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. 森赫股份301056
    4. 返回上一页 刷新
股票代码（例：sz301056）       399条   (进入森赫股份股票专站) 森赫股份股票成本分析
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 10.62 10.75 10.44 10.75 -0.28% 1.32% 0% 110126 1.1686 186.48 10.61 0% 0 0% 0 0% 0 0% 0%
20230927 10.36 10.89 10.32 10.78 3.65% 0.84% 0% 150108 1.6041 299.33 10.69 0% 0 0% 0 0% 0 0% 0%
20230926 10.27 10.43 10.1 10.4 1.56% 0.58% 0% 69711 0.721 171.37 10.34 0% 0 0% 0 0% 0 0% 0%
20230925 10.19 10.3 10.12 10.24 0.69% 0.1% 0% 41054 0.4201 104.24 10.23 0% 0 0% 0 0% 0 0% 0%
20230922 10.04 10.18 9.91 10.17 1.29% 0.99% 0% 37466 0.3772 95.59 10.07 0% 0 0% 0 0% 0 0% 0%
20230921 9.97 10.2 9.97 10.04 0.4% -0.59% 0% 41930 0.4234 109.24 10.1 0% 0 0% 0 0% 0 0% 0%
20230920 9.94 10.12 9.93 10 0.81% -0.3% 0% 23463 0.2353 59.73 10.03 0% 0 0% 0 0% 0 0% 0%
20230919 10.27 10.27 9.88 9.92 -2.55% -1% 0% 33297 0.3338 79.83 10.02 0% 0 0% 0 0% 0 0% 0%
20230918 9.92 10.23 9.82 10.18 2.72% 0.59% 0% 43341 0.4388 96.4 10.12 0% 0 0% 0 0% 0 0% 0%
20230915 10.03 10.03 9.84 9.91 -0.9% 0% 0% 27050 0.268 54.01 9.91 0% 0 0% 0 0% 0 0% 0%
20230914 10.08 10.11 9.9 10 -0.79% 0.2% 0% 26654 0.266 48.05 9.98 0% 0 0% 0 0% 0 0% 0%
20230913 10.25 10.25 9.95 10.08 -1.95% 0.3% 0% 45699 0.4594 71.19 10.05 0% 0 0% 0 0% 0 0% 0%
20230912 10.07 10.32 10.07 10.28 1.48% 0.39% 0% 52968 0.5422 70.05 10.24 0% 0 0% 0 0% 0 0% 0%
20230911 10.04 10.15 9.98 10.13 1.1% 0.4% 0% 32873 0.3318 34.24 10.09 0% 0 0% 0 0% 0 0% 0%
20230908 10.01 10.15 9.96 10.02 -0.2% -0.2% 0% 30001 0.3012 27.54 10.04 0% 0 0% 0 0% 0 0% 0%
20230907 10.21 10.29 10.02 10.04 -2.05% -0.89% 0% 46528 0.4715 37.82 10.13 0% 0 0% 0 0% 0 0% 0%
20230906 10.2 10.31 10.15 10.25 0.2% 0.1% 0% 45785 0.469 35.8 10.24 0% 0 0% 0 0% 0 0% 0%
20230905 10.42 10.45 10.14 10.23 -2.2% -0.2% 0% 68748 0.7046 50.35 10.25 0% 0 0% 0 0% 0 0% 0%
20230904 10.38 10.49 10.29 10.46 1.75% 0.48% 0% 81548 0.8492 57.76 10.41 0% 0 0% 0 0% 0 0% 0%
20230901 10.31 10.43 10.12 10.28 -0.77% 0% 0% 78521 0.807 50.61 10.28 0% 0 0% 0 0% 0 0% 0%
20230831 10.3 10.78 10.23 10.36 -0.29% -0.38% 0% 110198 1.1466 66.47 10.4 0% 0 0% 0 0% 0 0% 0%
20230830 10.52 10.71 10.28 10.39 -3.89% -0.67% 0% 162542 1.6999 99.55 10.46 0% 0 0% 0 0% 0 0% 0%
20230829 9.71 11.23 9.71 10.81 9.63% 1.12% 0% 232207 2.4824 152.14 10.69 0% 0 0% 0 0% 0 0% 0%
20230828 10.47 10.51 9.83 9.86 -0.8% -2.95% 0% 153861 1.5639 104.14 10.16 0% 0 0% 0 0% 0 0% 0%
20230825 9.89 10.84 9.82 9.94 3.76% -2.74% 0% 179574 1.8357 133.54 10.22 0% 0 0% 0 0% 0 0% 0%
20230824 9.63 9.86 9.4 9.58 -6.26% -0.21% 0% 116232 1.1158 86.48 9.6 0% 0 0% 0 0% 0 0% 0%
20230823 10.28 10.67 9.9 10.22 1.49% 0.29% 0% 134326 1.3684 111.23 10.19 0% 0 0% 0 0% 0 0% 0%
20230822 10.21 10.34 9.83 10.07 -1.27% 1% 0% 141833 1.4141 123.49 9.97 0% 0 0% 0 0% 0 0% 0%
20230821 10.34 10.87 10.14 10.2 1.69% -2.11% 0% 202616 2.1119 196.49 10.42 0% 0 0% 0 0% 0 0% 0%
20230818 9.62 10.31 9.5 10.03 3.83% 0.3% 0% 212758 2.1271 231.48 10 0% 0 0% 0 0% 0 0% 0%
20230817 9.29 9.72 9.2 9.66 3.21% 1.79% 0% 105094 0.9978 124.86 9.49 0% 0 0% 0 0% 0 0% 0%
20230816 9.6 9.63 9.33 9.36 -2.6% -0.85% 0% 74765 0.7055 84.95 9.44 0% 0 0% 0 0% 0 0% 0%
20230815 9.37 9.8 9.25 9.61 1.91% 0.73% 0% 127464 1.2163 127.48 9.54 0% 0 0% 0 0% 0 0% 0%
20230814 9.41 9.52 9.27 9.43 0.11% 0.32% 0% 61598 0.5789 51.48 9.4 0% 0 0% 0 0% 0 0% 0%
20230811 9.39 9.6 9.3 9.42 0.86% -0.42% 0% 105894 1.0019 66.9 9.46 0% 0 0% 0 0% 0 0% 0%
20230810 9.14 9.34 9.13 9.34 1.41% 0.54% 0% 56053 0.5207 30.38 9.29 0% 0 0% 0 0% 0 0% 0%
20230809 9.27 9.34 9.16 9.21 -1.39% -0.32% 0% 56493 0.5222 29.04 9.24 0% 0 0% 0 0% 0 0% 0%
20230808 9.19 9.34 9.19 9.34 1.52% 0.54% 0% 77984 0.7246 41.03 9.29 0% 0 0% 0 0% 0 0% 0%
20230807 9.27 9.29 9.16 9.2 -0.86% 0% 0% 61959 0.5698 32.56 9.2 0% 0 0% 0 0% 0 0% 0%
20230804 9.39 9.44 9.26 9.28 -1.07% -0.64% 0% 101906 0.9516 55.43 9.34 0% 0 0% 0 0% 0 0% 0%
20230803 9.61 9.65 9.37 9.38 -2.9% -0.85% 0% 140426 1.3286 81.05 9.46 0% 0 0% 0 0% 0 0% 0%
20230802 10.22 10.3 9.65 9.66 -5.39% -2.03% 0% 197064 1.9431 127.68 9.86 0% 0 0% 0 0% 0 0% 0%
20230801 11.03 11.17 10.18 10.21 -9.57% -2.67% 0% 278627 2.9215 217.68 10.49 0% 0 0% 0 0% 0 0% 0%
20230731 11.3 12.39 10.84 11.29 -4% -1.48% 0% 374060 4.2884 400.59 11.46 0% 0 0% 0 0% 0 0% 0%
20230728 9.83 11.76 9.82 11.76 20% 3.43% 0% 237183 2.6977 403.13 11.37 0% 0 0% 0 0% 0 0% 0%
20230727 9.63 10.07 9.26 9.8 1.77% 1.77% 0% 131273 1.2644 309.24 9.63 0% 0 0% 0 0% 0 0% 0%
20230726 9.4 9.78 9.35 9.63 1.48% 0.21% 0% 76045 0.7309 249.89 9.61 0% 0 0% 0 0% 0 0% 0%
20230725 9.28 9.56 9.22 9.49 2.93% 0.74% 0% 59119 0.5571 242.34 9.42 0% 0 0% 0 0% 0 0% 0%
20230724 9.15 9.31 9.05 9.22 2.1% 0.33% 0% 25468 0.2341 124.85 9.19 0% 0 0% 0 0% 0 0% 0%
20230721 9.11 9.2 8.98 9.03 -0.88% -0.66% 0% 17632 0.1602 90.64 9.09 0% 0 0% 0 0% 0 0% 0%
20230720 9.26 9.28 9.05 9.11 -1.73% -0.76% 0% 15641 0.1436 84.3 9.18 0% 0 0% 0 0% 0 0% 0%
20230719 9.26 9.3 9.19 9.27 0.43% 0.32% 0% 15101 0.1396 84.01 9.24 0% 0 0% 0 0% 0 0% 0%
20230718 9.24 9.28 9.14 9.23 0.54% 0% 0% 20724 0.1913 116.63 9.23 0% 0 0% 0 0% 0 0% 0%
20230717 9.08 9.27 8.98 9.18 1.21% 0.33% 0% 28926 0.2648 168.83 9.15 0% 0 0% 0 0% 0 0% 0%
20230714 9.07 9.13 8.98 9.07 -0.11% 0% 0% 12808 0.1162 75.93 9.07 0% 0 0% 0 0% 0 0% 0%
20230713 9.05 9.09 8.96 9.08 0.89% 0.44% 0% 12325 0.1114 66.72 9.04 0% 0 0% 0 0% 0 0% 0%
20230712 9.12 9.14 8.97 9 -1.21% -0.66% 0% 13164 0.1193 50.63 9.06 0% 0 0% 0 0% 0 0% 0%
20230711 8.95 9.13 8.91 9.11 1.9% 0.55% 0% 16930 0.1534 75.76 9.06 0% 0 0% 0 0% 0 0% 0%
20230710 8.97 9.12 8.9 8.94 -0.22% -0.45% 0% 15055 0.1352 48.14 8.98 0% 0 0% 0 0% 0 0% 0%
20230707 8.95 9.01 8.89 8.96 0.22% 0.11% 0% 13424 0.1202 38.14 8.95 0% 0 0% 0 0% 0 0% 0%
20230706 9 9.03 8.92 8.94 -0.56% -0.22% 0% 12772 0.1145 40.55 8.96 0% 0 0% 0 0% 0 0% 0%
20230705 9.12 9.12 8.96 8.99 -0.88% -0.55% 0% 14118 0.1276 34.44 9.04 0% 0 0% 0 0% 0 0% 0%
20230704 9.05 9.16 9.01 9.07 0.55% -0.11% 0% 15722 0.1427 47.84 9.08 0% 0 0% 0 0% 0 0% 0%
20230703 9.24 9.32 8.99 9.02 -1.53% -0.88% 0% 28100 0.2556 85.87 9.1 0% 0 0% 0 0% 0 0% 0%
20230630 9.24 9.3 9.12 9.16 -0.33% -0.54% 0% 27265 0.2511 88.84 9.21 0% 0 0% 0 0% 0 0% 0%
20230629 9.02 9.26 8.95 9.19 1.88% 0.22% 0% 28147 0.258 94.87 9.17 0% 0 0% 0 0% 0 0% 0%
20230628 9.08 9.08 8.88 9.02 -0.66% 0.56% 0% 35105 0.3148 120.56 8.97 0% 0 0% 0 0% 0 0% 0%
20230627 9.02 9.26 8.95 9.08 0.67% -0.33% 0% 44481 0.4051 162.97 9.11 0% 0 0% 0 0% 0 0% 0%
20230626 8.8 9.13 8.75 9.02 0.89% 0.45% 0% 52222 0.4691 214.02 8.98 0% 0 0% 0 0% 0 0% 0%
20230621 8.88 9.02 8.86 8.94 0.45% 0% 0% 35620 0.3185 172.92 8.94 0% 0 0% 0 0% 0 0% 0%
20230620 8.85 8.99 8.73 8.9 0.68% -0.22% 0% 25282 0.2254 139.05 8.92 0% 0 0% 0 0% 0 0% 0%
20230619 8.82 8.95 8.82 8.84 0.23% -0.45% 0% 18336 0.1628 101.59 8.88 0% 0 0% 0 0% 0 0% 0%
20230616 8.88 8.88 8.77 8.82 0.23% -0.11% 0% 15680 0.1384 89.6 8.83 0% 0 0% 0 0% 0 0% 0%
20230615 8.77 8.85 8.69 8.8 0.34% 0.69% 0% 12125 0.106 68.36 8.74 0% 0 0% 0 0% 0 0% 0%
20230614 8.78 8.92 8.73 8.77 0% -0.23% 0% 16479 0.1448 87.11 8.79 0% 0 0% 0 0% 0 0% 0%
20230613 8.65 8.81 8.64 8.77 1.04% 0.34% 0% 17555 0.1535 87.33 8.74 0% 0 0% 0 0% 0 0% 0%
20230612 8.6 8.77 8.45 8.73 2.34% 1.28% 0% 20836 0.1797 97.53 8.62 0% 0 0% 0 0% 0 0% 0%
20230609 8.57 8.59 8.47 8.53 0% 0.24% 0% 12665 0.1078 56.73 8.51 0% 0 0% 0 0% 0 0% 0%
20230608 8.63 8.65 8.47 8.53 -0.23% 0% 0% 13468 0.1149 54.97 8.53 0% 0 0% 0 0% 0 0% 0%
20230607 8.6 8.6 8.47 8.55 0.35% 0.12% 0% 11505 0.0982 40.42 8.54 0% 0 0% 0 0% 0 0% 0%
20230606 8.68 8.73 8.51 8.52 -2.18% -0.7% 0% 23906 0.2052 68.86 8.58 0% 0 0% 0 0% 0 0% 0%
20230605 8.65 8.75 8.65 8.71 0.46% 0.11% 0% 12085 0.1051 33.25 8.7 0% 0 0% 0 0% 0 0% 0%
20230602 8.66 8.72 8.62 8.67 0.12% -0.12% 0% 14957 0.1298 40.45 8.68 0% 0 0% 0 0% 0 0% 0%
20230601 8.7 8.78 8.65 8.66 -0.57% -0.46% 0% 24756 0.2154 55.69 8.7 0% 0 0% 0 0% 0 0% 0%
20230531 8.85 8.94 8.71 8.71 -1.47% -0.91% 0% 25706 0.2259 57.97 8.79 0% 0 0% 0 0% 0 0% 0%
20230530 8.77 8.93 8.68 8.84 0.45% 0.11% 0% 26224 0.2315 73.04 8.83 0% 0 0% 0 0% 0 0% 0%
20230529 8.77 8.91 8.72 8.8 -0.11% -0.11% 0% 27151 0.2392 77.32 8.81 0% 0 0% 0 0% 0 0% 0%
20230526 8.91 8.91 8.7 8.81 -0.45% 0.11% 0% 33109 0.2912 95.42 8.8 0% 0 0% 0 0% 0 0% 0%
20230525 8.95 8.97 8.78 8.85 -1.67% 0.11% 0% 49479 0.4374 155.53 8.84 0% 0 0% 0 0% 0 0% 0%
20230524 8.78 9.04 8.68 9 2.51% 0.67% 0% 70468 0.6302 255.92 8.94 0% 0 0% 0 0% 0 0% 0%
20230523 8.6 8.87 8.53 8.78 2.09% 0.34% 0% 44373 0.3882 204.3 8.75 0% 0 0% 0 0% 0 0% 0%
20230522 8.55 8.66 8.53 8.6 -0.23% -0.12% 0% 15500 0.1334 82.21 8.61 0% 0 0% 0 0% 0 0% 0%
20230519 8.6 8.65 8.55 8.62 0.23% 0.23% 0% 16823 0.1447 91.37 8.6 0% 0 0% 0 0% 0 0% 0%
20230518 8.56 8.65 8.52 8.6 0% 0.23% 0% 21034 0.1804 114.24 8.58 0% 0 0% 0 0% 0 0% 0%
20230517 8.42 8.6 8.38 8.6 1.9% 0.82% 0% 27852 0.2377 161.9 8.53 0% 0 0% 0 0% 0 0% 0%
20230516 8.4 8.48 8.39 8.44 0.12% 0.12% 0% 19572 0.165 123.85 8.43 0% 0 0% 0 0% 0 0% 0%
20230515 8.35 8.46 8.33 8.43 0.72% 0.36% 0% 24877 0.2089 165.48 8.4 0% 0 0% 0 0% 0 0% 0%
20230510 8.17 8.23 8.06 8.22 1.36% 0.49% 0% 8505 0.0696 24.46 8.18 0% 0 0% 0 0% 0 0% 0%
20230509 8.26 8.26 8.1 8.11 -1.7% -0.73% 0% 13315 0.1088 90.53 8.17 0% 0 0% 0 0% 0 0% 0%
20230508 8.18 8.3 8.18 8.25 0.61% 0.24% 0% 10420 0.0858 73.22 8.23 0% 0 0% 0 0% 0 0% 0%
20230505 8.16 8.28 8.15 8.2 -0.49% 0.12% 0% 13595 0.1114 96.1 8.19 0% 0 0% 0 0% 0 0% 0%
20230504 8.18 8.28 8.15 8.24 0.73% 0.37% 0% 13737 0.1128 98.32 8.21 0% 0 0% 0 0% 0 0% 0%
20230428 8.08 8.2 8.05 8.18 1.74% 0.25% 0% 16427 0.1341 116.09 8.16 0% 0 0% 0 0% 0 0% 0%
20230427 7.99 8.09 7.97 8.04 0.63% 0.25% 0% 9065 0.0727 66.83 8.02 0% 0 0% 0 0% 0 0% 0%
20230426 7.83 8.05 7.81 7.99 1.91% 0.25% 0% 13085 0.1043 95.82 7.97 0% 0 0% 0 0% 0 0% 0%
20230425 7.76 7.85 7.66 7.84 0.26% 1.29% 0% 12045 0.0932 84.88 7.74 0% 0 0% 0 0% 0 0% 0%
20230424 7.78 7.85 7.65 7.82 1.3% 0.77% 0% 12239 0.095 81.17 7.76 0% 0 0% 0 0% 0 0% 0%
20230421 7.98 7.98 7.7 7.72 -3.02% -1.15% 0% 14731 0.1151 94.58 7.81 0% 0 0% 0 0% 0 0% 0%
20230420 8.01 8.08 7.9 7.96 -1.24% 0% 0% 9959 0.0793 61.98 7.96 0% 0 0% 0 0% 0 0% 0%
20230419 8.06 8.12 8.02 8.06 -0.25% 0% 0% 7925 0.0639 43.71 8.06 0% 0 0% 0 0% 0 0% 0%
20230418 8.17 8.17 8.06 8.08 -0.98% 0% 0% 9104 0.0736 45.94 8.08 0% 0 0% 0 0% 0 0% 0%
20230417 8.05 8.17 8.05 8.16 0.74% 0.25% 0% 11912 0.097 59.19 8.14 0% 0 0% 0 0% 0 0% 0%
20230414 8.1 8.12 8.03 8.1 0.5% 0.25% 0% 8444 0.0682 41.9 8.08 0% 0 0% 0 0% 0 0% 0%
20230413 8.1 8.11 8.03 8.06 -0.62% 0% 0% 8953 0.0722 41.21 8.06 0% 0 0% 0 0% 0 0% 0%
20230412 7.99 8.11 7.98 8.11 1.76% 0.75% 0% 13504 0.1087 59.1 8.05 0% 0 0% 0 0% 0 0% 0%
20230411 8.13 8.13 7.89 7.97 -1.97% -0.25% 0% 19376 0.1548 81.65 7.99 0% 0 0% 0 0% 0 0% 0%
20230410 8.21 8.26 8.11 8.13 -1.33% -0.49% 0% 15778 0.1289 63.18 8.17 0% 0 0% 0 0% 0 0% 0%
20230407 8.27 8.3 8.16 8.24 -0.36% 0.49% 0% 20939 0.1718 74.44 8.2 0% 0 0% 0 0% 0 0% 0%
20230406 8.31 8.4 8.2 8.27 1.22% -0.36% 0% 30740 0.2552 103.48 8.3 0% 0 0% 0 0% 0 0% 0%
20230404 8.2 8.24 8.05 8.17 -0.97% 0.25% 0% 24270 0.1978 75.85 8.15 0% 0 0% 0 0% 0 0% 0%
20230403 8.16 8.26 8.15 8.25 0.86% 0.49% 0% 16838 0.1383 47.2 8.21 0% 0 0% 0 0% 0 0% 0%
20230331 8.22 8.25 8.16 8.18 0% -0.37% 0% 14121 0.1159 33.29 8.21 0% 0 0% 0 0% 0 0% 0%
20230330 8.35 8.36 8.18 8.18 -1.68% -0.73% 0% 23396 0.1928 43.37 8.24 0% 0 0% 0 0% 0 0% 0%
20230329 8.32 8.37 8.3 8.32 0.12% -0.12% 0% 18863 0.1572 29.78 8.33 0% 0 0% 0 0% 0 0% 0%
20230328 8.43 8.43 8.31 8.31 -1.31% -0.48% 0% 20172 0.1684 25.01 8.35 0% 0 0% 0 0% 0 0% 0%
20230327 8.54 8.54 8.33 8.42 -1.41% 0.12% 0% 36951 0.3109 38.96 8.41 0% 0 0% 0 0% 0 0% 0%
20230324 8.66 8.69 8.49 8.54 -1.5% -0.23% 0% 47802 0.4094 49.52 8.56 0% 0 0% 0 0% 0 0% 0%
20230323 8.7 8.73 8.61 8.67 -0.23% 0% 0% 39108 0.3391 38.01 8.67 0% 0 0% 0 0% 0 0% 0%
20230322 8.7 8.75 8.62 8.69 -0.34% 0.23% 0% 46590 0.404 47.79 8.67 0% 0 0% 0 0% 0 0% 0%
20230321 8.78 8.79 8.59 8.72 -0.34% 0.69% 0% 62208 0.5387 66.22 8.66 0% 0 0% 0 0% 0 0% 0%
20230320 9.05 9.07 8.74 8.75 -4.37% -1.13% 0% 78260 0.6924 89.9 8.85 0% 0 0% 0 0% 0 0% 0%
20230317 9.1 9.29 8.83 9.15 -0.44% 1.55% 0% 119726 1.0793 152.5 9.01 0% 0 0% 0 0% 0 0% 0%
20230316 9.2 9.44 8.96 9.19 -1.61% 0.22% 0% 112644 1.0325 169.9 9.17 0% 0 0% 0 0% 0 0% 0%
20230315 8.77 9.65 8.75 9.34 4.59% 0.76% 0% 174189 1.6148 314.08 9.27 0% 0 0% 0 0% 0 0% 0%
20230314 8.42 9.16 8.2 8.93 3.96% 2.29% 0% 161214 1.4082 385.06 8.73 0% 0 0% 0 0% 0 0% 0%
20230313 8.74 9.06 8.46 8.59 0.23% -1.04% 0% 68160 0.5913 251.69 8.68 0% 0 0% 0 0% 0 0% 0%
20230310 8.4 8.9 8.35 8.57 1.42% -0.81% 0% 75876 0.6556 353.02 8.64 0% 0 0% 0 0% 0 0% 0%
20230309 8.26 8.54 8.2 8.45 2.55% 0.84% 0% 32756 0.2746 208.6 8.38 0% 0 0% 0 0% 0 0% 0%
20230308 8.18 8.25 8.13 8.24 0.98% 0.49% 0% 11043 0.0905 81.5 8.2 0% 0 0% 0 0% 0 0% 0%
20230307 8.33 8.35 8.16 8.16 -2.04% -0.73% 0% 12064 0.0992 90.44 8.22 0% 0 0% 0 0% 0 0% 0%
20230306 8.35 8.36 8.27 8.33 0.48% 0.12% 0% 7826 0.0651 59.72 8.32 0% 0 0% 0 0% 0 0% 0%
20230303 8.37 8.4 8.25 8.29 -1.07% -0.36% 0% 9075 0.0755 66.44 8.32 0% 0 0% 0 0% 0 0% 0%
20230302 8.43 8.43 8.32 8.38 -0.12% 0.24% 0% 11287 0.0944 82.01 8.36 0% 0 0% 0 0% 0 0% 0%
20230301 8.29 8.4 8.26 8.39 1.21% 0.48% 0% 14742 0.1231 101.67 8.35 0% 0 0% 0 0% 0 0% 0%
20230228 8.25 8.29 8.15 8.29 1.47% 0.73% 0% 11837 0.0974 83.7 8.23 0% 0 0% 0 0% 0 0% 0%
20230227 8.31 8.4 8.16 8.17 -2.04% -0.73% 0% 12049 0.0992 83.24 8.23 0% 0 0% 0 0% 0 0% 0%
20230224 8.25 8.37 8.23 8.34 0.97% 0.48% 0% 14281 0.1186 94.93 8.3 0% 0 0% 0 0% 0 0% 0%
20230223 8.31 8.35 8.22 8.26 -0.48% -0.12% 0% 6590 0.0545 44.17 8.27 0% 0 0% 0 0% 0 0% 0%
20230222 8.25 8.32 8.25 8.3 0.24% 0.12% 0% 7335 0.0608 47.23 8.29 0% 0 0% 0 0% 0 0% 0%
20230221 8.28 8.32 8.22 8.28 0.24% 0.12% 0% 10448 0.0864 65.89 8.27 0% 0 0% 0 0% 0 0% 0%
20230220 8.22 8.29 8.15 8.26 0.98% 0.36% 0% 10978 0.0903 66.03 8.23 0% 0 0% 0 0% 0 0% 0%
20230217 8.19 8.28 8.16 8.18 0.25% -0.49% 0% 10854 0.0892 64.7 8.22 0% 0 0% 0 0% 0 0% 0%
20230216 8.4 8.49 8.12 8.16 -2.97% -1.81% 0% 16517 0.1373 95.24 8.31 0% 0 0% 0 0% 0 0% 0%
20230215 8.44 8.47 8.36 8.41 -0.24% 0% 0% 9329 0.0785 55.5 8.41 0% 0 0% 0 0% 0 0% 0%
20230214 8.43 8.45 8.34 8.43 0.12% 0.48% 0% 14847 0.1246 83.22 8.39 0% 0 0% 0 0% 0 0% 0%
20230213 8.31 8.43 8.26 8.42 1.57% 0.72% 0% 16619 0.1389 96.82 8.36 0% 0 0% 0 0% 0 0% 0%
20230210 8.3 8.34 8.26 8.29 0% -0.12% 0% 12330 0.1023 73.51 8.3 0% 0 0% 0 0% 0 0% 0%
20230209 8.24 8.31 8.22 8.29 0.24% 0.12% 0% 13781 0.1141 84.27 8.28 0% 0 0% 0 0% 0 0% 0%
20230208 8.28 8.32 8.24 8.27 -0.6% -0.12% 0% 11434 0.0947 72.74 8.28 0% 0 0% 0 0% 0 0% 0%
20230207 8.22 8.32 8.21 8.32 1.22% 0.6% 0% 17044 0.1409 109.33 8.27 0% 0 0% 0 0% 0 0% 0%
20230206 8.22 8.32 8.17 8.22 0.12% -0.48% 0% 14356 0.1186 97.8 8.26 0% 0 0% 0 0% 0 0% 0%
20230203 8.26 8.3 8.16 8.21 -0.61% 0% 0% 17887 0.1468 127.66 8.21 0% 0 0% 0 0% 0 0% 0%
20230202 8.29 8.29 8.22 8.26 -0.24% 0% 0% 12916 0.1067 102.47 8.26 0% 0 0% 0 0% 0 0% 0%
20230201 8.09 8.3 8.09 8.28 1.85% 0.61% 0% 16859 0.1388 143.72 8.23 0% 0 0% 0 0% 0 0% 0%
20230131 8.13 8.16 8.05 8.13 0.12% 0% 0% 8762 0.0712 83.39 8.13 0% 0 0% 0 0% 0 0% 0%
20230130 8.04 8.17 8.04 8.12 1.63% 0.12% 0% 12873 0.1044 120.38 8.11 0% 0 0% 0 0% 0 0% 0%
20230120 7.97 8.03 7.94 7.99 0.25% 0% 0% 8371 0.0669 82.35 7.99 0% 0 0% 0 0% 0 0% 0%
20230119 7.9 7.98 7.82 7.97 1.53% 0.5% 0% 9481 0.0752 65.17 7.93 0% 0 0% 0 0% 0 0% 0%
20230118 7.8 7.9 7.78 7.85 0.64% 0% 0% 10946 0.0859 94.52 7.85 0% 0 0% 0 0% 0 0% 0%
20230117 7.78 7.85 7.71 7.8 0% 0.39% 0% 8774 0.0682 65.35 7.77 0% 0 0% 0 0% 0 0% 0%
20230116 7.64 7.81 7.64 7.8 1.83% 0.52% 0% 6510 0.0505 45.34 7.76 0% 0 0% 0 0% 0 0% 0%
20230113 7.68 7.7 7.62 7.66 0.39% 0.26% 0% 5298 0.0405 34.58 7.64 0% 0 0% 0 0% 0 0% 0%
20230112 7.68 7.69 7.6 7.63 -0.13% -0.13% 0% 5339 0.0408 33.86 7.64 0% 0 0% 0 0% 0 0% 0%
20230111 7.74 7.8 7.63 7.64 -1.67% -0.65% 0% 5082 0.0391 31.72 7.69 0% 0 0% 0 0% 0 0% 0%
20230110 7.81 7.82 7.7 7.77 -0.26% 0.13% 0% 7329 0.0569 45.6 7.76 0% 0 0% 0 0% 0 0% 0%
20230109 7.78 7.88 7.76 7.79 -0.13% -0.38% 0% 6575 0.0514 42.17 7.82 0% 0 0% 0 0% 0 0% 0%
20230106 7.81 7.85 7.73 7.8 -0.13% 0.13% 0% 5363 0.0418 34.58 7.79 0% 0 0% 0 0% 0 0% 0%
20230105 7.74 7.81 7.72 7.81 0.51% 0.26% 0% 6447 0.0502 41.28 7.79 0% 0 0% 0 0% 0 0% 0%
20230104 7.76 7.83 7.72 7.77 0.26% -0.13% 0% 7739 0.0602 51.2 7.78 0% 0 0% 0 0% 0 0% 0%
20230103 7.58 7.77 7.55 7.75 1.84% 1.17% 0% 12839 0.0983 96.2 7.66 0% 0 0% 0 0% 0 0% 0%
20221230 7.5 7.69 7.48 7.61 1.74% 0.79% 0% 7286 0.055 46.31 7.55 0% 0 0% 0 0% 0 0% 0%
20221229 7.55 7.6 7.47 7.48 -0.93% -0.66% 0% 6400 0.0482 49.47 7.53 0% 0 0% 0 0% 0 0% 0%
20221228 7.66 7.67 7.52 7.55 -1.82% -0.53% 0% 8120 0.0616 62.94 7.59 0% 0 0% 0 0% 0 0% 0%
20221227 7.73 7.75 7.62 7.69 -0.13% 0.39% 0% 4988 0.0382 38.67 7.66 0% 0 0% 0 0% 0 0% 0%
20221226 7.65 7.73 7.59 7.7 1.18% 0.26% 0% 5244 0.0403 40.41 7.68 0% 0 0% 0 0% 0 0% 0%
20221223 7.59 7.69 7.58 7.61 -0.78% -0.13% 0% 5131 0.0391 38.81 7.62 0% 0 0% 0 0% 0 0% 0%
20221222 7.9 7.9 7.63 7.67 -1.79% -0.9% 0% 6722 0.052 50.48 7.74 0% 0 0% 0 0% 0 0% 0%
20221221 7.89 7.89 7.77 7.81 -0.64% 0.13% 0% 6356 0.0496 49.37 7.8 0% 0 0% 0 0% 0 0% 0%
20221220 7.9 7.93 7.8 7.86 -0.25% 0.26% 0% 6808 0.0534 53.25 7.84 0% 0 0% 0 0% 0 0% 0%
20221219 8.14 8.16 7.82 7.88 -3.08% -0.88% 0% 12107 0.0963 85.93 7.95 0% 0 0% 0 0% 0 0% 0%
20221216 8.11 8.17 8.03 8.13 0.37% 0.37% 0% 10324 0.0836 74.94 8.1 0% 0 0% 0 0% 0 0% 0%
20221215 8.11 8.16 8.05 8.1 0.25% -0.25% 0% 8228 0.0668 59.7 8.12 0% 0 0% 0 0% 0 0% 0%
20221214 8.04 8.13 8.03 8.08 0.37% 0% 0% 8487 0.0686 31.66 8.08 0% 0 0% 0 0% 0 0% 0%
20221213 8.1 8.14 8.01 8.05 0% -0.25% 0% 7971 0.0643 58.67 8.07 0% 0 0% 0 0% 0 0% 0%
20221212 8.15 8.15 8.02 8.05 -0.86% -0.25% 0% 8749 0.0706 61.29 8.07 0% 0 0% 0 0% 0 0% 0%
20221209 8.2 8.24 8.11 8.12 -0.98% -0.37% 0% 10095 0.0823 71.66 8.15 0% 0 0% 0 0% 0 0% 0%
20221208 8.24 8.28 8.18 8.2 -0.61% -0.24% 0% 7955 0.0654 57.91 8.22 0% 0 0% 0 0% 0 0% 0%
20221207 8.35 8.36 8.22 8.25 -1.32% -0.24% 0% 14193 0.1174 103.11 8.27 0% 0 0% 0 0% 0 0% 0%
20221206 8.29 8.37 8.22 8.36 0.84% 0.84% 0% 22105 0.1832 159.13 8.29 0% 0 0% 0 0% 0 0% 0%
20221205 8.24 8.32 8.19 8.29 0.97% 0.24% 0% 14567 0.1205 111.22 8.27 0% 0 0% 0 0% 0 0% 0%
20221202 8.13 8.23 8.1 8.21 0.74% 0.24% 0% 11446 0.0937 90.03 8.19 0% 0 0% 0 0% 0 0% 0%
20221201 8.18 8.25 8.12 8.15 0.37% -0.24% 0% 9613 0.0785 72.02 8.17 0% 0 0% 0 0% 0 0% 0%
20221130 8.19 8.2 8.11 8.12 -0.85% -0.37% 0% 8162 0.0665 59.98 8.15 0% 0 0% 0 0% 0 0% 0%
20221129 7.99 8.2 7.99 8.19 3.02% 0.86% 0% 15428 0.1252 105.56 8.12 0% 0 0% 0 0% 0 0% 0%
20221128 8.04 8.05 7.9 7.95 -1.85% -0.25% 0% 8357 0.0666 56.21 7.97 0% 0 0% 0 0% 0 0% 0%
20221125 8.13 8.15 8.06 8.1 -0.49% 0% 0% 7791 0.0631 52.17 8.1 0% 0 0% 0 0% 0 0% 0%
20221124 8.19 8.22 8.13 8.14 0.12% -0.37% 0% 9411 0.0769 60.85 8.17 0% 0 0% 0 0% 0 0% 0%
20221123 8.27 8.27 8.08 8.13 -1.09% -0.12% 0% 14754 0.1201 96.47 8.14 0% 0 0% 0 0% 0 0% 0%
20221122 8.24 8.35 8.17 8.22 -0.6% -0.84% 0% 13190 0.1093 91.42 8.29 0% 0 0% 0 0% 0 0% 0%
20221121 8.22 8.27 8.14 8.27 0% 0.85% 0% 9556 0.0784 69.33 8.2 0% 0 0% 0 0% 0 0% 0%
20221118 8.29 8.38 8.22 8.27 -0.12% -0.36% 0% 14840 0.1232 108.29 8.3 0% 0 0% 0 0% 0 0% 0%
20221117 8.28 8.28 8.22 8.28 0.49% 0.24% 0% 12112 0.1 92.41 8.26 0% 0 0% 0 0% 0 0% 0%
20221116 8.27 8.31 8.22 8.24 -0.36% -0.12% 0% 15388 0.1269 119.21 8.25 0% 0 0% 0 0% 0 0% 0%
20221115 8.22 8.29 8.18 8.27 0.49% 0.24% 0% 15227 0.1256 118.05 8.25 0% 0 0% 0 0% 0 0% 0%
20221114 8.21 8.25 8.15 8.23 1.11% 0.24% 0% 10614 0.0871 87.42 8.21 0% 0 0% 0 0% 0 0% 0%
20221111 8.21 8.25 8.13 8.14 0.12% -0.61% 0% 12156 0.0996 103.11 8.19 0% 0 0% 0 0% 0 0% 0%
20221110 8.16 8.16 8.1 8.13 -0.37% 0.12% 0% 6552 0.0532 56.25 8.12 0% 0 0% 0 0% 0 0% 0%
20221109 8.18 8.22 8.13 8.16 0.12% -0.24% 0% 9712 0.0794 83.14 8.18 0% 0 0% 0 0% 0 0% 0%
20221108 8.17 8.19 8.11 8.15 -0.24% 0.12% 0% 6120 0.0498 51 8.14 0% 0 0% 0 0% 0 0% 0%
20221107 8.16 8.18 8.1 8.17 0.49% 0.25% 0% 9408 0.0767 77.33 8.15 0% 0 0% 0 0% 0 0% 0%
20221104 8.09 8.15 8.05 8.13 0.87% 0.12% 0% 9204 0.0747 76.08 8.12 0% 0 0% 0 0% 0 0% 0%
20221103 8.07 8.12 7.99 8.06 -0.37% 0.12% 0% 8408 0.0677 72.6 8.05 0% 0 0% 0 0% 0 0% 0%
20221102 8.02 8.16 8.02 8.09 0.37% 0% 0% 11538 0.0933 103.32 8.09 0% 0 0% 0 0% 0 0% 0%
20221101 7.92 8.06 7.9 8.06 2.28% 0.75% 0% 8677 0.0694 85.05 8 0% 0 0% 0 0% 0 0% 0%
20221031 7.76 7.94 7.71 7.88 1.55% 0.38% 0% 8074 0.0634 76.71 7.85 0% 0 0% 0 0% 0 0% 0%
20221028 8.03 8.04 7.7 7.76 -3.36% -1.4% 0% 12238 0.0963 108.64 7.87 0% 0 0% 0 0% 0 0% 0%
20221027 8.03 8.11 8 8.03 -0.25% -0.25% 0% 8102 0.0652 74.35 8.05 0% 0 0% 0 0% 0 0% 0%
20221026 7.89 8.1 7.85 8.05 2.42% 0.37% 0% 12109 0.0971 112.29 8.02 0% 0 0% 0 0% 0 0% 0%
20221025 7.84 7.98 7.75 7.86 0.26% 0.38% 0% 9206 0.0721 86.87 7.83 0% 0 0% 0 0% 0 0% 0%
20221024 8.07 8.09 7.84 7.84 -2% -1.63% 0% 10285 0.082 101.07 7.97 0% 0 0% 0 0% 0 0% 0%
20221021 8.01 8.06 7.96 8 0.38% 0% 0% 5600 0.0448 56.6 8 0% 0 0% 0 0% 0 0% 0%
20221020 7.98 8.05 7.9 7.97 -0.5% -0.25% 0% 7781 0.0622 75.39 7.99 0% 0 0% 0 0% 0 0% 0%
20221019 8 8.06 7.95 8.01 -0.37% -0.12% 0% 7856 0.063 74.44 8.02 0% 0 0% 0 0% 0 0% 0%
20221018 8.12 8.12 7.97 8.04 -0.25% 0.12% 0% 9790 0.0786 93.73 8.03 0% 0 0% 0 0% 0 0% 0%
20221017 7.88 8.08 7.82 8.06 2.81% 0.88% 0% 15171 0.1212 143.32 7.99 0% 0 0% 0 0% 0 0% 0%
20220720 8.69 8.75 8.66 8.72 0% 0.35% 0% 17936 0.1559 78.44 8.69 0% 0 0% 0 0% 0 0% 0%
20220719 8.67 8.74 8.61 8.72 1.04% 0.23% 0% 25450 0.2213 109.95 8.7 0% 0 0% 0 0% 0 0% 0%
20220718 8.34 8.66 8.34 8.63 2.74% 0.35% 0% 25705 0.221 97.16 8.6 0% 0 0% 0 0% 0 0% 0%
20220715 8.41 8.55 8.3 8.4 -0.83% -0.47% 0% 18096 0.1528 67.35 8.44 0% 0 0% 0 0% 0 0% 0%
20220714 8.49 8.54 8.41 8.47 0.24% -0.24% 0% 12216 0.1037 45.98 8.49 0% 0 0% 0 0% 0 0% 0%
20220713 8.24 8.51 8.12 8.45 3.68% 0.96% 0% 28216 0.2363 100.61 8.37 0% 0 0% 0 0% 0 0% 0%
20220712 8.32 8.39 8.12 8.15 -2.51% -0.49% 0% 19379 0.1588 66.56 8.19 0% 0 0% 0 0% 0 0% 0%
20220711 8.53 8.53 8.28 8.36 -1.18% 0.12% 0% 15795 0.1319 51.12 8.35 0% 0 0% 0 0% 0 0% 0%
20220708 8.36 8.65 8.35 8.46 1.2% -0.82% 0% 27304 0.233 88.94 8.53 0% 0 0% 0 0% 0 0% 0%
20220707 8.39 8.41 8.27 8.36 0.6% 0.24% 0% 16288 0.1359 50.62 8.34 0% 0 0% 0 0% 0 0% 0%
20220706 8.47 8.47 8.18 8.31 0% 0.24% 0% 21506 0.1782 62.73 8.29 0% 0 0% 0 0% 0 0% 0%
20220705 8.79 8.82 8.24 8.31 -4.26% -1.89% 0% 57169 0.4845 161.71 8.47 0% 0 0% 0 0% 0 0% 0%
20220704 8.76 8.76 8.59 8.68 -0.34% 0.46% 0% 21588 0.1866 69.47 8.64 0% 0 0% 0 0% 0 0% 0%
20220701 8.64 8.76 8.57 8.71 0.58% 0.35% 0% 17375 0.1508 55.21 8.68 0% 0 0% 0 0% 0 0% 0%
20220630 8.72 8.78 8.63 8.66 -0.35% -0.46% 0% 20968 0.1824 66.57 8.7 0% 0 0% 0 0% 0 0% 0%
20220629 8.91 9.06 8.69 8.69 -2.47% -1.47% 0% 27406 0.2417 89.9 8.82 0% 0 0% 0 0% 0 0% 0%
20220628 8.72 8.94 8.67 8.91 2.18% 0.56% 0% 36303 0.3215 121.45 8.86 0% 0 0% 0 0% 0 0% 0%
20220627 8.7 8.75 8.64 8.72 0.11% 0.35% 0% 18417 0.16 65.25 8.69 0% 0 0% 0 0% 0 0% 0%
20220624 8.7 8.82 8.62 8.71 -0.23% 0.23% 0% 31767 0.276 114.51 8.69 0% 0 0% 0 0% 0 0% 0%
20220623 8.5 8.77 8.5 8.73 2.34% 1.16% 0% 32364 0.2794 122.06 8.63 0% 0 0% 0 0% 0 0% 0%
20220622 8.83 8.85 8.46 8.53 -0.58% -1.04% 0% 36903 0.318 140.9 8.62 0% 0 0% 0 0% 0 0% 0%
20220621 8.58 8.62 8.47 8.58 0.23% 0.47% 0% 17919 0.1531 71.26 8.54 0% 0 0% 0 0% 0 0% 0%
20220620 8.46 8.56 8.4 8.56 1.42% 0.71% 0% 21209 0.1803 81.86 8.5 0% 0 0% 0 0% 0 0% 0%
20220617 8.48 8.53 8.31 8.44 -0.59% 0.24% 0% 17425 0.1467 64.94 8.42 0% 0 0% 0 0% 0 0% 0%
20220616 8.48 8.6 8.46 8.49 0% -0.35% 0% 14529 0.1238 52.44 8.52 0% 0 0% 0 0% 0 0% 0%
20220615 8.47 8.57 8.4 8.49 0.35% -0.12% 0% 23406 0.1989 82.01 8.5 0% 0 0% 0 0% 0 0% 0%
20220614 8.42 8.48 8.21 8.46 -0.59% 1.2% 0% 16894 0.1413 59.04 8.36 0% 0 0% 0 0% 0 0% 0%
20220613 8.41 8.6 8.41 8.51 0.35% 0% 0% 12086 0.1029 43.36 8.51 0% 0 0% 0 0% 0 0% 0%
20220610 8.38 8.53 8.3 8.48 1.07% 0.36% 0% 13094 0.1107 45.87 8.45 0% 0 0% 0 0% 0 0% 0%
20220609 8.55 8.56 8.24 8.39 -2.21% 0% 0% 22621 0.1897 77.33 8.39 0% 0 0% 0 0% 0 0% 0%
20220608 8.68 8.72 8.38 8.58 -1.15% 0.23% 0% 25403 0.2174 89.4 8.56 0% 0 0% 0 0% 0 0% 0%
20220607 8.84 8.84 8.63 8.68 -1.7% -0.12% 0% 26178 0.2276 91.51 8.69 0% 0 0% 0 0% 0 0% 0%
20220606 8.61 8.88 8.61 8.83 2.08% 0.34% 0% 33062 0.2908 120.08 8.8 0% 0 0% 0 0% 0 0% 0%
20220602 8.38 8.66 8.38 8.65 2.25% 1.41% 0% 27779 0.237 101.57 8.53 0% 0 0% 0 0% 0 0% 0%
20220601 8.63 8.72 8.56 8.66 0.58% 0.12% 0% 20654 0.1786 78.04 8.65 0% 0 0% 0 0% 0 0% 0%
20220531 8.54 8.63 8.43 8.61 0.82% 0.58% 0% 20077 0.1719 76.27 8.56 0% 0 0% 0 0% 0 0% 0%
20220530 8.59 8.59 8.33 8.54 0.71% 0.59% 0% 14768 0.1254 54.9 8.49 0% 0 0% 0 0% 0 0% 0%
20220527 8.41 8.56 8.38 8.48 0.36% 0.12% 0% 17967 0.1522 63.29 8.47 0% 0 0% 0 0% 0 0% 0%
20220526 8.43 8.51 8.25 8.45 0.24% 0.72% 0% 18209 0.1528 63.27 8.39 0% 0 0% 0 0% 0 0% 0%
20220525 8.14 8.44 8.1 8.43 3.44% 1.32% 0% 20704 0.1723 69.64 8.32 0% 0 0% 0 0% 0 0% 0%
20220524 8.58 8.6 8.15 8.15 -5.12% -2.28% 0% 28375 0.2367 92.69 8.34 0% 0 0% 0 0% 0 0% 0%
20220523 8.58 8.63 8.51 8.59 0.59% 0.35% 0% 16533 0.1415 55.62 8.56 0% 0 0% 0 0% 0 0% 0%
20220520 8.58 8.64 8.47 8.54 -0.23% 0.12% 0% 21629 0.1845 71.42 8.53 0% 0 0% 0 0% 0 0% 0%
20220519 8.37 8.56 8.33 8.56 1.3% 0.94% 0% 17011 0.1442 55.9 8.48 0% 0 0% 0 0% 0 0% 0%
20220518 8.38 8.58 8.31 8.45 0.36% -0.59% 0% 14968 0.1273 49.02 8.5 0% 0 0% 0 0% 0 0% 0%
20220517 8.5 8.5 8.33 8.42 -1.29% 0.36% 0% 16169 0.1357 50.11 8.39 0% 0 0% 0 0% 0 0% 0%
20220516 8.5 8.6 8.39 8.53 1.79% 0.35% 0% 27273 0.2317 83.27 8.5 0% 0 0% 0 0% 0 0% 0%
20220513 8.32 8.46 8.28 8.38 0% 0% 0% 17751 0.1487 50.47 8.38 0% 0 0% 0 0% 0 0% 0%
20220512 8.22 8.44 8.16 8.38 1.21% 0.6% 0% 25251 0.2103 68.69 8.33 0% 0 0% 0 0% 0 0% 0%
20220511 8.48 8.54 8.28 8.28 -1.55% -1.78% 0% 31843 0.2684 85.37 8.43 0% 0 0% 0 0% 0 0% 0%
20220510 8.21 8.51 8.13 8.41 2.06% 0.96% 0% 29419 0.2452 78.64 8.33 0% 0 0% 0 0% 0 0% 0%
20220509 7.95 8.28 7.95 8.24 3.78% 0.61% 0% 22614 0.1853 57.43 8.19 0% 0 0% 0 0% 0 0% 0%
20220506 7.8 8.04 7.52 7.94 -0.75% 0.25% 0% 20418 0.1617 48.09 7.92 0% 0 0% 0 0% 0 0% 0%
20220505 7.88 8.1 7.69 8 3.23% 0.63% 0% 22890 0.1819 51.37 7.95 0% 0 0% 0 0% 0 0% 0%
20220429 7.47 7.82 7.45 7.75 4.73% 0.91% 0% 26585 0.2041 54.98 7.68 0% 0 0% 0 0% 0 0% 0%
20220428 7.63 7.81 7.34 7.4 -4.15% -2.12% 0% 28396 0.2146 55.5 7.56 0% 0 0% 0 0% 0 0% 0%
20220427 7.35 7.77 7.22 7.72 1.98% 3.21% 0% 33088 0.2476 63.25 7.48 0% 0 0% 0 0% 0 0% 0%
20220426 7.96 8.21 7.54 7.57 -5.26% -3.81% 0% 26588 0.2092 55.6 7.87 0% 0 0% 0 0% 0 0% 0%
20220425 8.6 8.74 7.89 7.99 -8.37% -3.73% 0% 31901 0.2649 70.72 8.3 0% 0 0% 0 0% 0 0% 0%
20220422 8.58 8.84 8.46 8.72 1.99% 0.81% 0% 23450 0.2029 53.82 8.65 0% 0 0% 0 0% 0 0% 0%
20220421 8.95 9.06 8.53 8.55 -5% -2.51% 0% 27669 0.2426 63.9 8.77 0% 0 0% 0 0% 0 0% 0%
20220420 9.09 9.18 8.96 9 -0.66% -0.99% 0% 15839 0.1439 38.41 9.09 0% 0 0% 0 0% 0 0% 0%
20220419 8.88 9.16 8.88 9.06 1.23% 0.11% 0% 20856 0.1888 49.66 9.05 0% 0 0% 0 0% 0 0% 0%
20220418 8.79 9 8.6 8.95 1.47% 1.02% 0% 23170 0.2052 52.51 8.86 0% 0 0% 0 0% 0 0% 0%
20220415 9.23 9.25 8.8 8.82 -4.75% -1.45% 0% 33571 0.3003 77.47 8.95 0% 0 0% 0 0% 0 0% 0%
20220414 9.24 9.37 9.21 9.26 0.33% -0.32% 0% 21993 0.2044 52.55 9.29 0% 0 0% 0 0% 0 0% 0%
20220413 9.4 9.43 9.16 9.23 -2.84% -0.65% 0% 23433 0.2177 55.87 9.29 0% 0 0% 0 0% 0 0% 0%
20220412 9.33 9.5 9.17 9.5 1.6% 1.71% 0% 22898 0.2139 51.66 9.34 0% 0 0% 0 0% 0 0% 0%
20220411 9.8 9.92 9.29 9.35 -4.98% -2.09% 0% 34500 0.3295 74.02 9.55 0% 0 0% 0 0% 0 0% 0%
20220408 10.06 10.11 9.74 9.84 -2.09% -0.4% 0% 30510 0.3013 62.4 9.88 0% 0 0% 0 0% 0 0% 0%
20220407 10.26 10.26 10.01 10.05 -2.62% -0.79% 0% 32582 0.3299 55.74 10.13 0% 0 0% 0 0% 0 0% 0%
20220401 10.28 10.32 10.13 10.17 -1.45% -0.49% 0% 34281 0.3503 44.29 10.22 0% 0 0% 0 0% 0 0% 0%
20220331 10.43 10.52 10.29 10.32 -2.09% -0.77% 0% 41132 0.4279 52.45 10.4 0% 0 0% 0 0% 0 0% 0%
20220330 10.33 10.55 10.21 10.54 2.33% 1.44% 0% 37453 0.389 46.21 10.39 0% 0 0% 0 0% 0 0% 0%
20220329 10.61 10.73 10.23 10.3 -3.65% -0.87% 0% 43650 0.4537 50.48 10.39 0% 0 0% 0 0% 0 0% 0%
20220328 10.83 10.83 10.46 10.69 -1.84% 0.47% 0% 33166 0.353 36.67 10.64 0% 0 0% 0 0% 0 0% 0%
20220325 11 11.13 10.82 10.89 -1.36% -0.91% 0% 46550 0.5114 47.2 10.99 0% 0 0% 0 0% 0 0% 0%
20220324 11.38 11.39 10.97 11.04 -1.25% -0.81% 0% 53032 0.5901 50.55 11.13 0% 0 0% 0 0% 0 0% 0%
20220323 11.49 11.63 11.18 11.18 -3.37% -1.24% 0% 66255 0.7498 59.46 11.32 0% 0 0% 0 0% 0 0% 0%
20220322 11.84 11.98 11.3 11.57 -1.78% 0.35% 0% 120284 1.3866 103.94 11.53 0% 0 0% 0 0% 0 0% 0%
20220321 11.6 12.58 11.4 11.78 6.22% -1.34% 0% 192735 2.3008 159.02 11.94 0% 0 0% 0 0% 0 0% 0%
20220318 10.78 11.17 10.7 11.09 3.74% 0.54% 0% 59594 0.6572 42.62 11.03 0% 0 0% 0 0% 0 0% 0%
20220317 10.48 10.87 10.38 10.69 1.91% -0.09% 0% 70545 0.7549 49.38 10.7 0% 0 0% 0 0% 0 0% 0%
20220316 10 10.54 9.93 10.49 6.61% 2.04% 0% 91699 0.9424 64.1 10.28 0% 0 0% 0 0% 0 0% 0%
20220315 10.65 10.85 9.8 9.84 -9.06% -4.19% 0% 104823 1.0767 77.39 10.27 0% 0 0% 0 0% 0 0% 0%
20220311 11.05 11.65 10.91 11.48 3.24% 0.79% 0% 136408 1.5536 119.1 11.39 0% 0 0% 0 0% 0 0% 0%
20220310 11.31 11.61 11 11.12 0.36% -1.51% 0% 118806 1.3411 113.96 11.29 0% 0 0% 0 0% 0 0% 0%
20220309 10.51 11.28 10.51 11.08 4.53% 0.73% 0% 137005 1.5067 138.28 11 0% 0 0% 0 0% 0 0% 0%
20220308 11.36 11.47 10.5 10.6 -8.78% -2.66% 0% 134576 1.4658 152 10.89 0% 0 0% 0 0% 0 0% 0%
20220307 11 11.89 10.92 11.62 -1.36% 1.57% 0% 218964 2.5056 295.83 11.44 0% 0 0% 0 0% 0 0% 0%
20220304 10.58 12.86 10.55 11.78 9.89% -1.51% 0% 273180 3.2677 527.92 11.96 0% 0 0% 0 0% 0 0% 0%
20220303 10.52 11 10.46 10.72 2% 0% 0% 49013 0.5253 162.8 10.72 0% 0 0% 0 0% 0 0% 0%
20220302 10.45 10.55 10.34 10.51 0.96% 0.48% 0% 17331 0.1813 57.1 10.46 0% 0 0% 0 0% 0 0% 0%
20220301 10.38 10.47 10.31 10.41 0.29% 0.19% 0% 16018 0.1664 46.07 10.39 0% 0 0% 0 0% 0 0% 0%
20220228 10.52 10.54 10.2 10.38 -1.33% 0.1% 0% 21388 0.2219 61.11 10.37 0% 0 0% 0 0% 0 0% 0%
20220225 10.51 10.82 10.5 10.52 0.96% -1.13% 0% 26859 0.2858 80.91 10.64 0% 0 0% 0 0% 0 0% 0%
20220224 10.72 11.09 10.3 10.42 -2.62% -2.71% 0% 43740 0.4686 135.7 10.71 0% 0 0% 0 0% 0 0% 0%
20220223 10.6 10.76 10.58 10.7 0.85% 0.09% 0% 25108 0.2685 85.21 10.69 0% 0 0% 0 0% 0 0% 0%
20220222 10.82 10.82 10.51 10.61 -1.67% -0.19% 0% 28910 0.3073 99.68 10.63 0% 0 0% 0 0% 0 0% 0%
20220221 10.62 10.85 10.62 10.79 0.65% 0.47% 0% 23032 0.2473 67.19 10.74 0% 0 0% 0 0% 0 0% 0%
20220218 10.5 10.72 10.38 10.72 1.8% 1.52% 0% 29088 0.3073 61.4 10.56 0% 0 0% 0 0% 0 0% 0%
20220217 10.85 10.91 10.5 10.53 -2.59% -1.4% 0% 42940 0.4587 77.95 10.68 0% 0 0% 0 0% 0 0% 0%
20220216 10.36 11.07 10.35 10.81 4.24% 0.56% 0% 56330 0.6054 91.76 10.75 0% 0 0% 0 0% 0 0% 0%
20220215 10.28 10.4 10.18 10.37 0.68% 0.48% 0% 16275 0.1679 25.77 10.32 0% 0 0% 0 0% 0 0% 0%
20220214 10.28 10.37 10.09 10.3 0.39% 0.49% 0% 12665 0.1298 17.95 10.25 0% 0 0% 0 0% 0 0% 0%
20220211 10.53 10.53 10.2 10.26 -2.66% -0.58% 0% 18745 0.1934 23.44 10.32 0% 0 0% 0 0% 0 0% 0%
20220210 10.61 10.63 10.44 10.54 -0.47% 0.29% 0% 16549 0.174 19.18 10.51 0% 0 0% 0 0% 0 0% 0%
20220209 10.58 10.64 10.5 10.59 0.19% 0.19% 0% 19982 0.2112 22.7 10.57 0% 0 0% 0 0% 0 0% 0%
20211203 12.18 12.33 11.85 11.94 -1.89% -0.5% 0% 74213 0.8909 93.83 12 0% 0 0% 0 0% 0 0% 0%
20211202 12.06 12.49 11.93 12.17 0.33% -0.25% 0% 124940 1.5237 165.97 12.2 0% 0 0% 0 0% 0 0% 0%
20211201 11.77 12.21 11.72 12.13 2.19% 0.33% 0% 93059 1.1247 137.36 12.09 0% 0 0% 0 0% 0 0% 0%
20211130 11.63 12.33 11.6 11.87 2.86% -0.92% 0% 90666 1.0859 143.38 11.98 0% 0 0% 0 0% 0 0% 0%
20211129 11.46 11.89 11.41 11.54 -1.37% -0.6% 0% 40680 0.4721 63.09 11.61 0% 0 0% 0 0% 0 0% 0%
20211126 11.88 12.17 11.69 11.7 -1.68% -1.76% 0% 69793 0.8314 102.96 11.91 0% 0 0% 0 0% 0 0% 0%
20211125 11.84 12.07 11.6 11.9 0.59% 0.34% 0% 83807 0.9939 122.61 11.86 0% 0 0% 0 0% 0 0% 0%
20211124 11.4 11.86 11.36 11.83 3.5% 1.37% 0% 67505 0.7878 103.69 11.67 0% 0 0% 0 0% 0 0% 0%
20211123 11.48 11.59 11.38 11.43 -0.61% -0.26% 0% 31891 0.3656 52.27 11.46 0% 0 0% 0 0% 0 0% 0%
20211122 11.69 11.69 11.45 11.5 -0.61% -0.26% 0% 30355 0.3499 50.42 11.53 0% 0 0% 0 0% 0 0% 0%
20211119 11.4 11.68 11.27 11.57 2.3% 0.43% 0% 46921 0.5407 79.19 11.52 0% 0 0% 0 0% 0 0% 0%
20211118 11.45 11.64 11.3 11.31 -0.96% -1.31% 0% 43687 0.5007 75.81 11.46 0% 0 0% 0 0% 0 0% 0%
20211117 11.33 11.58 11.33 11.42 0.26% -0.44% 0% 43278 0.4965 78.35 11.47 0% 0 0% 0 0% 0 0% 0%
20211116 11.95 12.18 11.33 11.39 -3.72% -1.81% 0% 78108 0.9057 149.36 11.6 0% 0 0% 0 0% 0 0% 0%
20211115 11.36 11.84 11.35 11.83 3.32% 1.28% 0% 87494 1.0219 185.18 11.68 0% 0 0% 0 0% 0 0% 0%
20211112 11.07 11.55 11.01 11.45 3.06% 1.42% 0% 75147 0.8484 177.24 11.29 0% 0 0% 0 0% 0 0% 0%
20211111 10.84 11.25 10.84 11.11 1.83% 0.09% 0% 52810 0.5862 139.85 11.1 0% 0 0% 0 0% 0 0% 0%
20211110 10.87 10.93 10.71 10.91 -0.18% 1.02% 0% 33047 0.3568 87.16 10.8 0% 0 0% 0 0% 0 0% 0%
20211109 10.82 10.94 10.74 10.93 1.67% 0.46% 0% 28292 0.3077 67.03 10.88 0% 0 0% 0 0% 0 0% 0%
20211108 10.62 10.82 10.58 10.75 1.22% 0.09% 0% 24364 0.2616 52.99 10.74 0% 0 0% 0 0% 0 0% 0%
20211105 10.55 10.77 10.47 10.62 0.76% -0.28% 0% 32380 0.3447 66.51 10.65 0% 0 0% 0 0% 0 0% 0%
20211104 10.45 10.6 10.43 10.54 0.96% 0.19% 0% 27103 0.285 53.76 10.52 0% 0 0% 0 0% 0 0% 0%
20211103 10.38 10.47 10.32 10.44 0.68% 0.38% 0% 27287 0.2837 51.7 10.4 0% 0 0% 0 0% 0 0% 0%
20211102 10.74 10.97 10.28 10.37 -4.51% -2.17% 0% 46896 0.4973 88.71 10.6 0% 0 0% 0 0% 0 0% 0%
20211101 10.79 10.96 10.55 10.86 0.18% 1.12% 0% 35312 0.3793 67.27 10.74 0% 0 0% 0 0% 0 0% 0%
20211029 10.72 10.97 10.7 10.84 1.4% 0.09% 0% 28445 0.308 54.04 10.83 0% 0 0% 0 0% 0 0% 0%
20211028 11.36 11.36 10.68 10.69 -5.9% -2.99% 0% 45630 0.503 80.96 11.02 0% 0 0% 0 0% 0 0% 0%
20211027 11.6 11.7 10.81 11.36 -2.32% 1.25% 0% 72273 0.8108 125.25 11.22 0% 0 0% 0 0% 0 0% 0%
20211026 11.38 11.66 11.27 11.63 1.66% 1.31% 0% 55047 0.6321 91.45 11.48 0% 0 0% 0 0% 0 0% 0%
20211025 11.33 11.5 11.25 11.44 0.26% 0.7% 0% 35881 0.4076 57.68 11.36 0% 0 0% 0 0% 0 0% 0%
20211022 11.29 11.53 11.22 11.41 1.24% 0.26% 0% 37488 0.4266 59.5 11.38 0% 0 0% 0 0% 0 0% 0%
20211021 11.38 11.44 11.16 11.27 -1.4% -0.09% 0% 40606 0.4579 63.53 11.28 0% 0 0% 0 0% 0 0% 0%
20211020 11.44 11.62 11.36 11.43 -0.26% -0.35% 0% 33486 0.3842 52.89 11.47 0% 0 0% 0 0% 0 0% 0%
20211019 11.63 11.77 11.43 11.46 -2.13% -0.78% 0% 46842 0.5409 71.05 11.55 0% 0 0% 0 0% 0 0% 0%
20211018 11.65 11.86 11.62 11.71 -0.76% -0.17% 0% 35423 0.4154 54.85 11.73 0% 0 0% 0 0% 0 0% 0%
20211015 11.8 11.98 11.37 11.8 -0.51% 1.2% 0% 66700 0.7774 96.9 11.66 0% 0 0% 0 0% 0 0% 0%
20211014 11.95 12.06 11.76 11.86 -1.98% 0.08% 0% 60273 0.7145 84.86 11.85 0% 0 0% 0 0% 0 0% 0%
20211013 11.64 12.25 11.56 12.1 3.24% 0.75% 0% 102118 1.2267 143.46 12.01 0% 0 0% 0 0% 0 0% 0%
20211012 11.5 11.89 11.31 11.72 2.36% 0.95% 0% 69919 0.8115 94.28 11.61 0% 0 0% 0 0% 0 0% 0%
20211011 11.57 11.7 11.38 11.45 0.7% -0.78% 0% 51264 0.5918 64 11.54 0% 0 0% 0 0% 0 0% 0%
20211008 11.22 11.37 11.16 11.37 2.25% 0.71% 0% 42377 0.4784 46.41 11.29 0% 0 0% 0 0% 0 0% 0%
20210930 11.12 11.3 11.08 11.12 0.18% -0.36% 0% 40885 0.4562 39.28 11.16 0% 0 0% 0 0% 0 0% 0%
20210929 11.5 11.64 11.05 11.1 -4.31% -2.03% 0% 60322 0.6837 51.79 11.33 0% 0 0% 0 0% 0 0% 0%
20210928 11.73 11.73 11.48 11.6 -1.19% 0.09% 0% 39215 0.4544 31.78 11.59 0% 0 0% 0 0% 0 0% 0%
20210927 11.7 11.9 11.44 11.74 0.34% 0.51% 0% 66954 0.782 47.87 11.68 0% 0 0% 0 0% 0 0% 0%
20210924 12.16 12.22 11.61 11.7 -4.33% -1.1% 0% 89711 1.0609 56.09 11.83 0% 0 0% 0 0% 0 0% 0%
20210923 12.19 12.48 12.1 12.23 0.33% -0.16% 0% 68522 0.8393 37.15 12.25 0% 0 0% 0 0% 0 0% 0%
20210922 12.4 12.69 12.03 12.19 -5.87% -0.57% 0% 107347 1.3159 52.9 12.26 0% 0 0% 0 0% 0 0% 0%
20210917 12.8 13.24 12.8 12.95 1.33% -0.15% 0% 104071 1.35 50.46 12.97 0% 0 0% 0 0% 0 0% 0%
20210916 12.71 13.17 12.63 12.78 -0.16% -1.01% 0% 112931 1.4575 50.01 12.91 0% 0 0% 0 0% 0 0% 0%
20210915 12.86 12.99 12.66 12.8 -2.59% 0.16% 0% 115760 1.4796 46.1 12.78 0% 0 0% 0 0% 0 0% 0%
20210914 12.65 13.14 12.64 13.14 3.14% 1.47% 0% 146433 1.8961 52.66 12.95 0% 0 0% 0 0% 0 0% 0%
20210913 12.91 13.03 12.61 12.74 -2.75% -0.23% 0% 123527 1.5775 37.91 12.77 0% 0 0% 0 0% 0 0% 0%
20210910 13.01 13.5 12.77 13.1 -0.23% 0.08% 0% 170075 2.227 42.32 13.09 0% 0 0% 0 0% 0 0% 0%
20210909 13.41 13.71 13.05 13.13 -5.2% -1.57% 0% 223133 2.9776 40.8 13.34 0% 0 0% 0 0% 0 0% 0%
20210908 13.55 14.39 13.41 13.85 -6.55% 0.95% 0% 308989 4.2389 32.47 13.72 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