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. N利柏特605167
    4. 返回上一页 刷新
股票代码（例：sh605167）       402条   (进入N利柏特股票专站) N利柏特股票成本分析
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 9.78 10.43 9.78 10.43 10.02% 0.58% 0% 160708 1.6671 391.65 10.37 0% 0 0% 0 0% 0 0% 0%
20230927 9.27 9.52 9.16 9.48 2.38% 0.85% 0% 60115 0.5652 198.19 9.4 0% 0 0% 0 0% 0 0% 0%
20230926 9.23 9.36 9.15 9.26 0.65% 0% 0% 26157 0.2421 97.24 9.26 0% 0 0% 0 0% 0 0% 0%
20230925 9.29 9.37 9.14 9.2 -0.22% -0.22% 0% 30149 0.278 113.38 9.22 0% 0 0% 0 0% 0 0% 0%
20230922 8.98 9.22 8.96 9.22 2.67% 0.99% 0% 18290 0.167 67.98 9.13 0% 0 0% 0 0% 0 0% 0%
20230921 9.1 9.16 8.97 8.98 -1.21% -0.66% 0% 17682 0.1598 63.63 9.04 0% 0 0% 0 0% 0 0% 0%
20230920 9.1 9.25 9.07 9.09 -0.22% -0.66% 0% 20963 0.1918 72.39 9.15 0% 0 0% 0 0% 0 0% 0%
20230919 9.4 9.4 9.1 9.11 -2.98% -0.98% 0% 26802 0.2466 90.34 9.2 0% 0 0% 0 0% 0 0% 0%
20230918 9.25 9.49 9.12 9.39 1.62% 0.32% 0% 31339 0.2934 102.11 9.36 0% 0 0% 0 0% 0 0% 0%
20230915 9.37 9.37 9.2 9.24 -0.54% 0% 0% 22750 0.2103 71.35 9.24 0% 0 0% 0 0% 0 0% 0%
20230914 9.42 9.45 9.23 9.29 -1.48% -0.32% 0% 27777 0.2589 83.84 9.32 0% 0 0% 0 0% 0 0% 0%
20230913 9.43 9.49 9.33 9.43 -0.32% 0.32% 0% 21101 0.1984 62.72 9.4 0% 0 0% 0 0% 0 0% 0%
20230912 9.43 9.54 9.41 9.46 0.42% 0% 0% 22477 0.2126 63.7 9.46 0% 0 0% 0 0% 0 0% 0%
20230911 9.49 9.5 9.35 9.42 -1.05% 0% 0% 29959 0.2822 72.26 9.42 0% 0 0% 0 0% 0 0% 0%
20230908 9.6 9.66 9.45 9.52 -0.63% 0.11% 0% 23965 0.228 56.06 9.51 0% 0 0% 0 0% 0 0% 0%
20230907 9.79 9.79 9.56 9.58 -1.74% -0.73% 0% 32340 0.312 75.3 9.65 0% 0 0% 0 0% 0 0% 0%
20230906 9.61 9.78 9.53 9.75 1.46% 0.72% 0% 30215 0.2924 70.88 9.68 0% 0 0% 0 0% 0 0% 0%
20230905 9.67 9.68 9.52 9.61 -0.72% 0.21% 0% 40437 0.3879 95.02 9.59 0% 0 0% 0 0% 0 0% 0%
20230904 9.65 9.76 9.62 9.68 0.62% 0% 0% 36491 0.3534 88.75 9.68 0% 0 0% 0 0% 0 0% 0%
20230901 9.57 9.68 9.46 9.62 0.52% 0.42% 0% 36253 0.3474 88.6 9.58 0% 0 0% 0 0% 0 0% 0%
20230831 9.61 9.71 9.51 9.57 -0.42% -0.31% 0% 34539 0.3317 81.06 9.6 0% 0 0% 0 0% 0 0% 0%
20230830 9.47 9.67 9.47 9.61 1.48% 0.42% 0% 37909 0.3629 86.46 9.57 0% 0 0% 0 0% 0 0% 0%
20230829 9.22 9.68 9.12 9.47 2.71% -0.32% 0% 79265 0.7528 178.25 9.5 0% 0 0% 0 0% 0 0% 0%
20230828 9.69 9.74 9.18 9.22 -0.32% -2.12% 0% 40337 0.3799 102.38 9.42 0% 0 0% 0 0% 0 0% 0%
20230825 9.37 9.55 9.18 9.25 -1.39% -0.86% 0% 32006 0.2987 82.82 9.33 0% 0 0% 0 0% 0 0% 0%
20230824 9.54 9.59 9.34 9.38 -1.68% -0.53% 0% 30564 0.2881 78.94 9.43 0% 0 0% 0 0% 0 0% 0%
20230823 9.74 9.75 9.54 9.54 -2.05% -1.04% 0% 26296 0.2534 63.55 9.64 0% 0 0% 0 0% 0 0% 0%
20230822 9.82 9.87 9.57 9.74 -0.61% 0.31% 0% 29615 0.2877 62.81 9.71 0% 0 0% 0 0% 0 0% 0%
20230821 9.89 9.98 9.77 9.8 -1.01% -0.61% 0% 31651 0.3121 63.09 9.86 0% 0 0% 0 0% 0 0% 0%
20230818 9.95 10.15 9.89 9.9 -1% -1.3% 0% 51562 0.5173 102.94 10.03 0% 0 0% 0 0% 0 0% 0%
20230817 9.74 10.01 9.61 10 2.35% 1.32% 0% 44612 0.4402 89.37 9.87 0% 0 0% 0 0% 0 0% 0%
20230816 9.77 9.83 9.62 9.77 0% 0.1% 0% 39817 0.3888 80.15 9.76 0% 0 0% 0 0% 0 0% 0%
20230815 9.81 9.81 9.69 9.77 0.31% 0.21% 0% 26014 0.2536 50.32 9.75 0% 0 0% 0 0% 0 0% 0%
20230814 9.54 9.78 9.47 9.74 1.46% 1.14% 0% 39047 0.3759 69.25 9.63 0% 0 0% 0 0% 0 0% 0%
20230811 9.87 9.87 9.57 9.6 -1.84% -0.93% 0% 35955 0.3485 63.28 9.69 0% 0 0% 0 0% 0 0% 0%
20230810 9.98 10.06 9.66 9.78 -1.71% -0.1% 0% 65202 0.6383 116.28 9.79 0% 0 0% 0 0% 0 0% 0%
20230809 10.09 10.2 9.92 9.95 0.1% -0.9% 0% 84313 0.8464 160.82 10.04 0% 0 0% 0 0% 0 0% 0%
20230808 9.95 10.1 9.81 9.94 0.51% -0.2% 0% 65499 0.6524 130.49 9.96 0% 0 0% 0 0% 0 0% 0%
20230807 10 10.06 9.86 9.89 -1.1% -0.3% 0% 38713 0.384 77.18 9.92 0% 0 0% 0 0% 0 0% 0%
20230804 10.02 10.11 9.93 10 -0.6% 0% 0% 40139 0.4014 77.01 10 0% 0 0% 0 0% 0 0% 0%
20230803 10.13 10.19 9.99 10.06 -0.89% 0% 0% 34247 0.3446 62.53 10.06 0% 0 0% 0 0% 0 0% 0%
20230802 10.13 10.28 10.07 10.15 -0.49% -0.1% 0% 53829 0.5471 86.95 10.16 0% 0 0% 0 0% 0 0% 0%
20230801 10.08 10.26 9.97 10.2 1.39% 0.39% 0% 60403 0.6137 84.51 10.16 0% 0 0% 0 0% 0 0% 0%
20230731 10.01 10.14 9.91 10.06 0.8% -0.2% 0% 44182 0.4452 54.9 10.08 0% 0 0% 0 0% 0 0% 0%
20230728 9.92 10.08 9.81 9.98 -0.2% 0.2% 0% 37583 0.3745 38.95 9.96 0% 0 0% 0 0% 0 0% 0%
20230727 10 10.1 9.85 10 -0.1% 0% 0% 41821 0.4181 34.55 10 0% 0 0% 0 0% 0 0% 0%
20230726 9.88 10.04 9.88 10.01 0.6% 0.2% 0% 51244 0.5117 37.59 9.99 0% 0 0% 0 0% 0 0% 0%
20230725 9.79 10 9.79 9.95 2.47% 0.51% 0% 62987 0.6233 43.59 9.9 0% 0 0% 0 0% 0 0% 0%
20230724 9.61 9.94 9.61 9.71 0.1% -0.92% 0% 62994 0.6172 44.26 9.8 0% 0 0% 0 0% 0 0% 0%
20230721 9.86 9.96 9.66 9.7 -2.12% -0.92% 0% 72817 0.7131 51.82 9.79 0% 0 0% 0 0% 0 0% 0%
20230720 9.86 10.14 9.8 9.91 0.2% -0.8% 0% 112267 1.1214 82.97 9.99 0% 0 0% 0 0% 0 0% 0%
20230719 10.26 10.26 9.78 9.89 -4.44% -0.4% 0% 154231 1.5314 113.86 9.93 0% 0 0% 0 0% 0 0% 0%
20230718 10.27 10.35 9.9 10.35 -0.67% 1.67% 0% 145424 1.4805 110.32 10.18 0% 0 0% 0 0% 0 0% 0%
20230717 10.49 10.9 10.21 10.42 -0.76% -0.1% 0% 187027 1.9515 160.17 10.43 0% 0 0% 0 0% 0 0% 0%
20230714 11.14 11.14 10.41 10.5 -3.14% -0.66% 0% 268268 2.8354 267.94 10.57 0% 0 0% 0 0% 0 0% 0%
20230713 9.99 10.84 9.99 10.84 10.05% 2.75% 0% 181706 1.9171 238.63 10.55 0% 0 0% 0 0% 0 0% 0%
20230712 10 10.19 9.76 9.85 2.07% -1.01% 0% 120219 1.1959 192.12 9.95 0% 0 0% 0 0% 0 0% 0%
20230711 9.63 9.72 9.55 9.65 0% 0.42% 0% 27537 0.2646 48.92 9.61 0% 0 0% 0 0% 0 0% 0%
20230710 9.71 9.79 9.53 9.65 -0.31% 0% 0% 43159 0.4166 80.42 9.65 0% 0 0% 0 0% 0 0% 0%
20230707 9.77 9.83 9.67 9.68 -1.93% -0.51% 0% 45785 0.4454 88.95 9.73 0% 0 0% 0 0% 0 0% 0%
20230706 10.02 10.05 9.68 9.87 -2.47% 0.3% 0% 107828 1.061 207.59 9.84 0% 0 0% 0 0% 0 0% 0%
20230705 9.59 10.6 9.56 10.12 4.98% -0.69% 0% 145752 1.4851 360.2 10.19 0% 0 0% 0 0% 0 0% 0%
20230704 9.52 9.68 9.51 9.64 0.84% 0.31% 0% 23262 0.2236 72.65 9.61 0% 0 0% 0 0% 0 0% 0%
20230703 9.7 9.77 9.5 9.56 -1.24% -0.31% 0% 34058 0.3265 108 9.59 0% 0 0% 0 0% 0 0% 0%
20230630 9.47 9.7 9.47 9.68 2% 0.41% 0% 29997 0.2891 98.8 9.64 0% 0 0% 0 0% 0 0% 0%
20230629 9.3 9.56 9.29 9.49 1.93% 0.32% 0% 27488 0.26 89.28 9.46 0% 0 0% 0 0% 0 0% 0%
20230628 9.28 9.41 9.15 9.31 -0.75% 0.43% 0% 18377 0.1704 60.05 9.27 0% 0 0% 0 0% 0 0% 0%
20230627 9.13 9.39 9.1 9.38 3.19% 0.75% 0% 25882 0.2409 84.5 9.31 0% 0 0% 0 0% 0 0% 0%
20230626 9.15 9.21 8.98 9.09 -1.09% 0.11% 0% 25539 0.2318 83.66 9.08 0% 0 0% 0 0% 0 0% 0%
20230621 9.29 9.33 9.11 9.19 -0.65% -0.43% 0% 29277 0.2703 99.45 9.23 0% 0 0% 0 0% 0 0% 0%
20230620 9.19 9.49 9.09 9.25 0.22% 0.33% 0% 34021 0.3138 119.9 9.22 0% 0 0% 0 0% 0 0% 0%
20230619 9.3 9.38 9.11 9.23 -0.97% -0.22% 0% 23700 0.2193 84.17 9.25 0% 0 0% 0 0% 0 0% 0%
20230616 9.26 9.37 9.21 9.32 -0.11% 0.32% 0% 20361 0.1892 71.65 9.29 0% 0 0% 0 0% 0 0% 0%
20230615 9.25 9.39 9.12 9.33 1.97% 0.76% 0% 27635 0.256 90.47 9.26 0% 0 0% 0 0% 0 0% 0%
20230614 8.94 9.18 8.87 9.15 2.46% 0.88% 0% 32615 0.2958 100.52 9.07 0% 0 0% 0 0% 0 0% 0%
20230613 9.01 9.12 8.91 8.93 -2.08% -0.45% 0% 24360 0.2185 75.82 8.97 0% 0 0% 0 0% 0 0% 0%
20230612 9.19 9.33 9.05 9.12 -1.62% -0.11% 0% 24118 0.2201 74.01 9.13 0% 0 0% 0 0% 0 0% 0%
20230609 9.19 9.35 9.14 9.27 0.87% 0% 0% 23224 0.2153 67.1 9.27 0% 0 0% 0 0% 0 0% 0%
20230608 9.34 9.34 9.16 9.19 -0.76% -0.43% 0% 24311 0.2243 68.45 9.23 0% 0 0% 0 0% 0 0% 0%
20230607 9.3 9.3 9.15 9.26 0% 0.43% 0% 19155 0.1767 51.86 9.22 0% 0 0% 0 0% 0 0% 0%
20230606 9.41 9.44 9.24 9.26 -0.54% -1.07% 0% 31828 0.2978 84.97 9.36 0% 0 0% 0 0% 0 0% 0%
20230605 9.33 9.44 9.3 9.31 -0.43% -0.64% 0% 26981 0.2528 68.79 9.37 0% 0 0% 0 0% 0 0% 0%
20230602 9.56 9.56 9.35 9.35 -2.09% -0.74% 0% 38191 0.3598 92.78 9.42 0% 0 0% 0 0% 0 0% 0%
20230601 9.39 9.64 9.33 9.55 1.6% 0.1% 0% 35206 0.3359 79.65 9.54 0% 0 0% 0 0% 0 0% 0%
20230531 9.37 9.46 9.3 9.4 0.43% 0.11% 0% 21918 0.2059 49.42 9.39 0% 0 0% 0 0% 0 0% 0%
20230530 9.27 9.56 9.27 9.36 -0.95% -0.43% 0% 29791 0.2799 70.15 9.4 0% 0 0% 0 0% 0 0% 0%
20230529 9.45 9.65 9.31 9.45 0.75% -0.63% 0% 44758 0.4255 106.59 9.51 0% 0 0% 0 0% 0 0% 0%
20230526 9.47 9.47 9.33 9.38 -0.32% -0.11% 0% 23608 0.2217 57.62 9.39 0% 0 0% 0 0% 0 0% 0%
20230525 9.22 9.45 9.21 9.41 1.73% 0.43% 0% 33870 0.3175 82.48 9.37 0% 0 0% 0 0% 0 0% 0%
20230524 9.18 9.33 9.15 9.25 1.2% -0.11% 0% 31264 0.2896 74.16 9.26 0% 0 0% 0 0% 0 0% 0%
20230523 9.45 9.49 9.14 9.14 -2.56% -2.04% 0% 49923 0.466 109.22 9.33 0% 0 0% 0 0% 0 0% 0%
20230522 9.15 9.44 9.05 9.38 2.51% 0.64% 0% 48624 0.4534 104.48 9.32 0% 0 0% 0 0% 0 0% 0%
20230519 9.12 9.26 9.03 9.15 0.55% -0.22% 0% 36614 0.3357 75.53 9.17 0% 0 0% 0 0% 0 0% 0%
20230518 8.8 9.22 8.8 9.13 3.28% 0.88% 0% 49532 0.4481 96.33 9.05 0% 0 0% 0 0% 0 0% 0%
20230517 8.69 8.88 8.67 8.84 1.26% 0.68% 0% 31420 0.2759 55.07 8.78 0% 0 0% 0 0% 0 0% 0%
20230516 8.64 8.82 8.58 8.73 1.04% 0.23% 0% 35913 0.3127 57.99 8.71 0% 0 0% 0 0% 0 0% 0%
20230515 8.61 8.68 8.52 8.64 -0.12% 0.58% 0% 36258 0.3113 55.92 8.59 0% 0 0% 0 0% 0 0% 0%
20230510 8.97 9.02 8.73 8.79 -1.9% -0.34% 0% 33544 0.2959 49.57 8.82 0% 0 0% 0 0% 0 0% 0%
20230509 9.25 9.26 8.91 8.96 -2.93% -0.88% 0% 46102 0.4166 67.22 9.04 0% 0 0% 0 0% 0 0% 0%
20230508 9.4 9.58 9.18 9.23 -1.49% -0.86% 0% 70992 0.6611 105.11 9.31 0% 0 0% 0 0% 0 0% 0%
20230505 9.59 9.76 9.25 9.37 -3.3% 0.11% 0% 59314 0.5554 90.3 9.36 0% 0 0% 0 0% 0 0% 0%
20230504 9.57 9.78 9.51 9.69 0.52% 0.52% 0% 58612 0.565 88.74 9.64 0% 0 0% 0 0% 0 0% 0%
20230428 9.43 9.66 9.28 9.64 2.88% 1.47% 0% 56447 0.5361 79.58 9.5 0% 0 0% 0 0% 0 0% 0%
20230427 9.1 9.55 8.96 9.37 2.97% 0.21% 0% 88170 0.8243 120.17 9.35 0% 0 0% 0 0% 0 0% 0%
20230426 9.54 9.54 8.6 9.1 -2.78% -0.87% 0% 72989 0.6699 99.9 9.18 0% 0 0% 0 0% 0 0% 0%
20230425 9.36 9.62 9.31 9.36 -2.3% -0.53% 0% 52071 0.4901 72.6 9.41 0% 0 0% 0 0% 0 0% 0%
20230424 9.41 9.68 9.33 9.58 1.81% 0.63% 0% 67158 0.6393 91.29 9.52 0% 0 0% 0 0% 0 0% 0%
20230421 9.73 9.76 9.4 9.41 -3.19% -1.47% 0% 58854 0.5619 72.42 9.55 0% 0 0% 0 0% 0 0% 0%
20230420 9.72 9.81 9.61 9.72 0.52% -0.1% 0% 52046 0.5063 59.43 9.73 0% 0 0% 0 0% 0 0% 0%
20230419 10.02 10.02 9.62 9.67 -1.12% -1.12% 0% 53930 0.5277 52.62 9.78 0% 0 0% 0 0% 0 0% 0%
20230418 10.05 10.07 9.72 9.78 -1.81% -0.51% 0% 77978 0.7668 62.23 9.83 0% 0 0% 0 0% 0 0% 0%
20230417 9.79 10.07 9.6 9.96 1.01% 1.12% 0% 94992 0.9359 74.87 9.85 0% 0 0% 0 0% 0 0% 0%
20230414 9.63 9.88 9.52 9.86 2.39% 1.44% 0% 68862 0.6696 57.02 9.72 0% 0 0% 0 0% 0 0% 0%
20230413 9.75 9.75 9.61 9.63 -0.93% -0.52% 0% 69850 0.6764 59.92 9.68 0% 0 0% 0 0% 0 0% 0%
20230412 9.74 9.77 9.63 9.72 0.41% 0.1% 0% 73908 0.7178 66.59 9.71 0% 0 0% 0 0% 0 0% 0%
20230411 9.84 9.9 9.63 9.68 -2.71% -0.72% 0% 75110 0.732 71.71 9.75 0% 0 0% 0 0% 0 0% 0%
20230410 9.68 10 9.63 9.95 3% 0.51% 0% 137122 1.3574 140.66 9.9 0% 0 0% 0 0% 0 0% 0%
20230407 9.8 10.1 9.56 9.66 -1.43% -1.73% 0% 131743 1.2953 154.27 9.83 0% 0 0% 0 0% 0 0% 0%
20230406 9.38 9.92 9.32 9.8 3.16% 1.34% 0% 207117 2.002 278.65 9.67 0% 0 0% 0 0% 0 0% 0%
20230404 9.49 9.75 9.4 9.5 2.04% -0.73% 0% 291325 2.7873 521.63 9.57 0% 0 0% 0 0% 0 0% 0%
20230403 9.31 9.31 9.08 9.31 10.05% 0.22% 0% 100777 0.9362 340.24 9.29 0% 0 0% 0 0% 0 0% 0%
20230331 8.33 8.49 8.33 8.46 0.71% 0.59% 0% 20045 0.1686 80.9 8.41 0% 0 0% 0 0% 0 0% 0%
20230330 8.38 8.52 8.31 8.4 -0.83% 0.12% 0% 22015 0.1847 89.93 8.39 0% 0 0% 0 0% 0 0% 0%
20230329 8.59 8.62 8.45 8.47 -0.24% -0.35% 0% 18760 0.1594 79.89 8.5 0% 0 0% 0 0% 0 0% 0%
20230328 8.55 8.59 8.48 8.49 -0.7% -0.59% 0% 15919 0.1359 68.44 8.54 0% 0 0% 0 0% 0 0% 0%
20230327 8.52 8.58 8.42 8.55 0.23% 0.59% 0% 18971 0.1612 80.72 8.5 0% 0 0% 0 0% 0 0% 0%
20230324 8.57 8.61 8.5 8.53 -0.23% -0.12% 0% 15944 0.1362 69.24 8.54 0% 0 0% 0 0% 0 0% 0%
20230323 8.62 8.62 8.53 8.55 -0.58% 0% 0% 13526 0.1157 54.61 8.55 0% 0 0% 0 0% 0 0% 0%
20230322 8.57 8.61 8.46 8.6 0.47% 0.58% 0% 18950 0.162 83.64 8.55 0% 0 0% 0 0% 0 0% 0%
20230321 8.41 8.62 8.32 8.56 2.27% 0.94% 0% 25587 0.2169 115.23 8.48 0% 0 0% 0 0% 0 0% 0%
20230320 8.55 8.71 8.28 8.37 -2.45% -0.71% 0% 31123 0.2624 140.24 8.43 0% 0 0% 0 0% 0 0% 0%
20230317 8.47 8.66 8.47 8.58 1.06% -0.35% 0% 17775 0.153 87.79 8.61 0% 0 0% 0 0% 0 0% 0%
20230316 8.59 8.63 8.49 8.49 -1.28% -0.82% 0% 17358 0.1485 84.91 8.56 0% 0 0% 0 0% 0 0% 0%
20230315 8.51 8.65 8.5 8.6 1.78% 0.23% 0% 18008 0.1545 85.19 8.58 0% 0 0% 0 0% 0 0% 0%
20230314 8.65 8.65 8.42 8.45 -2.09% -0.71% 0% 17513 0.1491 82.59 8.51 0% 0 0% 0 0% 0 0% 0%
20230313 8.68 8.74 8.55 8.63 -0.69% 0% 0% 17821 0.1538 85.39 8.63 0% 0 0% 0 0% 0 0% 0%
20230310 8.84 8.87 8.68 8.69 -1.81% -0.57% 0% 16206 0.1416 77.02 8.74 0% 0 0% 0 0% 0 0% 0%
20230309 8.82 8.86 8.78 8.85 0.23% 0.34% 0% 12285 0.1083 59.3 8.82 0% 0 0% 0 0% 0 0% 0%
20230308 8.83 8.83 8.73 8.83 0.91% 0.57% 0% 13026 0.1144 61.53 8.78 0% 0 0% 0 0% 0 0% 0%
20230307 8.96 8.96 8.73 8.75 -1.8% -1.13% 0% 21656 0.1917 101.34 8.85 0% 0 0% 0 0% 0 0% 0%
20230306 8.95 8.98 8.9 8.91 -0.45% -0.22% 0% 14505 0.1296 70.35 8.93 0% 0 0% 0 0% 0 0% 0%
20230303 8.93 8.97 8.88 8.95 0.22% 0.22% 0% 18268 0.1631 87.37 8.93 0% 0 0% 0 0% 0 0% 0%
20230302 8.88 9 8.83 8.93 0.45% 0% 0% 24921 0.2225 117.45 8.93 0% 0 0% 0 0% 0 0% 0%
20230301 8.8 8.89 8.75 8.89 1.14% 0.68% 0% 16783 0.1482 74.26 8.83 0% 0 0% 0 0% 0 0% 0%
20230228 8.73 8.88 8.73 8.79 0% 0.23% 0% 17421 0.1528 74.03 8.77 0% 0 0% 0 0% 0 0% 0%
20230227 8.79 8.88 8.7 8.79 0% -0.23% 0% 22232 0.1958 92.98 8.81 0% 0 0% 0 0% 0 0% 0%
20230224 8.85 8.89 8.73 8.79 -0.57% 0% 0% 16634 0.1462 70.05 8.79 0% 0 0% 0 0% 0 0% 0%
20230223 8.88 8.91 8.82 8.84 -0.23% -0.23% 0% 14667 0.1299 60.87 8.86 0% 0 0% 0 0% 0 0% 0%
20230222 8.8 8.9 8.72 8.86 0.57% 0.45% 0% 18817 0.1659 73.36 8.82 0% 0 0% 0 0% 0 0% 0%
20230221 8.8 8.9 8.74 8.81 0.34% -0.11% 0% 18448 0.1628 69.95 8.82 0% 0 0% 0 0% 0 0% 0%
20230220 8.72 8.8 8.65 8.78 0.8% 0.8% 0% 20542 0.179 76.71 8.71 0% 0 0% 0 0% 0 0% 0%
20230217 8.71 8.87 8.69 8.71 0.23% -0.68% 0% 21284 0.1866 79.31 8.77 0% 0 0% 0 0% 0 0% 0%
20230216 9.03 9.08 8.66 8.69 -3.87% -1.81% 0% 34876 0.3085 121.91 8.85 0% 0 0% 0 0% 0 0% 0%
20230215 9.08 9.08 8.97 9.04 -0.22% 0.22% 0% 23775 0.2145 86.34 9.02 0% 0 0% 0 0% 0 0% 0%
20230214 9.09 9.17 9.04 9.06 -0.22% -0.44% 0% 21540 0.196 75.64 9.1 0% 0 0% 0 0% 0 0% 0%
20230213 9.07 9.1 9.01 9.08 0.11% 0.33% 0% 18987 0.1719 62.02 9.05 0% 0 0% 0 0% 0 0% 0%
20230210 9.09 9.12 9.01 9.07 -0.11% 0.11% 0% 21509 0.1948 63.07 9.06 0% 0 0% 0 0% 0 0% 0%
20230209 8.85 9.11 8.83 9.08 1.79% 0.33% 0% 30602 0.277 89.49 9.05 0% 0 0% 0 0% 0 0% 0%
20230208 8.91 9.01 8.85 8.92 0.34% -0.11% 0% 25932 0.2316 76.73 8.93 0% 0 0% 0 0% 0 0% 0%
20230207 8.88 8.93 8.83 8.89 0.23% 0.11% 0% 20000 0.1776 59.11 8.88 0% 0 0% 0 0% 0 0% 0%
20230206 8.88 8.95 8.84 8.87 -0.11% -0.22% 0% 23187 0.2062 69.63 8.89 0% 0 0% 0 0% 0 0% 0%
20230203 9.05 9.05 8.83 8.88 -1.33% -0.11% 0% 41591 0.3699 127.52 8.89 0% 0 0% 0 0% 0 0% 0%
20230202 9.01 9.13 8.98 9 0% -0.44% 0% 28295 0.2558 97.59 9.04 0% 0 0% 0 0% 0 0% 0%
20230201 9.06 9.06 8.94 9 0% 0.11% 0% 34942 0.314 129.5 8.99 0% 0 0% 0 0% 0 0% 0%
20230131 8.9 9.05 8.8 9 1.12% 0.67% 0% 41991 0.3752 166.77 8.94 0% 0 0% 0 0% 0 0% 0%
20230130 8.77 8.95 8.76 8.9 2.65% 0.68% 0% 53648 0.4744 236.5 8.84 0% 0 0% 0 0% 0 0% 0%
20230120 8.66 8.7 8.56 8.67 0.7% 0.58% 0% 23755 0.2048 121.41 8.62 0% 0 0% 0 0% 0 0% 0%
20230119 8.61 8.66 8.55 8.61 -0.23% 0% 0% 21797 0.1876 105.43 8.61 0% 0 0% 0 0% 0 0% 0%
20230118 8.5 8.69 8.49 8.63 1.05% 0.12% 0% 25520 0.2199 126.42 8.62 0% 0 0% 0 0% 0 0% 0%
20230117 8.5 8.6 8.47 8.54 0.23% 0.23% 0% 16130 0.1375 77.25 8.52 0% 0 0% 0 0% 0 0% 0%
20230116 8.5 8.57 8.43 8.52 0.47% 0.24% 0% 17200 0.1462 77.75 8.5 0% 0 0% 0 0% 0 0% 0%
20230113 8.38 8.49 8.34 8.48 1.31% 0.59% 0% 11938 0.1006 51.75 8.43 0% 0 0% 0 0% 0 0% 0%
20230112 8.42 8.45 8.36 8.37 -0.36% -0.36% 0% 10188 0.0856 39.21 8.4 0% 0 0% 0 0% 0 0% 0%
20230111 8.48 8.51 8.4 8.4 -0.94% -0.36% 0% 18426 0.1554 58.25 8.43 0% 0 0% 0 0% 0 0% 0%
20230110 8.6 8.6 8.47 8.48 -0.7% -0.47% 0% 16191 0.1379 52.48 8.52 0% 0 0% 0 0% 0 0% 0%
20230109 8.59 8.68 8.51 8.54 -0.7% -0.47% 0% 20757 0.1781 67.9 8.58 0% 0 0% 0 0% 0 0% 0%
20230106 8.52 8.64 8.46 8.6 1.3% 0.35% 0% 28433 0.2437 94.3 8.57 0% 0 0% 0 0% 0 0% 0%
20230105 8.55 8.55 8.39 8.49 0.35% 0.35% 0% 24175 0.2045 82.11 8.46 0% 0 0% 0 0% 0 0% 0%
20230104 8.55 8.66 8.44 8.46 0.71% -1.05% 0% 30377 0.2597 105.05 8.55 0% 0 0% 0 0% 0 0% 0%
20230103 8.41 8.46 8.31 8.4 -0.24% 0.36% 0% 26868 0.225 94 8.37 0% 0 0% 0 0% 0 0% 0%
20221230 8.38 8.47 8.26 8.42 1.08% 0.12% 0% 23991 0.2017 79.02 8.41 0% 0 0% 0 0% 0 0% 0%
20221229 8.4 8.45 8.12 8.33 1.34% 0% 0% 40741 0.3395 130.97 8.33 0% 0 0% 0 0% 0 0% 0%
20221228 8.31 8.54 8.2 8.22 0.74% -2.03% 0% 68088 0.5714 228.63 8.39 0% 0 0% 0 0% 0 0% 0%
20221227 8.24 8.24 8.14 8.16 -0.37% -0.12% 0% 14160 0.1157 53.19 8.17 0% 0 0% 0 0% 0 0% 0%
20221226 8.14 8.22 8.1 8.19 0.74% 0.12% 0% 14824 0.1212 49.76 8.18 0% 0 0% 0 0% 0 0% 0%
20221223 8.14 8.23 8.06 8.13 0% -0.12% 0% 17398 0.1417 42.25 8.14 0% 0 0% 0 0% 0 0% 0%
20221222 8.38 8.39 8.12 8.13 -1.93% -1.33% 0% 18947 0.1562 42.51 8.24 0% 0 0% 0 0% 0 0% 0%
20221221 8.44 8.46 8.26 8.29 -1.78% -0.72% 0% 23144 0.1933 50.76 8.35 0% 0 0% 0 0% 0 0% 0%
20221220 8.55 8.6 8.44 8.44 -1.06% -0.71% 0% 21375 0.1817 47.1 8.5 0% 0 0% 0 0% 0 0% 0%
20221219 8.68 8.68 8.41 8.53 -0.81% 0.35% 0% 44480 0.3781 91.19 8.5 0% 0 0% 0 0% 0 0% 0%
20221216 8.63 8.7 8.56 8.6 -1.49% -0.23% 0% 31410 0.2708 64.65 8.62 0% 0 0% 0 0% 0 0% 0%
20221215 8.66 8.77 8.55 8.73 0% 0.58% 0% 27749 0.241 52.46 8.68 0% 0 0% 0 0% 0 0% 0%
20221214 8.77 8.85 8.69 8.73 0% -0.11% 0% 28419 0.2483 48.35 8.74 0% 0 0% 0 0% 0 0% 0%
20221213 8.96 8.99 8.67 8.73 -1.58% -0.46% 0% 43063 0.3778 68.44 8.77 0% 0 0% 0 0% 0 0% 0%
20221212 8.86 9.22 8.8 8.87 2.07% -1.44% 0% 116280 1.0465 165.7 9 0% 0 0% 0 0% 0 0% 0%
20221209 8.5 8.76 8.5 8.69 1.88% 0.35% 0% 52343 0.4533 80.16 8.66 0% 0 0% 0 0% 0 0% 0%
20221208 8.48 8.65 8.45 8.53 -0.23% -0.12% 0% 31772 0.2713 48.71 8.54 0% 0 0% 0 0% 0 0% 0%
20221207 8.58 8.61 8.47 8.55 -0.23% 0.35% 0% 28042 0.2388 41.37 8.52 0% 0 0% 0 0% 0 0% 0%
20221206 8.78 8.78 8.54 8.57 -2.39% -0.58% 0% 53322 0.4597 78.1 8.62 0% 0 0% 0 0% 0 0% 0%
20221205 8.82 8.88 8.68 8.78 0.23% 0.23% 0% 47134 0.4128 72.15 8.76 0% 0 0% 0 0% 0 0% 0%
20221202 8.66 8.94 8.56 8.76 1.04% 0% 0% 76263 0.6684 119.61 8.76 0% 0 0% 0 0% 0 0% 0%
20221201 8.55 8.76 8.48 8.67 2% 0.58% 0% 81143 0.6998 131.51 8.62 0% 0 0% 0 0% 0 0% 0%
20221130 8.47 8.58 8.4 8.5 -0.35% 0.24% 0% 79977 0.6783 129.47 8.48 0% 0 0% 0 0% 0 0% 0%
20221129 8.1 8.65 8.05 8.53 6.09% 1.31% 0% 138638 1.1673 237.57 8.42 0% 0 0% 0 0% 0 0% 0%
20221125 8.24 8.33 8.15 8.18 -1.33% -0.61% 0% 35728 0.2939 73.43 8.23 0% 0 0% 0 0% 0 0% 0%
20221124 8.21 8.39 8.19 8.29 1.1% 0.12% 0% 54221 0.4491 111.06 8.28 0% 0 0% 0 0% 0 0% 0%
20221123 8.22 8.36 8.12 8.2 -0.12% -0.36% 0% 58566 0.4822 125.08 8.23 0% 0 0% 0 0% 0 0% 0%
20221122 8.1 8.24 8.03 8.21 0.74% 0.37% 0% 45140 0.3691 98.47 8.18 0% 0 0% 0 0% 0 0% 0%
20221121 8.03 8.15 7.91 8.15 0.87% 1.37% 0% 36212 0.2913 79.3 8.04 0% 0 0% 0 0% 0 0% 0%
20221118 8.2 8.2 8.05 8.08 -1.34% -0.74% 0% 35558 0.2893 69.41 8.14 0% 0 0% 0 0% 0 0% 0%
20221117 8.33 8.34 8.15 8.19 -0.73% -0.36% 0% 49603 0.4077 84.29 8.22 0% 0 0% 0 0% 0 0% 0%
20221116 8.08 8.33 8.04 8.25 2.36% 0.73% 0% 76374 0.6257 120.51 8.19 0% 0 0% 0 0% 0 0% 0%
20221115 8 8.08 7.92 8.06 1% 0.37% 0% 44724 0.3593 71.52 8.03 0% 0 0% 0 0% 0 0% 0%
20221114 8.09 8.11 7.95 7.98 0.25% -0.37% 0% 35839 0.2871 54.19 8.01 0% 0 0% 0 0% 0 0% 0%
20221111 8.03 8.11 7.95 7.96 0% -0.62% 0% 41760 0.3344 58.18 8.01 0% 0 0% 0 0% 0 0% 0%
20221110 7.96 8.04 7.91 7.96 -0.38% -0.13% 0% 32345 0.2577 41.64 7.97 0% 0 0% 0 0% 0 0% 0%
20221109 8.09 8.1 7.95 7.99 -0.99% -0.37% 0% 47608 0.3816 58 8.02 0% 0 0% 0 0% 0 0% 0%
20221108 8.03 8.08 8.01 8.07 -0.37% 0.37% 0% 36745 0.2955 41.68 8.04 0% 0 0% 0 0% 0 0% 0%
20221107 8.17 8.17 8.01 8.1 -2.53% 0.37% 0% 96201 0.7763 98.87 8.07 0% 0 0% 0 0% 0 0% 0%
20221104 8.37 8.4 8.15 8.31 -0.48% 0.61% 0% 112899 0.9329 108.08 8.26 0% 0 0% 0 0% 0 0% 0%
20221103 8.16 8.4 8.07 8.35 2.33% 0.97% 0% 90824 0.7511 83.26 8.27 0% 0 0% 0 0% 0 0% 0%
20221102 8.21 8.21 8.06 8.16 -0.24% 0.49% 0% 54748 0.4443 42.12 8.12 0% 0 0% 0 0% 0 0% 0%
20221101 8.12 8.28 7.92 8.18 2.12% 0.99% 0% 70991 0.5749 52.05 8.1 0% 0 0% 0 0% 0 0% 0%
20221031 7.66 8.21 7.55 8.01 4.98% 1.26% 0% 90930 0.7191 64.94 7.91 0% 0 0% 0 0% 0 0% 0%
20221028 8.27 8.27 7.6 7.63 -6.15% -3.66% 0% 97008 0.7683 69.13 7.92 0% 0 0% 0 0% 0 0% 0%
20221027 8.2 8.27 8.08 8.13 -1.81% -0.25% 0% 77178 0.629 56.11 8.15 0% 0 0% 0 0% 0 0% 0%
20221026 8.38 8.45 8.16 8.28 -0.72% 0.12% 0% 106810 0.8838 73.42 8.27 0% 0 0% 0 0% 0 0% 0%
20221025 8.35 8.47 8.08 8.34 -3.92% 0.6% 0% 125587 1.0408 84.57 8.29 0% 0 0% 0 0% 0 0% 0%
20221024 8.73 8.98 8.41 8.68 3.21% -0.34% 0% 177592 1.5462 129.15 8.71 0% 0 0% 0 0% 0 0% 0%
20221021 8.34 8.65 8.21 8.41 -1.52% -0.24% 0% 158422 1.3352 112.05 8.43 0% 0 0% 0 0% 0 0% 0%
20221020 8.45 9.21 8.45 8.54 2.03% -2.95% 0% 258427 2.2745 196.13 8.8 0% 0 0% 0 0% 0 0% 0%
20221019 8.12 8.37 7.98 8.37 3.08% 2.32% 0% 115957 0.9481 99.24 8.18 0% 0 0% 0 0% 0 0% 0%
20221018 8.19 8.34 8.06 8.12 -1.22% -0.25% 0% 79658 0.6488 72.39 8.14 0% 0 0% 0 0% 0 0% 0%
20221017 8.2 8.24 8.08 8.22 -0.12% 0.61% 0% 93900 0.7668 90.64 8.17 0% 0 0% 0 0% 0 0% 0%
20220720 7.62 7.77 7.62 7.66 -0.13% 0.13% 0% 11072 0.0847 40.05 7.65 0% 0 0% 0 0% 0 0% 0%
20220719 7.54 7.69 7.54 7.67 1.72% 0.39% 0% 18242 0.1393 63.84 7.64 0% 0 0% 0 0% 0 0% 0%
20220718 7.38 7.54 7.32 7.54 2.03% 0.67% 0% 14036 0.1051 43.6 7.49 0% 0 0% 0 0% 0 0% 0%
20220715 7.51 7.57 7.35 7.39 -2.25% -0.27% 0% 17976 0.1332 52.73 7.41 0% 0 0% 0 0% 0 0% 0%
20220714 7.57 7.58 7.47 7.56 0.93% 0.27% 0% 12594 0.095 38.42 7.54 0% 0 0% 0 0% 0 0% 0%
20220713 7.41 7.51 7.34 7.49 1.08% 0.27% 0% 13677 0.1021 39.81 7.47 0% 0 0% 0 0% 0 0% 0%
20220712 7.65 7.65 7.36 7.41 -2.11% -0.67% 0% 19751 0.1474 54.76 7.46 0% 0 0% 0 0% 0 0% 0%
20220711 7.63 7.73 7.53 7.57 -1.3% -0.39% 0% 18139 0.1379 48.76 7.6 0% 0 0% 0 0% 0 0% 0%
20220708 7.53 7.8 7.52 7.67 1.86% -0.26% 0% 27392 0.2107 72.95 7.69 0% 0 0% 0 0% 0 0% 0%
20220707 7.64 7.67 7.49 7.53 -0.4% -0.26% 0% 24225 0.183 65.89 7.55 0% 0 0% 0 0% 0 0% 0%
20220706 7.65 7.77 7.51 7.56 -1.69% -0.92% 0% 18422 0.1406 52.04 7.63 0% 0 0% 0 0% 0 0% 0%
20220705 7.78 7.86 7.58 7.69 -1.16% 0% 0% 27108 0.2085 79.98 7.69 0% 0 0% 0 0% 0 0% 0%
20220704 7.89 7.97 7.75 7.78 -1.39% -0.26% 0% 30984 0.2417 97.87 7.8 0% 0 0% 0 0% 0 0% 0%
20220701 7.95 8.03 7.87 7.89 -0.5% -0.5% 0% 18647 0.1479 63.28 7.93 0% 0 0% 0 0% 0 0% 0%
20220630 8.01 8.18 7.93 7.93 -1.12% -0.88% 0% 29152 0.2332 97.9 8 0% 0 0% 0 0% 0 0% 0%
20220629 8.23 8.23 8.01 8.02 -2.08% -0.87% 0% 30335 0.2454 106.15 8.09 0% 0 0% 0 0% 0 0% 0%
20220628 8.08 8.2 8.03 8.19 1.36% 0.49% 0% 33798 0.2753 121.5 8.15 0% 0 0% 0 0% 0 0% 0%
20220627 8.05 8.09 8.02 8.08 0.5% 0.37% 0% 27826 0.2241 104.42 8.05 0% 0 0% 0 0% 0 0% 0%
20220624 7.93 8.1 7.93 8.04 0.88% 0.12% 0% 20069 0.1612 78.33 8.03 0% 0 0% 0 0% 0 0% 0%
20220623 7.85 7.98 7.8 7.97 1.53% 0.76% 0% 19483 0.1542 75.11 7.91 0% 0 0% 0 0% 0 0% 0%
20220622 7.99 8.02 7.8 7.85 -2.24% -0.76% 0% 21241 0.1681 81.29 7.91 0% 0 0% 0 0% 0 0% 0%
20220621 7.98 8.21 7.95 8.03 1.01% -0.5% 0% 37578 0.3033 141.29 8.07 0% 0 0% 0 0% 0 0% 0%
20220620 7.95 8 7.91 7.95 -0.25% 0% 0% 18491 0.147 65.46 7.95 0% 0 0% 0 0% 0 0% 0%
20220617 7.98 8.08 7.82 7.97 -0.13% 0.25% 0% 27297 0.2169 92.94 7.95 0% 0 0% 0 0% 0 0% 0%
20220616 8.05 8.12 7.96 7.98 -0.87% -0.37% 0% 21546 0.1725 74.1 8.01 0% 0 0% 0 0% 0 0% 0%
20220615 8.12 8.16 8.05 8.05 -0.74% -0.49% 0% 25981 0.2103 83.32 8.09 0% 0 0% 0 0% 0 0% 0%
20220614 8.05 8.17 7.93 8.11 0.25% 0.75% 0% 24971 0.2009 82.26 8.05 0% 0 0% 0 0% 0 0% 0%
20220613 8.04 8.15 8.01 8.09 -0.49% 0.12% 0% 16617 0.1343 57.46 8.08 0% 0 0% 0 0% 0 0% 0%
20220610 8.02 8.18 7.98 8.13 0.87% -0.12% 0% 16877 0.1373 59.7 8.14 0% 0 0% 0 0% 0 0% 0%
20220609 8.1 8.2 8.02 8.06 -0.98% -0.74% 0% 19297 0.1566 69.4 8.12 0% 0 0% 0 0% 0 0% 0%
20220608 8.12 8.2 7.97 8.14 -0.12% 0.62% 0% 29414 0.238 107.98 8.09 0% 0 0% 0 0% 0 0% 0%
20220607 8.06 8.34 8.03 8.15 1.49% -0.61% 0% 47497 0.3897 178.16 8.2 0% 0 0% 0 0% 0 0% 0%
20220606 7.94 8.15 7.89 8.03 1.13% 0% 0% 23594 0.1894 97.45 8.03 0% 0 0% 0 0% 0 0% 0%
20220602 7.91 8 7.77 7.94 0.13% 0.76% 0% 26082 0.2056 109.6 7.88 0% 0 0% 0 0% 0 0% 0%
20220601 7.7 8.05 7.69 7.93 3.12% 0.25% 0% 45847 0.3628 186.59 7.91 0% 0 0% 0 0% 0 0% 0%
20220531 7.56 7.7 7.56 7.69 0.65% 0.65% 0% 18016 0.1376 72.95 7.64 0% 0 0% 0 0% 0 0% 0%
20220530 7.76 7.76 7.55 7.64 0% 0.26% 0% 13181 0.1004 53.18 7.62 0% 0 0% 0 0% 0 0% 0%
20220527 7.62 7.69 7.54 7.64 0.39% 0.26% 0% 13234 0.1009 52.82 7.62 0% 0 0% 0 0% 0 0% 0%
20220526 7.68 7.69 7.47 7.61 -0.13% 0.26% 0% 14738 0.1118 57.87 7.59 0% 0 0% 0 0% 0 0% 0%
20220525 7.49 7.65 7.49 7.62 1.74% 0.26% 0% 14411 0.1095 55.91 7.6 0% 0 0% 0 0% 0 0% 0%
20220524 7.91 7.91 7.48 7.49 -4.46% -2.6% 0% 29514 0.227 108.14 7.69 0% 0 0% 0 0% 0 0% 0%
20220523 7.8 7.85 7.65 7.84 1.82% 0.51% 0% 20637 0.161 78.87 7.8 0% 0 0% 0 0% 0 0% 0%
20220520 7.7 7.75 7.64 7.7 0.13% 0% 0% 21309 0.164 81.69 7.7 0% 0 0% 0 0% 0 0% 0%
20220519 7.43 7.73 7.43 7.69 2.12% 0.92% 0% 36373 0.277 141.95 7.62 0% 0 0% 0 0% 0 0% 0%
20220518 7.4 7.77 7.36 7.53 1.62% -0.66% 0% 40893 0.3098 165.6 7.58 0% 0 0% 0 0% 0 0% 0%
20220517 7.41 7.45 7.26 7.41 -0.54% 0.54% 0% 18895 0.1392 80.6 7.37 0% 0 0% 0 0% 0 0% 0%
20220516 7.51 7.61 7.42 7.45 -0.13% -0.53% 0% 15862 0.1188 66.4 7.49 0% 0 0% 0 0% 0 0% 0%
20220513 7.5 7.55 7.4 7.46 -0.27% 0% 0% 16369 0.1221 63.24 7.46 0% 0 0% 0 0% 0 0% 0%
20220512 7.35 7.53 7.35 7.48 0.67% 0.4% 0% 17146 0.1277 63.03 7.45 0% 0 0% 0 0% 0 0% 0%
20220511 7.5 7.62 7.42 7.43 -1.07% -1.33% 0% 30897 0.2325 105.38 7.53 0% 0 0% 0 0% 0 0% 0%
20220510 7.2 7.55 7.19 7.51 2.6% 1.49% 0% 23143 0.1713 76.35 7.4 0% 0 0% 0 0% 0 0% 0%
20220509 7.17 7.37 7.17 7.32 2.09% 0.14% 0% 17276 0.1263 54.64 7.31 0% 0 0% 0 0% 0 0% 0%
20220506 7.19 7.27 7.06 7.17 -1.51% -0.28% 0% 15189 0.1092 46.12 7.19 0% 0 0% 0 0% 0 0% 0%
20220505 7.32 7.41 7.2 7.28 -0.55% -0.55% 0% 25888 0.1895 78.62 7.32 0% 0 0% 0 0% 0 0% 0%
20220429 7.22 7.36 7.16 7.32 2.66% 0.55% 0% 21099 0.1535 63.92 7.28 0% 0 0% 0 0% 0 0% 0%
20220428 7 7.2 7 7.13 0.85% 0.42% 0% 26010 0.1848 73.26 7.1 0% 0 0% 0 0% 0 0% 0%
20220427 6.68 7.11 6.65 7.07 3.97% 2.46% 0% 32989 0.2277 90.37 6.9 0% 0 0% 0 0% 0 0% 0%
20220426 7.2 7.24 6.8 6.8 -4.9% -3% 0% 29342 0.2058 84.05 7.01 0% 0 0% 0 0% 0 0% 0%
20220425 7.66 7.72 7.13 7.15 -8.1% -3.77% 0% 38409 0.2852 116.4 7.43 0% 0 0% 0 0% 0 0% 0%
20220422 7.75 7.95 7.71 7.78 2.91% -0.26% 0% 31611 0.2467 100.65 7.8 0% 0 0% 0 0% 0 0% 0%
20220421 7.85 7.99 7.5 7.56 -4.42% -2.07% 0% 27723 0.214 88.42 7.72 0% 0 0% 0 0% 0 0% 0%
20220420 8.04 8.12 7.85 7.91 -1.62% -1% 0% 17790 0.1422 58.14 7.99 0% 0 0% 0 0% 0 0% 0%
20220419 7.94 8.06 7.94 8.04 1.26% 0.37% 0% 16050 0.1285 50.91 8.01 0% 0 0% 0 0% 0 0% 0%
20220418 7.82 7.98 7.68 7.94 -0.38% 1.15% 0% 20262 0.159 57.08 7.85 0% 0 0% 0 0% 0 0% 0%
20220415 8.18 8.2 7.9 7.97 -3.51% -0.5% 0% 35487 0.2841 96.73 8.01 0% 0 0% 0 0% 0 0% 0%
20220414 8.33 8.4 8.25 8.26 -0.36% -0.36% 0% 22432 0.186 60.33 8.29 0% 0 0% 0 0% 0 0% 0%
20220413 8.41 8.41 8.28 8.29 -2.36% -0.36% 0% 21087 0.1754 52.71 8.32 0% 0 0% 0 0% 0 0% 0%
20220412 8.36 8.51 8.18 8.49 1.68% 1.92% 0% 26439 0.2203 53.24 8.33 0% 0 0% 0 0% 0 0% 0%
20220411 8.75 8.78 8.3 8.35 -4.02% -1.3% 0% 35735 0.3024 55.67 8.46 0% 0 0% 0 0% 0 0% 0%
20220408 8.64 8.81 8.6 8.7 0.69% 0.12% 0% 26369 0.2291 37.31 8.69 0% 0 0% 0 0% 0 0% 0%
20220407 8.84 8.84 8.62 8.64 -1.93% -0.69% 0% 28484 0.2478 38.99 8.7 0% 0 0% 0 0% 0 0% 0%
20220401 8.6 8.66 8.5 8.65 0% 0.82% 0% 28123 0.2414 36.97 8.58 0% 0 0% 0 0% 0 0% 0%
20220331 8.77 8.81 8.6 8.65 -1.7% -0.57% 0% 44285 0.3853 57.53 8.7 0% 0 0% 0 0% 0 0% 0%
20220330 8.71 8.84 8.71 8.8 0.8% 0.34% 0% 35765 0.3138 45.71 8.77 0% 0 0% 0 0% 0 0% 0%
20220329 8.85 8.92 8.67 8.73 -2.24% -0.46% 0% 46940 0.4117 58.26 8.77 0% 0 0% 0 0% 0 0% 0%
20220328 8.83 8.98 8.63 8.93 -0.56% 1.25% 0% 49325 0.4348 59.92 8.82 0% 0 0% 0 0% 0 0% 0%
20220325 9.21 9.21 8.97 8.98 -4.87% -1.1% 0% 106796 0.9701 129.22 9.08 0% 0 0% 0 0% 0 0% 0%
20220324 9.01 9.96 8.99 9.44 4.19% -0.11% 0% 158024 1.4929 194.42 9.45 0% 0 0% 0 0% 0 0% 0%
20220323 9.35 9.45 9.01 9.06 1.57% -1.74% 0% 103881 0.9576 127.36 9.22 0% 0 0% 0 0% 0 0% 0%
20220322 8.81 8.99 8.72 8.92 0.68% 0.68% 0% 51251 0.4543 60.18 8.86 0% 0 0% 0 0% 0 0% 0%
20220321 8.82 8.91 8.75 8.86 0.8% 0.23% 0% 47335 0.4186 51.21 8.84 0% 0 0% 0 0% 0 0% 0%
20220318 8.65 8.85 8.63 8.79 1.03% 0.11% 0% 47889 0.4206 44.45 8.78 0% 0 0% 0 0% 0 0% 0%
20220317 8.65 8.84 8.59 8.7 1.4% -0.57% 0% 61626 0.5392 49.48 8.75 0% 0 0% 0 0% 0 0% 0%
20220316 8.42 8.64 8.23 8.58 2.14% 1.3% 0% 58242 0.4933 44.06 8.47 0% 0 0% 0 0% 0 0% 0%
20220315 8.8 8.92 8.39 8.4 -4.65% -2.55% 0% 68243 0.5884 46.72 8.62 0% 0 0% 0 0% 0 0% 0%
20220311 9.4 9.42 8.97 9.3 -0.21% 1.75% 0% 72805 0.6654 52.47 9.14 0% 0 0% 0 0% 0 0% 0%
20220310 9.32 9.65 9.15 9.32 1.53% -1.27% 0% 119352 1.1272 86.06 9.44 0% 0 0% 0 0% 0 0% 0%
20220309 9.6 9.68 8.7 9.18 -4.18% 0.55% 0% 145524 1.3286 100.15 9.13 0% 0 0% 0 0% 0 0% 0%
20220308 10.03 10.03 9.41 9.58 -3.72% -0.73% 0% 105706 1.0198 81.13 9.65 0% 0 0% 0 0% 0 0% 0%
20220307 10.05 10.26 9.82 9.95 -2.45% -1% 0% 102944 1.0351 84.57 10.05 0% 0 0% 0 0% 0 0% 0%
20220304 10 10.46 9.9 10.2 0.39% 0.29% 0% 165167 1.6803 140.69 10.17 0% 0 0% 0 0% 0 0% 0%
20220303 10.4 10.48 9.91 10.16 1.2% 0.59% 0% 176476 1.7829 162.08 10.1 0% 0 0% 0 0% 0 0% 0%
20220302 10 10.1 9.92 10.04 -0.2% 0.4% 0% 83896 0.8392 79.96 10 0% 0 0% 0 0% 0 0% 0%
20220301 9.64 10.06 9.57 10.06 5.56% 1.11% 0% 190836 1.8982 169.34 9.95 0% 0 0% 0 0% 0 0% 0%
20220228 9.6 9.78 9.44 9.53 -1.95% -0.21% 0% 73700 0.7041 72.96 9.55 0% 0 0% 0 0% 0 0% 0%
20220225 9.55 10.18 9.55 9.72 2.97% -1.42% 0% 109570 1.0803 114.05 9.86 0% 0 0% 0 0% 0 0% 0%
20220224 9.78 10.04 9.2 9.44 -4.45% -2.28% 0% 132569 1.2809 138.23 9.66 0% 0 0% 0 0% 0 0% 0%
20220223 9.81 9.88 9.7 9.88 0.61% 0.71% 0% 64050 0.6286 70.28 9.81 0% 0 0% 0 0% 0 0% 0%
20220222 9.79 9.95 9.71 9.82 -1.21% 0.1% 0% 71412 0.7007 77.66 9.81 0% 0 0% 0 0% 0 0% 0%
20220221 9.82 9.95 9.72 9.94 1.43% 0.61% 0% 77714 0.7675 85.99 9.88 0% 0 0% 0 0% 0 0% 0%
20220218 9.76 9.86 9.7 9.8 -0.2% 0.1% 0% 79030 0.7735 88.94 9.79 0% 0 0% 0 0% 0 0% 0%
20220217 9.94 10.15 9.79 9.82 -0.51% -1.41% 0% 135702 1.3512 155.24 9.96 0% 0 0% 0 0% 0 0% 0%
20220216 9.37 10.33 9.36 9.87 5.11% -0.6% 0% 157515 1.5634 194.13 9.93 0% 0 0% 0 0% 0 0% 0%
20220215 9.35 9.46 9.26 9.39 0.43% 0.32% 0% 39921 0.3737 53.34 9.36 0% 0 0% 0 0% 0 0% 0%
20220214 9.4 9.55 9.16 9.35 -1.06% -0.53% 0% 52598 0.4943 68.27 9.4 0% 0 0% 0 0% 0 0% 0%
20220211 9.77 9.77 9.42 9.45 -4.35% -1.05% 0% 91280 0.8718 118.56 9.55 0% 0 0% 0 0% 0 0% 0%
20220210 9.66 9.9 9.59 9.88 1.86% 1.13% 0% 101988 0.996 133.29 9.77 0% 0 0% 0 0% 0 0% 0%
20220209 9.64 9.74 9.55 9.7 -0.1% 0.41% 0% 70658 0.6828 90.38 9.66 0% 0 0% 0 0% 0 0% 0%
20211203 9.15 9.16 8.87 8.97 -1.1% -0.11% 0% 49637 0.4455 54.52 8.98 0% 0 0% 0 0% 0 0% 0%
20211202 9.22 9.32 9.05 9.07 -2.47% -0.87% 0% 47573 0.4354 50.28 9.15 0% 0 0% 0 0% 0 0% 0%
20211201 9.04 9.31 9.01 9.3 2.76% 0.76% 0% 63610 0.5871 67.94 9.23 0% 0 0% 0 0% 0 0% 0%
20211130 9.1 9.2 8.96 9.05 0% -0.44% 0% 46447 0.4222 49.8 9.09 0% 0 0% 0 0% 0 0% 0%
20211129 9 9.18 8.98 9.05 -1.42% -0.22% 0% 41522 0.3765 43.67 9.07 0% 0 0% 0 0% 0 0% 0%
20211126 9.32 9.32 9.15 9.18 -1.08% -0.33% 0% 42971 0.3956 44.93 9.21 0% 0 0% 0 0% 0 0% 0%
20211125 9.43 9.46 9.25 9.28 -0.85% -0.43% 0% 39514 0.3683 41.64 9.32 0% 0 0% 0 0% 0 0% 0%
20211124 9.44 9.49 9.32 9.36 -1.06% -0.21% 0% 60640 0.5691 63.78 9.38 0% 0 0% 0 0% 0 0% 0%
20211123 9.93 9.94 9.41 9.46 -1.46% -0.94% 0% 86616 0.8274 94.09 9.55 0% 0 0% 0 0% 0 0% 0%
20211122 9.07 9.78 9.07 9.6 3.45% 0.21% 0% 120331 1.1531 126.47 9.58 0% 0 0% 0 0% 0 0% 0%
20211119 8.92 9.45 8.88 9.28 4.27% 0.22% 0% 105936 0.9806 121.01 9.26 0% 0 0% 0 0% 0 0% 0%
20211118 9.02 9.13 8.9 8.9 -1.33% -1.22% 0% 48361 0.4355 58.89 9.01 0% 0 0% 0 0% 0 0% 0%
20211117 8.89 9.08 8.87 9.02 1.35% 0.22% 0% 36719 0.3306 45.46 9 0% 0 0% 0 0% 0 0% 0%
20211116 9.08 9.12 8.89 8.9 -2.63% -0.78% 0% 62194 0.5579 78.25 8.97 0% 0 0% 0 0% 0 0% 0%
20211115 9.08 9.34 8.95 9.14 1.33% 0.44% 0% 66974 0.6094 91.23 9.1 0% 0 0% 0 0% 0 0% 0%
20211112 8.95 9.06 8.88 9.02 0.67% 0.33% 0% 54968 0.4939 78.55 8.99 0% 0 0% 0 0% 0 0% 0%
20211111 8.82 9.07 8.82 8.96 0.9% -0.22% 0% 63198 0.5677 94.35 8.98 0% 0 0% 0 0% 0 0% 0%
20211110 8.71 8.95 8.64 8.88 -0.67% 1.02% 0% 85269 0.7497 130.19 8.79 0% 0 0% 0 0% 0 0% 0%
20211109 8.26 9.12 8.26 8.94 7.71% 0.56% 0% 154243 1.3707 259.34 8.89 0% 0 0% 0 0% 0 0% 0%
20211108 8.38 8.44 8.25 8.3 -0.95% -0.12% 0% 34779 0.2889 67.37 8.31 0% 0 0% 0 0% 0 0% 0%
20211105 8.35 8.44 8.31 8.38 0.12% 0% 0% 40472 0.3393 78.12 8.38 0% 0 0% 0 0% 0 0% 0%
20211104 8.31 8.4 8.26 8.37 0.72% 0.24% 0% 37768 0.3154 69.67 8.35 0% 0 0% 0 0% 0 0% 0%
20211103 8.12 8.44 8.04 8.31 3.1% 0.24% 0% 50169 0.4157 90.61 8.29 0% 0 0% 0 0% 0 0% 0%
20211102 8.23 8.32 7.98 8.06 -2.07% -0.86% 0% 42900 0.3487 76.5 8.13 0% 0 0% 0 0% 0 0% 0%
20211101 8.14 8.28 8.12 8.23 0.61% 0% 0% 34452 0.2834 59.68 8.23 0% 0 0% 0 0% 0 0% 0%
20211029 7.98 8.23 7.96 8.18 2.38% 0.74% 0% 41663 0.3381 68.33 8.12 0% 0 0% 0 0% 0 0% 0%
20211028 8.21 8.29 7.9 7.99 -2.92% -0.25% 0% 54036 0.4329 82.88 8.01 0% 0 0% 0 0% 0 0% 0%
20211027 8.59 8.59 8.18 8.23 -3.06% -0.72% 0% 46473 0.3851 72.34 8.29 0% 0 0% 0 0% 0 0% 0%
20211026 8.63 8.63 8.42 8.49 0.71% -0.35% 0% 44091 0.3755 64.09 8.52 0% 0 0% 0 0% 0 0% 0%
20211025 8.27 8.44 8.15 8.43 1.08% 0.84% 0% 40816 0.3412 56.01 8.36 0% 0 0% 0 0% 0 0% 0%
20211022 8.6 8.71 8.32 8.34 -3.7% -2% 0% 63906 0.5441 85.17 8.51 0% 0 0% 0 0% 0 0% 0%
20211021 8.81 8.83 8.63 8.66 -2.15% -0.35% 0% 51815 0.4504 71.92 8.69 0% 0 0% 0 0% 0 0% 0%
20211020 8.88 8.95 8.73 8.85 -0.56% 0.11% 0% 43549 0.3848 61.31 8.84 0% 0 0% 0 0% 0 0% 0%
20211019 9.02 9.05 8.84 8.9 -1.87% 0% 0% 59146 0.5265 80.62 8.9 0% 0 0% 0 0% 0 0% 0%
20211018 9.18 9.2 8.97 9.07 -1.31% 0.22% 0% 50922 0.4607 70.4 9.05 0% 0 0% 0 0% 0 0% 0%
20211015 9.08 9.49 9.08 9.19 1.21% -0.22% 0% 63024 0.5807 80.99 9.21 0% 0 0% 0 0% 0 0% 0%
20211014 9.05 9.14 8.8 9.08 -1.41% 0.33% 0% 61426 0.5556 72.67 9.05 0% 0 0% 0 0% 0 0% 0%
20211013 9.05 9.41 9.01 9.21 1.32% -0.54% 0% 89335 0.8269 100.55 9.26 0% 0 0% 0 0% 0 0% 0%
20211012 8.99 9.09 8.74 9.09 -0.55% 1.79% 0% 64803 0.5788 71.25 8.93 0% 0 0% 0 0% 0 0% 0%
20211011 8.9 9.19 8.69 9.14 2.7% 1.9% 0% 68753 0.6169 68.67 8.97 0% 0 0% 0 0% 0 0% 0%
20211008 8.98 9.12 8.82 8.9 0.56% -0.34% 0% 45364 0.4049 41.11 8.93 0% 0 0% 0 0% 0 0% 0%
20210930 8.62 8.9 8.62 8.85 3.27% 0.45% 0% 52635 0.4636 43.91 8.81 0% 0 0% 0 0% 0 0% 0%
20210929 8.99 8.99 8.55 8.57 -4.78% -1.27% 0% 77592 0.6734 55.94 8.68 0% 0 0% 0 0% 0 0% 0%
20210928 8.88 9.08 8.78 9 0.22% 0.78% 0% 61704 0.5511 43.15 8.93 0% 0 0% 0 0% 0 0% 0%
20210927 9.69 9.69 8.67 8.98 -6.17% -0.33% 0% 116737 1.0517 76.07 9.01 0% 0 0% 0 0% 0 0% 0%
20210924 10.04 10.16 9.52 9.57 -4.59% -1.34% 0% 109069 1.058 69.6 9.7 0% 0 0% 0 0% 0 0% 0%
20210923 9.86 10.14 9.78 10.03 2.66% 0.2% 0% 108713 1.0877 64.67 10.01 0% 0 0% 0 0% 0 0% 0%
20210922 9.51 9.86 9.51 9.77 0% 0.62% 0% 78150 0.7592 41.32 9.71 0% 0 0% 0 0% 0 0% 0%
20210917 10.15 10.15 9.53 9.77 -3.74% 0% 0% 148099 1.4475 66.39 9.77 0% 0 0% 0 0% 0 0% 0%
20210916 10.45 10.74 10.14 10.15 -2.22% -3.06% 0% 139982 1.4655 71.86 10.47 0% 0 0% 0 0% 0 0% 0%
20210915 10.58 10.58 10.18 10.38 -1.61% 0.19% 0% 107479 1.1137 58.92 10.36 0% 0 0% 0 0% 0 0% 0%
20210914 10.9 11.16 10.58 10.66 -1.66% -1.57% 0% 177432 1.9214 97.32 10.83 0% 0 0% 0 0% 0 0% 0%
20210913 10.9 10.9 10.52 10.84 -1% 1.21% 0% 128219 1.3731 69.34 10.71 0% 0 0% 0 0% 0 0% 0%
20210910 11.16 11.35 10.89 10.95 -1.88% -0.9% 0% 140287 1.55 75.19 11.05 0% 0 0% 0 0% 0 0% 0%
20210909 11.54 11.58 11.01 11.16 -4.62% -0.27% 0% 214839 2.4049 112.49 11.19 0% 0 0% 0 0% 0 0% 0%
20210908 11.67 12.05 11.25 11.7 -0.17% 0.43% 0% 224532 2.6153 126.34 11.65 0% 0 0% 0 0% 0 0% 0%
20210907 11.79 12.1 11.44 11.72 -1.35% -0.26% 0% 220969 2.5955 136.77 11.75 0% 0 0% 0 0% 0 0% 0%
20210906 11.26 12.39 11.14 11.88 4.67% 0.25% 0% 355262 4.2105 253.62 11.85 0% 0 0% 0 0% 0 0% 0%
20210729 9.28 9.28 9.28 9.28 9.95% 0% 0% 6508 0.0604 17.3 9.28 0% 0 0% 0 0% 0 0% 0%
20210728 8.44 8.44 8.44 8.44 10.04% -0.12% 0% 3196 0.027 4.52 8.45 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