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. 新柴股份301032
    4. 返回上一页 刷新
股票代码（例：sz301032）       407条   (进入新柴股份股票专站) 新柴股份股票成本分析
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 9.48 9.55 9.44 9.49 0.21% -0.11% 0% 11568 0.1099 60.76 9.5 0% 0 0% 0 0% 0 0% 0%
20230927 9.47 9.55 9.37 9.47 0% -0.21% 0% 15871 0.1506 83.36 9.49 0% 0 0% 0 0% 0 0% 0%
20230926 9.4 9.51 9.34 9.47 0.53% 0.42% 0% 12400 0.1169 66.1 9.43 0% 0 0% 0 0% 0 0% 0%
20230925 9.45 9.54 9.36 9.42 0.11% -0.21% 0% 13076 0.1234 68.7 9.44 0% 0 0% 0 0% 0 0% 0%
20230922 9.2 9.42 9.14 9.41 2.28% 0.75% 0% 18973 0.1773 92.96 9.34 0% 0 0% 0 0% 0 0% 0%
20230921 9.3 9.35 9.15 9.2 -0.97% -0.33% 0% 11009 0.1016 52.84 9.23 0% 0 0% 0 0% 0 0% 0%
20230920 9.35 9.41 9.24 9.29 -0.43% -0.21% 0% 12156 0.1132 57.05 9.31 0% 0 0% 0 0% 0 0% 0%
20230919 9.47 9.49 9.29 9.33 -0.74% -0.11% 0% 16203 0.1513 74.65 9.34 0% 0 0% 0 0% 0 0% 0%
20230918 9.26 9.56 9.1 9.4 1.84% 0.21% 0% 20059 0.1881 92.07 9.38 0% 0 0% 0 0% 0 0% 0%
20230915 9.32 9.35 9.17 9.23 -0.32% -0.22% 0% 12885 0.1192 55.99 9.25 0% 0 0% 0 0% 0 0% 0%
20230914 9.4 9.41 9.24 9.26 -1.38% -0.43% 0% 13305 0.1237 56.14 9.3 0% 0 0% 0 0% 0 0% 0%
20230913 9.45 9.5 9.29 9.39 -0.53% 0.11% 0% 16264 0.1525 63.57 9.38 0% 0 0% 0 0% 0 0% 0%
20230912 9.55 9.55 9.37 9.44 -0.74% 0.11% 0% 13801 0.1301 48.78 9.43 0% 0 0% 0 0% 0 0% 0%
20230911 9.65 9.67 9.45 9.51 -0.63% -0.11% 0% 22364 0.2129 71.34 9.52 0% 0 0% 0 0% 0 0% 0%
20230908 9.44 9.6 9.37 9.57 1.81% 0.74% 0% 23125 0.2198 70.86 9.5 0% 0 0% 0 0% 0 0% 0%
20230907 9.57 9.6 9.39 9.4 -1.36% -0.74% 0% 19502 0.1847 59.5 9.47 0% 0 0% 0 0% 0 0% 0%
20230906 9.5 9.57 9.42 9.53 0.32% 0.21% 0% 14786 0.1406 44.66 9.51 0% 0 0% 0 0% 0 0% 0%
20230905 9.55 9.6 9.39 9.5 -0.52% 0.21% 0% 15889 0.1507 47.22 9.48 0% 0 0% 0 0% 0 0% 0%
20230904 9.48 9.61 9.4 9.55 0.84% 0.42% 0% 28766 0.2736 85.45 9.51 0% 0 0% 0 0% 0 0% 0%
20230901 9.57 9.58 9.37 9.47 -0.11% 0.42% 0% 18279 0.1724 55.44 9.43 0% 0 0% 0 0% 0 0% 0%
20230831 9.58 9.68 9.39 9.48 -0.11% 0.11% 0% 29985 0.284 86.81 9.47 0% 0 0% 0 0% 0 0% 0%
20230830 9.4 9.64 9.36 9.49 1.61% -0.11% 0% 36342 0.3451 108.87 9.5 0% 0 0% 0 0% 0 0% 0%
20230829 9.04 9.35 8.86 9.34 4.47% 0.97% 0% 40417 0.3739 177.72 9.25 0% 0 0% 0 0% 0 0% 0%
20230828 9.39 9.39 8.88 8.94 0.68% -1.22% 0% 26706 0.2417 130.96 9.05 0% 0 0% 0 0% 0 0% 0%
20230825 9.01 9.2 8.84 8.88 -2.31% -1.44% 0% 16048 0.1446 60.67 9.01 0% 0 0% 0 0% 0 0% 0%
20230824 9.06 9.24 8.97 9.09 -0.76% 0% 0% 19682 0.179 76.58 9.09 0% 0 0% 0 0% 0 0% 0%
20230823 9.2 9.27 9 9.16 0.11% 0.11% 0% 16595 0.1519 66.82 9.15 0% 0 0% 0 0% 0 0% 0%
20230822 9.24 9.31 8.99 9.15 -0.76% 0.22% 0% 20087 0.1833 82.73 9.13 0% 0 0% 0 0% 0 0% 0%
20230821 9.16 9.32 9.12 9.22 0.55% -0.11% 0% 19478 0.1797 82.69 9.23 0% 0 0% 0 0% 0 0% 0%
20230818 9.03 9.33 8.96 9.17 1.78% -0.43% 0% 35174 0.324 153.6 9.21 0% 0 0% 0 0% 0 0% 0%
20230817 8.65 9.01 8.62 9.01 3.33% 1.81% 0% 24174 0.214 108.08 8.85 0% 0 0% 0 0% 0 0% 0%
20230816 8.82 8.83 8.68 8.72 -1.13% -0.46% 0% 11272 0.0987 49.51 8.76 0% 0 0% 0 0% 0 0% 0%
20230815 8.83 8.99 8.78 8.82 -0.23% -0.34% 0% 12976 0.1149 55.2 8.85 0% 0 0% 0 0% 0 0% 0%
20230814 8.66 8.85 8.55 8.84 1.84% 1.61% 0% 20156 0.1753 80.56 8.7 0% 0 0% 0 0% 0 0% 0%
20230811 8.73 8.82 8.68 8.68 -1.03% -0.8% 0% 18192 0.1592 65.61 8.75 0% 0 0% 0 0% 0 0% 0%
20230810 8.7 8.78 8.62 8.77 1.62% 0.8% 0% 12236 0.1065 59.39 8.7 0% 0 0% 0 0% 0 0% 0%
20230809 8.73 8.76 8.62 8.63 -1.03% -0.46% 0% 15085 0.1308 71.16 8.67 0% 0 0% 0 0% 0 0% 0%
20230808 8.77 8.79 8.64 8.72 -0.34% 0.23% 0% 14496 0.1261 48.26 8.7 0% 0 0% 0 0% 0 0% 0%
20230807 8.86 8.9 8.72 8.75 -0.68% -0.46% 0% 9956 0.0875 32.63 8.79 0% 0 0% 0 0% 0 0% 0%
20230804 9.11 9.11 8.79 8.81 -2.11% -0.9% 0% 18836 0.1674 60.99 8.89 0% 0 0% 0 0% 0 0% 0%
20230803 9.19 9.24 9 9 -1.53% -0.55% 0% 18356 0.1661 61.03 9.05 0% 0 0% 0 0% 0 0% 0%
20230802 9.09 9.22 9.02 9.14 0.66% 0% 0% 19928 0.1821 68.22 9.14 0% 0 0% 0 0% 0 0% 0%
20230801 9.23 9.27 9.02 9.08 -1.63% -0.22% 0% 24345 0.2216 83.91 9.1 0% 0 0% 0 0% 0 0% 0%
20230731 9.29 9.35 9.15 9.23 -0.54% 0% 0% 36848 0.34 128.49 9.23 0% 0 0% 0 0% 0 0% 0%
20230728 9.15 9.28 9.06 9.28 1.42% 0.54% 0% 26206 0.2418 98.45 9.23 0% 0 0% 0 0% 0 0% 0%
20230727 9.2 9.32 9.13 9.15 -0.97% -0.87% 0% 16401 0.1513 60.11 9.23 0% 0 0% 0 0% 0 0% 0%
20230726 9.24 9.25 9.13 9.24 0% 0.43% 0% 11523 0.106 37.97 9.2 0% 0 0% 0 0% 0 0% 0%
20230725 9.23 9.25 9.09 9.24 0.98% 0.54% 0% 18056 0.1659 48.21 9.19 0% 0 0% 0 0% 0 0% 0%
20230724 9.12 9.2 8.92 9.15 1.55% 0.33% 0% 16599 0.1514 35.14 9.12 0% 0 0% 0 0% 0 0% 0%
20230721 9.12 9.18 8.97 9.01 -1.21% -0.44% 0% 15793 0.1429 30.97 9.05 0% 0 0% 0 0% 0 0% 0%
20230720 9.27 9.27 9.09 9.12 -1.08% -0.44% 0% 14779 0.1354 28.94 9.16 0% 0 0% 0 0% 0 0% 0%
20230719 9.23 9.28 9.11 9.22 0.11% 0.33% 0% 16732 0.1538 31.48 9.19 0% 0 0% 0 0% 0 0% 0%
20230718 9.08 9.25 9.02 9.21 1.43% 0.22% 0% 23413 0.2151 42.44 9.19 0% 0 0% 0 0% 0 0% 0%
20230717 9.13 9.19 8.95 9.08 0.33% 0.22% 0% 22436 0.2032 37.49 9.06 0% 0 0% 0 0% 0 0% 0%
20230714 9.11 9.22 9.03 9.05 -0.33% -0.77% 0% 25735 0.2348 40.28 9.12 0% 0 0% 0 0% 0 0% 0%
20230713 9.13 9.34 9.04 9.08 0.22% -0.87% 0% 48768 0.4468 71.79 9.16 0% 0 0% 0 0% 0 0% 0%
20230712 9.4 9.49 9.03 9.06 -4.83% -1.63% 0% 77631 0.7151 173.67 9.21 0% 0 0% 0 0% 0 0% 0%
20230711 9.3 9.89 9.16 9.52 4.62% 0.85% 0% 100075 0.9445 155.4 9.44 0% 0 0% 0 0% 0 0% 0%
20230710 9.18 9.4 9.01 9.1 1.11% -0.66% 0% 46225 0.4232 136.81 9.16 0% 0 0% 0 0% 0 0% 0%
20230707 9.04 9.14 8.87 9 0% -0.44% 0% 18764 0.1696 59.63 9.04 0% 0 0% 0 0% 0 0% 0%
20230706 9.05 9.07 8.87 9 0.45% 0.33% 0% 16730 0.1501 29.29 8.97 0% 0 0% 0 0% 0 0% 0%
20230705 9.06 9.09 8.89 8.96 -0.22% -0.44% 0% 22339 0.2011 68.55 9 0% 0 0% 0 0% 0 0% 0%
20230704 8.87 9.09 8.87 8.98 1.01% -0.33% 0% 34409 0.3099 61.69 9.01 0% 0 0% 0 0% 0 0% 0%
20230703 8.95 9.1 8.87 8.89 -0.67% -0.56% 0% 33529 0.2997 61.6 8.94 0% 0 0% 0 0% 0 0% 0%
20230630 8.78 9.05 8.78 8.95 1.47% 0% 0% 44569 0.3987 83.64 8.95 0% 0 0% 0 0% 0 0% 0%
20230629 8.57 8.85 8.51 8.82 2.8% 0.68% 0% 56022 0.4906 102.28 8.76 0% 0 0% 0 0% 0 0% 0%
20230628 8.35 8.67 8.32 8.58 1.78% 0.82% 0% 47143 0.401 77.57 8.51 0% 0 0% 0 0% 0 0% 0%
20230627 8.15 8.45 8.12 8.43 3.82% 1.08% 0% 27796 0.2318 47.19 8.34 0% 0 0% 0 0% 0 0% 0%
20230626 8.16 8.31 8.09 8.12 -1.1% -0.61% 0% 21152 0.1729 36.5 8.17 0% 0 0% 0 0% 0 0% 0%
20230621 8.29 8.39 8.2 8.21 -0.73% -0.97% 0% 21531 0.1785 38.84 8.29 0% 0 0% 0 0% 0 0% 0%
20230620 8.38 8.38 8.16 8.27 -0.72% 0.36% 0% 27794 0.229 52.01 8.24 0% 0 0% 0 0% 0 0% 0%
20230619 8.36 8.49 8.32 8.33 -0.83% -0.6% 0% 23579 0.1977 47.19 8.38 0% 0 0% 0 0% 0 0% 0%
20230616 8.39 8.48 8.35 8.4 -0.12% -0.24% 0% 30142 0.2538 62.57 8.42 0% 0 0% 0 0% 0 0% 0%
20230615 8.49 8.54 8.35 8.41 -1.75% 0% 0% 47339 0.3979 103.7 8.41 0% 0 0% 0 0% 0 0% 0%
20230614 8.81 8.84 8.52 8.56 -3.82% -0.7% 0% 80541 0.6943 197.68 8.62 0% 0 0% 0 0% 0 0% 0%
20230613 8.46 9.29 8.35 8.9 7.1% -0.22% 0% 113093 1.0086 347.98 8.92 0% 0 0% 0 0% 0 0% 0%
20230612 8.08 8.35 8.02 8.33 3.09% 1.22% 0% 14025 0.1154 58.07 8.23 0% 0 0% 0 0% 0 0% 0%
20230609 8.2 8.27 8.07 8.08 -1.82% -0.98% 0% 10050 0.082 40.45 8.16 0% 0 0% 0 0% 0 0% 0%
20230608 8.2 8.29 8.14 8.23 0.61% 0.12% 0% 9872 0.0811 39.07 8.22 0% 0 0% 0 0% 0 0% 0%
20230607 8.24 8.24 8.11 8.18 0.12% 0% 0% 7166 0.0586 26.7 8.18 0% 0 0% 0 0% 0 0% 0%
20230606 8.36 8.43 8.16 8.17 -2.27% -1.09% 0% 11325 0.0935 40.93 8.26 0% 0 0% 0 0% 0 0% 0%
20230605 8.4 8.51 8.3 8.36 0% -0.12% 0% 15443 0.1292 55.09 8.37 0% 0 0% 0 0% 0 0% 0%
20230602 8.63 8.63 8.33 8.36 -0.95% -0.48% 0% 18722 0.1573 66.4 8.4 0% 0 0% 0 0% 0 0% 0%
20230601 8.3 8.5 8.29 8.44 1.69% 0% 0% 19382 0.1635 128.12 8.44 0% 0 0% 0 0% 0 0% 0%
20230531 8.38 8.46 8.29 8.3 -0.84% -0.84% 0% 12332 0.1032 86.84 8.37 0% 0 0% 0 0% 0 0% 0%
20230530 8.32 8.38 8.26 8.37 0.84% 0.48% 0% 16211 0.1351 66.27 8.33 0% 0 0% 0 0% 0 0% 0%
20230529 8.37 8.48 8.27 8.3 -0.95% -0.72% 0% 18268 0.1527 78.73 8.36 0% 0 0% 0 0% 0 0% 0%
20230526 8.41 8.58 8.26 8.38 -0.48% 0.12% 0% 16615 0.1391 75.89 8.37 0% 0 0% 0 0% 0 0% 0%
20230525 8.32 8.44 8.24 8.42 1.2% 1.08% 0% 16637 0.1386 79.35 8.33 0% 0 0% 0 0% 0 0% 0%
20230524 8.36 8.45 8.25 8.32 0.24% 0% 0% 13300 0.1106 67.88 8.32 0% 0 0% 0 0% 0 0% 0%
20230523 8.38 8.52 8.22 8.3 -0.72% 0% 0% 14450 0.1199 73.32 8.3 0% 0 0% 0 0% 0 0% 0%
20230522 8.22 8.36 8.15 8.36 1.95% 0.84% 0% 14106 0.117 70.7 8.29 0% 0 0% 0 0% 0 0% 0%
20230519 8.14 8.22 8.12 8.2 0.49% 0.12% 0% 8951 0.0733 44.72 8.19 0% 0 0% 0 0% 0 0% 0%
20230518 8.13 8.2 8.12 8.16 0.12% -0.12% 0% 9145 0.0747 44.04 8.17 0% 0 0% 0 0% 0 0% 0%
20230517 7.99 8.15 7.97 8.15 1.62% 0.74% 0% 10809 0.0874 49.03 8.09 0% 0 0% 0 0% 0 0% 0%
20230516 8.05 8.06 7.98 8.02 0.12% 0% 0% 6194 0.0497 25.29 8.02 0% 0 0% 0 0% 0 0% 0%
20230515 8.01 8.08 7.95 8.01 0.12% 0.12% 0% 5949 0.0476 24.13 8 0% 0 0% 0 0% 0 0% 0%
20230510 7.94 8.04 7.88 8.04 1.77% 1.13% 0% 6135 0.0488 68.26 7.95 0% 0 0% 0 0% 0 0% 0%
20230509 8.05 8.05 7.9 7.9 -1.74% -0.75% 0% 6319 0.0503 25.62 7.96 0% 0 0% 0 0% 0 0% 0%
20230508 8.05 8.11 7.97 8.04 0.37% 0.12% 0% 6800 0.0546 28.21 8.03 0% 0 0% 0 0% 0 0% 0%
20230505 8.04 8.06 7.95 8.01 -0.37% 0.25% 0% 7011 0.056 30.05 7.99 0% 0 0% 0 0% 0 0% 0%
20230504 7.84 8.08 7.84 8.04 1.52% 0.12% 0% 13385 0.1075 60.96 8.03 0% 0 0% 0 0% 0 0% 0%
20230428 7.8 7.93 7.8 7.92 1.93% 0.38% 0% 10832 0.0855 49.57 7.89 0% 0 0% 0 0% 0 0% 0%
20230427 7.6 7.83 7.59 7.77 1.83% 0.13% 0% 11694 0.0908 52.9 7.76 0% 0 0% 0 0% 0 0% 0%
20230426 7.53 7.67 7.47 7.63 1.73% 0.26% 0% 7684 0.0585 34.28 7.61 0% 0 0% 0 0% 0 0% 0%
20230425 7.65 7.67 7.35 7.5 -2.09% 0.27% 0% 8021 0.06 37.03 7.48 0% 0 0% 0 0% 0 0% 0%
20230424 7.55 7.69 7.43 7.66 0.66% 1.06% 0% 9739 0.0738 41.88 7.58 0% 0 0% 0 0% 0 0% 0%
20230421 7.77 7.83 7.59 7.61 -2.56% -1.04% 0% 8400 0.0646 34.14 7.69 0% 0 0% 0 0% 0 0% 0%
20230420 7.91 7.91 7.73 7.81 -1.01% 0.13% 0% 8001 0.0624 32.82 7.8 0% 0 0% 0 0% 0 0% 0%
20230419 7.87 7.97 7.85 7.89 -0.13% 0% 0% 7342 0.0579 29.94 7.89 0% 0 0% 0 0% 0 0% 0%
20230418 8.03 8.03 7.89 7.9 -1.62% -0.5% 0% 9511 0.0755 36.05 7.94 0% 0 0% 0 0% 0 0% 0%
20230417 8.06 8.08 8 8.03 -0.25% -0.12% 0% 7664 0.0616 28.66 8.04 0% 0 0% 0 0% 0 0% 0%
20230414 8.02 8.09 7.97 8.05 0.37% 0.25% 0% 9053 0.0727 32.88 8.03 0% 0 0% 0 0% 0 0% 0%
20230413 8.17 8.17 7.98 8.02 -1.35% -0.37% 0% 12593 0.1014 42.36 8.05 0% 0 0% 0 0% 0 0% 0%
20230412 8.09 8.27 8.05 8.13 -0.12% -0.12% 0% 16590 0.135 55.04 8.14 0% 0 0% 0 0% 0 0% 0%
20230411 8 8.15 7.88 8.14 1.75% 1.88% 0% 13516 0.108 43.93 7.99 0% 0 0% 0 0% 0 0% 0%
20230410 8.1 8.18 8 8 -0.99% -0.87% 0% 9583 0.0773 30.24 8.07 0% 0 0% 0 0% 0 0% 0%
20230407 7.93 8.09 7.93 8.08 1.38% 0.37% 0% 8605 0.0693 25.02 8.05 0% 0 0% 0 0% 0 0% 0%
20230406 8.02 8.06 7.9 7.97 -0.62% -0.25% 0% 9448 0.0755 24.37 7.99 0% 0 0% 0 0% 0 0% 0%
20230404 8.2 8.2 7.98 8.02 -1.6% -0.62% 0% 13463 0.1086 32.79 8.07 0% 0 0% 0 0% 0 0% 0%
20230403 8.14 8.22 8.11 8.15 0.37% -0.12% 0% 10205 0.0833 24.2 8.16 0% 0 0% 0 0% 0 0% 0%
20230331 8.21 8.21 8.11 8.12 0.25% -0.37% 0% 7836 0.0639 16.41 8.15 0% 0 0% 0 0% 0 0% 0%
20230330 8.2 8.25 7.98 8.1 -1.46% 0.12% 0% 21109 0.1708 38.45 8.09 0% 0 0% 0 0% 0 0% 0%
20230329 8.36 8.42 8.22 8.22 -2.26% -0.96% 0% 14462 0.1201 24.19 8.3 0% 0 0% 0 0% 0 0% 0%
20230328 8.4 8.44 8.31 8.41 0.12% 0.36% 0% 14693 0.1232 25.1 8.38 0% 0 0% 0 0% 0 0% 0%
20230327 8.45 8.47 8.31 8.4 -0.71% 0.36% 0% 17614 0.1474 30.27 8.37 0% 0 0% 0 0% 0 0% 0%
20230324 8.61 8.62 8.42 8.46 -1.51% -0.24% 0% 25679 0.2177 46.31 8.48 0% 0 0% 0 0% 0 0% 0%
20230323 8.7 8.7 8.48 8.59 -1.6% 0.47% 0% 30790 0.2633 81.93 8.55 0% 0 0% 0 0% 0 0% 0%
20230322 8.8 8.85 8.65 8.73 -1.02% 0% 0% 34519 0.3013 72.41 8.73 0% 0 0% 0 0% 0 0% 0%
20230321 8.78 8.83 8.66 8.82 0.46% 1.03% 0% 37818 0.3301 84.87 8.73 0% 0 0% 0 0% 0 0% 0%
20230320 8.85 8.88 8.68 8.78 -1.46% 0.46% 0% 53151 0.4648 128.35 8.74 0% 0 0% 0 0% 0 0% 0%
20230317 8.65 9.05 8.57 8.91 1.37% 0.68% 0% 73295 0.6483 205.34 8.85 0% 0 0% 0 0% 0 0% 0%
20230316 8.5 9.15 8.41 8.79 3.66% -0.9% 0% 83639 0.742 289.04 8.87 0% 0 0% 0 0% 0 0% 0%
20230315 8.4 8.52 8.36 8.48 1.68% 0.24% 0% 12364 0.1046 50.91 8.46 0% 0 0% 0 0% 0 0% 0%
20230314 8.48 8.52 8.2 8.34 -1.77% 0.24% 0% 12826 0.1067 48.47 8.32 0% 0 0% 0 0% 0 0% 0%
20230313 8.53 8.65 8.4 8.49 -0.7% -0.35% 0% 11675 0.0995 46.22 8.52 0% 0 0% 0 0% 0 0% 0%
20230310 8.6 8.72 8.52 8.55 -0.81% -0.58% 0% 14911 0.1283 60.95 8.6 0% 0 0% 0 0% 0 0% 0%
20230309 8.47 8.63 8.43 8.62 1.77% 1.06% 0% 14444 0.1232 61.32 8.53 0% 0 0% 0 0% 0 0% 0%
20230308 8.37 8.48 8.32 8.47 1.93% 0.71% 0% 7167 0.0603 29.57 8.41 0% 0 0% 0 0% 0 0% 0%
20230307 8.59 8.62 8.31 8.31 -2.58% -1.19% 0% 11198 0.0942 44.19 8.41 0% 0 0% 0 0% 0 0% 0%
20230306 8.54 8.69 8.43 8.53 -0.47% 0.12% 0% 10664 0.0909 41.12 8.52 0% 0 0% 0 0% 0 0% 0%
20230303 8.66 8.7 8.52 8.57 -0.92% -0.23% 0% 11787 0.1013 45.48 8.59 0% 0 0% 0 0% 0 0% 0%
20230302 8.79 8.81 8.63 8.65 -1.82% -0.69% 0% 13039 0.1136 50.85 8.71 0% 0 0% 0 0% 0 0% 0%
20230301 8.54 8.83 8.51 8.81 3.16% 1.03% 0% 28098 0.245 108.89 8.72 0% 0 0% 0 0% 0 0% 0%
20230228 8.5 8.58 8.4 8.54 1.18% 0.59% 0% 9634 0.0818 36.64 8.49 0% 0 0% 0 0% 0 0% 0%
20230227 8.61 8.65 8.41 8.44 -1.86% -0.82% 0% 8862 0.0754 29.58 8.51 0% 0 0% 0 0% 0 0% 0%
20230224 8.64 8.68 8.48 8.6 -0.46% 0.23% 0% 10436 0.0895 31.83 8.58 0% 0 0% 0 0% 0 0% 0%
20230223 8.67 8.69 8.58 8.64 0.47% 0% 0% 10730 0.0927 31.91 8.64 0% 0 0% 0 0% 0 0% 0%
20230222 8.6 8.66 8.54 8.6 -0.69% -0.23% 0% 8066 0.0695 23.39 8.62 0% 0 0% 0 0% 0 0% 0%
20230221 8.67 8.68 8.51 8.66 0.46% 0.58% 0% 10149 0.0874 29.9 8.61 0% 0 0% 0 0% 0 0% 0%
20230220 8.56 8.66 8.41 8.62 1.41% 0.82% 0% 15850 0.1355 47.3 8.55 0% 0 0% 0 0% 0 0% 0%
20230217 8.51 8.62 8.43 8.5 0.59% -0.35% 0% 13392 0.1142 40.34 8.53 0% 0 0% 0 0% 0 0% 0%
20230216 8.73 8.86 8.39 8.45 -3.65% -1.74% 0% 23921 0.2058 72.23 8.6 0% 0 0% 0 0% 0 0% 0%
20230215 8.75 8.8 8.69 8.77 0.11% 0.34% 0% 17230 0.1506 55.54 8.74 0% 0 0% 0 0% 0 0% 0%
20230214 8.72 8.95 8.71 8.76 0.46% -0.57% 0% 30937 0.2726 100.44 8.81 0% 0 0% 0 0% 0 0% 0%
20230213 8.54 8.88 8.53 8.72 2.47% 0% 0% 26324 0.2296 87.84 8.72 0% 0 0% 0 0% 0 0% 0%
20230210 8.52 8.58 8.49 8.51 -0.12% -0.12% 0% 10066 0.0858 36.05 8.52 0% 0 0% 0 0% 0 0% 0%
20230209 8.4 8.53 8.34 8.52 1.31% 0.47% 0% 13191 0.1119 49.06 8.48 0% 0 0% 0 0% 0 0% 0%
20230208 8.42 8.45 8.36 8.41 -0.12% 0.12% 0% 6282 0.0528 24.24 8.4 0% 0 0% 0 0% 0 0% 0%
20230207 8.35 8.44 8.34 8.42 0.84% 0.36% 0% 8595 0.0721 32.19 8.39 0% 0 0% 0 0% 0 0% 0%
20230206 8.34 8.44 8.33 8.35 0.24% -0.36% 0% 10057 0.0843 36.56 8.38 0% 0 0% 0 0% 0 0% 0%
20230203 8.4 8.44 8.26 8.33 -0.72% 0% 0% 11204 0.0933 38.66 8.33 0% 0 0% 0 0% 0 0% 0%
20230202 8.38 8.46 8.35 8.39 -0.12% -0.24% 0% 10638 0.0895 38.04 8.41 0% 0 0% 0 0% 0 0% 0%
20230201 8.25 8.41 8.25 8.4 1.69% 0.6% 0% 17092 0.1427 62.29 8.35 0% 0 0% 0 0% 0 0% 0%
20230131 8.31 8.31 8.21 8.26 -0.12% 0.12% 0% 9301 0.0767 35.71 8.25 0% 0 0% 0 0% 0 0% 0%
20230130 8.26 8.32 8.23 8.27 1.35% -0.12% 0% 11104 0.0919 47.61 8.28 0% 0 0% 0 0% 0 0% 0%
20230120 8.17 8.25 8.13 8.16 0% -0.24% 0% 9640 0.0789 41.98 8.18 0% 0 0% 0 0% 0 0% 0%
20230119 8.04 8.18 8.02 8.16 1.62% 0.74% 0% 12042 0.0976 96.98 8.1 0% 0 0% 0 0% 0 0% 0%
20230118 8.04 8.09 7.95 8.03 0.63% 0% 0% 16658 0.1338 70.33 8.03 0% 0 0% 0 0% 0 0% 0%
20230117 7.83 8.04 7.74 7.98 1.92% 1.01% 0% 22171 0.1751 94.7 7.9 0% 0 0% 0 0% 0 0% 0%
20230116 7.58 7.85 7.58 7.83 3.57% 1.42% 0% 18714 0.1445 81.12 7.72 0% 0 0% 0 0% 0 0% 0%
20230113 7.58 7.6 7.5 7.56 -0.13% 0.27% 0% 8391 0.0633 38.99 7.54 0% 0 0% 0 0% 0 0% 0%
20230112 7.53 7.61 7.49 7.57 1.07% 0.13% 0% 9532 0.0721 43.39 7.56 0% 0 0% 0 0% 0 0% 0%
20230111 7.65 7.69 7.47 7.49 -1.96% -1.32% 0% 12269 0.0931 52.95 7.59 0% 0 0% 0 0% 0 0% 0%
20230110 7.75 7.75 7.63 7.64 -0.91% -0.39% 0% 6405 0.0491 23.47 7.67 0% 0 0% 0 0% 0 0% 0%
20230109 7.71 7.75 7.66 7.71 0.78% 0% 0% 8414 0.0649 25.45 7.71 0% 0 0% 0 0% 0 0% 0%
20230106 7.71 7.76 7.64 7.65 -0.78% -0.52% 0% 12639 0.0972 36.7 7.69 0% 0 0% 0 0% 0 0% 0%
20230105 7.65 7.71 7.63 7.71 0.52% 0.39% 0% 11618 0.0892 32.34 7.68 0% 0 0% 0 0% 0 0% 0%
20230104 7.69 7.74 7.62 7.67 0% -0.13% 0% 12584 0.0967 33.28 7.68 0% 0 0% 0 0% 0 0% 0%
20230103 7.51 7.68 7.51 7.67 2.13% 0.92% 0% 12074 0.0918 28 7.6 0% 0 0% 0 0% 0 0% 0%
20221230 7.41 7.53 7.37 7.51 1.9% 0.67% 0% 10891 0.0813 31.21 7.46 0% 0 0% 0 0% 0 0% 0%
20221229 7.51 7.53 7.35 7.37 -1.73% -0.94% 0% 17981 0.1338 40.22 7.44 0% 0 0% 0 0% 0 0% 0%
20221228 7.7 7.78 7.49 7.5 -2.22% -0.92% 0% 27667 0.2095 62.28 7.57 0% 0 0% 0 0% 0 0% 0%
20221227 8.1 8.2 7.59 7.67 -6.12% -1.29% 0% 56551 0.4394 135.39 7.77 0% 0 0% 0 0% 0 0% 0%
20221226 8.26 8.54 8.09 8.17 0% -1.45% 0% 65130 0.5398 188.36 8.29 0% 0 0% 0 0% 0 0% 0%
20221223 8.55 8.55 8.01 8.17 -4.67% -0.73% 0% 22595 0.186 75.38 8.23 0% 0 0% 0 0% 0 0% 0%
20221222 8.68 8.77 8.38 8.57 -1.49% -0.23% 0% 26707 0.2295 92.43 8.59 0% 0 0% 0 0% 0 0% 0%
20221221 8.7 8.72 8.51 8.7 -0.34% 0.81% 0% 27265 0.2353 98.13 8.63 0% 0 0% 0 0% 0 0% 0%
20221220 8.26 8.74 8.2 8.73 5.43% 1.39% 0% 48984 0.4217 175.55 8.61 0% 0 0% 0 0% 0 0% 0%
20221219 8.43 8.47 8.24 8.28 -1.55% -0.36% 0% 12004 0.0997 46.42 8.31 0% 0 0% 0 0% 0 0% 0%
20221216 8.49 8.64 8.36 8.41 -0.94% -0.94% 0% 15611 0.1325 59.47 8.49 0% 0 0% 0 0% 0 0% 0%
20221215 8.26 8.52 8.23 8.49 2.29% 0.95% 0% 19878 0.1672 72.1 8.41 0% 0 0% 0 0% 0 0% 0%
20221214 8.25 8.35 8.21 8.3 0.85% 0% 0% 11508 0.0955 58.25 8.3 0% 0 0% 0 0% 0 0% 0%
20221213 8.28 8.31 8.18 8.23 -0.96% -0.24% 0% 10595 0.0874 33.86 8.25 0% 0 0% 0 0% 0 0% 0%
20221212 8.29 8.37 8.2 8.31 0.36% 0.24% 0% 9642 0.0799 29.67 8.29 0% 0 0% 0 0% 0 0% 0%
20221209 8.47 8.47 8.27 8.28 -1.78% -0.6% 0% 15808 0.1317 45.52 8.33 0% 0 0% 0 0% 0 0% 0%
20221208 8.59 8.59 8.42 8.43 -1.86% -0.47% 0% 15895 0.1346 44.72 8.47 0% 0 0% 0 0% 0 0% 0%
20221207 8.45 8.83 8.36 8.59 2.02% 0.12% 0% 27416 0.2351 69.8 8.58 0% 0 0% 0 0% 0 0% 0%
20221206 8.62 8.63 8.37 8.42 -2.32% -0.36% 0% 23338 0.1973 57.18 8.45 0% 0 0% 0 0% 0 0% 0%
20221205 8.68 8.72 8.59 8.62 0% -0.12% 0% 17096 0.1475 38.06 8.63 0% 0 0% 0 0% 0 0% 0%
20221202 8.54 8.65 8.51 8.62 0.7% 0.47% 0% 21232 0.1822 38.98 8.58 0% 0 0% 0 0% 0 0% 0%
20221201 8.63 8.69 8.54 8.56 -0.81% -0.7% 0% 31204 0.2689 52.52 8.62 0% 0 0% 0 0% 0 0% 0%
20221130 8.6 8.73 8.51 8.63 -0.12% 0.12% 0% 24602 0.2121 36.19 8.62 0% 0 0% 0 0% 0 0% 0%
20221129 8.56 8.68 8.53 8.64 0.47% 0.35% 0% 26088 0.2246 35.03 8.61 0% 0 0% 0 0% 0 0% 0%
20221128 8.45 8.66 8.43 8.6 0.47% 1.06% 0% 21568 0.1835 29.42 8.51 0% 0 0% 0 0% 0 0% 0%
20221125 8.57 8.58 8.41 8.56 -0.12% 0.82% 0% 25535 0.2168 35.44 8.49 0% 0 0% 0 0% 0 0% 0%
20221124 8.79 8.82 8.55 8.57 -2.06% -1.15% 0% 32742 0.2839 47.64 8.67 0% 0 0% 0 0% 0 0% 0%
20221123 8.95 8.95 8.61 8.75 -2.67% 0% 0% 35158 0.3078 55.33 8.75 0% 0 0% 0 0% 0 0% 0%
20221122 9.18 9.27 8.83 8.99 -3.33% -0.55% 0% 66788 0.6038 112.11 9.04 0% 0 0% 0 0% 0 0% 0%
20221121 8.64 9.48 8.64 9.3 5.92% 2.2% 0% 106403 0.9678 196.03 9.1 0% 0 0% 0 0% 0 0% 0%
20221118 8.76 9.14 8.67 8.78 -1.35% -0.68% 0% 72613 0.6416 154.37 8.84 0% 0 0% 0 0% 0 0% 0%
20221117 8.56 9.21 8.43 8.9 1.83% 0.11% 0% 116443 1.0349 277.46 8.89 0% 0 0% 0 0% 0 0% 0%
20221116 8.25 8.77 8.17 8.74 6.46% 2.46% 0% 92797 0.7916 282.1 8.53 0% 0 0% 0 0% 0 0% 0%
20221115 8.12 8.21 8.06 8.21 1.36% 0.49% 0% 12604 0.103 46.58 8.17 0% 0 0% 0 0% 0 0% 0%
20221114 8.06 8.19 8.04 8.1 0.37% -0.25% 0% 12332 0.1001 46.34 8.12 0% 0 0% 0 0% 0 0% 0%
20221111 8.17 8.25 8.07 8.07 -0.49% -1.34% 0% 16355 0.1338 64.48 8.18 0% 0 0% 0 0% 0 0% 0%
20221110 8.13 8.23 8.08 8.11 -0.98% -0.37% 0% 11509 0.0937 46.51 8.14 0% 0 0% 0 0% 0 0% 0%
20221109 8.13 8.24 8.1 8.19 0% 0.37% 0% 12728 0.1039 51.96 8.16 0% 0 0% 0 0% 0 0% 0%
20221108 8.18 8.34 8.06 8.19 0.61% 0.12% 0% 16621 0.1359 67.94 8.18 0% 0 0% 0 0% 0 0% 0%
20221107 8.19 8.22 8.09 8.14 -0.73% -0.12% 0% 19346 0.1576 81.72 8.15 0% 0 0% 0 0% 0 0% 0%
20221104 8.08 8.27 8 8.2 1.74% 0.74% 0% 19849 0.1616 84.95 8.14 0% 0 0% 0 0% 0 0% 0%
20221103 8.08 8.26 7.98 8.06 -0.37% 0% 0% 8556 0.069 40.24 8.06 0% 0 0% 0 0% 0 0% 0%
20221102 7.92 8.11 7.86 8.09 2.66% 0.62% 0% 16096 0.1294 74.99 8.04 0% 0 0% 0 0% 0 0% 0%
20221101 7.71 7.89 7.7 7.88 2.2% 0.77% 0% 6545 0.0512 28.1 7.82 0% 0 0% 0 0% 0 0% 0%
20221031 7.71 7.8 7.61 7.71 1.85% 0% 0% 6496 0.0501 25.67 7.71 0% 0 0% 0 0% 0 0% 0%
20221028 7.92 7.92 7.5 7.57 -4.3% -1.56% 0% 9491 0.073 33.96 7.69 0% 0 0% 0 0% 0 0% 0%
20221027 8.02 8.08 7.89 7.91 -0.88% -0.88% 0% 9126 0.0728 32.51 7.98 0% 0 0% 0 0% 0 0% 0%
20221026 7.85 8.03 7.8 7.98 1.27% 0.13% 0% 11696 0.0932 39.21 7.97 0% 0 0% 0 0% 0 0% 0%
20221025 7.82 7.9 7.65 7.88 0.77% 0.9% 0% 9054 0.0707 29.76 7.81 0% 0 0% 0 0% 0 0% 0%
20221024 7.92 8.04 7.79 7.82 -1.51% -1.51% 0% 6886 0.0547 23.8 7.94 0% 0 0% 0 0% 0 0% 0%
20221021 7.95 8.02 7.89 7.94 0.25% -0.13% 0% 4833 0.0384 17.67 7.95 0% 0 0% 0 0% 0 0% 0%
20221020 8.07 8.07 7.92 7.92 -1% -0.75% 0% 7740 0.0618 27.83 7.98 0% 0 0% 0 0% 0 0% 0%
20221019 8.06 8.15 7.99 8 -0.74% -0.62% 0% 11894 0.0957 42.98 8.05 0% 0 0% 0 0% 0 0% 0%
20221018 8.11 8.12 8.01 8.06 -1.47% 0% 0% 18247 0.1471 72.26 8.06 0% 0 0% 0 0% 0 0% 0%
20221017 7.92 8.38 7.87 8.18 3.81% 0.62% 0% 26539 0.2158 111.34 8.13 0% 0 0% 0 0% 0 0% 0%
20220720 9.05 9.09 8.98 9.09 0.44% 0.44% 0% 11681 0.1057 43.63 9.05 0% 0 0% 0 0% 0 0% 0%
20220719 9.09 9.16 8.91 9.05 0.44% 0% 0% 12159 0.11 47.38 9.05 0% 0 0% 0 0% 0 0% 0%
20220718 8.7 9.09 8.67 9.01 3.33% 0.11% 0% 21455 0.1932 80.59 9 0% 0 0% 0 0% 0 0% 0%
20220715 8.92 9.07 8.68 8.72 -2.68% -1.58% 0% 22888 0.2027 87.61 8.86 0% 0 0% 0 0% 0 0% 0%
20220714 8.66 9.22 8.62 8.96 3.94% -0.55% 0% 34481 0.3108 148.95 9.01 0% 0 0% 0 0% 0 0% 0%
20220713 8.5 8.68 8.41 8.62 2.13% 0.12% 0% 9355 0.0805 42.32 8.61 0% 0 0% 0 0% 0 0% 0%
20220712 8.71 8.71 8.44 8.44 -2.65% -1.06% 0% 12323 0.1051 50.35 8.53 0% 0 0% 0 0% 0 0% 0%
20220711 8.78 8.8 8.62 8.67 -1.25% -0.46% 0% 9531 0.083 37.4 8.71 0% 0 0% 0 0% 0 0% 0%
20220708 8.69 8.92 8.67 8.78 1.04% -0.68% 0% 14158 0.1252 54.68 8.84 0% 0 0% 0 0% 0 0% 0%
20220707 8.66 8.76 8.61 8.69 0.46% -0.11% 0% 10272 0.0894 37.18 8.7 0% 0 0% 0 0% 0 0% 0%
20220706 8.71 8.73 8.54 8.65 -0.69% 0.12% 0% 9407 0.0813 32.39 8.64 0% 0 0% 0 0% 0 0% 0%
20220705 9 9.03 8.58 8.71 -3.11% -0.57% 0% 30894 0.2707 104.18 8.76 0% 0 0% 0 0% 0 0% 0%
20220704 9.17 9.17 8.95 8.99 -1.96% -0.22% 0% 18260 0.1645 67.35 9.01 0% 0 0% 0 0% 0 0% 0%
20220701 9.23 9.37 9.15 9.17 -1.4% -0.65% 0% 13732 0.1267 50.69 9.23 0% 0 0% 0 0% 0 0% 0%
20220630 9.26 9.42 9.18 9.3 0.43% 0.11% 0% 23101 0.2147 85.1 9.29 0% 0 0% 0 0% 0 0% 0%
20220629 9.54 9.55 9.23 9.26 -2.63% -1.28% 0% 22260 0.2089 86.41 9.38 0% 0 0% 0 0% 0 0% 0%
20220628 9.33 9.53 9.21 9.51 1.93% 0.74% 0% 23642 0.2232 93.4 9.44 0% 0 0% 0 0% 0 0% 0%
20220627 9.22 9.33 9.21 9.33 0.97% 0.54% 0% 13587 0.1261 51.33 9.28 0% 0 0% 0 0% 0 0% 0%
20220624 9.3 9.37 9.22 9.24 0% -0.32% 0% 18073 0.1675 66.57 9.27 0% 0 0% 0 0% 0 0% 0%
20220623 9.09 9.35 9.09 9.34 2.86% 0.86% 0% 18352 0.1699 71.42 9.26 0% 0 0% 0 0% 0 0% 0%
20220622 9.31 9.34 9.08 9.08 -2.37% -0.87% 0% 16435 0.1506 65.62 9.16 0% 0 0% 0 0% 0 0% 0%
20220621 9.43 9.43 9.2 9.3 -0.75% -0.21% 0% 13471 0.1255 55.3 9.32 0% 0 0% 0 0% 0 0% 0%
20220620 9.22 9.39 9.17 9.37 1.63% 0.32% 0% 17120 0.1599 68.54 9.34 0% 0 0% 0 0% 0 0% 0%
20220617 9.24 9.31 9.03 9.22 0.44% 0.44% 0% 12215 0.1121 46.09 9.18 0% 0 0% 0 0% 0 0% 0%
20220616 9.27 9.31 9.15 9.18 -0.86% -0.54% 0% 13893 0.1283 48.68 9.23 0% 0 0% 0 0% 0 0% 0%
20220615 9.44 9.47 9.26 9.26 -2.01% -1.07% 0% 24518 0.2296 85.55 9.36 0% 0 0% 0 0% 0 0% 0%
20220614 9.33 9.6 9.16 9.45 0.85% 0.85% 0% 26606 0.2493 90.76 9.37 0% 0 0% 0 0% 0 0% 0%
20220613 9.32 9.41 9.23 9.37 0.54% 0.32% 0% 12206 0.114 38.91 9.34 0% 0 0% 0 0% 0 0% 0%
20220610 9.27 9.39 9.17 9.32 0.76% -0.11% 0% 11289 0.1053 32.42 9.33 0% 0 0% 0 0% 0 0% 0%
20220609 9.53 9.54 9.19 9.25 -2.94% -1.07% 0% 16024 0.1499 43.21 9.35 0% 0 0% 0 0% 0 0% 0%
20220608 9.57 9.66 9.32 9.53 -0.1% 0.32% 0% 17456 0.1659 47.87 9.5 0% 0 0% 0 0% 0 0% 0%
20220607 9.69 9.8 9.47 9.54 -1.55% -0.31% 0% 19889 0.1904 54.28 9.57 0% 0 0% 0 0% 0 0% 0%
20220606 9.58 9.82 9.53 9.69 1.15% -0.21% 0% 24275 0.2358 67.42 9.71 0% 0 0% 0 0% 0 0% 0%
20220602 9.4 9.61 9.31 9.58 1.81% 0.95% 0% 30132 0.2861 85.25 9.49 0% 0 0% 0 0% 0 0% 0%
20220601 9.4 9.48 9.33 9.41 0% -0.11% 0% 17364 0.1636 51.13 9.42 0% 0 0% 0 0% 0 0% 0%
20220531 9.39 9.65 9.35 9.41 -0.95% -0.32% 0% 30173 0.2847 84.34 9.44 0% 0 0% 0 0% 0 0% 0%
20220530 9.33 9.71 9.21 9.5 0.96% 0.64% 0% 48778 0.4606 132.96 9.44 0% 0 0% 0 0% 0 0% 0%
20220527 9.24 9.95 9.15 9.41 1.84% -1.36% 0% 56661 0.5404 172.4 9.54 0% 0 0% 0 0% 0 0% 0%
20220526 9.2 9.5 8.88 9.24 0.76% -0.22% 0% 35159 0.3256 120.07 9.26 0% 0 0% 0 0% 0 0% 0%
20220525 8.91 9.21 8.86 9.17 3.03% 1.55% 0% 17353 0.1567 63.32 9.03 0% 0 0% 0 0% 0 0% 0%
20220524 9.45 9.62 8.9 8.9 -5.62% -3.05% 0% 21075 0.1934 76.74 9.18 0% 0 0% 0 0% 0 0% 0%
20220523 9.16 9.49 9.16 9.43 2.39% 0.53% 0% 21697 0.2035 81.77 9.38 0% 0 0% 0 0% 0 0% 0%
20220520 9.13 9.33 9.13 9.21 0.66% -0.22% 0% 19537 0.1803 75.56 9.23 0% 0 0% 0 0% 0 0% 0%
20220519 8.9 9.17 8.83 9.15 0.77% 0.66% 0% 17672 0.1607 68.18 9.09 0% 0 0% 0 0% 0 0% 0%
20220518 8.79 9.15 8.71 9.08 2.14% 1.11% 0% 32434 0.2914 124.8 8.98 0% 0 0% 0 0% 0 0% 0%
20220517 9.5 9.6 8.85 8.89 -1.98% -2.74% 0% 42824 0.3915 174.89 9.14 0% 0 0% 0 0% 0 0% 0%
20220516 8.9 9.07 8.86 9.07 1.91% 1.23% 0% 14385 0.1289 62.88 8.96 0% 0 0% 0 0% 0 0% 0%
20220513 8.8 8.93 8.75 8.9 1.02% 0.45% 0% 13243 0.1173 54.88 8.86 0% 0 0% 0 0% 0 0% 0%
20220512 8.56 8.88 8.56 8.81 1.61% 0.34% 0% 10687 0.0938 43.31 8.78 0% 0 0% 0 0% 0 0% 0%
20220511 8.72 8.98 8.67 8.67 -1.25% -2.03% 0% 16719 0.148 65.25 8.85 0% 0 0% 0 0% 0 0% 0%
20220510 8.46 8.79 8.41 8.78 2.33% 1.15% 0% 15665 0.1359 62.82 8.68 0% 0 0% 0 0% 0 0% 0%
20220509 8.55 8.68 8.45 8.58 2.14% -0.23% 0% 11894 0.1023 47.79 8.6 0% 0 0% 0 0% 0 0% 0%
20220506 8.22 8.52 8.2 8.4 -0.59% 0.24% 0% 12684 0.1063 48.75 8.38 0% 0 0% 0 0% 0 0% 0%
20220505 8.27 8.57 8.18 8.45 2.18% 0.12% 0% 13662 0.1153 53.89 8.44 0% 0 0% 0 0% 0 0% 0%
20220429 7.92 8.35 7.83 8.27 5.75% 1.35% 0% 20658 0.1686 80.27 8.16 0% 0 0% 0 0% 0 0% 0%
20220428 8.08 8.15 7.76 7.82 -3.93% -1.26% 0% 18823 0.149 71.04 7.92 0% 0 0% 0 0% 0 0% 0%
20220427 7.9 8.17 7.53 8.14 1.12% 4.09% 0% 31316 0.245 121.01 7.82 0% 0 0% 0 0% 0 0% 0%
20220426 8.62 8.64 8.01 8.05 -5.41% -3.36% 0% 18625 0.1551 80.08 8.33 0% 0 0% 0 0% 0 0% 0%
20220425 9.37 9.37 8.5 8.51 -9.18% -4.27% 0% 23162 0.2059 104.24 8.89 0% 0 0% 0 0% 0 0% 0%
20220422 9.36 9.52 9.19 9.37 0.21% 0.21% 0% 12233 0.1144 54.12 9.35 0% 0 0% 0 0% 0 0% 0%
20220421 9.81 9.9 9.32 9.35 -5.56% -2.6% 0% 17275 0.1658 66.77 9.6 0% 0 0% 0 0% 0 0% 0%
20220420 9.8 10.06 9.77 9.9 0.61% -0.1% 0% 17530 0.1738 61.29 9.91 0% 0 0% 0 0% 0 0% 0%
20220419 9.5 9.88 9.5 9.84 1.65% 0.41% 0% 12640 0.1239 30.01 9.8 0% 0 0% 0 0% 0 0% 0%
20220418 9.51 9.77 9.3 9.68 1.68% 1.04% 0% 13868 0.1329 30.61 9.58 0% 0 0% 0 0% 0 0% 0%
20220415 10 10 9.48 9.52 -4.8% -1.45% 0% 26314 0.2542 56.97 9.66 0% 0 0% 0 0% 0 0% 0%
20220414 9.95 10.08 9.95 10 0.5% -0.2% 0% 14247 0.1427 31.86 10.02 0% 0 0% 0 0% 0 0% 0%
20220413 10.19 10.19 9.95 9.95 -2.45% -1% 0% 17524 0.1761 38.82 10.05 0% 0 0% 0 0% 0 0% 0%
20220412 9.95 10.2 9.89 10.2 1.69% 1.39% 0% 19559 0.1968 43.6 10.06 0% 0 0% 0 0% 0 0% 0%
20220411 10.22 10.37 9.88 10.03 -3.37% -0.69% 0% 33697 0.3405 75.74 10.1 0% 0 0% 0 0% 0 0% 0%
20220408 10.8 10.85 10.19 10.38 -2.81% 0% 0% 45199 0.4692 107.92 10.38 0% 0 0% 0 0% 0 0% 0%
20220407 11.06 11.09 10.66 10.68 -4.13% -1.29% 0% 46346 0.5016 123.01 10.82 0% 0 0% 0 0% 0 0% 0%
20220401 10.93 12.59 10.88 11.48 6% -1.71% 0% 124160 1.45 373.54 11.68 0% 0 0% 0 0% 0 0% 0%
20220331 10.73 11.12 10.68 10.83 0.65% -0.64% 0% 28246 0.3079 116.85 10.9 0% 0 0% 0 0% 0 0% 0%
20220330 10.69 10.77 10.56 10.76 0.65% 0.75% 0% 23759 0.2538 98.95 10.68 0% 0 0% 0 0% 0 0% 0%
20220329 10.86 10.97 10.6 10.69 -1.57% -0.28% 0% 24339 0.261 100.42 10.72 0% 0 0% 0 0% 0 0% 0%
20220328 10.9 11.01 10.66 10.86 -1.09% 0.09% 0% 11369 0.1234 47.29 10.85 0% 0 0% 0 0% 0 0% 0%
20220325 10.9 11.12 10.9 10.98 0.73% -0.45% 0% 13815 0.1524 56.73 11.03 0% 0 0% 0 0% 0 0% 0%
20220324 11.19 11.19 10.88 10.9 -1.8% -0.55% 0% 15364 0.1684 56.1 10.96 0% 0 0% 0 0% 0 0% 0%
20220323 11.23 11.35 11.08 11.1 -1.16% -0.63% 0% 16862 0.1884 58.49 11.17 0% 0 0% 0 0% 0 0% 0%
20220322 11.25 11.41 11.2 11.23 -1.14% -0.35% 0% 17320 0.1952 56.56 11.27 0% 0 0% 0 0% 0 0% 0%
20220321 11.25 11.48 11.15 11.36 2.62% 0.18% 0% 26897 0.305 80.64 11.34 0% 0 0% 0 0% 0 0% 0%
20220318 10.8 11.12 10.7 11.07 2.5% 0.73% 0% 19539 0.2148 51.15 10.99 0% 0 0% 0 0% 0 0% 0%
20220317 10.74 10.97 10.62 10.8 1.6% -0.46% 0% 21838 0.2369 53.82 10.85 0% 0 0% 0 0% 0 0% 0%
20220316 10.5 10.75 10.16 10.63 3% 1.05% 0% 25129 0.2643 58.94 10.52 0% 0 0% 0 0% 0 0% 0%
20220315 10.97 11.08 10.31 10.32 -6.27% -4.09% 0% 26195 0.2819 62.63 10.76 0% 0 0% 0 0% 0 0% 0%
20220311 11.33 11.45 11.1 11.42 0.26% 1.06% 0% 24610 0.2782 60.05 11.3 0% 0 0% 0 0% 0 0% 0%
20220310 11.2 11.64 11.19 11.39 3.92% -0.35% 0% 39332 0.4495 89.28 11.43 0% 0 0% 0 0% 0 0% 0%
20220309 11.19 11.33 10.46 10.96 -1.79% 0.64% 0% 35028 0.3813 66.63 10.89 0% 0 0% 0 0% 0 0% 0%
20220308 11.85 11.9 11.11 11.16 -5.74% -1.85% 0% 36490 0.415 60.27 11.37 0% 0 0% 0 0% 0 0% 0%
20220307 11.99 12.19 11.74 11.84 -1.99% -0.5% 0% 42975 0.5116 68.93 11.9 0% 0 0% 0 0% 0 0% 0%
20220304 12.04 12.44 11.94 12.08 -0.33% -0.9% 0% 58681 0.7152 88.95 12.19 0% 0 0% 0 0% 0 0% 0%
20220303 12.06 12.15 11.83 12.12 0.92% 1.25% 0% 32421 0.3882 47.13 11.97 0% 0 0% 0 0% 0 0% 0%
20220302 11.8 12.04 11.75 12.01 1.52% 0.76% 0% 29315 0.3495 38.31 11.92 0% 0 0% 0 0% 0 0% 0%
20220301 11.9 11.96 11.76 11.83 -0.08% -0.17% 0% 26101 0.3094 31.57 11.85 0% 0 0% 0 0% 0 0% 0%
20220228 11.97 12 11.56 11.84 -0.25% 0.42% 0% 34610 0.408 41.44 11.79 0% 0 0% 0 0% 0 0% 0%
20220225 11.88 12.37 11.82 11.87 0.59% -1.74% 0% 52789 0.6375 64.58 12.08 0% 0 0% 0 0% 0 0% 0%
20220224 12.01 12.46 11.6 11.8 -4.53% -1.99% 0% 90832 1.0932 112.33 12.04 0% 0 0% 0 0% 0 0% 0%
20220223 13.15 13.4 12.32 12.36 -2.6% -2.91% 0% 118727 1.5112 163.65 12.73 0% 0 0% 0 0% 0 0% 0%
20220222 12.52 12.82 12.33 12.69 -0.08% 1.12% 0% 73954 0.9281 112.37 12.55 0% 0 0% 0 0% 0 0% 0%
20220221 12.15 12.96 12.14 12.7 3.08% 0.71% 0% 91515 1.1544 130.92 12.61 0% 0 0% 0 0% 0 0% 0%
20220218 12.16 12.56 11.87 12.32 -0.88% 1.07% 0% 74946 0.9133 91.85 12.19 0% 0 0% 0 0% 0 0% 0%
20220217 12.45 12.89 11.9 12.43 -0.24% 0.73% 0% 99499 1.2281 116.36 12.34 0% 0 0% 0 0% 0 0% 0%
20220216 11.83 12.57 11.72 12.46 5.5% 2.05% 0% 84285 1.0293 100.1 12.21 0% 0 0% 0 0% 0 0% 0%
20220215 11.79 12.03 11.52 11.81 0.68% 0.51% 0% 29596 0.3479 33.64 11.75 0% 0 0% 0 0% 0 0% 0%
20220214 11.81 12.12 11.71 11.73 -0.68% -1.59% 0% 36338 0.4331 39.63 11.92 0% 0 0% 0 0% 0 0% 0%
20220211 12.2 12.22 11.71 11.81 -3.12% -0.84% 0% 44351 0.5282 46.03 11.91 0% 0 0% 0 0% 0 0% 0%
20220210 11.8 12.23 11.57 12.19 3.22% 2.7% 0% 49237 0.5843 45.25 11.87 0% 0 0% 0 0% 0 0% 0%
20220209 11.53 12.12 11.42 11.81 2.87% -0.34% 0% 41313 0.4895 37.21 11.85 0% 0 0% 0 0% 0 0% 0%
20211203 14.23 14.34 13.47 13.81 -4.3% -0.43% 0% 104324 1.4474 106.55 13.87 0% 0 0% 0 0% 0 0% 0%
20211202 13.83 14.95 13.83 14.43 2.7% 0.07% 0% 151845 2.1896 166.31 14.42 0% 0 0% 0 0% 0 0% 0%
20211201 13.68 14.6 13.54 14.05 3.08% -0.5% 0% 98885 1.396 112.55 14.12 0% 0 0% 0 0% 0 0% 0%
20211130 13.82 14.1 13.3 13.63 -1.59% 0% 0% 66576 0.9074 72.28 13.63 0% 0 0% 0 0% 0 0% 0%
20211129 13.14 14 13 13.85 2.52% 1.32% 0% 72460 0.9905 75.15 13.67 0% 0 0% 0 0% 0 0% 0%
20211126 13.77 13.99 13.5 13.51 -1.89% -1.6% 0% 60806 0.8349 61.24 13.73 0% 0 0% 0 0% 0 0% 0%
20211125 13.84 13.9 13.62 13.77 -1.85% 0.22% 0% 64384 0.8849 62.41 13.74 0% 0 0% 0 0% 0 0% 0%
20211124 13.26 14.1 13.12 14.03 5.17% 2.48% 0% 134431 1.841 128.84 13.69 0% 0 0% 0 0% 0 0% 0%
20211123 13.36 13.55 13.26 13.34 0% -0.37% 0% 53225 0.7127 51.75 13.39 0% 0 0% 0 0% 0 0% 0%
20211122 13.49 13.6 13.26 13.34 -1.04% -0.15% 0% 59602 0.7965 58.33 13.36 0% 0 0% 0 0% 0 0% 0%
20211119 13.29 13.68 13.16 13.48 0.52% 0.37% 0% 68644 0.9217 68.95 13.43 0% 0 0% 0 0% 0 0% 0%
20211118 13.45 13.86 13.21 13.41 0.3% -0.52% 0% 89622 1.2078 90.04 13.48 0% 0 0% 0 0% 0 0% 0%
20211117 12.77 13.5 12.75 13.37 4.37% 0.6% 0% 94744 1.2593 98.99 13.29 0% 0 0% 0 0% 0 0% 0%
20211116 13.31 13.41 12.8 12.81 -4.55% -1.76% 0% 85326 1.1126 91.9 13.04 0% 0 0% 0 0% 0 0% 0%
20211115 13.18 13.48 13.07 13.42 1.74% 1.21% 0% 88259 1.1702 103.78 13.26 0% 0 0% 0 0% 0 0% 0%
20211112 12.79 13.2 12.58 13.19 2.09% 2.01% 0% 90884 1.1753 110.94 12.93 0% 0 0% 0 0% 0 0% 0%
20211111 12.8 13.05 12.73 12.92 -0.31% 0.39% 0% 79758 1.0264 103.99 12.87 0% 0 0% 0 0% 0 0% 0%
20211110 12.6 13.08 12.4 12.96 3.6% 1.49% 0% 104865 1.3395 136.36 12.77 0% 0 0% 0 0% 0 0% 0%
20211109 12.3 12.53 12.22 12.51 1.62% 0.89% 0% 54975 0.6816 70.87 12.4 0% 0 0% 0 0% 0 0% 0%
20211108 12.45 12.47 12.12 12.31 -1.36% 0.24% 0% 48592 0.5968 53.1 12.28 0% 0 0% 0 0% 0 0% 0%
20211105 12.3 12.64 12.22 12.48 1.38% 0.48% 0% 71815 0.892 73.02 12.42 0% 0 0% 0 0% 0 0% 0%
20211104 12.44 12.44 12.15 12.31 0% 0.24% 0% 59041 0.7251 56.15 12.28 0% 0 0% 0 0% 0 0% 0%
20211103 11.88 12.32 11.83 12.31 4.15% 1.15% 0% 74491 0.9062 63.31 12.17 0% 0 0% 0 0% 0 0% 0%
20211102 12.3 12.3 11.7 11.82 -3.11% -1.42% 0% 58169 0.6974 44.67 11.99 0% 0 0% 0 0% 0 0% 0%
20211101 12.13 12.36 12.03 12.2 0.58% -0.25% 0% 54884 0.6712 36.6 12.23 0% 0 0% 0 0% 0 0% 0%
20211029 11.78 12.2 11.72 12.13 1.93% 0.33% 0% 52397 0.6334 32.95 12.09 0% 0 0% 0 0% 0 0% 0%
20211028 12.45 12.6 11.9 11.9 -5.56% -1.73% 0% 76349 0.9248 44.12 12.11 0% 0 0% 0 0% 0 0% 0%
20211027 12.3 12.6 12.1 12.6 0.48% 1.94% 0% 80921 0.9999 43.05 12.36 0% 0 0% 0 0% 0 0% 0%
20211026 13.5 13.5 12.39 12.54 -9.65% -2.26% 0% 165012 2.1177 81.29 12.83 0% 0 0% 0 0% 0 0% 0%
20211025 14.3 14.38 13.68 13.88 -4.47% -0.43% 0% 100739 1.4042 54.06 13.94 0% 0 0% 0 0% 0 0% 0%
20211022 14.2 14.67 14.03 14.53 2.04% 1.11% 0% 121708 1.7487 64.6 14.37 0% 0 0% 0 0% 0 0% 0%
20211021 14.9 14.96 14.13 14.24 -4.94% -1.18% 0% 144315 2.0796 71.53 14.41 0% 0 0% 0 0% 0 0% 0%
20211020 15.23 15.48 14.78 14.98 -3.67% -0.27% 0% 146786 2.2042 74.59 15.02 0% 0 0% 0 0% 0 0% 0%
20211019 14.5 15.8 14.26 15.55 6.43% 2.17% 0% 208887 3.1795 102.43 15.22 0% 0 0% 0 0% 0 0% 0%
20211018 14.46 15.09 14.05 14.61 -0.14% 0.48% 0% 116558 1.6948 53.47 14.54 0% 0 0% 0 0% 0 0% 0%
20211015 15.25 15.58 14.53 14.63 -6.52% -2.21% 0% 162655 2.4337 70.14 14.96 0% 0 0% 0 0% 0 0% 0%
20211014 14.06 15.88 13.65 15.65 5.25% 4.89% 0% 216620 3.2309 97.54 14.92 0% 0 0% 0 0% 0 0% 0%
20211013 14.32 16.28 14.26 14.87 1.64% -3.19% 0% 258423 3.9684 131.43 15.36 0% 0 0% 0 0% 0 0% 0%
20211012 14.34 14.88 13.7 14.63 -1.15% 1.81% 0% 155863 2.239 84.58 14.37 0% 0 0% 0 0% 0 0% 0%
20211011 14.48 15.04 13.6 14.8 -1.33% 3.86% 0% 190801 2.7197 109.92 14.25 0% 0 0% 0 0% 0 0% 0%
20211008 13.73 16 13.6 15 8.38% 3.31% 0% 256902 3.7303 164.33 14.52 0% 0 0% 0 0% 0 0% 0%
20210930 13.8 14.28 13.13 13.84 -1.14% 1.32% 0% 191715 2.6196 135.26 13.66 0% 0 0% 0 0% 0 0% 0%
20210929 13.06 14.96 12.8 14 2.64% 1.16% 0% 274267 3.7947 220.47 13.84 0% 0 0% 0 0% 0 0% 0%
20210928 13.1 14.3 13.1 13.64 -6.7% 0.74% 0% 301105 4.0756 290.9 13.54 0% 0 0% 0 0% 0 0% 0%
20210927 13.75 14.62 13.75 14.62 20.03% 0.48% 0% 319126 4.6439 442.69 14.55 0% 0 0% 0 0% 0 0% 0%
20210924 11.85 12.73 11.85 12.18 2.44% -1.3% 0% 70714 0.8723 126.42 12.34 0% 0 0% 0 0% 0 0% 0%
20210923 11.84 12.1 11.83 11.89 1.02% -0.5% 0% 27199 0.3249 44.59 11.95 0% 0 0% 0 0% 0 0% 0%
20210922 11.67 11.95 11.6 11.77 -0.76% 0.43% 0% 26012 0.3049 37.78 11.72 0% 0 0% 0 0% 0 0% 0%
20210917 11.99 12.1 11.64 11.86 -1.58% 0.17% 0% 44944 0.5322 56.22 11.84 0% 0 0% 0 0% 0 0% 0%
20210916 12.37 12.45 12 12.05 -2.43% -1.47% 0% 52728 0.6446 57.33 12.23 0% 0 0% 0 0% 0 0% 0%
20210915 12.18 12.39 12.05 12.35 1.65% 0.9% 0% 39941 0.4889 37.8 12.24 0% 0 0% 0 0% 0 0% 0%
20210914 12.25 12.34 12.1 12.15 -1.06% -0.25% 0% 39657 0.483 32.98 12.18 0% 0 0% 0 0% 0 0% 0%
20210913 12.6 12.6 12.18 12.28 -2.38% 0% 0% 46230 0.5676 34.65 12.28 0% 0 0% 0 0% 0 0% 0%
20210910 12.43 12.65 12.4 12.58 0.8% 0.24% 0% 49466 0.621 31.97 12.55 0% 0 0% 0 0% 0 0% 0%
20210909 12.92 12.98 12.43 12.48 -4.51% -1.19% 0% 87337 1.1031 44.16 12.63 0% 0 0% 0 0% 0 0% 0%
20210908 12.93 13.29 12.81 13.07 0.46% -0.08% 0% 93039 1.2174 45.06 13.08 0% 0 0% 0 0% 0 0% 0%
20210907 13.09 13.15 12.91 13.01 -1.81% -0.08% 0% 81202 1.0576 35.96 13.02 0% 0 0% 0 0% 0 0% 0%
20210906 12.4 13.3 12.4 13.25 6% 1.53% 0% 123848 1.6164 48.51 13.05 0% 0 0% 0 0% 0 0% 0%
20210729 12 12.66 11.9 12.24 0.74% 0.25% 0% 162130 1.9788 51.72 12.21 0% 0 0% 0 0% 0 0% 0%
20210728 11.64 12.88 11.64 12.15 2.02% -1.62% 0% 162409 2.005 46.91 12.35 0% 0 0% 0 0% 0 0% 0%
20210727 12.48 12.49 11.88 11.91 -3.33% -1.98% 0% 144534 1.7565 35.31 12.15 0% 0 0% 0 0% 0 0% 0%
20210726 12.13 12.8 11.76 12.32 -2.3% 1.4% 0% 161716 1.9656 30.98 12.15 0% 0 0% 0 0% 0 0% 0%
20210723 12.99 13.94 12.46 12.61 -12.31% -3.3% 0% 248864 3.2463 33.08 13.04 0% 0 0% 0 0% 0 0% 0%
20210722 16.31 17.99 14.15 14.38 189.34% -8.06% 0% 359896 5.6276 35.11 15.64 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