0 0% 0 0% 0%
20230918 6.48 6.56 6.38 6.54 1.55% 0.77% 0% 16224 0.1053 76.08 6.49 0% 0 0% 0 0% 0 0% 0%
20230915 6.46 6.49 6.41 6.44 0.16% 0% 0% 14208 0.0915 62.62 6.44 0% 0 0% 0 0% 0 0% 0%
20230914 6.54 6.58 6.38 6.43 -1.98% -0.46% 0% 23426 0.1514 104.02 6.46 0% 0 0% 0 0% 0 0% 0%
20230913 6.59 6.66 6.53 6.56 -0.46% -0.46% 0% 19327 0.1274 86.93 6.59 0% 0 0% 0 0% 0 0% 0%
20230912 6.6 6.63 6.54 6.59 0.15% 0% 0% 17900 0.118 75.77 6.59 0% 0 0% 0 0% 0 0% 0%
20230911 6.62 6.62 6.53 6.58 0.61% 0% 0% 17992 0.1183 68.99 6.58 0% 0 0% 0 0% 0 0% 0%
20230908 6.61 6.65 6.52 6.54 -1.21% -0.3% 0% 14810 0.0971 49.52 6.56 0% 0 0% 0 0% 0 0% 0%
20230907 6.72 6.73 6.61 6.62 -1.05% -0.3% 0% 14996 0.0996 48.52 6.64 0% 0 0% 0 0% 0 0% 0%
20230906 6.65 6.7 6.62 6.69 0.45% 0.45% 0% 13991 0.0932 44.13 6.66 0% 0 0% 0 0% 0 0% 0%
20230905 6.75 6.76 6.62 6.66 -0.6% 0% 0% 19629 0.1307 60.95 6.66 0% 0 0% 0 0% 0 0% 0%
20230904 6.64 6.72 6.63 6.7 1.67% 0.15% 0% 23739 0.1589 72.97 6.69 0% 0 0% 0 0% 0 0% 0%
20230901 6.6 6.64 6.55 6.59 0.15% -0.15% 0% 13141 0.0867 40.37 6.6 0% 0 0% 0 0% 0 0% 0%
20230831 6.63 6.7 6.56 6.58 -0.9% -0.6% 0% 21007 0.1391 62.39 6.62 0% 0 0% 0 0% 0 0% 0%
20230830 6.61 6.7 6.6 6.64 0.61% -0.15% 0% 28997 0.1928 86.75 6.65 0% 0 0% 0 0% 0 0% 0%
20230829 6.5 6.6 6.45 6.6 1.54% 0.92% 0% 32438 0.2123 113.86 6.54 0% 0 0% 0 0% 0 0% 0%
20230828 6.63 6.63 6.41 6.5 3.01% -0.31% 0% 42676 0.2783 160.2 6.52 0% 0 0% 0 0% 0 0% 0%
20230825 6.34 6.45 6.27 6.31 -0.32% -0.63% 0% 21358 0.1357 77.54 6.35 0% 0 0% 0 0% 0 0% 0%
20230824 6.45 6.49 6.31 6.33 -1.4% -0.63% 0% 25554 0.1629 92.47 6.37 0% 0 0% 0 0% 0 0% 0%
20230823 6.58 6.6 6.41 6.42 -2.58% -0.93% 0% 18637 0.1208 61.34 6.48 0% 0 0% 0 0% 0 0% 0%
20230822 6.62 6.68 6.48 6.59 -0.45% 0.3% 0% 20426 0.1342 54.65 6.57 0% 0 0% 0 0% 0 0% 0%
20230821 6.57 6.69 6.55 6.62 0.76% -0.3% 0% 19786 0.1313 55.01 6.64 0% 0 0% 0 0% 0 0% 0%
20230818 6.55 6.67 6.55 6.57 0.31% -0.61% 0% 23582 0.1559 63.49 6.61 0% 0 0% 0 0% 0 0% 0%
20230817 6.43 6.55 6.35 6.55 1.24% 1.55% 0% 22665 0.1463 59.23 6.45 0% 0 0% 0 0% 0 0% 0%
20230816 6.42 6.53 6.4 6.47 0% 0.15% 0% 17590 0.1137 45.49 6.46 0% 0 0% 0 0% 0 0% 0%
20230815 6.57 6.57 6.4 6.47 -1.52% 0% 0% 19070 0.1233 48.23 6.47 0% 0 0% 0 0% 0 0% 0%
20230814 6.54 6.59 6.43 6.57 0.46% 0.77% 0% 21376 0.1393 51.94 6.52 0% 0 0% 0 0% 0 0% 0%
20230811 6.68 6.72 6.54 6.54 -2.1% -1.06% 0% 28920 0.1911 63.95 6.61 0% 0 0% 0 0% 0 0% 0%
20230810 6.77 6.81 6.66 6.68 -1.91% -0.6% 0% 52565 0.353 114.46 6.72 0% 0 0% 0 0% 0 0% 0%
20230809 6.82 6.97 6.73 6.81 1.64% -0.87% 0% 91013 0.625 199.42 6.87 0% 0 0% 0 0% 0 0% 0%
20230808 6.71 6.76 6.67 6.7 0% -0.15% 0% 15742 0.1056 30.67 6.71 0% 0 0% 0 0% 0 0% 0%
20230807 6.78 6.81 6.68 6.7 -1.47% -0.3% 0% 33119 0.2226 59.11 6.72 0% 0 0% 0 0% 0 0% 0%
20230804 6.84 6.88 6.78 6.8 -0.15% -0.29% 0% 29776 0.2031 52.74 6.82 0% 0 0% 0 0% 0 0% 0%
20230803 6.75 6.82 6.68 6.81 0.89% 0.74% 0% 28019 0.1893 49.94 6.76 0% 0 0% 0 0% 0 0% 0%
20230802 6.79 6.8 6.71 6.75 -0.44% 0% 0% 26056 0.176 47.1 6.75 0% 0 0% 0 0% 0 0% 0%
20230801 6.85 6.89 6.75 6.78 -1.6% -0.15% 0% 35913 0.2438 66.74 6.79 0% 0 0% 0 0% 0 0% 0%
20230731 6.73 6.96 6.73 6.89 2.38% 0.58% 0% 62797 0.4302 123.56 6.85 0% 0 0% 0 0% 0 0% 0%
20230728 6.84 6.88 6.73 6.73 -0.44% -0.59% 0% 46732 0.3165 99.58 6.77 0% 0 0% 0 0% 0 0% 0%
20230727 6.76 6.84 6.69 6.76 -1.31% -0.15% 0% 56727 0.384 128.97 6.77 0% 0 0% 0 0% 0 0% 0%
20230726 6.69 6.98 6.66 6.85 2.24% 0% 0% 134736 0.9235 341.51 6.85 0% 0 0% 0 0% 0 0% 0%
20230725 6.6 6.72 6.57 6.7 1.52% 0.45% 0% 60204 0.4017 213.07 6.67 0% 0 0% 0 0% 0 0% 0%
20230724 6.5 6.64 6.46 6.6 2.01% 0.61% 0% 45327 0.2972 189.88 6.56 0% 0 0% 0 0% 0 0% 0%
20230721 6.41 6.5 6.4 6.47 0.78% 0.31% 0% 19526 0.126 93.66 6.45 0% 0 0% 0 0% 0 0% 0%
20230720 6.49 6.51 6.41 6.42 -1.08% -0.62% 0% 20827 0.1345 102.19 6.46 0% 0 0% 0 0% 0 0% 0%
20230719 6.47 6.5 6.44 6.49 0.46% 0.15% 0% 14244 0.0923 68.84 6.48 0% 0 0% 0 0% 0 0% 0%
20230718 6.46 6.48 6.43 6.46 0.16% 0% 0% 11127 0.0719 49.83 6.46 0% 0 0% 0 0% 0 0% 0%
20230717 6.47 6.47 6.38 6.45 0.16% 0.47% 0% 11216 0.072 42.55 6.42 0% 0 0% 0 0% 0 0% 0%
20230714 6.48 6.48 6.41 6.44 0% -0.16% 0% 15018 0.0969 44.18 6.45 0% 0 0% 0 0% 0 0% 0%
20230713 6.43 6.48 6.4 6.44 0.16% -0.16% 0% 15754 0.1016 45.9 6.45 0% 0 0% 0 0% 0 0% 0%
20230712 6.5 6.51 6.4 6.43 -1.23% -0.31% 0% 16618 0.1072 54.61 6.45 0% 0 0% 0 0% 0 0% 0%
20230711 6.45 6.52 6.42 6.51 0.93% 0.46% 0% 15405 0.0999 45.73 6.48 0% 0 0% 0 0% 0 0% 0%
20230710 6.4 6.45 6.4 6.45 0.78% 0.16% 0% 12080 0.0778 41.05 6.44 0% 0 0% 0 0% 0 0% 0%
20230707 6.44 6.45 6.38 6.4 -0.62% -0.16% 0% 16564 0.1062 55.12 6.41 0% 0 0% 0 0% 0 0% 0%
20230706 6.42 6.52 6.4 6.44 0.16% -0.31% 0% 22871 0.1478 67.73 6.46 0% 0 0% 0 0% 0 0% 0%
20230705 6.51 6.52 6.42 6.43 -1.08% -0.77% 0% 27192 0.1761 96.57 6.48 0% 0 0% 0 0% 0 0% 0%
20230704 6.54 6.56 6.45 6.5 -0.61% 0.15% 0% 48183 0.3129 152.46 6.49 0% 0 0% 0 0% 0 0% 0%
20230703 6.44 6.99 6.41 6.54 2.19% -1.51% 0% 89136 0.5915 317.58 6.64 0% 0 0% 0 0% 0 0% 0%
20230630 6.39 6.41 6.38 6.4 0.31% 0.16% 0% 16127 0.1031 79.86 6.39 0% 0 0% 0 0% 0 0% 0%
20230629 6.35 6.38 6.3 6.38 0.63% 0.31% 0% 10300 0.0655 53.26 6.36 0% 0 0% 0 0% 0 0% 0%
20230628 6.34 6.41 6.24 6.34 0.16% 0.63% 0% 11580 0.0729 59.5 6.3 0% 0 0% 0 0% 0 0% 0%
20230627 6.22 6.36 6.22 6.33 1.61% 0.48% 0% 12539 0.079 63.48 6.3 0% 0 0% 0 0% 0 0% 0%
20230626 6.38 6.38 6.22 6.23 -1.89% -0.64% 0% 16866 0.1058 84.69 6.27 0% 0 0% 0 0% 0 0% 0%
20230621 6.34 6.4 6.33 6.35 0.16% -0.16% 0% 10179 0.0647 51.46 6.36 0% 0 0% 0 0% 0 0% 0%
20230620 6.39 6.39 6.34 6.34 -0.78% -0.31% 0% 13894 0.0883 63.22 6.36 0% 0 0% 0 0% 0 0% 0%
20230619 6.45 6.46 6.37 6.39 -0.78% -0.16% 0% 15703 0.1005 67.63 6.4 0% 0 0% 0 0% 0 0% 0%
20230616 6.4 6.47 6.38 6.44 0.63% 0% 0% 20235 0.1303 85.69 6.44 0% 0 0% 0 0% 0 0% 0%
20230615 6.37 6.41 6.35 6.4 0.47% 0.16% 0% 11220 0.0717 43.87 6.39 0% 0 0% 0 0% 0 0% 0%
20230614 6.42 6.42 6.37 6.37 -0.93% -0.31% 0% 12887 0.0823 39.3 6.39 0% 0 0% 0 0% 0 0% 0%
20230613 6.45 6.46 6.37 6.43 0.31% 0.47% 0% 15801 0.1012 35.91 6.4 0% 0 0% 0 0% 0 0% 0%
20230612 6.4 6.45 6.35 6.43 0.63% 0.63% 0% 15254 0.0975 34.05 6.39 0% 0 0% 0 0% 0 0% 0%
20230609 6.39 6.41 6.35 6.39 -0.31% 0.31% 0% 17731 0.1129 36.63 6.37 0% 0 0% 0 0% 0 0% 0%
20230608 6.38 6.45 6.35 6.41 0.31% 0.31% 0% 17817 0.1139 33.87 6.39 0% 0 0% 0 0% 0 0% 0%
20230607 6.5 6.51 6.36 6.39 -1.69% -0.47% 0% 31756 0.204 58.78 6.42 0% 0 0% 0 0% 0 0% 0%
20230606 6.54 6.55 6.45 6.5 0.15% -0.15% 0% 25225 0.1641 46.14 6.51 0% 0 0% 0 0% 0 0% 0%
20230605 6.53 6.53 6.48 6.49 -0.61% -0.15% 0% 18493 0.1202 34.1 6.5 0% 0 0% 0 0% 0 0% 0%
20230602 6.45 6.55 6.45 6.53 0.46% 0.46% 0% 35677 0.232 65.96 6.5 0% 0 0% 0 0% 0 0% 0%
20230601 6.69 6.71 6.49 6.5 -3.13% -0.61% 0% 75875 0.4966 169.66 6.54 0% 0 0% 0 0% 0 0% 0%
20230531 6.44 7.14 6.44 6.71 3.39% -2.33% 0% 113550 0.7802 303.05 6.87 0% 0 0% 0 0% 0 0% 0%
20230530 6.43 6.55 6.4 6.49 0.46% 0.31% 0% 20051 0.1297 50.5 6.47 0% 0 0% 0 0% 0 0% 0%
20230529 6.56 6.65 6.44 6.46 -3% -0.46% 0% 38718 0.2512 96.56 6.49 0% 0 0% 0 0% 0 0% 0%
20230526 6.53 6.78 6.5 6.66 1.83% 0.3% 0% 56496 0.3751 140.88 6.64 0% 0 0% 0 0% 0 0% 0%
20230525 6.48 6.55 6.45 6.54 0.15% 0.62% 0% 28111 0.1826 64.65 6.5 0% 0 0% 0 0% 0 0% 0%
20230524 6.4 6.53 6.37 6.53 1.56% 1.4% 0% 35833 0.2306 68.25 6.44 0% 0 0% 0 0% 0 0% 0%
20230523 6.42 6.45 6.39 6.43 0.16% 0.16% 0% 16174 0.1039 28.94 6.42 0% 0 0% 0 0% 0 0% 0%
20230522 6.39 6.44 6.38 6.42 0.16% 0.16% 0% 17532 0.1123 28.94 6.41 0% 0 0% 0 0% 0 0% 0%
20230519 6.49 6.49 6.37 6.41 -0.62% 0.16% 0% 18007 0.1153 27.54 6.4 0% 0 0% 0 0% 0 0% 0%
20230518 6.45 6.5 6.43 6.45 0% -0.15% 0% 23386 0.1511 32.61 6.46 0% 0 0% 0 0% 0 0% 0%
20230517 6.43 6.47 6.36 6.45 0.47% 0.62% 0% 22777 0.146 29.73 6.41 0% 0 0% 0 0% 0 0% 0%
20230516 6.47 6.49 6.4 6.42 -0.93% -0.16% 0% 19873 0.1277 24.99 6.43 0% 0 0% 0 0% 0 0% 0%
20230515 6.51 6.54 6.35 6.48 0% 0.93% 0% 38358 0.2464 44.84 6.42 0% 0 0% 0 0% 0 0% 0%
20230510 6.96 6.98 6.81 6.92 -0.57% 0.44% 0% 47667 0.3283 72.18 6.89 0% 0 0% 0 0% 0 0% 0%
20230509 7.29 7.29 6.91 6.96 -4.26% -1.42% 0% 89512 0.6317 114.89 7.06 0% 0 0% 0 0% 0 0% 0%
20230508 7.36 7.4 7.21 7.27 -1.09% -0.27% 0% 55968 0.4078 82.7 7.29 0% 0 0% 0 0% 0 0% 0%
20230505 7.36 7.47 7.2 7.35 0% 0.14% 0% 48442 0.3556 76.16 7.34 0% 0 0% 0 0% 0 0% 0%
20230504 7.25 7.39 7.23 7.35 0.27% 0.27% 0% 41383 0.3033 65.83 7.33 0% 0 0% 0 0% 0 0% 0%
20230428 7.11 7.38 7.11 7.33 2.37% 0.27% 0% 57380 0.4192 94.85 7.31 0% 0 0% 0 0% 0 0% 0%
20230427 7.16 7.29 7.1 7.16 -0.56% 0% 0% 36051 0.2582 63.22 7.16 0% 0 0% 0 0% 0 0% 0%
20230426 7.2 7.28 7.1 7.2 0% 0.56% 0% 44475 0.3184 79.13 7.16 0% 0 0% 0 0% 0 0% 0%
20230425 7.39 7.39 7.11 7.2 -2.57% -0.41% 0% 63272 0.4574 99.95 7.23 0% 0 0% 0 0% 0 0% 0%
20230424 6.89 7.53 6.76 7.39 7.57% 1.37% 0% 126004 0.9188 217.61 7.29 0% 0 0% 0 0% 0 0% 0%
20230421 7.04 7.1 6.85 6.87 -2.69% -1.15% 0% 25139 0.1748 50.58 6.95 0% 0 0% 0 0% 0 0% 0%
20230420 7.1 7.12 7 7.06 -0.56% 0.28% 0% 23983 0.1689 49.2 7.04 0% 0 0% 0 0% 0 0% 0%
20230419 7.15 7.17 7.05 7.1 -0.7% 0.14% 0% 26736 0.1895 55.61 7.09 0% 0 0% 0 0% 0 0% 0%
20230418 7.03 7.19 6.97 7.15 1.71% 0.7% 0% 49214 0.3493 102.93 7.1 0% 0 0% 0 0% 0 0% 0%
20230417 7.04 7.11 7.01 7.03 -0.14% -0.28% 0% 26347 0.1857 57.75 7.05 0% 0 0% 0 0% 0 0% 0%
20230414 7.01 7.05 6.92 7.04 0.14% 0.72% 0% 35529 0.2482 79.62 6.99 0% 0 0% 0 0% 0 0% 0%
20230413 7.08 7.1 6.98 7.03 -1.4% 0% 0% 56678 0.3984 132.66 7.03 0% 0 0% 0 0% 0 0% 0%
20230412 6.66 7.18 6.65 7.13 6.9% 1.86% 0% 126260 0.8838 312.15 7 0% 0 0% 0 0% 0 0% 0%
20230411 6.74 6.75 6.63 6.67 -1.19% 0% 0% 20264 0.1351 61.81 6.67 0% 0 0% 0 0% 0 0% 0%
20230410 6.81 6.86 6.73 6.75 -0.74% -0.59% 0% 21152 0.1436 62.79 6.79 0% 0 0% 0 0% 0 0% 0%
20230407 6.75 6.82 6.71 6.8 0.74% 0.29% 0% 18070 0.1226 52.52 6.78 0% 0 0% 0 0% 0 0% 0%
20230406 6.82 6.85 6.7 6.75 -1.03% 0% 0% 22429 0.1513 63.86 6.75 0% 0 0% 0 0% 0 0% 0%
20230404 6.85 6.88 6.79 6.82 -0.73% 0% 0% 25915 0.1767 72.56 6.82 0% 0 0% 0 0% 0 0% 0%
20230403 6.9 6.9 6.83 6.87 0.15% 0.15% 0% 21607 0.1482 62.85 6.86 0% 0 0% 0 0% 0 0% 0%
20230331 6.88 6.9 6.84 6.86 0.44% -0.15% 0% 20024 0.1375 56.48 6.87 0% 0 0% 0 0% 0 0% 0%
20230330 6.86 6.89 6.75 6.83 -0.44% 0.44% 0% 23848 0.1622 62.82 6.8 0% 0 0% 0 0% 0 0% 0%
20230329 6.99 7 6.8 6.86 -1.44% -0.15% 0% 33117 0.2274 81.34 6.87 0% 0 0% 0 0% 0 0% 0%
20230328 7.08 7.11 6.96 6.96 -1.56% -0.71% 0% 35105 0.2461 84.71 7.01 0% 0 0% 0 0% 0 0% 0%
20230327 7.09 7.12 7.02 7.07 -0.42% 0% 0% 26893 0.19 63.94 7.07 0% 0 0% 0 0% 0 0% 0%
20230324 7.24 7.24 7.07 7.1 -0.98% -0.14% 0% 26573 0.189 61.81 7.11 0% 0 0% 0 0% 0 0% 0%
20230323 7.23 7.26 7.16 7.17 -0.97% -0.28% 0% 22879 0.1645 64.19 7.19 0% 0 0% 0 0% 0 0% 0%
20230322 7.16 7.32 7.14 7.24 1.4% 0% 0% 27726 0.2008 60.97 7.24 0% 0 0% 0 0% 0 0% 0%
20230321 7.08 7.15 7.06 7.14 0.71% 0.28% 0% 16387 0.1166 34.64 7.12 0% 0 0% 0 0% 0 0% 0%
20230320 7.2 7.23 7.06 7.09 -1.53% -0.56% 0% 32150 0.2292 61.69 7.13 0% 0 0% 0 0% 0 0% 0%
20230317 7.25 7.32 7.16 7.2 0% -0.55% 0% 27973 0.2024 52.52 7.24 0% 0 0% 0 0% 0 0% 0%
20230316 7.32 7.41 7.18 7.2 -1.37% -0.96% 0% 37696 0.2742 66.45 7.27 0% 0 0% 0 0% 0 0% 0%
20230315 7.06 7.34 7.06 7.3 3.4% 0.83% 0% 46236 0.3347 80.35 7.24 0% 0 0% 0 0% 0 0% 0%
20230314 7.24 7.24 6.98 7.06 -2.62% -0.42% 0% 41729 0.2957 71.53 7.09 0% 0 0% 0 0% 0 0% 0%
20230313 7.29 7.45 7.23 7.25 -0.55% -0.82% 0% 36334 0.2656 66.02 7.31 0% 0 0% 0 0% 0 0% 0%
20230310 7.45 7.47 7.25 7.29 -2.93% -0.55% 0% 40984 0.3005 74.11 7.33 0% 0 0% 0 0% 0 0% 0%
20230309 7.4 7.52 7.35 7.51 1.49% 0.81% 0% 36365 0.271 67.99 7.45 0% 0 0% 0 0% 0 0% 0%
20230308 7.41 7.42 7.3 7.4 -0.27% 0.41% 0% 32394 0.2386 60.4 7.37 0% 0 0% 0 0% 0 0% 0%
20230307 7.44 7.59 7.41 7.42 -0.27% -1.2% 0% 53399 0.4009 102.78 7.51 0% 0 0% 0 0% 0 0% 0%
20230306 7.53 7.56 7.42 7.44 -1.2% -0.27% 0% 40823 0.3046 80.15 7.46 0% 0 0% 0 0% 0 0% 0%
20230303 7.43 7.55 7.41 7.53 1.35% 0.27% 0% 68676 0.5161 136.46 7.51 0% 0 0% 0 0% 0 0% 0%
20230302 7.44 7.47 7.38 7.43 0.54% -0.13% 0% 45922 0.3416 92.9 7.44 0% 0 0% 0 0% 0 0% 0%
20230301 7.31 7.44 7.31 7.39 1.23% 0% 0% 34717 0.2564 62.57 7.39 0% 0 0% 0 0% 0 0% 0%
20230228 7.21 7.31 7.21 7.3 1.25% 0.41% 0% 24267 0.1765 40.95 7.27 0% 0 0% 0 0% 0 0% 0%
20230227 7.38 7.38 7.2 7.21 -2.57% -0.83% 0% 37108 0.2697 60.11 7.27 0% 0 0% 0 0% 0 0% 0%
20230224 7.39 7.4 7.28 7.4 0.68% 0.68% 0% 21972 0.1614 34.8 7.35 0% 0 0% 0 0% 0 0% 0%
20230223 7.39 7.42 7.32 7.35 -0.54% -0.41% 0% 21708 0.1601 33.41 7.38 0% 0 0% 0 0% 0 0% 0%
20230222 7.45 7.47 7.38 7.39 -0.54% -0.14% 0% 17377 0.1286 26.19 7.4 0% 0 0% 0 0% 0 0% 0%
20230221 7.4 7.45 7.33 7.43 0.41% 0.27% 0% 28656 0.2124 40 7.41 0% 0 0% 0 0% 0 0% 0%
20230220 7.31 7.4 7.25 7.4 1.23% 0.68% 0% 28636 0.2105 36.8 7.35 0% 0 0% 0 0% 0 0% 0%
20230217 7.3 7.4 7.27 7.31 0.14% -0.27% 0% 27970 0.205 33.36 7.33 0% 0 0% 0 0% 0 0% 0%
20230216 7.52 7.55 7.2 7.3 -2.54% -1.48% 0% 52707 0.3905 57.04 7.41 0% 0 0% 0 0% 0 0% 0%
20230215 7.51 7.52 7.47 7.49 -0.13% 0% 0% 28523 0.2135 32.49 7.49 0% 0 0% 0 0% 0 0% 0%
20230214 7.57 7.57 7.46 7.5 -0.4% 0.13% 0% 34399 0.2577 38.35 7.49 0% 0 0% 0 0% 0 0% 0%
20230213 7.42 7.54 7.41 7.53 1.48% 0.67% 0% 49023 0.3669 51.66 7.48 0% 0 0% 0 0% 0 0% 0%
20230210 7.4 7.44 7.36 7.42 0.27% 0.27% 0% 29361 0.2174 29.58 7.4 0% 0 0% 0 0% 0 0% 0%
20230209 7.35 7.44 7.33 7.4 0.54% 0.14% 0% 29137 0.2153 27.88 7.39 0% 0 0% 0 0% 0 0% 0%
20230208 7.54 7.54 7.35 7.36 -2.13% -0.81% 0% 44097 0.327 40.06 7.42 0% 0 0% 0 0% 0 0% 0%
20230207 7.43 7.53 7.37 7.52 1.62% 0.67% 0% 59251 0.4427 52.6 7.47 0% 0 0% 0 0% 0 0% 0%
20230206 7.38 7.43 7.32 7.4 0.41% 0.27% 0% 39594 0.2924 33.22 7.38 0% 0 0% 0 0% 0 0% 0%
20230203 7.4 7.4 7.28 7.37 -0.14% 0.55% 0% 35604 0.2611 28.51 7.33 0% 0 0% 0 0% 0 0% 0%
20230202 7.41 7.43 7.34 7.38 -0.4% 0% 0% 35375 0.2611 39.34 7.38 0% 0 0% 0 0% 0 0% 0%
20230201 7.39 7.41 7.32 7.41 0.41% 0.54% 0% 44361 0.3269 102.13 7.37 0% 0 0% 0 0% 0 0% 0%
20230131 7.23 7.38 7.18 7.38 2.07% 1.1% 0% 51734 0.3775 115.37 7.3 0% 0 0% 0 0% 0 0% 0%
20230130 7.23 7.26 7.18 7.23 1.26% 0.28% 0% 39332 0.2835 83.64 7.21 0% 0 0% 0 0% 0 0% 0%
20230120 7.07 7.16 7.07 7.14 0.99% 0.14% 0% 33312 0.2375 71.62 7.13 0% 0 0% 0 0% 0 0% 0%
20230119 7.09 7.1 7.05 7.07 -0.28% 0% 0% 19838 0.1403 53.44 7.07 0% 0 0% 0 0% 0 0% 0%
20230118 7.07 7.14 7.06 7.09 0.28% 0.14% 0% 22698 0.1608 43.84 7.08 0% 0 0% 0 0% 0 0% 0%
20230117 7.13 7.16 7.03 7.07 -0.84% 0% 0% 25617 0.1811 44.61 7.07 0% 0 0% 0 0% 0 0% 0%
20230116 7.08 7.16 7.05 7.13 0.71% 0.14% 0% 27773 0.1977 46.76 7.12 0% 0 0% 0 0% 0 0% 0%
20230113 7.02 7.15 6.99 7.08 1.14% 0.14% 0% 29865 0.2111 49.49 7.07 0% 0 0% 0 0% 0 0% 0%
20230112 7.08 7.11 6.97 7 -1.55% -0.14% 0% 40695 0.2854 63.4 7.01 0% 0 0% 0 0% 0 0% 0%
20230111 7.27 7.3 7.09 7.11 -1.8% -0.97% 0% 49506 0.3553 74.66 7.18 0% 0 0% 0 0% 0 0% 0%
20230110 7.17 7.37 7.1 7.24 1.4% 0.14% 0% 65370 0.4727 85.35 7.23 0% 0 0% 0 0% 0 0% 0%
20230109 7.16 7.17 7.1 7.14 0.14% 0% 0% 32632 0.233 44.29 7.14 0% 0 0% 0 0% 0 0% 0%
20230106 7.14 7.21 7.08 7.13 -0.56% 0% 0% 36965 0.2636 50.1 7.13 0% 0 0% 0 0% 0 0% 0%
20230105 7.1 7.19 7.06 7.17 0.99% 0.56% 0% 41218 0.294 55.63 7.13 0% 0 0% 0 0% 0 0% 0%
20230104 7.08 7.23 7.03 7.1 0.42% -0.42% 0% 50149 0.3577 67.47 7.13 0% 0 0% 0 0% 0 0% 0%
20230103 6.87 7.08 6.87 7.07 2.02% 1.14% 0% 49516 0.3461 68.03 6.99 0% 0 0% 0 0% 0 0% 0%
20221230 6.93 7.01 6.91 6.93 0.29% -0.29% 0% 41913 0.2915 57.45 6.95 0% 0 0% 0 0% 0 0% 0%
20221229 7.14 7.14 6.91 6.91 -3.49% -1.29% 0% 64478 0.4515 74.73 7 0% 0 0% 0 0% 0 0% 0%
20221228 7.2 7.35 7.12 7.16 -3.37% -0.56% 0% 82792 0.5962 88.66 7.2 0% 0 0% 0 0% 0 0% 0%
20221227 7 7.65 6.96 7.41 6.62% 0.41% 0% 160492 1.1844 167.54 7.38 0% 0 0% 0 0% 0 0% 0%
20221226 6.84 6.95 6.81 6.95 1.31% 0.58% 0% 32705 0.2259 31.07 6.91 0% 0 0% 0 0% 0 0% 0%
20221223 6.81 6.92 6.79 6.86 0.29% 0% 0% 39761 0.2726 32.21 6.86 0% 0 0% 0 0% 0 0% 0%
20221222 7.03 7.08 6.82 6.84 -2.01% -1.58% 0% 53411 0.3711 32.72 6.95 0% 0 0% 0 0% 0 0% 0%
20221221 7.25 7.31 6.95 6.98 -3.59% -1.41% 0% 66776 0.4727 35.8 7.08 0% 0 0% 0 0% 0 0% 0%
20221220 7.18 7.25 7.12 7.24 0.42% 0.56% 0% 46390 0.334 24.74 7.2 0% 0 0% 0 0% 0 0% 0%
20221219 7.54 7.63 7.16 7.21 -5.13% -1.37% 0% 104185 0.7614 52.55 7.31 0% 0 0% 0 0% 0 0% 0%
20221216 7.77 7.89 7.57 7.6 -3.8% -1.04% 0% 117510 0.9024 57.75 7.68 0% 0 0% 0 0% 0 0% 0%
20221215 7.94 8 7.79 7.9 -3.54% 0.13% 0% 140037 1.1044 69.24 7.89 0% 0 0% 0 0% 0 0% 0%
20221214 8.25 8.25 8.1 8.19 -1.21% 0.37% 0% 108943 0.8888 56.39 8.16 0% 0 0% 0 0% 0 0% 0%
20221213 8.24 8.36 8.09 8.29 0.85% 0.85% 0% 168360 1.3842 78.47 8.22 0% 0 0% 0 0% 0 0% 0%
20221212 8.32 8.39 8.13 8.22 -0.96% 0.24% 0% 165253 1.355 72.96 8.2 0% 0 0% 0 0% 0 0% 0%
20221209 8.95 9.24 8.28 8.3 -5.14% -3.04% 0% 365276 3.1254 168 8.56 0% 0 0% 0 0% 0 0% 0%
20221208 7.88 8.75 7.83 8.75 10.06% 3.67% 0% 263070 2.2196 124.56 8.44 0% 0 0% 0 0% 0 0% 0%
20221207 8.01 8.06 7.9 7.95 -1.85% -0.13% 0% 94689 0.7539 38.1 7.96 0% 0 0% 0 0% 0 0% 0%
20221206 8.32 8.32 8.05 8.1 -2.76% -0.37% 0% 159347 1.2959 59.01 8.13 0% 0 0% 0 0% 0 0% 0%
20221205 8.02 8.37 7.96 8.33 2.84% 1.59% 0% 225497 1.8486 85.07 8.2 0% 0 0% 0 0% 0 0% 0%
20221202 8 8.15 7.82 8.1 0.12% 1.63% 0% 147720 1.1768 58.41 7.97 0% 0 0% 0 0% 0 0% 0%
20221201 8.21 8.25 7.99 8.09 -2.53% 0% 0% 188663 1.5267 79.61 8.09 0% 0 0% 0 0% 0 0% 0%
20221130 8.04 8.41 7.95 8.3 1.22% 1.84% 0% 264300 2.1544 120.7 8.15 0% 0 0% 0 0% 0 0% 0%
20221129 8.03 8.5 8.03 8.2 2.37% -0.24% 0% 259339 2.132 133.94 8.22 0% 0 0% 0 0% 0 0% 0%
20221128 7.85 8.17 7.79 8.01 -1.84% 0.38% 0% 191806 1.5314 108.96 7.98 0% 0 0% 0 0% 0 0% 0%
20221125 7.99 8.25 7.77 8.16 -1.09% 1.75% 0% 292188 2.3428 181.88 8.02 0% 0 0% 0 0% 0 0% 0%
20221124 8.68 9.3 8.2 8.25 -3.96% -4.51% 0% 474346 4.0998 371.46 8.64 0% 0 0% 0 0% 0 0% 0%
20221123 8.01 8.59 8.01 8.59 9.99% 2.14% 0% 333551 2.8054 387.26 8.41 0% 0 0% 0 0% 0 0% 0%
20221122 7.15 7.81 7.15 7.81 10% 1.03% 0% 135912 1.0503 210.08 7.73 0% 0 0% 0 0% 0 0% 0%
20221121 7.16 7.16 7.03 7.1 -0.84% 0.14% 0% 29317 0.2079 46.02 7.09 0% 0 0% 0 0% 0 0% 0%
20221118 7.23 7.3 7.16 7.16 -0.97% -0.69% 0% 23776 0.1714 37.2 7.21 0% 0 0% 0 0% 0 0% 0%
20221117 7.26 7.3 7.17 7.23 -0.41% 0% 0% 24584 0.1777 37.58 7.23 0% 0 0% 0 0% 0 0% 0%
20221116 7.33 7.33 7.24 7.26 -0.27% -0.14% 0% 23687 0.1723 35.1 7.27 0% 0 0% 0 0% 0 0% 0%
20221115 7.26 7.32 7.22 7.28 0% 0.28% 0% 27991 0.2032 39.55 7.26 0% 0 0% 0 0% 0 0% 0%
20221114 7.45 7.46 7.26 7.28 -1.09% -0.82% 0% 32673 0.2399 45.2 7.34 0% 0 0% 0 0% 0 0% 0%
20221111 7.35 7.42 7.26 7.36 1.66% 0.14% 0% 50806 0.3733 69.54 7.35 0% 0 0% 0 0% 0 0% 0%
20221110 7.27 7.34 7.16 7.24 -0.55% -0.41% 0% 28302 0.2057 39.4 7.27 0% 0 0% 0 0% 0 0% 0%
20221109 7.33 7.43 7.27 7.28 -0.82% -0.95% 0% 43487 0.3198 63.15 7.35 0% 0 0% 0 0% 0 0% 0%
20221108 7.49 7.49 7.2 7.34 1.24% 0.27% 0% 66539 0.4872 105.4 7.32 0% 0 0% 0 0% 0 0% 0%
20221107 7.13 7.26 7.06 7.25 1.83% 0.69% 0% 36924 0.2657 63.61 7.2 0% 0 0% 0 0% 0 0% 0%
20221104 7.09 7.19 7.06 7.12 0.42% 0.28% 0% 32381 0.2299 57.77 7.1 0% 0 0% 0 0% 0 0% 0%
20221103 6.94 7.2 6.9 7.09 1.58% 0.42% 0% 39166 0.2766 72.6 7.06 0% 0 0% 0 0% 0 0% 0%
20221102 6.82 7.01 6.76 6.98 2.35% 0.72% 0% 37213 0.2579 72.09 6.93 0% 0 0% 0 0% 0 0% 0%
20221101 6.73 6.89 6.7 6.82 2.4% 0.15% 0% 27623 0.1882 54.79 6.81 0% 0 0% 0 0% 0 0% 0%
20221031 6.7 6.8 6.65 6.66 -0.89% -0.89% 0% 20334 0.1366 38.68 6.72 0% 0 0% 0 0% 0 0% 0%
20221028 7.07 7.07 6.67 6.72 -4.82% -1.32% 0% 42220 0.2875 88.61 6.81 0% 0 0% 0 0% 0 0% 0%
20221027 7.02 7.1 7 7.06 0.43% 0% 0% 29118 0.2056 66.61 7.06 0% 0 0% 0 0% 0 0% 0%
20221026 6.96 7.05 6.91 7.03 0.86% 0.57% 0% 26127 0.1827 60.82 6.99 0% 0 0% 0 0% 0 0% 0%
20221025 7 7.02 6.36 6.97 0.14% 0.87% 0% 27685 0.1912 64.61 6.91 0% 0 0% 0 0% 0 0% 0%
20221024 7.14 7.21 6.92 6.96 -2.79% -1.69% 0% 32951 0.2333 77.86 7.08 0% 0 0% 0 0% 0 0% 0%
20221021 7.1 7.27 7.1 7.16 1.27% -0.56% 0% 29323 0.211 70.71 7.2 0% 0 0% 0 0% 0 0% 0%
20221020 7.11 7.18 7.06 7.07 -1.39% -0.42% 0% 30646 0.2176 72.4 7.1 0% 0 0% 0 0% 0 0% 0%
20221019 7.24 7.27 7.13 7.17 -1.51% -0.14% 0% 46385 0.3331 108.12 7.18 0% 0 0% 0 0% 0 0% 0%
20221018 7.19 7.67 7.12 7.28 1.82% -0.82% 0% 80745 0.5923 198.97 7.34 0% 0 0% 0 0% 0 0% 0%
20221017 7.05 7.17 7.03 7.15 0.56% 0.28% 0% 24856 0.1773 68.15 7.13 0% 0 0% 0 0% 0 0% 0%
20220720 8.78 8.89 8.71 8.79 0% 0.11% 0% 42425 0.3723 66.08 8.78 0% 0 0% 0 0% 0 0% 0%
20220719 8.91 8.93 8.72 8.79 -0.9% -0.11% 0% 43784 0.3854 66.53 8.8 0% 0 0% 0 0% 0 0% 0%
20220718 8.58 8.95 8.58 8.87 1.84% 0.68% 0% 46110 0.406 68.47 8.81 0% 0 0% 0 0% 0 0% 0%
20220715 9.05 9.05 8.7 8.71 -3.97% -1.36% 0% 78117 0.6899 112.34 8.83 0% 0 0% 0 0% 0 0% 0%
20220714 9.01 9.09 9 9.07 -1.52% 0.33% 0% 56064 0.5067 84.16 9.04 0% 0 0% 0 0% 0 0% 0%
20220713 9.25 9.42 9.15 9.21 -0.86% -0.65% 0% 81404 0.7545 115.82 9.27 0% 0 0% 0 0% 0 0% 0%
20220712 9.05 9.47 8.96 9.29 2.43% 0.32% 0% 98553 0.9124 126.02 9.26 0% 0 0% 0 0% 0 0% 0%
20220711 9.16 9.21 9.05 9.07 -0.87% -0.33% 0% 38867 0.3536 51.25 9.1 0% 0 0% 0 0% 0 0% 0%
20220708 9.01 9.3 9 9.15 1.55% -0.11% 0% 58376 0.5348 75.73 9.16 0% 0 0% 0 0% 0 0% 0%
20220707 9.01 9.1 8.98 9.01 -0.33% 0% 0% 40647 0.3664 51.75 9.01 0% 0 0% 0 0% 0 0% 0%
20220706 9.32 9.32 9.01 9.04 -2.06% -0.44% 0% 57968 0.5262 70.58 9.08 0% 0 0% 0 0% 0 0% 0%
20220705 9.3 9.35 9.12 9.23 -0.54% -0.11% 0% 57249 0.5289 69.01 9.24 0% 0 0% 0 0% 0 0% 0%
20220704 9.38 9.4 9.2 9.28 -1.8% 0.11% 0% 61794 0.5727 73.35 9.27 0% 0 0% 0 0% 0 0% 0%
20220701 9.56 9.61 9.43 9.45 -1.15% -0.53% 0% 58958 0.56 71.17 9.5 0% 0 0% 0 0% 0 0% 0%
20220630 9.7 9.73 9.48 9.56 -1.75% 0.31% 0% 93232 0.8889 112.28 9.53 0% 0 0% 0 0% 0 0% 0%
20220629 9.51 9.96 9.47 9.73 2.1% -0.41% 0% 149525 1.4603 189.51 9.77 0% 0 0% 0 0% 0 0% 0%
20220628 9.65 9.65 9.49 9.53 0.42% -0.21% 0% 60794 0.5804 77.8 9.55 0% 0 0% 0 0% 0 0% 0%
20220627 9.45 9.59 9.41 9.49 0.42% 0.11% 0% 53946 0.5114 62.56 9.48 0% 0 0% 0 0% 0 0% 0%
20220624 9.53 9.58 9.41 9.45 -1.36% -0.11% 0% 57190 0.541 62.79 9.46 0% 0 0% 0 0% 0 0% 0%
20220623 9.51 9.61 9.3 9.58 0.1% 1.48% 0% 79293 0.7487 83.17 9.44 0% 0 0% 0 0% 0 0% 0%
20220622 9.74 9.74 9.56 9.57 -1.95% -0.21% 0% 76982 0.7383 75.27 9.59 0% 0 0% 0 0% 0 0% 0%
20220621 9.78 9.88 9.66 9.76 -0.2% 0% 0% 70070 0.6838 63.04 9.76 0% 0 0% 0 0% 0 0% 0%
20220620 9.73 9.85 9.7 9.78 0.51% 0% 0% 65207 0.6375 53.57 9.78 0% 0 0% 0 0% 0 0% 0%
20220617 9.75 9.76 9.62 9.73 -0.71% 0.41% 0% 63898 0.6193 41 9.69 0% 0 0% 0 0% 0 0% 0%
20220616 9.86 9.89 9.76 9.83 -0.3% 0.31% 0% 79608 0.7799 42.72 9.8 0% 0 0% 0 0% 0 0% 0%
20220615 9.8 10.07 9.7 9.86 -0.6% -0.2% 0% 122405 1.2099 66.69 9.88 0% 0 0% 0 0% 0 0% 0%
20220614 9.85 10.15 9.83 9.92 2.06% -0.5% 0% 129283 1.2886 72.4 9.97 0% 0 0% 0 0% 0 0% 0%
20220613 9.8 9.85 9.62 9.72 -1.62% -0.1% 0% 99442 0.9675 54.21 9.73 0% 0 0% 0 0% 0 0% 0%
20220610 9.85 9.9 9.75 9.88 -1.2% 0.51% 0% 97924 0.9628 51.49 9.83 0% 0 0% 0 0% 0 0% 0%
20220609 9.85 10.15 9.67 10 0.3% 0.6% 0% 151018 1.5009 78.92 9.94 0% 0 0% 0 0% 0 0% 0%
20220608 10.2 10.35 9.85 9.97 0.1% -0.8% 0% 168321 1.6916 92.52 10.05 0% 0 0% 0 0% 0 0% 0%
20220607 10.06 10.11 9.81 9.96 -1.97% 0.3% 0% 174433 1.7328 95.15 9.93 0% 0 0% 0 0% 0 0% 0%
20220606 10.39 10.39 10 10.16 -3.61% -0.1% 0% 376968 3.8344 212.83 10.17 0% 0 0% 0 0% 0 0% 0%
20220602 10 10.54 9.83 10.54 10.02% 0.76% 0% 360727 3.7744 223.97 10.46 0% 0 0% 0 0% 0 0% 0%
20220601 9.56 9.77 9.55 9.58 -0.42% -0.42% 0% 69442 0.6681 46.81 9.62 0% 0 0% 0 0% 0 0% 0%
20220531 9.65 9.75 9.5 9.62 -1.74% 0.52% 0% 91721 0.8777 59.14 9.57 0% 0 0% 0 0% 0 0% 0%
20220530 9.96 10 9.65 9.79 -2.78% -0.1% 0% 139036 1.3619 87.79 9.8 0% 0 0% 0 0% 0 0% 0%
20220527 9.75 10.12 9.63 10.07 2.23% 1.61% 0% 183606 1.8201 116.85 9.91 0% 0 0% 0 0% 0 0% 0%
20220526 9.72 10.18 9.68 9.85 1.34% -0.91% 0% 130077 1.2935 83.74 9.94 0% 0 0% 0 0% 0 0% 0%
20220525 9.51 9.84 9.4 9.72 1.25% 0.73% 0% 84103 0.812 48.8 9.65 0% 0 0% 0 0% 0 0% 0%
20220524 10.18 10.19 9.58 9.6 -4.57% -1.34% 0% 174177 1.6946 83.41 9.73 0% 0 0% 0 0% 0 0% 0%
20220523 10.04 10.13 9.9 10.06 -1.37% 0.5% 0% 153275 1.5345 66.7 10.01 0% 0 0% 0 0% 0 0% 0%
20220520 9.8 10.78 9.78 10.2 3.98% -1.16% 0% 255649 2.638 104.46 10.32 0% 0 0% 0 0% 0 0% 0%
20220519 9.7 9.92 9.56 9.81 -0.3% 0.2% 0% 121089 1.1856 43.85 9.79 0% 0 0% 0 0% 0 0% 0%
20220518 9.83 10.15 9.77 9.84 -0.3% -1.11% 0% 120326 1.1974 40.54 9.95 0% 0 0% 0 0% 0 0% 0%
20220517 10.11 10.18 9.72 9.87 -3.42% 0.3% 0% 155994 1.5356 48.73 9.84 0% 0 0% 0 0% 0 0% 0%
20220516 10.12 10.45 10.11 10.22 1.09% 0% 0% 139324 1.4244 44.18 10.22 0% 0 0% 0 0% 0 0% 0%
20220513 10.5 10.6 10.1 10.11 -3.25% -0.88% 0% 165686 1.6899 50.22 10.2 0% 0 0% 0 0% 0 0% 0%
20220512 10.45 10.74 10.14 10.45 -2.15% 0.48% 0% 239425 2.4908 71.02 10.4 0% 0 0% 0 0% 0 0% 0%
20220511 11.24 11.24 10.6 10.68 -3.96% -1.75% 0% 412179 4.4803 120.91 10.87 0% 0 0% 0 0% 0 0% 0%
20220510 10.28 11.71 10.21 11.12 3.93% 1.65% 0% 402169 4.3978 122.16 10.94 0% 0 0% 0 0% 0 0% 0%
20220509 11.06 11.22 10.59 10.7 0.09% -1.02% 0% 351279 3.7961 112.55 10.81 0% 0 0% 0 0% 0 0% 0%
20220506 9.9 11 9.85 10.69 4.19% 1.23% 0% 421697 4.4513 141.06 10.56 0% 0 0% 0 0% 0 0% 0%
20220505 10.12 10.63 10.02 10.26 0.69% -0.77% 0% 357931 3.7005 128.9 10.34 0% 0 0% 0 0% 0 0% 0%
20220429 9.31 10.19 9.11 10.19 10.04% 5.16% 0% 330573 3.2018 119.21 9.69 0% 0 0% 0 0% 0 0% 0%
20220428 9.23 9.58 8.82 9.26 -4.54% 0.33% 0% 246249 2.2741 88.13 9.23 0% 0 0% 0 0% 0 0% 0%
20220427 9.95 10.15 9.21 9.7 1.89% 0.1% 0% 291036 2.8189 107.72 9.69 0% 0 0% 0 0% 0 0% 0%
20220426 9 10.25 8.99 9.52 -3.25% -0.94% 0% 318047 3.0565 112.94 9.61 0% 0 0% 0 0% 0 0% 0%
20220425 10.16 10.98 9.65 9.84 -3.72% -4.84% 0% 426746 4.4122 156.98 10.34 0% 0 0% 0 0% 0 0% 0%
20220422 9.09 10.22 8.79 10.22 10.01% 3.23% 0% 339735 3.3641 110.81 9.9 0% 0 0% 0 0% 0 0% 0%
20220421 10.11 10.11 9.16 9.29 -8.11% -2.11% 0% 211895 2.011 55.61 9.49 0% 0 0% 0 0% 0 0% 0%
20220420 10.41 10.45 10 10.11 -2.88% -0.2% 0% 154953 1.5699 40.38 10.13 0% 0 0% 0 0% 0 0% 0%
20220419 10.55 10.68 10.22 10.41 -1.61% 0.19% 0% 150440 1.5632 38.81 10.39 0% 0 0% 0 0% 0 0% 0%
20220418 10.4 10.8 10.11 10.58 0.86% 0.57% 0% 175981 1.8508 42.6 10.52 0% 0 0% 0 0% 0 0% 0%
20220415 10.75 10.75 10.2 10.49 -2.96% 0.67% 0% 207023 2.1568 47.25 10.42 0% 0 0% 0 0% 0 0% 0%
20220414 10.53 11.12 10.5 10.81 2.66% -0.09% 0% 244271 2.6434 58.09 10.82 0% 0 0% 0 0% 0 0% 0%
20220413 10.91 11.08 10.28 10.53 -5.9% -0.47% 0% 350638 3.7092 81.43 10.58 0% 0 0% 0 0% 0 0% 0%
20220412 10.9 11.72 10.9 11.19 -6.05% 0.18% 0% 369237 4.126 92.79 11.17 0% 0 0% 0 0% 0 0% 0%
20220411 13.27 13.27 11.91 11.91 -9.98% -2.46% 0% 548744 6.698 151.69 12.21 0% 0 0% 0 0% 0 0% 0%
20220408 12.6 13.23 12.2 13.23 9.98% 2.32% 0% 711531 9.1983 215.91 12.93 0% 0 0% 0 0% 0 0% 0%
20220407 11.03 12.03 10.6 12.03 9.96% 5.16% 0% 421195 4.8178 115.4 11.44 0% 0 0% 0 0% 0 0% 0%
20220401 11.1 11.49 10.92 11.04 -4% -0.81% 0% 269899 3.0032 65.65 11.13 0% 0 0% 0 0% 0 0% 0%
20220331 11.68 12.26 11.39 11.5 -0.86% -3.44% 0% 398680 4.7486 90.61 11.91 0% 0 0% 0 0% 0 0% 0%
20220330 11.17 11.9 10.96 11.6 5.74% 1.05% 0% 350317 4.021 76.79 11.48 0% 0 0% 0 0% 0 0% 0%
20220329 11.53 11.53 10.88 10.97 -3.09% -1.17% 0% 177070 1.9647 37.73 11.1 0% 0 0% 0 0% 0 0% 0%
20220328 11.66 11.78 11.17 11.32 -4.71% -0.35% 0% 233875 2.657 48.69 11.36 0% 0 0% 0 0% 0 0% 0%
20220325 12.08 12.29 11.8 11.88 -1% -0.75% 0% 217038 2.598 45.87 11.97 0% 0 0% 0 0% 0 0% 0%
20220324 12.26 12.6 11.98 12 -3.85% -1.4% 0% 310183 3.7764 61.99 12.17 0% 0 0% 0 0% 0 0% 0%
20220323 12.13 12.92 12.13 12.48 0% -1.11% 0% 405412 5.1171 77.58 12.62 0% 0 0% 0 0% 0 0% 0%
20220322 13.8 13.8 12.45 12.48 -9.37% -3.33% 0% 646003 8.3392 120.77 12.91 0% 0 0% 0 0% 0 0% 0%
20220321 12.2 13.77 12.16 13.77 9.98% 6.09% 0% 675650 8.7698 136.87 12.98 0% 0 0% 0 0% 0 0% 0%
20220318 11.8 12.79 11.8 12.52 7.65% 0.24% 0% 768090 9.5923 165.86 12.49 0% 0 0% 0 0% 0 0% 0%
20220317 10.57 11.63 10.57 11.63 10.03% 2.74% 0% 405775 4.5927 90.45 11.32 0% 0 0% 0 0% 0 0% 0%
20220316 10.54 10.79 9.9 10.57 -1.12% 2.52% 0% 352718 3.6363 73.83 10.31 0% 0 0% 0 0% 0 0% 0%
20220315 10.24 11.3 10.01 10.69 2.79% -1.38% 0% 401138 4.3466 91.41 10.84 0% 0 0% 0 0% 0 0% 0%
20220311 11.2 11.45 10.7 11.04 -5.72% 0% 0% 420923 4.6482 102.31 11.04 0% 0 0% 0 0% 0 0% 0%
20220310 11.85 12.8 11.45 11.71 -4.02% -2.82% 0% 552238 6.6535 152.69 12.05 0% 0 0% 0 0% 0 0% 0%
20220309 11.11 12.9 10.58 12.2 3.92% 2.95% 0% 730245 8.6512 210.81 11.85 0% 0 0% 0 0% 0 0% 0%
20220308 10.82 11.74 10.68 11.74 10.03% 3.44% 0% 702056 7.9652 214.01 11.35 0% 0 0% 0 0% 0 0% 0%
20220307 9.76 10.67 9.7 10.67 10% 2.6% 0% 307577 3.1984 90.04 10.4 0% 0 0% 0 0% 0 0% 0%
20220304 10.26 10.27 9.6 9.7 -6.55% -1.82% 0% 253297 2.5019 68.08 9.88 0% 0 0% 0 0% 0 0% 0%
20220303 10.45 10.68 10.27 10.38 -1.8% -0.57% 0% 234076 2.4433 61.83 10.44 0% 0 0% 0 0% 0 0% 0%
20220302 10.23 10.88 10.06 10.57 3.42% 1.15% 0% 295101 3.0824 71.24 10.45 0% 0 0% 0 0% 0 0% 0%
20220301 10.14 10.25 10 10.22 1.39% 0.69% 0% 189282 1.9209 40.35 10.15 0% 0 0% 0 0% 0 0% 0%
20220228 10.55 10.58 9.86 10.08 -3.82% 0.2% 0% 229663 2.3094 42.92 10.06 0% 0 0% 0 0% 0 0% 0%
20220225 10.76 11.19 10.37 10.48 -3.05% -2.24% 0% 260216 2.7893 43.47 10.72 0% 0 0% 0 0% 0 0% 0%
20220224 11.64 11.67 10.79 10.81 -9.84% -2.96% 0% 365742 4.076 57.36 11.14 0% 0 0% 0 0% 0 0% 0%
20220223 11.93 12.37 11.44 11.99 -3.38% 2.13% 0% 393368 4.6198 59.27 11.74 0% 0 0% 0 0% 0 0% 0%
20220222 11.56 12.79 11.53 12.41 5.44% 0.57% 0% 493550 6.0919 75.13 12.34 0% 0 0% 0 0% 0 0% 0%
20220221 11.94 12.05 11.63 11.77 -2.49% 0% 0% 344045 4.048 48.74 11.77 0% 0 0% 0 0% 0 0% 0%
20220218 11.8 12.77 11.32 12.07 -2.82% 1.09% 0% 417266 4.9809 56.35 11.94 0% 0 0% 0 0% 0 0% 0%
20220217 12.96 13.38 12.4 12.42 -8.94% -2.82% 0% 491314 6.2795 66.48 12.78 0% 0 0% 0 0% 0 0% 0%
20220216 12.07 13.64 12.07 13.64 10% 6.56% 0% 578236 7.4021 73.19 12.8 0% 0 0% 0 0% 0 0% 0%
20220215 12.2 13.96 12.2 12.4 -8.49% -1.35% 0% 642193 8.0739 75.01 12.57 0% 0 0% 0 0% 0 0% 0%
20220214 14.5 16.05 13.2 13.55 -7.45% -8.38% 0% 845138 12.5018 107.56 14.79 0% 0 0% 0 0% 0 0% 0%
20220211 12.5 14.64 11.98 14.64 9.99% 8.93% 0% 700246 9.4105 84.97 13.44 0% 0 0% 0 0% 0 0% 0%
20220210 12.6 13.31 11.6 13.31 10% 2.78% 0% 857509 11.1017 89.82 12.95 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