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. 东亚机械301028
    4. 返回上一页 刷新
股票代码（例：sz301028）       407条   (进入东亚机械股票专站) 东亚机械股票成本分析
相关股票: 宁德时代  迈瑞医疗  东方财富  金龙鱼  汇川技术  爱尔眼科  阳光电源  温氏股份  智飞生物  亿纬锂能  中际旭创  爱美客  同花顺  晶盛机电  卓胜微  蓝思科技  三环集团  华利集团  华大九天  泰格医药  康龙化成  芒果超媒  新产业  昆仑万维  亿联网络  先导智能  润泽科技  贝泰妮  深信服  沃森生物  江波龙  圣邦股份  华厦眼科  天孚通信  安克创新  北京君正  中科创达  迈为股份  中伟股份  景嘉微  新宙邦  汤臣倍健  康泰生物  
相关股吧: 300750股吧 300760股吧 300059股吧 300999股吧 300124股吧 300015股吧 300274股吧 300498股吧 300122股吧 300014股吧 300308股吧 300896股吧 300033股吧 300316股吧 300782股吧 300433股吧 300408股吧 300979股吧 301269股吧 300347股吧 300759股吧 300413股吧 300832股吧 300418股吧 300628股吧 300450股吧 300442股吧 300957股吧 300454股吧 300142股吧 301308股吧 300661股吧 301267股吧 300394股吧 300866股吧 300223股吧 300496股吧 300751股吧 300919股吧 300474股吧 300037股吧 300146股吧 300601股吧 
日期

开盘

最高

最低

收盘

升跌%

收盘/均价

收盘/十均价

交易量/手

交易金额/亿

钱流

日均价

升跌%

3天均

升跌%

5天均

升跌%

10天均

升跌%

升跌均
20230928 11.01 11.07 10.86 10.99 0.18% 0.18% 0% 16513 0.1811 84.75 10.97 0% 0 0% 0 0% 0 0% 0%
20230927 10.91 11.01 10.81 10.97 1.11% 0.18% 0% 25219 0.2761 124.73 10.95 0% 0 0% 0 0% 0 0% 0%
20230926 10.67 10.89 10.67 10.85 0.84% 0.37% 0% 14417 0.1559 69.25 10.81 0% 0 0% 0 0% 0 0% 0%
20230925 10.81 10.85 10.66 10.76 0% 0.09% 0% 15395 0.1655 73.56 10.75 0% 0 0% 0 0% 0 0% 0%
20230922 10.34 10.76 10.29 10.76 4.06% 1.7% 0% 25033 0.2649 118.47 10.58 0% 0 0% 0 0% 0 0% 0%
20230921 10.5 10.5 10.32 10.34 -0.67% -0.39% 0% 13066 0.1356 61.39 10.38 0% 0 0% 0 0% 0 0% 0%
20230920 10.64 10.64 10.38 10.41 -1.7% -0.57% 0% 22758 0.2382 100.49 10.47 0% 0 0% 0 0% 0 0% 0%
20230919 10.67 10.76 10.51 10.59 -1.21% -0.19% 0% 15530 0.1647 71 10.61 0% 0 0% 0 0% 0 0% 0%
20230918 10.59 10.83 10.43 10.72 1.71% 0.37% 0% 17044 0.1821 73.92 10.68 0% 0 0% 0 0% 0 0% 0%
20230915 10.75 10.75 10.48 10.54 -1.22% -0.38% 0% 16305 0.1725 65.66 10.58 0% 0 0% 0 0% 0 0% 0%
20230914 10.83 10.86 10.55 10.67 -1.02% 0.09% 0% 21233 0.2263 82.8 10.66 0% 0 0% 0 0% 0 0% 0%
20230913 10.98 11.08 10.66 10.78 -0.19% -0.19% 0% 27690 0.2991 106.77 10.8 0% 0 0% 0 0% 0 0% 0%
20230912 10.86 10.92 10.72 10.8 -0.46% 0.19% 0% 12829 0.1383 44.82 10.78 0% 0 0% 0 0% 0 0% 0%
20230911 10.83 10.93 10.73 10.85 -0.55% -0.09% 0% 12166 0.1321 36.74 10.86 0% 0 0% 0 0% 0 0% 0%
20230908 10.8 10.95 10.7 10.91 0.65% 0.18% 0% 19005 0.207 55.17 10.89 0% 0 0% 0 0% 0 0% 0%
20230907 10.86 10.95 10.8 10.84 -0.64% -0.55% 0% 22689 0.2472 66.38 10.9 0% 0 0% 0 0% 0 0% 0%
20230906 10.82 10.92 10.8 10.91 0.37% 0.46% 0% 12833 0.1394 38.01 10.86 0% 0 0% 0 0% 0 0% 0%
20230905 10.84 10.89 10.71 10.87 0.56% 0.18% 0% 19741 0.2141 57.09 10.85 0% 0 0% 0 0% 0 0% 0%
20230904 10.81 10.92 10.72 10.81 0.09% 0.19% 0% 19418 0.2095 58.09 10.79 0% 0 0% 0 0% 0 0% 0%
20230901 10.72 10.82 10.66 10.8 0.56% 0.28% 0% 22258 0.2397 70.42 10.77 0% 0 0% 0 0% 0 0% 0%
20230831 10.73 10.8 10.57 10.74 0.47% 0% 0% 24672 0.2649 79.34 10.74 0% 0 0% 0 0% 0 0% 0%
20230830 10.48 10.83 10.38 10.69 2.3% -0.19% 0% 44557 0.4774 147.72 10.71 0% 0 0% 0 0% 0 0% 0%
20230829 9.69 10.49 9.69 10.45 8.4% 1.85% 0% 43389 0.4453 162.1 10.26 0% 0 0% 0 0% 0 0% 0%
20230828 10.12 10.2 9.61 9.64 -0.82% -2.23% 0% 19276 0.1901 81.14 9.86 0% 0 0% 0 0% 0 0% 0%
20230825 9.89 9.99 9.68 9.72 -1.82% -0.92% 0% 15368 0.1507 72.46 9.81 0% 0 0% 0 0% 0 0% 0%
20230824 10.03 10.12 9.86 9.9 -1.59% -0.5% 0% 13329 0.1326 64.44 9.95 0% 0 0% 0 0% 0 0% 0%
20230823 10.27 10.27 10 10.06 -1.37% -0.2% 0% 11375 0.1147 56.43 10.08 0% 0 0% 0 0% 0 0% 0%
20230822 10.3 10.36 10 10.2 -0.97% 0.49% 0% 13933 0.1414 69.99 10.15 0% 0 0% 0 0% 0 0% 0%
20230821 10.25 10.49 10.2 10.3 -0.1% -0.77% 0% 12858 0.1335 61.15 10.38 0% 0 0% 0 0% 0 0% 0%
20230818 10.19 10.48 10.19 10.31 0.78% -0.58% 0% 19756 0.2049 84.82 10.37 0% 0 0% 0 0% 0 0% 0%
20230817 9.88 10.24 9.79 10.23 3.54% 1.69% 0% 19281 0.1939 78.61 10.06 0% 0 0% 0 0% 0 0% 0%
20230816 10.1 10.13 9.88 9.88 -2.76% -1% 0% 14062 0.1404 56.5 9.98 0% 0 0% 0 0% 0 0% 0%
20230815 10.11 10.3 10.1 10.16 0.3% -0.1% 0% 10354 0.1053 41.75 10.17 0% 0 0% 0 0% 0 0% 0%
20230814 10 10.15 9.98 10.13 1.1% 0.7% 0% 14708 0.148 55.92 10.06 0% 0 0% 0 0% 0 0% 0%
20230811 10.27 10.27 10.01 10.02 -1.86% -0.99% 0% 17168 0.1737 60.05 10.12 0% 0 0% 0 0% 0 0% 0%
20230810 10.24 10.27 10.01 10.21 0.79% 0.1% 0% 19704 0.2009 67.09 10.2 0% 0 0% 0 0% 0 0% 0%
20230809 10.2 10.35 10.05 10.13 -0.98% -0.1% 0% 22495 0.228 77.37 10.14 0% 0 0% 0 0% 0 0% 0%
20230808 10.32 10.38 10.11 10.23 -0.29% 0% 0% 29324 0.2999 90.97 10.23 0% 0 0% 0 0% 0 0% 0%
20230807 10.68 10.68 10.2 10.26 -2.66% -0.87% 0% 34844 0.3607 111.78 10.35 0% 0 0% 0 0% 0 0% 0%
20230804 10.44 10.58 10.4 10.54 1.25% 0.57% 0% 22676 0.2377 76.52 10.48 0% 0 0% 0 0% 0 0% 0%
20230803 10.44 10.48 10.3 10.41 -0.67% 0.29% 0% 19556 0.2029 68.04 10.38 0% 0 0% 0 0% 0 0% 0%
20230802 10.57 10.57 10.39 10.48 -0.66% 0.1% 0% 12972 0.1358 46.81 10.47 0% 0 0% 0 0% 0 0% 0%
20230801 10.51 10.57 10.4 10.55 0% 0.67% 0% 14265 0.1495 51.75 10.48 0% 0 0% 0 0% 0 0% 0%
20230731 10.7 10.77 10.5 10.55 -1.77% -0.47% 0% 25491 0.2701 95.05 10.6 0% 0 0% 0 0% 0 0% 0%
20230728 10.66 10.79 10.58 10.74 0.19% 0.37% 0% 16059 0.1718 65.49 10.7 0% 0 0% 0 0% 0 0% 0%
20230727 10.82 10.9 10.7 10.72 -0.92% -0.56% 0% 19045 0.2054 83.66 10.78 0% 0 0% 0 0% 0 0% 0%
20230726 10.85 10.91 10.71 10.82 -0.18% 0.28% 0% 11359 0.1226 55.72 10.79 0% 0 0% 0 0% 0 0% 0%
20230725 10.74 10.89 10.66 10.84 1.03% 0.28% 0% 14277 0.1543 73.81 10.81 0% 0 0% 0 0% 0 0% 0%
20230724 10.6 10.84 10.49 10.73 2.19% 0.09% 0% 22367 0.2398 113.94 10.72 0% 0 0% 0 0% 0 0% 0%
20230721 10.69 10.69 10.48 10.5 -0.94% -0.47% 0% 13607 0.1435 71 10.55 0% 0 0% 0 0% 0 0% 0%
20230720 10.72 10.81 10.59 10.6 -0.84% -0.84% 0% 14219 0.152 75.47 10.69 0% 0 0% 0 0% 0 0% 0%
20230719 10.93 10.94 10.63 10.69 -2.2% -0.28% 0% 16016 0.1717 85.13 10.72 0% 0 0% 0 0% 0 0% 0%
20230718 10.75 11 10.7 10.93 1.3% 0.55% 0% 17320 0.1883 93.78 10.87 0% 0 0% 0 0% 0 0% 0%
20230717 10.92 11.07 10.69 10.79 -1.64% 0.19% 0% 16985 0.1829 87.64 10.77 0% 0 0% 0 0% 0 0% 0%
20230714 10.98 11.05 10.85 10.97 0% 0.09% 0% 16068 0.1761 79.46 10.96 0% 0 0% 0 0% 0 0% 0%
20230713 10.93 11.03 10.83 10.97 0.64% 0.37% 0% 15678 0.1713 72.56 10.93 0% 0 0% 0 0% 0 0% 0%
20230712 11.13 11.2 10.86 10.9 -1.89% -1% 0% 17178 0.1891 65.62 11.01 0% 0 0% 0 0% 0 0% 0%
20230711 10.86 11.14 10.82 11.11 2.4% 0.73% 0% 25045 0.2762 104.03 11.03 0% 0 0% 0 0% 0 0% 0%
20230710 11.05 11.13 10.84 10.85 -1.27% -0.64% 0% 16784 0.1833 60.17 10.92 0% 0 0% 0 0% 0 0% 0%
20230707 11.04 11.2 10.96 10.99 -0.99% -0.63% 0% 13424 0.1485 47.21 11.06 0% 0 0% 0 0% 0 0% 0%
20230706 11.06 11.2 10.93 11.1 0.18% 0.09% 0% 14075 0.1561 57.72 11.09 0% 0 0% 0 0% 0 0% 0%
20230705 11.21 11.22 11.03 11.08 -0.89% -0.18% 0% 15491 0.172 44.82 11.1 0% 0 0% 0 0% 0 0% 0%
20230704 11 11.28 10.93 11.18 1.64% 0.09% 0% 23967 0.2676 80.43 11.17 0% 0 0% 0 0% 0 0% 0%
20230703 11.2 11.39 10.96 11 -1.35% -1.17% 0% 28020 0.3118 81.46 11.13 0% 0 0% 0 0% 0 0% 0%
20230630 11.17 11.41 11.1 11.15 -0.18% -0.89% 0% 28042 0.3155 84.71 11.25 0% 0 0% 0 0% 0 0% 0%
20230629 11.05 11.23 10.93 11.17 1.09% 0.18% 0% 25507 0.2843 77.1 11.15 0% 0 0% 0 0% 0 0% 0%
20230628 10.93 11.09 10.66 11.05 1.19% 1.28% 0% 33314 0.3634 99.35 10.91 0% 0 0% 0 0% 0 0% 0%
20230627 10.8 11.02 10.7 10.92 0.92% 0.37% 0% 19172 0.2085 59.58 10.88 0% 0 0% 0 0% 0 0% 0%
20230626 10.84 11.13 10.76 10.82 -0.55% -0.46% 0% 19523 0.2123 60.94 10.87 0% 0 0% 0 0% 0 0% 0%
20230621 11.08 11.16 10.86 10.88 -2.16% -0.91% 0% 19951 0.219 63.17 10.98 0% 0 0% 0 0% 0 0% 0%
20230620 11.07 11.18 10.85 11.12 -0.18% 0.45% 0% 33279 0.3683 108.84 11.07 0% 0 0% 0 0% 0 0% 0%
20230619 10.99 11.18 10.91 11.14 1.09% 0.81% 0% 51762 0.5721 175.03 11.05 0% 0 0% 0 0% 0 0% 0%
20230616 10.66 11.33 10.66 11.02 2.89% 0% 0% 68350 0.7531 260.3 11.02 0% 0 0% 0 0% 0 0% 0%
20230615 10.58 10.78 10.53 10.71 2% 0.28% 0% 18708 0.1998 85.73 10.68 0% 0 0% 0 0% 0 0% 0%
20230614 10.77 10.91 10.48 10.5 -3.31% -0.94% 0% 25339 0.2685 111.89 10.6 0% 0 0% 0 0% 0 0% 0%
20230613 10.61 10.91 10.57 10.86 2.55% 0.56% 0% 22805 0.2463 103.67 10.8 0% 0 0% 0 0% 0 0% 0%
20230612 10.69 10.74 10.38 10.59 1.34% 0.47% 0% 16653 0.1756 72.52 10.54 0% 0 0% 0 0% 0 0% 0%
20230609 10.4 10.58 10.36 10.45 0.97% -0.19% 0% 14102 0.1476 59.75 10.47 0% 0 0% 0 0% 0 0% 0%
20230608 10.51 10.6 10.45 10.5 -0.66% -0.28% 0% 12283 0.1293 49.23 10.53 0% 0 0% 0 0% 0 0% 0%
20230607 10.69 10.69 10.43 10.57 0.48% 0.38% 0% 12158 0.128 46.12 10.53 0% 0 0% 0 0% 0 0% 0%
20230606 10.83 10.83 10.49 10.52 -2.86% -0.66% 0% 22598 0.2393 74.31 10.59 0% 0 0% 0 0% 0 0% 0%
20230605 10.81 10.93 10.68 10.83 0.93% 0.28% 0% 18457 0.1994 60.37 10.8 0% 0 0% 0 0% 0 0% 0%
20230602 10.88 10.99 10.7 10.73 -1.38% -0.83% 0% 18350 0.1986 57.05 10.82 0% 0 0% 0 0% 0 0% 0%
20230601 10.73 10.98 10.68 10.88 0.83% 0.18% 0% 25066 0.2723 53.75 10.86 0% 0 0% 0 0% 0 0% 0%
20230531 10.93 10.95 10.74 10.79 -1.28% -0.28% 0% 23431 0.2536 49.6 10.82 0% 0 0% 0 0% 0 0% 0%
20230530 10.92 11.14 10.88 10.93 0.64% -0.27% 0% 27717 0.3039 87.34 10.96 0% 0 0% 0 0% 0 0% 0%
20230529 10.89 11.06 10.86 10.86 -0.37% -0.64% 0% 22011 0.2405 72.96 10.93 0% 0 0% 0 0% 0 0% 0%
20230526 10.86 11.05 10.8 10.9 0% -0.18% 0% 29992 0.3275 102.64 10.92 0% 0 0% 0 0% 0 0% 0%
20230525 10.95 11.04 10.73 10.9 0% 0.18% 0% 30839 0.3355 113.18 10.88 0% 0 0% 0 0% 0 0% 0%
20230524 10.7 11.05 10.7 10.9 0.65% -0.46% 0% 53209 0.5825 207.03 10.95 0% 0 0% 0 0% 0 0% 0%
20230523 10.79 10.94 10.73 10.83 0% -0.28% 0% 31273 0.3397 135.28 10.86 0% 0 0% 0 0% 0 0% 0%
20230522 10.55 10.85 10.47 10.83 3.34% 0.84% 0% 35651 0.3828 150.81 10.74 0% 0 0% 0 0% 0 0% 0%
20230519 10.4 10.55 10.35 10.48 0.48% 0% 0% 21921 0.2297 100.63 10.48 0% 0 0% 0 0% 0 0% 0%
20230518 10.24 10.54 10.16 10.43 1.86% 0.19% 0% 30171 0.3141 141.99 10.41 0% 0 0% 0 0% 0 0% 0%
20230517 9.91 10.24 9.87 10.24 2.91% 0.99% 0% 18293 0.1855 91.55 10.14 0% 0 0% 0 0% 0 0% 0%
20230516 9.83 10.07 9.83 9.95 0.3% -0.1% 0% 11592 0.1155 57.9 9.96 0% 0 0% 0 0% 0 0% 0%
20230515 9.79 9.96 9.76 9.92 0.4% 0.4% 0% 14265 0.141 65.76 9.88 0% 0 0% 0 0% 0 0% 0%
20230510 9.76 9.77 9.58 9.72 0.41% 0.62% 0% 12227 0.1181 22.04 9.66 0% 0 0% 0 0% 0 0% 0%
20230509 9.92 9.92 9.68 9.68 -3.2% -1.02% 0% 17633 0.1724 73.37 9.78 0% 0 0% 0 0% 0 0% 0%
20230508 9.79 10.13 9.75 10 2.77% 0.2% 0% 25662 0.2562 107.97 9.98 0% 0 0% 0 0% 0 0% 0%
20230505 9.53 9.9 9.4 9.73 2.21% 0.41% 0% 32012 0.3102 141.04 9.69 0% 0 0% 0 0% 0 0% 0%
20230504 9.54 9.59 9.38 9.52 0.63% 0.42% 0% 12000 0.1138 57.11 9.48 0% 0 0% 0 0% 0 0% 0%
20230428 9.17 9.49 9.11 9.46 2.49% 0.53% 0% 14687 0.1382 66.83 9.41 0% 0 0% 0 0% 0 0% 0%
20230427 9.25 9.3 9.08 9.23 0.54% 0% 0% 11950 0.1103 51 9.23 0% 0 0% 0 0% 0 0% 0%
20230426 9.06 9.25 9.05 9.18 0.66% 0% 0% 15311 0.1406 62.23 9.18 0% 0 0% 0 0% 0 0% 0%
20230425 9.4 9.43 8.99 9.12 -3.29% -0.33% 0% 23052 0.2109 87.58 9.15 0% 0 0% 0 0% 0 0% 0%
20230424 9.78 9.88 9.36 9.43 -3.58% -0.74% 0% 24114 0.2291 100.74 9.5 0% 0 0% 0 0% 0 0% 0%
20230421 10.01 10.09 9.76 9.78 -2.4% -1.21% 0% 22272 0.2204 99.32 9.9 0% 0 0% 0 0% 0 0% 0%
20230420 10.09 10.33 9.96 10.02 -1.96% -0.3% 0% 19596 0.197 92.23 10.05 0% 0 0% 0 0% 0 0% 0%
20230419 10.3 10.36 10.22 10.22 -0.49% -0.49% 0% 9277 0.0953 45.96 10.27 0% 0 0% 0 0% 0 0% 0%
20230418 10.46 10.46 10.2 10.27 -1.82% -0.39% 0% 13311 0.1373 62.21 10.31 0% 0 0% 0 0% 0 0% 0%
20230417 10.44 10.53 10.36 10.46 0.19% 0.1% 0% 15888 0.1661 74.86 10.45 0% 0 0% 0 0% 0 0% 0%
20230414 10.31 10.47 10.27 10.44 1.06% 0.58% 0% 18808 0.1953 91.95 10.38 0% 0 0% 0 0% 0 0% 0%
20230413 10.43 10.47 10.27 10.33 -0.96% -0.29% 0% 16977 0.1759 86.8 10.36 0% 0 0% 0 0% 0 0% 0%
20230412 10.12 10.45 10.03 10.43 3.99% 0.97% 0% 28646 0.2958 151.36 10.33 0% 0 0% 0 0% 0 0% 0%
20230411 10.13 10.14 9.93 10.03 -1.08% 0.2% 0% 12170 0.1218 67.01 10.01 0% 0 0% 0 0% 0 0% 0%
20230410 10.09 10.23 10.02 10.14 0.5% 0% 0% 16416 0.1665 88.09 10.14 0% 0 0% 0 0% 0 0% 0%
20230407 9.93 10.13 9.91 10.09 1.61% 0.5% 0% 14012 0.1407 74.14 10.04 0% 0 0% 0 0% 0 0% 0%
20230406 9.95 9.98 9.81 9.93 -0.2% 0.61% 0% 13870 0.1369 67.7 9.87 0% 0 0% 0 0% 0 0% 0%
20230404 10.21 10.21 9.9 9.95 -2.36% -0.7% 0% 20734 0.2078 84.59 10.02 0% 0 0% 0 0% 0 0% 0%
20230403 10.14 10.2 10.07 10.19 0.39% 0.49% 0% 14418 0.1462 60.42 10.14 0% 0 0% 0 0% 0 0% 0%
20230331 10.2 10.23 10.1 10.15 0.1% 0% 0% 8455 0.0858 32.57 10.15 0% 0 0% 0 0% 0 0% 0%
20230330 10.32 10.38 10.1 10.14 -1.65% -0.29% 0% 11271 0.1146 42.66 10.17 0% 0 0% 0 0% 0 0% 0%
20230329 10.35 10.42 10.28 10.31 -0.48% -0.19% 0% 9776 0.101 37.15 10.33 0% 0 0% 0 0% 0 0% 0%
20230328 10.51 10.51 10.31 10.36 -1.61% -0.38% 0% 11965 0.1244 44.45 10.4 0% 0 0% 0 0% 0 0% 0%
20230327 10.49 10.56 10.35 10.53 0.77% 0.57% 0% 15307 0.1603 55.41 10.47 0% 0 0% 0 0% 0 0% 0%
20230324 10.59 10.59 10.42 10.45 -0.76% -0.19% 0% 10147 0.1062 36.39 10.47 0% 0 0% 0 0% 0 0% 0%
20230323 10.44 10.53 10.38 10.53 0.19% 0.77% 0% 17926 0.1874 68.94 10.45 0% 0 0% 0 0% 0 0% 0%
20230322 10.16 10.69 10.14 10.51 3.44% 0.57% 0% 38088 0.3979 124.61 10.45 0% 0 0% 0 0% 0 0% 0%
20230321 9.93 10.17 9.87 10.16 2.42% 1.09% 0% 16371 0.1646 58.21 10.05 0% 0 0% 0 0% 0 0% 0%
20230320 10.06 10.07 9.78 9.92 -1.1% 0.4% 0% 32335 0.3194 104.16 9.88 0% 0 0% 0 0% 0 0% 0%
20230317 10.12 10.15 9.98 10.03 0.1% -0.3% 0% 10263 0.1032 36.03 10.06 0% 0 0% 0 0% 0 0% 0%
20230316 10.35 10.35 10 10.02 -2.91% -0.89% 0% 11226 0.1135 38.95 10.11 0% 0 0% 0 0% 0 0% 0%
20230315 10.14 10.38 10.12 10.32 2.79% 0.29% 0% 14309 0.1473 47.18 10.29 0% 0 0% 0 0% 0 0% 0%
20230314 10.25 10.25 9.89 10.04 -2.05% 0.2% 0% 15468 0.155 40.74 10.02 0% 0 0% 0 0% 0 0% 0%
20230313 10.2 10.38 10.16 10.25 0% 0.1% 0% 10943 0.1121 28.61 10.24 0% 0 0% 0 0% 0 0% 0%
20230310 10.37 10.47 10.23 10.25 -1.54% -0.68% 0% 12384 0.1278 32.61 10.32 0% 0 0% 0 0% 0 0% 0%
20230309 10.33 10.5 10.31 10.41 0.68% -0.1% 0% 13691 0.1426 35.64 10.42 0% 0 0% 0 0% 0 0% 0%
20230308 10.24 10.35 10.22 10.34 1.37% 0.39% 0% 11043 0.1137 29.31 10.3 0% 0 0% 0 0% 0 0% 0%
20230307 10.55 10.59 10.16 10.2 -3.41% -1.26% 0% 23688 0.2448 63.15 10.33 0% 0 0% 0 0% 0 0% 0%
20230306 10.6 10.6 10.44 10.56 0.38% 0.48% 0% 13690 0.1439 40.1 10.51 0% 0 0% 0 0% 0 0% 0%
20230303 10.68 10.68 10.48 10.52 -0.94% -0.47% 0% 16403 0.1733 46.63 10.57 0% 0 0% 0 0% 0 0% 0%
20230302 10.86 10.91 10.56 10.62 -2.12% -0.75% 0% 29813 0.319 86.51 10.7 0% 0 0% 0 0% 0 0% 0%
20230301 10.51 11.13 10.4 10.85 3.83% -0.09% 0% 74522 0.8096 224.93 10.86 0% 0 0% 0 0% 0 0% 0%
20230228 10.2 10.51 10.2 10.45 2.15% 0.38% 0% 28879 0.3007 105.04 10.41 0% 0 0% 0 0% 0 0% 0%
20230227 10.43 10.53 10.23 10.23 -1.82% -0.87% 0% 21681 0.2238 82.03 10.32 0% 0 0% 0 0% 0 0% 0%
20230224 10.51 10.75 10.41 10.42 -0.76% -1.23% 0% 36907 0.3894 138.6 10.55 0% 0 0% 0 0% 0 0% 0%
20230223 10.44 10.52 10.31 10.5 1.16% 0.48% 0% 29996 0.3136 118.09 10.45 0% 0 0% 0 0% 0 0% 0%
20230222 10.21 10.45 9.79 10.38 1.37% 0.58% 0% 21061 0.2174 86.59 10.32 0% 0 0% 0 0% 0 0% 0%
20230221 10.31 10.41 10.2 10.24 -0.58% -0.49% 0% 14137 0.1455 55.27 10.29 0% 0 0% 0 0% 0 0% 0%
20230220 10 10.43 9.94 10.3 3% 0.39% 0% 29142 0.299 109.66 10.26 0% 0 0% 0 0% 0 0% 0%
20230217 10.01 10.15 9.92 10 -0.1% -0.5% 0% 16175 0.1625 63.1 10.05 0% 0 0% 0 0% 0 0% 0%
20230216 10.3 10.37 9.96 10.01 -3% -1.48% 0% 27272 0.2772 107.55 10.16 0% 0 0% 0 0% 0 0% 0%
20230215 10.36 10.39 10.26 10.32 -0.39% 0.19% 0% 15805 0.1628 65.98 10.3 0% 0 0% 0 0% 0 0% 0%
20230214 10.43 10.48 10.29 10.36 -0.77% 0.1% 0% 21497 0.2224 89.5 10.35 0% 0 0% 0 0% 0 0% 0%
20230213 10.24 10.44 10.19 10.44 1.95% 0.68% 0% 28285 0.2934 122.79 10.37 0% 0 0% 0 0% 0 0% 0%
20230210 10.1 10.33 10.08 10.24 1.19% 0.29% 0% 21852 0.2231 100.83 10.21 0% 0 0% 0 0% 0 0% 0%
20230209 10.1 10.15 10.01 10.12 0.4% 0.4% 0% 15919 0.1605 77.09 10.08 0% 0 0% 0 0% 0 0% 0%
20230208 10.02 10.22 9.96 10.08 0.8% -0.4% 0% 30421 0.308 153.23 10.12 0% 0 0% 0 0% 0 0% 0%
20230207 9.75 10.02 9.75 10 1.83% 0.7% 0% 22508 0.2235 127.54 9.93 0% 0 0% 0 0% 0 0% 0%
20230206 9.78 9.86 9.75 9.82 0.31% 0% 0% 13357 0.1311 81.03 9.82 0% 0 0% 0 0% 0 0% 0%
20230203 9.82 9.88 9.66 9.79 -0.71% 0.41% 0% 16283 0.1588 99.2 9.75 0% 0 0% 0 0% 0 0% 0%
20230202 9.8 9.91 9.73 9.86 0.72% 0.31% 0% 16282 0.16 107.59 9.83 0% 0 0% 0 0% 0 0% 0%
20230201 9.76 9.79 9.68 9.79 0.51% 0.41% 0% 16037 0.1563 115.05 9.75 0% 0 0% 0 0% 0 0% 0%
20230131 9.65 9.74 9.57 9.74 1.14% 0.52% 0% 14460 0.1401 111.69 9.69 0% 0 0% 0 0% 0 0% 0%
20230130 9.52 9.68 9.52 9.63 1.69% 0.1% 0% 12639 0.1216 101.74 9.62 0% 0 0% 0 0% 0 0% 0%
20230120 9.48 9.53 9.42 9.47 0.42% 0% 0% 9366 0.0887 74.7 9.47 0% 0 0% 0 0% 0 0% 0%
20230119 9.35 9.45 9.35 9.43 0.53% 0.21% 0% 10274 0.0967 62.65 9.41 0% 0 0% 0 0% 0 0% 0%
20230118 9.37 9.39 9.31 9.38 0.54% 0.21% 0% 8720 0.0816 68.51 9.36 0% 0 0% 0 0% 0 0% 0%
20230117 9.35 9.45 9.3 9.33 0% -0.43% 0% 11389 0.1067 85.96 9.37 0% 0 0% 0 0% 0 0% 0%
20230116 9.26 9.35 9.24 9.33 1.3% 0.21% 0% 11848 0.1103 89.05 9.31 0% 0 0% 0 0% 0 0% 0%
20230113 9.21 9.28 9.15 9.21 0.44% 0.11% 0% 5791 0.0533 44.88 9.2 0% 0 0% 0 0% 0 0% 0%
20230112 9.16 9.27 9.11 9.17 0.11% -0.54% 0% 7596 0.07 59.35 9.22 0% 0 0% 0 0% 0 0% 0%
20230111 9.35 9.36 9.15 9.16 -1.72% -1.08% 0% 8767 0.0812 67.45 9.26 0% 0 0% 0 0% 0 0% 0%
20230110 9.33 9.41 9.27 9.32 -0.11% -0.21% 0% 8768 0.0819 67.62 9.34 0% 0 0% 0 0% 0 0% 0%
20230109 9.22 9.37 9.22 9.33 1.52% 0.32% 0% 12535 0.1166 98.59 9.3 0% 0 0% 0 0% 0 0% 0%
20230106 9.21 9.28 9.18 9.19 -0.33% -0.43% 0% 9826 0.0907 79.65 9.23 0% 0 0% 0 0% 0 0% 0%
20230105 9.19 9.24 9.1 9.22 0.66% 0.33% 0% 8930 0.0821 72.72 9.19 0% 0 0% 0 0% 0 0% 0%
20230104 9.15 9.24 9.09 9.16 0.44% 0% 0% 11410 0.1045 91.51 9.16 0% 0 0% 0 0% 0 0% 0%
20230103 9.28 9.28 8.92 9.12 2.13% 0.55% 0% 9892 0.0897 81.23 9.07 0% 0 0% 0 0% 0 0% 0%
20221230 8.9 9.04 8.86 8.93 0.68% -0.11% 0% 9040 0.0808 67.58 8.94 0% 0 0% 0 0% 0 0% 0%
20221229 8.91 8.99 8.86 8.87 -0.45% -0.34% 0% 5932 0.0528 40.29 8.9 0% 0 0% 0 0% 0 0% 0%
20221228 9.13 9.13 8.87 8.91 -2.2% -0.45% 0% 9454 0.0846 60.5 8.95 0% 0 0% 0 0% 0 0% 0%
20221227 9.1 9.12 9 9.11 0.33% 0.66% 0% 7920 0.0717 47.22 9.05 0% 0 0% 0 0% 0 0% 0%
20221226 8.99 9.09 8.92 9.08 1.91% 0.33% 0% 6884 0.0623 37.94 9.05 0% 0 0% 0 0% 0 0% 0%
20221223 8.94 9.06 8.9 8.91 -0.45% -0.45% 0% 8997 0.0805 41.66 8.95 0% 0 0% 0 0% 0 0% 0%
20221222 9.22 9.26 8.92 8.95 -1.97% -1.1% 0% 10432 0.0944 38.9 9.05 0% 0 0% 0 0% 0 0% 0%
20221221 9.31 9.32 9.09 9.13 -2.14% -0.44% 0% 10112 0.0927 27.24 9.17 0% 0 0% 0 0% 0 0% 0%
20221220 9.4 9.4 9.22 9.33 0.32% 0.21% 0% 9247 0.0861 25 9.31 0% 0 0% 0 0% 0 0% 0%
20221219 9.63 9.7 9.24 9.3 -3.33% -1.17% 0% 17377 0.1635 46.19 9.41 0% 0 0% 0 0% 0 0% 0%
20221216 9.8 9.82 9.61 9.62 -2.04% -0.52% 0% 15529 0.1502 42.75 9.67 0% 0 0% 0 0% 0 0% 0%
20221215 9.68 9.88 9.63 9.82 1.45% 0.41% 0% 12192 0.1192 34.13 9.78 0% 0 0% 0 0% 0 0% 0%
20221214 9.84 9.91 9.66 9.68 -1.53% -0.82% 0% 19001 0.1854 56.04 9.76 0% 0 0% 0 0% 0 0% 0%
20221213 9.88 9.98 9.83 9.83 -1.01% -0.61% 0% 20081 0.1987 56.64 9.89 0% 0 0% 0 0% 0 0% 0%
20221209 10 10.07 9.81 9.91 -1.69% -0.5% 0% 30967 0.3084 86.1 9.96 0% 0 0% 0 0% 0 0% 0%
20221208 10.13 10.2 10 10.08 -2.23% 0.2% 0% 51878 0.5221 152.65 10.06 0% 0 0% 0 0% 0 0% 0%
20221207 9.9 10.55 9.73 10.31 5.96% 0.49% 0% 100240 1.0283 328.57 10.26 0% 0 0% 0 0% 0 0% 0%
20221206 9.74 9.81 9.7 9.73 -0.1% -0.41% 0% 11500 0.1123 44.7 9.77 0% 0 0% 0 0% 0 0% 0%
20221205 9.79 9.82 9.67 9.74 0.62% 0.21% 0% 12064 0.1173 45.82 9.72 0% 0 0% 0 0% 0 0% 0%
20221202 9.55 9.7 9.52 9.68 1.15% 0.21% 0% 10698 0.1033 39.41 9.66 0% 0 0% 0 0% 0 0% 0%
20221201 9.65 9.68 9.55 9.57 0.21% -0.42% 0% 11204 0.1077 41.05 9.61 0% 0 0% 0 0% 0 0% 0%
20221130 9.56 9.62 9.49 9.55 0% 0% 0% 8415 0.0804 31.06 9.55 0% 0 0% 0 0% 0 0% 0%
20221129 9.41 9.55 9.39 9.55 1.7% 0.63% 0% 11117 0.1055 41.22 9.49 0% 0 0% 0 0% 0 0% 0%
20221128 9.55 9.55 9.38 9.39 -1.88% -0.53% 0% 12042 0.1137 45.01 9.44 0% 0 0% 0 0% 0 0% 0%
20221125 9.66 9.71 9.57 9.57 -0.93% -0.52% 0% 12594 0.1211 46.61 9.62 0% 0 0% 0 0% 0 0% 0%
20221124 9.65 9.76 9.63 9.66 0.1% -0.41% 0% 11315 0.1098 41.07 9.7 0% 0 0% 0 0% 0 0% 0%
20221123 9.86 9.86 9.51 9.65 -1.53% 0.31% 0% 18800 0.1809 70.56 9.62 0% 0 0% 0 0% 0 0% 0%
20221122 9.88 9.92 9.74 9.8 -1.11% -0.41% 0% 13792 0.1357 60.19 9.84 0% 0 0% 0 0% 0 0% 0%
20221121 9.73 9.91 9.64 9.91 2.38% 1.23% 0% 21379 0.2093 94.65 9.79 0% 0 0% 0 0% 0 0% 0%
20221118 9.83 9.85 9.67 9.68 -1.33% -1.02% 0% 12300 0.1203 56.41 9.78 0% 0 0% 0 0% 0 0% 0%
20221117 9.75 9.82 9.7 9.81 0.41% 0.62% 0% 11011 0.1074 50.52 9.75 0% 0 0% 0 0% 0 0% 0%
20221116 9.85 9.91 9.73 9.77 -0.81% -0.31% 0% 13276 0.1301 61.64 9.8 0% 0 0% 0 0% 0 0% 0%
20221115 9.6 9.85 9.6 9.85 1.97% 0.61% 0% 13878 0.1358 65.02 9.79 0% 0 0% 0 0% 0 0% 0%
20221114 9.73 9.81 9.64 9.66 -0.62% -0.62% 0% 11568 0.1124 55.48 9.72 0% 0 0% 0 0% 0 0% 0%
20221111 9.93 9.98 9.71 9.72 -0.92% -1.02% 0% 20074 0.1972 103 9.82 0% 0 0% 0 0% 0 0% 0%
20221110 9.76 9.81 9.67 9.81 0.72% 0.62% 0% 14418 0.1406 77.65 9.75 0% 0 0% 0 0% 0 0% 0%
20221109 9.76 9.83 9.68 9.74 -0.51% -0.41% 0% 9460 0.0925 51.51 9.78 0% 0 0% 0 0% 0 0% 0%
20221108 9.96 9.97 9.75 9.79 -0.81% -0.2% 0% 14260 0.1399 77.46 9.81 0% 0 0% 0 0% 0 0% 0%
20221107 9.83 9.94 9.8 9.87 0.41% 0% 0% 14505 0.1431 81.89 9.87 0% 0 0% 0 0% 0 0% 0%
20221104 9.73 9.86 9.73 9.83 0.82% 0.2% 0% 14127 0.1386 80.23 9.81 0% 0 0% 0 0% 0 0% 0%
20221103 9.7 9.83 9.65 9.75 -0.41% 0.21% 0% 11039 0.1074 64.8 9.73 0% 0 0% 0 0% 0 0% 0%
20221102 9.7 9.84 9.67 9.79 0.31% 0% 0% 13459 0.1317 76.26 9.79 0% 0 0% 0 0% 0 0% 0%
20221101 9.65 9.78 9.61 9.76 1.88% 0.62% 0% 12303 0.1194 67.74 9.7 0% 0 0% 0 0% 0 0% 0%
20221031 9.66 9.66 9.38 9.58 2.13% 0.31% 0% 13309 0.1271 71.63 9.55 0% 0 0% 0 0% 0 0% 0%
20221028 9.77 9.77 9.34 9.38 -3.3% -1.68% 0% 16619 0.1585 88.38 9.54 0% 0 0% 0 0% 0 0% 0%
20221027 9.74 9.79 9.65 9.7 0.41% -0.21% 0% 15481 0.1505 85.47 9.72 0% 0 0% 0 0% 0 0% 0%
20221026 9.45 9.73 9.45 9.66 1.68% 0.31% 0% 12883 0.1241 72.64 9.63 0% 0 0% 0 0% 0 0% 0%
20221025 9.38 9.53 9.26 9.5 0.42% 1.06% 0% 11877 0.1116 66.18 9.4 0% 0 0% 0 0% 0 0% 0%
20221024 9.66 9.7 9.36 9.46 -1.25% -1.36% 0% 14527 0.1393 85.46 9.59 0% 0 0% 0 0% 0 0% 0%
20221021 9.55 9.7 9.46 9.58 0.31% 0% 0% 9918 0.095 60.91 9.58 0% 0 0% 0 0% 0 0% 0%
20221020 9.58 9.73 9.3 9.55 -0.31% 0.21% 0% 20249 0.193 123.36 9.53 0% 0 0% 0 0% 0 0% 0%
20221019 9.63 9.63 9.5 9.58 0.21% 0.21% 0% 17592 0.1681 114.06 9.56 0% 0 0% 0 0% 0 0% 0%
20221018 9.59 9.68 9.5 9.56 -0.42% -0.31% 0% 13543 0.1299 93.34 9.59 0% 0 0% 0 0% 0 0% 0%
20221017 9.33 9.62 9.31 9.6 2.56% 1.05% 0% 14762 0.1402 101.32 9.5 0% 0 0% 0 0% 0 0% 0%
20220720 10.53 10.96 10.53 10.85 3.04% 0.65% 0% 33132 0.357 113.64 10.78 0% 0 0% 0 0% 0 0% 0%
20220719 10.32 10.55 10.32 10.53 1.64% 0.38% 0% 22529 0.2363 79.67 10.49 0% 0 0% 0 0% 0 0% 0%
20220718 10.25 10.38 10.1 10.36 2.47% 0.48% 0% 17655 0.1821 61.04 10.31 0% 0 0% 0 0% 0 0% 0%
20220715 10.34 10.47 10.1 10.11 -3.07% -1.84% 0% 19922 0.2052 68.46 10.3 0% 0 0% 0 0% 0 0% 0%
20220714 10.03 10.6 9.97 10.43 4.61% 0.77% 0% 34961 0.362 123.88 10.35 0% 0 0% 0 0% 0 0% 0%
20220713 9.95 10.02 9.86 9.97 1.01% 0.2% 0% 15890 0.1581 56.66 9.95 0% 0 0% 0 0% 0 0% 0%
20220712 10.08 10.08 9.86 9.87 -2.08% -0.7% 0% 16724 0.1663 54.1 9.94 0% 0 0% 0 0% 0 0% 0%
20220711 10.34 10.34 10 10.08 -2.51% -0.3% 0% 19507 0.1972 60.65 10.11 0% 0 0% 0 0% 0 0% 0%
20220708 10.58 10.6 10.3 10.34 -0.77% -0.77% 0% 14432 0.1504 44.41 10.42 0% 0 0% 0 0% 0 0% 0%
20220707 10.37 10.54 10.28 10.42 1.36% 0% 0% 14740 0.1536 43.87 10.42 0% 0 0% 0 0% 0 0% 0%
20220706 10.49 10.49 10.22 10.28 -1.15% -0.58% 0% 13719 0.1418 38.84 10.34 0% 0 0% 0 0% 0 0% 0%
20220705 10.75 10.77 10.28 10.4 -2.8% -0.86% 0% 24232 0.2543 67.06 10.49 0% 0 0% 0 0% 0 0% 0%
20220704 10.84 10.84 10.64 10.7 -1.29% 0.09% 0% 21029 0.2248 57.74 10.69 0% 0 0% 0 0% 0 0% 0%
20220701 10.81 10.99 10.74 10.84 0.18% -0.18% 0% 16484 0.179 45.96 10.86 0% 0 0% 0 0% 0 0% 0%
20220630 10.86 11.01 10.75 10.82 -0.37% -0.37% 0% 20888 0.2268 58.28 10.86 0% 0 0% 0 0% 0 0% 0%
20220629 11.1 11.19 10.82 10.86 -2.69% -1% 0% 31683 0.3476 90.91 10.97 0% 0 0% 0 0% 0 0% 0%
20220628 10.94 11.27 10.81 11.16 2.2% 0.54% 0% 33239 0.3689 102.52 11.1 0% 0 0% 0 0% 0 0% 0%
20220627 10.87 10.98 10.8 10.92 0.74% 0.28% 0% 25621 0.279 79.8 10.89 0% 0 0% 0 0% 0 0% 0%
20220624 10.72 10.92 10.72 10.84 0.93% 0% 0% 22217 0.2408 70.13 10.84 0% 0 0% 0 0% 0 0% 0%
20220623 10.54 10.76 10.53 10.74 2.09% 0.56% 0% 23594 0.252 74.88 10.68 0% 0 0% 0 0% 0 0% 0%
20220622 10.52 10.77 10.51 10.52 -0.38% -1.22% 0% 24900 0.2651 77.77 10.65 0% 0 0% 0 0% 0 0% 0%
20220621 10.62 10.74 10.47 10.56 -0.47% -0.47% 0% 20839 0.2212 64.06 10.61 0% 0 0% 0 0% 0 0% 0%
20220620 10.36 10.67 10.36 10.61 2.41% 0.47% 0% 22972 0.2426 69.17 10.56 0% 0 0% 0 0% 0 0% 0%
20220617 10.29 10.44 10.16 10.36 0% 0.29% 0% 14644 0.1512 42.46 10.33 0% 0 0% 0 0% 0 0% 0%
20220616 10.19 10.43 10.12 10.36 1.67% 0.1% 0% 19418 0.2009 53.42 10.35 0% 0 0% 0 0% 0 0% 0%
20220615 10.25 10.44 10.19 10.19 -0.68% -1.16% 0% 20778 0.2142 53.89 10.31 0% 0 0% 0 0% 0 0% 0%
20220614 10.2 10.26 9.9 10.26 -0.19% 1.68% 0% 22489 0.227 53.14 10.09 0% 0 0% 0 0% 0 0% 0%
20220613 10.14 10.45 10.14 10.28 -0.29% -0.19% 0% 16270 0.1675 37.54 10.3 0% 0 0% 0 0% 0 0% 0%
20220610 10.15 10.36 10.1 10.31 1.18% 0.19% 0% 13380 0.1377 28.49 10.29 0% 0 0% 0 0% 0 0% 0%
20220609 10.46 10.46 10.13 10.19 -2.58% -0.68% 0% 17562 0.1801 34.2 10.26 0% 0 0% 0 0% 0 0% 0%
20220608 10.63 10.79 10.25 10.46 -1.23% 0% 0% 22172 0.2319 42.18 10.46 0% 0 0% 0 0% 0 0% 0%
20220607 10.9 10.97 10.68 10.79 -1.64% 0.09% 0% 26283 0.2833 50.24 10.78 0% 0 0% 0 0% 0 0% 0%
20220606 10.99 11.01 10.75 10.97 1.39% 0.27% 0% 23180 0.2536 45.12 10.94 0% 0 0% 0 0% 0 0% 0%
20220602 10.7 10.85 10.53 10.82 1.12% 0.84% 0% 29579 0.3174 54.52 10.73 0% 0 0% 0 0% 0 0% 0%
20220601 10.74 10.88 10.57 10.7 -0.19% -0.28% 0% 33847 0.3631 60.54 10.73 0% 0 0% 0 0% 0 0% 0%
20220531 10.55 10.74 10.41 10.72 1.8% 1.04% 0% 41988 0.4454 76.03 10.61 0% 0 0% 0 0% 0 0% 0%
20220530 10.49 10.65 10.35 10.53 0% 0.38% 0% 31778 0.3335 59.19 10.49 0% 0 0% 0 0% 0 0% 0%
20220527 10.47 10.78 10.39 10.53 0.48% 0% 0% 42412 0.4466 79.81 10.53 0% 0 0% 0 0% 0 0% 0%
20220526 10.48 10.65 10.26 10.48 0% 0.38% 0% 44211 0.4617 83.22 10.44 0% 0 0% 0 0% 0 0% 0%
20220525 9.66 10.49 9.66 10.48 7.6% 3.25% 0% 39622 0.402 72.86 10.15 0% 0 0% 0 0% 0 0% 0%
20220524 10.33 10.42 9.74 9.74 -5.8% -3.08% 0% 29259 0.294 47.99 10.05 0% 0 0% 0 0% 0 0% 0%
20220523 10.26 10.42 10.18 10.34 0.78% 0.49% 0% 22492 0.2315 36.71 10.29 0% 0 0% 0 0% 0 0% 0%
20220520 10.51 10.55 10.19 10.26 -0.87% -0.39% 0% 34823 0.3586 55.59 10.3 0% 0 0% 0 0% 0 0% 0%
20220519 10 10.36 9.77 10.35 2.78% 1.57% 0% 30157 0.3072 48.16 10.19 0% 0 0% 0 0% 0 0% 0%
20220518 9.88 10.1 9.81 10.07 1.41% 0.5% 0% 15277 0.1531 23.49 10.02 0% 0 0% 0 0% 0 0% 0%
20220517 10.05 10.11 9.82 9.93 -0.8% 0.2% 0% 11932 0.1182 16.82 9.91 0% 0 0% 0 0% 0 0% 0%
20220516 10.12 10.16 9.93 10.01 -0.69% -0.3% 0% 12482 0.1253 16.96 10.04 0% 0 0% 0 0% 0 0% 0%
20220513 10.18 10.25 10.02 10.08 -0.59% -0.3% 0% 14303 0.1446 18.62 10.11 0% 0 0% 0 0% 0 0% 0%
20220512 10.12 10.26 10.03 10.14 -0.2% 0% 0% 16822 0.1705 21.39 10.14 0% 0 0% 0 0% 0 0% 0%
20220511 10.62 10.68 10.15 10.16 0.4% -1.55% 0% 32149 0.3318 41.37 10.32 0% 0 0% 0 0% 0 0% 0%
20220510 9.9 10.13 9.8 10.12 1.1% 0.5% 0% 15965 0.1607 21.82 10.07 0% 0 0% 0 0% 0 0% 0%
20220509 9.86 10.09 9.77 10.01 1.42% 0.1% 0% 17596 0.176 24.53 10 0% 0 0% 0 0% 0 0% 0%
20220506 9.8 9.98 9.69 9.87 -1.4% 0.1% 0% 17222 0.1698 24.06 9.86 0% 0 0% 0 0% 0 0% 0%
20220505 10 10.33 9.95 10.01 -0.4% -1.18% 0% 31506 0.319 45.76 10.13 0% 0 0% 0 0% 0 0% 0%
20220429 9.78 10.11 9.71 10.05 3.18% 1.11% 0% 37695 0.3748 57.03 9.94 0% 0 0% 0 0% 0 0% 0%
20220428 9.49 9.91 9.34 9.74 1.99% 1.99% 0% 35522 0.3394 52.55 9.55 0% 0 0% 0 0% 0 0% 0%
20220427 8.89 9.57 8.78 9.55 5.52% 4.03% 0% 31217 0.2867 44.7 9.18 0% 0 0% 0 0% 0 0% 0%
20220426 9.33 9.7 9 9.05 -3.52% -3.31% 0% 27913 0.2613 41.08 9.36 0% 0 0% 0 0% 0 0% 0%
20220425 10.28 10.35 9.37 9.38 -10.92% -5.06% 0% 31917 0.3153 47.59 9.88 0% 0 0% 0 0% 0 0% 0%
20220422 10.53 10.67 10.31 10.53 0.29% 0.29% 0% 16576 0.1741 24.31 10.5 0% 0 0% 0 0% 0 0% 0%
20220421 11.09 11.16 10.45 10.5 -5.15% -2.87% 0% 26308 0.2845 37.11 10.81 0% 0 0% 0 0% 0 0% 0%
20220420 11.29 11.38 10.98 11.07 -1.95% -0.81% 0% 18040 0.2014 26.42 11.16 0% 0 0% 0 0% 0 0% 0%
20220419 11.25 11.43 11.2 11.29 0.36% -0.18% 0% 15252 0.1725 23.05 11.31 0% 0 0% 0 0% 0 0% 0%
20220418 11.4 11.4 11.03 11.25 -1.32% 0.45% 0% 20389 0.2284 30.39 11.2 0% 0 0% 0 0% 0 0% 0%
20220415 12.1 12.1 11.37 11.4 -6.25% -2.31% 0% 43838 0.5114 67.51 11.67 0% 0 0% 0 0% 0 0% 0%
20220414 12.44 12.45 12.02 12.16 -1.78% -0.33% 0% 32650 0.3982 54.76 12.2 0% 0 0% 0 0% 0 0% 0%
20220413 12.62 12.79 12.26 12.38 -2.44% -1.28% 0% 41543 0.5208 74.32 12.54 0% 0 0% 0 0% 0 0% 0%
20220412 12.39 12.76 12.25 12.69 2.34% 1.12% 0% 55381 0.6952 101.6 12.55 0% 0 0% 0 0% 0 0% 0%
20220411 12.31 12.54 12.12 12.4 0.65% 0.73% 0% 48127 0.5926 87.9 12.31 0% 0 0% 0 0% 0 0% 0%
20220408 12.06 12.4 11.67 12.32 2.07% 2.16% 0% 50573 0.6099 101.17 12.06 0% 0 0% 0 0% 0 0% 0%
20220407 12.24 12.25 11.88 12.07 -1.63% 0.42% 0% 25474 0.3062 54.55 12.02 0% 0 0% 0 0% 0 0% 0%
20220401 12.02 12.12 11.91 12.08 -0.25% 0.42% 0% 17229 0.2073 34.22 12.03 0% 0 0% 0 0% 0 0% 0%
20220331 12.05 12.14 11.98 12.11 0.25% 0.25% 0% 18668 0.2255 33.51 12.08 0% 0 0% 0 0% 0 0% 0%
20220330 11.98 12.11 11.94 12.08 1.26% 0.42% 0% 18973 0.2282 31.91 12.03 0% 0 0% 0 0% 0 0% 0%
20220329 11.94 12.25 11.81 11.93 -0.08% -0.25% 0% 24064 0.2879 38.02 11.96 0% 0 0% 0 0% 0 0% 0%
20220328 12.14 12.19 11.85 11.94 -1.08% -0.5% 0% 23405 0.2809 35.92 12 0% 0 0% 0 0% 0 0% 0%
20220325 12.28 12.37 12.07 12.07 -1.71% -1.23% 0% 25328 0.3095 38.89 12.22 0% 0 0% 0 0% 0 0% 0%
20220324 12.66 12.67 12.19 12.28 -3.31% -0.81% 0% 37979 0.4702 58.99 12.38 0% 0 0% 0 0% 0 0% 0%
20220323 12.8 12.9 12.67 12.7 -0.31% -0.63% 0% 22614 0.289 36.94 12.78 0% 0 0% 0 0% 0 0% 0%
20220322 12.91 12.95 12.71 12.74 -0.86% -0.55% 0% 22280 0.2854 36.03 12.81 0% 0 0% 0 0% 0 0% 0%
20220321 12.76 12.87 12.65 12.85 0.78% 0.39% 0% 24341 0.3115 39.8 12.8 0% 0 0% 0 0% 0 0% 0%
20220318 12.65 12.83 12.58 12.75 0.08% 0.16% 0% 30123 0.3836 50.71 12.73 0% 0 0% 0 0% 0 0% 0%
20220317 12.8 12.9 12.65 12.74 0.47% -0.23% 0% 44195 0.5644 80.19 12.77 0% 0 0% 0 0% 0 0% 0%
20220316 12.41 12.7 12.22 12.68 3.09% 1.2% 0% 48079 0.6026 90.45 12.53 0% 0 0% 0 0% 0 0% 0%
20220315 12.43 12.82 12 12.3 -2.54% -1.2% 0% 29569 0.368 56.54 12.45 0% 0 0% 0 0% 0 0% 0%
20220311 12.19 12.75 12.02 12.7 3% 3.08% 0% 28407 0.3501 51.43 12.32 0% 0 0% 0 0% 0 0% 0%
20220310 12.43 12.56 12.3 12.33 1.07% -1.04% 0% 24728 0.3081 40.39 12.46 0% 0 0% 0 0% 0 0% 0%
20220309 12.57 12.6 11.71 12.2 -2.09% 0.08% 0% 39818 0.4852 60.6 12.19 0% 0 0% 0 0% 0 0% 0%
20220308 12.75 12.9 12.38 12.46 -2.96% -0.95% 0% 28726 0.3615 45.38 12.58 0% 0 0% 0 0% 0 0% 0%
20220307 12.93 13.08 12.73 12.84 -0.77% -0.47% 0% 30174 0.3892 47.68 12.9 0% 0 0% 0 0% 0 0% 0%
20220304 13.35 13.42 12.94 12.94 -3.07% -1.67% 0% 41050 0.5401 65.72 13.16 0% 0 0% 0 0% 0 0% 0%
20220303 13.5 13.56 13.31 13.35 -0.82% -0.45% 0% 25214 0.3381 40.75 13.41 0% 0 0% 0 0% 0 0% 0%
20220302 13.46 13.59 13.42 13.46 -1.03% -0.15% 0% 23955 0.3229 36.08 13.48 0% 0 0% 0 0% 0 0% 0%
20220301 13.62 13.82 13.5 13.6 0.22% -0.22% 0% 34401 0.4688 48.04 13.63 0% 0 0% 0 0% 0 0% 0%
20220228 13.9 13.97 13.43 13.57 -2.58% -0.07% 0% 61811 0.8393 83.56 13.58 0% 0 0% 0 0% 0 0% 0%
20220225 13.56 14.15 13.26 13.93 4.82% 1.75% 0% 87238 1.1944 121.4 13.69 0% 0 0% 0 0% 0 0% 0%
20220224 13.58 13.83 13.1 13.29 -2.14% -1.48% 0% 51708 0.6973 75.52 13.49 0% 0 0% 0 0% 0 0% 0%
20220223 13.35 13.7 13.35 13.58 1.95% 0.15% 0% 33698 0.457 49.86 13.56 0% 0 0% 0 0% 0 0% 0%
20220222 13.29 13.4 13.09 13.32 -0.75% 0.53% 0% 29161 0.3863 41.27 13.25 0% 0 0% 0 0% 0 0% 0%
20220221 13.29 13.46 13.28 13.42 0.22% 0.3% 0% 22108 0.2957 25.88 13.38 0% 0 0% 0 0% 0 0% 0%
20220218 13.23 13.44 13.08 13.39 0.9% 0.75% 0% 28251 0.3755 26.42 13.29 0% 0 0% 0 0% 0 0% 0%
20220217 13.43 13.53 13.25 13.27 -1.41% -0.75% 0% 38514 0.5148 30.03 13.37 0% 0 0% 0 0% 0 0% 0%
20220216 13.17 13.53 13.12 13.46 2.59% 0.75% 0% 48106 0.6425 35.31 13.36 0% 0 0% 0 0% 0 0% 0%
20220215 13 13.3 12.92 13.12 0.61% -0.08% 0% 35348 0.4641 23.93 13.13 0% 0 0% 0 0% 0 0% 0%
20220214 12.66 13.09 12.66 13.04 1.4% 1.09% 0% 23163 0.2988 14.78 12.9 0% 0 0% 0 0% 0 0% 0%
20220211 12.96 12.98 12.64 12.86 -1% 0.47% 0% 23066 0.2952 13.58 12.8 0% 0 0% 0 0% 0 0% 0%
20220210 13.04 13.04 12.88 12.99 -0.46% 0.31% 0% 23556 0.3051 12.66 12.95 0% 0 0% 0 0% 0 0% 0%
20220209 12.9 13.08 12.88 13.05 0.62% 0.31% 0% 22198 0.2888 11.6 13.01 0% 0 0% 0 0% 0 0% 0%
20211203 16.21 16.54 15.21 15.42 -4.76% -2.1% 0% 177942 2.8025 110.2 15.75 0% 0 0% 0 0% 0 0% 0%
20211202 16.52 17.42 16.1 16.19 -0.98% -2.76% 0% 202712 3.3756 134.74 16.65 0% 0 0% 0 0% 0 0% 0%
20211201 15.41 16.79 15.41 16.35 6.17% -0.06% 0% 223072 3.6501 155.73 16.36 0% 0 0% 0 0% 0 0% 0%
20211130 15.89 16.05 15.17 15.4 -2.9% -1.09% 0% 139168 2.1668 100.98 15.57 0% 0 0% 0 0% 0 0% 0%
20211129 15.51 16.55 15.51 15.86 -0.38% -1.86% 0% 153800 2.4854 114.83 16.16 0% 0 0% 0 0% 0 0% 0%
20211126 16.1 16.18 15.68 15.92 0.06% 0.19% 0% 111198 1.7673 84.85 15.89 0% 0 0% 0 0% 0 0% 0%
20211125 15.98 16.18 15.44 15.91 0.57% 0.89% 0% 143443 2.2614 110.86 15.77 0% 0 0% 0 0% 0 0% 0%
20211124 14.94 16.6 14.94 15.82 5.96% 0.57% 0% 196901 3.0963 159.98 15.73 0% 0 0% 0 0% 0 0% 0%
20211123 15.06 15.72 14.9 14.93 -0.07% -1.84% 0% 114129 1.7362 103.05 15.21 0% 0 0% 0 0% 0 0% 0%
20211122 15.3 15.31 14.9 14.94 -1.71% -0.4% 0% 97631 1.4642 93.41 15 0% 0 0% 0 0% 0 0% 0%
20211119 14.31 15.26 14.31 15.2 6.67% 1.81% 0% 158648 2.3684 160.62 14.93 0% 0 0% 0 0% 0 0% 0%
20211118 14.85 14.85 14.2 14.25 -4.68% -1.72% 0% 119319 1.73 135.46 14.5 0% 0 0% 0 0% 0 0% 0%
20211117 15 15.09 14.63 14.95 -0.33% 0.67% 0% 110714 1.6442 144.21 14.85 0% 0 0% 0 0% 0 0% 0%
20211116 14.51 15 14.13 15 3.45% 2.88% 0% 154712 2.2557 224.73 14.58 0% 0 0% 0 0% 0 0% 0%
20211115 14.04 14.64 13.94 14.5 2.84% 0.69% 0% 113395 1.6333 197.62 14.4 0% 0 0% 0 0% 0 0% 0%
20211112 13.53 14.15 13.48 14.1 3.3% 1.81% 0% 96225 1.3325 187.3 13.85 0% 0 0% 0 0% 0 0% 0%
20211111 13.22 13.77 13.1 13.65 3.33% 1.11% 0% 90097 1.216 194.76 13.5 0% 0 0% 0 0% 0 0% 0%
20211110 13.07 13.21 12.95 13.21 1.15% 0.92% 0% 48886 0.6399 110.99 13.09 0% 0 0% 0 0% 0 0% 0%
20211109 13.01 13.14 12.83 13.06 0.38% 0.46% 0% 44118 0.5734 94.2 13 0% 0 0% 0 0% 0 0% 0%
20211108 12.69 13.06 12.63 13.01 1.96% 1.17% 0% 45910 0.5906 91.16 12.86 0% 0 0% 0 0% 0 0% 0%
20211105 12.7 12.88 12.64 12.76 0% -0.08% 0% 39485 0.5043 74.36 12.77 0% 0 0% 0 0% 0 0% 0%
20211104 12.59 12.83 12.51 12.76 1.84% 0.63% 0% 32670 0.4142 57.23 12.68 0% 0 0% 0 0% 0 0% 0%
20211103 12.45 12.55 12.33 12.53 1.13% 0.8% 0% 27262 0.339 43.99 12.43 0% 0 0% 0 0% 0 0% 0%
20211102 12.82 12.9 12.35 12.39 -3.13% -1.67% 0% 47325 0.5961 72.13 12.6 0% 0 0% 0 0% 0 0% 0%
20211101 12.47 12.8 12.47 12.79 2.16% 1.03% 0% 42714 0.5408 65.23 12.66 0% 0 0% 0 0% 0 0% 0%
20211029 12.2 12.61 12.2 12.52 2.62% 0.56% 0% 39585 0.4928 59.64 12.45 0% 0 0% 0 0% 0 0% 0%
20211028 12.53 12.7 12.14 12.2 -4.24% -1.05% 0% 62616 0.7722 89.37 12.33 0% 0 0% 0 0% 0 0% 0%
20211027 13.34 13.46 12.61 12.74 -3.99% -2.45% 0% 73153 0.9551 104.86 13.06 0% 0 0% 0 0% 0 0% 0%
20211026 13.55 13.73 13.24 13.27 -3.14% -1.04% 0% 72817 0.9763 108.1 13.41 0% 0 0% 0 0% 0 0% 0%
20211025 13.81 14.1 13.4 13.7 3.4% -0.15% 0% 64061 0.8787 99.07 13.72 0% 0 0% 0 0% 0 0% 0%
20211022 13.74 13.99 13.21 13.25 -3.28% -2.36% 0% 67546 0.9166 104.42 13.57 0% 0 0% 0 0% 0 0% 0%
20211021 13.7 14.1 13.53 13.7 -0.65% -0.58% 0% 63677 0.8775 103.37 13.78 0% 0 0% 0 0% 0 0% 0%
20211020 13.63 13.85 13.3 13.79 0.58% 2.15% 0% 66104 0.8924 109.64 13.5 0% 0 0% 0 0% 0 0% 0%
20211019 13.86 13.86 13.52 13.71 -1.15% 0.29% 0% 45301 0.6191 76.5 13.67 0% 0 0% 0 0% 0 0% 0%
20211018 13.81 14.06 13.71 13.87 -0.86% -0.14% 0% 36821 0.5116 60.59 13.89 0% 0 0% 0 0% 0 0% 0%
20211015 14.2 14.34 13.89 13.99 -2.24% -0.29% 0% 61386 0.8614 86.85 14.03 0% 0 0% 0 0% 0 0% 0%
20211014 13.9 14.68 13.8 14.31 2.29% -0.35% 0% 86034 1.2351 96.47 14.36 0% 0 0% 0 0% 0 0% 0%
20211013 13.59 14.1 13.5 13.99 2.49% 0.58% 0% 62285 0.8665 60.69 13.91 0% 0 0% 0 0% 0 0% 0%
20211012 13.95 13.98 13.17 13.65 -2.15% 0.81% 0% 60640 0.8212 52.46 13.54 0% 0 0% 0 0% 0 0% 0%
20211011 13.82 14.3 13.82 13.95 1.38% -0.78% 0% 57288 0.8056 43.2 14.06 0% 0 0% 0 0% 0 0% 0%
20211008 13.51 13.76 13.45 13.76 3.3% 0.88% 0% 49747 0.6785 32.89 13.64 0% 0 0% 0 0% 0 0% 0%
20210930 13.22 13.38 13.11 13.32 2.07% 0.15% 0% 39603 0.5267 23.25 13.3 0% 0 0% 0 0% 0 0% 0%
20210929 13.53 13.85 13.11 13.21 -3.86% -1.64% 0% 61651 0.8277 32.21 13.43 0% 0 0% 0 0% 0 0% 0%
20210928 13.65 14.11 13.64 13.74 0.37% -1.01% 0% 70657 0.9807 36.13 13.88 0% 0 0% 0 0% 0 0% 0%
20210927 14.25 14.3 13.2 13.69 -5% -0.44% 0% 142063 1.954 67.87 13.75 0% 0 0% 0 0% 0 0% 0%
20210924 16.6 17.09 14.15 14.41 -14.78% -7.21% 0% 239692 3.7222 124.07 15.53 0% 0 0% 0 0% 0 0% 0%
20210923 16.37 17.47 16.26 16.91 2.05% -0.41% 0% 158415 2.6902 86.84 16.98 0% 0 0% 0 0% 0 0% 0%
20210922 16.43 16.91 16.18 16.57 -3.27% 0.3% 0% 135709 2.2415 61.49 16.52 0% 0 0% 0 0% 0 0% 0%
20210917 16.66 17.95 16.6 17.13 1.72% -1.5% 0% 216693 3.768 94.17 17.39 0% 0 0% 0 0% 0 0% 0%
20210916 16.4 16.98 16.2 16.84 1.45% 0.96% 0% 161984 2.7027 70.95 16.68 0% 0 0% 0 0% 0 0% 0%
20210915 16.33 16.89 15.99 16.6 -0.06% 0.91% 0% 159256 2.6196 69.9 16.45 0% 0 0% 0 0% 0 0% 0%
20210914 16.15 16.77 15.56 16.61 2.91% 2.72% 0% 216873 3.507 94.67 16.17 0% 0 0% 0 0% 0 0% 0%
20210913 15.85 16.2 15.68 16.14 2.22% 0.94% 0% 141559 2.2639 63.12 15.99 0% 0 0% 0 0% 0 0% 0%
20210910 16.53 16.73 15.72 15.79 -3.72% -1.68% 0% 161125 2.5876 71.23 16.06 0% 0 0% 0 0% 0 0% 0%
20210909 16.91 17 16.2 16.4 -3.3% -0.36% 0% 188509 3.1033 81.64 16.46 0% 0 0% 0 0% 0 0% 0%
20210908 17.85 18.08 16.83 16.96 -4.83% -1.45% 0% 270670 4.6591 113.47 17.21 0% 0 0% 0 0% 0 0% 0%
20210907 17.7 18.88 16.7 17.82 0.06% 0.17% 0% 455334 8.0999 198.84 17.79 0% 0 0% 0 0% 0 0% 0%
20210906 15.49 17.81 15.49 17.81 20.01% 2.53% 0% 329140 5.7174 158.32 17.37 0% 0 0% 0 0% 0 0% 0%
20210729 12.13 12.64 12.03 12.37 1.98% 0.9% 0% 147329 1.8064 53.44 12.26 0% 0 0% 0 0% 0 0% 0%
20210728 12.03 12.57 11.88 12.13 0.92% -0.98% 0% 170625 2.0901 56.74 12.25 0% 0 0% 0 0% 0 0% 0%
20210727 12.8 12.87 12 12.02 -5.43% -2.28% 0% 175674 2.1603 53.1 12.3 0% 0 0% 0 0% 0 0% 0%
20210726 13.28 13.28 12.41 12.71 -5.15% -0.7% 0% 178169 2.2814 49.04 12.8 0% 0 0% 0 0% 0 0% 0%
20210723 13.6 13.96 13.4 13.4 -1.18% -1.76% 0% 190996 2.6045 46.18 13.64 0% 0 0% 0 0% 0 0% 0%
20210722 13.96 14.3 13.38 13.56 -5.83% -0.95% 0% 298963 4.0923 54.09 13.69 0% 0 0% 0 0% 0 0% 0%
20210721 15 15.45 13.89 14.4 -14.13% -0.55% 0% 413980 5.9949 48.87 14.48 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