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. 金鹰重工301048
    4. 返回上一页 刷新
股票代码（例：sz301048）       401条   (进入金鹰重工股票专站) 金鹰重工股票成本分析
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 12.04 12.18 12.01 12.1 1% 0.17% 0% 77368 0.9347 96.83 12.08 0% 0 0% 0 0% 0 0% 0%
20230927 12.03 12.2 11.9 11.98 0% -0.66% 0% 121755 1.4689 159.12 12.06 0% 0 0% 0 0% 0 0% 0%
20230926 11.76 12.1 11.69 11.98 1.61% 0.42% 0% 108050 1.2888 146.65 11.93 0% 0 0% 0 0% 0 0% 0%
20230925 11.55 12.06 11.45 11.79 1.81% 0.08% 0% 105232 1.2399 152.34 11.78 0% 0 0% 0 0% 0 0% 0%
20230922 11.07 11.63 11.04 11.58 4.8% 1.49% 0% 88509 1.0097 133.65 11.41 0% 0 0% 0 0% 0 0% 0%
20230921 10.95 11.27 10.95 11.05 0.55% -0.63% 0% 49654 0.5523 75.88 11.12 0% 0 0% 0 0% 0 0% 0%
20230920 11.19 11.24 10.99 10.99 -1.52% -0.81% 0% 52964 0.5866 75.42 11.08 0% 0 0% 0 0% 0 0% 0%
20230919 11.15 11.46 10.94 11.16 0.09% -0.53% 0% 105688 1.1857 139.88 11.22 0% 0 0% 0 0% 0 0% 0%
20230918 11.08 11.2 10.94 11.15 0.36% 0.36% 0% 38197 0.4242 49.16 11.11 0% 0 0% 0 0% 0 0% 0%
20230915 11.2 11.28 11.05 11.11 0.27% -0.45% 0% 41437 0.4624 44.54 11.16 0% 0 0% 0 0% 0 0% 0%
20230914 11.27 11.28 11.04 11.08 -1.6% -0.45% 0% 49868 0.5552 47.07 11.13 0% 0 0% 0 0% 0 0% 0%
20230913 11.7 11.78 11.13 11.26 -3.76% -0.62% 0% 94850 1.075 90.26 11.33 0% 0 0% 0 0% 0 0% 0%
20230912 11.68 11.88 11.57 11.7 -0.43% -0.34% 0% 54423 0.6388 54.7 11.74 0% 0 0% 0 0% 0 0% 0%
20230911 11.71 11.85 11.53 11.75 -0.25% 0.17% 0% 55248 0.6481 53.58 11.73 0% 0 0% 0 0% 0 0% 0%
20230908 11.74 11.85 11.53 11.78 -0.34% 0.51% 0% 64037 0.7503 57.92 11.72 0% 0 0% 0 0% 0 0% 0%
20230907 12.01 12.17 11.74 11.82 -0.67% -1.17% 0% 86601 1.0358 77.74 11.96 0% 0 0% 0 0% 0 0% 0%
20230906 11.99 12.62 11.77 11.9 -1.98% -0.92% 0% 107852 1.2956 96.71 12.01 0% 0 0% 0 0% 0 0% 0%
20230905 12.28 12.42 12.04 12.14 -1.54% -0.33% 0% 111723 1.3605 100.35 12.18 0% 0 0% 0 0% 0 0% 0%
20230904 11.94 12.58 11.94 12.33 2.84% 0% 0% 177765 2.1927 152.5 12.33 0% 0 0% 0 0% 0 0% 0%
20230901 11.78 12.19 11.61 11.99 4.99% 0.42% 0% 160654 1.9186 124.94 11.94 0% 0 0% 0 0% 0 0% 0%
20230831 11.34 11.62 11.32 11.42 0.09% -0.44% 0% 57365 0.6582 41.83 11.47 0% 0 0% 0 0% 0 0% 0%
20230830 11.36 11.7 11.3 11.41 0.35% -0.78% 0% 71671 0.8244 51.43 11.5 0% 0 0% 0 0% 0 0% 0%
20230829 10.83 11.44 10.83 11.37 4.12% 0.89% 0% 92423 1.0413 56.55 11.27 0% 0 0% 0 0% 0 0% 0%
20230828 11.01 11.42 10.88 10.92 5.2% -1.89% 0% 134677 1.4991 81.84 11.13 0% 0 0% 0 0% 0 0% 0%
20230825 10.97 10.97 10.38 10.38 -6.4% -2.17% 0% 103326 1.0959 68.9 10.61 0% 0 0% 0 0% 0 0% 0%
20230824 11.53 11.65 10.91 11.09 -3.57% -0.27% 0% 98355 1.094 72.17 11.12 0% 0 0% 0 0% 0 0% 0%
20230823 11.95 12 11.36 11.5 -4.96% -0.69% 0% 124902 1.4466 100.79 11.58 0% 0 0% 0 0% 0 0% 0%
20230822 12.31 12.43 11.79 12.1 -3.66% 0% 0% 177240 2.145 160.11 12.1 0% 0 0% 0 0% 0 0% 0%
20230821 12.2 12.86 12.19 12.56 4.23% 0.08% 0% 251647 3.1575 262.29 12.55 0% 0 0% 0 0% 0 0% 0%
20230818 11.67 12.32 11.67 12.05 3.43% -0.58% 0% 187901 2.2777 243.62 12.12 0% 0 0% 0 0% 0 0% 0%
20230817 11.53 11.75 11.06 11.65 0.09% 2.37% 0% 82917 0.9437 124 11.38 0% 0 0% 0 0% 0 0% 0%
20230816 11.84 11.97 11.62 11.64 -1.36% -1.27% 0% 71557 0.8435 116.93 11.79 0% 0 0% 0 0% 0 0% 0%
20230815 11.73 12.03 11.56 11.8 0.51% -0.25% 0% 98266 1.1629 160.08 11.83 0% 0 0% 0 0% 0 0% 0%
20230814 11.01 11.88 10.9 11.74 5.58% 2% 0% 105996 1.2202 174.5 11.51 0% 0 0% 0 0% 0 0% 0%
20230811 11.3 11.36 11.11 11.12 -1.33% -1.16% 0% 29632 0.3333 51.47 11.25 0% 0 0% 0 0% 0 0% 0%
20230810 11.4 11.4 11.19 11.27 0.36% 0% 0% 24162 0.2722 36.03 11.27 0% 0 0% 0 0% 0 0% 0%
20230809 11.34 11.34 11.19 11.23 -0.8% -0.09% 0% 33343 0.3749 46.09 11.24 0% 0 0% 0 0% 0 0% 0%
20230808 11.56 11.64 11.15 11.32 -2.67% -0.35% 0% 70352 0.7991 108.73 11.36 0% 0 0% 0 0% 0 0% 0%
20230807 11.56 11.76 11.44 11.63 0.78% 0.26% 0% 39923 0.463 63.22 11.6 0% 0 0% 0 0% 0 0% 0%
20230804 11.67 11.76 11.54 11.54 -1.28% -0.69% 0% 46747 0.5434 75.65 11.62 0% 0 0% 0 0% 0 0% 0%
20230803 11.66 11.78 11.4 11.69 0.26% 0.6% 0% 46414 0.5391 75.18 11.62 0% 0 0% 0 0% 0 0% 0%
20230802 12.11 12.18 11.6 11.66 -3.95% -1.44% 0% 77568 0.9179 127.48 11.83 0% 0 0% 0 0% 0 0% 0%
20230801 12 12.34 11.88 12.14 0.66% 0% 0% 73907 0.8969 123.8 12.14 0% 0 0% 0 0% 0 0% 0%
20230731 12 12.3 11.95 12.06 0% -0.33% 0% 59698 0.7226 98.59 12.1 0% 0 0% 0 0% 0 0% 0%
20230728 11.9 12.25 11.55 12.06 1.77% 1.09% 0% 77976 0.9306 113.72 11.93 0% 0 0% 0 0% 0 0% 0%
20230727 11.79 12.07 11.77 11.85 0.68% -0.42% 0% 46861 0.5575 66.79 11.9 0% 0 0% 0 0% 0 0% 0%
20230726 11.8 11.96 11.7 11.77 -0.59% -0.42% 0% 42492 0.5023 56.92 11.82 0% 0 0% 0 0% 0 0% 0%
20230725 11.8 12.09 11.76 11.84 1.81% -0.5% 0% 64859 0.7719 80.95 11.9 0% 0 0% 0 0% 0 0% 0%
20230724 11.52 11.65 11.43 11.63 1.13% 0.61% 0% 27270 0.3153 30.45 11.56 0% 0 0% 0 0% 0 0% 0%
20230721 11.58 11.75 11.48 11.5 -1.37% -0.61% 0% 43979 0.5088 45.56 11.57 0% 0 0% 0 0% 0 0% 0%
20230720 11.85 11.95 11.65 11.66 -1.85% -0.77% 0% 48661 0.5719 48.8 11.75 0% 0 0% 0 0% 0 0% 0%
20230719 11.75 11.89 11.54 11.88 1.37% 1.37% 0% 82298 0.9649 75.48 11.72 0% 0 0% 0 0% 0 0% 0%
20230718 12.09 12.1 11.7 11.72 -2.41% -0.85% 0% 82167 0.9714 68.14 11.82 0% 0 0% 0 0% 0 0% 0%
20230717 12.85 12.85 11.94 12.01 -6.61% -1.64% 0% 130077 1.5883 96.8 12.21 0% 0 0% 0 0% 0 0% 0%
20230714 13.01 13.25 12.8 12.86 -1.76% -0.85% 0% 85017 1.1028 65.09 12.97 0% 0 0% 0 0% 0 0% 0%
20230713 12.82 13.13 12.75 13.09 2.11% 1% 0% 78192 1.0133 55.02 12.96 0% 0 0% 0 0% 0 0% 0%
20230712 13.14 13.2 12.66 12.82 -2.58% -0.93% 0% 94719 1.2254 58.53 12.94 0% 0 0% 0 0% 0 0% 0%
20230711 12.91 13.39 12.51 13.16 0.92% 1.15% 0% 123544 1.6069 72.83 13.01 0% 0 0% 0 0% 0 0% 0%
20230710 12.76 13.28 12.76 13.09 2.51% 0.38% 0% 88032 1.1481 48.64 13.04 0% 0 0% 0 0% 0 0% 0%
20230707 12.75 13.15 12.71 12.77 -0.62% -1.31% 0% 84684 1.0954 41.3 12.94 0% 0 0% 0 0% 0 0% 0%
20230706 13.18 13.18 12.65 12.85 -4.03% -0.16% 0% 127606 1.6424 57.97 12.87 0% 0 0% 0 0% 0 0% 0%
20230705 14.02 14.24 13.35 13.39 -6.1% -2.76% 0% 177206 2.4394 82.46 13.77 0% 0 0% 0 0% 0 0% 0%
20230704 13.53 14.44 13.4 14.26 4.39% 1.86% 0% 223017 3.123 107.12 14 0% 0 0% 0 0% 0 0% 0%
20230703 13.72 14.18 13.6 13.66 -2.22% -1.16% 0% 151815 2.0975 73.09 13.82 0% 0 0% 0 0% 0 0% 0%
20230630 14.19 14.29 13.88 13.97 -3.25% -0.57% 0% 183528 2.5779 91.36 14.05 0% 0 0% 0 0% 0 0% 0%
20230629 13.3 14.47 13.3 14.44 6.18% 3.36% 0% 241331 3.3709 124.7 13.97 0% 0 0% 0 0% 0 0% 0%
20230628 13.84 14.38 13.38 13.6 -2.3% -1.31% 0% 184702 2.5445 99.77 13.78 0% 0 0% 0 0% 0 0% 0%
20230627 13.11 14.2 12.92 13.92 3.03% 1.46% 0% 222730 3.0553 123.82 13.72 0% 0 0% 0 0% 0 0% 0%
20230626 13.29 14.57 13.18 13.51 0.37% -2.53% 0% 290999 4.0329 166.75 13.86 0% 0 0% 0 0% 0 0% 0%
20230621 13.15 13.75 12.84 13.46 2.2% 0.75% 0% 222222 2.9699 123.49 13.36 0% 0 0% 0 0% 0 0% 0%
20230620 13.1 13.43 12.77 13.17 1.39% 0.3% 0% 205743 2.7023 116.92 13.13 0% 0 0% 0 0% 0 0% 0%
20230619 12.66 13.07 12.52 12.99 2.36% 1.17% 0% 170205 2.1861 92.43 12.84 0% 0 0% 0 0% 0 0% 0%
20230616 12.22 13.11 12.22 12.69 3.85% -1.01% 0% 206407 2.6453 113.8 12.82 0% 0 0% 0 0% 0 0% 0%
20230615 12.17 12.32 11.84 12.22 -1.13% 1.08% 0% 131543 1.5899 69.38 12.09 0% 0 0% 0 0% 0 0% 0%
20230614 12.56 12.8 12.35 12.36 -2.75% -1.36% 0% 110242 1.3816 55.89 12.53 0% 0 0% 0 0% 0 0% 0%
20230613 12.62 12.72 12.35 12.71 -0.55% 1.44% 0% 142787 1.7898 63.3 12.53 0% 0 0% 0 0% 0 0% 0%
20230612 12.98 13 12.53 12.78 -2.07% 0.55% 0% 127272 1.6178 47.92 12.71 0% 0 0% 0 0% 0 0% 0%
20230609 13.07 13.18 12.63 13.05 -1.66% 1.01% 0% 186340 2.4084 72.34 12.92 0% 0 0% 0 0% 0 0% 0%
20230608 12.6 13.65 12.5 13.27 3.75% 0.3% 0% 291038 3.8516 119.91 13.23 0% 0 0% 0 0% 0 0% 0%
20230607 12.61 12.98 12.3 12.79 -1.46% 0.55% 0% 159270 2.0264 68.63 12.72 0% 0 0% 0 0% 0 0% 0%
20230606 12.58 13.12 12.5 12.98 2.12% 0.39% 0% 247645 3.2028 111.53 12.93 0% 0 0% 0 0% 0 0% 0%
20230605 12.91 13.02 12.63 12.71 -0.86% -0.31% 0% 137605 1.7544 63.42 12.75 0% 0 0% 0 0% 0 0% 0%
20230602 12.91 13.15 12.72 12.82 -1.54% -0.16% 0% 182136 2.339 86.14 12.84 0% 0 0% 0 0% 0 0% 0%
20230601 12.63 13.26 12.58 13.02 0.93% 0.39% 0% 263470 3.4175 130.96 12.97 0% 0 0% 0 0% 0 0% 0%
20230531 12.6 13.06 12.38 12.9 -3.01% 1.65% 0% 389379 4.9423 200.21 12.69 0% 0 0% 0 0% 0 0% 0%
20230530 11.55 13.86 11.41 13.3 15.15% 0.3% 0% 551712 7.3178 334.15 13.26 0% 0 0% 0 0% 0 0% 0%
20230529 11.47 11.73 11.35 11.55 0.7% 0% 0% 107787 1.2447 76.98 11.55 0% 0 0% 0 0% 0 0% 0%
20230526 11.67 11.68 11.17 11.47 -0.09% 0.7% 0% 121798 1.3878 83.01 11.39 0% 0 0% 0 0% 0 0% 0%
20230525 11.05 11.48 11.02 11.48 2.5% 2.04% 0% 114856 1.2924 63.6 11.25 0% 0 0% 0 0% 0 0% 0%
20230524 11.09 11.32 11.01 11.2 -0.8% 0.36% 0% 111140 1.2404 46.8 11.16 0% 0 0% 0 0% 0 0% 0%
20230523 12.26 12.26 11.28 11.29 -5.13% -3.17% 0% 188418 2.1965 71.68 11.66 0% 0 0% 0 0% 0 0% 0%
20230522 11.8 11.9 11.55 11.9 0% 1.62% 0% 108046 1.2657 37.95 11.71 0% 0 0% 0 0% 0 0% 0%
20230519 12 12.09 11.59 11.9 -2.22% 0.85% 0% 129443 1.527 42.67 11.8 0% 0 0% 0 0% 0 0% 0%
20230518 11.9 12.38 11.82 12.17 1.59% 0.91% 0% 166919 2.0138 52.64 12.06 0% 0 0% 0 0% 0 0% 0%
20230517 11.44 11.99 11.32 11.98 4.81% 2.04% 0% 155535 1.8262 44.57 11.74 0% 0 0% 0 0% 0 0% 0%
20230516 11.99 11.99 11.4 11.43 -4.99% -1.3% 0% 137617 1.5936 35.93 11.58 0% 0 0% 0 0% 0 0% 0%
20230515 11.86 12.08 11.52 12.03 0.42% 1.78% 0% 151025 1.7849 35.49 11.82 0% 0 0% 0 0% 0 0% 0%
20230510 13.96 14.17 13.02 13.3 -9.22% -2.64% 0% 365724 4.9971 89.64 13.66 0% 0 0% 0 0% 0 0% 0%
20230509 13.35 15.75 13.35 14.65 10.57% 1.38% 0% 519000 7.5012 128.15 14.45 0% 0 0% 0 0% 0 0% 0%
20230508 13.75 14.69 13.2 13.25 -2.14% -4.26% 0% 388915 5.384 101.51 13.84 0% 0 0% 0 0% 0 0% 0%
20230505 12.72 13.93 12.72 13.54 3.44% 1.27% 0% 366543 4.899 101.01 13.37 0% 0 0% 0 0% 0 0% 0%
20230504 12.67 13.44 12.67 13.09 1.63% -0.3% 0% 281667 3.697 83.06 13.13 0% 0 0% 0 0% 0 0% 0%
20230428 11.91 13.12 11.91 12.88 4.55% 2.55% 0% 315392 3.9626 92.54 12.56 0% 0 0% 0 0% 0 0% 0%
20230427 13.58 14.17 12.09 12.32 -10.85% -6.1% 0% 358788 4.7074 119.01 13.12 0% 0 0% 0 0% 0 0% 0%
20230426 13.6 14.22 13.15 13.82 -3.83% 0.88% 0% 383187 5.251 149.49 13.7 0% 0 0% 0 0% 0 0% 0%
20230425 12.9 14.37 12.72 14.37 10.28% 6.05% 0% 549214 7.441 247.25 13.55 0% 0 0% 0 0% 0 0% 0%
20230424 13.52 14.2 12.94 13.03 0.15% -3.27% 0% 569159 7.6653 335.42 13.47 0% 0 0% 0 0% 0 0% 0%
20230421 11.28 13.01 11.11 13.01 20.02% 5.86% 0% 586450 7.206 464.63 12.29 0% 0 0% 0 0% 0 0% 0%
20230420 10.35 10.85 10.34 10.84 4.53% 1.98% 0% 179882 1.9117 223.35 10.63 0% 0 0% 0 0% 0 0% 0%
20230419 10.35 10.53 10.22 10.37 0.68% 0% 0% 73418 0.7612 106.94 10.37 0% 0 0% 0 0% 0 0% 0%
20230418 10.35 10.44 10.18 10.3 -1.81% 0% 0% 82046 0.8447 120.03 10.3 0% 0 0% 0 0% 0 0% 0%
20230417 9.84 10.53 9.8 10.49 6.5% 1.94% 0% 178058 1.8329 284.11 10.29 0% 0 0% 0 0% 0 0% 0%
20230414 9.65 9.93 9.62 9.85 2.18% 0.61% 0% 42758 0.4188 89.68 9.79 0% 0 0% 0 0% 0 0% 0%
20230413 9.83 9.83 9.6 9.64 -2.13% -0.62% 0% 24231 0.235 55.47 9.7 0% 0 0% 0 0% 0 0% 0%
20230412 9.65 9.87 9.6 9.85 2.07% 0.92% 0% 26742 0.2609 61.22 9.76 0% 0 0% 0 0% 0 0% 0%
20230411 9.72 9.72 9.55 9.65 -0.82% 0.42% 0% 28956 0.2783 63.44 9.61 0% 0 0% 0 0% 0 0% 0%
20230410 9.87 10.02 9.71 9.73 -1.42% -1.42% 0% 35111 0.3467 72.55 9.87 0% 0 0% 0 0% 0 0% 0%
20230407 9.9 9.94 9.82 9.87 -0.3% 0% 0% 26695 0.2636 54 9.87 0% 0 0% 0 0% 0 0% 0%
20230406 9.85 10.07 9.75 9.9 -0.7% 0.1% 0% 55648 0.5506 106.99 9.89 0% 0 0% 0 0% 0 0% 0%
20230404 9.72 10.08 9.65 9.97 2.26% 0.5% 0% 74499 0.7394 138.98 9.92 0% 0 0% 0 0% 0 0% 0%
20230403 9.61 9.8 9.6 9.75 1.46% 0.21% 0% 31196 0.3035 56.25 9.73 0% 0 0% 0 0% 0 0% 0%
20230331 9.64 9.64 9.5 9.61 -0.31% 0.52% 0% 25145 0.2403 36.51 9.56 0% 0 0% 0 0% 0 0% 0%
20230330 9.56 9.8 9.5 9.64 0.94% 0% 0% 29707 0.2864 36.75 9.64 0% 0 0% 0 0% 0 0% 0%
20230329 9.75 9.8 9.52 9.55 -1.44% -0.52% 0% 34439 0.3307 39.83 9.6 0% 0 0% 0 0% 0 0% 0%
20230328 9.82 9.88 9.68 9.69 -1.12% -1.02% 0% 38922 0.381 41.92 9.79 0% 0 0% 0 0% 0 0% 0%
20230327 10 10.05 9.8 9.8 -2.49% -0.61% 0% 64755 0.6386 68.38 9.86 0% 0 0% 0 0% 0 0% 0%
20230324 10.18 10.19 10.01 10.05 -1.47% -0.3% 0% 48604 0.4898 50 10.08 0% 0 0% 0 0% 0 0% 0%
20230323 10.27 10.27 10.09 10.2 -0.78% 0.39% 0% 58610 0.5955 61.81 10.16 0% 0 0% 0 0% 0 0% 0%
20230322 10.21 10.34 10.15 10.28 0.1% 0.39% 0% 70405 0.7208 75.01 10.24 0% 0 0% 0 0% 0 0% 0%
20230321 10.32 10.4 10.14 10.27 -0.77% 0.39% 0% 80925 0.8275 87.49 10.23 0% 0 0% 0 0% 0 0% 0%
20230320 10.69 10.73 10.31 10.35 -1.8% -1.33% 0% 143653 1.5071 154.35 10.49 0% 0 0% 0 0% 0 0% 0%
20230317 10.25 10.59 10.18 10.54 3.13% 0.76% 0% 136061 1.4235 158.08 10.46 0% 0 0% 0 0% 0 0% 0%
20230316 10.22 10.46 10.1 10.22 -1.16% -0.2% 0% 78074 0.7997 89.96 10.24 0% 0 0% 0 0% 0 0% 0%
20230315 9.81 10.41 9.81 10.34 5.51% 1.67% 0% 111073 1.1298 120.94 10.17 0% 0 0% 0 0% 0 0% 0%
20230314 10.04 10.15 9.69 9.8 -2.78% -0.51% 0% 64432 0.6349 70.86 9.85 0% 0 0% 0 0% 0 0% 0%
20230313 10.36 10.56 9.95 10.08 2.44% -1.27% 0% 109679 1.1199 131.59 10.21 0% 0 0% 0 0% 0 0% 0%
20230310 9.89 10 9.78 9.84 -1.6% -0.2% 0% 41626 0.4106 53.45 9.86 0% 0 0% 0 0% 0 0% 0%
20230309 10.1 10.13 9.86 10 -0.79% 0.2% 0% 50188 0.5008 66.06 9.98 0% 0 0% 0 0% 0 0% 0%
20230308 10 10.12 9.97 10.08 0% 0.5% 0% 58411 0.5858 78.23 10.03 0% 0 0% 0 0% 0 0% 0%
20230307 10.25 10.5 10.03 10.08 -1.27% -2.04% 0% 109535 1.1273 152.54 10.29 0% 0 0% 0 0% 0 0% 0%
20230306 10.29 10.48 10.18 10.21 -0.87% -0.97% 0% 72560 0.748 100.97 10.31 0% 0 0% 0 0% 0 0% 0%
20230303 10.26 10.62 10.18 10.3 -0.29% -1.15% 0% 128313 1.3367 166.49 10.42 0% 0 0% 0 0% 0 0% 0%
20230302 10.04 10.52 10.02 10.33 1.97% 0.19% 0% 120446 1.2416 176.86 10.31 0% 0 0% 0 0% 0 0% 0%
20230301 9.9 10.3 9.87 10.13 2.63% 0.3% 0% 73444 0.7415 116.71 10.1 0% 0 0% 0 0% 0 0% 0%
20230228 9.79 9.89 9.71 9.87 1.13% 0.71% 0% 19140 0.1875 31.19 9.8 0% 0 0% 0 0% 0 0% 0%
20230227 9.81 9.91 9.68 9.76 -0.91% -0.31% 0% 27276 0.2669 40.85 9.79 0% 0 0% 0 0% 0 0% 0%
20230224 9.97 9.97 9.78 9.85 -0.91% 0% 0% 28489 0.2807 37.89 9.85 0% 0 0% 0 0% 0 0% 0%
20230223 10.01 10.05 9.88 9.94 -1.19% -0.1% 0% 37030 0.3684 49.05 9.95 0% 0 0% 0 0% 0 0% 0%
20230222 9.96 10.07 9.9 10.06 0.1% 0.5% 0% 46067 0.461 62.35 10.01 0% 0 0% 0 0% 0 0% 0%
20230221 9.93 10.28 9.82 10.05 0.7% -0.2% 0% 112571 1.1338 158.24 10.07 0% 0 0% 0 0% 0 0% 0%
20230220 9.33 10.09 9.32 9.98 6.28% 1.32% 0% 133291 1.3127 210.63 9.85 0% 0 0% 0 0% 0 0% 0%
20230217 9.39 9.5 9.35 9.39 -0.21% -0.32% 0% 29088 0.2739 54.39 9.42 0% 0 0% 0 0% 0 0% 0%
20230216 9.75 9.77 9.32 9.41 -3.68% -1.77% 0% 48408 0.4639 93.63 9.58 0% 0 0% 0 0% 0 0% 0%
20230215 9.73 9.8 9.67 9.77 -0.2% 0.41% 0% 36807 0.3582 77.75 9.73 0% 0 0% 0 0% 0 0% 0%
20230214 9.87 9.92 9.7 9.79 -1.51% 0.1% 0% 66366 0.6489 144.03 9.78 0% 0 0% 0 0% 0 0% 0%
20230213 9.41 10.22 9.41 9.94 5.63% 0.71% 0% 114011 1.1252 279.61 9.87 0% 0 0% 0 0% 0 0% 0%
20230210 9.32 9.44 9.29 9.41 0.86% 0.43% 0% 28690 0.2689 86.6 9.37 0% 0 0% 0 0% 0 0% 0%
20230209 9.23 9.34 9.18 9.33 1.3% 0.32% 0% 24876 0.2313 79.29 9.3 0% 0 0% 0 0% 0 0% 0%
20230208 9.35 9.35 9.21 9.21 -1.18% -0.65% 0% 18585 0.1723 61.08 9.27 0% 0 0% 0 0% 0 0% 0%
20230207 9.28 9.32 9.21 9.32 0.76% 0.43% 0% 20677 0.1918 70.88 9.28 0% 0 0% 0 0% 0 0% 0%
20230206 9.22 9.28 9.16 9.25 0.22% 0.11% 0% 15231 0.1407 54.66 9.24 0% 0 0% 0 0% 0 0% 0%
20230203 9.25 9.29 9.12 9.23 -0.11% 0.33% 0% 23943 0.2203 83.54 9.2 0% 0 0% 0 0% 0 0% 0%
20230202 9.3 9.31 9.23 9.24 -0.43% -0.22% 0% 21075 0.1951 77.68 9.26 0% 0 0% 0 0% 0 0% 0%
20230201 9.12 9.29 9.1 9.28 1.75% 0.87% 0% 26972 0.2482 104.92 9.2 0% 0 0% 0 0% 0 0% 0%
20230131 9.12 9.12 9.06 9.12 0.22% 0.22% 0% 18647 0.1696 76.71 9.1 0% 0 0% 0 0% 0 0% 0%
20230130 9.15 9.2 9.06 9.1 1% -0.22% 0% 27007 0.2464 116.6 9.12 0% 0 0% 0 0% 0 0% 0%
20230120 8.93 9.06 8.93 9.01 1.01% 0.11% 0% 20273 0.1824 89.8 9 0% 0 0% 0 0% 0 0% 0%
20230119 8.84 8.96 8.84 8.92 0.45% 0% 0% 15227 0.1359 87.16 8.92 0% 0 0% 0 0% 0 0% 0%
20230118 8.88 8.92 8.82 8.88 0.57% -0.11% 0% 13758 0.1223 59.58 8.89 0% 0 0% 0 0% 0 0% 0%
20230117 8.87 8.92 8.81 8.83 -0.56% -0.11% 0% 7578 0.067 30.58 8.84 0% 0 0% 0 0% 0 0% 0%
20230116 8.75 8.9 8.75 8.88 1.49% 0.34% 0% 18709 0.1656 71.65 8.85 0% 0 0% 0 0% 0 0% 0%
20230113 8.66 8.75 8.63 8.75 0.81% 0.57% 0% 10222 0.0889 41.37 8.7 0% 0 0% 0 0% 0 0% 0%
20230112 8.64 8.69 8.61 8.68 0.46% 0.35% 0% 9257 0.0801 37.21 8.65 0% 0 0% 0 0% 0 0% 0%
20230111 8.75 8.77 8.61 8.64 -1.03% -0.69% 0% 12409 0.1079 49.18 8.7 0% 0 0% 0 0% 0 0% 0%
20230110 8.82 8.82 8.67 8.73 -0.57% 0.11% 0% 11005 0.096 43.89 8.72 0% 0 0% 0 0% 0 0% 0%
20230109 8.8 8.86 8.72 8.78 -0.11% -0.23% 0% 15088 0.1327 61.7 8.8 0% 0 0% 0 0% 0 0% 0%
20230106 8.81 8.86 8.73 8.79 -0.34% -0.11% 0% 17038 0.1499 71.3 8.8 0% 0 0% 0 0% 0 0% 0%
20230105 8.82 8.85 8.74 8.82 0% 0.11% 0% 15421 0.1359 64.94 8.81 0% 0 0% 0 0% 0 0% 0%
20230104 8.77 8.85 8.73 8.82 0.68% 0.23% 0% 17765 0.1563 78.29 8.8 0% 0 0% 0 0% 0 0% 0%
20230103 8.52 8.79 8.49 8.76 2.82% 0.81% 0% 21347 0.1854 100.18 8.69 0% 0 0% 0 0% 0 0% 0%
20221230 8.56 8.56 8.47 8.52 0.35% 0% 0% 8699 0.0741 50.89 8.52 0% 0 0% 0 0% 0 0% 0%
20221229 8.57 8.63 8.49 8.49 -0.93% -0.59% 0% 11293 0.0964 42.8 8.54 0% 0 0% 0 0% 0 0% 0%
20221228 8.74 8.74 8.53 8.57 -2.06% -0.46% 0% 13177 0.1134 47.99 8.61 0% 0 0% 0 0% 0 0% 0%
20221227 8.7 8.75 8.65 8.75 0.69% 0.57% 0% 11979 0.1042 39.9 8.7 0% 0 0% 0 0% 0 0% 0%
20221226 8.6 8.7 8.54 8.69 1.88% 0.46% 0% 11276 0.0975 33.68 8.65 0% 0 0% 0 0% 0 0% 0%
20221223 8.57 8.63 8.45 8.53 -0.58% 0% 0% 15082 0.1286 36.03 8.53 0% 0 0% 0 0% 0 0% 0%
20221222 8.89 8.89 8.56 8.58 -2.83% -1.38% 0% 16784 0.146 33.42 8.7 0% 0 0% 0 0% 0 0% 0%
20221221 8.82 8.88 8.71 8.83 0.23% 0.34% 0% 13674 0.1203 25.12 8.8 0% 0 0% 0 0% 0 0% 0%
20221220 8.83 8.91 8.8 8.81 -0.11% -0.45% 0% 13342 0.1181 22.47 8.85 0% 0 0% 0 0% 0 0% 0%
20221219 9.02 9.07 8.78 8.82 -2.22% -0.68% 0% 23674 0.2102 34.05 8.88 0% 0 0% 0 0% 0 0% 0%
20221216 9.29 9.34 9.02 9.02 -3.22% -0.99% 0% 32304 0.2944 37.75 9.11 0% 0 0% 0 0% 0 0% 0%
20221215 9.25 9.35 9.2 9.32 0.65% 0.22% 0% 20169 0.1875 23.1 9.3 0% 0 0% 0 0% 0 0% 0%
20221214 9.45 9.48 9.25 9.26 -1.8% -0.75% 0% 36023 0.3362 49.44 9.33 0% 0 0% 0 0% 0 0% 0%
20221213 9.46 9.55 9.4 9.43 -0.74% -0.42% 0% 32187 0.3049 33.42 9.47 0% 0 0% 0 0% 0 0% 0%
20221212 9.76 9.78 9.48 9.5 -3.36% -1.25% 0% 61235 0.5888 59.52 9.62 0% 0 0% 0 0% 0 0% 0%
20221209 10.09 10.12 9.76 9.83 -2.67% -0.41% 0% 61313 0.6052 58.98 9.87 0% 0 0% 0 0% 0 0% 0%
20221208 10.1 10.16 9.94 10.1 0.7% 0.7% 0% 43358 0.4348 42.42 10.03 0% 0 0% 0 0% 0 0% 0%
20221207 10.11 10.15 9.97 10.03 -0.5% -0.1% 0% 51635 0.5186 48.91 10.04 0% 0 0% 0 0% 0 0% 0%
20221206 10.21 10.22 10.04 10.08 -1.27% -0.4% 0% 95651 0.9677 83.29 10.12 0% 0 0% 0 0% 0 0% 0%
20221205 9.6 10.32 9.59 10.21 7.02% 1.49% 0% 175352 1.7642 151 10.06 0% 0 0% 0 0% 0 0% 0%
20221202 9.65 9.71 9.5 9.54 -1.14% -0.31% 0% 45083 0.4315 42.75 9.57 0% 0 0% 0 0% 0 0% 0%
20221201 9.75 9.87 9.65 9.65 -0.21% -0.92% 0% 43004 0.4189 41.08 9.74 0% 0 0% 0 0% 0 0% 0%
20221130 9.81 9.86 9.65 9.67 -2.03% -0.72% 0% 57556 0.5608 54.86 9.74 0% 0 0% 0 0% 0 0% 0%
20221129 9.83 9.9 9.74 9.87 -0.3% 0.51% 0% 80679 0.7923 78.09 9.82 0% 0 0% 0 0% 0 0% 0%
20221128 9.65 10 9.41 9.9 1.85% 1.23% 0% 115133 1.1265 114.53 9.78 0% 0 0% 0 0% 0 0% 0%
20221125 9.55 9.85 9.31 9.72 2.86% 0.31% 0% 93410 0.9052 90.77 9.69 0% 0 0% 0 0% 0 0% 0%
20221124 9.68 9.78 9.42 9.45 -3.87% -1.56% 0% 98322 0.9434 90.58 9.6 0% 0 0% 0 0% 0 0% 0%
20221123 9.4 10.1 9.37 9.83 3.47% -0.41% 0% 157218 1.5513 147.62 9.87 0% 0 0% 0 0% 0 0% 0%
20221122 9.22 9.85 9.22 9.5 2.37% -0.84% 0% 104799 1.0036 100.12 9.58 0% 0 0% 0 0% 0 0% 0%
20221121 9.22 9.29 9.17 9.28 0.11% 0.43% 0% 28598 0.2642 25.36 9.24 0% 0 0% 0 0% 0 0% 0%
20221118 9.52 9.62 9.25 9.27 -2.83% -1.8% 0% 67993 0.6418 57.8 9.44 0% 0 0% 0 0% 0 0% 0%
20221117 9.45 9.65 9.4 9.54 -0.73% 0.53% 0% 60384 0.5732 51.22 9.49 0% 0 0% 0 0% 0 0% 0%
20221116 9.77 9.87 9.58 9.61 -1.64% -0.93% 0% 58485 0.5673 50.29 9.7 0% 0 0% 0 0% 0 0% 0%
20221115 9.87 9.88 9.7 9.77 -2.01% 0.1% 0% 78579 0.767 68.41 9.76 0% 0 0% 0 0% 0 0% 0%
20221114 9.89 10.28 9.71 9.97 0.5% -0.1% 0% 116572 1.1632 108.5 9.98 0% 0 0% 0 0% 0 0% 0%
20221111 10.13 10.16 9.71 9.92 -0.1% 0% 0% 112160 1.1124 112.59 9.92 0% 0 0% 0 0% 0 0% 0%
20221110 9.62 10.08 9.47 9.93 1.22% 0.81% 0% 102255 1.0069 109.7 9.85 0% 0 0% 0 0% 0 0% 0%
20221109 9.68 10.13 9.66 9.81 0.93% -0.1% 0% 108828 1.0689 118.4 9.82 0% 0 0% 0 0% 0 0% 0%
20221108 9.86 10.14 9.6 9.72 -1.42% -1.72% 0% 149479 1.4777 167.31 9.89 0% 0 0% 0 0% 0 0% 0%
20221107 9.44 9.88 9.42 9.86 4.01% 1.75% 0% 97819 0.9476 111.7 9.69 0% 0 0% 0 0% 0 0% 0%
20221104 9.25 9.52 9.23 9.48 1.72% 1.17% 0% 77561 0.7267 89.03 9.37 0% 0 0% 0 0% 0 0% 0%
20221103 9.18 9.45 9.14 9.32 0.87% 0% 0% 64588 0.6019 74.44 9.32 0% 0 0% 0 0% 0 0% 0%
20221102 8.98 9.44 8.95 9.24 2.67% 0.11% 0% 65655 0.6059 77.5 9.23 0% 0 0% 0 0% 0 0% 0%
20221101 9.09 9.13 8.92 9 0.67% 0% 0% 36083 0.3248 42.15 9 0% 0 0% 0 0% 0 0% 0%
20221031 8.59 9.02 8.59 8.94 3.95% 0.9% 0% 46701 0.4137 51.29 8.86 0% 0 0% 0 0% 0 0% 0%
20221028 9.03 9.06 8.57 8.6 -4.76% -2.05% 0% 69208 0.6075 77.05 8.78 0% 0 0% 0 0% 0 0% 0%
20221027 9.15 9.34 9.02 9.03 -3.63% -1.42% 0% 89973 0.8238 109.5 9.16 0% 0 0% 0 0% 0 0% 0%
20221026 9.47 9.52 9.16 9.37 -0.32% 0.64% 0% 81005 0.7543 110.78 9.31 0% 0 0% 0 0% 0 0% 0%
20221025 9.02 9.49 9.02 9.4 4.1% 0.75% 0% 122097 1.1392 186.4 9.33 0% 0 0% 0 0% 0 0% 0%
20221024 9 9.39 8.98 9.03 -0.55% -1.74% 0% 76386 0.7018 138.58 9.19 0% 0 0% 0 0% 0 0% 0%
20221021 8.84 9.32 8.82 9.08 2.6% -0.55% 0% 87131 0.7959 175.83 9.13 0% 0 0% 0 0% 0 0% 0%
20221020 8.88 9.15 8.81 8.85 -1.45% -1.34% 0% 55920 0.5018 128.53 8.97 0% 0 0% 0 0% 0 0% 0%
20221019 8.73 9.12 8.58 8.98 1.93% 1.47% 0% 73180 0.6479 177.76 8.85 0% 0 0% 0 0% 0 0% 0%
20221018 8.53 9.12 8.46 8.81 3.28% -0.23% 0% 78418 0.6922 214.06 8.83 0% 0 0% 0 0% 0 0% 0%
20221017 8.31 8.55 8.31 8.53 1.91% 0.71% 0% 28253 0.2392 86.7 8.47 0% 0 0% 0 0% 0 0% 0%
20220720 11.1 11.27 11.03 11.22 1.08% 0.27% 0% 32046 0.3585 84.84 11.19 0% 0 0% 0 0% 0 0% 0%
20220719 11.09 11.16 10.99 11.1 0.09% 0.18% 0% 23956 0.2654 63.15 11.08 0% 0 0% 0 0% 0 0% 0%
20220718 10.63 11.09 10.63 11.09 4.03% 1.09% 0% 39481 0.4332 100.29 10.97 0% 0 0% 0 0% 0 0% 0%
20220715 10.9 11.01 10.65 10.66 -2.83% -1.39% 0% 24615 0.2662 61.9 10.81 0% 0 0% 0 0% 0 0% 0%
20220714 10.8 11.02 10.74 10.97 1.57% 0.55% 0% 29140 0.3179 71.22 10.91 0% 0 0% 0 0% 0 0% 0%
20220713 10.57 10.94 10.47 10.8 2.47% 0.37% 0% 25123 0.2703 59.56 10.76 0% 0 0% 0 0% 0 0% 0%
20220712 10.7 10.85 10.51 10.54 -1.95% -1.22% 0% 19074 0.2035 41.56 10.67 0% 0 0% 0 0% 0 0% 0%
20220711 10.9 10.9 10.67 10.75 -1.92% 0.19% 0% 24001 0.2576 45.84 10.73 0% 0 0% 0 0% 0 0% 0%
20220708 10.8 11.18 10.8 10.96 1.2% -0.72% 0% 35427 0.391 69.46 11.04 0% 0 0% 0 0% 0 0% 0%
20220707 10.76 10.98 10.72 10.83 0.37% -0.09% 0% 20904 0.2265 41.49 10.84 0% 0 0% 0 0% 0 0% 0%
20220706 11.07 11.07 10.71 10.79 -2.09% -0.64% 0% 27994 0.304 55.02 10.86 0% 0 0% 0 0% 0 0% 0%
20220705 11.09 11.17 10.93 11.02 -0.9% 0% 0% 28286 0.3117 55.75 11.02 0% 0 0% 0 0% 0 0% 0%
20220704 11.19 11.22 11.02 11.12 -0.89% 0.27% 0% 28059 0.3113 54.55 11.09 0% 0 0% 0 0% 0 0% 0%
20220701 11.02 11.47 11.01 11.22 1.91% -0.27% 0% 42035 0.4728 83.02 11.25 0% 0 0% 0 0% 0 0% 0%
20220630 11.13 11.17 10.99 11.01 -0.9% -0.54% 0% 40835 0.4519 79.75 11.07 0% 0 0% 0 0% 0 0% 0%
20220629 11.63 11.63 11.11 11.11 -4.14% -1.77% 0% 55154 0.6236 111.56 11.31 0% 0 0% 0 0% 0 0% 0%
20220628 11.02 11.6 10.92 11.59 5.08% 1.67% 0% 85518 0.9746 178.96 11.4 0% 0 0% 0 0% 0 0% 0%
20220627 11.1 11.18 10.98 11.03 -0.63% -0.36% 0% 28945 0.3203 65.24 11.07 0% 0 0% 0 0% 0 0% 0%
20220624 11.06 11.25 11.06 11.1 0% -0.27% 0% 28908 0.3218 65.23 11.13 0% 0 0% 0 0% 0 0% 0%
20220623 11.04 11.15 10.95 11.1 0.63% 0.27% 0% 29358 0.3249 63.91 11.07 0% 0 0% 0 0% 0 0% 0%
20220622 11.3 11.32 10.92 11.03 -3.16% -0.99% 0% 35313 0.3933 70.77 11.14 0% 0 0% 0 0% 0 0% 0%
20220621 11.2 11.6 11.15 11.39 0.8% 0.35% 0% 42623 0.4838 73.99 11.35 0% 0 0% 0 0% 0 0% 0%
20220620 11.05 11.35 11.03 11.3 2.54% 0.53% 0% 35413 0.398 51.63 11.24 0% 0 0% 0 0% 0 0% 0%
20220617 11.14 11.25 10.88 11.02 -1.96% -0.18% 0% 38390 0.4239 50.37 11.04 0% 0 0% 0 0% 0 0% 0%
20220616 11.17 11.37 11.1 11.24 0.54% 0.09% 0% 34333 0.3855 41.62 11.23 0% 0 0% 0 0% 0 0% 0%
20220615 11.28 11.45 11.14 11.18 0.18% -0.71% 0% 43793 0.4933 45.5 11.26 0% 0 0% 0 0% 0 0% 0%
20220614 11.37 11.4 11.04 11.28 -1.57% 0.8% 0% 37894 0.4241 32.85 11.19 0% 0 0% 0 0% 0 0% 0%
20220613 11.27 11.58 11.27 11.46 -0.09% 0.09% 0% 32748 0.3749 26.13 11.45 0% 0 0% 0 0% 0 0% 0%
20220610 11.25 11.53 11.25 11.47 0.88% 0.26% 0% 33218 0.38 25.38 11.44 0% 0 0% 0 0% 0 0% 0%
20220609 11.72 11.87 11.3 11.37 -4.93% -1.3% 0% 64288 0.7406 49.21 11.52 0% 0 0% 0 0% 0 0% 0%
20220608 12.11 12.19 11.68 11.96 -2.05% 0.34% 0% 104932 1.2511 84.54 11.92 0% 0 0% 0 0% 0 0% 0%
20220607 11.99 12.21 11.62 12.21 2.78% 2.01% 0% 125429 1.5012 104.52 11.97 0% 0 0% 0 0% 0 0% 0%
20220606 11.6 11.88 11.59 11.88 1.11% 1.19% 0% 88686 1.0411 77.63 11.74 0% 0 0% 0 0% 0 0% 0%
20220602 11.69 12.08 11.53 11.75 -0.84% -0.34% 0% 101491 1.1964 89.93 11.79 0% 0 0% 0 0% 0 0% 0%
20220601 12.03 12.27 11.71 11.85 -3.42% -0.84% 0% 159026 1.8998 150.39 11.95 0% 0 0% 0 0% 0 0% 0%
20220531 11.56 12.67 11.46 12.27 4.43% 0.74% 0% 207445 2.5276 216.61 12.18 0% 0 0% 0 0% 0 0% 0%
20220530 11.26 11.93 11.13 11.75 5.76% 1.29% 0% 162525 1.8855 199.88 11.6 0% 0 0% 0 0% 0 0% 0%
20220527 10.81 11.3 10.8 11.11 2.78% 0% 0% 92499 1.0276 131.82 11.11 0% 0 0% 0 0% 0 0% 0%
20220526 10.45 10.93 10.41 10.81 1.98% 1.03% 0% 53034 0.5675 80.54 10.7 0% 0 0% 0 0% 0 0% 0%
20220525 10.46 10.64 10.35 10.6 0.76% 0.86% 0% 46974 0.4935 72.58 10.51 0% 0 0% 0 0% 0 0% 0%
20220524 10.94 11.48 10.44 10.52 -4.1% -2.41% 0% 80461 0.8673 126.45 10.78 0% 0 0% 0 0% 0 0% 0%
20220523 10.85 11.02 10.78 10.97 -0.36% 0.73% 0% 57482 0.6257 96.1 10.89 0% 0 0% 0 0% 0 0% 0%
20220520 10.62 11.16 10.58 11.01 3.67% 1.19% 0% 87756 0.9549 158.47 10.88 0% 0 0% 0 0% 0 0% 0%
20220519 10.5 10.68 10.4 10.62 -1.48% 0.76% 0% 58464 0.6163 115.8 10.54 0% 0 0% 0 0% 0 0% 0%
20220518 10.3 11.01 10.21 10.78 4.66% 1.22% 0% 94872 1.01 194.56 10.65 0% 0 0% 0 0% 0 0% 0%
20220517 10.17 10.3 9.95 10.3 1.48% 1.58% 0% 33305 0.3378 70.71 10.14 0% 0 0% 0 0% 0 0% 0%
20220516 10.22 10.38 10.1 10.15 -1.17% -0.59% 0% 25898 0.2643 54.32 10.21 0% 0 0% 0 0% 0 0% 0%
20220513 10.33 10.38 10.17 10.27 0.39% 0% 0% 27051 0.2779 55.94 10.27 0% 0 0% 0 0% 0 0% 0%
20220512 10.04 10.32 10.04 10.23 0.29% 0.29% 0% 30107 0.307 61.34 10.2 0% 0 0% 0 0% 0 0% 0%
20220511 10.33 10.47 10.19 10.2 -1.83% -1.35% 0% 53963 0.558 106.85 10.34 0% 0 0% 0 0% 0 0% 0%
20220510 9.86 10.45 9.77 10.39 4.42% 1.86% 0% 54499 0.556 111.27 10.2 0% 0 0% 0 0% 0 0% 0%
20220509 9.72 9.97 9.72 9.95 2.05% 0.61% 0% 24222 0.2395 46.6 9.89 0% 0 0% 0 0% 0 0% 0%
20220506 9.66 9.9 9.62 9.75 -2.01% -0.2% 0% 29579 0.2891 50.54 9.77 0% 0 0% 0 0% 0 0% 0%
20220505 10.1 10.13 9.7 9.95 2.26% -0.2% 0% 43617 0.4349 74.24 9.97 0% 0 0% 0 0% 0 0% 0%
20220429 9.3 9.78 9.3 9.73 6.34% 1.46% 0% 50348 0.4829 80.52 9.59 0% 0 0% 0 0% 0 0% 0%
20220428 9.58 9.63 9.02 9.15 -5.38% -1.72% 0% 45078 0.4197 65.01 9.31 0% 0 0% 0 0% 0 0% 0%
20220427 9.38 9.7 9.33 9.67 3.42% 1.79% 0% 35850 0.3406 48.58 9.5 0% 0 0% 0 0% 0 0% 0%
20220426 9.46 9.8 9.35 9.35 -1.58% -2.09% 0% 31043 0.2964 36.48 9.55 0% 0 0% 0 0% 0 0% 0%
20220425 10.31 10.31 9.5 9.5 -9.95% -4.04% 0% 49559 0.4907 56.12 9.9 0% 0 0% 0 0% 0 0% 0%
20220422 10.52 10.7 10.2 10.55 0.29% 0.38% 0% 34169 0.3592 37.73 10.51 0% 0 0% 0 0% 0 0% 0%
20220421 11.1 11.3 10.52 10.52 -7.07% -2.77% 0% 63975 0.6921 62.75 10.82 0% 0 0% 0 0% 0 0% 0%
20220420 10.94 11.81 10.9 11.32 3.66% 0.27% 0% 72714 0.8207 73.81 11.29 0% 0 0% 0 0% 0 0% 0%
20220419 11 11.12 10.72 10.92 -1% 0.09% 0% 41212 0.4498 42.01 10.91 0% 0 0% 0 0% 0 0% 0%
20220418 11.13 11.13 10.51 11.03 -2.3% 1.75% 0% 56541 0.6128 56.78 10.84 0% 0 0% 0 0% 0 0% 0%
20220415 11.86 11.95 11.24 11.29 -6.31% -1.57% 0% 83622 0.9591 89.73 11.47 0% 0 0% 0 0% 0 0% 0%
20220414 12 12.31 11.91 12.05 -0.58% -0.17% 0% 75210 0.908 87.82 12.07 0% 0 0% 0 0% 0 0% 0%
20220413 11.7 12.56 11.35 12.12 2.28% 0.25% 0% 121351 1.4672 147.69 12.09 0% 0 0% 0 0% 0 0% 0%
20220412 11.64 11.85 11.1 11.85 1.8% 3.4% 0% 75611 0.8662 94.73 11.46 0% 0 0% 0 0% 0 0% 0%
20220411 11.96 12.32 11.57 11.64 -4.75% -2.51% 0% 105683 1.2617 135.54 11.94 0% 0 0% 0 0% 0 0% 0%
20220408 11.5 12.56 11.45 12.22 6.17% 1.16% 0% 148634 1.795 206.54 12.08 0% 0 0% 0 0% 0 0% 0%
20220407 11.42 11.8 11.31 11.51 0.96% -0.17% 0% 63566 0.7328 92.73 11.53 0% 0 0% 0 0% 0 0% 0%
20220401 11.28 11.35 11.08 11.2 -1.15% 0% 0% 26563 0.2974 36.81 11.2 0% 0 0% 0 0% 0 0% 0%
20220331 11.41 11.51 11.27 11.33 -1.48% -0.53% 0% 28002 0.319 37.9 11.39 0% 0 0% 0 0% 0 0% 0%
20220330 11.63 11.63 11.3 11.5 1.5% 0.7% 0% 27349 0.3123 35.94 11.42 0% 0 0% 0 0% 0 0% 0%
20220329 11.72 11.78 11.26 11.33 -3.25% -1.05% 0% 35477 0.4062 43.56 11.45 0% 0 0% 0 0% 0 0% 0%
20220328 11.77 11.82 11.47 11.71 -1.35% 0.43% 0% 26669 0.3109 31.59 11.66 0% 0 0% 0 0% 0 0% 0%
20220325 11.95 12.05 11.81 11.87 -0.59% -0.34% 0% 30709 0.3657 34.82 11.91 0% 0 0% 0 0% 0 0% 0%
20220324 12.02 12.15 11.9 11.94 -2.29% -0.5% 0% 39389 0.4728 45.01 12 0% 0 0% 0 0% 0 0% 0%
20220323 12.06 12.33 12.06 12.22 0.16% 0.25% 0% 48556 0.5918 57.77 12.19 0% 0 0% 0 0% 0 0% 0%
20220322 12.3 12.65 12.15 12.2 0.16% -1.61% 0% 79794 0.9895 95.79 12.4 0% 0 0% 0 0% 0 0% 0%
20220321 11.75 12.25 11.73 12.18 3.05% 1.25% 0% 66914 0.8053 82.26 12.03 0% 0 0% 0 0% 0 0% 0%
20220318 11.6 12 11.57 11.82 1.03% -0.17% 0% 50162 0.5938 62.05 11.84 0% 0 0% 0 0% 0 0% 0%
20220317 11.74 11.88 11.53 11.7 1.12% -0.34% 0% 48581 0.5704 58.18 11.74 0% 0 0% 0 0% 0 0% 0%
20220316 11.31 11.81 11.07 11.57 4.23% 1.76% 0% 67506 0.7675 77.6 11.37 0% 0 0% 0 0% 0 0% 0%
20220315 12.1 12.11 11.06 11.1 -8.49% -4.39% 0% 72271 0.839 82.83 11.61 0% 0 0% 0 0% 0 0% 0%
20220311 12.51 12.6 12.15 12.57 -1.1% 1.62% 0% 53631 0.6635 60.92 12.37 0% 0 0% 0 0% 0 0% 0%
20220310 12.68 12.88 12.59 12.71 2.09% 0% 0% 45667 0.5806 52.14 12.71 0% 0 0% 0 0% 0 0% 0%
20220309 12.75 12.95 12 12.45 -1.89% -0.08% 0% 53903 0.6718 51.32 12.46 0% 0 0% 0 0% 0 0% 0%
20220308 13.07 13.3 12.65 12.69 -3.94% -1.55% 0% 52012 0.6703 44.72 12.89 0% 0 0% 0 0% 0 0% 0%
20220307 13.43 13.57 13.08 13.21 -1.64% -0.38% 0% 37575 0.4983 30.12 13.26 0% 0 0% 0 0% 0 0% 0%
20220304 13.84 13.84 13.39 13.43 -2.4% -1.32% 0% 53424 0.7272 38.96 13.61 0% 0 0% 0 0% 0 0% 0%
20220303 14.15 14.28 13.7 13.76 -1.57% -1.29% 0% 64165 0.8944 41 13.94 0% 0 0% 0 0% 0 0% 0%
20220302 13.96 14.15 13.68 13.98 -0.43% 0.58% 0% 53595 0.7451 32.85 13.9 0% 0 0% 0 0% 0 0% 0%
20220301 13.67 14.16 13.56 14.04 3.08% 0.86% 0% 86540 1.2044 52.81 13.92 0% 0 0% 0 0% 0 0% 0%
20220228 13.79 13.88 13 13.62 -2.99% 1.64% 0% 112133 1.5031 67.97 13.4 0% 0 0% 0 0% 0 0% 0%
20220225 14.48 14.62 13.93 14.04 -1.96% -1.13% 0% 94745 1.3452 64.55 14.2 0% 0 0% 0 0% 0 0% 0%
20220224 14.87 15.01 13.9 14.32 -4.91% -1.45% 0% 177028 2.5726 125.95 14.53 0% 0 0% 0 0% 0 0% 0%
20220223 14.43 15.28 14.43 15.06 3.65% 0.67% 0% 179258 2.6813 141.82 14.96 0% 0 0% 0 0% 0 0% 0%
20220222 14.4 15.28 14.4 14.53 -1.16% -1.62% 0% 155624 2.2989 133.18 14.77 0% 0 0% 0 0% 0 0% 0%
20220221 14.71 15.13 14.5 14.7 -1.54% -0.34% 0% 176925 2.6104 131.79 14.75 0% 0 0% 0 0% 0 0% 0%
20220218 14 16.25 13.85 14.93 5.44% 0.27% 0% 264034 3.9316 164.08 14.89 0% 0 0% 0 0% 0 0% 0%
20220217 13.95 14.48 13.65 14.16 1.58% 0.07% 0% 130827 1.8506 87.2 14.15 0% 0 0% 0 0% 0 0% 0%
20220216 13.77 14.15 13.61 13.94 1.83% 0.65% 0% 74387 1.0302 49.86 13.85 0% 0 0% 0 0% 0 0% 0%
20220215 13.67 13.85 13.4 13.69 -0.29% 0.44% 0% 51857 0.7067 33.53 13.63 0% 0 0% 0 0% 0 0% 0%
20220214 13.75 13.95 13.5 13.73 -0.15% 0.15% 0% 50861 0.6973 32.27 13.71 0% 0 0% 0 0% 0 0% 0%
20220211 13.95 14.17 13.6 13.75 -1.29% -1.08% 0% 75348 1.0472 45.91 13.9 0% 0 0% 0 0% 0 0% 0%
20220210 13.57 14.13 13.41 13.93 1.6% 0.94% 0% 81453 1.1244 45.69 13.8 0% 0 0% 0 0% 0 0% 0%
20220209 13.5 14.28 13.41 13.71 1.56% -0.65% 0% 78816 1.0878 43.5 13.8 0% 0 0% 0 0% 0 0% 0%
20211203 15.78 16.4 15.21 15.94 -3.28% 1.34% 0% 274794 4.3232 168.37 15.73 0% 0 0% 0 0% 0 0% 0%
20211202 14.55 17.52 14.36 16.48 12.88% 2.04% 0% 412948 6.6671 291.19 16.15 0% 0 0% 0 0% 0 0% 0%
20211201 14.35 14.68 14.16 14.6 1.81% 0.69% 0% 65685 0.9524 48.8 14.5 0% 0 0% 0 0% 0 0% 0%
20211130 14.19 14.62 14.14 14.34 1.41% -0.35% 0% 62378 0.8977 45.41 14.39 0% 0 0% 0 0% 0 0% 0%
20211129 14.03 14.4 14.02 14.14 -2.15% -0.28% 0% 61617 0.8737 42.68 14.18 0% 0 0% 0 0% 0 0% 0%
20211126 14.86 14.86 14.42 14.45 -2.56% -0.55% 0% 61948 0.9004 43.45 14.53 0% 0 0% 0 0% 0 0% 0%
20211125 15 15.05 14.73 14.83 -2.18% 0% 0% 94897 1.4072 68.01 14.83 0% 0 0% 0 0% 0 0% 0%
20211124 14.42 15.32 14.2 15.16 4.77% 2.78% 0% 169160 2.4943 123.48 14.75 0% 0 0% 0 0% 0 0% 0%
20211123 14.39 14.79 14.28 14.47 -0.41% -0.41% 0% 93127 1.3531 73.89 14.53 0% 0 0% 0 0% 0 0% 0%
20211122 14.9 15.13 14.38 14.53 -1.09% -0.41% 0% 104476 1.5241 86 14.59 0% 0 0% 0 0% 0 0% 0%
20211119 14.39 14.87 14.23 14.69 0.62% 1.1% 0% 133168 1.9346 115.38 14.53 0% 0 0% 0 0% 0 0% 0%
20211118 13.71 15.49 13.6 14.6 6.41% -0.82% 0% 213569 3.1434 201.45 14.72 0% 0 0% 0 0% 0 0% 0%
20211117 13.51 13.93 13.5 13.72 1.4% -0.29% 0% 63728 0.8767 66.58 13.76 0% 0 0% 0 0% 0 0% 0%
20211116 14.41 14.41 13.47 13.53 -4.79% -1.81% 0% 103425 1.4254 116.12 13.78 0% 0 0% 0 0% 0 0% 0%
20211115 13.58 14.3 13.58 14.21 4.87% 1.79% 0% 104633 1.4606 131.7 13.96 0% 0 0% 0 0% 0 0% 0%
20211112 13.42 13.75 13.22 13.55 0.3% 0.37% 0% 75871 1.0239 99.25 13.5 0% 0 0% 0 0% 0 0% 0%
20211111 13.02 13.59 13.02 13.51 3.13% 0.6% 0% 94865 1.2736 128.09 13.43 0% 0 0% 0 0% 0 0% 0%
20211110 12.89 13.1 12.8 13.1 0.92% 1.16% 0% 62113 0.8044 81.45 12.95 0% 0 0% 0 0% 0 0% 0%
20211109 12.93 13.08 12.81 12.98 0.46% 0.39% 0% 52487 0.6786 61.8 12.93 0% 0 0% 0 0% 0 0% 0%
20211108 12.88 12.98 12.7 12.92 1.57% 0.7% 0% 51025 0.6549 59.66 12.83 0% 0 0% 0 0% 0 0% 0%
20211105 12.61 12.9 12.5 12.72 -0.08% 0% 0% 62282 0.7925 71.73 12.72 0% 0 0% 0 0% 0 0% 0%
20211104 12.42 13.11 12.42 12.73 2.41% -0.31% 0% 68167 0.8707 78.83 12.77 0% 0 0% 0 0% 0 0% 0%
20211103 12.25 12.5 12.24 12.43 0.89% 0.57% 0% 37054 0.4581 41.05 12.36 0% 0 0% 0 0% 0 0% 0%
20211102 12.88 12.88 12.21 12.32 -2.99% -1.28% 0% 51383 0.6413 53.62 12.48 0% 0 0% 0 0% 0 0% 0%
20211101 12.4 12.87 12.21 12.7 2.92% 0.87% 0% 60941 0.7674 62.71 12.59 0% 0 0% 0 0% 0 0% 0%
20211029 12.21 12.48 12.02 12.34 0.65% 0.33% 0% 44230 0.5441 42.97 12.3 0% 0 0% 0 0% 0 0% 0%
20211028 13.18 13.18 12.18 12.26 -5.98% -2% 0% 83291 1.0423 78.54 12.51 0% 0 0% 0 0% 0 0% 0%
20211027 14.21 14.21 13.02 13.04 -8.43% -2.98% 0% 116645 1.5679 113.61 13.44 0% 0 0% 0 0% 0 0% 0%
20211026 14.5 14.55 14.2 14.24 -1.79% -0.63% 0% 51708 0.7409 52.37 14.33 0% 0 0% 0 0% 0 0% 0%
20211025 14.4 14.5 14.2 14.5 -0.34% 1.12% 0% 44264 0.6348 43.53 14.34 0% 0 0% 0 0% 0 0% 0%
20211022 14.84 14.91 14.51 14.55 -2.02% -0.75% 0% 56096 0.8221 55.29 14.66 0% 0 0% 0 0% 0 0% 0%
20211021 14.56 14.85 14.37 14.85 1.85% 1.78% 0% 64843 0.9459 62.45 14.59 0% 0 0% 0 0% 0 0% 0%
20211020 15.1 15.1 14.53 14.58 -3.32% -0.68% 0% 79661 1.1698 77.81 14.68 0% 0 0% 0 0% 0 0% 0%
20211019 15.12 15.36 15.01 15.08 0.6% -0.26% 0% 60483 0.9146 61.49 15.12 0% 0 0% 0 0% 0 0% 0%
20211018 14.81 15.2 14.68 14.99 0.54% 0% 0% 67360 1.0099 67.33 14.99 0% 0 0% 0 0% 0 0% 0%
20211015 15.23 15.39 14.83 14.91 -2.1% -0.73% 0% 75484 1.1341 73.51 15.02 0% 0 0% 0 0% 0 0% 0%
20211014 15 15.58 14.9 15.23 0.07% -0.2% 0% 108763 1.6601 103.07 15.26 0% 0 0% 0 0% 0 0% 0%
20211013 14.28 15.45 14.22 15.22 5.99% 1% 0% 145576 2.1938 131.44 15.07 0% 0 0% 0 0% 0 0% 0%
20211012 14.48 14.48 14.03 14.36 -1.24% 1.13% 0% 62536 0.8883 55.3 14.2 0% 0 0% 0 0% 0 0% 0%
20211011 14.84 14.89 14.46 14.54 -1.82% -0.41% 0% 55997 0.8174 45.45 14.6 0% 0 0% 0 0% 0 0% 0%
20211008 14.98 15.07 14.52 14.81 2.14% 0.61% 0% 73035 1.0753 52.92 14.72 0% 0 0% 0 0% 0 0% 0%
20210930 14.36 14.66 14.3 14.5 1.68% 0.14% 0% 59497 0.8613 38.81 14.48 0% 0 0% 0 0% 0 0% 0%
20210929 14.28 14.62 14.06 14.26 -2.33% -0.63% 0% 68537 0.9833 39.42 14.35 0% 0 0% 0 0% 0 0% 0%
20210928 14.39 14.65 14.34 14.6 1.67% 0.48% 0% 60758 0.883 32.4 14.53 0% 0 0% 0 0% 0 0% 0%
20210927 14.93 14.98 14.06 14.36 -3.49% -0.69% 0% 100143 1.4485 45.93 14.46 0% 0 0% 0 0% 0 0% 0%
20210924 15.64 15.76 14.82 14.88 -6.42% -2.04% 0% 126785 1.9259 53.5 15.19 0% 0 0% 0 0% 0 0% 0%
20210923 15.31 16.16 15.31 15.9 3.92% 0.95% 0% 141491 2.2287 56.19 15.75 0% 0 0% 0 0% 0 0% 0%
20210922 14.91 15.55 14.85 15.3 0.07% -0.13% 0% 94195 1.4426 31.58 15.32 0% 0 0% 0 0% 0 0% 0%
20210917 16.03 16.16 14.81 15.29 -5.5% -0.39% 0% 194102 2.9795 55.16 15.35 0% 0 0% 0 0% 0 0% 0%
20210916 16 16.58 15.8 16.18 -1.1% 0.19% 0% 170158 2.748 48.26 16.15 0% 0 0% 0 0% 0 0% 0%
20210915 16.45 16.88 16.07 16.36 -1.45% -0.61% 0% 166774 2.7457 45.56 16.46 0% 0 0% 0 0% 0 0% 0%
20210914 16.3 16.75 15.89 16.6 1.34% 1.28% 0% 201102 3.2953 50.5 16.39 0% 0 0% 0 0% 0 0% 0%
20210913 16.28 16.77 15.7 16.38 1.11% 0.37% 0% 199547 3.2557 46.02 16.32 0% 0 0% 0 0% 0 0% 0%
20210910 17.35 17.38 16.18 16.2 -8.94% -2.29% 0% 314517 5.2161 65.58 16.58 0% 0 0% 0 0% 0 0% 0%
20210909 17.56 18.37 17.34 17.79 1.37% -0.56% 0% 326102 5.8346 65.95 17.89 0% 0 0% 0 0% 0 0% 0%
20210908 17.8 18.25 17.42 17.55 -3.47% -0.9% 0% 304441 5.3918 52.91 17.71 0% 0 0% 0 0% 0 0% 0%
20210907 19.41 19.66 17.81 18.18 -3.91% -0.87% 0% 429747 7.8809 57.48 18.34 0% 0 0% 0 0% 0 0% 0%
20210906 19.3 20.4 18.25 18.92 -1.92% -2.07% 0% 482171 9.3174 24.7 19.32 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