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. 粤海饲料001313
    4. 返回上一页 刷新
股票代码（例：sz001313）       336条   (进入粤海饲料股票专站) 粤海饲料股票成本分析
相关股票: 牧原股份  金龙鱼  温氏股份  海大集团  新 希 望  大北农  圣农发展  北大荒  隆平高科  海南橡胶  乖宝宠物  XD中粮糖  苏垦农发  立华股份  巨星农牧  中粮科技  登海种业  中牧股份  新五丰  益生股份  鹏都农牧  神农集团  生物股份  *ST 正邦  天康生物  科前生物  荃银高科  唐人神  农发种业  瑞普生物  深粮控股  禾丰股份  晨光生物  天邦食品  冠农股份  普莱柯  永顺泰  仙坛股份  傲农生物  天马科技  海利生物  中宠股份  辉隆股份  
相关股吧: 002714股吧 300999股吧 300498股吧 002311股吧 000876股吧 002385股吧 002299股吧 600598股吧 000998股吧 601118股吧 301498股吧 600737股吧 601952股吧 300761股吧 603477股吧 000930股吧 002041股吧 600195股吧 600975股吧 002458股吧 002505股吧 605296股吧 600201股吧 002157股吧 002100股吧 688526股吧 300087股吧 002567股吧 600313股吧 300119股吧 000019股吧 603609股吧 300138股吧 002124股吧 600251股吧 603566股吧 001338股吧 002746股吧 603363股吧 603668股吧 603718股吧 002891股吧 002556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 9.01 9.13 8.95 9.1 1.45% 0.66% 0% 51833 0.4688 45.84 9.04 0% 0 0% 0 0% 0 0% 0%
20230927 9.01 9.09 8.91 8.97 -0.11% -0.44% 0% 39417 0.3551 30.2 9.01 0% 0 0% 0 0% 0 0% 0%
20230926 9.01 9.13 8.93 8.98 -0.88% -0.44% 0% 48479 0.4373 29.49 9.02 0% 0 0% 0 0% 0 0% 0%
20230925 8.85 9.09 8.85 9.06 1.46% 0.67% 0% 70359 0.6333 34.5 9 0% 0 0% 0 0% 0 0% 0%
20230922 8.81 8.98 8.81 8.93 0.34% 0.45% 0% 68290 0.6068 31.61 8.89 0% 0 0% 0 0% 0 0% 0%
20230921 9.08 9.18 8.88 8.9 -2.2% -1.22% 0% 68775 0.6197 33.09 9.01 0% 0 0% 0 0% 0 0% 0%
20230920 8.9 9.23 8.9 9.1 1.34% -0.33% 0% 109003 0.9947 53.89 9.13 0% 0 0% 0 0% 0 0% 0%
20230919 8.91 9.15 8.9 8.98 -0.77% -0.11% 0% 84694 0.7611 42.12 8.99 0% 0 0% 0 0% 0 0% 0%
20230918 9.14 9.23 8.78 9.05 -0.22% 0.56% 0% 125809 1.1327 64.34 9 0% 0 0% 0 0% 0 0% 0%
20230915 9.19 9.47 9 9.07 -1.41% -0.98% 0% 155366 1.4237 86.31 9.16 0% 0 0% 0 0% 0 0% 0%
20230914 9.54 9.69 9.08 9.2 -3.16% -0.33% 0% 223818 2.065 132.47 9.23 0% 0 0% 0 0% 0 0% 0%
20230913 9.69 10.19 9.4 9.5 -6.4% -2.36% 0% 361072 3.5138 245.92 9.73 0% 0 0% 0 0% 0 0% 0%
20230912 9.5 10.15 9.43 10.15 9.97% 0.89% 0% 388038 3.902 330.78 10.06 0% 0 0% 0 0% 0 0% 0%
20230911 8.86 9.23 8.8 9.23 10.01% 0.44% 0% 147841 1.3586 144.59 9.19 0% 0 0% 0 0% 0 0% 0%
20230908 8.34 8.43 8.25 8.39 0.48% 0.6% 0% 33985 0.2836 28.28 8.34 0% 0 0% 0 0% 0 0% 0%
20230907 8.28 8.42 8.28 8.35 0.97% 0% 0% 49259 0.4115 34.06 8.35 0% 0 0% 0 0% 0 0% 0%
20230906 8.54 8.6 8.24 8.27 -3.84% -1.19% 0% 85852 0.7184 51.61 8.37 0% 0 0% 0 0% 0 0% 0%
20230905 8.7 8.83 8.58 8.6 -1.15% -0.81% 0% 56886 0.493 34.25 8.67 0% 0 0% 0 0% 0 0% 0%
20230904 8.62 8.82 8.55 8.7 0.69% 0.23% 0% 66904 0.5806 41.19 8.68 0% 0 0% 0 0% 0 0% 0%
20230901 8.4 8.88 8.36 8.64 2.13% 0% 0% 90083 0.7785 57.35 8.64 0% 0 0% 0 0% 0 0% 0%
20230831 8.71 8.71 8.4 8.46 -3.86% -0.35% 0% 93817 0.7969 61.85 8.49 0% 0 0% 0 0% 0 0% 0%
20230830 9 9.1 8.7 8.8 -3.83% -0.56% 0% 117163 1.0367 84.75 8.85 0% 0 0% 0 0% 0 0% 0%
20230829 9.08 9.23 8.8 9.15 -1.82% 1.33% 0% 161924 1.462 129.03 9.03 0% 0 0% 0 0% 0 0% 0%
20230828 9.18 9.51 8.83 9.32 2.64% 0.54% 0% 231411 2.1461 217.99 9.27 0% 0 0% 0 0% 0 0% 0%
20230825 9.21 10.1 9.07 9.08 -6.2% -5.32% 0% 238055 2.2822 292.14 9.59 0% 0 0% 0 0% 0 0% 0%
20230824 8.73 9.76 8.33 9.68 8.04% 6.02% 0% 245632 2.2434 388.86 9.13 0% 0 0% 0 0% 0 0% 0%
20230823 8.36 9.16 8.34 8.96 6.92% 1.47% 0% 133755 1.1811 305.9 8.83 0% 0 0% 0 0% 0 0% 0%
20230822 8.28 8.5 8.2 8.38 1.58% 0.6% 0% 23852 0.1987 68.57 8.33 0% 0 0% 0 0% 0 0% 0%
20230821 8.35 8.44 8.25 8.25 -1.2% -0.84% 0% 10931 0.091 30.38 8.32 0% 0 0% 0 0% 0 0% 0%
20230818 8.42 8.47 8.35 8.35 -0.71% -0.71% 0% 12407 0.1044 32.49 8.41 0% 0 0% 0 0% 0 0% 0%
20230817 8.41 8.42 8.26 8.41 0% 0.84% 0% 14176 0.1182 35.11 8.34 0% 0 0% 0 0% 0 0% 0%
20230816 8.51 8.53 8.4 8.41 -0.83% -0.47% 0% 10468 0.0885 24.56 8.45 0% 0 0% 0 0% 0 0% 0%
20230815 8.45 8.55 8.43 8.48 0.47% 0% 0% 12569 0.1066 29.39 8.48 0% 0 0% 0 0% 0 0% 0%
20230814 8.48 8.5 8.38 8.44 -0.71% 0.24% 0% 13643 0.1149 32.18 8.42 0% 0 0% 0 0% 0 0% 0%
20230811 8.7 8.7 8.48 8.5 -2.3% -1.05% 0% 30293 0.2601 67.56 8.59 0% 0 0% 0 0% 0 0% 0%
20230810 8.76 8.95 8.65 8.7 -0.34% -1.02% 0% 39971 0.3512 92.21 8.79 0% 0 0% 0 0% 0 0% 0%
20230809 8.8 8.85 8.68 8.73 -1.36% 0% 0% 21294 0.1858 50.83 8.73 0% 0 0% 0 0% 0 0% 0%
20230808 8.71 8.96 8.67 8.85 1.61% 0.57% 0% 37244 0.3277 91.35 8.8 0% 0 0% 0 0% 0 0% 0%
20230807 8.7 8.77 8.63 8.71 0.93% 0% 0% 25224 0.2196 61.27 8.71 0% 0 0% 0 0% 0 0% 0%
20230804 8.7 8.77 8.61 8.63 -1.71% -0.58% 0% 28634 0.2485 70.92 8.68 0% 0 0% 0 0% 0 0% 0%
20230803 8.74 8.9 8.65 8.78 1.27% 0.34% 0% 40361 0.3533 102.41 8.75 0% 0 0% 0 0% 0 0% 0%
20230802 8.71 8.76 8.64 8.67 -0.46% 0% 0% 13929 0.1207 36.57 8.67 0% 0 0% 0 0% 0 0% 0%
20230801 8.78 8.86 8.65 8.71 -0.46% -0.11% 0% 19529 0.1703 49.02 8.72 0% 0 0% 0 0% 0 0% 0%
20230731 8.59 8.78 8.59 8.75 1.86% 0.46% 0% 37978 0.3306 84.65 8.71 0% 0 0% 0 0% 0 0% 0%
20230728 8.55 8.6 8.46 8.59 0.82% 0.35% 0% 18654 0.1596 42.95 8.56 0% 0 0% 0 0% 0 0% 0%
20230727 8.57 8.65 8.5 8.52 -0.35% -0.7% 0% 19929 0.171 44.79 8.58 0% 0 0% 0 0% 0 0% 0%
20230726 8.5 8.55 8.43 8.55 0.83% 0.47% 0% 17362 0.1477 37.02 8.51 0% 0 0% 0 0% 0 0% 0%
20230725 8.41 8.53 8.41 8.48 0.59% 0.36% 0% 20826 0.176 39.85 8.45 0% 0 0% 0 0% 0 0% 0%
20230724 8.56 8.58 8.42 8.43 -1.63% -0.47% 0% 19754 0.1673 34.15 8.47 0% 0 0% 0 0% 0 0% 0%
20230721 8.45 8.59 8.43 8.57 0.94% 0.23% 0% 20658 0.1767 29.15 8.55 0% 0 0% 0 0% 0 0% 0%
20230720 8.59 8.65 8.46 8.49 -1.05% -0.47% 0% 17541 0.1496 21.29 8.53 0% 0 0% 0 0% 0 0% 0%
20230719 8.55 8.63 8.52 8.58 -0.12% 0.12% 0% 19249 0.165 23.49 8.57 0% 0 0% 0 0% 0 0% 0%
20230718 8.48 8.63 8.48 8.59 1.3% 0.35% 0% 32202 0.2757 38.97 8.56 0% 0 0% 0 0% 0 0% 0%
20230717 8.47 8.56 8.41 8.48 -0.12% -0.24% 0% 16948 0.144 21 8.5 0% 0 0% 0 0% 0 0% 0%
20230714 8.56 8.57 8.47 8.49 -0.82% -0.24% 0% 24214 0.2061 29.82 8.51 0% 0 0% 0 0% 0 0% 0%
20230713 8.53 8.62 8.47 8.56 0.59% 0.23% 0% 28925 0.247 36.38 8.54 0% 0 0% 0 0% 0 0% 0%
20230712 8.61 8.69 8.49 8.51 -1.28% -0.82% 0% 43486 0.373 72.12 8.58 0% 0 0% 0 0% 0 0% 0%
20230711 8.67 8.74 8.54 8.62 0.35% -0.35% 0% 71054 0.6147 102.41 8.65 0% 0 0% 0 0% 0 0% 0%
20230710 8.71 8.93 8.58 8.59 -2.28% -1.26% 0% 137927 1.2006 275.88 8.7 0% 0 0% 0 0% 0 0% 0%
20230707 7.99 8.79 7.93 8.79 10.01% 1.5% 0% 123361 1.0681 325.76 8.66 0% 0 0% 0 0% 0 0% 0%
20230706 7.93 8.03 7.92 7.99 0.5% 0.25% 0% 12249 0.0976 31.6 7.97 0% 0 0% 0 0% 0 0% 0%
20230705 8.07 8.08 7.95 7.95 -0.62% -0.5% 0% 9821 0.0785 31.36 7.99 0% 0 0% 0 0% 0 0% 0%
20230704 7.97 8.04 7.87 8 0.38% 0.5% 0% 16947 0.1349 47.57 7.96 0% 0 0% 0 0% 0 0% 0%
20230703 7.93 7.99 7.91 7.97 0.89% 0.13% 0% 17006 0.1353 50.15 7.96 0% 0 0% 0 0% 0 0% 0%
20230630 7.87 7.93 7.85 7.9 0.64% -0.13% 0% 10471 0.0828 30.61 7.91 0% 0 0% 0 0% 0 0% 0%
20230629 7.89 7.92 7.84 7.85 -0.38% -0.25% 0% 8052 0.0634 22.01 7.87 0% 0 0% 0 0% 0 0% 0%
20230628 7.89 7.93 7.79 7.88 -0.13% 0.25% 0% 8114 0.0638 20.71 7.86 0% 0 0% 0 0% 0 0% 0%
20230627 7.77 7.89 7.76 7.89 1.54% 0.51% 0% 10407 0.0817 22.77 7.85 0% 0 0% 0 0% 0 0% 0%
20230626 7.82 7.84 7.69 7.77 -0.64% 0.26% 0% 13800 0.1069 26.47 7.75 0% 0 0% 0 0% 0 0% 0%
20230621 7.87 7.88 7.8 7.82 -0.76% -0.13% 0% 10078 0.0789 19.44 7.83 0% 0 0% 0 0% 0 0% 0%
20230620 7.92 7.95 7.83 7.88 -0.51% 0% 0% 10092 0.0795 19.7 7.88 0% 0 0% 0 0% 0 0% 0%
20230619 7.98 8.01 7.92 7.92 -1% -0.38% 0% 11267 0.0896 21.4 7.95 0% 0 0% 0 0% 0 0% 0%
20230616 7.95 8.06 7.94 8 -0.25% 0% 0% 13669 0.1094 23.19 8 0% 0 0% 0 0% 0 0% 0%
20230615 8.01 8.17 7.96 8.02 -0.74% 0.12% 0% 17051 0.1365 29.61 8.01 0% 0 0% 0 0% 0 0% 0%
20230614 7.97 8.17 7.94 8.08 1.76% -0.25% 0% 33068 0.268 58.99 8.1 0% 0 0% 0 0% 0 0% 0%
20230613 8.02 8.03 7.91 7.99 -0.37% 0.13% 0% 10353 0.0826 18.56 7.98 0% 0 0% 0 0% 0 0% 0%
20230612 7.84 8.18 7.82 8.02 2.3% 0.38% 0% 23597 0.1886 42.29 7.99 0% 0 0% 0 0% 0 0% 0%
20230609 7.97 8.03 7.82 7.84 -1.63% -0.13% 0% 23171 0.182 43.91 7.85 0% 0 0% 0 0% 0 0% 0%
20230608 7.94 8.18 7.9 7.97 0.89% -0.75% 0% 27797 0.2231 56.41 8.03 0% 0 0% 0 0% 0 0% 0%
20230607 7.93 7.95 7.87 7.9 -0.5% 0% 0% 16052 0.1268 33 7.9 0% 0 0% 0 0% 0 0% 0%
20230606 8.06 8.1 7.91 7.94 -1.49% -0.38% 0% 31636 0.252 65.9 7.97 0% 0 0% 0 0% 0 0% 0%
20230605 8.49 8.52 8.02 8.06 -9.54% -0.74% 0% 78724 0.6392 172.06 8.12 0% 0 0% 0 0% 0 0% 0%
20230602 8.88 8.93 8.86 8.91 0.22% 0.11% 0% 8284 0.0737 22.82 8.9 0% 0 0% 0 0% 0 0% 0%
20230601 8.86 8.97 8.82 8.89 0% 0% 0% 10182 0.0905 31.89 8.89 0% 0 0% 0 0% 0 0% 0%
20230531 9.04 9.08 8.87 8.89 -1.66% -0.78% 0% 12112 0.1085 39.06 8.96 0% 0 0% 0 0% 0 0% 0%
20230530 9.04 9.14 8.96 9.04 0.67% -0.11% 0% 11516 0.1042 37.5 9.05 0% 0 0% 0 0% 0 0% 0%
20230529 9.05 9.11 8.95 8.98 -0.66% -0.33% 0% 10376 0.0935 37.2 9.01 0% 0 0% 0 0% 0 0% 0%
20230526 8.9 9.11 8.9 9.04 0.89% 0.11% 0% 10934 0.0987 42.43 9.03 0% 0 0% 0 0% 0 0% 0%
20230525 9.06 9.07 8.89 8.96 -0.55% 0.22% 0% 8324 0.0744 33.83 8.94 0% 0 0% 0 0% 0 0% 0%
20230524 8.98 9.13 8.98 9.01 -0.33% -0.33% 0% 10429 0.0943 42.14 9.04 0% 0 0% 0 0% 0 0% 0%
20230523 9.12 9.21 9.03 9.04 -0.33% -0.88% 0% 12803 0.1167 53.02 9.12 0% 0 0% 0 0% 0 0% 0%
20230522 8.94 9.09 8.92 9.07 1.34% 0.55% 0% 12876 0.1162 53.04 9.02 0% 0 0% 0 0% 0 0% 0%
20230519 8.94 8.96 8.87 8.95 0.11% 0.22% 0% 5441 0.0486 22.99 8.93 0% 0 0% 0 0% 0 0% 0%
20230518 8.96 8.97 8.9 8.94 -0.11% 0% 0% 5780 0.0517 23.45 8.94 0% 0 0% 0 0% 0 0% 0%
20230517 8.9 8.95 8.83 8.95 0.79% 0.56% 0% 6146 0.0547 24.4 8.9 0% 0 0% 0 0% 0 0% 0%
20230516 9 9 8.87 8.88 -0.45% -0.34% 0% 6533 0.0582 25.15 8.91 0% 0 0% 0 0% 0 0% 0%
20230515 9 9.02 8.86 8.92 -1.11% 0% 0% 9027 0.0805 32.61 8.92 0% 0 0% 0 0% 0 0% 0%
20230510 8.98 9.04 8.92 8.97 -0.11% 0% 0% 8170 0.0733 21.38 8.97 0% 0 0% 0 0% 0 0% 0%
20230509 8.96 9.08 8.96 8.98 -0.33% -0.55% 0% 11129 0.1005 39.84 9.03 0% 0 0% 0 0% 0 0% 0%
20230508 9.04 9.09 8.94 9.01 -0.66% 0.11% 0% 9242 0.0832 31.74 9 0% 0 0% 0 0% 0 0% 0%
20230505 8.96 9.13 8.9 9.07 0.78% 0.55% 0% 15458 0.1395 50.52 9.02 0% 0 0% 0 0% 0 0% 0%
20230504 8.85 9.04 8.73 9 1.58% 0.78% 0% 17901 0.1599 57.14 8.93 0% 0 0% 0 0% 0 0% 0%
20230428 8.78 8.89 8.73 8.86 0.11% 0.45% 0% 12602 0.1111 39.02 8.82 0% 0 0% 0 0% 0 0% 0%
20230427 8.81 8.95 8.81 8.85 -0.56% -0.45% 0% 6285 0.0559 18.12 8.89 0% 0 0% 0 0% 0 0% 0%
20230426 8.77 8.93 8.73 8.9 1.48% 0.34% 0% 8910 0.079 24.3 8.87 0% 0 0% 0 0% 0 0% 0%
20230425 8.98 8.99 8.72 8.77 -2.01% -0.45% 0% 13183 0.1161 32.99 8.81 0% 0 0% 0 0% 0 0% 0%
20230424 9.01 9.01 8.8 8.95 -0.56% 0.67% 0% 11446 0.1018 27.44 8.89 0% 0 0% 0 0% 0 0% 0%
20230421 9.24 9.27 8.98 9 -2.17% -0.88% 0% 17452 0.1585 39.66 9.08 0% 0 0% 0 0% 0 0% 0%
20230420 9.28 9.28 9.16 9.2 -0.86% 0% 0% 10969 0.1009 24.4 9.2 0% 0 0% 0 0% 0 0% 0%
20230419 9.39 9.41 9.26 9.28 -1.07% -0.32% 0% 15935 0.1484 31.65 9.31 0% 0 0% 0 0% 0 0% 0%
20230418 9.42 9.42 9.36 9.38 -0.21% 0% 0% 10016 0.0939 17.04 9.38 0% 0 0% 0 0% 0 0% 0%
20230417 9.5 9.5 9.37 9.4 -0.63% -0.11% 0% 14384 0.1353 21.98 9.41 0% 0 0% 0 0% 0 0% 0%
20230414 9.62 9.65 9.44 9.46 -1.66% -0.63% 0% 19947 0.1898 29.63 9.52 0% 0 0% 0 0% 0 0% 0%
20230413 9.62 9.67 9.57 9.62 -0.1% -0.1% 0% 19092 0.1838 28.96 9.63 0% 0 0% 0 0% 0 0% 0%
20230412 9.71 9.76 9.59 9.63 0.42% -0.31% 0% 33162 0.3203 46.49 9.66 0% 0 0% 0 0% 0 0% 0%
20230411 9.43 9.59 9.34 9.59 1.7% 1.37% 0% 24595 0.2327 32.82 9.46 0% 0 0% 0 0% 0 0% 0%
20230410 9.5 9.55 9.41 9.43 -0.95% -0.63% 0% 18129 0.172 24.78 9.49 0% 0 0% 0 0% 0 0% 0%
20230407 9.5 9.56 9.46 9.52 0.21% 0% 0% 18103 0.1724 25.42 9.52 0% 0 0% 0 0% 0 0% 0%
20230406 9.8 9.8 9.45 9.5 -3.26% -0.63% 0% 44147 0.4222 61.97 9.56 0% 0 0% 0 0% 0 0% 0%
20230404 9.77 9.95 9.59 9.82 0.51% 0.82% 0% 58586 0.5709 87.78 9.74 0% 0 0% 0 0% 0 0% 0%
20230403 9.54 9.77 9.49 9.77 2.3% 0.83% 0% 50884 0.493 79.99 9.69 0% 0 0% 0 0% 0 0% 0%
20230331 9.4 9.68 9.38 9.55 1.92% -0.1% 0% 29789 0.2849 48.67 9.56 0% 0 0% 0 0% 0 0% 0%
20230330 9.3 9.42 9.3 9.37 0.64% -0.11% 0% 10534 0.0988 17.24 9.38 0% 0 0% 0 0% 0 0% 0%
20230329 9.5 9.51 9.3 9.31 -1.48% -0.53% 0% 18673 0.1747 30.47 9.36 0% 0 0% 0 0% 0 0% 0%
20230328 9.48 9.51 9.41 9.45 0% -0.11% 0% 14138 0.1337 23.95 9.46 0% 0 0% 0 0% 0 0% 0%
20230327 9.41 9.45 9.37 9.45 0.96% 0.32% 0% 14720 0.1386 24.11 9.42 0% 0 0% 0 0% 0 0% 0%
20230324 9.43 9.48 9.36 9.36 -0.95% -0.43% 0% 12310 0.1157 19.18 9.4 0% 0 0% 0 0% 0 0% 0%
20230323 9.42 9.48 9.36 9.45 0.43% 0.32% 0% 12808 0.1206 39.3 9.42 0% 0 0% 0 0% 0 0% 0%
20230322 9.42 9.47 9.39 9.41 -0.11% -0.21% 0% 13781 0.1299 19.89 9.43 0% 0 0% 0 0% 0 0% 0%
20230321 9.32 9.42 9.32 9.42 0.96% 0.32% 0% 14737 0.1384 21.5 9.39 0% 0 0% 0 0% 0 0% 0%
20230320 9.25 9.41 9.25 9.33 0.32% -0.11% 0% 16690 0.1559 23.71 9.34 0% 0 0% 0 0% 0 0% 0%
20230317 9.35 9.38 9.23 9.3 0.32% 0.11% 0% 17141 0.1592 23.17 9.29 0% 0 0% 0 0% 0 0% 0%
20230316 9.41 9.44 9.25 9.27 -1.8% -0.64% 0% 18599 0.1736 23.06 9.33 0% 0 0% 0 0% 0 0% 0%
20230315 9.55 9.55 9.41 9.44 -1.15% -0.21% 0% 21248 0.2009 22.89 9.46 0% 0 0% 0 0% 0 0% 0%
20230314 9.37 9.57 9.31 9.55 1.81% 0.42% 0% 38373 0.3649 34.86 9.51 0% 0 0% 0 0% 0 0% 0%
20230313 9.35 9.4 9.16 9.38 0.21% 1.3% 0% 21760 0.2016 17.82 9.26 0% 0 0% 0 0% 0 0% 0%
20230310 9.4 9.47 9.34 9.36 -0.85% -0.21% 0% 14181 0.133 10.5 9.38 0% 0 0% 0 0% 0 0% 0%
20230309 9.57 9.57 9.4 9.44 -0.94% -0.32% 0% 13659 0.1293 9.37 9.47 0% 0 0% 0 0% 0 0% 0%
20230308 9.45 9.56 9.45 9.53 0.21% 0.32% 0% 15239 0.1447 9.92 9.5 0% 0 0% 0 0% 0 0% 0%
20230307 9.68 9.75 9.5 9.51 -2.26% -1.14% 0% 28983 0.2789 17.63 9.62 0% 0 0% 0 0% 0 0% 0%
20230306 9.7 9.75 9.66 9.73 0.31% 0.21% 0% 22918 0.2226 13.24 9.71 0% 0 0% 0 0% 0 0% 0%
20230303 9.78 9.78 9.65 9.7 -0.41% 0.21% 0% 25644 0.2483 13.45 9.68 0% 0 0% 0 0% 0 0% 0%
20230302 9.84 9.86 9.72 9.74 -1.02% 0% 0% 27088 0.2639 13.01 9.74 0% 0 0% 0 0% 0 0% 0%
20230301 9.9 9.9 9.72 9.84 -0.1% 0.72% 0% 31352 0.3064 14.34 9.77 0% 0 0% 0 0% 0 0% 0%
20230228 9.93 9.97 9.75 9.85 -1.5% 0.31% 0% 55939 0.5496 32.69 9.82 0% 0 0% 0 0% 0 0% 0%
20230227 9.91 10.19 9.91 10 1.32% -0.7% 0% 105126 1.0589 213.49 10.07 0% 0 0% 0 0% 0 0% 0%
20230224 9.68 10.2 9.63 9.87 1.96% -0.3% 0% 77053 0.7626 178.21 9.9 0% 0 0% 0 0% 0 0% 0%
20230223 9.63 9.71 9.61 9.68 0.41% 0% 0% 33158 0.3209 81.45 9.68 0% 0 0% 0 0% 0 0% 0%
20230222 9.6 9.65 9.53 9.64 0.31% 0.31% 0% 21620 0.2077 52.56 9.61 0% 0 0% 0 0% 0 0% 0%
20230221 9.63 9.68 9.55 9.61 -0.21% 0.21% 0% 27840 0.2671 66.49 9.59 0% 0 0% 0 0% 0 0% 0%
20230220 9.58 9.73 9.52 9.63 2.45% 0.1% 0% 51184 0.4923 122.39 9.62 0% 0 0% 0 0% 0 0% 0%
20230217 9.32 9.52 9.3 9.4 0.97% -0.11% 0% 22814 0.2147 56.13 9.41 0% 0 0% 0 0% 0 0% 0%
20230216 9.47 9.6 9.21 9.31 -1.9% -1.69% 0% 40948 0.3879 98.74 9.47 0% 0 0% 0 0% 0 0% 0%
20230215 9.6 9.62 9.47 9.49 -0.94% -0.21% 0% 23655 0.2249 55.06 9.51 0% 0 0% 0 0% 0 0% 0%
20230214 9.69 9.73 9.56 9.58 -0.93% -0.21% 0% 27501 0.2639 63.14 9.6 0% 0 0% 0 0% 0 0% 0%
20230213 9.54 9.68 9.54 9.67 1.47% 0.42% 0% 29547 0.2845 67.71 9.63 0% 0 0% 0 0% 0 0% 0%
20230210 9.5 9.59 9.47 9.53 0.42% -0.1% 0% 18504 0.1765 41.19 9.54 0% 0 0% 0 0% 0 0% 0%
20230209 9.46 9.51 9.42 9.49 0.42% 0.21% 0% 18485 0.175 40.11 9.47 0% 0 0% 0 0% 0 0% 0%
20230208 9.62 9.62 9.44 9.45 -1.36% -0.63% 0% 19228 0.1828 41.74 9.51 0% 0 0% 0 0% 0 0% 0%
20230207 9.62 9.67 9.5 9.58 -0.42% 0.31% 0% 22148 0.2116 48.81 9.55 0% 0 0% 0 0% 0 0% 0%
20230206 9.59 9.71 9.53 9.62 -0.31% 0.21% 0% 26531 0.2547 58.88 9.6 0% 0 0% 0 0% 0 0% 0%
20230203 9.7 9.74 9.58 9.65 -0.52% 0% 0% 26612 0.2567 60.44 9.65 0% 0 0% 0 0% 0 0% 0%
20230202 9.55 9.82 9.51 9.7 1.68% 0.41% 0% 46310 0.4475 108.61 9.66 0% 0 0% 0 0% 0 0% 0%
20230201 9.44 9.55 9.42 9.54 1.06% 0.32% 0% 26445 0.2515 67.2 9.51 0% 0 0% 0 0% 0 0% 0%
20230131 9.42 9.5 9.37 9.44 0% -0.21% 0% 20642 0.1953 53.21 9.46 0% 0 0% 0 0% 0 0% 0%
20230130 9.39 9.46 9.29 9.44 1.94% 0.64% 0% 35159 0.3299 89.47 9.38 0% 0 0% 0 0% 0 0% 0%
20230120 9.15 9.28 9.11 9.26 1.31% 0.54% 0% 20915 0.1926 56.04 9.21 0% 0 0% 0 0% 0 0% 0%
20230119 9.14 9.18 9.1 9.14 0.11% 0.11% 0% 10810 0.0987 31.25 9.13 0% 0 0% 0 0% 0 0% 0%
20230118 9.19 9.19 9.12 9.13 0% -0.22% 0% 9556 0.0874 25.92 9.15 0% 0 0% 0 0% 0 0% 0%
20230117 9.26 9.27 9.12 9.13 -1.4% -0.44% 0% 17243 0.1581 44.42 9.17 0% 0 0% 0 0% 0 0% 0%
20230116 9.24 9.28 9.14 9.26 0.98% 0.33% 0% 16689 0.1541 43.3 9.23 0% 0 0% 0 0% 0 0% 0%
20230113 9.12 9.25 9.12 9.17 0.44% 0% 0% 14410 0.1322 36.67 9.17 0% 0 0% 0 0% 0 0% 0%
20230112 9.22 9.26 9.11 9.13 -0.87% -0.33% 0% 17815 0.1632 44.25 9.16 0% 0 0% 0 0% 0 0% 0%
20230111 9.28 9.29 9.21 9.21 -0.75% -0.32% 0% 18323 0.1693 43.03 9.24 0% 0 0% 0 0% 0 0% 0%
20230110 9.38 9.4 9.26 9.28 -1.28% -0.22% 0% 24987 0.2325 53.58 9.3 0% 0 0% 0 0% 0 0% 0%
20230109 9.31 9.42 9.3 9.4 0.43% 0.21% 0% 16149 0.1515 33.87 9.38 0% 0 0% 0 0% 0 0% 0%
20230106 9.48 9.48 9.33 9.36 -1.58% -0.43% 0% 33429 0.3141 66.37 9.4 0% 0 0% 0 0% 0 0% 0%
20230105 9.64 9.69 9.44 9.51 -0.31% -0.31% 0% 28795 0.2746 55.14 9.54 0% 0 0% 0 0% 0 0% 0%
20230104 9.49 9.66 9.41 9.54 0.74% 0% 0% 28824 0.2751 54.5 9.54 0% 0 0% 0 0% 0 0% 0%
20230103 9.4 9.5 9.34 9.47 0.74% 0.53% 0% 22527 0.2122 42.69 9.42 0% 0 0% 0 0% 0 0% 0%
20221230 9.46 9.54 9.29 9.4 -0.42% 0.21% 0% 27468 0.2577 49.88 9.38 0% 0 0% 0 0% 0 0% 0%
20221229 9.61 9.68 9.43 9.44 -2.48% -0.53% 0% 31524 0.2993 55.52 9.49 0% 0 0% 0 0% 0 0% 0%
20221228 9.73 9.9 9.62 9.68 -1.12% -0.82% 0% 45110 0.4401 77.64 9.76 0% 0 0% 0 0% 0 0% 0%
20221227 9.53 9.98 9.45 9.79 1.77% 0.93% 0% 67834 0.6578 113.19 9.7 0% 0 0% 0 0% 0 0% 0%
20221226 9.3 9.92 9.3 9.62 3.89% 0.1% 0% 47535 0.4569 78.69 9.61 0% 0 0% 0 0% 0 0% 0%
20221223 9.6 9.65 9.19 9.26 -3.44% -1.28% 0% 42461 0.3984 68.24 9.38 0% 0 0% 0 0% 0 0% 0%
20221222 9.58 9.88 9.5 9.59 0.42% -1.13% 0% 62144 0.6025 101.6 9.7 0% 0 0% 0 0% 0 0% 0%
20221221 9.52 9.8 9.45 9.55 0.95% -0.93% 0% 40531 0.3907 65.1 9.64 0% 0 0% 0 0% 0 0% 0%
20221220 9.61 9.7 9.42 9.46 -2.07% -0.63% 0% 27334 0.2601 39.78 9.52 0% 0 0% 0 0% 0 0% 0%
20221219 9.93 9.97 9.64 9.66 -2.13% -0.82% 0% 38620 0.3761 49.41 9.74 0% 0 0% 0 0% 0 0% 0%
20221216 9.89 9.98 9.77 9.87 -1.2% 0% 0% 39325 0.3883 47.33 9.87 0% 0 0% 0 0% 0 0% 0%
20221215 10.19 10.24 9.96 9.99 -0.99% -0.6% 0% 39771 0.3997 43.36 10.05 0% 0 0% 0 0% 0 0% 0%
20221214 10.17 10.18 9.99 10.09 -1.08% 0.2% 0% 46014 0.4634 53.94 10.07 0% 0 0% 0 0% 0 0% 0%
20221213 10.03 10.29 9.95 10.2 1.59% 0.29% 0% 57150 0.5812 63.23 10.17 0% 0 0% 0 0% 0 0% 0%
20221209 10.12 10.14 9.95 10.04 -0.59% -0.1% 0% 32767 0.3292 38.06 10.05 0% 0 0% 0 0% 0 0% 0%
20221208 10.22 10.3 10.09 10.1 -1.75% -0.59% 0% 46383 0.4712 55.31 10.16 0% 0 0% 0 0% 0 0% 0%
20221207 10.11 10.38 10.06 10.28 0.59% 0.1% 0% 62250 0.6395 77.29 10.27 0% 0 0% 0 0% 0 0% 0%
20221206 10.17 10.46 10.08 10.22 -1.35% -0.58% 0% 83554 0.8589 109.65 10.28 0% 0 0% 0 0% 0 0% 0%
20221205 10.1 10.97 10.05 10.36 2.57% -0.67% 0% 118572 1.2369 168.96 10.43 0% 0 0% 0 0% 0 0% 0%
20221202 10.14 10.45 10.03 10.1 -0.98% -0.69% 0% 80367 0.8173 127.99 10.17 0% 0 0% 0 0% 0 0% 0%
20221201 9.88 10.21 9.87 10.2 3.76% 1.09% 0% 111307 1.1234 190.78 10.09 0% 0 0% 0 0% 0 0% 0%
20221130 9.96 10.01 9.81 9.83 -0.81% -0.61% 0% 27389 0.2708 52.08 9.89 0% 0 0% 0 0% 0 0% 0%
20221129 9.57 10.06 9.56 9.91 3.55% 0.3% 0% 51420 0.5081 84.88 9.88 0% 0 0% 0 0% 0 0% 0%
20221128 9.5 9.62 9.38 9.57 -0.62% 0.84% 0% 26440 0.2509 40.89 9.49 0% 0 0% 0 0% 0 0% 0%
20221125 9.78 9.78 9.63 9.63 -1.53% -0.52% 0% 26471 0.2562 38.4 9.68 0% 0 0% 0 0% 0 0% 0%
20221124 9.87 9.92 9.76 9.78 -0.71% -0.31% 0% 25925 0.2542 33.48 9.81 0% 0 0% 0 0% 0 0% 0%
20221123 9.79 9.88 9.68 9.85 0.41% 0.61% 0% 27908 0.2731 30.09 9.79 0% 0 0% 0 0% 0 0% 0%
20221122 10.02 10.11 9.78 9.81 -1.9% -1.41% 0% 43802 0.4357 45.46 9.95 0% 0 0% 0 0% 0 0% 0%
20221121 9.78 10.06 9.6 10 2.67% 1.21% 0% 45081 0.4455 42.14 9.88 0% 0 0% 0 0% 0 0% 0%
20221118 10.01 10.02 9.73 9.74 -2.6% -1.12% 0% 55089 0.5429 50.3 9.85 0% 0 0% 0 0% 0 0% 0%
20221117 10 10.11 9.96 10 -2.06% -0.2% 0% 60401 0.605 56.08 10.02 0% 0 0% 0 0% 0 0% 0%
20221116 10.01 10.39 9.89 10.21 2.1% 0.69% 0% 96391 0.9771 91.1 10.14 0% 0 0% 0 0% 0 0% 0%
20221115 9.91 10.02 9.83 10 1.11% 0.6% 0% 52195 0.5187 50.91 9.94 0% 0 0% 0 0% 0 0% 0%
20221114 10.07 10.2 9.84 9.89 -2.47% -0.7% 0% 72997 0.7267 72.59 9.96 0% 0 0% 0 0% 0 0% 0%
20221111 10.16 10.4 10.08 10.14 -0.88% -0.49% 0% 104831 1.0686 112.37 10.19 0% 0 0% 0 0% 0 0% 0%
20221110 9.81 10.66 9.68 10.23 4.28% 0.39% 0% 155690 1.5867 182.13 10.19 0% 0 0% 0 0% 0 0% 0%
20221109 9.78 9.99 9.76 9.81 -1.9% -0.41% 0% 82594 0.8132 110.24 9.85 0% 0 0% 0 0% 0 0% 0%
20221108 9.67 10.7 9.67 10 2.77% -1.38% 0% 143071 1.4504 207.38 10.14 0% 0 0% 0 0% 0 0% 0%
20221107 9.45 9.86 9.36 9.73 2.42% 0.62% 0% 69126 0.6687 114.06 9.67 0% 0 0% 0 0% 0 0% 0%
20221104 9.39 9.61 9.33 9.5 0.64% 0.64% 0% 59119 0.5583 101.6 9.44 0% 0 0% 0 0% 0 0% 0%
20221103 9.2 9.64 9.16 9.44 1.72% 0.32% 0% 70604 0.6647 123.63 9.41 0% 0 0% 0 0% 0 0% 0%
20221102 9.23 9.33 9.16 9.28 1.09% 0.32% 0% 45706 0.423 79.8 9.25 0% 0 0% 0 0% 0 0% 0%
20221101 8.92 9.26 8.92 9.18 2.91% 0.44% 0% 47846 0.4373 75.64 9.14 0% 0 0% 0 0% 0 0% 0%
20221031 8.84 8.99 8.8 8.92 1.48% 0% 0% 21986 0.1961 28.39 8.92 0% 0 0% 0 0% 0 0% 0%
20221028 9.1 9.1 8.73 8.79 -3.41% -0.68% 0% 32901 0.2911 42.53 8.85 0% 0 0% 0 0% 0 0% 0%
20221027 9.05 9.12 9 9.1 0.44% 0.33% 0% 34570 0.3135 46.2 9.07 0% 0 0% 0 0% 0 0% 0%
20221026 9.11 9.2 9.01 9.06 0.67% -0.55% 0% 32651 0.2973 43.48 9.11 0% 0 0% 0 0% 0 0% 0%
20221025 8.93 9 8.7 9 1.35% 1.47% 0% 33906 0.3007 43.3 8.87 0% 0 0% 0 0% 0 0% 0%
20221024 9.15 9.17 8.83 8.88 -1.99% -1.44% 0% 32657 0.2943 43.05 9.01 0% 0 0% 0 0% 0 0% 0%
20221021 9.28 9.28 9.04 9.06 -1.74% -0.66% 0% 41849 0.3816 56.25 9.12 0% 0 0% 0 0% 0 0% 0%
20221020 9.25 9.37 9.17 9.22 -2.43% -0.43% 0% 57312 0.5308 82.17 9.26 0% 0 0% 0 0% 0 0% 0%
20221019 9.87 9.97 9.39 9.45 -4.16% -0.84% 0% 106372 1.014 165.96 9.53 0% 0 0% 0 0% 0 0% 0%
20221018 9.4 10.33 9.35 9.86 5.01% -1.89% 0% 163441 1.6418 298.82 10.05 0% 0 0% 0 0% 0 0% 0%
20221017 9.32 9.43 9.26 9.39 0.75% 0.21% 0% 24527 0.2297 54.42 9.37 0% 0 0% 0 0% 0 0% 0%
20220720 11.36 11.36 11.23 11.26 -0.35% -0.18% 0% 32905 0.3711 44.34 11.28 0% 0 0% 0 0% 0 0% 0%
20220719 11.21 11.31 11.13 11.3 0.89% 0.62% 0% 39527 0.4439 52.21 11.23 0% 0 0% 0 0% 0 0% 0%
20220718 11.2 11.22 11.06 11.2 0.72% 0.45% 0% 40070 0.4467 48.49 11.15 0% 0 0% 0 0% 0 0% 0%
20220715 11.65 11.65 11.07 11.12 -7.26% -1.59% 0% 99844 1.1279 104.45 11.3 0% 0 0% 0 0% 0 0% 0%
20220714 12.07 12.23 11.86 11.99 0.08% -0.08% 0% 45359 0.5443 52.11 12 0% 0 0% 0 0% 0 0% 0%
20220713 11.9 12.05 11.9 11.98 0.34% 0.08% 0% 30582 0.3661 35.08 11.97 0% 0 0% 0 0% 0 0% 0%
20220712 12.19 12.26 11.91 11.94 -2.21% -0.91% 0% 56415 0.6797 62.8 12.05 0% 0 0% 0 0% 0 0% 0%
20220711 12.15 12.44 12.11 12.21 0.74% -0.33% 0% 47177 0.5778 53.13 12.25 0% 0 0% 0 0% 0 0% 0%
20220708 12.27 12.27 12.11 12.12 -0.49% -0.33% 0% 37689 0.4584 45.98 12.16 0% 0 0% 0 0% 0 0% 0%
20220707 12.16 12.32 12.1 12.18 0.08% -0.33% 0% 42328 0.5172 50.29 12.22 0% 0 0% 0 0% 0 0% 0%
20220706 12.31 12.41 12.1 12.17 -2.41% -0.57% 0% 63070 0.7722 71.46 12.24 0% 0 0% 0 0% 0 0% 0%
20220705 12.6 12.68 12.32 12.47 -2.43% 0.08% 0% 110415 1.3757 123.23 12.46 0% 0 0% 0 0% 0 0% 0%
20220704 12.2 13.14 12.16 12.78 3.57% 0.47% 0% 186511 2.372 207.4 12.72 0% 0 0% 0 0% 0 0% 0%
20220701 12.53 12.68 12.31 12.34 0.65% -1.12% 0% 71339 0.8902 86.02 12.48 0% 0 0% 0 0% 0 0% 0%
20220630 12.22 12.33 12.22 12.26 0.41% 0% 0% 44787 0.5493 47.01 12.26 0% 0 0% 0 0% 0 0% 0%
20220629 12.47 12.53 12.2 12.21 -2.01% -0.97% 0% 78139 0.9633 67.48 12.33 0% 0 0% 0 0% 0 0% 0%
20220628 12.5 12.57 12.4 12.46 -0.72% 0% 0% 67648 0.8427 54.61 12.46 0% 0 0% 0 0% 0 0% 0%
20220627 12.54 12.64 12.42 12.55 0.4% 0.32% 0% 69626 0.8713 51.86 12.51 0% 0 0% 0 0% 0 0% 0%
20220624 12.46 12.58 12.35 12.5 0.32% 0.16% 0% 58522 0.7306 43.24 12.48 0% 0 0% 0 0% 0 0% 0%
20220623 12.5 12.59 12.22 12.46 -1.03% 0.4% 0% 80668 1.0009 57.55 12.41 0% 0 0% 0 0% 0 0% 0%
20220622 12.59 12.78 12.42 12.59 -0.24% 0.32% 0% 81461 1.0221 54.62 12.55 0% 0 0% 0 0% 0 0% 0%
20220621 12.8 12.83 12.51 12.62 -1.87% -0.24% 0% 96091 1.2159 64.5 12.65 0% 0 0% 0 0% 0 0% 0%
20220620 12.65 12.97 12.65 12.86 0.7% 0.7% 0% 101355 1.2939 66.86 12.77 0% 0 0% 0 0% 0 0% 0%
20220617 12.87 13.2 12.63 12.77 -3.26% -0.47% 0% 174151 2.2335 115.67 12.83 0% 0 0% 0 0% 0 0% 0%
20220616 12.78 13.75 12.77 13.2 1.85% -0.3% 0% 236718 3.1351 167.84 13.24 0% 0 0% 0 0% 0 0% 0%
20220615 12.75 13.26 12.66 12.96 0.7% 0.23% 0% 164595 2.1284 118.65 12.93 0% 0 0% 0 0% 0 0% 0%
20220614 12.44 13.34 12.4 12.87 1.66% -0.23% 0% 176130 2.2713 121.17 12.9 0% 0 0% 0 0% 0 0% 0%
20220613 12.58 12.85 12.51 12.66 0.08% -0.16% 0% 78222 0.992 53.67 12.68 0% 0 0% 0 0% 0 0% 0%
20220610 12.72 12.73 12.5 12.65 -2.01% 0.4% 0% 101852 1.2836 66.21 12.6 0% 0 0% 0 0% 0 0% 0%
20220609 12.57 13.14 12.38 12.91 3.03% 0.78% 0% 179274 2.2971 116.57 12.81 0% 0 0% 0 0% 0 0% 0%
20220608 12.58 12.75 12.37 12.53 -0.71% 0% 0% 89676 1.124 57.64 12.53 0% 0 0% 0 0% 0 0% 0%
20220607 12.95 13.08 12.55 12.62 -2.32% -0.63% 0% 134860 1.7129 77.7 12.7 0% 0 0% 0 0% 0 0% 0%
20220606 12.8 12.99 12.8 12.92 -0.23% 0.31% 0% 97653 1.2573 50.57 12.88 0% 0 0% 0 0% 0 0% 0%
20220602 13.31 13.38 12.78 12.95 -2.26% 0% 0% 121059 1.5673 59.91 12.95 0% 0 0% 0 0% 0 0% 0%
20220601 13.15 13.63 13.01 13.3 0% -0.08% 0% 177306 2.3595 89.57 13.31 0% 0 0% 0 0% 0 0% 0%
20220531 12.88 13.8 12.72 13.3 1.92% -0.23% 0% 219849 2.9316 112.58 13.33 0% 0 0% 0 0% 0 0% 0%
20220530 13.03 13.37 13 13.05 0.62% -0.99% 0% 154860 2.0409 72.95 13.18 0% 0 0% 0 0% 0 0% 0%
20220527 12.9 13.11 12.6 12.97 0.78% 0.78% 0% 144032 1.8532 65.84 12.87 0% 0 0% 0 0% 0 0% 0%
20220526 13 13.05 12.6 12.87 -2.35% 0.08% 0% 123205 1.5841 56.58 12.86 0% 0 0% 0 0% 0 0% 0%
20220525 12.75 13.22 12.56 13.18 0.61% 1.7% 0% 162483 2.1063 74.15 12.96 0% 0 0% 0 0% 0 0% 0%
20220524 13.92 14.1 13 13.1 -6.5% -2.53% 0% 269024 3.6169 124.61 13.44 0% 0 0% 0 0% 0 0% 0%
20220523 13.03 14.44 12.92 14.01 6.14% 2.49% 0% 331430 4.5321 160.51 13.67 0% 0 0% 0 0% 0 0% 0%
20220520 12.9 13.43 12.81 13.2 2.4% 0.38% 0% 197354 2.595 97.38 13.15 0% 0 0% 0 0% 0 0% 0%
20220519 12.82 13.08 12.7 12.89 -1.68% 0.39% 0% 138394 1.7769 67.44 12.84 0% 0 0% 0 0% 0 0% 0%
20220518 13 13.36 12.98 13.11 -1.65% -0.38% 0% 157833 2.0778 78.08 13.16 0% 0 0% 0 0% 0 0% 0%
20220517 13.89 14.03 13.14 13.33 -2.06% -1.77% 0% 362922 4.9258 185.2 13.57 0% 0 0% 0 0% 0 0% 0%
20220516 12.49 13.61 12.41 13.61 10.02% 2.41% 0% 165087 2.1945 92.9 13.29 0% 0 0% 0 0% 0 0% 0%
20220513 12.9 13.07 12.29 12.37 -2.44% -1.51% 0% 134213 1.6856 70.81 12.56 0% 0 0% 0 0% 0 0% 0%
20220512 12.68 13.08 12.38 12.68 -2.01% 0.08% 0% 155216 1.9667 78.7 12.67 0% 0 0% 0 0% 0 0% 0%
20220511 13.2 13.51 12.92 12.94 -2.34% -2.04% 0% 201012 2.6558 98.86 13.21 0% 0 0% 0 0% 0 0% 0%
20220510 13.2 13.53 12.89 13.25 -3.64% 0.76% 0% 219270 2.8839 101.54 13.15 0% 0 0% 0 0% 0 0% 0%
20220509 12.4 13.8 12.32 13.75 8.7% 5.36% 0% 226169 2.9515 97.48 13.05 0% 0 0% 0 0% 0 0% 0%
20220506 12.05 12.84 11.9 12.65 1.52% 1.44% 0% 180901 2.2557 60.54 12.47 0% 0 0% 0 0% 0 0% 0%
20220505 12.11 12.7 11.85 12.46 2.13% 0.56% 0% 160578 1.9903 47.31 12.39 0% 0 0% 0 0% 0 0% 0%
20220429 11.35 12.55 11.35 12.2 4.27% 2.09% 0% 168011 2.0072 47.71 11.95 0% 0 0% 0 0% 0 0% 0%
20220428 12.43 12.43 11.51 11.7 -5.95% -0.59% 0% 159896 1.8816 45.47 11.77 0% 0 0% 0 0% 0 0% 0%
20220427 11.84 12.44 11.3 12.44 1.63% 4.36% 0% 189567 2.2595 54.16 11.92 0% 0 0% 0 0% 0 0% 0%
20220426 12.64 13.2 12.18 12.24 -5.12% -2.63% 0% 220987 2.7783 66.71 12.57 0% 0 0% 0 0% 0 0% 0%
20220425 13.52 13.95 12.8 12.9 -2.57% -4.44% 0% 272971 3.686 90.66 13.5 0% 0 0% 0 0% 0 0% 0%
20220422 13.13 13.74 13.13 13.24 -9.19% -1.34% 0% 300794 4.0357 103.67 13.42 0% 0 0% 0 0% 0 0% 0%
20220421 15.49 15.74 14.58 14.58 -10% -2.08% 0% 312690 4.6546 126.16 14.89 0% 0 0% 0 0% 0 0% 0%
20220420 15.75 16.89 15.51 16.2 5.54% -0.49% 0% 608356 9.9026 287.17 16.28 0% 0 0% 0 0% 0 0% 0%
20220419 14.2 15.35 13.73 15.35 10.04% 2.95% 0% 476406 7.1045 258.59 14.91 0% 0 0% 0 0% 0 0% 0%
20220418 12.56 13.95 12.52 13.95 10.02% 3.49% 0% 151014 2.0359 83.2 13.48 0% 0 0% 0 0% 0 0% 0%
20220415 12.75 12.96 12.62 12.68 -2.46% -0.55% 0% 107660 1.3727 52.22 12.75 0% 0 0% 0 0% 0 0% 0%
20220414 12.42 13.38 12.35 13 3.67% 0.7% 0% 172428 2.2253 75.04 12.91 0% 0 0% 0 0% 0 0% 0%
20220413 13.3 13.35 12.5 12.54 -5.64% -2.11% 0% 173356 2.2214 65.75 12.81 0% 0 0% 0 0% 0 0% 0%
20220412 13.15 13.33 12.67 13.29 1.22% 2% 0% 143010 1.8636 49.28 13.03 0% 0 0% 0 0% 0 0% 0%
20220411 13.49 13.88 13.1 13.13 -3.6% -3.31% 0% 148349 2.0139 45.05 13.58 0% 0 0% 0 0% 0 0% 0%
20220408 14.25 14.32 13.61 13.62 -4.89% -1.23% 0% 151831 2.0931 38.98 13.79 0% 0 0% 0 0% 0 0% 0%
20220407 14.85 15.07 14.23 14.32 -4.28% -1.45% 0% 147885 2.1488 34.74 14.53 0% 0 0% 0 0% 0 0% 0%
20220401 14.8 15.45 14.5 14.68 -3.1% -0.88% 0% 192704 2.8537 43.21 14.81 0% 0 0% 0 0% 0 0% 0%
20220331 15.6 16.19 15 15.15 -3.81% -2.32% 0% 252771 3.9207 56.9 15.51 0% 0 0% 0 0% 0 0% 0%
20220330 15.5 15.96 15.11 15.75 -2.36% 0.9% 0% 235681 3.6785 51.7 15.61 0% 0 0% 0 0% 0 0% 0%
20220329 15.79 16.27 15.4 16.13 2.87% 1% 0% 283563 4.5276 62.42 15.97 0% 0 0% 0 0% 0 0% 0%
20220328 16.7 17.3 15.58 15.68 -7.11% -3.57% 0% 377269 6.1354 83.25 16.26 0% 0 0% 0 0% 0 0% 0%
20220325 17.77 18.28 16.86 16.88 -3.93% -3.54% 0% 347633 6.0834 81.98 17.5 0% 0 0% 0 0% 0 0% 0%
20220324 18.38 19.93 17.37 17.57 -6.99% -5.13% 0% 456660 8.4555 111.17 18.52 0% 0 0% 0 0% 0 0% 0%
20220323 18.18 20.42 17.68 18.89 0.64% -1.82% 0% 557309 10.7203 139.36 19.24 0% 0 0% 0 0% 0 0% 0%
20220322 17.2 18.77 16.06 18.77 10.02% 7.13% 0% 554747 9.72 121.79 17.52 0% 0 0% 0 0% 0 0% 0%
20220321 15.38 17.06 15.18 17.06 9.99% 4.34% 0% 350132 5.7258 72.61 16.35 0% 0 0% 0 0% 0 0% 0%
20220318 15.24 15.99 15.17 15.51 1.7% -0.64% 0% 345699 5.3959 72.05 15.61 0% 0 0% 0 0% 0 0% 0%
20220317 14.49 15.8 14.08 15.25 5.17% 1.06% 0% 391165 5.9011 75.55 15.09 0% 0 0% 0 0% 0 0% 0%
20220316 14.8 15.27 13.58 14.5 -2.49% -0.07% 0% 324555 4.7091 58.6 14.51 0% 0 0% 0 0% 0 0% 0%
20220315 16.52 16.83 14.87 14.87 -9.99% -4.13% 0% 343546 5.3296 64.74 15.51 0% 0 0% 0 0% 0 0% 0%
20220311 16.1 17.26 15.22 16.32 -3.09% -1.15% 0% 372514 6.1493 73.53 16.51 0% 0 0% 0 0% 0 0% 0%
20220310 16.7 17.72 16.51 16.84 -2.38% -1.46% 0% 415478 7.1008 87.79 17.09 0% 0 0% 0 0% 0 0% 0%
20220309 16.4 18.16 15.41 17.25 0.82% 4.99% 0% 502367 8.252 108.99 16.43 0% 0 0% 0 0% 0 0% 0%
20220308 16.94 20.5 16.94 17.11 -9.09% -5.26% 0% 659520 11.914 177.76 18.06 0% 0 0% 0 0% 0 0% 0%
20220307 18.36 18.82 17.33 18.82 9.99% 2.79% 0% 341208 6.2483 113.02 18.31 0% 0 0% 0 0% 0 0% 0%
20220304 15 17.11 14 17.11 10.03% 13.76% 0% 699562 10.5226 215.23 15.04 0% 0 0% 0 0% 0 0% 0%
20220303 13.6 15.55 13.2 15.55 9.97% 5.93% 0% 583947 8.5702 223.65 14.68 0% 0 0% 0 0% 0 0% 0%
20220302 13.45 14.14 12.96 14.14 10.04% 2.46% 0% 598732 8.2647 278.04 13.8 0% 0 0% 0 0% 0 0% 0%
20220301 13.01 13.52 12.29 12.85 -5.51% 0.23% 0% 528515 6.776 283.16 12.82 0% 0 0% 0 0% 0 0% 0%
20220228 15.03 15.03 13.6 13.6 -9.99% -1.73% 0% 486558 6.7355 361.64 13.84 0% 0 0% 0 0% 0 0% 0%
20220225 14.6 15.11 14.51 15.11 9.97% 1.41% 0% 245554 3.659 304.55 14.9 0% 0 0% 0 0% 0 0% 0%
20220224 13.74 13.74 13.74 13.74 10.01% 0% 0% 179698 2.469 310.64 13.74 0% 0 0% 0 0% 0 0% 0%
20220223 12.49 12.49 12.49 12.49 10.04% 0% 0% 8570 0.107 23.11 12.49 0% 0 0% 0 0% 0 0% 0%
20220222 11.35 11.35 11.35 11.35 9.98% 0% 0% 42822 0.486 83.82 11.35 0% 0 0% 0 0% 0 0% 0%
20220221 10.32 10.32 10.32 10.32 10.02% -0.1% 0% 6323 0.0653 10.04 10.33 0% 0 0% 0 0% 0 0% 0%
20220218 9.38 9.38 9.38 9.38 9.96% -0.11% 0% 9067 0.0851 8.41 9.39 0% 0 0% 0 0% 0 0% 0%
20220217 8.53 8.53 8.53 8.53 10.06% -0.23% 0% 3054 0.0261 1.24 8.55 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