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. 内蒙新华603230
    4. 返回上一页 刷新
股票代码（例：sh603230）       342条   (进入内蒙新华股票专站) 内蒙新华股票成本分析
相关股票: 分众传媒  芒果超媒  三七互娱  昆仑万维  人民网  世纪华通  万达电影  恺英网络  凤凰传媒  吉比特  中国电影  巨人网络  光线传媒  完美世界  东方明珠  中国科传  中南传媒  神州泰岳  山东出版  蓝色光标  汤姆猫  浙版传媒  中国出版  浙数文化  中文传媒  新华文轩  新华网  江苏有线  华数传媒  南方传媒  皖新传媒  捷成股份  贵广网络  掌趣科技  奥飞娱乐  海看股份  中原传媒  天下秀  华策影视  姚记科技  歌华有线  横店影视  游族网络  
相关股吧: 002027股吧 300413股吧 002555股吧 300418股吧 603000股吧 002602股吧 002739股吧 002517股吧 601928股吧 603444股吧 600977股吧 002558股吧 300251股吧 002624股吧 600637股吧 601858股吧 601098股吧 300002股吧 601019股吧 300058股吧 300459股吧 601921股吧 601949股吧 600633股吧 600373股吧 601811股吧 603888股吧 600959股吧 000156股吧 601900股吧 601801股吧 300182股吧 600996股吧 300315股吧 002292股吧 301262股吧 000719股吧 600556股吧 300133股吧 002605股吧 600037股吧 603103股吧 002174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 11.79 11.9 11.78 11.85 0.85% 0% 0% 18097 0.2144 84.03 11.85 0% 0 0% 0 0% 0 0% 0%
20230927 11.72 11.83 11.67 11.75 0.26% -0.17% 0% 14998 0.1765 69.86 11.77 0% 0 0% 0 0% 0 0% 0%
20230926 11.73 11.83 11.67 11.72 0.17% -0.42% 0% 11150 0.1312 51.4 11.77 0% 0 0% 0 0% 0 0% 0%
20230925 11.79 11.89 11.66 11.7 -0.85% -0.43% 0% 15928 0.1872 70.35 11.75 0% 0 0% 0 0% 0 0% 0%
20230922 11.4 11.83 11.38 11.8 3.51% 0.77% 0% 30958 0.3625 132.92 11.71 0% 0 0% 0 0% 0 0% 0%
20230921 11.58 11.62 11.33 11.4 -2.06% -0.61% 0% 16400 0.1881 65.17 11.47 0% 0 0% 0 0% 0 0% 0%
20230920 11.61 11.82 11.61 11.64 0.09% -0.68% 0% 13860 0.1624 53.49 11.72 0% 0 0% 0 0% 0 0% 0%
20230919 11.77 11.81 11.63 11.63 -1.19% -0.51% 0% 11255 0.1316 40.46 11.69 0% 0 0% 0 0% 0 0% 0%
20230918 11.56 11.8 11.48 11.77 1.47% 0.6% 0% 19169 0.2242 62.72 11.7 0% 0 0% 0 0% 0 0% 0%
20230915 11.54 11.68 11.54 11.6 0.52% 0% 0% 14400 0.1671 44.49 11.6 0% 0 0% 0 0% 0 0% 0%
20230914 11.52 11.56 11.46 11.54 -0.09% 0.26% 0% 16174 0.1862 47.66 11.51 0% 0 0% 0 0% 0 0% 0%
20230913 11.59 11.63 11.47 11.55 -0.86% 0.09% 0% 18152 0.2095 51.19 11.54 0% 0 0% 0 0% 0 0% 0%
20230912 11.7 11.73 11.6 11.65 -0.68% 0% 0% 13854 0.1614 36.78 11.65 0% 0 0% 0 0% 0 0% 0%
20230911 11.53 11.78 11.53 11.73 1.38% 0.43% 0% 20979 0.245 48.33 11.68 0% 0 0% 0 0% 0 0% 0%
20230908 11.97 12.01 11.5 11.57 -3.58% -0.69% 0% 47154 0.5492 100.15 11.65 0% 0 0% 0 0% 0 0% 0%
20230907 12.05 12.16 11.96 12 -0.25% -0.66% 0% 27641 0.3338 59.4 12.08 0% 0 0% 0 0% 0 0% 0%
20230906 12.13 12.13 11.95 12.03 -0.99% 0.08% 0% 32087 0.3856 63.75 12.02 0% 0 0% 0 0% 0 0% 0%
20230905 12.31 12.32 12.11 12.15 -1.78% -0.25% 0% 38150 0.4645 73.04 12.18 0% 0 0% 0 0% 0 0% 0%
20230904 12.36 12.41 12.25 12.37 0.41% 0.49% 0% 33262 0.4095 64.24 12.31 0% 0 0% 0 0% 0 0% 0%
20230901 12.47 12.47 12.23 12.32 -0.48% 0% 0% 29212 0.36 55.91 12.32 0% 0 0% 0 0% 0 0% 0%
20230831 12.5 12.54 12.35 12.38 -1.28% -0.4% 0% 29952 0.3724 58.16 12.43 0% 0 0% 0 0% 0 0% 0%
20230830 12.59 12.75 12.36 12.54 -0.48% 0.24% 0% 40778 0.5103 80.43 12.51 0% 0 0% 0 0% 0 0% 0%
20230829 12.14 12.65 12.1 12.6 3.79% 0.8% 0% 71373 0.8924 156.65 12.5 0% 0 0% 0 0% 0 0% 0%
20230828 12.71 12.8 12.13 12.14 0% -1.62% 0% 50041 0.6175 120.86 12.34 0% 0 0% 0 0% 0 0% 0%
20230825 12.52 12.53 12.07 12.14 -3.27% -0.98% 0% 52558 0.6443 117.37 12.26 0% 0 0% 0 0% 0 0% 0%
20230824 12.32 12.71 12.2 12.55 1.87% 0.32% 0% 61135 0.7651 144.44 12.51 0% 0 0% 0 0% 0 0% 0%
20230823 12.43 12.53 11.96 12.32 -2.07% 0.16% 0% 55422 0.6819 136.9 12.3 0% 0 0% 0 0% 0 0% 0%
20230822 12.37 12.59 12.29 12.58 1.45% 0.88% 0% 36686 0.4576 92.71 12.47 0% 0 0% 0 0% 0 0% 0%
20230821 12.21 12.52 12.18 12.4 1.81% -0.08% 0% 38727 0.4806 87.64 12.41 0% 0 0% 0 0% 0 0% 0%
20230818 12.32 12.44 12.18 12.18 -1.62% -1.14% 0% 24181 0.2978 52.17 12.32 0% 0 0% 0 0% 0 0% 0%
20230817 12.31 12.42 12.11 12.38 0.41% 0.65% 0% 23941 0.2944 50.24 12.3 0% 0 0% 0 0% 0 0% 0%
20230816 12.49 12.5 12.22 12.33 -1.2% -0.16% 0% 28649 0.3538 60.21 12.35 0% 0 0% 0 0% 0 0% 0%
20230815 12.59 12.74 12.42 12.48 -1.19% -0.24% 0% 26239 0.3282 56.31 12.51 0% 0 0% 0 0% 0 0% 0%
20230814 12.3 12.65 12.06 12.63 2.68% 1.69% 0% 46967 0.5832 99.04 12.42 0% 0 0% 0 0% 0 0% 0%
20230811 12.47 12.64 12.3 12.3 -1.52% -1.2% 0% 37943 0.4725 80.45 12.45 0% 0 0% 0 0% 0 0% 0%
20230810 12.61 12.8 12.42 12.49 -0.56% -0.64% 0% 35974 0.4521 84.23 12.57 0% 0 0% 0 0% 0 0% 0%
20230809 12.89 13.05 12.51 12.56 -3.01% -1.34% 0% 46669 0.5939 110.25 12.73 0% 0 0% 0 0% 0 0% 0%
20230808 12.75 13.15 12.66 12.95 1.65% -0.46% 0% 73877 0.9611 171.95 13.01 0% 0 0% 0 0% 0 0% 0%
20230807 12.51 12.82 12.5 12.74 1.76% 0.39% 0% 50218 0.6372 127.42 12.69 0% 0 0% 0 0% 0 0% 0%
20230804 12.4 12.64 12.4 12.52 0.97% -0.24% 0% 36028 0.4523 96.64 12.55 0% 0 0% 0 0% 0 0% 0%
20230803 12.43 12.57 12.39 12.4 -0.56% -0.56% 0% 24772 0.3088 68.33 12.47 0% 0 0% 0 0% 0 0% 0%
20230802 12.65 12.65 12.41 12.47 -1.73% -0.08% 0% 24795 0.3094 68.69 12.48 0% 0 0% 0 0% 0 0% 0%
20230801 12.66 12.74 12.54 12.69 0.08% 0.32% 0% 30669 0.388 84.18 12.65 0% 0 0% 0 0% 0 0% 0%
20230731 12.33 12.76 12.33 12.68 2.84% 0.63% 0% 45174 0.5691 125.91 12.6 0% 0 0% 0 0% 0 0% 0%
20230728 12.42 12.45 12.26 12.33 -0.96% 0% 0% 32685 0.4031 92.97 12.33 0% 0 0% 0 0% 0 0% 0%
20230727 12.79 12.79 12.44 12.45 -2.12% -0.88% 0% 36818 0.4626 104.13 12.56 0% 0 0% 0 0% 0 0% 0%
20230726 13.01 13.02 12.67 12.72 -1.85% -0.47% 0% 34729 0.444 98.63 12.78 0% 0 0% 0 0% 0 0% 0%
20230725 12.87 13.03 12.81 12.96 1.49% 0% 0% 33003 0.4278 93.14 12.96 0% 0 0% 0 0% 0 0% 0%
20230724 12.78 12.98 12.74 12.77 0.24% -0.7% 0% 28813 0.3704 77.92 12.86 0% 0 0% 0 0% 0 0% 0%
20230721 12.77 12.85 12.64 12.74 -0.31% 0% 0% 23736 0.3025 63.34 12.74 0% 0 0% 0 0% 0 0% 0%
20230720 12.95 13.02 12.76 12.78 -1.31% -0.7% 0% 24472 0.3149 64.41 12.87 0% 0 0% 0 0% 0 0% 0%
20230719 12.81 13.04 12.78 12.95 1.17% 0.08% 0% 31250 0.4044 79.66 12.94 0% 0 0% 0 0% 0 0% 0%
20230718 12.96 12.97 12.76 12.8 -1.31% -0.23% 0% 20925 0.2684 52.74 12.83 0% 0 0% 0 0% 0 0% 0%
20230717 12.92 13.09 12.79 12.97 0.23% 0.31% 0% 29203 0.3777 73.06 12.93 0% 0 0% 0 0% 0 0% 0%
20230714 12.88 13.05 12.81 12.94 0.62% -0.08% 0% 37085 0.4803 92.4 12.95 0% 0 0% 0 0% 0 0% 0%
20230713 12.57 12.93 12.51 12.86 2.23% 0.78% 0% 37902 0.4838 93.31 12.76 0% 0 0% 0 0% 0 0% 0%
20230712 12.76 13.06 12.53 12.58 -1.56% -1.56% 0% 40003 0.5113 116.08 12.78 0% 0 0% 0 0% 0 0% 0%
20230711 12.66 12.93 12.47 12.78 1.19% 0.24% 0% 44670 0.5696 111.07 12.75 0% 0 0% 0 0% 0 0% 0%
20230710 12.46 12.65 12.44 12.63 1.61% 0.4% 0% 29688 0.3735 82.27 12.58 0% 0 0% 0 0% 0 0% 0%
20230707 12.32 12.53 12.25 12.43 0.16% 0.24% 0% 29505 0.3658 74.64 12.4 0% 0 0% 0 0% 0 0% 0%
20230706 12.44 12.64 12.39 12.41 -0.24% -0.72% 0% 32877 0.4109 65.53 12.5 0% 0 0% 0 0% 0 0% 0%
20230705 12.66 12.67 12.42 12.44 -1.97% -0.72% 0% 32496 0.4073 64.67 12.53 0% 0 0% 0 0% 0 0% 0%
20230704 12.63 12.7 12.53 12.69 0.4% 0.48% 0% 27841 0.3516 46.88 12.63 0% 0 0% 0 0% 0 0% 0%
20230703 12.81 12.81 12.5 12.64 -0.86% 0.16% 0% 31859 0.402 48.21 12.62 0% 0 0% 0 0% 0 0% 0%
20230630 12.8 12.99 12.74 12.9 0.55% 0.16% 0% 34643 0.4462 46.82 12.88 0% 0 0% 0 0% 0 0% 0%
20230629 12.67 12.89 12.67 12.83 0.71% 0.23% 0% 35144 0.4497 42.24 12.8 0% 0 0% 0 0% 0 0% 0%
20230628 12.97 12.98 12.52 12.74 -1.55% 0.55% 0% 39595 0.5017 42.46 12.67 0% 0 0% 0 0% 0 0% 0%
20230627 12.48 13.06 12.48 12.94 3.94% 0.54% 0% 54726 0.7041 56.45 12.87 0% 0 0% 0 0% 0 0% 0%
20230626 13.02 13.1 12.42 12.45 -4.74% -1.81% 0% 57246 0.7256 54.76 12.68 0% 0 0% 0 0% 0 0% 0%
20230621 13.67 13.67 12.98 13.07 -3.68% -1.13% 0% 78159 1.033 74.82 13.22 0% 0 0% 0 0% 0 0% 0%
20230620 13.82 14.04 13.57 13.57 -1.81% -1.38% 0% 82059 1.1289 77.58 13.76 0% 0 0% 0 0% 0 0% 0%
20230619 14.03 14.14 13.74 13.82 -1.64% -0.36% 0% 68288 0.9473 62.72 13.87 0% 0 0% 0 0% 0 0% 0%
20230616 14.18 14.29 13.74 14.05 -1.33% -0.14% 0% 83931 1.1812 73.3 14.07 0% 0 0% 0 0% 0 0% 0%
20230615 14.32 14.5 14.03 14.24 0.85% -0.35% 0% 108982 1.5569 94.06 14.29 0% 0 0% 0 0% 0 0% 0%
20230614 14.25 14.56 14.09 14.12 -1.26% -1.33% 0% 106668 1.5266 85.18 14.31 0% 0 0% 0 0% 0 0% 0%
20230613 13.85 14.32 13.81 14.3 3.03% 1.2% 0% 110148 1.5566 87.58 14.13 0% 0 0% 0 0% 0 0% 0%
20230612 14.14 14.19 13.85 13.88 -1.7% -0.57% 0% 77897 1.0871 61.85 13.96 0% 0 0% 0 0% 0 0% 0%
20230609 13.85 14.28 13.8 14.12 1.58% 0.14% 0% 101122 1.4256 82.71 14.1 0% 0 0% 0 0% 0 0% 0%
20230608 14.13 14.14 13.65 13.9 -1.77% 0.51% 0% 90416 1.2508 75 13.83 0% 0 0% 0 0% 0 0% 0%
20230607 13.95 14.29 13.6 14.15 1.65% 0.64% 0% 124256 1.7474 105.88 14.06 0% 0 0% 0 0% 0 0% 0%
20230606 14.05 14.34 13.81 13.92 -1.49% -1.28% 0% 113934 1.606 102.59 14.1 0% 0 0% 0 0% 0 0% 0%
20230605 13.65 14.34 13.61 14.13 2.99% 0.36% 0% 133404 1.8784 125.84 14.08 0% 0 0% 0 0% 0 0% 0%
20230602 13.88 14.05 13.63 13.72 -1.93% -0.44% 0% 109699 1.512 109.27 13.78 0% 0 0% 0 0% 0 0% 0%
20230601 13.36 14.17 13.32 13.99 4.48% 1.08% 0% 201713 2.7916 234.5 13.84 0% 0 0% 0 0% 0 0% 0%
20230531 13.29 13.54 13.21 13.39 0.22% 0% 0% 103271 1.3828 132.29 13.39 0% 0 0% 0 0% 0 0% 0%
20230530 13 13.42 12.7 13.36 2.45% 1.06% 0% 104855 1.3859 124.14 13.22 0% 0 0% 0 0% 0 0% 0%
20230529 13.18 13.26 13.01 13.04 -0.99% -0.53% 0% 58327 0.7649 68.91 13.11 0% 0 0% 0 0% 0 0% 0%
20230526 12.86 13.24 12.65 13.17 1.93% 1.07% 0% 68492 0.8924 73.97 13.03 0% 0 0% 0 0% 0 0% 0%
20230525 13.11 13.29 12.73 12.92 -1.82% -0.08% 0% 83098 1.0745 78.09 12.93 0% 0 0% 0 0% 0 0% 0%
20230524 12.84 13.25 12.81 13.16 1.23% 0.46% 0% 67031 0.8781 54.88 13.1 0% 0 0% 0 0% 0 0% 0%
20230523 13.19 13.24 13 13 -1.59% -0.76% 0% 56551 0.7406 40.09 13.1 0% 0 0% 0 0% 0 0% 0%
20230522 13.3 13.38 13.03 13.21 -0.9% 0.46% 0% 66406 0.8735 40.3 13.15 0% 0 0% 0 0% 0 0% 0%
20230519 13.41 13.46 13.08 13.33 -0.89% 0.45% 0% 69429 0.9212 35.36 13.27 0% 0 0% 0 0% 0 0% 0%
20230518 13.18 13.55 13.1 13.45 2.05% 0.3% 0% 99934 1.3402 45.83 13.41 0% 0 0% 0 0% 0 0% 0%
20230517 13.21 13.43 13.01 13.18 -0.45% -0.15% 0% 81681 1.0785 32.46 13.2 0% 0 0% 0 0% 0 0% 0%
20230516 13.64 13.78 13.2 13.24 -3.43% -1.05% 0% 97886 1.3097 34.97 13.38 0% 0 0% 0 0% 0 0% 0%
20230515 13.84 14.09 13.32 13.71 -1.51% 0.66% 0% 130748 1.7803 43.74 13.62 0% 0 0% 0 0% 0 0% 0%
20230510 14.29 14.68 13.86 14.18 -0.91% -0.84% 0% 181458 2.5956 64.2 14.3 0% 0 0% 0 0% 0 0% 0%
20230509 15.17 15.58 14.27 14.31 -6.16% -2.79% 0% 226027 3.3282 80.63 14.72 0% 0 0% 0 0% 0 0% 0%
20230508 15.83 15.88 14.8 15.25 -5.75% 0.07% 0% 221623 3.3779 86.63 15.24 0% 0 0% 0 0% 0 0% 0%
20230505 16.9 17.1 16.02 16.18 -6.15% -1.64% 0% 249581 4.1053 112.05 16.45 0% 0 0% 0 0% 0 0% 0%
20230504 15.73 17.24 15.49 17.24 10.02% 5.51% 0% 316081 5.1663 156.17 16.34 0% 0 0% 0 0% 0 0% 0%
20230428 14.77 15.91 14.72 15.67 5.88% 1.42% 0% 259999 4.0162 140.34 15.45 0% 0 0% 0 0% 0 0% 0%
20230427 15.47 16.93 14.4 14.8 -6.68% -6.09% 0% 332383 5.2392 202.43 15.76 0% 0 0% 0 0% 0 0% 0%
20230426 14.25 16.28 14.1 15.86 7.09% 4.41% 0% 343322 5.2161 229.83 15.19 0% 0 0% 0 0% 0 0% 0%
20230425 13.53 15.3 13.4 14.81 6.47% 4% 0% 312563 4.4502 242.05 14.24 0% 0 0% 0 0% 0 0% 0%
20230424 13.05 14.08 13.05 13.91 6.18% 1.68% 0% 202658 2.7732 190.2 13.68 0% 0 0% 0 0% 0 0% 0%
20230421 13.19 13.58 12.98 13.1 0.69% -1.36% 0% 142132 1.887 153.46 13.28 0% 0 0% 0 0% 0 0% 0%
20230420 12.8 13.12 12.71 13.01 0.85% 0.39% 0% 79409 1.0294 97.36 12.96 0% 0 0% 0 0% 0 0% 0%
20230419 12.56 13.13 12.55 12.9 2.63% -0.46% 0% 80345 1.0416 105.17 12.96 0% 0 0% 0 0% 0 0% 0%
20230418 12.66 12.68 12.32 12.57 -0.71% 0.4% 0% 48171 0.6033 65.16 12.52 0% 0 0% 0 0% 0 0% 0%
20230417 12.91 12.92 12.56 12.66 -2.69% -0.08% 0% 64918 0.8222 90.05 12.67 0% 0 0% 0 0% 0 0% 0%
20230414 13.28 13.28 12.65 13.01 -3.13% 0.39% 0% 105100 1.3619 158.35 12.96 0% 0 0% 0 0% 0 0% 0%
20230413 12.89 13.79 12.8 13.43 3.71% 0.22% 0% 156252 2.0934 275.92 13.4 0% 0 0% 0 0% 0 0% 0%
20230412 12.61 12.98 12.5 12.95 2.78% 0.7% 0% 76690 0.9859 168.15 12.86 0% 0 0% 0 0% 0 0% 0%
20230411 12.18 12.71 12.18 12.6 2.94% 0.4% 0% 63330 0.795 145.92 12.55 0% 0 0% 0 0% 0 0% 0%
20230410 12.17 12.66 12.17 12.24 0.66% -1.53% 0% 47519 0.5908 115.56 12.43 0% 0 0% 0 0% 0 0% 0%
20230407 12.1 12.24 11.97 12.16 1.08% 0.33% 0% 20172 0.2445 51.75 12.12 0% 0 0% 0 0% 0 0% 0%
20230406 12.26 12.27 11.98 12.03 -2.12% -0.66% 0% 28197 0.3416 72.57 12.11 0% 0 0% 0 0% 0 0% 0%
20230404 12.57 12.57 12.26 12.29 -1.52% -0.89% 0% 26931 0.3339 70.23 12.4 0% 0 0% 0 0% 0 0% 0%
20230403 12.35 12.58 12.26 12.48 1.3% 0.32% 0% 34296 0.4267 84.37 12.44 0% 0 0% 0 0% 0 0% 0%
20230331 12.2 12.34 12.06 12.32 1.65% 0.82% 0% 25049 0.306 61.71 12.22 0% 0 0% 0 0% 0 0% 0%
20230330 12.3 12.4 12.03 12.12 -1.54% -0.41% 0% 29976 0.3649 70.47 12.17 0% 0 0% 0 0% 0 0% 0%
20230329 12.47 12.5 12.25 12.31 -1.05% -0.4% 0% 32023 0.3957 78.26 12.36 0% 0 0% 0 0% 0 0% 0%
20230328 12.4 12.72 12.2 12.44 0.16% -0.24% 0% 48154 0.6004 123.7 12.47 0% 0 0% 0 0% 0 0% 0%
20230327 12.2 12.51 12.16 12.42 1.64% 0.4% 0% 37614 0.4651 103.92 12.37 0% 0 0% 0 0% 0 0% 0%
20230324 12.13 12.35 12.13 12.22 0.16% -0.08% 0% 20918 0.2558 60.64 12.23 0% 0 0% 0 0% 0 0% 0%
20230323 12.31 12.31 12.15 12.2 -0.73% 0.08% 0% 23603 0.2878 75.69 12.19 0% 0 0% 0 0% 0 0% 0%
20230322 12.29 12.39 12.19 12.29 -0.24% 0.24% 0% 36861 0.4518 110.17 12.26 0% 0 0% 0 0% 0 0% 0%
20230321 12.01 12.38 11.9 12.32 3.18% 0.57% 0% 59575 0.73 190.86 12.25 0% 0 0% 0 0% 0 0% 0%
20230320 11.87 12.22 11.86 11.94 -0.42% -0.58% 0% 30396 0.365 109.56 12.01 0% 0 0% 0 0% 0 0% 0%
20230317 11.75 12.06 11.62 11.99 3.36% 0.42% 0% 42740 0.5105 156.7 11.94 0% 0 0% 0 0% 0 0% 0%
20230316 11.67 11.75 11.48 11.6 -0.85% -0.26% 0% 18903 0.2198 74.13 11.63 0% 0 0% 0 0% 0 0% 0%
20230315 11.57 11.76 11.57 11.7 1.21% 0.09% 0% 18037 0.2108 72.45 11.69 0% 0 0% 0 0% 0 0% 0%
20230314 11.79 11.84 11.45 11.56 -1.87% -0.69% 0% 17923 0.2086 70.95 11.64 0% 0 0% 0 0% 0 0% 0%
20230313 11.69 11.83 11.61 11.78 0.51% 0.43% 0% 16875 0.1979 69.05 11.73 0% 0 0% 0 0% 0 0% 0%
20230310 11.84 11.94 11.69 11.72 -1.51% -0.42% 0% 17035 0.2005 70.85 11.77 0% 0 0% 0 0% 0 0% 0%
20230309 11.86 11.93 11.75 11.9 0.68% 0.25% 0% 20298 0.241 86.79 11.87 0% 0 0% 0 0% 0 0% 0%
20230308 11.62 11.83 11.61 11.82 1.55% 0.51% 0% 13270 0.156 56.44 11.76 0% 0 0% 0 0% 0 0% 0%
20230307 11.91 11.91 11.64 11.64 -2.02% -1.19% 0% 19135 0.2254 78.9 11.78 0% 0 0% 0 0% 0 0% 0%
20230306 11.8 11.97 11.75 11.88 0.85% 0% 0% 22302 0.265 91.32 11.88 0% 0 0% 0 0% 0 0% 0%
20230303 11.76 11.87 11.71 11.78 0.68% -0.08% 0% 19251 0.2269 76.31 11.79 0% 0 0% 0 0% 0 0% 0%
20230302 11.67 11.74 11.63 11.7 0.26% 0% 0% 14661 0.1716 50.95 11.7 0% 0 0% 0 0% 0 0% 0%
20230301 11.58 11.69 11.49 11.67 1.39% 0.69% 0% 18361 0.2128 53.41 11.59 0% 0 0% 0 0% 0 0% 0%
20230228 11.5 11.56 11.42 11.51 0.61% 0.26% 0% 10771 0.1237 30.96 11.48 0% 0 0% 0 0% 0 0% 0%
20230227 11.55 11.63 11.43 11.44 -0.95% -0.61% 0% 13599 0.1565 38.47 11.51 0% 0 0% 0 0% 0 0% 0%
20230224 11.65 11.66 11.51 11.55 -0.77% -0.09% 0% 10601 0.1226 29.18 11.56 0% 0 0% 0 0% 0 0% 0%
20230223 11.68 11.69 11.58 11.64 -0.09% 0% 0% 17221 0.2005 45.27 11.64 0% 0 0% 0 0% 0 0% 0%
20230222 11.64 11.67 11.47 11.65 0% 0.69% 0% 18591 0.2151 48.39 11.57 0% 0 0% 0 0% 0 0% 0%
20230221 11.78 11.8 11.58 11.65 -0.26% -0.09% 0% 20634 0.2406 54.64 11.66 0% 0 0% 0 0% 0 0% 0%
20230220 11.53 11.83 11.48 11.68 1.65% 0.09% 0% 24454 0.2854 65.12 11.67 0% 0 0% 0 0% 0 0% 0%
20230217 11.53 12.08 11.48 11.49 -0.69% -1.79% 0% 40064 0.4687 111.13 11.7 0% 0 0% 0 0% 0 0% 0%
20230216 11.9 12.14 11.53 11.57 -1.53% -2.77% 0% 59665 0.7099 183.26 11.9 0% 0 0% 0 0% 0 0% 0%
20230215 11.73 11.77 11.62 11.75 0.6% 0.26% 0% 14319 0.1678 50.51 11.72 0% 0 0% 0 0% 0 0% 0%
20230214 11.76 11.77 11.63 11.68 -0.34% -0.17% 0% 10379 0.1214 36.23 11.7 0% 0 0% 0 0% 0 0% 0%
20230213 11.66 11.73 11.59 11.72 0.6% 0.34% 0% 17455 0.2039 60.79 11.68 0% 0 0% 0 0% 0 0% 0%
20230210 11.66 11.78 11.61 11.65 0.52% -0.26% 0% 22184 0.2592 75.54 11.68 0% 0 0% 0 0% 0 0% 0%
20230209 11.4 11.63 11.39 11.59 1.58% 0.61% 0% 18110 0.2087 62.95 11.52 0% 0 0% 0 0% 0 0% 0%
20230208 11.64 11.64 11.41 11.41 -1.81% -0.7% 0% 16398 0.1884 54.1 11.49 0% 0 0% 0 0% 0 0% 0%
20230207 11.54 11.63 11.46 11.62 1.22% 0.43% 0% 19406 0.2245 63.72 11.57 0% 0 0% 0 0% 0 0% 0%
20230206 11.58 11.58 11.43 11.48 -0.43% -0.09% 0% 10325 0.1186 33.22 11.49 0% 0 0% 0 0% 0 0% 0%
20230203 11.53 11.63 11.41 11.53 0% 0.09% 0% 17552 0.2022 52.77 11.52 0% 0 0% 0 0% 0 0% 0%
20230202 11.61 11.64 11.51 11.53 -0.35% -0.17% 0% 14826 0.1713 43.29 11.55 0% 0 0% 0 0% 0 0% 0%
20230201 11.45 11.57 11.41 11.57 1.14% 0.52% 0% 17992 0.207 49.1 11.51 0% 0 0% 0 0% 0 0% 0%
20230131 11.45 11.46 11.32 11.44 0.26% 0.44% 0% 14069 0.1602 36.97 11.39 0% 0 0% 0 0% 0 0% 0%
20230130 11.38 11.53 11.38 11.41 0.62% -0.35% 0% 17876 0.2047 47.66 11.45 0% 0 0% 0 0% 0 0% 0%
20230120 11.32 11.37 11.25 11.34 0.09% 0.27% 0% 10646 0.1204 28.44 11.31 0% 0 0% 0 0% 0 0% 0%
20230119 11.34 11.34 11.2 11.33 0.44% 0.44% 0% 12465 0.1406 92.25 11.28 0% 0 0% 0 0% 0 0% 0%
20230118 11.17 11.28 11.15 11.28 1.44% 0.36% 0% 13001 0.1461 36.57 11.24 0% 0 0% 0 0% 0 0% 0%
20230117 11.23 11.26 11.09 11.12 -0.8% -0.45% 0% 9340 0.1043 25.38 11.17 0% 0 0% 0 0% 0 0% 0%
20230116 11.07 11.23 11.06 11.21 0.99% 0.27% 0% 11951 0.1336 32.38 11.18 0% 0 0% 0 0% 0 0% 0%
20230113 11.08 11.17 11.02 11.1 -0.18% 0.18% 0% 10078 0.1117 28.72 11.08 0% 0 0% 0 0% 0 0% 0%
20230112 11.07 11.15 11.02 11.12 0.45% 0.27% 0% 8361 0.0927 25.12 11.09 0% 0 0% 0 0% 0 0% 0%
20230111 11.23 11.26 11.07 11.07 -1.07% -0.72% 0% 11161 0.1244 36.31 11.15 0% 0 0% 0 0% 0 0% 0%
20230110 11.29 11.29 11.12 11.19 -0.44% 0.09% 0% 9561 0.1069 31.55 11.18 0% 0 0% 0 0% 0 0% 0%
20230109 11.25 11.3 11.19 11.24 0.27% 0.09% 0% 8893 0.0999 28.66 11.23 0% 0 0% 0 0% 0 0% 0%
20230106 11.38 11.38 11.16 11.21 -1.32% -0.27% 0% 12780 0.1437 41.2 11.24 0% 0 0% 0 0% 0 0% 0%
20230105 11.46 11.47 11.28 11.36 -0.61% 0.18% 0% 12552 0.1424 38.04 11.34 0% 0 0% 0 0% 0 0% 0%
20230104 11.39 11.53 11.28 11.43 0.97% 0.09% 0% 24963 0.2852 66.49 11.42 0% 0 0% 0 0% 0 0% 0%
20230103 11.08 11.41 10.95 11.32 2.63% 0.71% 0% 22055 0.248 55.83 11.24 0% 0 0% 0 0% 0 0% 0%
20221230 10.8 11.06 10.78 11.03 1.94% 0.36% 0% 13181 0.1449 81.17 10.99 0% 0 0% 0 0% 0 0% 0%
20221229 10.8 10.98 10.59 10.82 0% -0.64% 0% 8532 0.0929 15.3 10.89 0% 0 0% 0 0% 0 0% 0%
20221228 11.02 11.02 10.81 10.82 -1.28% -0.73% 0% 10459 0.114 16.16 10.9 0% 0 0% 0 0% 0 0% 0%
20221227 10.99 11.05 10.88 10.96 -0.27% 0.18% 0% 8485 0.0928 11.42 10.94 0% 0 0% 0 0% 0 0% 0%
20221226 10.94 11.1 10.94 10.99 -0.09% -0.09% 0% 9330 0.1026 12.45 11 0% 0 0% 0 0% 0 0% 0%
20221223 10.81 11.1 10.75 11 1.57% 0.09% 0% 13245 0.1456 17.5 10.99 0% 0 0% 0 0% 0 0% 0%
20221222 11.05 11.15 10.8 10.83 -1.99% -1.46% 0% 11524 0.1267 15.15 10.99 0% 0 0% 0 0% 0 0% 0%
20221221 11.04 11.13 10.86 11.05 0.82% 0.18% 0% 13572 0.1497 18.07 11.03 0% 0 0% 0 0% 0 0% 0%
20221220 10.92 11.06 10.78 10.96 0.37% 0.09% 0% 14926 0.1635 20.7 10.95 0% 0 0% 0 0% 0 0% 0%
20221219 11.23 11.24 10.89 10.92 -2.15% -0.64% 0% 13723 0.1508 19 10.99 0% 0 0% 0 0% 0 0% 0%
20221216 11.34 11.4 11.16 11.16 -2.19% -0.71% 0% 20200 0.2271 29.75 11.24 0% 0 0% 0 0% 0 0% 0%
20221215 11.34 11.58 11.34 11.41 0.62% -0.44% 0% 17034 0.1952 28.66 11.46 0% 0 0% 0 0% 0 0% 0%
20221214 11.41 11.53 11.31 11.34 -1.39% -0.61% 0% 15534 0.1772 47.18 11.41 0% 0 0% 0 0% 0 0% 0%
20221213 11.37 11.69 11.37 11.5 0.88% -0.52% 0% 25974 0.3002 45.68 11.56 0% 0 0% 0 0% 0 0% 0%
20221212 11.38 11.45 11.3 11.4 0.18% 0.18% 0% 12526 0.1425 18.94 11.38 0% 0 0% 0 0% 0 0% 0%
20221209 11.48 11.48 11.28 11.38 -0.78% 0.09% 0% 17374 0.1975 25.09 11.37 0% 0 0% 0 0% 0 0% 0%
20221208 11.43 11.54 11.38 11.47 -0.43% 0.17% 0% 15427 0.1766 21.23 11.45 0% 0 0% 0 0% 0 0% 0%
20221207 11.45 11.57 11.4 11.52 0.09% 0.35% 0% 19762 0.2268 27.37 11.48 0% 0 0% 0 0% 0 0% 0%
20221206 11.75 11.75 11.47 11.51 -2.29% -0.52% 0% 32965 0.3813 44.9 11.57 0% 0 0% 0 0% 0 0% 0%
20221205 11.75 11.81 11.56 11.78 1.12% 0.51% 0% 40670 0.4765 54.43 11.72 0% 0 0% 0 0% 0 0% 0%
20221202 11.65 11.84 11.52 11.65 -0.17% -0.34% 0% 35629 0.4164 46.33 11.69 0% 0 0% 0 0% 0 0% 0%
20221201 11.8 12.03 11.66 11.67 -2.18% -1.27% 0% 63221 0.7475 79.91 11.82 0% 0 0% 0 0% 0 0% 0%
20221130 11.67 12.14 11.48 11.93 0.93% 1.53% 0% 103181 1.212 137.17 11.75 0% 0 0% 0 0% 0 0% 0%
20221129 11.18 12.43 11.11 11.82 4.6% -0.42% 0% 112463 1.3351 165.46 11.87 0% 0 0% 0 0% 0 0% 0%
20221128 11.2 11.45 10.89 11.3 0.27% 0.98% 0% 56037 0.6269 87.75 11.19 0% 0 0% 0 0% 0 0% 0%
20221125 10.83 11.45 10.83 11.27 3.78% 0.36% 0% 57308 0.6434 90.93 11.23 0% 0 0% 0 0% 0 0% 0%
20221124 10.89 11.1 10.83 10.86 -1.27% -0.64% 0% 19148 0.2093 28.36 10.93 0% 0 0% 0 0% 0 0% 0%
20221123 11.07 11.14 10.75 11 -0.27% 0.82% 0% 26450 0.2885 37.31 10.91 0% 0 0% 0 0% 0 0% 0%
20221122 10.86 11.34 10.84 11.03 1.57% -1.08% 0% 38341 0.4275 55.05 11.15 0% 0 0% 0 0% 0 0% 0%
20221121 10.92 11.06 10.8 10.86 -1.18% -0.09% 0% 16159 0.1756 23.94 10.87 0% 0 0% 0 0% 0 0% 0%
20221118 11.1 11.25 10.99 10.99 -0.99% -1.43% 0% 22735 0.2536 36.33 11.15 0% 0 0% 0 0% 0 0% 0%
20221117 11.06 11.19 10.95 11.1 0.45% 0.45% 0% 22246 0.2459 37.48 11.05 0% 0 0% 0 0% 0 0% 0%
20221116 10.94 11.16 10.88 11.05 1.38% 0.18% 0% 25467 0.281 42.4 11.03 0% 0 0% 0 0% 0 0% 0%
20221115 10.84 10.94 10.81 10.9 0.37% 0.28% 0% 14007 0.1523 22.09 10.87 0% 0 0% 0 0% 0 0% 0%
20221114 10.85 10.98 10.8 10.86 0.09% -0.18% 0% 12946 0.1409 20.16 10.88 0% 0 0% 0 0% 0 0% 0%
20221111 11.06 11.11 10.83 10.85 -0.91% -1.18% 0% 21963 0.2411 35.57 10.98 0% 0 0% 0 0% 0 0% 0%
20221110 10.87 11 10.73 10.95 0.92% 0.27% 0% 18263 0.1995 33.18 10.92 0% 0 0% 0 0% 0 0% 0%
20221109 10.95 10.95 10.81 10.85 -0.37% -0.18% 0% 10280 0.1117 19.95 10.87 0% 0 0% 0 0% 0 0% 0%
20221108 11 11 10.8 10.89 -0.91% 0.28% 0% 17728 0.1925 34.5 10.86 0% 0 0% 0 0% 0 0% 0%
20221107 10.83 11.04 10.77 10.99 1.1% 0.55% 0% 24053 0.263 48.34 10.93 0% 0 0% 0 0% 0 0% 0%
20221104 10.79 10.94 10.7 10.87 1.12% 0.37% 0% 18867 0.2043 38.28 10.83 0% 0 0% 0 0% 0 0% 0%
20221103 10.72 10.79 10.63 10.75 -0.46% 0.66% 0% 19422 0.2075 39.83 10.68 0% 0 0% 0 0% 0 0% 0%
20221102 10.66 10.86 10.61 10.8 1.31% 0.09% 0% 23680 0.2556 51 10.79 0% 0 0% 0 0% 0 0% 0%
20221101 10.62 10.7 10.48 10.66 0.76% 0.57% 0% 19246 0.2041 45.22 10.6 0% 0 0% 0 0% 0 0% 0%
20221031 10.29 10.67 10.28 10.58 2.92% 0.57% 0% 23001 0.2419 56.16 10.52 0% 0 0% 0 0% 0 0% 0%
20221028 10.51 10.73 10.23 10.28 -2% -2.28% 0% 22573 0.2375 56.14 10.52 0% 0 0% 0 0% 0 0% 0%
20221027 10.43 10.58 10.41 10.49 -0.19% -0.19% 0% 14104 0.1482 35.3 10.51 0% 0 0% 0 0% 0 0% 0%
20221026 10.17 10.89 10.15 10.51 3.75% 0.1% 0% 37763 0.3964 94.04 10.5 0% 0 0% 0 0% 0 0% 0%
20221025 10.1 10.18 9.95 10.13 0.2% 0.8% 0% 12347 0.1241 32.11 10.05 0% 0 0% 0 0% 0 0% 0%
20221024 10.29 10.36 10.04 10.11 -1.75% -0.98% 0% 12304 0.1256 32.59 10.21 0% 0 0% 0 0% 0 0% 0%
20221021 10.3 10.37 10.24 10.29 0.1% -0.1% 0% 7262 0.0748 19.42 10.3 0% 0 0% 0 0% 0 0% 0%
20221020 10.36 10.47 10.21 10.28 -0.87% -0.29% 0% 10383 0.1071 27.67 10.31 0% 0 0% 0 0% 0 0% 0%
20221019 10.34 10.4 10.21 10.37 0.29% 0.48% 0% 14478 0.1494 39.19 10.32 0% 0 0% 0 0% 0 0% 0%
20221018 10.39 10.43 10.26 10.34 -0.29% 0% 0% 14912 0.1542 40.56 10.34 0% 0 0% 0 0% 0 0% 0%
20221017 10.19 10.41 10.16 10.37 1.77% 0.58% 0% 16700 0.1722 45.61 10.31 0% 0 0% 0 0% 0 0% 0%
20220720 11.76 11.89 11.72 11.88 0.59% 0.25% 0% 20922 0.2479 87.74 11.85 0% 0 0% 0 0% 0 0% 0%
20220719 11.54 11.87 11.47 11.81 2.34% 0.51% 0% 29247 0.3437 117.78 11.75 0% 0 0% 0 0% 0 0% 0%
20220718 11.28 11.57 11.27 11.54 3.04% 0.61% 0% 18938 0.2172 69.68 11.47 0% 0 0% 0 0% 0 0% 0%
20220715 11.55 11.59 11.2 11.2 -3.11% -1.32% 0% 23298 0.2644 81.86 11.35 0% 0 0% 0 0% 0 0% 0%
20220714 11.56 11.65 11.49 11.56 0% -0.17% 0% 14529 0.1683 49.35 11.58 0% 0 0% 0 0% 0 0% 0%
20220713 11.43 11.61 11.43 11.56 1.31% 0.17% 0% 18751 0.2164 53.64 11.54 0% 0 0% 0 0% 0 0% 0%
20220712 11.71 11.79 11.4 11.41 -2.31% -0.95% 0% 24481 0.2821 64.07 11.52 0% 0 0% 0 0% 0 0% 0%
20220711 11.96 12.04 11.6 11.68 -2.34% -0.68% 0% 27542 0.3238 69.22 11.76 0% 0 0% 0 0% 0 0% 0%
20220708 12.06 12.09 11.9 11.96 0% -0.5% 0% 17699 0.2128 44.07 12.02 0% 0 0% 0 0% 0 0% 0%
20220707 12.06 12.12 11.94 11.96 -0.83% -0.25% 0% 18181 0.218 44 11.99 0% 0 0% 0 0% 0 0% 0%
20220706 12.18 12.2 11.92 12.06 -1.39% 0% 0% 28248 0.3407 64.97 12.06 0% 0 0% 0 0% 0 0% 0%
20220705 12.5 12.55 12.15 12.23 -2.24% -0.57% 0% 44128 0.5427 95.2 12.3 0% 0 0% 0 0% 0 0% 0%
20220704 12.41 12.53 12.33 12.51 0.56% 0.64% 0% 26543 0.3298 51.43 12.43 0% 0 0% 0 0% 0 0% 0%
20220701 12.58 12.61 12.39 12.44 -0.56% -0.24% 0% 35677 0.4449 68 12.47 0% 0 0% 0 0% 0 0% 0%
20220630 12.19 12.68 12.15 12.51 2.54% 0.08% 0% 63408 0.7924 117.18 12.5 0% 0 0% 0 0% 0 0% 0%
20220629 12.4 12.62 12.19 12.2 -1.69% -1.77% 0% 47110 0.585 86.07 12.42 0% 0 0% 0 0% 0 0% 0%
20220628 12.27 12.45 12.17 12.41 1.06% 0.4% 0% 45065 0.5568 82.78 12.36 0% 0 0% 0 0% 0 0% 0%
20220627 12.16 12.45 12.1 12.28 1.07% 0% 0% 38660 0.4748 71.12 12.28 0% 0 0% 0 0% 0 0% 0%
20220624 12.12 12.15 12.04 12.15 0.25% 0.33% 0% 27987 0.339 51.36 12.11 0% 0 0% 0 0% 0 0% 0%
20220623 12.09 12.13 11.81 12.12 0.25% 1.17% 0% 42352 0.5074 76.54 11.98 0% 0 0% 0 0% 0 0% 0%
20220622 12.58 12.6 12.13 12.15 -3.95% -1.22% 0% 64810 0.7972 119.54 12.3 0% 0 0% 0 0% 0 0% 0%
20220621 12.28 12.79 12.23 12.65 3.27% 0.56% 0% 99726 1.255 184.99 12.58 0% 0 0% 0 0% 0 0% 0%
20220620 12.14 12.28 12.08 12.25 1.24% 0.33% 0% 37629 0.4593 66.65 12.21 0% 0 0% 0 0% 0 0% 0%
20220617 12.29 12.34 11.94 12.1 -2.34% -0.08% 0% 54860 0.6643 94.12 12.11 0% 0 0% 0 0% 0 0% 0%
20220616 12.13 12.55 12.06 12.39 2.4% 0.32% 0% 66996 0.8272 115.78 12.35 0% 0 0% 0 0% 0 0% 0%
20220615 12.24 12.3 12.1 12.1 0.08% -0.82% 0% 42155 0.5141 69.19 12.2 0% 0 0% 0 0% 0 0% 0%
20220614 12.05 12.12 11.77 12.09 -0.58% 1.09% 0% 42373 0.5069 58.38 11.96 0% 0 0% 0 0% 0 0% 0%
20220613 12.11 12.27 12.02 12.16 -0.57% 0.41% 0% 32929 0.3989 34.28 12.11 0% 0 0% 0 0% 0 0% 0%
20220610 12.05 12.23 12 12.23 0.99% 0.49% 0% 30230 0.3678 28.81 12.17 0% 0 0% 0 0% 0 0% 0%
20220609 12.33 12.4 12.07 12.11 -2.57% -0.66% 0% 44904 0.5473 41.61 12.19 0% 0 0% 0 0% 0 0% 0%
20220608 12.7 12.78 12.25 12.43 -3.12% -0.4% 0% 73114 0.9125 67.26 12.48 0% 0 0% 0 0% 0 0% 0%
20220607 12.48 12.96 12.23 12.83 2.89% 1.42% 0% 107641 1.3619 99.63 12.65 0% 0 0% 0 0% 0 0% 0%
20220606 12.36 12.54 12.35 12.47 0.65% 0.16% 0% 50280 0.6261 47.74 12.45 0% 0 0% 0 0% 0 0% 0%
20220602 12.53 12.65 12.34 12.39 -1.51% -0.24% 0% 60484 0.751 59.05 12.42 0% 0 0% 0 0% 0 0% 0%
20220601 12.56 12.76 12.39 12.58 -0.32% 0% 0% 88460 1.1132 91.66 12.58 0% 0 0% 0 0% 0 0% 0%
20220531 12.91 13.01 12.58 12.62 -4.1% -0.71% 0% 138997 1.7661 156.64 12.71 0% 0 0% 0 0% 0 0% 0%
20220530 13.77 13.8 12.74 13.16 0.61% -0.6% 0% 261227 3.4599 355.4 13.24 0% 0 0% 0 0% 0 0% 0%
20220527 12.03 13.08 11.98 13.08 10.01% 3.24% 0% 120836 1.5313 233.09 12.67 0% 0 0% 0 0% 0 0% 0%
20220526 11.69 11.94 11.64 11.89 -0.42% 0.85% 0% 63900 0.7534 141.21 11.79 0% 0 0% 0 0% 0 0% 0%
20220525 11.2 12.09 11.2 11.94 5.38% 2.31% 0% 82353 0.9607 197.54 11.67 0% 0 0% 0 0% 0 0% 0%
20220524 11.77 12.34 11.31 11.33 -4.71% -4.47% 0% 85659 1.0156 230.96 11.86 0% 0 0% 0 0% 0 0% 0%
20220523 11.95 12.22 11.72 11.89 3.3% -0.42% 0% 67548 0.8065 217.89 11.94 0% 0 0% 0 0% 0 0% 0%
20220520 11.35 11.55 11.35 11.51 1.41% 0.52% 0% 19967 0.2287 71.03 11.45 0% 0 0% 0 0% 0 0% 0%
20220519 11.23 11.35 11.14 11.35 -0.26% 0.8% 0% 15908 0.1792 53.17 11.26 0% 0 0% 0 0% 0 0% 0%
20220518 11.33 11.49 11.3 11.38 0.53% -0.26% 0% 21292 0.2429 65.31 11.41 0% 0 0% 0 0% 0 0% 0%
20220517 11.42 11.42 11.15 11.32 -0.61% 0.53% 0% 20082 0.2262 54.22 11.26 0% 0 0% 0 0% 0 0% 0%
20220516 11.5 11.59 11.33 11.39 -0.78% -0.52% 0% 25692 0.2942 68.97 11.45 0% 0 0% 0 0% 0 0% 0%
20220513 11.39 11.65 11.28 11.48 0.53% 0.26% 0% 25932 0.2969 67.49 11.45 0% 0 0% 0 0% 0 0% 0%
20220512 11.25 11.57 11.2 11.42 1.24% 0.18% 0% 24691 0.2816 62.21 11.4 0% 0 0% 0 0% 0 0% 0%
20220511 11.37 11.65 11.28 11.28 -0.79% -1.74% 0% 43088 0.4947 100.65 11.48 0% 0 0% 0 0% 0 0% 0%
20220510 11.2 11.4 11.08 11.37 0.35% 0.62% 0% 28273 0.3196 65.35 11.3 0% 0 0% 0 0% 0 0% 0%
20220509 11.08 11.41 11.07 11.33 2.26% 0.35% 0% 28806 0.3251 64.16 11.29 0% 0 0% 0 0% 0 0% 0%
20220506 10.93 11.25 10.84 11.08 -1.16% -0.09% 0% 34169 0.3789 72.99 11.09 0% 0 0% 0 0% 0 0% 0%
20220505 10.76 11.29 10.76 11.21 2.09% 0.81% 0% 47489 0.5283 102.33 11.12 0% 0 0% 0 0% 0 0% 0%
20220429 10.5 11.17 10.5 10.98 7.65% 1.1% 0% 64054 0.6956 139.55 10.86 0% 0 0% 0 0% 0 0% 0%
20220428 10.45 10.63 10.08 10.2 -3.41% -1.07% 0% 31039 0.3201 65.08 10.31 0% 0 0% 0 0% 0 0% 0%
20220427 10.1 10.57 9.99 10.56 2.62% 2.82% 0% 41618 0.4275 84.17 10.27 0% 0 0% 0 0% 0 0% 0%
20220426 10.69 10.81 10.22 10.29 -4.1% -2.56% 0% 40180 0.4244 83.04 10.56 0% 0 0% 0 0% 0 0% 0%
20220425 11.66 11.66 10.72 10.73 -9.91% -4.2% 0% 59810 0.67 126.06 11.2 0% 0 0% 0 0% 0 0% 0%
20220422 11.59 12.04 11.57 11.91 1.53% 0.68% 0% 39771 0.4703 88.13 11.83 0% 0 0% 0 0% 0 0% 0%
20220421 12.05 12.24 11.68 11.73 -4.01% -1.84% 0% 41521 0.4961 88.67 11.95 0% 0 0% 0 0% 0 0% 0%
20220420 12.4 12.59 12.15 12.22 -1.61% -1.37% 0% 36222 0.4489 75.14 12.39 0% 0 0% 0 0% 0 0% 0%
20220419 12.34 12.49 12.26 12.42 0.65% 0.4% 0% 28347 0.3506 56.42 12.37 0% 0 0% 0 0% 0 0% 0%
20220418 12.12 12.4 11.96 12.34 0.33% 0.82% 0% 28627 0.3503 51.84 12.24 0% 0 0% 0 0% 0 0% 0%
20220415 12.67 12.67 12.25 12.3 -3.61% -0.73% 0% 50817 0.6294 79.75 12.39 0% 0 0% 0 0% 0 0% 0%
20220414 12.86 13.05 12.76 12.76 -0.85% -1.16% 0% 37223 0.4804 57.87 12.91 0% 0 0% 0 0% 0 0% 0%
20220413 13.02 13.13 12.83 12.87 -2.28% -0.62% 0% 35510 0.4598 50.64 12.95 0% 0 0% 0 0% 0 0% 0%
20220412 12.85 13.2 12.63 13.17 2.65% 2.25% 0% 48775 0.6282 65.79 12.88 0% 0 0% 0 0% 0 0% 0%
20220411 13.4 13.4 12.79 12.83 -4.18% -1.31% 0% 53173 0.6915 71.26 13 0% 0 0% 0 0% 0 0% 0%
20220408 13.68 13.78 13.21 13.39 -2.05% 0% 0% 54422 0.7289 73.39 13.39 0% 0 0% 0 0% 0 0% 0%
20220407 14.06 14.17 13.62 13.67 -3.12% -1.3% 0% 63229 0.8756 84.89 13.85 0% 0 0% 0 0% 0 0% 0%
20220401 13.93 14.09 13.82 13.98 -0.5% 0.14% 0% 49349 0.6889 64.27 13.96 0% 0 0% 0 0% 0 0% 0%
20220331 14.07 14.34 13.98 14.05 -0.57% -0.71% 0% 63181 0.8937 81.29 14.15 0% 0 0% 0 0% 0 0% 0%
20220330 13.72 14.28 13.7 14.13 4.05% 0.36% 0% 105445 1.4846 126.67 14.08 0% 0 0% 0 0% 0 0% 0%
20220329 14.03 14.14 13.53 13.58 -4.03% -1.59% 0% 75314 1.0392 89.15 13.8 0% 0 0% 0 0% 0 0% 0%
20220328 13.71 14.46 13.53 14.15 1.95% 0.35% 0% 89214 1.2583 101.05 14.1 0% 0 0% 0 0% 0 0% 0%
20220325 13.77 14.23 13.77 13.88 0% -1% 0% 66200 0.9282 66.3 14.02 0% 0 0% 0 0% 0 0% 0%
20220324 13.85 14.04 13.73 13.88 -1% 0.22% 0% 56576 0.7838 46.76 13.85 0% 0 0% 0 0% 0 0% 0%
20220323 14.24 14.26 13.98 14.02 -1.06% -0.57% 0% 65271 0.9201 43.99 14.1 0% 0 0% 0 0% 0 0% 0%
20220322 14.4 14.46 14.15 14.17 -2.61% -0.56% 0% 77958 1.1107 44.95 14.25 0% 0 0% 0 0% 0 0% 0%
20220321 14.12 14.57 14.01 14.55 3.05% 1.46% 0% 89328 1.281 47.29 14.34 0% 0 0% 0 0% 0 0% 0%
20220318 13.95 14.18 13.82 14.12 0.86% 0.43% 0% 68514 0.9631 32.62 14.06 0% 0 0% 0 0% 0 0% 0%
20220317 13.88 14.3 13.75 14 1.52% -0.43% 0% 115241 1.6207 50.46 14.06 0% 0 0% 0 0% 0 0% 0%
20220316 13.83 13.94 13.1 13.79 1.55% 1.62% 0% 104683 1.4208 45.32 13.57 0% 0 0% 0 0% 0 0% 0%
20220315 14.83 14.83 13.48 13.58 -9.04% -3.82% 0% 129978 1.835 59.05 14.12 0% 0 0% 0 0% 0 0% 0%
20220311 16.21 16.22 15.18 15.77 -4.89% 0.38% 0% 178547 2.805 91.83 15.71 0% 0 0% 0 0% 0 0% 0%
20220310 17.1 17.23 16.5 16.58 -3.72% -1.43% 0% 219330 3.6897 123.02 16.82 0% 0 0% 0 0% 0 0% 0%
20220309 16.34 17.5 16 17.22 3.49% 1.53% 0% 291288 4.9398 174.42 16.96 0% 0 0% 0 0% 0 0% 0%
20220308 16.26 17.4 15.78 16.64 2.21% 0.18% 0% 283637 4.7107 186.33 16.61 0% 0 0% 0 0% 0 0% 0%
20220307 15.95 16.71 15.66 16.28 1.06% 0.43% 0% 215254 3.4893 156.66 16.21 0% 0 0% 0 0% 0 0% 0%
20220304 15.75 16.47 15.67 16.11 1% 0.06% 0% 231287 3.7244 185.49 16.1 0% 0 0% 0 0% 0 0% 0%
20220303 15.07 16.48 14.94 15.95 5.84% 1.66% 0% 226185 3.5493 205.07 15.69 0% 0 0% 0 0% 0 0% 0%
20220302 15.03 15.14 14.92 15.07 -0.66% 0.4% 0% 56921 0.8544 54.17 15.01 0% 0 0% 0 0% 0 0% 0%
20220301 15.3 15.43 15.05 15.17 -0.07% -0.13% 0% 75560 1.1478 66.46 15.19 0% 0 0% 0 0% 0 0% 0%
20220228 15.43 15.6 15.03 15.18 -1.17% -0.46% 0% 85581 1.3048 69.76 15.25 0% 0 0% 0 0% 0 0% 0%
20220225 15.17 16.3 15.15 15.36 2.13% -1.66% 0% 144207 2.2519 114.84 15.62 0% 0 0% 0 0% 0 0% 0%
20220224 15.64 15.79 14.6 15.04 -4.33% -1.05% 0% 132800 2.0187 102.43 15.2 0% 0 0% 0 0% 0 0% 0%
20220223 15 15.76 14.96 15.72 5.43% 1.88% 0% 123099 1.8997 90.95 15.43 0% 0 0% 0 0% 0 0% 0%
20220222 15.48 15.57 14.82 14.91 -4.79% -1.32% 0% 112591 1.7015 80.65 15.11 0% 0 0% 0 0% 0 0% 0%
20220221 15.5 15.88 15.42 15.66 0.26% -0.06% 0% 82676 1.2959 59.98 15.67 0% 0 0% 0 0% 0 0% 0%
20220218 15.48 15.75 15.37 15.62 0.45% 0.13% 0% 61055 0.9525 41.7 15.6 0% 0 0% 0 0% 0 0% 0%
20220217 15.93 16 15.55 15.55 -3.3% -1.4% 0% 127733 2.0149 80.4 15.77 0% 0 0% 0 0% 0 0% 0%
20220216 15.8 16.32 15.73 16.08 1.07% 0.63% 0% 147170 2.3515 90.29 15.98 0% 0 0% 0 0% 0 0% 0%
20220215 15.42 16.3 15.42 15.91 2.18% 0.32% 0% 162661 2.5806 96.74 15.86 0% 0 0% 0 0% 0 0% 0%
20220214 15 15.93 14.93 15.57 1.57% 0.52% 0% 142757 2.211 81.99 15.49 0% 0 0% 0 0% 0 0% 0%
20220211 15.6 15.9 15.28 15.33 -4.72% -1.22% 0% 151514 2.3513 79.99 15.52 0% 0 0% 0 0% 0 0% 0%
20220210 15.47 16.48 15.38 16.09 3.21% 1.32% 0% 201325 3.1967 90.62 15.88 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