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. 中集车辆301039
    4. 返回上一页 刷新
股票代码（例：sz301039）       416条   (进入中集车辆股票专站) 中集车辆股票成本分析
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 11.9 12.23 11.88 12.1 2.02% 0.08% 0% 212744 2.5714 220.65 12.09 0% 0 0% 0 0% 0 0% 0%
20230927 12.08 12.12 11.85 11.86 -1.74% -0.84% 0% 77940 0.9321 92.52 11.96 0% 0 0% 0 0% 0 0% 0%
20230926 12 12.18 11.96 12.07 0.58% -0.08% 0% 76901 0.9292 90.27 12.08 0% 0 0% 0 0% 0 0% 0%
20230925 12 12.17 11.85 12 -0.17% 0.08% 0% 95567 1.1458 108.57 11.99 0% 0 0% 0 0% 0 0% 0%
20230922 11.89 12.05 11.79 12.02 1.61% 0.67% 0% 84058 1.004 87.64 11.94 0% 0 0% 0 0% 0 0% 0%
20230921 11.96 12.06 11.76 11.83 -1.42% -0.25% 0% 70278 0.8337 70.62 11.86 0% 0 0% 0 0% 0 0% 0%
20230920 12.12 12.23 11.99 12 -1.56% -0.5% 0% 71731 0.8653 67.49 12.06 0% 0 0% 0 0% 0 0% 0%
20230919 12.25 12.32 12.1 12.19 -0.57% 0% 0% 58968 0.7188 53.97 12.19 0% 0 0% 0 0% 0 0% 0%
20230918 11.97 12.41 11.95 12.26 1.49% 0.08% 0% 81555 0.9994 67.63 12.25 0% 0 0% 0 0% 0 0% 0%
20230915 12.18 12.28 12.02 12.08 -0.74% -0.25% 0% 81487 0.9867 58.5 12.11 0% 0 0% 0 0% 0 0% 0%
20230914 12.27 12.39 12.08 12.17 -0.73% -0.33% 0% 83048 1.0143 55.97 12.21 0% 0 0% 0 0% 0 0% 0%
20230913 12.47 12.48 12.18 12.26 -1.37% -0.24% 0% 98555 1.2109 65.75 12.29 0% 0 0% 0 0% 0 0% 0%
20230912 12.65 12.69 12.37 12.43 -1.35% -0.16% 0% 94530 1.1773 62.16 12.45 0% 0 0% 0 0% 0 0% 0%
20230911 12.38 12.78 12.2 12.6 1.61% 0.24% 0% 157826 1.9835 95.31 12.57 0% 0 0% 0 0% 0 0% 0%
20230908 12.27 12.52 12.23 12.4 1.06% 0% 0% 101604 1.2596 56.84 12.4 0% 0 0% 0 0% 0 0% 0%
20230907 12.64 12.79 12.22 12.27 -3.99% -1.13% 0% 145023 1.8002 71.24 12.41 0% 0 0% 0 0% 0 0% 0%
20230906 12.64 12.88 12.61 12.78 0.39% 0.24% 0% 104110 1.3276 43.94 12.75 0% 0 0% 0 0% 0 0% 0%
20230905 12.84 12.91 12.64 12.73 -1.39% -0.16% 0% 164233 2.0939 69.12 12.75 0% 0 0% 0 0% 0 0% 0%
20230904 12.28 12.94 12.26 12.91 5.13% 1.97% 0% 238201 3.0168 101.54 12.66 0% 0 0% 0 0% 0 0% 0%
20230901 11.81 12.35 11.81 12.28 3.98% 0.74% 0% 175937 2.145 76.27 12.19 0% 0 0% 0 0% 0 0% 0%
20230831 11.93 12 11.8 11.81 -1.25% -0.42% 0% 102752 1.219 44.63 11.86 0% 0 0% 0 0% 0 0% 0%
20230830 12.02 12.16 11.82 11.96 -0.5% -0.08% 0% 131823 1.5783 56.58 11.97 0% 0 0% 0 0% 0 0% 0%
20230829 11.31 12.07 11.29 12.02 4.16% 1.43% 0% 231918 2.7476 103.44 11.85 0% 0 0% 0 0% 0 0% 0%
20230828 11.81 11.92 11.47 11.54 2.67% -0.77% 0% 274156 3.1897 126.27 11.63 0% 0 0% 0 0% 0 0% 0%
20230825 11.66 11.66 10.93 11.24 -3.6% 0.54% 0% 392214 4.384 177.75 11.18 0% 0 0% 0 0% 0 0% 0%
20230824 12.79 12.8 11.57 11.66 -8.26% -2.35% 0% 561242 6.7026 298.54 11.94 0% 0 0% 0 0% 0 0% 0%
20230823 12.85 12.95 12.67 12.71 -1.09% -0.55% 0% 103200 1.3184 72.24 12.78 0% 0 0% 0 0% 0 0% 0%
20230822 12.79 12.98 12.58 12.85 0.47% 0.47% 0% 116622 1.4918 77.13 12.79 0% 0 0% 0 0% 0 0% 0%
20230821 12.91 13.06 12.78 12.79 -0.85% -0.85% 0% 108058 1.3942 72.16 12.9 0% 0 0% 0 0% 0 0% 0%
20230818 12.88 13.19 12.88 12.9 -0.46% -1% 0% 102972 1.3414 66.32 13.03 0% 0 0% 0 0% 0 0% 0%
20230817 12.48 12.99 12.41 12.96 3.1% 1.49% 0% 141678 1.8094 82.24 12.77 0% 0 0% 0 0% 0 0% 0%
20230816 12.5 12.75 12.44 12.57 -0.55% -0.55% 0% 103377 1.3065 54.45 12.64 0% 0 0% 0 0% 0 0% 0%
20230815 12.89 13.03 12.5 12.64 -1.63% -0.39% 0% 117464 1.4912 55.22 12.69 0% 0 0% 0 0% 0 0% 0%
20230814 12.8 12.91 12.6 12.85 -0.7% 0.55% 0% 144057 1.8406 58.4 12.78 0% 0 0% 0 0% 0 0% 0%
20230811 13.42 13.47 12.9 12.94 -2.56% -1.22% 0% 157221 2.0589 52.21 13.1 0% 0 0% 0 0% 0 0% 0%
20230810 13.68 13.7 13.22 13.28 -3.56% -0.67% 0% 168790 2.2563 59.89 13.37 0% 0 0% 0 0% 0 0% 0%
20230809 13.53 13.82 13.4 13.77 1.1% 0.73% 0% 151243 2.0678 54.83 13.67 0% 0 0% 0 0% 0 0% 0%
20230808 13.92 13.94 13.55 13.62 -1.8% -0.29% 0% 110492 1.509 37.13 13.66 0% 0 0% 0 0% 0 0% 0%
20230807 13.68 14.02 13.59 13.87 1.39% 0.36% 0% 166996 2.3079 54.47 13.82 0% 0 0% 0 0% 0 0% 0%
20230804 13.98 14.23 13.6 13.68 -3.12% -1.01% 0% 219450 3.0337 73.03 13.82 0% 0 0% 0 0% 0 0% 0%
20230803 14.35 14.37 13.82 14.12 -2.08% 0.43% 0% 266045 3.7394 92.35 14.06 0% 0 0% 0 0% 0 0% 0%
20230802 14.21 14.76 14.15 14.42 0.14% -0.07% 0% 289703 4.181 107.5 14.43 0% 0 0% 0 0% 0 0% 0%
20230801 14.29 14.67 13.98 14.4 0.07% 0.84% 0% 408849 5.8389 154.33 14.28 0% 0 0% 0 0% 0 0% 0%
20230731 14.34 15.19 13.91 14.39 6.51% -0.48% 0% 658991 9.531 267.57 14.46 0% 0 0% 0 0% 0 0% 0%
20230728 13.14 13.75 12.93 13.51 2.27% 0.82% 0% 196492 2.6321 90.88 13.4 0% 0 0% 0 0% 0 0% 0%
20230727 13.58 13.95 13.15 13.21 -1.64% -1.56% 0% 167224 2.2449 78.82 13.42 0% 0 0% 0 0% 0 0% 0%
20230726 13.76 13.84 13.17 13.43 -2.61% 0.3% 0% 201293 2.6949 88.99 13.39 0% 0 0% 0 0% 0 0% 0%
20230725 13.1 13.82 13.03 13.79 6.98% 1.85% 0% 219370 2.9707 91.28 13.54 0% 0 0% 0 0% 0 0% 0%
20230724 13.04 13.12 12.84 12.89 -1.23% -0.39% 0% 102881 1.3313 36.81 12.94 0% 0 0% 0 0% 0 0% 0%
20230721 13.38 13.74 13.28 13.35 -0.67% -0.96% 0% 146399 1.9729 53.94 13.48 0% 0 0% 0 0% 0 0% 0%
20230720 13.85 14.08 13.41 13.44 -3.52% -1.47% 0% 162812 2.2203 59.65 13.64 0% 0 0% 0 0% 0 0% 0%
20230719 13.86 14.25 13.8 13.93 0.07% -0.57% 0% 229456 3.2137 84.83 14.01 0% 0 0% 0 0% 0 0% 0%
20230718 13.75 14.16 13.55 13.92 1.38% -0.07% 0% 274566 3.8243 100.83 13.93 0% 0 0% 0 0% 0 0% 0%
20230717 13.6 13.85 13.21 13.73 0.22% 1.48% 0% 234368 3.1704 80.89 13.53 0% 0 0% 0 0% 0 0% 0%
20230714 13.81 14.04 13.59 13.7 -1.01% -0.58% 0% 177131 2.4402 55.44 13.78 0% 0 0% 0 0% 0 0% 0%
20230713 14.21 14.39 13.6 13.84 -3.15% -0.22% 0% 306550 4.2518 92.37 13.87 0% 0 0% 0 0% 0 0% 0%
20230712 14.73 14.97 14.21 14.29 -2.66% -1.92% 0% 360095 5.2479 120.54 14.57 0% 0 0% 0 0% 0 0% 0%
20230711 13.43 15.15 13.41 14.68 9.88% 2.37% 0% 472110 6.769 165.16 14.34 0% 0 0% 0 0% 0 0% 0%
20230710 13.47 13.67 13.29 13.36 -1.84% -0.3% 0% 128838 1.726 47.74 13.4 0% 0 0% 0 0% 0 0% 0%
20230707 13.67 14.29 13.55 13.61 -1.31% -0.95% 0% 192666 2.6478 71.12 13.74 0% 0 0% 0 0% 0 0% 0%
20230706 13.59 14.25 13.43 13.79 1.03% -0.72% 0% 206220 2.8649 77.72 13.89 0% 0 0% 0 0% 0 0% 0%
20230705 13.85 14.2 13.6 13.65 -1.8% -1.73% 0% 230051 3.1964 91.23 13.89 0% 0 0% 0 0% 0 0% 0%
20230704 13.97 14.23 13.7 13.9 -0.64% -0.64% 0% 368624 5.1581 150.61 13.99 0% 0 0% 0 0% 0 0% 0%
20230703 13.23 14.44 13.23 13.99 5.74% -0.29% 0% 574509 8.0588 261.43 14.03 0% 0 0% 0 0% 0 0% 0%
20230630 12.5 13.33 12.37 13.23 6.18% 1.46% 0% 342287 4.4644 175.43 13.04 0% 0 0% 0 0% 0 0% 0%
20230629 12.36 12.75 12.21 12.46 0.81% -0.32% 0% 211676 2.6454 112.14 12.5 0% 0 0% 0 0% 0 0% 0%
20230628 12.3 12.66 12.15 12.36 -0.48% 0.16% 0% 143839 1.7748 76.43 12.34 0% 0 0% 0 0% 0 0% 0%
20230627 12.09 12.61 12.01 12.42 2.99% 0.73% 0% 233818 2.8821 121.32 12.33 0% 0 0% 0 0% 0 0% 0%
20230626 12.33 12.88 12.01 12.06 -3.05% -2.43% 0% 224828 2.7784 116.01 12.36 0% 0 0% 0 0% 0 0% 0%
20230621 12.44 12.95 12.32 12.44 -0.24% -1.03% 0% 146051 1.8362 80.68 12.57 0% 0 0% 0 0% 0 0% 0%
20230620 12.51 12.66 12.28 12.47 -0.08% -0.32% 0% 114920 1.4374 65.52 12.51 0% 0 0% 0 0% 0 0% 0%
20230619 12.5 12.65 12.24 12.48 -0.16% -0.08% 0% 177175 2.2121 99.27 12.49 0% 0 0% 0 0% 0 0% 0%
20230616 12.68 12.83 12.48 12.5 -1.34% -0.64% 0% 131915 1.6592 75.34 12.58 0% 0 0% 0 0% 0 0% 0%
20230615 12.64 13.01 12.44 12.67 0.72% -0.55% 0% 208248 2.6531 116.54 12.74 0% 0 0% 0 0% 0 0% 0%
20230614 12.56 12.75 12.32 12.58 -0.63% 0.48% 0% 206859 2.5892 116.01 12.52 0% 0 0% 0 0% 0 0% 0%
20230613 13 13.19 12.56 12.66 -2.01% -0.71% 0% 181523 2.3142 105.46 12.75 0% 0 0% 0 0% 0 0% 0%
20230612 12.7 13.09 12.44 12.92 0.54% 0.54% 0% 182680 2.3472 106.54 12.85 0% 0 0% 0 0% 0 0% 0%
20230609 12.33 12.96 12.33 12.85 4.39% 0.71% 0% 231171 2.9501 131.06 12.76 0% 0 0% 0 0% 0 0% 0%
20230608 11.92 12.36 11.92 12.31 2.75% 0.65% 0% 113633 1.39 66.92 12.23 0% 0 0% 0 0% 0 0% 0%
20230607 12.22 12.25 11.92 11.98 -1.16% -0.17% 0% 74868 0.8982 44.16 12 0% 0 0% 0 0% 0 0% 0%
20230606 12.43 12.62 12.09 12.12 -2.81% -1.86% 0% 126597 1.5637 76.15 12.35 0% 0 0% 0 0% 0 0% 0%
20230605 12.48 12.68 12.37 12.47 0.97% -0.32% 0% 154261 1.9304 91.02 12.51 0% 0 0% 0 0% 0 0% 0%
20230602 12.13 12.52 12 12.35 3.17% 0% 0% 193955 2.3947 117.66 12.35 0% 0 0% 0 0% 0 0% 0%
20230601 11.77 12.16 11.7 11.97 1.87% -0.17% 0% 175189 2.1 121.46 11.99 0% 0 0% 0 0% 0 0% 0%
20230531 11.87 11.98 11.7 11.75 -1.34% -0.17% 0% 171211 2.0154 122.39 11.77 0% 0 0% 0 0% 0 0% 0%
20230530 12.09 12.18 11.75 11.91 -0.92% -0.17% 0% 174792 2.0844 124.52 11.93 0% 0 0% 0 0% 0 0% 0%
20230529 12.13 12.25 11.76 12.02 -1.07% 0.59% 0% 194169 2.3194 147.33 11.95 0% 0 0% 0 0% 0 0% 0%
20230526 11.77 12.33 11.77 12.15 1.76% 0.16% 0% 103028 1.2502 85.45 12.13 0% 0 0% 0 0% 0 0% 0%
20230525 11.98 12.15 11.8 11.94 -0.75% 0% 0% 94671 1.1302 63.05 11.94 0% 0 0% 0 0% 0 0% 0%
20230524 12 12.15 11.94 12.03 -0.25% -0.17% 0% 92969 1.1203 55.86 12.05 0% 0 0% 0 0% 0 0% 0%
20230523 12.18 12.35 11.78 12.06 -2.35% 0.33% 0% 203364 2.4447 109.56 12.02 0% 0 0% 0 0% 0 0% 0%
20230522 12.2 12.49 12.17 12.35 0.73% 0% 0% 87776 1.084 44.54 12.35 0% 0 0% 0 0% 0 0% 0%
20230519 12.18 12.48 11.95 12.26 -0.57% -0.08% 0% 100146 1.2286 42.38 12.27 0% 0 0% 0 0% 0 0% 0%
20230518 12.06 12.37 12.05 12.33 2.32% 0.57% 0% 104580 1.2819 39.48 12.26 0% 0 0% 0 0% 0 0% 0%
20230517 11.95 12.15 11.76 12.05 0.08% 0.25% 0% 82419 0.9904 25.88 12.02 0% 0 0% 0 0% 0 0% 0%
20230516 12.18 12.38 12.03 12.04 -1.23% -1.07% 0% 122257 1.4884 36.86 12.17 0% 0 0% 0 0% 0 0% 0%
20230515 12.2 12.32 11.9 12.19 0% 0.74% 0% 151324 1.8306 43.14 12.1 0% 0 0% 0 0% 0 0% 0%
20230510 12.19 13.25 12.13 13.16 7.52% 3.05% 0% 366615 4.6834 100.1 12.77 0% 0 0% 0 0% 0 0% 0%
20230509 12.84 12.98 12.2 12.24 -4.67% -1.77% 0% 269314 3.3548 74.57 12.46 0% 0 0% 0 0% 0 0% 0%
20230508 12.98 13.29 12.63 12.84 -0.39% -0.47% 0% 271903 3.5079 78.05 12.9 0% 0 0% 0 0% 0 0% 0%
20230505 13.51 13.65 12.71 12.89 -6.25% -1% 0% 347106 4.5185 101.42 13.02 0% 0 0% 0 0% 0 0% 0%
20230504 13.03 13.96 13 13.75 3.85% 1.85% 0% 432857 5.8415 133.51 13.5 0% 0 0% 0 0% 0 0% 0%
20230428 13.22 13.67 12.9 13.24 -1.41% -0.08% 0% 356656 4.7263 107.44 13.25 0% 0 0% 0 0% 0 0% 0%
20230427 13 13.76 12.82 13.43 5.58% 0.37% 0% 529435 7.0862 148.12 13.38 0% 0 0% 0 0% 0 0% 0%
20230426 12.32 12.8 12.23 12.72 2.42% 0.87% 0% 245911 3.1016 66.91 12.61 0% 0 0% 0 0% 0 0% 0%
20230425 12.8 12.8 12.26 12.42 -4.53% -0.48% 0% 282117 3.5198 72.74 12.48 0% 0 0% 0 0% 0 0% 0%
20230424 12.6 13.62 12.19 13.01 3.42% 0.39% 0% 442874 5.7413 112.25 12.96 0% 0 0% 0 0% 0 0% 0%
20230421 12.55 12.97 12.47 12.58 -1.02% -0.79% 0% 259044 3.2857 68.47 12.68 0% 0 0% 0 0% 0 0% 0%
20230420 12.57 12.95 12.44 12.71 0.08% 0.39% 0% 261899 3.3166 72.29 12.66 0% 0 0% 0 0% 0 0% 0%
20230419 12.94 13.17 12.6 12.7 -1.85% -0.47% 0% 245692 3.135 71.21 12.76 0% 0 0% 0 0% 0 0% 0%
20230418 13.1 13.35 12.77 12.94 -2.71% -0.54% 0% 286295 3.7241 87.28 13.01 0% 0 0% 0 0% 0 0% 0%
20230417 13.2 13.6 12.87 13.3 -4.52% 1.06% 0% 461060 6.0697 146.85 13.16 0% 0 0% 0 0% 0 0% 0%
20230414 11.83 14 11.78 13.93 18.25% 6.83% 0% 655490 8.5471 230.73 13.04 0% 0 0% 0 0% 0 0% 0%
20230413 12.3 12.4 11.36 11.78 1.38% -0.59% 0% 467363 5.5397 183.53 11.85 0% 0 0% 0 0% 0 0% 0%
20230412 11.61 12.14 11.46 11.62 -2.11% -0.68% 0% 439106 5.1377 186.23 11.7 0% 0 0% 0 0% 0 0% 0%
20230411 11.16 12.04 10.45 11.87 10.21% 7.13% 0% 568226 6.294 239.74 11.08 0% 0 0% 0 0% 0 0% 0%
20230410 10.47 10.86 9.92 10.77 2.28% 4.46% 0% 251736 2.5962 123.21 10.31 0% 0 0% 0 0% 0 0% 0%
20230407 10.48 10.75 10.4 10.53 1.25% -0.28% 0% 113163 1.1954 60.61 10.56 0% 0 0% 0 0% 0 0% 0%
20230406 10.78 10.85 10.35 10.4 -3.61% -1.33% 0% 139246 1.4679 69.97 10.54 0% 0 0% 0 0% 0 0% 0%
20230404 10.94 10.94 10.58 10.79 -0.83% 0.47% 0% 165617 1.7779 84.02 10.74 0% 0 0% 0 0% 0 0% 0%
20230403 10.6 10.93 10.48 10.88 3.03% 0.74% 0% 223411 2.4129 117.3 10.8 0% 0 0% 0 0% 0 0% 0%
20230331 10.31 10.69 10.2 10.56 2.23% 0.38% 0% 170371 1.7927 88.66 10.52 0% 0 0% 0 0% 0 0% 0%
20230330 10.1 10.45 10.1 10.33 0.78% 0.49% 0% 167607 1.7237 85.15 10.28 0% 0 0% 0 0% 0 0% 0%
20230329 10.55 10.86 10.21 10.25 -2.75% -2.47% 0% 285724 3.0026 146.22 10.51 0% 0 0% 0 0% 0 0% 0%
20230328 10.37 11.01 10.31 10.54 3.64% -1.31% 0% 355334 3.796 201.01 10.68 0% 0 0% 0 0% 0 0% 0%
20230327 10.18 10.36 10.05 10.17 -1.07% 0.2% 0% 109120 1.1071 63.44 10.15 0% 0 0% 0 0% 0 0% 0%
20230324 10.13 10.37 10.13 10.28 0.59% 0.19% 0% 121228 1.2442 68.93 10.26 0% 0 0% 0 0% 0 0% 0%
20230323 10.4 10.47 10.19 10.22 -3.58% -0.68% 0% 238372 2.4523 117.67 10.29 0% 0 0% 0 0% 0 0% 0%
20230322 10.5 10.65 10.28 10.6 1.92% 1.15% 0% 156304 1.6382 75.34 10.48 0% 0 0% 0 0% 0 0% 0%
20230321 10.26 10.49 10.18 10.4 1.66% 0.78% 0% 115825 1.1952 54.04 10.32 0% 0 0% 0 0% 0 0% 0%
20230320 10.45 10.58 10.18 10.23 -2.29% -0.78% 0% 199544 2.0569 81.88 10.31 0% 0 0% 0 0% 0 0% 0%
20230317 10.48 10.53 10.29 10.47 0.1% 0.38% 0% 173859 1.8135 67.22 10.43 0% 0 0% 0 0% 0 0% 0%
20230316 10.26 10.62 10.23 10.46 1.06% -0.1% 0% 191313 2.0033 72.51 10.47 0% 0 0% 0 0% 0 0% 0%
20230315 10.38 10.5 10.15 10.35 -0.48% 0.39% 0% 130180 1.3427 45.87 10.31 0% 0 0% 0 0% 0 0% 0%
20230314 10.4 10.52 10.1 10.4 -1.33% 0.97% 0% 227625 2.3435 68.35 10.3 0% 0 0% 0 0% 0 0% 0%
20230313 10.53 10.64 10.33 10.54 -0.57% 0.38% 0% 160336 1.6832 44.43 10.5 0% 0 0% 0 0% 0 0% 0%
20230310 10.9 11.03 10.32 10.6 -4.85% -0.09% 0% 335337 3.5574 88.93 10.61 0% 0 0% 0 0% 0 0% 0%
20230309 10.8 11.32 10.65 11.14 3.82% 0.27% 0% 334059 3.7116 90.18 11.11 0% 0 0% 0 0% 0 0% 0%
20230308 10.67 10.84 10.43 10.73 0.75% 0.37% 0% 187140 2.0007 44.1 10.69 0% 0 0% 0 0% 0 0% 0%
20230307 10.6 11.26 10.53 10.65 0.66% -2.02% 0% 380570 4.1385 85.04 10.87 0% 0 0% 0 0% 0 0% 0%
20230306 10.93 10.99 10.4 10.58 -3.73% -0.19% 0% 357643 3.7897 83 10.6 0% 0 0% 0 0% 0 0% 0%
20230303 11.1 11.25 10.88 10.99 -1.61% -0.36% 0% 221055 2.4392 57.03 11.03 0% 0 0% 0 0% 0 0% 0%
20230302 10.87 11.35 10.87 11.17 0.9% 0.45% 0% 327217 3.6399 88.23 11.12 0% 0 0% 0 0% 0 0% 0%
20230301 10.49 11.25 10.31 11.07 6.54% 1.28% 0% 580335 6.3454 163.02 10.93 0% 0 0% 0 0% 0 0% 0%
20230228 9.8 10.49 9.8 10.39 4.95% 1.56% 0% 582714 5.9612 177.27 10.23 0% 0 0% 0 0% 0 0% 0%
20230227 9.64 10.01 9.5 9.9 1.64% 0.51% 0% 388241 3.826 134.44 9.85 0% 0 0% 0 0% 0 0% 0%
20230224 9.78 10.1 9.57 9.74 -0.81% -0.41% 0% 488023 4.7708 186.05 9.78 0% 0 0% 0 0% 0 0% 0%
20230223 9.28 10.05 9.25 9.82 5.48% 0% 0% 815391 8.0078 370.24 9.82 0% 0 0% 0 0% 0 0% 0%
20230222 8.8 9.38 8.71 9.31 6.28% 2.2% 0% 584297 5.3239 374.74 9.11 0% 0 0% 0 0% 0 0% 0%
20230221 8.72 8.83 8.65 8.76 0.69% 0.11% 0% 136695 1.1964 126.62 8.75 0% 0 0% 0 0% 0 0% 0%
20230220 8.51 8.73 8.47 8.7 2.23% 1.05% 0% 120470 1.0372 112.87 8.61 0% 0 0% 0 0% 0 0% 0%
20230217 8.66 8.67 8.51 8.51 -0.58% -0.7% 0% 110804 0.9496 107.57 8.57 0% 0 0% 0 0% 0 0% 0%
20230216 8.8 8.9 8.49 8.56 -2.95% -1.83% 0% 150718 1.315 148.89 8.72 0% 0 0% 0 0% 0 0% 0%
20230215 8.81 8.96 8.79 8.82 1.03% -0.45% 0% 119585 1.059 117.98 8.86 0% 0 0% 0 0% 0 0% 0%
20230214 8.8 8.83 8.71 8.73 -1.24% -0.23% 0% 87109 0.7621 84.59 8.75 0% 0 0% 0 0% 0 0% 0%
20230213 8.7 8.89 8.64 8.84 1.73% 0.68% 0% 113112 0.9936 110.14 8.78 0% 0 0% 0 0% 0 0% 0%
20230210 8.71 8.75 8.64 8.69 -0.11% -0.11% 0% 86439 0.7516 80.49 8.7 0% 0 0% 0 0% 0 0% 0%
20230209 8.62 8.71 8.56 8.7 0.81% 0.46% 0% 67306 0.5832 63.48 8.66 0% 0 0% 0 0% 0 0% 0%
20230208 8.67 8.75 8.62 8.63 -0.46% -0.46% 0% 64546 0.5599 61.95 8.67 0% 0 0% 0 0% 0 0% 0%
20230207 8.64 8.7 8.58 8.67 0.12% 0.46% 0% 108492 0.9367 105.73 8.63 0% 0 0% 0 0% 0 0% 0%
20230206 8.75 8.75 8.63 8.66 0.12% -0.23% 0% 77299 0.6709 80.26 8.68 0% 0 0% 0 0% 0 0% 0%
20230203 8.73 8.76 8.53 8.65 -0.92% 0.23% 0% 110827 0.9561 115.32 8.63 0% 0 0% 0 0% 0 0% 0%
20230202 8.69 8.91 8.63 8.73 0.69% -0.46% 0% 166759 1.4625 190.1 8.77 0% 0 0% 0 0% 0 0% 0%
20230201 8.53 8.68 8.51 8.67 1.64% 0.7% 0% 127844 1.1008 166.6 8.61 0% 0 0% 0 0% 0 0% 0%
20230131 8.44 8.57 8.41 8.53 0.47% 0% 0% 94920 0.8092 133.87 8.53 0% 0 0% 0 0% 0 0% 0%
20230130 8.48 8.65 8.44 8.49 2.41% -0.59% 0% 155162 1.3248 216.43 8.54 0% 0 0% 0 0% 0 0% 0%
20230120 8.18 8.31 8.15 8.29 1.34% 0.36% 0% 72787 0.6011 110.21 8.26 0% 0 0% 0 0% 0 0% 0%
20230119 8.16 8.2 8.1 8.18 0.37% 0.12% 0% 53713 0.4386 74 8.17 0% 0 0% 0 0% 0 0% 0%
20230118 8.18 8.21 8.12 8.15 0.12% -0.24% 0% 47239 0.3859 68.13 8.17 0% 0 0% 0 0% 0 0% 0%
20230117 8.17 8.24 8.13 8.14 -0.25% -0.37% 0% 54346 0.4442 76.51 8.17 0% 0 0% 0 0% 0 0% 0%
20230116 8.11 8.23 8.1 8.16 0.74% -0.12% 0% 74852 0.6117 100.21 8.17 0% 0 0% 0 0% 0 0% 0%
20230113 8.09 8.14 8.05 8.1 0.12% 0.12% 0% 45832 0.3707 56.84 8.09 0% 0 0% 0 0% 0 0% 0%
20230112 8.06 8.17 8.06 8.09 0.12% -0.25% 0% 49109 0.3983 59.62 8.11 0% 0 0% 0 0% 0 0% 0%
20230111 8.18 8.21 8.07 8.08 -1.58% -0.49% 0% 67193 0.5459 78.83 8.12 0% 0 0% 0 0% 0 0% 0%
20230110 8.18 8.29 8.05 8.21 0.49% 0.37% 0% 108191 0.8847 126.99 8.18 0% 0 0% 0 0% 0 0% 0%
20230109 8.12 8.21 8.09 8.17 1.24% 0.12% 0% 81481 0.665 101.68 8.16 0% 0 0% 0 0% 0 0% 0%
20230106 8.08 8.22 8.05 8.07 -0.49% -0.74% 0% 77548 0.6301 99.83 8.13 0% 0 0% 0 0% 0 0% 0%
20230105 8.13 8.22 8.08 8.11 0.5% -0.25% 0% 76238 0.6195 95.79 8.13 0% 0 0% 0 0% 0 0% 0%
20230104 8.03 8.13 8.02 8.07 0.12% -0.12% 0% 64507 0.5212 77.64 8.08 0% 0 0% 0 0% 0 0% 0%
20230103 7.9 8.1 7.82 8.06 1.13% 0.88% 0% 91537 0.7314 102.39 7.99 0% 0 0% 0 0% 0 0% 0%
20221230 7.85 8.15 7.81 7.97 2.57% -0.5% 0% 127936 1.0249 130.25 8.01 0% 0 0% 0 0% 0 0% 0%
20221229 7.8 7.92 7.75 7.77 -0.38% -0.64% 0% 66395 0.519 66.51 7.82 0% 0 0% 0 0% 0 0% 0%
20221228 7.94 7.99 7.77 7.8 -2.38% -0.26% 0% 80053 0.6263 69.35 7.82 0% 0 0% 0 0% 0 0% 0%
20221227 8 8 7.86 7.99 -0.25% 0.63% 0% 72074 0.5721 62.51 7.94 0% 0 0% 0 0% 0 0% 0%
20221226 7.88 8.01 7.88 8.01 1.26% 0.63% 0% 57930 0.4609 47.21 7.96 0% 0 0% 0 0% 0 0% 0%
20221223 7.9 8.09 7.86 7.91 -1% -0.25% 0% 54536 0.4327 42.11 7.93 0% 0 0% 0 0% 0 0% 0%
20221222 8.15 8.28 7.94 7.99 -1.48% -1.48% 0% 96197 0.7797 71.23 8.11 0% 0 0% 0 0% 0 0% 0%
20221221 8.31 8.36 8.1 8.11 -3.45% -0.86% 0% 105332 0.8616 73.19 8.18 0% 0 0% 0 0% 0 0% 0%
20221220 8.31 8.45 8.2 8.4 0.36% 0.84% 0% 113353 0.9445 74.05 8.33 0% 0 0% 0 0% 0 0% 0%
20221219 8.4 8.65 8.35 8.37 -0.36% -1.65% 0% 141985 1.2078 85.47 8.51 0% 0 0% 0 0% 0 0% 0%
20221216 8.45 8.65 8.38 8.4 -2.21% -0.94% 0% 140208 1.1892 80.33 8.48 0% 0 0% 0 0% 0 0% 0%
20221215 8.36 8.7 8.3 8.59 3.25% 0.7% 0% 202691 1.7294 100.43 8.53 0% 0 0% 0 0% 0 0% 0%
20221214 8.36 8.46 8.3 8.32 -1.19% -0.6% 0% 88824 0.7433 36.65 8.37 0% 0 0% 0 0% 0 0% 0%
20221213 8.41 8.7 8.39 8.42 0.24% -0.82% 0% 139445 1.1833 57.56 8.49 0% 0 0% 0 0% 0 0% 0%
20221209 8.68 8.79 8.62 8.7 -0.34% 0.23% 0% 110585 0.9595 47.84 8.68 0% 0 0% 0 0% 0 0% 0%
20221208 8.67 8.84 8.67 8.73 0.11% -0.23% 0% 124002 1.0853 53.4 8.75 0% 0 0% 0 0% 0 0% 0%
20221207 8.72 8.92 8.66 8.72 -1.02% -0.34% 0% 181330 1.5867 74.36 8.75 0% 0 0% 0 0% 0 0% 0%
20221206 8.82 9.03 8.77 8.81 -1.56% -0.45% 0% 204756 1.8126 79.83 8.85 0% 0 0% 0 0% 0 0% 0%
20221205 8.84 9.06 8.78 8.95 2.76% 0% 0% 254222 2.2757 105.14 8.95 0% 0 0% 0 0% 0 0% 0%
20221202 8.92 8.95 8.68 8.71 -1.69% -0.68% 0% 204323 1.7912 90.04 8.77 0% 0 0% 0 0% 0 0% 0%
20221201 9.38 9.5 8.82 8.86 -1.56% -2.74% 0% 395914 3.6048 193.28 9.11 0% 0 0% 0 0% 0 0% 0%
20221130 8.45 9.27 8.4 9 6.89% 0.45% 0% 518398 4.6429 300.23 8.96 0% 0 0% 0 0% 0 0% 0%
20221129 8.19 8.47 8.19 8.42 2.81% 0.24% 0% 135798 1.1409 100.75 8.4 0% 0 0% 0 0% 0 0% 0%
20221128 8.08 8.29 8.04 8.19 0.49% 0.12% 0% 78133 0.6392 59.54 8.18 0% 0 0% 0 0% 0 0% 0%
20221125 8.42 8.42 8.12 8.15 -2.86% -1.21% 0% 147234 1.2146 113.35 8.25 0% 0 0% 0 0% 0 0% 0%
20221124 8.68 8.73 8.36 8.39 -5.2% -1.06% 0% 243255 2.0624 202.19 8.48 0% 0 0% 0 0% 0 0% 0%
20221123 8.41 9.07 8.39 8.85 4.61% 0.45% 0% 325702 2.8705 331.38 8.81 0% 0 0% 0 0% 0 0% 0%
20221122 8.41 8.7 8.38 8.46 -0.24% -0.47% 0% 83014 0.7053 113.81 8.5 0% 0 0% 0 0% 0 0% 0%
20221121 8.45 8.52 8.23 8.48 1.19% 1.31% 0% 70142 0.587 96.43 8.37 0% 0 0% 0 0% 0 0% 0%
20221118 8.56 8.58 8.38 8.38 -1.3% -0.95% 0% 64875 0.549 88.26 8.46 0% 0 0% 0 0% 0 0% 0%
20221117 8.54 8.55 8.43 8.49 -0.59% 0.12% 0% 50643 0.4296 63.16 8.48 0% 0 0% 0 0% 0 0% 0%
20221116 8.58 8.66 8.52 8.54 -0.81% -0.47% 0% 56634 0.4861 63.95 8.58 0% 0 0% 0 0% 0 0% 0%
20221115 8.43 8.62 8.4 8.61 1.89% 0.82% 0% 67190 0.5735 69.5 8.54 0% 0 0% 0 0% 0 0% 0%
20221114 8.5 8.64 8.44 8.45 -0.94% -0.94% 0% 72528 0.6188 73.43 8.53 0% 0 0% 0 0% 0 0% 0%
20221111 8.6 8.71 8.53 8.53 0.71% -0.7% 0% 80668 0.6931 80.22 8.59 0% 0 0% 0 0% 0 0% 0%
20221110 8.58 8.58 8.43 8.47 -1.4% -0.12% 0% 67598 0.5735 62.36 8.48 0% 0 0% 0 0% 0 0% 0%
20221109 8.54 8.63 8.5 8.59 0.23% 0.12% 0% 59289 0.5085 47.79 8.58 0% 0 0% 0 0% 0 0% 0%
20221108 8.61 8.68 8.48 8.57 -0.81% 0.35% 0% 79412 0.6783 53.25 8.54 0% 0 0% 0 0% 0 0% 0%
20221107 8.65 8.72 8.52 8.64 -0.12% 0.23% 0% 87235 0.7521 59.6 8.62 0% 0 0% 0 0% 0 0% 0%
20221104 8.55 8.71 8.5 8.65 1.41% 0.23% 0% 130835 1.1288 91.08 8.63 0% 0 0% 0 0% 0 0% 0%
20221103 8.47 8.87 8.45 8.53 -0.93% -1.04% 0% 143718 1.2383 105.75 8.62 0% 0 0% 0 0% 0 0% 0%
20221102 8.3 8.67 8.26 8.61 3.11% 1.06% 0% 138557 1.1809 105.59 8.52 0% 0 0% 0 0% 0 0% 0%
20221101 8.24 8.35 8.12 8.35 2.45% 1.21% 0% 93465 0.7711 69.23 8.25 0% 0 0% 0 0% 0 0% 0%
20221031 8.1 8.27 7.99 8.15 -0.85% 0.37% 0% 104835 0.8512 70.16 8.12 0% 0 0% 0 0% 0 0% 0%
20221028 8.5 8.59 8.17 8.22 -3.86% -0.96% 0% 152581 1.267 107.88 8.3 0% 0 0% 0 0% 0 0% 0%
20221027 8.3 8.7 8.28 8.55 2.52% 0.12% 0% 235593 2.0114 182.38 8.54 0% 0 0% 0 0% 0 0% 0%
20221026 8.19 8.62 8.11 8.34 6.92% -0.71% 0% 310985 2.611 276.19 8.4 0% 0 0% 0 0% 0 0% 0%
20221025 7.65 7.86 7.55 7.8 1.69% 1.04% 0% 73026 0.5637 75.06 7.72 0% 0 0% 0 0% 0 0% 0%
20221024 7.88 7.95 7.62 7.67 -2.04% -1.79% 0% 64300 0.502 67.85 7.81 0% 0 0% 0 0% 0 0% 0%
20221021 7.9 7.94 7.81 7.83 -0.63% -0.51% 0% 54966 0.4325 59.17 7.87 0% 0 0% 0 0% 0 0% 0%
20221020 7.87 8.03 7.77 7.88 -0.88% 0.13% 0% 88006 0.6927 95.43 7.87 0% 0 0% 0 0% 0 0% 0%
20221019 8.03 8.25 7.92 7.95 -2.57% -1% 0% 139719 1.122 154.43 8.03 0% 0 0% 0 0% 0 0% 0%
20221018 8.03 8.5 8.03 8.16 2.9% -1.57% 0% 207291 1.7185 255.69 8.29 0% 0 0% 0 0% 0 0% 0%
20221017 7.75 7.93 7.75 7.93 1.28% 0.63% 0% 54675 0.4307 77.91 7.88 0% 0 0% 0 0% 0 0% 0%
20220720 9.6 9.65 9.44 9.55 -1.04% 0.21% 0% 173317 1.6511 80.77 9.53 0% 0 0% 0 0% 0 0% 0%
20220719 9.64 10 9.53 9.65 0.21% -1.03% 0% 234260 2.2842 107 9.75 0% 0 0% 0 0% 0 0% 0%
20220718 9.43 9.7 9.4 9.63 0.52% 0.21% 0% 156241 1.5017 72.02 9.61 0% 0 0% 0 0% 0 0% 0%
20220715 9.68 10.11 9.58 9.58 -1.14% -3.04% 0% 187669 1.8549 88.27 9.88 0% 0 0% 0 0% 0 0% 0%
20220714 9.78 9.95 9.63 9.69 -3.49% -0.72% 0% 158901 1.5507 72.43 9.76 0% 0 0% 0 0% 0 0% 0%
20220713 9.95 10.15 9.9 10.04 0.4% 0% 0% 105735 1.0613 47.33 10.04 0% 0 0% 0 0% 0 0% 0%
20220712 10.28 10.45 9.98 10 -2.72% -1.77% 0% 132294 1.3472 51.67 10.18 0% 0 0% 0 0% 0 0% 0%
20220711 10.61 10.73 10.15 10.28 -4.01% -0.58% 0% 180869 1.8693 60.97 10.34 0% 0 0% 0 0% 0 0% 0%
20220708 11 11.3 10.7 10.71 -3.43% -1.92% 0% 241543 2.6385 76.88 10.92 0% 0 0% 0 0% 0 0% 0%
20220707 10.9 11.25 10.58 11.09 1% 0.54% 0% 309489 3.4128 95.23 11.03 0% 0 0% 0 0% 0 0% 0%
20220706 10.52 11 10.37 10.98 4.37% 2.33% 0% 234824 2.5203 65.63 10.73 0% 0 0% 0 0% 0 0% 0%
20220705 10.71 10.92 10.4 10.52 -1.77% -0.94% 0% 155137 1.6479 39.05 10.62 0% 0 0% 0 0% 0 0% 0%
20220704 11.05 11.05 10.56 10.71 -1.83% -0.19% 0% 150939 1.6189 37.64 10.73 0% 0 0% 0 0% 0 0% 0%
20220701 10.83 11.1 10.62 10.91 0.74% 0.18% 0% 202318 2.2041 51.38 10.89 0% 0 0% 0 0% 0 0% 0%
20220630 11.11 11.28 10.82 10.83 -3.39% -1.46% 0% 223168 2.4532 57.9 10.99 0% 0 0% 0 0% 0 0% 0%
20220629 11.84 12.03 11.15 11.21 -7.66% -2.27% 0% 397258 4.5568 108.47 11.47 0% 0 0% 0 0% 0 0% 0%
20220628 11.9 12.75 11.74 12.14 0.58% -1.06% 0% 494616 6.0697 149.48 12.27 0% 0 0% 0 0% 0 0% 0%
20220627 11.6 12.8 11.45 12.07 4.96% 0.42% 0% 468438 5.6285 152.14 12.02 0% 0 0% 0 0% 0 0% 0%
20220624 11.62 11.7 11.21 11.5 -2.46% 0.88% 0% 364407 4.1551 125.18 11.4 0% 0 0% 0 0% 0 0% 0%
20220623 11.19 12.28 11.06 11.79 3.6% 0.86% 0% 509053 5.9524 191.88 11.69 0% 0 0% 0 0% 0 0% 0%
20220622 10.49 12.46 10.43 11.38 7.36% -1.81% 0% 544809 6.3153 226.41 11.59 0% 0 0% 0 0% 0 0% 0%
20220621 10.21 10.85 10.07 10.6 2.91% 0.76% 0% 236850 2.4911 98.85 10.52 0% 0 0% 0 0% 0 0% 0%
20220620 10.43 10.54 10.25 10.3 -1.53% -0.48% 0% 145266 1.5028 57.34 10.35 0% 0 0% 0 0% 0 0% 0%
20220617 10.3 10.58 10.2 10.46 1.85% 0.19% 0% 164455 1.7166 59.4 10.44 0% 0 0% 0 0% 0 0% 0%
20220616 10.41 10.6 10.2 10.27 -2.28% -0.87% 0% 207833 2.1529 64.55 10.36 0% 0 0% 0 0% 0 0% 0%
20220615 10.69 11.1 10.5 10.51 -1.96% -2.95% 0% 298571 3.2349 88.84 10.83 0% 0 0% 0 0% 0 0% 0%
20220614 10.31 10.77 10.14 10.72 2.49% 1.8% 0% 231509 2.4385 67.05 10.53 0% 0 0% 0 0% 0 0% 0%
20220613 10.33 10.69 10.29 10.46 1.26% -0.57% 0% 174003 1.8303 47.11 10.52 0% 0 0% 0 0% 0 0% 0%
20220610 10 10.51 9.96 10.33 1.47% -0.29% 0% 193365 2.0037 47.95 10.36 0% 0 0% 0 0% 0 0% 0%
20220609 10.98 10.98 10.18 10.18 -8.86% -2.49% 0% 270512 2.8239 65.58 10.44 0% 0 0% 0 0% 0 0% 0%
20220608 10.76 11.22 10.47 11.17 2.38% 2.29% 0% 335508 3.6636 83.22 10.92 0% 0 0% 0 0% 0 0% 0%
20220607 11.55 11.66 10.73 10.91 -4.3% -0.73% 0% 323012 3.5499 77.42 10.99 0% 0 0% 0 0% 0 0% 0%
20220606 11.37 11.65 11.15 11.4 -1.38% 0.53% 0% 370800 4.204 87.06 11.34 0% 0 0% 0 0% 0 0% 0%
20220602 11.43 12.36 11.33 11.56 1.58% -1.7% 0% 526454 6.1894 128.48 11.76 0% 0 0% 0 0% 0 0% 0%
20220601 10.78 11.88 10.77 11.38 3.74% -0.26% 0% 453875 5.1801 109 11.41 0% 0 0% 0 0% 0 0% 0%
20220531 11.03 11.21 10.8 10.97 -2.92% -0.09% 0% 294931 3.2392 64.73 10.98 0% 0 0% 0 0% 0 0% 0%
20220530 10.96 11.66 10.76 11.3 1.25% 0.18% 0% 427769 4.8239 92.27 11.28 0% 0 0% 0 0% 0 0% 0%
20220527 10.83 11.45 10.72 11.16 4.2% 0.09% 0% 421444 4.6979 94.88 11.15 0% 0 0% 0 0% 0 0% 0%
20220526 10.89 11.06 10.51 10.71 -2.9% -0.46% 0% 296435 3.1887 66.32 10.76 0% 0 0% 0 0% 0 0% 0%
20220525 10.58 11.28 10.57 11.03 1.47% 1.19% 0% 352675 3.8447 83.4 10.9 0% 0 0% 0 0% 0 0% 0%
20220524 11.48 12.18 10.81 10.87 -6.29% -5.64% 0% 472473 5.4447 122.31 11.52 0% 0 0% 0 0% 0 0% 0%
20220523 10.98 12.5 10.89 11.6 4.6% 0.87% 0% 525011 6.0362 149.93 11.5 0% 0 0% 0 0% 0 0% 0%
20220520 11.18 11.37 10.97 11.09 -3.31% -0.36% 0% 367556 4.0911 116.27 11.13 0% 0 0% 0 0% 0 0% 0%
20220519 10.73 11.48 10.65 11.47 4.27% 4.18% 0% 502967 5.5367 171.35 11.01 0% 0 0% 0 0% 0 0% 0%
20220518 11.03 11.85 10.62 11 -1.26% -2.4% 0% 690854 7.788 272.09 11.27 0% 0 0% 0 0% 0 0% 0%
20220517 9.28 11.14 9.12 11.14 20.04% 6.7% 0% 525200 5.4857 243.64 10.44 0% 0 0% 0 0% 0 0% 0%
20220516 9.63 9.67 9.23 9.28 -4.82% -0.96% 0% 223449 2.0946 109.99 9.37 0% 0 0% 0 0% 0 0% 0%
20220513 9.06 9.85 9.03 9.75 7.5% 2.63% 0% 330339 3.1388 166.47 9.5 0% 0 0% 0 0% 0 0% 0%
20220512 8.93 9.21 8.88 9.07 0% 0.33% 0% 130532 1.1805 66.92 9.04 0% 0 0% 0 0% 0 0% 0%
20220511 8.96 9.46 8.86 9.07 2.14% -0.98% 0% 214807 1.9682 108.05 9.16 0% 0 0% 0 0% 0 0% 0%
20220510 8.69 8.9 8.56 8.88 0.79% 1.14% 0% 112993 0.9917 51.07 8.78 0% 0 0% 0 0% 0 0% 0%
20220509 8.79 8.9 8.67 8.81 0.23% 0.34% 0% 101020 0.887 39.86 8.78 0% 0 0% 0 0% 0 0% 0%
20220506 8.74 8.94 8.65 8.79 -3.19% 0% 0% 134163 1.1797 46.71 8.79 0% 0 0% 0 0% 0 0% 0%
20220505 8.72 9.27 8.58 9.08 4.13% 0.89% 0% 193026 1.7375 63.93 9 0% 0 0% 0 0% 0 0% 0%
20220429 8.43 8.83 8.43 8.72 3.93% 0.58% 0% 178985 1.5517 52.53 8.67 0% 0 0% 0 0% 0 0% 0%
20220428 8.78 9.19 8.3 8.39 -2.67% -4.22% 0% 213424 1.869 55.77 8.76 0% 0 0% 0 0% 0 0% 0%
20220427 8.46 8.64 8.05 8.62 -1.26% 3.11% 0% 206654 1.7282 43.54 8.36 0% 0 0% 0 0% 0 0% 0%
20220426 8.61 9.32 8.5 8.73 1.99% -2.24% 0% 224371 2.0028 48.73 8.93 0% 0 0% 0 0% 0 0% 0%
20220425 9.33 9.43 8.56 8.56 -9.8% -4.36% 0% 205117 1.8355 45.81 8.95 0% 0 0% 0 0% 0 0% 0%
20220422 10.45 10.75 9.44 9.49 -10.47% -4.91% 0% 345077 3.4435 87.34 9.98 0% 0 0% 0 0% 0 0% 0%
20220421 10.5 11.28 10.4 10.6 -1.12% -2.75% 0% 371165 4.0464 110.36 10.9 0% 0 0% 0 0% 0 0% 0%
20220420 10.39 11.19 10.36 10.72 2.19% -0.46% 0% 364296 3.9239 118.42 10.77 0% 0 0% 0 0% 0 0% 0%
20220419 11.1 11.2 10.44 10.49 -3.58% -2.05% 0% 292602 3.1351 105.4 10.71 0% 0 0% 0 0% 0 0% 0%
20220418 10.8 11.34 10.44 10.88 -2.51% 0.18% 0% 386218 4.1961 153.65 10.86 0% 0 0% 0 0% 0 0% 0%
20220415 10.56 11.67 10.55 11.16 0.36% 1% 0% 507796 5.6131 238.65 11.05 0% 0 0% 0 0% 0 0% 0%
20220414 11.3 12.47 11.12 11.12 2.96% -5.04% 0% 702206 8.221 451.59 11.71 0% 0 0% 0 0% 0 0% 0%
20220413 8.93 10.8 8.91 10.8 20% 4.55% 0% 320329 3.3099 319.06 10.33 0% 0 0% 0 0% 0 0% 0%
20220412 8.68 9.11 8.41 9 2.27% 3.21% 0% 107588 0.938 127.71 8.72 0% 0 0% 0 0% 0 0% 0%
20220411 8.98 9.43 8.71 8.8 -0.9% -3.08% 0% 121905 1.1063 165.28 9.08 0% 0 0% 0 0% 0 0% 0%
20220408 9.04 9.08 8.7 8.88 -1.99% 0.11% 0% 53020 0.4703 78.84 8.87 0% 0 0% 0 0% 0 0% 0%
20220407 9.38 9.38 9.06 9.06 -3.1% -1.09% 0% 40747 0.3732 63.66 9.16 0% 0 0% 0 0% 0 0% 0%
20220401 9.43 9.45 9.26 9.3 -1.69% -0.32% 0% 39736 0.3709 58.36 9.33 0% 0 0% 0 0% 0 0% 0%
20220331 9.58 9.69 9.45 9.46 -1.56% -1.05% 0% 37131 0.3551 53.99 9.56 0% 0 0% 0 0% 0 0% 0%
20220330 9.57 9.65 9.5 9.61 0.84% 0.21% 0% 33197 0.3184 46.6 9.59 0% 0 0% 0 0% 0 0% 0%
20220329 9.73 9.84 9.5 9.53 -2.06% -0.83% 0% 33207 0.3192 43.94 9.61 0% 0 0% 0 0% 0 0% 0%
20220328 9.67 9.82 9.52 9.73 -0.1% 0.41% 0% 37427 0.3626 46 9.69 0% 0 0% 0 0% 0 0% 0%
20220325 9.88 9.98 9.74 9.74 -1.02% -0.92% 0% 32980 0.3243 39.27 9.83 0% 0 0% 0 0% 0 0% 0%
20220324 9.9 9.95 9.76 9.84 -0.91% -0.1% 0% 37113 0.3655 40.74 9.85 0% 0 0% 0 0% 0 0% 0%
20220323 9.98 10.05 9.91 9.93 0.1% -0.5% 0% 41185 0.4112 41.73 9.98 0% 0 0% 0 0% 0 0% 0%
20220322 9.98 10.02 9.74 9.92 -0.8% 0.1% 0% 40373 0.4 39.26 9.91 0% 0 0% 0 0% 0 0% 0%
20220321 9.71 10.11 9.67 10 2.99% 0.5% 0% 77188 0.7682 73.51 9.95 0% 0 0% 0 0% 0 0% 0%
20220318 9.58 9.74 9.55 9.71 1.25% 0.31% 0% 43368 0.4196 42.19 9.68 0% 0 0% 0 0% 0 0% 0%
20220317 9.51 9.74 9.5 9.59 1.91% -0.31% 0% 68565 0.6595 68.2 9.62 0% 0 0% 0 0% 0 0% 0%
20220316 9.29 9.43 8.97 9.41 3.52% 1.62% 0% 74055 0.6857 75.06 9.26 0% 0 0% 0 0% 0 0% 0%
20220315 9.69 9.77 9.07 9.09 -6.48% -3.19% 0% 76908 0.7221 81.23 9.39 0% 0 0% 0 0% 0 0% 0%
20220311 9.85 10.08 9.62 10.02 0.2% 1.62% 0% 57037 0.5621 65.28 9.86 0% 0 0% 0 0% 0 0% 0%
20220310 9.99 10.29 9.97 10 1.94% -0.99% 0% 64697 0.6535 77 10.1 0% 0 0% 0 0% 0 0% 0%
20220309 10.13 10.22 9.2 9.81 -2.87% 0.82% 0% 95349 0.9281 106.3 9.73 0% 0 0% 0 0% 0 0% 0%
20220308 10.49 10.55 10.05 10.1 -3.44% -1.46% 0% 59167 0.6065 71.01 10.25 0% 0 0% 0 0% 0 0% 0%
20220307 10.75 10.76 10.42 10.46 -2.79% -0.76% 0% 57019 0.6007 70.01 10.54 0% 0 0% 0 0% 0 0% 0%
20220304 10.96 10.96 10.73 10.76 -1.19% -0.46% 0% 43011 0.4649 54.39 10.81 0% 0 0% 0 0% 0 0% 0%
20220303 11 11.04 10.84 10.89 -0.27% -0.09% 0% 38883 0.4239 47.75 10.9 0% 0 0% 0 0% 0 0% 0%
20220302 10.89 10.94 10.78 10.92 -0.09% 0.37% 0% 32678 0.3554 38.74 10.88 0% 0 0% 0 0% 0 0% 0%
20220301 10.88 11.13 10.83 10.93 0.74% -0.27% 0% 56753 0.6221 63.38 10.96 0% 0 0% 0 0% 0 0% 0%
20220228 10.91 10.96 10.6 10.85 -0.28% 1.12% 0% 63544 0.6819 69.27 10.73 0% 0 0% 0 0% 0 0% 0%
20220225 10.94 11.09 10.84 10.88 0.74% -0.91% 0% 56443 0.6199 63.21 10.98 0% 0 0% 0 0% 0 0% 0%
20220224 11.15 11.33 10.61 10.8 -3.66% -1.91% 0% 105720 1.1641 113.44 11.01 0% 0 0% 0 0% 0 0% 0%
20220223 10.98 11.37 10.95 11.21 2.56% 0% 0% 80893 0.9072 94.26 11.21 0% 0 0% 0 0% 0 0% 0%
20220222 11.04 11.14 10.81 10.93 -1.8% -0.46% 0% 54110 0.5939 64.73 10.98 0% 0 0% 0 0% 0 0% 0%
20220221 11.04 11.17 11.04 11.13 0.45% 0.18% 0% 48171 0.535 26.23 11.11 0% 0 0% 0 0% 0 0% 0%
20220218 10.91 11.1 10.75 11.08 0.82% 1% 0% 55807 0.6121 23.04 10.97 0% 0 0% 0 0% 0 0% 0%
20220217 11.17 11.19 10.96 10.99 -1.61% -0.72% 0% 47738 0.5283 20.08 11.07 0% 0 0% 0 0% 0 0% 0%
20220216 10.94 11.23 10.9 11.17 2.48% 0.36% 0% 60240 0.6702 25.63 11.13 0% 0 0% 0 0% 0 0% 0%
20220215 10.9 11 10.76 10.9 0.37% 0% 0% 38360 0.418 16.37 10.9 0% 0 0% 0 0% 0 0% 0%
20220214 10.83 10.98 10.69 10.86 0.09% -0.18% 0% 40759 0.4436 17.36 10.88 0% 0 0% 0 0% 0 0% 0%
20220211 11.1 11.14 10.8 10.85 -2.69% -0.64% 0% 63002 0.6878 26.93 10.92 0% 0 0% 0 0% 0 0% 0%
20220210 11.29 11.29 11.1 11.15 -1.15% -0.09% 0% 42838 0.478 19.01 11.16 0% 0 0% 0 0% 0 0% 0%
20220209 11.14 11.29 11.1 11.28 1.35% 0.53% 0% 57676 0.6473 25.56 11.22 0% 0 0% 0 0% 0 0% 0%
20211203 14.3 15.08 13.5 13.66 -0.51% -4.21% 0% 848550 12.0966 468.78 14.26 0% 0 0% 0 0% 0 0% 0%
20211202 11.5 13.73 11.4 13.73 20.02% 6.35% 0% 543727 7.0207 480.36 12.91 0% 0 0% 0 0% 0 0% 0%
20211201 11.43 11.51 11.33 11.44 1.15% 0.09% 0% 57088 0.6523 77.38 11.43 0% 0 0% 0 0% 0 0% 0%
20211130 11.23 11.48 11.18 11.31 1.34% -0.44% 0% 60996 0.6932 80.07 11.36 0% 0 0% 0 0% 0 0% 0%
20211129 11.04 11.27 10.99 11.16 -0.36% 0.18% 0% 48132 0.5364 60.57 11.14 0% 0 0% 0 0% 0 0% 0%
20211126 11.38 11.39 11.17 11.2 -1.23% -0.36% 0% 66228 0.7445 77.55 11.24 0% 0 0% 0 0% 0 0% 0%
20211125 11.58 11.6 11.32 11.34 -1.56% -0.53% 0% 61405 0.6999 70.67 11.4 0% 0 0% 0 0% 0 0% 0%
20211124 11.44 11.55 11.33 11.52 0.7% 0.52% 0% 68928 0.7902 79.44 11.46 0% 0 0% 0 0% 0 0% 0%
20211123 11.4 11.6 11.31 11.44 0.09% -0.26% 0% 81623 0.936 95.73 11.47 0% 0 0% 0 0% 0 0% 0%
20211122 11.45 11.69 11.37 11.43 0.97% -0.78% 0% 104692 1.2058 128.22 11.52 0% 0 0% 0 0% 0 0% 0%
20211119 11.11 11.39 11.08 11.32 1.34% 0.53% 0% 84802 0.955 108.75 11.26 0% 0 0% 0 0% 0 0% 0%
20211118 11.18 11.43 11.11 11.17 -0.45% -0.71% 0% 74908 0.843 99.11 11.25 0% 0 0% 0 0% 0 0% 0%
20211117 11.18 11.39 11.1 11.22 0.45% -0.53% 0% 77329 0.8719 103.58 11.28 0% 0 0% 0 0% 0 0% 0%
20211116 11.31 11.31 11.02 11.17 -0.71% 0.36% 0% 77296 0.8606 106.04 11.13 0% 0 0% 0 0% 0 0% 0%
20211115 10.95 11.26 10.9 11.25 2.93% 1.08% 0% 112523 1.2528 157.81 11.13 0% 0 0% 0 0% 0 0% 0%
20211112 10.8 11.06 10.64 10.93 1.49% 0.92% 0% 95908 1.0386 147.35 10.83 0% 0 0% 0 0% 0 0% 0%
20211111 10.6 10.83 10.54 10.77 1.32% 0.19% 0% 69739 0.7495 117.55 10.75 0% 0 0% 0 0% 0 0% 0%
20211110 10.53 10.75 10.48 10.63 1.43% 0.38% 0% 60559 0.6415 104.09 10.59 0% 0 0% 0 0% 0 0% 0%
20211109 10.63 10.63 10.4 10.48 -1.13% 0% 0% 54581 0.5721 85.43 10.48 0% 0 0% 0 0% 0 0% 0%
20211108 10.83 10.94 10.73 10.9 0.74% 0.46% 0% 53954 0.5856 87.15 10.85 0% 0 0% 0 0% 0 0% 0%
20211105 10.57 10.95 10.56 10.82 0.56% 0.19% 0% 63057 0.681 102.97 10.8 0% 0 0% 0 0% 0 0% 0%
20211104 10.55 10.96 10.51 10.76 1.51% -0.46% 0% 71189 0.7693 120.62 10.81 0% 0 0% 0 0% 0 0% 0%
20211103 10.26 10.75 10.24 10.6 3.11% 1.34% 0% 57285 0.5994 93.25 10.46 0% 0 0% 0 0% 0 0% 0%
20211102 10.56 10.73 10.26 10.28 -2.47% -1.81% 0% 68015 0.7123 105.17 10.47 0% 0 0% 0 0% 0 0% 0%
20211101 10.55 10.63 10.49 10.54 -0.09% -0.09% 0% 37443 0.3952 58.15 10.55 0% 0 0% 0 0% 0 0% 0%
20211029 10.47 10.58 10.41 10.55 0.67% 0.29% 0% 33904 0.3568 48.23 10.52 0% 0 0% 0 0% 0 0% 0%
20211028 10.59 10.78 10.46 10.48 -1.87% -0.76% 0% 50471 0.5328 63.81 10.56 0% 0 0% 0 0% 0 0% 0%
20211027 11.13 11.14 10.56 10.68 -5.74% -0.65% 0% 107996 1.1612 135.49 10.75 0% 0 0% 0 0% 0 0% 0%
20211026 11.44 11.64 11.3 11.33 -1.22% -0.96% 0% 51407 0.588 66.82 11.44 0% 0 0% 0 0% 0 0% 0%
20211025 11.38 11.48 11.18 11.47 0.79% 0.97% 0% 41180 0.4676 53.1 11.36 0% 0 0% 0 0% 0 0% 0%
20211022 11.43 11.6 11.32 11.38 -0.18% -0.52% 0% 39713 0.4545 50.84 11.44 0% 0 0% 0 0% 0 0% 0%
20211021 11.69 11.7 11.4 11.4 -2.98% -1.13% 0% 69309 0.7991 85.2 11.53 0% 0 0% 0 0% 0 0% 0%
20211020 11.64 11.92 11.58 11.75 0.6% -0.17% 0% 78383 0.9226 102.82 11.77 0% 0 0% 0 0% 0 0% 0%
20211019 11.8 11.95 11.65 11.68 -1.6% -0.76% 0% 61222 0.7207 80.31 11.77 0% 0 0% 0 0% 0 0% 0%
20211018 11.5 11.98 11.32 11.87 0.94% 1.02% 0% 80804 0.9495 107.96 11.75 0% 0 0% 0 0% 0 0% 0%
20211015 11.94 12.25 11.76 11.76 0.86% -1.67% 0% 106550 1.274 146.17 11.96 0% 0 0% 0 0% 0 0% 0%
20211014 11.63 11.81 11.63 11.66 -1.27% -0.34% 0% 63476 0.7425 84.57 11.7 0% 0 0% 0 0% 0 0% 0%
20211013 11.3 11.95 11.3 11.81 3.78% 0.43% 0% 114948 1.3523 140.81 11.76 0% 0 0% 0 0% 0 0% 0%
20211012 11.42 11.65 11.28 11.38 -0.96% -0.44% 0% 51337 0.5867 65.14 11.43 0% 0 0% 0 0% 0 0% 0%
20211011 11.51 11.59 11.45 11.49 -0.86% -0.09% 0% 51922 0.5972 62.17 11.5 0% 0 0% 0 0% 0 0% 0%
20211008 11.36 11.71 11.29 11.59 2.93% 0.87% 0% 75127 0.8629 82.73 11.49 0% 0 0% 0 0% 0 0% 0%
20210930 11.12 11.36 11.12 11.26 1.53% 0% 0% 36003 0.4055 35.72 11.26 0% 0 0% 0 0% 0 0% 0%
20210929 11.51 11.55 11.09 11.09 -4.81% -1.51% 0% 82122 0.9251 71.57 11.26 0% 0 0% 0 0% 0 0% 0%
20210928 11.72 11.75 11.59 11.65 0.17% 0% 0% 47058 0.5481 39.14 11.65 0% 0 0% 0 0% 0 0% 0%
20210927 12.1 12.1 11.51 11.63 -1.69% -1.11% 0% 74251 0.873 52.51 11.76 0% 0 0% 0 0% 0 0% 0%
20210924 12.44 12.46 11.81 11.83 -3.98% -1.74% 0% 112090 1.3496 77.73 12.04 0% 0 0% 0 0% 0 0% 0%
20210923 11.99 12.35 11.99 12.32 3.62% 0.82% 0% 126338 1.5439 84.41 12.22 0% 0 0% 0 0% 0 0% 0%
20210922 11.78 12.07 11.78 11.89 0.93% -0.17% 0% 63285 0.7539 39.42 11.91 0% 0 0% 0 0% 0 0% 0%
20210917 12.03 12.12 11.57 11.78 -1.67% -0.42% 0% 96861 1.1457 54.7 11.83 0% 0 0% 0 0% 0 0% 0%
20210916 12.32 12.42 11.98 11.98 -3.23% -1.64% 0% 111549 1.3587 63.07 12.18 0% 0 0% 0 0% 0 0% 0%
20210915 12 12.58 11.89 12.38 2.4% 0.98% 0% 143782 1.7628 79.58 12.26 0% 0 0% 0 0% 0 0% 0%
20210914 12.48 12.63 12.08 12.09 -2.74% -2.18% 0% 151831 1.8764 83.88 12.36 0% 0 0% 0 0% 0 0% 0%
20210913 12.72 12.82 12.38 12.43 -2.36% -0.8% 0% 152905 1.9154 83.03 12.53 0% 0 0% 0 0% 0 0% 0%
20210910 12.25 12.83 12.18 12.73 3.58% 1.43% 0% 244080 3.0641 125.58 12.55 0% 0 0% 0 0% 0 0% 0%
20210909 12.39 12.52 12.22 12.29 -1.92% -0.24% 0% 116495 1.4348 58.06 12.32 0% 0 0% 0 0% 0 0% 0%
20210908 12.6 12.67 12.35 12.53 -0.08% 0.32% 0% 154444 1.9293 70.99 12.49 0% 0 0% 0 0% 0 0% 0%
20210907 12.51 12.76 12.45 12.54 -0.56% -0.24% 0% 174498 2.1938 77.5 12.57 0% 0 0% 0 0% 0 0% 0%
20210906 12.28 12.73 12.23 12.61 1.53% 0.56% 0% 200013 2.5073 67.49 12.54 0% 0 0% 0 0% 0 0% 0%
20210729 10.74 10.92 10.64 10.67 0.85% -0.93% 0% 150097 1.617 32.51 10.77 0% 0 0% 0 0% 0 0% 0%
20210728 10.96 11.03 10.55 10.58 -4.17% -1.03% 0% 173023 1.8495 35.28 10.69 0% 0 0% 0 0% 0 0% 0%
20210727 11.2 11.4 10.97 11.04 -1.87% -1.43% 0% 160697 1.7993 40.33 11.2 0% 0 0% 0 0% 0 0% 0%
20210726 11.76 11.76 11.02 11.25 -4.66% -1.14% 0% 210975 2.4008 52.83 11.38 0% 0 0% 0 0% 0 0% 0%
20210723 12.38 12.42 11.79 11.8 -4.22% -2.16% 0% 247301 2.9836 54.18 12.06 0% 0 0% 0 0% 0 0% 0%
20210722 12.6 12.64 12.31 12.32 -2.84% -0.81% 0% 240891 2.9926 42.8 12.42 0% 0 0% 0 0% 0 0% 0%
20210721 12.47 12.96 12.41 12.68 1.93% -0.39% 0% 274499 3.4948 41.89 12.73 0% 0 0% 0 0% 0 0% 0%
20210720 12.35 12.75 12.28 12.44 -1.5% -0.24% 0% 219085 2.7324 30.43 12.47 0% 0 0% 0 0% 0 0% 0%
20210719 12.62 12.87 12.25 12.63 0.4% 0.8% 0% 290279 3.6386 34.92 12.53 0% 0 0% 0 0% 0 0% 0%
20210716 13.03 13.15 12.53 12.58 -3.38% -1.18% 0% 324058 4.1266 28.46 12.73 0% 0 0% 0 0% 0 0% 0%
20210715 13.2 13.5 12.93 13.02 -4.05% -0.84% 0% 361115 4.7414 46.75 13.13 0% 0 0% 0 0% 0 0% 0%
20210714 13.42 13.94 13.3 13.57 1.95% -0.29% 0% 420068 5.7188 50.72 13.61 0% 0 0% 0 0% 0 0% 0%
20210713 13.69 13.69 13.17 13.31 -4.59% -0.52% 0% 468678 6.2731 49.15 13.38 0% 0 0% 0 0% 0 0% 0%
20210712 13.67 14.73 13.53 13.95 0.72% -1.27% 0% 605081 8.5486 56.46 14.13 0% 0 0% 0 0% 0 0% 0%
20210709 14.6 15.33 13.74 13.85 -13.06% -3.69% 0% 808432 11.6241 61.33 14.38 0% 0 0% 0 0% 0 0% 0%
20210708 21 21 15.64 15.93 128.88% -11.25% 0% 1199860 21.5418 75.93 17.95 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