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. 双枪科技001211
    4. 返回上一页 刷新
股票代码（例：sz001211）       401条   (进入双枪科技股票专站) 双枪科技股票成本分析
相关股票: 公牛集团  欧派家居  太阳纸业  晨光股份  顾家家居  裕同科技  鸿博股份  索菲亚  慕思股份  箭牌家居  晨鸣纸业  仙鹤股份  东鹏控股  奥瑞金  岳阳林纸  志邦家居  山鹰国际  致欧科技  劲嘉股份  共创草坪  博汇纸业  紫江企业  喜临门  明月镜片  珠江钢琴  华旺科技  东风股份  浙江永强  美利云  蒙娜丽莎  宝钢包装  江山欧派  冠豪高新  好太太  新巨丰  五洲特纸  青山纸业  松霖科技  匠心家居  梦百合  华泰股份  永新股份  美盈森  
相关股吧: 603195股吧 603833股吧 002078股吧 603899股吧 603816股吧 002831股吧 002229股吧 002572股吧 001323股吧 001322股吧 000488股吧 603733股吧 003012股吧 002701股吧 600963股吧 603801股吧 600567股吧 301376股吧 002191股吧 605099股吧 600966股吧 600210股吧 603008股吧 301101股吧 002678股吧 605377股吧 601515股吧 002489股吧 000815股吧 002918股吧 601968股吧 603208股吧 600433股吧 603848股吧 301296股吧 605007股吧 600103股吧 603992股吧 301061股吧 603313股吧 600308股吧 002014股吧 002303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 22.49 23.08 22.42 22.95 2.09% 0.44% 0% 8111 0.1853 106.98 22.85 0% 0 0% 0 0% 0 0% 0%
20230927 22.1 22.5 21.82 22.48 2.09% 0.67% 0% 7370 0.1646 95.19 22.33 0% 0 0% 0 0% 0 0% 0%
20230926 22.37 22.37 21.9 22.02 -1.56% -0.23% 0% 6399 0.1412 83.35 22.07 0% 0 0% 0 0% 0 0% 0%
20230925 22.7 22.78 22.25 22.37 -1.41% -0.04% 0% 5218 0.1168 70.97 22.38 0% 0 0% 0 0% 0 0% 0%
20230922 22.45 22.73 22.11 22.69 1.16% 0.75% 0% 5839 0.1315 76.11 22.52 0% 0 0% 0 0% 0 0% 0%
20230921 22.66 22.73 22.25 22.43 -0.22% 0% 0% 6588 0.1478 82.35 22.43 0% 0 0% 0 0% 0 0% 0%
20230920 22.39 22.7 22.34 22.48 0.63% -0.27% 0% 6003 0.1353 71.46 22.54 0% 0 0% 0 0% 0 0% 0%
20230919 22.75 22.91 22.29 22.34 -2.19% -0.8% 0% 7181 0.1617 81.69 22.52 0% 0 0% 0 0% 0 0% 0%
20230918 22.08 22.97 21.96 22.84 3.07% 0.84% 0% 9591 0.2172 104.72 22.65 0% 0 0% 0 0% 0 0% 0%
20230915 22.61 22.61 22 22.16 -0.94% -0.05% 0% 7180 0.1592 71.79 22.17 0% 0 0% 0 0% 0 0% 0%
20230914 22.55 22.6 22 22.37 -0.45% 0.13% 0% 8304 0.1855 81.09 22.34 0% 0 0% 0 0% 0 0% 0%
20230913 22.51 22.67 22.37 22.47 -0.13% -0.04% 0% 5810 0.1306 57.57 22.48 0% 0 0% 0 0% 0 0% 0%
20230912 22.78 22.91 22.49 22.5 -1.19% -0.44% 0% 4336 0.098 38.75 22.6 0% 0 0% 0 0% 0 0% 0%
20230911 22.99 23.08 22.72 22.77 -0.96% -0.52% 0% 8514 0.1949 68.03 22.89 0% 0 0% 0 0% 0 0% 0%
20230908 22.87 23.18 22.71 22.99 0.52% 0.13% 0% 8798 0.202 68.5 22.96 0% 0 0% 0 0% 0 0% 0%
20230907 23.41 23.45 22.75 22.87 -1.34% -0.91% 0% 10584 0.2443 84.52 23.08 0% 0 0% 0 0% 0 0% 0%
20230906 23 23.49 23 23.18 -0.3% -0.52% 0% 9093 0.2119 75.59 23.3 0% 0 0% 0 0% 0 0% 0%
20230905 23.3 23.44 22.9 23.25 -0.34% 0.17% 0% 10730 0.249 90.82 23.21 0% 0 0% 0 0% 0 0% 0%
20230904 22.87 23.46 22.78 23.33 2.01% 0.43% 0% 15502 0.3601 132.51 23.23 0% 0 0% 0 0% 0 0% 0%
20230901 22.5 22.89 22.33 22.87 2.1% 0.66% 0% 9922 0.2254 87.35 22.72 0% 0 0% 0 0% 0 0% 0%
20230831 22.54 22.74 22.28 22.4 -0.62% -0.04% 0% 7348 0.1647 62.06 22.41 0% 0 0% 0 0% 0 0% 0%
20230830 22.65 22.95 22.41 22.54 -0.49% -0.7% 0% 16804 0.3814 144.68 22.7 0% 0 0% 0 0% 0 0% 0%
20230829 21.08 22.8 20.8 22.65 8.32% 2.17% 0% 18658 0.4136 83.71 22.17 0% 0 0% 0 0% 0 0% 0%
20230828 21.52 21.76 20.83 20.91 0.87% -1.97% 0% 12396 0.2644 61.17 21.33 0% 0 0% 0 0% 0 0% 0%
20230825 21.22 21.37 20.68 20.73 -2.26% -1.1% 0% 6421 0.1346 71.43 20.96 0% 0 0% 0 0% 0 0% 0%
20230824 21.5 21.64 20.92 21.21 -1.35% 0% 0% 7413 0.1572 84.14 21.21 0% 0 0% 0 0% 0 0% 0%
20230823 21.67 21.83 21.45 21.5 -0.78% -0.42% 0% 7189 0.1552 84.63 21.59 0% 0 0% 0 0% 0 0% 0%
20230822 22.77 22.77 21.37 21.67 -3.65% -0.69% 0% 9667 0.2109 118.95 21.82 0% 0 0% 0 0% 0 0% 0%
20230821 22.31 22.85 22.31 22.49 0% -0.35% 0% 7914 0.1786 106.6 22.57 0% 0 0% 0 0% 0 0% 0%
20230818 22.26 22.96 22.25 22.49 1.03% -0.84% 0% 11983 0.2718 165.74 22.68 0% 0 0% 0 0% 0 0% 0%
20230817 21.95 22.3 21.67 22.26 1.83% 1.09% 0% 6167 0.1358 91.79 22.02 0% 0 0% 0 0% 0 0% 0%
20230816 21.93 22.11 21.72 21.86 -0.23% -0.5% 0% 4880 0.1072 73.91 21.97 0% 0 0% 0 0% 0 0% 0%
20230815 21.85 21.96 21.61 21.91 0.5% 0.46% 0% 4572 0.0997 65.96 21.81 0% 0 0% 0 0% 0 0% 0%
20230814 21.87 21.99 21.41 21.8 -0.5% 0.79% 0% 5534 0.1197 73 21.63 0% 0 0% 0 0% 0 0% 0%
20230811 21.91 22.1 21.71 21.91 0.05% -0.32% 0% 4673 0.1027 59.28 21.98 0% 0 0% 0 0% 0 0% 0%
20230810 21.76 21.93 21.51 21.9 1.25% 0.55% 0% 3668 0.0799 29.57 21.78 0% 0 0% 0 0% 0 0% 0%
20230809 21.92 21.94 21.57 21.63 -1.41% -0.28% 0% 4001 0.0868 31.26 21.69 0% 0 0% 0 0% 0 0% 0%
20230808 21.93 22 21.6 21.94 1.06% 0.64% 0% 5417 0.1181 53.91 21.8 0% 0 0% 0 0% 0 0% 0%
20230807 22.04 22.17 21.63 21.71 -1.9% -0.64% 0% 7570 0.1654 68.45 21.85 0% 0 0% 0 0% 0 0% 0%
20230804 22.39 22.48 22.08 22.13 -0.72% -0.41% 0% 5505 0.1223 46.37 22.22 0% 0 0% 0 0% 0 0% 0%
20230803 22.87 22.87 22.27 22.29 -1.72% -0.54% 0% 4418 0.099 36.47 22.41 0% 0 0% 0 0% 0 0% 0%
20230802 22.5 22.76 22.46 22.68 0.62% 0.13% 0% 5766 0.1306 46.78 22.65 0% 0 0% 0 0% 0 0% 0%
20230801 23 23 22.52 22.54 -2% -0.79% 0% 7241 0.1645 58.21 22.72 0% 0 0% 0 0% 0 0% 0%
20230731 22.99 23.08 22.8 23 0.79% 0.31% 0% 6852 0.1571 56.13 22.93 0% 0 0% 0 0% 0 0% 0%
20230728 22.5 22.87 22.47 22.82 1.38% 0.4% 0% 6556 0.149 52.97 22.73 0% 0 0% 0 0% 0 0% 0%
20230727 22.78 22.92 22.46 22.51 -0.71% -0.62% 0% 6955 0.1575 55.22 22.65 0% 0 0% 0 0% 0 0% 0%
20230726 22.48 22.73 22.25 22.67 1.48% 0.35% 0% 8235 0.186 64.07 22.59 0% 0 0% 0 0% 0 0% 0%
20230725 22.34 22.38 22.1 22.34 1.09% 0.45% 0% 7586 0.1687 61.65 22.24 0% 0 0% 0 0% 0 0% 0%
20230724 22.1 22.2 21.7 22.1 0.78% 0.23% 0% 6904 0.1522 60.62 22.05 0% 0 0% 0 0% 0 0% 0%
20230721 21.95 22.18 21.88 21.93 -0.09% -0.45% 0% 3876 0.0854 38.44 22.03 0% 0 0% 0 0% 0 0% 0%
20230720 22.24 22.27 21.92 21.95 -0.77% -0.59% 0% 4144 0.0915 42.36 22.08 0% 0 0% 0 0% 0 0% 0%
20230719 22.15 22.26 22.02 22.12 0.18% -0.14% 0% 4207 0.0932 44.64 22.15 0% 0 0% 0 0% 0 0% 0%
20230718 21.97 22.15 21.83 22.08 0.78% 0.14% 0% 5061 0.1116 55.02 22.05 0% 0 0% 0 0% 0 0% 0%
20230717 21.9 22.03 21.72 21.91 -0.54% 0.27% 0% 6210 0.1357 67.62 21.85 0% 0 0% 0 0% 0 0% 0%
20230714 22.11 22.22 21.95 22.03 -0.36% -0.05% 0% 3548 0.0782 40.11 22.04 0% 0 0% 0 0% 0 0% 0%
20230713 22.1 22.28 21.86 22.11 0.32% 0.23% 0% 4496 0.0992 53.94 22.06 0% 0 0% 0 0% 0 0% 0%
20230712 22.37 22.43 22.01 22.04 -1.17% -0.68% 0% 4210 0.0934 31.72 22.19 0% 0 0% 0 0% 0 0% 0%
20230711 22.24 22.4 22.13 22.3 0.27% 0.22% 0% 3330 0.0741 42.85 22.25 0% 0 0% 0 0% 0 0% 0%
20230710 22.5 22.5 22.07 22.24 -0.31% -0.04% 0% 4113 0.0915 30.36 22.25 0% 0 0% 0 0% 0 0% 0%
20230707 22.2 22.45 22.03 22.31 0.04% -0.18% 0% 5566 0.1244 39.82 22.35 0% 0 0% 0 0% 0 0% 0%
20230706 22.24 22.42 22.06 22.3 0.72% 0.04% 0% 4454 0.0993 53.92 22.29 0% 0 0% 0 0% 0 0% 0%
20230705 22.46 22.46 22.11 22.14 -0.63% -0.58% 0% 4845 0.1079 32.44 22.27 0% 0 0% 0 0% 0 0% 0%
20230704 22 22.36 21.96 22.28 1.5% 0.41% 0% 7535 0.1672 91.05 22.19 0% 0 0% 0 0% 0 0% 0%
20230703 21.93 22.33 21.83 21.95 0.09% -0.27% 0% 6821 0.1501 85.33 22.01 0% 0 0% 0 0% 0 0% 0%
20230630 21.82 22.02 21.65 21.93 0.92% 0% 0% 5818 0.1276 76.7 21.93 0% 0 0% 0 0% 0 0% 0%
20230629 21.22 21.85 21.22 21.73 2.21% 0.09% 0% 8075 0.1753 110.49 21.71 0% 0 0% 0 0% 0 0% 0%
20230628 21.15 21.27 20.8 21.26 0.52% 1.05% 0% 4719 0.0993 65.57 21.04 0% 0 0% 0 0% 0 0% 0%
20230627 20.45 21.15 20.34 21.15 3.98% 1.15% 0% 6952 0.1454 94.12 20.91 0% 0 0% 0 0% 0 0% 0%
20230626 20.61 20.79 20.3 20.34 -1.64% -0.68% 0% 6534 0.1338 87.3 20.48 0% 0 0% 0 0% 0 0% 0%
20230621 21.09 21.2 20.68 20.68 -1.52% -1.01% 0% 4835 0.101 70.17 20.89 0% 0 0% 0 0% 0 0% 0%
20230620 21.4 21.44 20.99 21 -1.91% -0.62% 0% 4407 0.0931 64.82 21.13 0% 0 0% 0 0% 0 0% 0%
20230619 21.73 21.73 21.29 21.41 -1.56% -0.14% 0% 5481 0.1175 77.44 21.44 0% 0 0% 0 0% 0 0% 0%
20230616 21.55 21.8 21.55 21.75 0.93% 0.14% 0% 4603 0.1 64.8 21.72 0% 0 0% 0 0% 0 0% 0%
20230615 21.69 21.73 21.44 21.55 -0.32% -0.14% 0% 3295 0.0711 42.1 21.58 0% 0 0% 0 0% 0 0% 0%
20230614 21.68 21.75 21.49 21.62 0.09% 0% 0% 3029 0.0655 35.96 21.62 0% 0 0% 0 0% 0 0% 0%
20230613 21.45 21.62 21.39 21.6 0.75% 0.14% 0% 5717 0.1233 65.08 21.57 0% 0 0% 0 0% 0 0% 0%
20230612 21.3 21.55 20.92 21.44 1.37% 0.94% 0% 6860 0.1457 73.94 21.24 0% 0 0% 0 0% 0 0% 0%
20230609 21.63 21.7 21.05 21.15 -1.81% -0.61% 0% 5480 0.1166 59.67 21.28 0% 0 0% 0 0% 0 0% 0%
20230608 21.66 21.67 21.51 21.54 -0.55% -0.19% 0% 3754 0.081 42.41 21.58 0% 0 0% 0 0% 0 0% 0%
20230607 21.73 21.99 21.18 21.66 0.05% -0.23% 0% 4831 0.1049 52.52 21.71 0% 0 0% 0 0% 0 0% 0%
20230606 22.02 22.12 21.65 21.65 -1.81% -1.01% 0% 5542 0.1212 61.39 21.87 0% 0 0% 0 0% 0 0% 0%
20230605 22.13 22.13 21.94 22.05 0.14% 0.05% 0% 3117 0.0687 35.49 22.04 0% 0 0% 0 0% 0 0% 0%
20230602 21.89 22.08 21.88 22.02 0.64% 0.18% 0% 2807 0.0617 31.29 21.98 0% 0 0% 0 0% 0 0% 0%
20230601 21.86 22.01 21.68 21.88 0% 0.09% 0% 4922 0.1076 38.61 21.86 0% 0 0% 0 0% 0 0% 0%
20230531 22 22.14 21.77 21.88 -0.86% -0.09% 0% 4640 0.1016 36.82 21.9 0% 0 0% 0 0% 0 0% 0%
20230530 22.12 22.12 21.82 22.07 0.36% 0.41% 0% 5655 0.1243 76.05 21.98 0% 0 0% 0 0% 0 0% 0%
20230529 22.15 22.18 21.88 21.99 0.05% -0.23% 0% 3289 0.0725 47.28 22.04 0% 0 0% 0 0% 0 0% 0%
20230526 22.28 22.28 21.91 21.98 -0.77% -0.18% 0% 3274 0.0721 48.42 22.02 0% 0 0% 0 0% 0 0% 0%
20230525 22.04 22.19 21.89 22.15 0.64% 0.45% 0% 4595 0.1013 71.48 22.05 0% 0 0% 0 0% 0 0% 0%
20230524 22.02 22.18 21.88 22.01 -0.09% -0.18% 0% 4108 0.0906 69.01 22.05 0% 0 0% 0 0% 0 0% 0%
20230523 22 22.38 21.89 22.03 0.14% -0.32% 0% 7280 0.1609 126.75 22.1 0% 0 0% 0 0% 0 0% 0%
20230522 21.6 22.39 21.59 22 1.15% 0.14% 0% 7596 0.1669 136.2 21.97 0% 0 0% 0 0% 0 0% 0%
20230519 21.78 21.84 21.69 21.75 -0.18% -0.09% 0% 3436 0.0748 60.87 21.77 0% 0 0% 0 0% 0 0% 0%
20230518 21.6 21.85 21.52 21.79 0.51% 0.37% 0% 2934 0.0637 50.12 21.71 0% 0 0% 0 0% 0 0% 0%
20230517 21.27 21.77 21.27 21.68 1.26% 0.56% 0% 5079 0.1095 85.35 21.56 0% 0 0% 0 0% 0 0% 0%
20230516 21.61 21.65 21.31 21.41 -0.88% -0.19% 0% 3623 0.0777 62.47 21.45 0% 0 0% 0 0% 0 0% 0%
20230515 21.58 21.67 21.21 21.6 0.89% 0.75% 0% 3442 0.0738 60.32 21.44 0% 0 0% 0 0% 0 0% 0%
20230510 21.18 21.42 21.02 21.4 1.04% 0.52% 0% 2799 0.0596 17.49 21.29 0% 0 0% 0 0% 0 0% 0%
20230509 21.46 21.54 21.18 21.18 -1.58% -0.84% 0% 3417 0.073 60.59 21.36 0% 0 0% 0 0% 0 0% 0%
20230508 21.59 21.59 21.37 21.52 1.18% 0.23% 0% 2576 0.0553 47.38 21.47 0% 0 0% 0 0% 0 0% 0%
20230505 21.6 21.61 21.25 21.27 -1.53% -0.51% 0% 3882 0.083 72.85 21.38 0% 0 0% 0 0% 0 0% 0%
20230504 21.42 21.68 21.37 21.6 1.12% 0.42% 0% 5593 0.1203 114.22 21.51 0% 0 0% 0 0% 0 0% 0%
20230428 21.02 21.49 20.92 21.36 1.57% 0.28% 0% 5389 0.1148 123.39 21.3 0% 0 0% 0 0% 0 0% 0%
20230427 21.08 21.25 20.72 21.03 0.43% -0.24% 0% 4588 0.0967 111.72 21.08 0% 0 0% 0 0% 0 0% 0%
20230426 20.65 20.97 20.05 20.94 2.3% 0.82% 0% 4872 0.1012 122.59 20.77 0% 0 0% 0 0% 0 0% 0%
20230425 21.1 21.1 20.36 20.47 -2.94% -0.63% 0% 4714 0.0971 127.89 20.6 0% 0 0% 0 0% 0 0% 0%
20230424 21.06 21.18 20.77 21.09 0.48% 0.43% 0% 2895 0.0608 83.89 21 0% 0 0% 0 0% 0 0% 0%
20230421 21.7 21.7 20.95 20.99 -2.73% -0.9% 0% 5028 0.1065 142.18 21.18 0% 0 0% 0 0% 0 0% 0%
20230420 21.84 21.99 21.55 21.58 -1.19% -0.28% 0% 2518 0.0545 76.02 21.64 0% 0 0% 0 0% 0 0% 0%
20230419 22 22.08 21.82 21.84 -0.73% -0.46% 0% 2174 0.0477 64.32 21.94 0% 0 0% 0 0% 0 0% 0%
20230418 22.08 22.15 21.86 22 -0.36% -0.09% 0% 2262 0.0498 59.73 22.02 0% 0 0% 0 0% 0 0% 0%
20230417 21.85 22.1 21.85 22.08 0.68% 0.14% 0% 3805 0.0839 97.29 22.05 0% 0 0% 0 0% 0 0% 0%
20230414 21.88 22.04 21.72 21.93 0.5% 0.23% 0% 2962 0.0648 74.72 21.88 0% 0 0% 0 0% 0 0% 0%
20230413 21.79 21.95 21.61 21.82 0.14% -0.09% 0% 2711 0.0592 65.78 21.84 0% 0 0% 0 0% 0 0% 0%
20230412 21.65 21.84 21.65 21.79 0.32% 0.18% 0% 1637 0.0356 38.8 21.75 0% 0 0% 0 0% 0 0% 0%
20230411 21.61 21.79 21.56 21.72 0.14% 0.18% 0% 2740 0.0594 60.61 21.68 0% 0 0% 0 0% 0 0% 0%
20230410 22.08 22.16 21.59 21.69 -1.77% -0.46% 0% 4038 0.088 86.77 21.79 0% 0 0% 0 0% 0 0% 0%
20230407 21.97 22.21 21.8 22.08 0.5% 0.18% 0% 3697 0.0815 81.25 22.04 0% 0 0% 0 0% 0 0% 0%
20230406 22.09 22.09 21.71 21.97 -0.18% 0.23% 0% 3632 0.0796 78.33 21.92 0% 0 0% 0 0% 0 0% 0%
20230404 22.55 22.56 21.91 22.01 -1.48% -1.03% 0% 6179 0.1374 116.95 22.24 0% 0 0% 0 0% 0 0% 0%
20230403 22.31 22.46 22.21 22.34 0.18% -0.04% 0% 3392 0.0758 65.57 22.35 0% 0 0% 0 0% 0 0% 0%
20230331 22.26 22.52 22.23 22.3 -0.31% -0.13% 0% 3976 0.0888 73.93 22.33 0% 0 0% 0 0% 0 0% 0%
20230330 22.65 22.8 22.29 22.37 -1.54% -0.22% 0% 4152 0.0931 74.56 22.42 0% 0 0% 0 0% 0 0% 0%
20230329 22.87 23 22.6 22.72 -0.83% 0% 0% 3261 0.0741 58.17 22.72 0% 0 0% 0 0% 0 0% 0%
20230328 23.07 23.14 22.8 22.91 -0.99% -0.17% 0% 4236 0.0972 75.62 22.95 0% 0 0% 0 0% 0 0% 0%
20230327 23.31 23.31 22.9 23.14 -1.11% 0.3% 0% 4144 0.0956 71.67 23.07 0% 0 0% 0 0% 0 0% 0%
20230324 23.43 23.43 23.22 23.4 0.13% 0.21% 0% 3267 0.0763 56.51 23.35 0% 0 0% 0 0% 0 0% 0%
20230323 23.48 23.48 23.12 23.37 0.26% 0.47% 0% 3788 0.0881 12.39 23.26 0% 0 0% 0 0% 0 0% 0%
20230322 23.08 23.4 23.01 23.31 0.95% 0.3% 0% 10230 0.2377 155.97 23.24 0% 0 0% 0 0% 0 0% 0%
20230321 23.12 23.17 22.93 23.09 -0.77% 0.3% 0% 5192 0.1195 85.83 23.02 0% 0 0% 0 0% 0 0% 0%
20230320 22.94 23.27 22.5 23.27 1.26% 2.15% 0% 5206 0.1186 80.92 22.78 0% 0 0% 0 0% 0 0% 0%
20230317 23.28 23.28 22.74 22.98 -0.69% -0.04% 0% 5690 0.1308 79.31 22.99 0% 0 0% 0 0% 0 0% 0%
20230316 22.92 23.16 22.82 23.14 0.43% 0.48% 0% 5141 0.1184 65.97 23.03 0% 0 0% 0 0% 0 0% 0%
20230315 23.05 23.1 22.9 23.04 0.48% 0.09% 0% 3541 0.0815 45.53 23.02 0% 0 0% 0 0% 0 0% 0%
20230314 22.98 23.02 22.45 22.93 -0.09% 0.75% 0% 6129 0.1395 76.96 22.76 0% 0 0% 0 0% 0 0% 0%
20230313 22.99 22.99 22.58 22.95 -0.22% 0.7% 0% 4835 0.1102 61.41 22.79 0% 0 0% 0 0% 0 0% 0%
20230310 23.12 23.4 22.77 23 -1.58% 0.09% 0% 5545 0.1274 70.08 22.98 0% 0 0% 0 0% 0 0% 0%
20230309 23.06 23.55 22.95 23.37 1.34% 0.3% 0% 8495 0.1979 110.98 23.3 0% 0 0% 0 0% 0 0% 0%
20230308 22.88 23.12 22.79 23.06 0.3% 0.7% 0% 4455 0.102 59.55 22.9 0% 0 0% 0 0% 0 0% 0%
20230307 23.61 23.61 22.9 22.99 -2% -0.78% 0% 7655 0.1774 100.83 23.17 0% 0 0% 0 0% 0 0% 0%
20230306 23.62 23.86 23.12 23.46 -0.68% 0.04% 0% 12654 0.2967 172.51 23.45 0% 0 0% 0 0% 0 0% 0%
20230303 23.18 23.66 22.86 23.62 1.85% 1.33% 0% 11055 0.2577 156.71 23.31 0% 0 0% 0 0% 0 0% 0%
20230302 23.33 23.34 23.05 23.19 0.04% -0.34% 0% 4345 0.1011 64.17 23.27 0% 0 0% 0 0% 0 0% 0%
20230301 23.1 23.19 22.92 23.18 0.48% 0.39% 0% 4092 0.0945 54.22 23.09 0% 0 0% 0 0% 0 0% 0%
20230228 23.1 23.21 22.85 23.07 0.3% 0.17% 0% 4838 0.1114 61.79 23.03 0% 0 0% 0 0% 0 0% 0%
20230227 23.3 23.37 22.92 23 -1.25% -0.39% 0% 5062 0.1169 62.4 23.09 0% 0 0% 0 0% 0 0% 0%
20230224 23.15 23.38 23 23.29 0.13% 0.39% 0% 4065 0.0943 50.82 23.2 0% 0 0% 0 0% 0 0% 0%
20230223 23.4 23.55 23.12 23.26 -0.13% -0.21% 0% 5226 0.1218 65.07 23.31 0% 0 0% 0 0% 0 0% 0%
20230222 23.19 23.5 22.97 23.29 0.6% 0.09% 0% 6235 0.1451 76.65 23.27 0% 0 0% 0 0% 0 0% 0%
20230221 23.3 23.36 23.01 23.15 -0.39% 0.09% 0% 5749 0.133 71.48 23.13 0% 0 0% 0 0% 0 0% 0%
20230220 22.9 23.33 22.6 23.24 1.13% 0.78% 0% 9386 0.2164 118.28 23.06 0% 0 0% 0 0% 0 0% 0%
20230217 22.99 23.17 22.77 22.98 0.97% -0.04% 0% 7761 0.1784 101.06 22.99 0% 0 0% 0 0% 0 0% 0%
20230216 23.65 23.65 22.53 22.76 -3.72% -1.81% 0% 9680 0.2244 129.48 23.18 0% 0 0% 0 0% 0 0% 0%
20230215 23.53 23.68 23.45 23.64 0.47% 0.42% 0% 4699 0.1106 65.24 23.54 0% 0 0% 0 0% 0 0% 0%
20230214 23.55 23.55 23.4 23.53 0.64% 0.17% 0% 6283 0.1476 81.35 23.49 0% 0 0% 0 0% 0 0% 0%
20230213 23.26 23.4 23.21 23.38 0.78% 0.17% 0% 3851 0.0899 49.75 23.34 0% 0 0% 0 0% 0 0% 0%
20230210 23.3 23.33 23.1 23.2 0.22% -0.13% 0% 3836 0.0891 44.07 23.23 0% 0 0% 0 0% 0 0% 0%
20230209 23.13 23.15 22.8 23.15 0.7% 0.43% 0% 5480 0.1263 57.93 23.05 0% 0 0% 0 0% 0 0% 0%
20230208 22.99 23.27 22.85 22.99 0.26% -0.09% 0% 4002 0.0921 42.77 23.01 0% 0 0% 0 0% 0 0% 0%
20230207 22.91 23.04 22.76 22.93 0.35% 0.13% 0% 3987 0.0913 42.95 22.9 0% 0 0% 0 0% 0 0% 0%
20230206 22.93 23 22.61 22.85 0.26% -0.04% 0% 5209 0.1191 56.97 22.86 0% 0 0% 0 0% 0 0% 0%
20230203 22.83 23.05 22.59 22.79 -0.18% 0% 0% 5657 0.1289 62.68 22.79 0% 0 0% 0 0% 0 0% 0%
20230202 22.76 23 22.69 22.83 0.4% -0.13% 0% 7814 0.1786 89.76 22.86 0% 0 0% 0 0% 0 0% 0%
20230201 22.68 22.74 22.45 22.74 1.25% 0.53% 0% 6778 0.1533 81.47 22.62 0% 0 0% 0 0% 0 0% 0%
20230131 22.42 22.47 22.28 22.46 0.31% 0.31% 0% 4198 0.094 54.22 22.39 0% 0 0% 0 0% 0 0% 0%
20230130 22.49 22.56 22.3 22.39 0% -0.04% 0% 6628 0.1485 89.08 22.4 0% 0 0% 0 0% 0 0% 0%
20230120 22.34 22.45 22.22 22.39 0.22% 0.18% 0% 3472 0.0776 52.81 22.35 0% 0 0% 0 0% 0 0% 0%
20230119 22.04 22.35 21.89 22.34 1.45% 0.49% 0% 4733 0.1052 64.98 22.23 0% 0 0% 0 0% 0 0% 0%
20230118 21.93 22.08 21.9 22.02 0.46% -0.05% 0% 3432 0.0756 52.93 22.03 0% 0 0% 0 0% 0 0% 0%
20230117 21.89 22.1 21.85 21.92 -0.32% -0.18% 0% 2828 0.0621 41.02 21.96 0% 0 0% 0 0% 0 0% 0%
20230116 21.8 22 21.8 21.99 0.78% 0.27% 0% 3288 0.0721 43.16 21.93 0% 0 0% 0 0% 0 0% 0%
20230113 21.83 22 21.73 21.82 -0.05% -0.05% 0% 2432 0.0531 30.41 21.83 0% 0 0% 0 0% 0 0% 0%
20230112 21.65 21.91 21.65 21.83 0.51% 0.23% 0% 2268 0.0494 26.81 21.78 0% 0 0% 0 0% 0 0% 0%
20230111 22 22.1 21.65 21.72 -1.27% -0.37% 0% 3913 0.0853 42.23 21.8 0% 0 0% 0 0% 0 0% 0%
20230110 22.44 22.45 22 22 -2.4% -0.54% 0% 4394 0.0972 37.55 22.12 0% 0 0% 0 0% 0 0% 0%
20230109 22.57 22.57 22.14 22.54 0.85% 1.12% 0% 4970 0.1108 42.96 22.29 0% 0 0% 0 0% 0 0% 0%
20230106 22.77 22.78 22.29 22.35 -1.28% -0.67% 0% 5974 0.1344 51.91 22.5 0% 0 0% 0 0% 0 0% 0%
20230105 22.64 22.77 22.35 22.64 0% 0.35% 0% 5988 0.1351 53.28 22.56 0% 0 0% 0 0% 0 0% 0%
20230104 22.34 22.65 22.23 22.64 1.43% 0.67% 0% 6846 0.154 61.93 22.49 0% 0 0% 0 0% 0 0% 0%
20230103 22.39 22.58 22.18 22.32 -0.36% 0.04% 0% 8629 0.1925 80.68 22.31 0% 0 0% 0 0% 0 0% 0%
20221230 22 22.72 21.86 22.4 2.89% 0.04% 0% 8724 0.1953 79.28 22.39 0% 0 0% 0 0% 0 0% 0%
20221229 22.43 22.43 21.75 21.77 -2.03% -1.14% 0% 7004 0.1542 70.2 22.02 0% 0 0% 0 0% 0 0% 0%
20221228 22.71 22.97 22.11 22.22 -1.68% -1.33% 0% 10528 0.2371 108.35 22.52 0% 0 0% 0 0% 0 0% 0%
20221227 23 23.6 22.5 22.6 4% -1.78% 0% 28961 0.6665 327.84 23.01 0% 0 0% 0 0% 0 0% 0%
20221226 21.28 21.81 21.13 21.73 2.16% 0.7% 0% 3986 0.086 57.75 21.58 0% 0 0% 0 0% 0 0% 0%
20221223 21.17 21.65 21 21.27 0.19% -0.23% 0% 4114 0.0877 58.82 21.32 0% 0 0% 0 0% 0 0% 0%
20221222 21.9 22.04 21.2 21.23 -2.75% -1.71% 0% 4532 0.0979 64.58 21.6 0% 0 0% 0 0% 0 0% 0%
20221221 21.83 22.01 21.59 21.83 0.46% 0.41% 0% 2677 0.0582 35.18 21.74 0% 0 0% 0 0% 0 0% 0%
20221220 22.04 22.04 21.63 21.73 -0.87% -0.41% 0% 2411 0.0526 29.78 21.82 0% 0 0% 0 0% 0 0% 0%
20221219 22.95 22.99 21.85 21.92 -4.57% -1.44% 0% 4879 0.1085 60.29 22.24 0% 0 0% 0 0% 0 0% 0%
20221216 23.06 23.06 22.66 22.97 -0.04% 0.66% 0% 3576 0.0816 45.85 22.82 0% 0 0% 0 0% 0 0% 0%
20221215 22.96 23.17 22.83 22.98 0.83% 0.17% 0% 5584 0.1281 72.62 22.94 0% 0 0% 0 0% 0 0% 0%
20221214 22.56 22.89 22.43 22.79 1.02% 0.4% 0% 4894 0.1111 39.21 22.7 0% 0 0% 0 0% 0 0% 0%
20221213 22.49 22.7 22.4 22.56 0.36% 0.22% 0% 4144 0.0933 55.49 22.51 0% 0 0% 0 0% 0 0% 0%
20221212 22.85 22.87 22.47 22.48 -1.58% -0.35% 0% 3989 0.09 52.9 22.56 0% 0 0% 0 0% 0 0% 0%
20221209 23.13 23.24 22.68 22.84 -0.65% -0.35% 0% 6445 0.1477 83.99 22.92 0% 0 0% 0 0% 0 0% 0%
20221208 22.81 23.4 22.81 22.99 0.83% -0.3% 0% 10526 0.2427 139.53 23.06 0% 0 0% 0 0% 0 0% 0%
20221207 22.44 22.92 22.32 22.8 1.33% 0.57% 0% 9910 0.2247 145.4 22.67 0% 0 0% 0 0% 0 0% 0%
20221206 22.53 22.59 22.36 22.5 -0.13% 0.13% 0% 4316 0.097 68.49 22.47 0% 0 0% 0 0% 0 0% 0%
20221205 22.47 22.59 22.38 22.53 0.27% 0.13% 0% 3875 0.0872 61.81 22.5 0% 0 0% 0 0% 0 0% 0%
20221202 22.29 22.55 22.16 22.47 1.13% 0.13% 0% 3979 0.0893 62.22 22.44 0% 0 0% 0 0% 0 0% 0%
20221201 22.55 22.55 22.17 22.22 0.45% -0.58% 0% 5181 0.1158 77.61 22.35 0% 0 0% 0 0% 0 0% 0%
20221130 22.27 22.36 22.07 22.12 -0.63% -0.49% 0% 3041 0.0676 46.01 22.23 0% 0 0% 0 0% 0 0% 0%
20221129 21.87 22.35 21.87 22.26 1.78% 0.04% 0% 5559 0.1237 76.96 22.25 0% 0 0% 0 0% 0 0% 0%
20221128 22.06 22.2 21.74 21.87 -1.35% 0% 0% 3831 0.0838 52.52 21.87 0% 0 0% 0 0% 0 0% 0%
20221125 22.2 22.33 22.04 22.17 -0.05% -0.18% 0% 3373 0.0749 44.78 22.21 0% 0 0% 0 0% 0 0% 0%
20221124 22.04 22.28 21.98 22.18 0.64% 0% 0% 3115 0.0691 38.36 22.18 0% 0 0% 0 0% 0 0% 0%
20221123 22.45 22.49 21.9 22.04 -2% -0.18% 0% 4972 0.1098 53.89 22.08 0% 0 0% 0 0% 0 0% 0%
20221122 22.57 22.7 22.3 22.49 -0.75% -0.18% 0% 4648 0.1047 40.24 22.53 0% 0 0% 0 0% 0 0% 0%
20221121 22.36 22.7 22.2 22.66 0.85% 0.85% 0% 5811 0.1306 38.4 22.47 0% 0 0% 0 0% 0 0% 0%
20221118 22.66 22.71 22.32 22.47 -1.01% -0.18% 0% 7600 0.1711 50.62 22.51 0% 0 0% 0 0% 0 0% 0%
20221117 22.8 22.89 22.52 22.7 -1% 0.13% 0% 5835 0.1323 40.36 22.67 0% 0 0% 0 0% 0 0% 0%
20221116 22.34 23.18 22.34 22.93 1.69% 0.44% 0% 11205 0.2558 79.8 22.83 0% 0 0% 0 0% 0 0% 0%
20221115 22.36 22.66 22.28 22.55 0.04% 0.18% 0% 7400 0.1666 54.97 22.51 0% 0 0% 0 0% 0 0% 0%
20221114 22.98 22.99 22.32 22.54 -0.7% -0.31% 0% 10349 0.234 78.48 22.61 0% 0 0% 0 0% 0 0% 0%
20221111 22.5 22.85 22.4 22.7 1.43% 0.75% 0% 12203 0.2749 96.35 22.53 0% 0 0% 0 0% 0 0% 0%
20221110 22.7 22.7 22.28 22.38 -1.97% -0.27% 0% 13655 0.3064 115.01 22.44 0% 0 0% 0 0% 0 0% 0%
20221109 22.66 22.94 22.16 22.83 -1.93% 1.33% 0% 29975 0.6754 278.71 22.53 0% 0 0% 0 0% 0 0% 0%
20221108 21.7 23.88 21.4 23.28 7.23% -0.51% 0% 38865 0.9095 503.49 23.4 0% 0 0% 0 0% 0 0% 0%
20221107 21.45 21.82 21.26 21.71 2.07% 0.42% 0% 5207 0.1126 113.41 21.62 0% 0 0% 0 0% 0 0% 0%
20221104 21.11 21.39 21.08 21.27 0.9% 0.14% 0% 3197 0.0679 69.56 21.24 0% 0 0% 0 0% 0 0% 0%
20221103 21.07 21.16 20.91 21.08 -0.38% 0.24% 0% 2839 0.0597 62.49 21.03 0% 0 0% 0 0% 0 0% 0%
20221102 20.82 21.19 20.56 21.16 1.44% 0.67% 0% 3873 0.0814 87 21.02 0% 0 0% 0 0% 0 0% 0%
20221101 20.5 20.88 20.33 20.86 2.1% 1.21% 0% 6001 0.1237 136.74 20.61 0% 0 0% 0 0% 0 0% 0%
20221031 20.48 20.9 20.3 20.43 -1.83% -0.78% 0% 6057 0.1247 139.12 20.59 0% 0 0% 0 0% 0 0% 0%
20221028 21.76 21.85 20.57 20.81 -4.23% -2.39% 0% 4216 0.0899 102.84 21.32 0% 0 0% 0 0% 0 0% 0%
20221027 21.86 21.9 21.63 21.73 0.14% -0.05% 0% 2953 0.0642 74.05 21.74 0% 0 0% 0 0% 0 0% 0%
20221026 21.47 21.74 21.18 21.7 2.55% 0.56% 0% 2961 0.0639 72.24 21.58 0% 0 0% 0 0% 0 0% 0%
20221025 21.7 21.99 21.03 21.16 -2.49% -0.84% 0% 4428 0.0945 107.25 21.34 0% 0 0% 0 0% 0 0% 0%
20221024 21.8 22.15 21.47 21.7 -0.46% -1.05% 0% 4460 0.0978 118.71 21.93 0% 0 0% 0 0% 0 0% 0%
20221021 21.69 21.89 21.57 21.8 0.51% 0.28% 0% 2410 0.0524 66.4 21.74 0% 0 0% 0 0% 0 0% 0%
20221020 21.67 21.92 21.55 21.69 0.05% 0.05% 0% 1817 0.0394 49.6 21.68 0% 0 0% 0 0% 0 0% 0%
20221019 22.1 22.1 21.68 21.68 -1.28% -0.73% 0% 2386 0.0521 63.1 21.84 0% 0 0% 0 0% 0 0% 0%
20221018 21.9 22.21 21.72 21.96 0.27% -0.05% 0% 5138 0.1129 135.2 21.97 0% 0 0% 0 0% 0 0% 0%
20221017 21.45 21.93 21.18 21.9 2.15% 1.06% 0% 4545 0.0985 121.36 21.67 0% 0 0% 0 0% 0 0% 0%
20220720 24.07 24.12 23.71 23.93 0.08% 0.38% 0% 2848 0.0679 41.49 23.84 0% 0 0% 0 0% 0 0% 0%
20220719 23.64 23.99 23.6 23.91 1.49% 0.5% 0% 3346 0.0796 46.82 23.79 0% 0 0% 0 0% 0 0% 0%
20220718 23 23.65 22.76 23.56 2.88% 0.43% 0% 4151 0.0974 52.88 23.46 0% 0 0% 0 0% 0 0% 0%
20220715 23.7 23.7 22.88 22.9 -3.01% -0.95% 0% 4269 0.0987 49.41 23.12 0% 0 0% 0 0% 0 0% 0%
20220714 23.22 23.69 23.09 23.61 1.68% 0.85% 0% 4032 0.0944 46.26 23.41 0% 0 0% 0 0% 0 0% 0%
20220713 22.77 23.31 22.77 23.22 1.49% 0.3% 0% 4977 0.1152 56.29 23.15 0% 0 0% 0 0% 0 0% 0%
20220712 23.98 23.98 22.87 22.88 -3.87% -1.89% 0% 7064 0.1647 83.38 23.32 0% 0 0% 0 0% 0 0% 0%
20220711 24.3 24.37 23.66 23.8 -1.53% -0.34% 0% 4242 0.1013 53.63 23.88 0% 0 0% 0 0% 0 0% 0%
20220708 24 24.3 23.88 24.17 0.58% 0.04% 0% 4031 0.0974 50.9 24.16 0% 0 0% 0 0% 0 0% 0%
20220707 24.32 24.32 24 24.03 -0.12% -0.37% 0% 2471 0.0596 31.41 24.12 0% 0 0% 0 0% 0 0% 0%
20220706 24.34 24.35 23.9 24.06 -1.03% 0.12% 0% 3570 0.0858 45.18 24.03 0% 0 0% 0 0% 0 0% 0%
20220705 24.73 24.76 24.11 24.31 -1.22% -0.29% 0% 4503 0.1098 59.35 24.38 0% 0 0% 0 0% 0 0% 0%
20220704 24.49 24.7 24.23 24.61 0.41% 0.53% 0% 4203 0.1029 60.1 24.48 0% 0 0% 0 0% 0 0% 0%
20220701 24.77 24.83 24.4 24.51 -0.37% -0.45% 0% 4509 0.111 70.8 24.62 0% 0 0% 0 0% 0 0% 0%
20220630 24.64 24.95 24.44 24.6 0.2% -0.69% 0% 6383 0.1581 106.99 24.77 0% 0 0% 0 0% 0 0% 0%
20220629 24.9 25.07 24.55 24.55 -1.41% -0.69% 0% 5448 0.1347 94.26 24.72 0% 0 0% 0 0% 0 0% 0%
20220628 24.51 24.93 24.42 24.9 0.97% 0.48% 0% 5407 0.134 92.85 24.78 0% 0 0% 0 0% 0 0% 0%
20220627 24.46 24.68 24.29 24.66 1.69% 0.53% 0% 7115 0.1745 117.44 24.53 0% 0 0% 0 0% 0 0% 0%
20220624 23.91 24.46 23.91 24.25 0.87% -0.16% 0% 5830 0.1416 97.75 24.29 0% 0 0% 0 0% 0 0% 0%
20220623 23.63 24.05 23.63 24.04 1.05% 0.71% 0% 4541 0.1084 74.78 23.87 0% 0 0% 0 0% 0 0% 0%
20220622 23.94 24.09 23.61 23.79 -0.25% -0.17% 0% 4512 0.1075 71.51 23.83 0% 0 0% 0 0% 0 0% 0%
20220621 24 24.08 23.69 23.85 -0.62% -0.17% 0% 4287 0.1024 64.21 23.89 0% 0 0% 0 0% 0 0% 0%
20220620 23.75 24.12 23.51 24 1.57% 0.25% 0% 5664 0.1356 84.04 23.94 0% 0 0% 0 0% 0 0% 0%
20220617 23.6 23.78 23.2 23.63 -0.3% 0.21% 0% 4038 0.0952 56.96 23.58 0% 0 0% 0 0% 0 0% 0%
20220616 23.6 23.77 23.33 23.7 0.85% 0.21% 0% 4389 0.1038 61.07 23.65 0% 0 0% 0 0% 0 0% 0%
20220615 23.47 23.7 23.31 23.5 0.09% -0.3% 0% 5778 0.1362 78.04 23.57 0% 0 0% 0 0% 0 0% 0%
20220614 23.56 23.56 22.8 23.48 -0.84% 1.21% 0% 7043 0.1634 95.66 23.2 0% 0 0% 0 0% 0 0% 0%
20220613 23.65 23.84 23.3 23.68 0.13% 0.55% 0% 4377 0.1031 63.81 23.55 0% 0 0% 0 0% 0 0% 0%
20220610 23.2 23.79 23.05 23.65 1.72% 0.25% 0% 4523 0.1067 67.05 23.59 0% 0 0% 0 0% 0 0% 0%
20220609 23.78 23.92 23.2 23.25 -2.43% -0.85% 0% 4985 0.1169 75.15 23.45 0% 0 0% 0 0% 0 0% 0%
20220608 24.25 24.54 23.53 23.83 -1.53% -0.38% 0% 7818 0.187 122.13 23.92 0% 0 0% 0 0% 0 0% 0%
20220607 24.56 24.77 24.12 24.2 -1.31% -0.49% 0% 5309 0.1291 82.6 24.32 0% 0 0% 0 0% 0 0% 0%
20220606 24.21 24.7 24.16 24.52 1.28% 0.12% 0% 7967 0.1951 116.31 24.49 0% 0 0% 0 0% 0 0% 0%
20220602 24.2 24.25 23.83 24.21 0.25% 0.62% 0% 5495 0.1322 71.79 24.06 0% 0 0% 0 0% 0 0% 0%
20220601 23.96 24.3 23.81 24.15 0.62% 0.21% 0% 6389 0.154 78.64 24.1 0% 0 0% 0 0% 0 0% 0%
20220531 24.02 24.08 23.57 24 0.33% 0.54% 0% 5149 0.1229 55.57 23.87 0% 0 0% 0 0% 0 0% 0%
20220530 23.95 24.01 23.62 23.92 0.25% 0.21% 0% 3758 0.0897 39.85 23.87 0% 0 0% 0 0% 0 0% 0%
20220527 23.85 24.05 23.55 23.86 0.08% 0.13% 0% 4915 0.1171 50.12 23.83 0% 0 0% 0 0% 0 0% 0%
20220526 23.89 24.14 23.44 23.84 -0.04% 0.38% 0% 4451 0.1057 43.74 23.75 0% 0 0% 0 0% 0 0% 0%
20220525 23.48 24.22 23.37 23.85 1.58% -0.25% 0% 5584 0.1335 51.68 23.91 0% 0 0% 0 0% 0 0% 0%
20220524 24.8 24.93 23.46 23.48 -5.36% -2.94% 0% 9164 0.2217 78.83 24.19 0% 0 0% 0 0% 0 0% 0%
20220523 25.12 25.12 24.65 24.81 -1.39% -0.16% 0% 9721 0.2416 79.53 24.85 0% 0 0% 0 0% 0 0% 0%
20220520 24.54 25.4 24.54 25.16 2.03% 0.48% 0% 14375 0.36 104.49 25.04 0% 0 0% 0 0% 0 0% 0%
20220519 24.67 25.4 24.4 24.66 -1.36% -0.32% 0% 9973 0.2467 69.98 24.74 0% 0 0% 0 0% 0 0% 0%
20220518 23.94 25.19 23.84 25 4.21% 0.81% 0% 15782 0.3914 113.27 24.8 0% 0 0% 0 0% 0 0% 0%
20220517 24.12 24.45 23.6 23.99 -0.54% 0.33% 0% 6622 0.1583 49.06 23.91 0% 0 0% 0 0% 0 0% 0%
20220516 24.54 24.75 24.06 24.12 -1.35% -1.27% 0% 6837 0.167 52.26 24.43 0% 0 0% 0 0% 0 0% 0%
20220513 24.3 24.63 24.06 24.45 0.7% 0.29% 0% 6882 0.1678 52.24 24.38 0% 0 0% 0 0% 0 0% 0%
20220512 24.06 24.5 23.73 24.28 0.71% 0.5% 0% 10573 0.2554 77.05 24.16 0% 0 0% 0 0% 0 0% 0%
20220511 24.4 24.8 24.06 24.11 -1.67% -1.31% 0% 13751 0.3359 96.02 24.43 0% 0 0% 0 0% 0 0% 0%
20220510 24 25.42 23.82 24.52 -1.53% -0.28% 0% 16646 0.4094 115.85 24.59 0% 0 0% 0 0% 0 0% 0%
20220509 23.01 25.1 23.01 24.9 -2.12% 2.01% 0% 24424 0.5961 161.85 24.41 0% 0 0% 0 0% 0 0% 0%
20220506 22.75 25.44 22.32 25.44 9.99% 3.41% 0% 16879 0.4153 120.19 24.6 0% 0 0% 0 0% 0 0% 0%
20220505 22.05 23.31 22.05 23.13 1.89% 0.65% 0% 6853 0.1575 46.07 22.98 0% 0 0% 0 0% 0 0% 0%
20220429 21.8 22.93 21.7 22.7 4.61% 1.34% 0% 7865 0.1762 52.94 22.4 0% 0 0% 0 0% 0 0% 0%
20220428 22.1 22.6 21.35 21.7 -2.38% -0.82% 0% 5984 0.1309 39.81 21.88 0% 0 0% 0 0% 0 0% 0%
20220427 21.7 22.28 21.11 22.23 1.69% 2.54% 0% 8538 0.1851 56.12 21.68 0% 0 0% 0 0% 0 0% 0%
20220426 23.95 23.95 21.82 21.86 -9.41% -4.12% 0% 12307 0.2806 85.24 22.8 0% 0 0% 0 0% 0 0% 0%
20220425 26.55 26.6 24.13 24.13 -10% -2.58% 0% 17256 0.4274 132.31 24.77 0% 0 0% 0 0% 0 0% 0%
20220422 26.62 27.67 25.5 26.81 0.71% 1.09% 0% 13820 0.3665 127.19 26.52 0% 0 0% 0 0% 0 0% 0%
20220421 28.5 28.9 26.51 26.62 -5.17% -2.88% 0% 20636 0.5656 215.93 27.41 0% 0 0% 0 0% 0 0% 0%
20220420 27.44 28.58 27.44 28.07 1.34% 0.18% 0% 14455 0.4051 190.18 28.02 0% 0 0% 0 0% 0 0% 0%
20220419 26.5 27.81 26.37 27.7 4.25% 1.5% 0% 15162 0.4137 224.6 27.29 0% 0 0% 0 0% 0 0% 0%
20220418 26.5 26.66 25.83 26.57 -0.82% 0.64% 0% 3632 0.0959 60.16 26.4 0% 0 0% 0 0% 0 0% 0%
20220415 26.79 26.8 26.12 26.79 0.07% 1.48% 0% 5560 0.1468 90.55 26.4 0% 0 0% 0 0% 0 0% 0%
20220414 26.45 26.77 26.33 26.77 1.06% 0.64% 0% 5443 0.1448 84.04 26.6 0% 0 0% 0 0% 0 0% 0%
20220413 26.07 26.52 25.64 26.49 1.15% 0.99% 0% 7186 0.1885 98.16 26.23 0% 0 0% 0 0% 0 0% 0%
20220412 25.7 26.2 25.28 26.19 1.91% 1.75% 0% 9349 0.2406 94.42 25.74 0% 0 0% 0 0% 0 0% 0%
20220411 26.01 26.17 25.55 25.7 -1.04% -0.43% 0% 4180 0.1079 38.2 25.81 0% 0 0% 0 0% 0 0% 0%
20220408 26.58 26.79 25.86 25.97 -2.11% -0.69% 0% 5239 0.137 44.65 26.15 0% 0 0% 0 0% 0 0% 0%
20220407 27.17 27.35 26.53 26.53 -1.96% -1.23% 0% 4241 0.1139 36.48 26.86 0% 0 0% 0 0% 0 0% 0%
20220401 27.12 27.19 26.62 26.68 -1.62% -0.34% 0% 4737 0.1268 38.46 26.77 0% 0 0% 0 0% 0 0% 0%
20220331 27.12 27.42 26.92 27.12 0.86% -0.26% 0% 4766 0.1296 39.04 27.19 0% 0 0% 0 0% 0 0% 0%
20220330 27.02 27.14 26.7 26.89 0.41% -0.19% 0% 4291 0.1156 34.55 26.94 0% 0 0% 0 0% 0 0% 0%
20220329 27.59 27.59 26.69 26.78 -2.3% -0.92% 0% 8967 0.2424 71.86 27.03 0% 0 0% 0 0% 0 0% 0%
20220328 27.67 28.2 27.01 27.41 -1.62% -0.94% 0% 11852 0.328 99.83 27.67 0% 0 0% 0 0% 0 0% 0%
20220325 28.95 29.8 27.7 27.86 -3.16% -4.03% 0% 27417 0.7958 256.93 29.03 0% 0 0% 0 0% 0 0% 0%
20220324 28.4 29.37 28.4 28.77 0.95% -0.66% 0% 17000 0.4923 202.19 28.96 0% 0 0% 0 0% 0 0% 0%
20220323 27.76 28.68 27.45 28.5 3.49% 0.85% 0% 11386 0.3218 152.73 28.26 0% 0 0% 0 0% 0 0% 0%
20220322 27.6 27.85 27.36 27.54 -0.29% -0.11% 0% 4244 0.117 59.2 27.57 0% 0 0% 0 0% 0 0% 0%
20220321 27.37 27.88 26.91 27.62 2.37% 0.07% 0% 5722 0.1579 83.04 27.6 0% 0 0% 0 0% 0 0% 0%
20220318 26.19 27.15 26.17 26.98 2% 0.3% 0% 5484 0.1475 84.28 26.9 0% 0 0% 0 0% 0 0% 0%
20220317 26.25 26.86 26.25 26.45 1.69% -0.34% 0% 6812 0.1808 104.81 26.54 0% 0 0% 0 0% 0 0% 0%
20220316 26.34 26.44 25.01 26.01 0.74% 1.09% 0% 5480 0.141 83.56 25.73 0% 0 0% 0 0% 0 0% 0%
20220315 26.93 27.06 25.62 25.82 -5.21% -2.01% 0% 5798 0.1528 92.17 26.35 0% 0 0% 0 0% 0 0% 0%
20220311 26.97 27.65 26.52 27.62 1.32% 2.07% 0% 5550 0.1502 90.49 27.06 0% 0 0% 0 0% 0 0% 0%
20220310 27.07 27.58 27.07 27.26 2.1% -0.22% 0% 5289 0.1445 82.95 27.32 0% 0 0% 0 0% 0 0% 0%
20220309 27.41 27.51 25.82 26.7 -2.05% -0.15% 0% 6417 0.1716 80.36 26.74 0% 0 0% 0 0% 0 0% 0%
20220308 28.5 28.79 27.25 27.26 -4.38% -1.87% 0% 7358 0.2044 92.63 27.78 0% 0 0% 0 0% 0 0% 0%
20220307 28.7 28.87 28.2 28.51 -0.28% -0.11% 0% 4191 0.1196 51.34 28.54 0% 0 0% 0 0% 0 0% 0%
20220304 28.96 29.08 28.55 28.59 -1.24% -0.59% 0% 4868 0.14 55.51 28.76 0% 0 0% 0 0% 0 0% 0%
20220303 29.4 29.42 28.93 28.95 -0.86% -0.69% 0% 4553 0.1327 49.85 29.15 0% 0 0% 0 0% 0 0% 0%
20220302 28.78 29.28 28.58 29.2 1.11% 0.45% 0% 5118 0.1488 49.04 29.07 0% 0 0% 0 0% 0 0% 0%
20220301 28.58 29.07 28.58 28.88 1.05% 0.21% 0% 3976 0.1146 29.24 28.82 0% 0 0% 0 0% 0 0% 0%
20220228 29.26 29.26 28.24 28.58 -1.41% 0.18% 0% 5401 0.1541 34.98 28.53 0% 0 0% 0 0% 0 0% 0%
20220225 29 29.29 28.56 28.99 1.76% 0.1% 0% 7776 0.2252 51.53 28.96 0% 0 0% 0 0% 0 0% 0%
20220224 29.86 30.19 27.89 28.49 -5.29% -1.32% 0% 17940 0.5179 120.93 28.87 0% 0 0% 0 0% 0 0% 0%
20220223 30.41 30.45 29.65 30.08 0.94% 0.33% 0% 8459 0.2536 65.89 29.98 0% 0 0% 0 0% 0 0% 0%
20220222 29.99 30.35 29.38 29.8 -1.81% -0.23% 0% 11352 0.3391 91.29 29.87 0% 0 0% 0 0% 0 0% 0%
20220221 29.73 30.42 29.68 30.35 1.61% 0.63% 0% 10360 0.3125 84.18 30.16 0% 0 0% 0 0% 0 0% 0%
20220218 29.67 30.09 29.45 29.87 -0.13% 0.07% 0% 9414 0.281 75.66 29.85 0% 0 0% 0 0% 0 0% 0%
20220217 30.36 30.4 29.65 29.91 -1.77% -0.27% 0% 16673 0.5001 130.84 29.99 0% 0 0% 0 0% 0 0% 0%
20220216 31.1 31.1 29.8 30.45 -2.37% 0.16% 0% 33385 1.015 247.16 30.4 0% 0 0% 0 0% 0 0% 0%
20220215 28.36 31.19 28.01 31.19 10.02% 2.46% 0% 19730 0.6005 164.45 30.44 0% 0 0% 0 0% 0 0% 0%
20220214 28.3 28.8 28.2 28.35 0.14% -0.63% 0% 4188 0.1195 36.1 28.53 0% 0 0% 0 0% 0 0% 0%
20220211 28.61 29.01 28.15 28.31 -1.8% -0.91% 0% 4259 0.1217 34.61 28.57 0% 0 0% 0 0% 0 0% 0%
20220210 28.93 29.04 28.51 28.83 -0.31% 0.17% 0% 3822 0.11 29.15 28.78 0% 0 0% 0 0% 0 0% 0%
20220209 28.75 29 28.55 28.92 1.01% 0.28% 0% 4227 0.1219 32.06 28.84 0% 0 0% 0 0% 0 0% 0%
20211203 29.18 29.49 28.4 28.4 -2.64% -1.18% 0% 11150 0.3204 83.55 28.74 0% 0 0% 0 0% 0 0% 0%
20211202 29.79 29.92 29.16 29.17 -1.95% -1.19% 0% 9653 0.285 78.04 29.52 0% 0 0% 0 0% 0 0% 0%
20211201 29.41 30.2 29.32 29.75 0.27% 0.07% 0% 12243 0.364 101.83 29.73 0% 0 0% 0 0% 0 0% 0%
20211130 31.22 31.38 29.6 29.67 -2.34% -2.4% 0% 25241 0.7674 222.67 30.4 0% 0 0% 0 0% 0 0% 0%
20211129 29.08 30.7 28.89 30.38 3.69% 1.17% 0% 18423 0.5532 180.52 30.03 0% 0 0% 0 0% 0 0% 0%
20211126 29.67 29.83 29.11 29.3 -1.08% -0.54% 0% 7831 0.2307 80.05 29.46 0% 0 0% 0 0% 0 0% 0%
20211125 29.2 29.76 29.02 29.62 1.02% 0.61% 0% 9830 0.2894 96.99 29.44 0% 0 0% 0 0% 0 0% 0%
20211124 28.53 29.38 28.14 29.32 2.77% 1.38% 0% 12395 0.3585 122.1 28.92 0% 0 0% 0 0% 0 0% 0%
20211123 28.59 28.64 28.25 28.53 0.07% 0.21% 0% 3404 0.0969 32.55 28.47 0% 0 0% 0 0% 0 0% 0%
20211122 28.16 28.55 28.16 28.51 0.78% 0.35% 0% 4062 0.1154 36.68 28.41 0% 0 0% 0 0% 0 0% 0%
20211119 27.95 28.36 27.91 28.29 1.36% 0.43% 0% 3877 0.1092 32.43 28.17 0% 0 0% 0 0% 0 0% 0%
20211118 28.4 28.65 27.8 27.91 -2.07% -0.85% 0% 6409 0.1804 47.57 28.15 0% 0 0% 0 0% 0 0% 0%
20211117 28.11 29.1 28.11 28.5 0.42% -0.25% 0% 6290 0.1797 47.99 28.57 0% 0 0% 0 0% 0 0% 0%
20211116 29.5 29.88 28.31 28.38 -2.71% -1.42% 0% 11846 0.341 93.26 28.79 0% 0 0% 0 0% 0 0% 0%
20211115 28.6 29.37 28.59 29.17 1.92% 0.31% 0% 11501 0.3344 97.3 29.08 0% 0 0% 0 0% 0 0% 0%
20211112 28.4 28.86 27.96 28.62 0.49% 0.63% 0% 11039 0.314 98 28.44 0% 0 0% 0 0% 0 0% 0%
20211111 28.57 28.74 28.2 28.48 -0.49% -0.04% 0% 8457 0.2409 79.4 28.49 0% 0 0% 0 0% 0 0% 0%
20211110 27.65 28.64 27.6 28.62 2.58% 1.06% 0% 13888 0.3933 127.84 28.32 0% 0 0% 0 0% 0 0% 0%
20211109 28.33 28.39 27.49 27.9 -0.68% 0.4% 0% 8867 0.2464 83.52 27.79 0% 0 0% 0 0% 0 0% 0%
20211108 27.87 28.16 27.39 28.09 0.79% 1.15% 0% 10410 0.2891 97.79 27.77 0% 0 0% 0 0% 0 0% 0%
20211105 26.9 28.1 26.78 27.87 3.91% 1.01% 0% 16547 0.4566 148.93 27.59 0% 0 0% 0 0% 0 0% 0%
20211104 26.6 26.91 26.4 26.82 1.02% 0.34% 0% 4153 0.111 40.29 26.73 0% 0 0% 0 0% 0 0% 0%
20211103 26.29 26.76 26.26 26.55 0.99% 0.38% 0% 3410 0.0902 31.46 26.45 0% 0 0% 0 0% 0 0% 0%
20211102 26.94 27.13 26.22 26.29 -2.41% -1.35% 0% 4382 0.1168 37.09 26.65 0% 0 0% 0 0% 0 0% 0%
20211101 26.49 27.1 26.4 26.94 0.9% 0.6% 0% 4208 0.1127 34.1 26.78 0% 0 0% 0 0% 0 0% 0%
20211029 26.4 27.13 26.29 26.7 0.3% 0.26% 0% 4920 0.131 37.57 26.63 0% 0 0% 0 0% 0 0% 0%
20211028 26.4 27.29 25.85 26.62 0.95% 0.49% 0% 8961 0.2374 61.74 26.49 0% 0 0% 0 0% 0 0% 0%
20211027 27.07 27.09 26.22 26.37 -2.66% -0.53% 0% 8227 0.2181 52.15 26.51 0% 0 0% 0 0% 0 0% 0%
20211026 27.18 27.42 27.04 27.09 -0.4% -0.26% 0% 5316 0.1444 30.6 27.16 0% 0 0% 0 0% 0 0% 0%
20211025 28.02 28.05 27 27.2 -5.72% -0.55% 0% 12811 0.3504 72.08 27.35 0% 0 0% 0 0% 0 0% 0%
20211022 28.75 29.25 28.75 28.85 0.1% -0.52% 0% 5465 0.1585 33.92 29 0% 0 0% 0 0% 0 0% 0%
20211021 28.82 29.08 28.64 28.82 -0.31% -0.1% 0% 3691 0.1065 22.79 28.85 0% 0 0% 0 0% 0 0% 0%
20211020 29.49 29.49 28.9 28.91 -1.36% -0.72% 0% 6103 0.1777 38.7 29.12 0% 0 0% 0 0% 0 0% 0%
20211019 29.47 29.93 29.2 29.31 -0.61% -0.68% 0% 4904 0.1447 32.42 29.51 0% 0 0% 0 0% 0 0% 0%
20211018 29.83 29.83 29.11 29.49 -0.87% 0.2% 0% 4418 0.13 29.86 29.43 0% 0 0% 0 0% 0 0% 0%
20211015 30.29 30.29 29.71 29.75 -2.14% -0.53% 0% 6268 0.1875 42.23 29.91 0% 0 0% 0 0% 0 0% 0%
20211014 30.27 30.77 29.61 30.4 -0.1% 1.13% 0% 11137 0.3348 77.57 30.06 0% 0 0% 0 0% 0 0% 0%
20211013 29.18 30.64 29 30.43 4.89% 1.57% 0% 17851 0.5349 133.56 29.96 0% 0 0% 0 0% 0 0% 0%
20211012 28.85 29.01 28.56 29.01 0.03% 0.9% 0% 4612 0.1326 35.27 28.75 0% 0 0% 0 0% 0 0% 0%
20211011 28.95 29.38 28.78 29 -0.38% -0.1% 0% 4582 0.133 31.59 29.03 0% 0 0% 0 0% 0 0% 0%
20211008 29 29.14 28.37 29.11 1.78% 1.15% 0% 7473 0.2151 49.66 28.78 0% 0 0% 0 0% 0 0% 0%
20210930 28.99 29.3 28.9 29.1 1.39% -0.07% 0% 5642 0.1643 37.08 29.12 0% 0 0% 0 0% 0 0% 0%
20210929 29.62 29.85 28.67 28.7 -3.3% -1.88% 0% 8434 0.2467 50.72 29.25 0% 0 0% 0 0% 0 0% 0%
20210928 29.55 29.84 29.26 29.68 0.78% 0.2% 0% 5095 0.1509 30.14 29.62 0% 0 0% 0 0% 0 0% 0%
20210927 30.36 30.46 29.42 29.45 -2.16% -1.01% 0% 9212 0.2741 52.79 29.75 0% 0 0% 0 0% 0 0% 0%
20210924 30.8 30.85 30.1 30.1 -1.95% -0.89% 0% 11169 0.3392 66.28 30.37 0% 0 0% 0 0% 0 0% 0%
20210923 30.81 31.19 30.65 30.7 -0.23% -0.42% 0% 8853 0.2729 52.09 30.83 0% 0 0% 0 0% 0 0% 0%
20210922 31.08 32.3 30.51 30.77 -3.09% -0.93% 0% 16437 0.5105 95.37 31.06 0% 0 0% 0 0% 0 0% 0%
20210917 32.9 33.5 31.48 31.75 -2.4% -1.76% 0% 26423 0.8539 162.57 32.32 0% 0 0% 0 0% 0 0% 0%
20210916 33.41 33.69 32.52 32.53 -3.24% -1.81% 0% 11703 0.3877 79.67 33.13 0% 0 0% 0 0% 0 0% 0%
20210915 33.7 34.23 33.36 33.62 -0.09% -0.39% 0% 10224 0.3451 68.48 33.75 0% 0 0% 0 0% 0 0% 0%
20210914 33.88 34.15 33.34 33.65 -0.03% -0.15% 0% 17732 0.5976 111.47 33.7 0% 0 0% 0 0% 0 0% 0%
20210913 33.5 34.17 33.15 33.66 0.33% 0.42% 0% 12832 0.4301 81.11 33.52 0% 0 0% 0 0% 0 0% 0%
20210910 33.3 34.22 33.02 33.55 0.63% 0.36% 0% 9697 0.3242 57.6 33.43 0% 0 0% 0 0% 0 0% 0%
20210909 33.75 33.75 33.2 33.34 -0.6% -0.12% 0% 7853 0.2621 42.15 33.38 0% 0 0% 0 0% 0 0% 0%
20210908 33.59 33.95 33.02 33.54 0.87% 0.06% 0% 13065 0.4379 58.95 33.52 0% 0 0% 0 0% 0 0% 0%
20210907 33.33 34.33 33.06 33.25 0.94% -0.57% 0% 12085 0.4041 46.09 33.44 0% 0 0% 0 0% 0 0% 0%
20210906 32.85 33.36 32.6 32.94 1.01% -0.18% 0% 13899 0.4586 30.27 33 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