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. 双乐股份301036
    4. 返回上一页 刷新
股票代码（例：sz301036）       402条   (进入双乐股份股票专站) 双乐股份股票成本分析
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 20.94 21.68 20.94 21.41 2.98% -0.05% 0% 40171 0.8606 73.96 21.42 0% 0 0% 0 0% 0 0% 0%
20230927 21.52 21.75 20.74 20.79 -4.68% -1.98% 0% 40401 0.857 65.34 21.21 0% 0 0% 0 0% 0 0% 0%
20230926 21.61 21.96 21.21 21.81 -0.5% 1.21% 0% 40152 0.8651 57.16 21.55 0% 0 0% 0 0% 0 0% 0%
20230925 20.96 22.24 20.9 21.92 2.67% 0.69% 0% 53548 1.1657 67.9 21.77 0% 0 0% 0 0% 0 0% 0%
20230922 21.3 21.51 20.7 21.35 -1.75% 1.52% 0% 51634 1.0861 51.89 21.03 0% 0 0% 0 0% 0 0% 0%
20230921 20.98 22.22 20.7 21.73 3.53% 0.14% 0% 68667 1.4898 65.35 21.7 0% 0 0% 0 0% 0 0% 0%
20230920 21.5 21.5 20.78 20.99 -2.01% -0.05% 0% 45259 0.9504 40.67 21 0% 0 0% 0 0% 0 0% 0%
20230919 21.3 21.71 21.1 21.42 0.33% 0.09% 0% 46845 1.0023 40.86 21.4 0% 0 0% 0 0% 0 0% 0%
20230918 21.61 22.22 21.31 21.35 -1.16% -1.52% 0% 57852 1.2543 52.42 21.68 0% 0 0% 0 0% 0 0% 0%
20230915 22.97 22.97 21.56 21.6 -5.96% -2.13% 0% 71881 1.5865 68.83 22.07 0% 0 0% 0 0% 0 0% 0%
20230914 23.4 23.66 21.86 22.97 -5.24% 1.01% 0% 103580 2.3555 107.12 22.74 0% 0 0% 0 0% 0 0% 0%
20230913 23.12 24.24 22.71 24.24 4.84% 2.28% 0% 123171 2.9195 142.9 23.7 0% 0 0% 0 0% 0 0% 0%
20230912 23.82 24.82 23.01 23.12 -12.06% -3.02% 0% 121044 2.8856 160.1 23.84 0% 0 0% 0 0% 0 0% 0%
20230911 24.07 27.29 23.34 26.29 1.51% 6.39% 0% 199911 4.939 312.17 24.71 0% 0 0% 0 0% 0 0% 0%
20230908 22.22 25.9 22.19 25.9 20.02% 1.97% 0% 118372 3.0065 270.33 25.4 0% 0 0% 0 0% 0 0% 0%
20230907 22.23 22.68 21 21.58 -6.17% -1.19% 0% 93354 2.0388 245.85 21.84 0% 0 0% 0 0% 0 0% 0%
20230906 20.63 23.26 20.4 23 11.49% 4.36% 0% 93961 2.0709 319.69 22.04 0% 0 0% 0 0% 0 0% 0%
20230905 20.59 21.16 20.46 20.63 0.63% -0.77% 0% 19327 0.4019 88.94 20.79 0% 0 0% 0 0% 0 0% 0%
20230904 20.33 20.74 20.06 20.5 0.79% -0.24% 0% 18341 0.3769 85.99 20.55 0% 0 0% 0 0% 0 0% 0%
20230901 20.6 20.6 20.02 20.34 -1.88% 0.35% 0% 23968 0.4859 114.52 20.27 0% 0 0% 0 0% 0 0% 0%
20230831 20.14 20.97 20.06 20.73 2.83% 0.48% 0% 36750 0.758 189.7 20.63 0% 0 0% 0 0% 0 0% 0%
20230830 19.89 20.37 19.85 20.16 0.8% 0.1% 0% 23193 0.4671 135.55 20.14 0% 0 0% 0 0% 0 0% 0%
20230829 19 20.01 18.79 20 6.44% 0.96% 0% 32774 0.6491 229.43 19.81 0% 0 0% 0 0% 0 0% 0%
20230828 19.51 19.58 18.76 18.79 0.27% -2.03% 0% 10696 0.2051 88.99 19.18 0% 0 0% 0 0% 0 0% 0%
20230825 19.29 19.35 18.6 18.74 -2.95% -1% 0% 9097 0.1722 71.24 18.93 0% 0 0% 0 0% 0 0% 0%
20230824 19.19 19.35 18.71 19.31 0.47% 1.36% 0% 12161 0.2317 96.86 19.05 0% 0 0% 0 0% 0 0% 0%
20230823 19.45 19.5 19.13 19.22 -0.26% -0.41% 0% 7787 0.1503 66.26 19.3 0% 0 0% 0 0% 0 0% 0%
20230822 19.38 19.59 18.65 19.27 -0.57% 1% 0% 13410 0.2559 117.15 19.08 0% 0 0% 0 0% 0 0% 0%
20230821 19.3 19.75 19.23 19.38 -0.1% -0.46% 0% 10550 0.2054 99.76 19.47 0% 0 0% 0 0% 0 0% 0%
20230818 19.27 19.73 19.1 19.4 0.73% -0.46% 0% 12265 0.2391 125.52 19.49 0% 0 0% 0 0% 0 0% 0%
20230817 18.74 19.26 18.59 19.26 2.83% 1.58% 0% 11882 0.2253 124.59 18.96 0% 0 0% 0 0% 0 0% 0%
20230816 18.88 19.22 18.71 18.73 -1% -1.16% 0% 6961 0.1319 77.31 18.95 0% 0 0% 0 0% 0 0% 0%
20230815 18.7 18.98 18.69 18.92 1.45% 0.16% 0% 7576 0.1431 82.65 18.89 0% 0 0% 0 0% 0 0% 0%
20230814 18.64 18.7 18.4 18.65 0% 0.7% 0% 7332 0.1358 76.6 18.52 0% 0 0% 0 0% 0 0% 0%
20230811 18.59 18.92 18.54 18.65 0.32% -0.43% 0% 8560 0.1603 88.03 18.73 0% 0 0% 0 0% 0 0% 0%
20230810 18.33 18.74 18.22 18.59 1.58% 0.22% 0% 6868 0.1274 59.95 18.55 0% 0 0% 0 0% 0 0% 0%
20230809 18.7 18.7 18.26 18.3 -1.82% -0.22% 0% 5763 0.1057 47.15 18.34 0% 0 0% 0 0% 0 0% 0%
20230808 18.44 18.73 18.18 18.64 1.64% 0.65% 0% 8911 0.165 84.05 18.52 0% 0 0% 0 0% 0 0% 0%
20230807 18.51 18.58 18.31 18.34 -0.92% -0.27% 0% 6727 0.1237 62.86 18.39 0% 0 0% 0 0% 0 0% 0%
20230804 18.99 19.1 18.46 18.51 -2.42% -0.96% 0% 8907 0.1665 85.54 18.69 0% 0 0% 0 0% 0 0% 0%
20230803 19.36 19.36 18.96 18.97 -1.86% -0.47% 0% 7053 0.1344 70.18 19.06 0% 0 0% 0 0% 0 0% 0%
20230802 19.18 19.35 18.91 19.33 0.62% 0.68% 0% 7912 0.1519 79.03 19.2 0% 0 0% 0 0% 0 0% 0%
20230801 19.26 19.5 19 19.21 -0.72% 0.26% 0% 9896 0.1896 96.08 19.16 0% 0 0% 0 0% 0 0% 0%
20230731 19.58 19.8 19.28 19.35 -1.12% -0.41% 0% 9278 0.1803 92.79 19.43 0% 0 0% 0 0% 0 0% 0%
20230728 19.53 19.88 19.28 19.57 -0.31% 0.36% 0% 8350 0.1628 84.71 19.5 0% 0 0% 0 0% 0 0% 0%
20230727 19.67 20.01 19.5 19.63 -0.2% -0.46% 0% 8814 0.1738 91.23 19.72 0% 0 0% 0 0% 0 0% 0%
20230726 19.35 19.73 19.35 19.67 0.61% 0.1% 0% 7159 0.1407 73.12 19.65 0% 0 0% 0 0% 0 0% 0%
20230725 19.13 19.55 19.13 19.55 2.2% 0.46% 0% 7471 0.1454 72.73 19.46 0% 0 0% 0 0% 0 0% 0%
20230724 19.26 19.3 18.98 19.13 -0.05% -0.21% 0% 4982 0.0955 48.8 19.17 0% 0 0% 0 0% 0 0% 0%
20230721 19.6 19.6 19.03 19.14 -0.98% -0.42% 0% 7118 0.1368 69.81 19.22 0% 0 0% 0 0% 0 0% 0%
20230720 19.61 19.74 19.29 19.33 -1.43% -0.97% 0% 6446 0.1258 64.4 19.52 0% 0 0% 0 0% 0 0% 0%
20230719 19.45 19.74 19.36 19.61 1.03% 0.15% 0% 9850 0.1929 99.28 19.58 0% 0 0% 0 0% 0 0% 0%
20230718 19.35 19.45 19.13 19.41 0.57% 0.52% 0% 6775 0.1308 70.63 19.31 0% 0 0% 0 0% 0 0% 0%
20230717 19.5 19.5 19 19.3 0% 0.52% 0% 6303 0.121 65.68 19.2 0% 0 0% 0 0% 0 0% 0%
20230714 19.56 19.56 19.22 19.3 -0.46% -0.46% 0% 7587 0.1471 78.92 19.39 0% 0 0% 0 0% 0 0% 0%
20230713 19.15 19.49 19.07 19.39 2.05% 0.21% 0% 10072 0.1949 99.27 19.35 0% 0 0% 0 0% 0 0% 0%
20230712 19.06 19.33 18.92 19 -0.47% -0.84% 0% 8873 0.17 81.89 19.16 0% 0 0% 0 0% 0 0% 0%
20230711 19.1 19.15 18.91 19.09 0.85% 0.16% 0% 5665 0.108 55.48 19.06 0% 0 0% 0 0% 0 0% 0%
20230710 18.93 19.11 18.8 18.93 0% -0.26% 0% 5005 0.095 45.32 18.98 0% 0 0% 0 0% 0 0% 0%
20230707 19.06 19.06 18.7 18.93 -0.16% 0.21% 0% 5827 0.1101 50.67 18.89 0% 0 0% 0 0% 0 0% 0%
20230706 18.7 19.03 18.6 18.96 1.23% 0.26% 0% 6759 0.1278 57.25 18.91 0% 0 0% 0 0% 0 0% 0%
20230705 18.97 19.1 18.66 18.73 -0.79% -0.64% 0% 5247 0.0989 37.8 18.85 0% 0 0% 0 0% 0 0% 0%
20230704 18.68 18.99 18.63 18.88 0.96% 0.27% 0% 4977 0.0937 30.63 18.83 0% 0 0% 0 0% 0 0% 0%
20230703 18.73 19.19 18.65 18.7 -0.16% -0.85% 0% 9225 0.174 58.03 18.86 0% 0 0% 0 0% 0 0% 0%
20230630 18.33 18.8 18.21 18.73 2.07% 0.38% 0% 10837 0.2022 68.73 18.66 0% 0 0% 0 0% 0 0% 0%
20230629 17.81 18.46 17.7 18.35 3.03% 0.6% 0% 12284 0.224 80.37 18.24 0% 0 0% 0 0% 0 0% 0%
20230628 17.89 17.89 17.47 17.81 -0.5% 0.68% 0% 6251 0.1106 41.79 17.69 0% 0 0% 0 0% 0 0% 0%
20230627 17.21 17.96 17.06 17.9 4.5% 1.3% 0% 12762 0.2255 85.39 17.67 0% 0 0% 0 0% 0 0% 0%
20230626 17.26 17.49 17.06 17.13 -1.72% -0.81% 0% 8589 0.1483 55.93 17.27 0% 0 0% 0 0% 0 0% 0%
20230621 17.74 18 17.43 17.43 -2.24% -1.3% 0% 12985 0.2293 84.06 17.66 0% 0 0% 0 0% 0 0% 0%
20230620 18.48 18.59 17.69 17.83 -4.91% -0.5% 0% 24944 0.4471 168.15 17.92 0% 0 0% 0 0% 0 0% 0%
20230619 18.12 19.5 18.01 18.75 3.76% -0.37% 0% 28558 0.5374 224.94 18.82 0% 0 0% 0 0% 0 0% 0%
20230616 18.24 18.38 18.07 18.07 -0.88% -0.66% 0% 4221 0.0768 39.59 18.19 0% 0 0% 0 0% 0 0% 0%
20230615 18.37 18.37 18 18.23 -0.38% 0.39% 0% 4289 0.0779 37.83 18.16 0% 0 0% 0 0% 0 0% 0%
20230614 18.59 18.59 18.25 18.3 -1.13% -0.11% 0% 4574 0.0838 38.49 18.32 0% 0 0% 0 0% 0 0% 0%
20230613 18.21 18.58 18.21 18.51 0.87% 0.27% 0% 4869 0.0899 39.44 18.46 0% 0 0% 0 0% 0 0% 0%
20230612 18.06 18.49 17.79 18.35 1.38% 1.27% 0% 7251 0.1314 55.2 18.12 0% 0 0% 0 0% 0 0% 0%
20230609 18.5 18.65 18 18.1 -2.95% -0.71% 0% 9685 0.1766 75.22 18.23 0% 0 0% 0 0% 0 0% 0%
20230608 18.51 18.75 18.33 18.65 1.41% 0.43% 0% 6073 0.1128 49.79 18.57 0% 0 0% 0 0% 0 0% 0%
20230607 18.56 18.96 18.42 18.57 0.16% -0.05% 0% 5431 0.1009 44.19 18.58 0% 0 0% 0 0% 0 0% 0%
20230606 19.11 19.23 18.43 18.54 -3.19% -1.54% 0% 6722 0.1266 50.94 18.83 0% 0 0% 0 0% 0 0% 0%
20230605 19.07 19.27 18.98 19.15 0.52% 0.1% 0% 6264 0.1198 46.62 19.13 0% 0 0% 0 0% 0 0% 0%
20230602 18.75 19.17 18.75 19.05 1.6% 0.11% 0% 8367 0.1592 60.02 19.03 0% 0 0% 0 0% 0 0% 0%
20230601 18.5 18.82 18.4 18.75 1.35% 0.37% 0% 6269 0.1171 45.2 18.68 0% 0 0% 0 0% 0 0% 0%
20230531 18.68 18.77 18.46 18.5 -0.38% -0.43% 0% 5060 0.094 37.36 18.58 0% 0 0% 0 0% 0 0% 0%
20230530 18.75 18.78 18.37 18.57 -0.48% 0.05% 0% 10190 0.1891 74.57 18.56 0% 0 0% 0 0% 0 0% 0%
20230529 18.95 18.95 18.6 18.66 -1.53% -0.21% 0% 6234 0.1166 47.25 18.7 0% 0 0% 0 0% 0 0% 0%
20230526 19.18 19.18 18.69 18.95 -1.25% 0.48% 0% 7772 0.1466 58.88 18.86 0% 0 0% 0 0% 0 0% 0%
20230525 18.89 19.19 18.7 19.19 0.95% 1.27% 0% 11227 0.2128 87.77 18.95 0% 0 0% 0 0% 0 0% 0%
20230524 18.47 19.3 18.47 19.01 2.87% 0.37% 0% 15520 0.294 127.11 18.94 0% 0 0% 0 0% 0 0% 0%
20230523 18.95 18.96 18.48 18.48 -1.91% -1.12% 0% 10100 0.1888 89.1 18.69 0% 0 0% 0 0% 0 0% 0%
20230522 18.49 18.89 18.23 18.84 2% 0.75% 0% 11521 0.2154 103.75 18.7 0% 0 0% 0 0% 0 0% 0%
20230519 18.2 18.65 18.07 18.47 1.54% 0.54% 0% 11791 0.2166 103.15 18.37 0% 0 0% 0 0% 0 0% 0%
20230518 18.43 18.43 17.99 18.19 -1.03% 0.33% 0% 7927 0.1437 61.61 18.13 0% 0 0% 0 0% 0 0% 0%
20230517 17.87 18.38 17.65 18.38 3.14% 1.1% 0% 7541 0.1371 53.7 18.18 0% 0 0% 0 0% 0 0% 0%
20230516 17.77 18 17.53 17.82 -0.11% 0.11% 0% 8063 0.1435 55.55 17.8 0% 0 0% 0 0% 0 0% 0%
20230515 17.53 17.88 17.49 17.84 1.08% 0.9% 0% 7013 0.124 44.45 17.68 0% 0 0% 0 0% 0 0% 0%
20230510 17.42 17.72 17.3 17.55 1.04% 0.29% 0% 3715 0.065 34.05 17.5 0% 0 0% 0 0% 0 0% 0%
20230509 17.92 17.93 17.36 17.37 -2.85% -1.03% 0% 6450 0.1132 36.22 17.55 0% 0 0% 0 0% 0 0% 0%
20230508 17.84 18.13 17.82 17.88 0.45% -0.11% 0% 6671 0.1194 33.54 17.9 0% 0 0% 0 0% 0 0% 0%
20230505 18.6 18.6 17.72 17.8 -3.52% -0.89% 0% 9835 0.1766 46.18 17.96 0% 0 0% 0 0% 0 0% 0%
20230504 18.28 18.6 17.81 18.45 1.26% 0.22% 0% 7681 0.1414 37.57 18.41 0% 0 0% 0 0% 0 0% 0%
20230428 17.46 18.36 17.46 18.22 5.01% 1.22% 0% 14508 0.2612 68.65 18 0% 0 0% 0 0% 0 0% 0%
20230427 17.17 17.45 17.09 17.35 0.58% 0.17% 0% 5738 0.0994 26.64 17.32 0% 0 0% 0 0% 0 0% 0%
20230426 16.7 17.3 16.6 17.25 1.53% 0.88% 0% 9241 0.158 43.06 17.1 0% 0 0% 0 0% 0 0% 0%
20230425 17.77 17.87 16.84 16.99 -5.03% -1.39% 0% 17715 0.3052 80.56 17.23 0% 0 0% 0 0% 0 0% 0%
20230424 18.23 18.38 17.77 17.89 -2.03% -0.22% 0% 9831 0.1763 47.29 17.93 0% 0 0% 0 0% 0 0% 0%
20230421 19.34 19.38 18.2 18.26 -6.26% -2.87% 0% 19342 0.3636 93.45 18.8 0% 0 0% 0 0% 0 0% 0%
20230420 20.4 20.4 19.34 19.48 0.05% -1.67% 0% 26228 0.5196 134.45 19.81 0% 0 0% 0 0% 0 0% 0%
20230419 19.03 19.65 18.77 19.47 1.94% 1.3% 0% 19854 0.3816 100.9 19.22 0% 0 0% 0 0% 0 0% 0%
20230418 19.23 19.35 18.92 19.1 -1.29% 0.16% 0% 8347 0.1592 38.71 19.07 0% 0 0% 0 0% 0 0% 0%
20230417 19.26 19.4 19.08 19.35 0.68% 0.31% 0% 14098 0.2719 55.79 19.29 0% 0 0% 0 0% 0 0% 0%
20230414 18.6 19.28 18.6 19.22 3.33% 1.1% 0% 18467 0.3511 57.65 19.01 0% 0 0% 0 0% 0 0% 0%
20230413 19 19.08 18.58 18.6 -2.67% -0.91% 0% 15305 0.2872 44.3 18.77 0% 0 0% 0 0% 0 0% 0%
20230412 19.1 19.2 18.91 19.11 0% 0.31% 0% 13373 0.2547 38.22 19.05 0% 0 0% 0 0% 0 0% 0%
20230411 18.92 19.11 18.77 19.11 0.63% 0.95% 0% 13033 0.2467 34.67 18.93 0% 0 0% 0 0% 0 0% 0%
20230410 19.11 19.23 18.79 18.99 -0.63% -0.05% 0% 16645 0.3162 40.66 19 0% 0 0% 0 0% 0 0% 0%
20230407 19.31 19.39 19.1 19.11 -0.98% -0.42% 0% 15042 0.2886 36.68 19.19 0% 0 0% 0 0% 0 0% 0%
20230406 19.4 19.75 19.28 19.3 -1.88% -0.97% 0% 21256 0.4142 51.73 19.49 0% 0 0% 0 0% 0 0% 0%
20230404 20.31 20.39 19.67 19.67 -4.47% -1.5% 0% 34361 0.6861 83.3 19.97 0% 0 0% 0 0% 0 0% 0%
20230403 20.41 20.66 20.04 20.59 -1.06% 1.33% 0% 41605 0.8454 100.52 20.32 0% 0 0% 0 0% 0 0% 0%
20230331 21.2 22.04 20.67 20.81 1.56% -2.71% 0% 65898 1.4096 169.98 21.39 0% 0 0% 0 0% 0 0% 0%
20230330 20.17 20.49 19.48 20.49 0.94% 2.81% 0% 31842 0.6345 83.52 19.93 0% 0 0% 0 0% 0 0% 0%
20230329 20.62 20.62 20.05 20.3 -1.55% 0.2% 0% 18696 0.3787 48.82 20.26 0% 0 0% 0 0% 0 0% 0%
20230328 20.52 20.94 20.22 20.62 0.49% 0.29% 0% 31947 0.6567 74.48 20.56 0% 0 0% 0 0% 0 0% 0%
20230327 19.91 20.59 19.85 20.52 2.91% 0.93% 0% 33643 0.6841 69.17 20.33 0% 0 0% 0 0% 0 0% 0%
20230324 19.99 20.31 19.77 19.94 -0.8% -0.25% 0% 19546 0.3907 36.56 19.99 0% 0 0% 0 0% 0 0% 0%
20230323 20.11 20.42 19.88 20.1 -1.03% 0.2% 0% 23184 0.465 38.1 20.06 0% 0 0% 0 0% 0 0% 0%
20230322 20.05 20.58 19.88 20.31 -0.49% 0.15% 0% 34769 0.7052 50.06 20.28 0% 0 0% 0 0% 0 0% 0%
20230321 20.71 20.98 20.15 20.41 2% -0.73% 0% 43624 0.8969 66.36 20.56 0% 0 0% 0 0% 0 0% 0%
20230320 20.16 20.27 19.62 20.01 -1.33% 0.7% 0% 34732 0.6902 53.97 19.87 0% 0 0% 0 0% 0 0% 0%
20230317 20.6 20.76 20.04 20.28 -1.12% 0.3% 0% 33692 0.6813 55.8 20.22 0% 0 0% 0 0% 0 0% 0%
20230316 20.65 21.14 20.31 20.51 -2.98% -0.29% 0% 42103 0.866 75.04 20.57 0% 0 0% 0 0% 0 0% 0%
20230315 20.28 21.83 19.85 21.14 3.73% 1.44% 0% 73000 1.5215 140.99 20.84 0% 0 0% 0 0% 0 0% 0%
20230314 20.05 21.2 19.46 20.38 0.64% -0.05% 0% 86321 1.7605 183.41 20.39 0% 0 0% 0 0% 0 0% 0%
20230313 20.64 21.3 20.02 20.25 -5.95% -1.32% 0% 81058 1.6633 206.63 20.52 0% 0 0% 0 0% 0 0% 0%
20230310 22.96 23.38 21.44 21.53 -1.37% -4.73% 0% 124781 2.8195 436.53 22.6 0% 0 0% 0 0% 0 0% 0%
20230309 18.18 21.83 18.18 21.83 20.01% 6.54% 0% 71268 1.46 386.61 20.49 0% 0 0% 0 0% 0 0% 0%
20230308 17.82 18.19 17.81 18.19 2.02% 1% 0% 5298 0.0954 38.7 18.01 0% 0 0% 0 0% 0 0% 0%
20230307 18.34 18.34 17.83 17.83 -2.3% -1.27% 0% 7132 0.1288 51 18.06 0% 0 0% 0 0% 0 0% 0%
20230306 18.45 18.55 18.24 18.25 -1.08% -0.44% 0% 6824 0.1251 49.76 18.33 0% 0 0% 0 0% 0 0% 0%
20230303 18.56 18.61 18.3 18.45 -0.86% 0.05% 0% 5450 0.1005 40.32 18.44 0% 0 0% 0 0% 0 0% 0%
20230302 18.65 18.77 18.51 18.61 -0.11% -0.11% 0% 6408 0.1194 46.15 18.63 0% 0 0% 0 0% 0 0% 0%
20230301 18.31 18.84 18.18 18.63 1.75% 0.22% 0% 13613 0.2531 91.55 18.59 0% 0 0% 0 0% 0 0% 0%
20230228 18.2 18.33 18.06 18.31 1.5% 0.55% 0% 7366 0.1341 49.5 18.21 0% 0 0% 0 0% 0 0% 0%
20230227 18.27 18.34 17.97 18.04 -1.15% -0.5% 0% 5983 0.1085 40.07 18.13 0% 0 0% 0 0% 0 0% 0%
20230224 18.25 18.35 18.14 18.25 0.33% 0% 0% 6658 0.1215 41.53 18.25 0% 0 0% 0 0% 0 0% 0%
20230223 18.37 18.46 18.14 18.19 -0.33% -0.38% 0% 4550 0.0831 27.93 18.26 0% 0 0% 0 0% 0 0% 0%
20230222 18.25 18.35 18.15 18.25 -0.33% 0% 0% 4604 0.084 27.76 18.25 0% 0 0% 0 0% 0 0% 0%
20230221 18.27 18.48 18.11 18.31 0.16% -0.27% 0% 5562 0.1021 32.62 18.36 0% 0 0% 0 0% 0 0% 0%
20230220 18.38 18.38 17.98 18.28 0.49% 0.83% 0% 6046 0.1096 33.82 18.13 0% 0 0% 0 0% 0 0% 0%
20230217 18.39 18.45 18.11 18.19 0.55% -0.33% 0% 9408 0.1717 51.39 18.25 0% 0 0% 0 0% 0 0% 0%
20230216 18.65 18.76 18 18.09 -3% -1.9% 0% 11420 0.2106 59.57 18.44 0% 0 0% 0 0% 0 0% 0%
20230215 18.66 18.77 18.48 18.65 -0.05% 0.27% 0% 6775 0.126 35.98 18.6 0% 0 0% 0 0% 0 0% 0%
20230214 18.63 18.79 18.42 18.66 0.92% 0.11% 0% 6522 0.1216 31.2 18.64 0% 0 0% 0 0% 0 0% 0%
20230213 18.12 18.59 18.08 18.49 1.59% 0.11% 0% 10976 0.2027 51.55 18.47 0% 0 0% 0 0% 0 0% 0%
20230210 18.25 18.33 18.1 18.2 -0.22% -0.16% 0% 6469 0.1179 30.31 18.23 0% 0 0% 0 0% 0 0% 0%
20230209 17.96 18.25 17.91 18.24 1.73% 0.5% 0% 5735 0.1041 27.18 18.15 0% 0 0% 0 0% 0 0% 0%
20230208 18.05 18.15 17.9 17.93 -0.61% -0.72% 0% 5493 0.0992 25.75 18.06 0% 0 0% 0 0% 0 0% 0%
20230207 17.92 18.08 17.7 18.04 1.12% 0.28% 0% 7495 0.1348 36.11 17.99 0% 0 0% 0 0% 0 0% 0%
20230206 17.8 17.99 17.7 17.84 0.22% -0.34% 0% 7663 0.1372 38.64 17.9 0% 0 0% 0 0% 0 0% 0%
20230203 17.85 17.93 17.62 17.8 -0.39% 0.11% 0% 5968 0.1061 31.25 17.78 0% 0 0% 0 0% 0 0% 0%
20230202 17.81 17.88 17.72 17.87 0.62% 0.39% 0% 8005 0.1425 46.55 17.8 0% 0 0% 0 0% 0 0% 0%
20230201 17.5 17.82 17.48 17.76 1.78% 0.28% 0% 10033 0.1777 62.68 17.71 0% 0 0% 0 0% 0 0% 0%
20230131 17.47 17.5 17.33 17.45 0.11% 0.06% 0% 6984 0.1218 53.52 17.44 0% 0 0% 0 0% 0 0% 0%
20230130 17.37 17.54 17.37 17.43 1.81% -0.17% 0% 12308 0.2149 100.37 17.46 0% 0 0% 0 0% 0 0% 0%
20230120 17.2 17.23 17.07 17.12 -0.06% -0.12% 0% 6679 0.1145 58.78 17.14 0% 0 0% 0 0% 0 0% 0%
20230119 17.08 17.15 16.93 17.13 0.65% 0.59% 0% 9886 0.1684 117.1 17.03 0% 0 0% 0 0% 0 0% 0%
20230118 16.94 17.03 16.8 17.02 0.53% 0.35% 0% 7448 0.1263 66.6 16.96 0% 0 0% 0 0% 0 0% 0%
20230117 16.98 17.06 16.82 16.93 -0.18% 0% 0% 3408 0.0577 31.72 16.93 0% 0 0% 0 0% 0 0% 0%
20230116 16.76 16.98 16.71 16.96 1.19% 0.36% 0% 4904 0.0829 45.05 16.9 0% 0 0% 0 0% 0 0% 0%
20230113 16.68 16.82 16.66 16.76 0.3% 0.18% 0% 3683 0.0616 33.52 16.73 0% 0 0% 0 0% 0 0% 0%
20230112 16.67 16.73 16.54 16.71 0.42% 0.36% 0% 5557 0.0925 49.5 16.65 0% 0 0% 0 0% 0 0% 0%
20230111 16.92 16.98 16.64 16.64 -1.6% -1.07% 0% 8001 0.1346 70.7 16.82 0% 0 0% 0 0% 0 0% 0%
20230110 17.07 17.19 16.91 16.91 -1.69% -0.47% 0% 7645 0.1299 69.36 16.99 0% 0 0% 0 0% 0 0% 0%
20230109 17.27 17.37 17.11 17.2 0.64% -0.23% 0% 4587 0.0791 43.66 17.24 0% 0 0% 0 0% 0 0% 0%
20230106 17.25 17.36 17.07 17.09 -1.21% -0.64% 0% 5528 0.0951 50.35 17.2 0% 0 0% 0 0% 0 0% 0%
20230105 17.07 17.36 16.95 17.3 1.35% 0.64% 0% 6511 0.1119 62.36 17.19 0% 0 0% 0 0% 0 0% 0%
20230104 16.99 17.21 16.89 17.07 0.65% 0% 0% 5062 0.0864 51.44 17.07 0% 0 0% 0 0% 0 0% 0%
20230103 16.57 17 16.57 16.96 2.29% 0.77% 0% 5757 0.0969 59.02 16.83 0% 0 0% 0 0% 0 0% 0%
20221230 16.86 16.87 16.54 16.58 -0.72% -0.24% 0% 5120 0.0851 79.72 16.62 0% 0 0% 0 0% 0 0% 0%
20221229 16.87 16.87 16.63 16.7 -0.83% -0.24% 0% 2868 0.048 31.09 16.74 0% 0 0% 0 0% 0 0% 0%
20221228 17.34 17.34 16.71 16.84 -1.58% -0.3% 0% 3677 0.0621 41.34 16.89 0% 0 0% 0 0% 0 0% 0%
20221227 17.04 17.14 16.84 17.11 1.42% 0.65% 0% 3900 0.0663 44.9 17 0% 0 0% 0 0% 0 0% 0%
20221226 16.74 16.97 16.7 16.87 0.78% 0% 0% 2643 0.0446 30.74 16.87 0% 0 0% 0 0% 0 0% 0%
20221223 16.85 17.14 16.6 16.74 -0.71% 0.12% 0% 4287 0.0717 47.83 16.72 0% 0 0% 0 0% 0 0% 0%
20221222 17.49 17.5 16.81 16.86 -2.77% -1.17% 0% 4771 0.0814 52.58 17.06 0% 0 0% 0 0% 0 0% 0%
20221221 17.1 17.37 17.05 17.34 0.35% 0.64% 0% 2478 0.0427 27.41 17.23 0% 0 0% 0 0% 0 0% 0%
20221220 17.26 17.44 17.02 17.28 0.12% -0.06% 0% 3205 0.0554 33.51 17.29 0% 0 0% 0 0% 0 0% 0%
20221219 17.82 18 17.2 17.26 -3.09% -1.43% 0% 5021 0.0879 50.69 17.51 0% 0 0% 0 0% 0 0% 0%
20221216 18.2 18.24 17.81 17.81 -2.09% -0.5% 0% 3743 0.067 36.02 17.9 0% 0 0% 0 0% 0 0% 0%
20221215 18.02 18.3 18.02 18.19 0.94% 0.11% 0% 3792 0.0689 34.94 18.17 0% 0 0% 0 0% 0 0% 0%
20221214 18.2 18.38 18.01 18.02 -0.99% -0.88% 0% 4451 0.0809 60.48 18.18 0% 0 0% 0 0% 0 0% 0%
20221213 18.35 18.35 18.12 18.2 -0.33% -0.05% 0% 3580 0.0652 28.69 18.21 0% 0 0% 0 0% 0 0% 0%
20221212 18.56 18.57 18.2 18.26 -1.51% -0.38% 0% 4784 0.0877 36.36 18.33 0% 0 0% 0 0% 0 0% 0%
20221209 18.71 18.84 18.54 18.54 -0.22% -0.59% 0% 4664 0.087 34.57 18.65 0% 0 0% 0 0% 0 0% 0%
20221208 18.56 18.76 18.38 18.58 -0.16% -0.16% 0% 4051 0.0754 31.87 18.61 0% 0 0% 0 0% 0 0% 0%
20221207 18.7 18.9 18.55 18.61 -0.64% -0.48% 0% 4710 0.0881 36.7 18.7 0% 0 0% 0 0% 0 0% 0%
20221206 18.64 18.88 18.56 18.73 0.16% -0.21% 0% 6005 0.1127 46.67 18.77 0% 0 0% 0 0% 0 0% 0%
20221205 18.7 18.87 18.6 18.7 0% -0.11% 0% 7217 0.1351 56.39 18.72 0% 0 0% 0 0% 0 0% 0%
20221202 18.48 18.73 18.25 18.7 2.02% 0.75% 0% 6993 0.1298 55.51 18.56 0% 0 0% 0 0% 0 0% 0%
20221201 18.49 18.6 18.28 18.33 0.11% -0.65% 0% 6451 0.119 50.62 18.45 0% 0 0% 0 0% 0 0% 0%
20221130 18.5 18.55 18.22 18.31 -1.03% -0.16% 0% 3736 0.0685 29.1 18.34 0% 0 0% 0 0% 0 0% 0%
20221129 18.11 18.55 18.03 18.5 2.61% 0.82% 0% 4061 0.0745 30.85 18.35 0% 0 0% 0 0% 0 0% 0%
20221128 18.24 18.28 17.91 18.03 -1.69% -0.17% 0% 5051 0.0912 38.04 18.06 0% 0 0% 0 0% 0 0% 0%
20221125 18.9 18.9 18.34 18.34 -2.29% -0.76% 0% 4734 0.0875 37.51 18.48 0% 0 0% 0 0% 0 0% 0%
20221124 18.49 18.86 18.3 18.77 2.4% 0.37% 0% 6871 0.1285 52.16 18.7 0% 0 0% 0 0% 0 0% 0%
20221123 18.7 18.7 18.05 18.33 -1.4% 0.22% 0% 7103 0.1299 52.31 18.29 0% 0 0% 0 0% 0 0% 0%
20221122 18.76 18.97 18.45 18.59 -0.96% -0.85% 0% 6311 0.1183 48.14 18.75 0% 0 0% 0 0% 0 0% 0%
20221121 18.95 18.99 18.55 18.77 -0.37% 0.48% 0% 6980 0.1304 52.05 18.68 0% 0 0% 0 0% 0 0% 0%
20221118 19.01 19.2 18.82 18.84 -0.74% -0.74% 0% 7262 0.1378 53.13 18.98 0% 0 0% 0 0% 0 0% 0%
20221117 19.3 19.3 18.72 18.98 -0.78% 0.64% 0% 10110 0.1907 74.17 18.86 0% 0 0% 0 0% 0 0% 0%
20221116 18.81 19.35 18.66 19.13 1.7% 0.53% 0% 12643 0.2406 95.4 19.03 0% 0 0% 0 0% 0 0% 0%
20221115 18.3 18.85 18.3 18.81 1.9% 0.8% 0% 5872 0.1096 45.61 18.66 0% 0 0% 0 0% 0 0% 0%
20221114 18.68 18.8 18.37 18.46 -0.65% -0.54% 0% 6083 0.1129 45.12 18.56 0% 0 0% 0 0% 0 0% 0%
20221111 18.52 18.99 18.26 18.58 2.09% -0.11% 0% 7955 0.148 57.12 18.6 0% 0 0% 0 0% 0 0% 0%
20221110 18.48 18.56 18.15 18.2 -0.93% -0.87% 0% 5562 0.1021 36.17 18.36 0% 0 0% 0 0% 0 0% 0%
20221109 18.1 18.49 18.06 18.37 -0.05% 0% 0% 3554 0.0653 23.12 18.37 0% 0 0% 0 0% 0 0% 0%
20221108 18.33 18.49 18.19 18.38 -0.22% 0.44% 0% 3612 0.0661 22.16 18.3 0% 0 0% 0 0% 0 0% 0%
20221107 18.36 18.58 18.21 18.42 0.33% 0.16% 0% 4594 0.0845 28.79 18.39 0% 0 0% 0 0% 0 0% 0%
20221104 18.12 18.42 18.04 18.36 0.93% 0.22% 0% 4493 0.0823 29.61 18.32 0% 0 0% 0 0% 0 0% 0%
20221103 18 18.29 17.8 18.19 0.94% 0.17% 0% 5809 0.1055 38.98 18.16 0% 0 0% 0 0% 0 0% 0%
20221102 17.7 18.03 17.62 18.02 1.52% 0.5% 0% 5130 0.092 34.45 17.93 0% 0 0% 0 0% 0 0% 0%
20221101 17.45 17.84 17.2 17.75 3.2% 0.8% 0% 5259 0.0926 34.44 17.61 0% 0 0% 0 0% 0 0% 0%
20221031 16.92 17.57 16.81 17.2 1.65% 0.23% 0% 3746 0.0643 25.18 17.16 0% 0 0% 0 0% 0 0% 0%
20221028 17.93 17.93 16.9 16.92 -5.95% -2.31% 0% 6494 0.1125 46.59 17.32 0% 0 0% 0 0% 0 0% 0%
20221027 18 18.31 17.92 17.99 -0.06% -0.61% 0% 3977 0.072 33.46 18.1 0% 0 0% 0 0% 0 0% 0%
20221026 17.71 18.13 17.59 18 1.64% 0.33% 0% 7030 0.1261 59.11 17.94 0% 0 0% 0 0% 0 0% 0%
20221025 17.91 17.92 17.35 17.71 -0.06% 0.4% 0% 5080 0.0896 44.61 17.64 0% 0 0% 0 0% 0 0% 0%
20221024 18.08 18.39 17.5 17.72 -1.83% -1.99% 0% 3993 0.0722 36.26 18.08 0% 0 0% 0 0% 0 0% 0%
20221021 18.25 18.4 18 18.05 -0.82% -0.33% 0% 2446 0.0443 20.79 18.11 0% 0 0% 0 0% 0 0% 0%
20221020 18.18 18.38 17.88 18.2 0.11% 0.05% 0% 4255 0.0774 35.17 18.19 0% 0 0% 0 0% 0 0% 0%
20221019 18.1 18.36 17.91 18.18 -0.22% -0.05% 0% 5284 0.0961 43.76 18.19 0% 0 0% 0 0% 0 0% 0%
20221018 18.5 18.5 18.21 18.22 -0.55% -0.38% 0% 3488 0.0638 29.96 18.29 0% 0 0% 0 0% 0 0% 0%
20221017 18.07 18.37 17.88 18.32 1.22% 0.44% 0% 5790 0.1056 49.58 18.24 0% 0 0% 0 0% 0 0% 0%
20220720 21.99 21.99 21.7 21.87 0% 0.14% 0% 4611 0.1007 44.79 21.84 0% 0 0% 0 0% 0 0% 0%
20220719 21.45 22.2 21.45 21.87 1.82% 0.18% 0% 8160 0.1781 78.52 21.83 0% 0 0% 0 0% 0 0% 0%
20220718 21.3 21.55 20.86 21.48 2.53% 0.51% 0% 10642 0.2274 102.72 21.37 0% 0 0% 0 0% 0 0% 0%
20220715 22 22 20.69 20.95 -1.37% -0.85% 0% 15400 0.3254 152.34 21.13 0% 0 0% 0 0% 0 0% 0%
20220714 20.62 21.28 20.62 21.24 1.87% 0.9% 0% 4665 0.0982 49.04 21.05 0% 0 0% 0 0% 0 0% 0%
20220713 20.56 20.9 20.56 20.85 1.41% 0.43% 0% 3694 0.0767 34.32 20.76 0% 0 0% 0 0% 0 0% 0%
20220712 20.79 21.08 20.53 20.56 -1.58% -1.11% 0% 5310 0.1104 45.78 20.79 0% 0 0% 0 0% 0 0% 0%
20220711 21.36 21.36 20.6 20.89 -2.2% 0.05% 0% 5001 0.1044 37.56 20.88 0% 0 0% 0 0% 0 0% 0%
20220708 21.55 21.55 21.25 21.36 0.05% -0.28% 0% 4603 0.0986 34.03 21.42 0% 0 0% 0 0% 0 0% 0%
20220707 21.56 21.68 21.31 21.35 -0.7% -0.51% 0% 4291 0.0921 30.72 21.46 0% 0 0% 0 0% 0 0% 0%
20220706 21.75 21.75 21.22 21.5 -0.97% 0.42% 0% 5545 0.1187 38.77 21.41 0% 0 0% 0 0% 0 0% 0%
20220705 22.24 22.24 21.44 21.71 -1.9% -0.28% 0% 6164 0.1342 43.36 21.77 0% 0 0% 0 0% 0 0% 0%
20220704 22.27 22.57 21.85 22.13 -0.14% 0.77% 0% 6188 0.1359 43.44 21.96 0% 0 0% 0 0% 0 0% 0%
20220701 22.58 22.74 22 22.16 -1.42% -0.18% 0% 6702 0.1488 47.18 22.2 0% 0 0% 0 0% 0 0% 0%
20220630 22.39 22.83 22.2 22.48 0.45% 0.04% 0% 8294 0.1864 58.11 22.47 0% 0 0% 0 0% 0 0% 0%
20220629 22.91 23.38 22.28 22.38 -2.74% -1.41% 0% 11139 0.2529 82.94 22.7 0% 0 0% 0 0% 0 0% 0%
20220628 22.12 23.55 21.9 23.01 3.98% 0.44% 0% 20486 0.4694 152.47 22.91 0% 0 0% 0 0% 0 0% 0%
20220627 21.73 22.17 21.5 22.13 1.98% 1.33% 0% 9705 0.212 72.51 21.84 0% 0 0% 0 0% 0 0% 0%
20220624 21.29 21.75 21.07 21.7 2.46% 1.17% 0% 9875 0.2118 72.27 21.45 0% 0 0% 0 0% 0 0% 0%
20220623 21.07 21.2 20.72 21.18 2.27% 0.86% 0% 6291 0.1321 46.82 21 0% 0 0% 0 0% 0 0% 0%
20220622 21.23 21.3 20.71 20.71 -2.95% -1.29% 0% 6135 0.1287 47.48 20.98 0% 0 0% 0 0% 0 0% 0%
20220621 21.29 21.56 20.96 21.34 0.47% 0.09% 0% 8549 0.1823 67.8 21.32 0% 0 0% 0 0% 0 0% 0%
20220620 21 21.59 20.8 21.24 1.77% 0.33% 0% 9717 0.2057 79.81 21.17 0% 0 0% 0 0% 0 0% 0%
20220617 21.5 21.56 20.32 20.87 -1.04% 0.05% 0% 12026 0.2509 98.42 20.86 0% 0 0% 0 0% 0 0% 0%
20220616 20.88 21.25 20.75 21.09 0.96% 0.48% 0% 6399 0.1343 55.21 20.99 0% 0 0% 0 0% 0 0% 0%
20220615 21.01 21.65 20.87 20.89 -1.23% -1.69% 0% 8765 0.1863 76.36 21.25 0% 0 0% 0 0% 0 0% 0%
20220614 21.37 21.39 20.49 21.15 -2.62% 1.1% 0% 10692 0.2237 95.04 20.92 0% 0 0% 0 0% 0 0% 0%
20220613 21.45 21.72 21 21.72 -0.05% 1.45% 0% 8613 0.1844 87.88 21.41 0% 0 0% 0 0% 0 0% 0%
20220610 21.45 21.9 21.3 21.73 1.4% 0% 0% 3953 0.0859 42.91 21.73 0% 0 0% 0 0% 0 0% 0%
20220609 21.9 22 21.42 21.43 -1.97% -1.06% 0% 4261 0.0923 48.07 21.66 0% 0 0% 0 0% 0 0% 0%
20220608 22 22.19 21.5 21.86 -0.91% 0.09% 0% 6439 0.1406 73.46 21.84 0% 0 0% 0 0% 0 0% 0%
20220607 22.42 22.42 21.8 22.06 -0.72% 0.23% 0% 4752 0.1046 53.95 22.01 0% 0 0% 0 0% 0 0% 0%
20220606 21.68 22.38 21.68 22.22 2.21% 0.41% 0% 7308 0.1617 83.18 22.13 0% 0 0% 0 0% 0 0% 0%
20220602 21.4 21.76 21.01 21.74 1.59% 1.3% 0% 7121 0.1528 82.89 21.46 0% 0 0% 0 0% 0 0% 0%
20220601 21.04 21.58 20.82 21.4 1.18% 0.09% 0% 7239 0.1548 83.7 21.38 0% 0 0% 0 0% 0 0% 0%
20220531 21.07 21.3 20.72 21.15 0.38% 0.57% 0% 6841 0.1439 80.99 21.03 0% 0 0% 0 0% 0 0% 0%
20220530 21.26 21.27 20.7 21.07 0.57% 0.86% 0% 4189 0.0875 50.62 20.89 0% 0 0% 0 0% 0 0% 0%
20220527 20.64 21.43 20.51 20.95 1.55% -0.43% 0% 6969 0.1466 81.73 21.04 0% 0 0% 0 0% 0 0% 0%
20220526 21.08 21.14 20.2 20.63 -0.67% 0.73% 0% 3315 0.0679 38.26 20.48 0% 0 0% 0 0% 0 0% 0%
20220525 20.68 20.83 20.32 20.77 2.21% 0.48% 0% 3837 0.0793 41.89 20.67 0% 0 0% 0 0% 0 0% 0%
20220524 21.66 21.74 20.32 20.32 -5.93% -3.15% 0% 7110 0.1492 74.18 20.98 0% 0 0% 0 0% 0 0% 0%
20220523 21.27 21.62 21.14 21.6 1.65% 0.56% 0% 4725 0.1015 52.09 21.48 0% 0 0% 0 0% 0 0% 0%
20220520 21.48 21.55 21.13 21.25 -0.38% -0.09% 0% 4043 0.086 45 21.27 0% 0 0% 0 0% 0 0% 0%
20220519 21.05 21.4 21.05 21.33 0.14% 0.38% 0% 4772 0.1014 52.1 21.25 0% 0 0% 0 0% 0 0% 0%
20220518 21.85 22.34 21.84 22.1 0.64% -0.23% 0% 4690 0.1039 51.96 22.15 0% 0 0% 0 0% 0 0% 0%
20220517 22.39 22.58 21.71 21.96 -1.44% -0.05% 0% 4219 0.0927 44.89 21.97 0% 0 0% 0 0% 0 0% 0%
20220516 22.65 22.84 22.14 22.28 -1.28% -0.62% 0% 4308 0.0966 46.7 22.42 0% 0 0% 0 0% 0 0% 0%
20220513 22 22.88 21.95 22.57 1.62% 0.04% 0% 5311 0.1198 57.15 22.56 0% 0 0% 0 0% 0 0% 0%
20220512 21.98 23.46 21.89 22.21 1.51% -0.63% 0% 8314 0.1858 84.31 22.35 0% 0 0% 0 0% 0 0% 0%
20220511 21.88 22.26 21.68 21.88 0% -0.59% 0% 5447 0.1199 51.23 22.01 0% 0 0% 0 0% 0 0% 0%
20220510 21.44 22 21.33 21.88 0.46% 0.51% 0% 4240 0.0923 38.26 21.77 0% 0 0% 0 0% 0 0% 0%
20220509 21.23 21.84 21.23 21.78 2.59% 0.6% 0% 3395 0.0735 28.75 21.65 0% 0 0% 0 0% 0 0% 0%
20220506 20.82 21.6 20.58 21.23 0.47% 0.57% 0% 5387 0.1137 42.1 21.11 0% 0 0% 0 0% 0 0% 0%
20220505 20.51 21.38 20.27 21.13 3.53% 0.43% 0% 6748 0.142 49.76 21.04 0% 0 0% 0 0% 0 0% 0%
20220429 19.61 20.66 19.57 20.41 4.67% 1.09% 0% 7157 0.1445 51.46 20.19 0% 0 0% 0 0% 0 0% 0%
20220428 20.06 20.43 19.33 19.5 -2.89% -1.71% 0% 6355 0.1261 44.12 19.84 0% 0 0% 0 0% 0 0% 0%
20220427 19.57 20.15 18.9 20.08 2.29% 3.19% 0% 7914 0.154 48.05 19.46 0% 0 0% 0 0% 0 0% 0%
20220426 20.65 21.28 19.59 19.63 -4.2% -3.59% 0% 9207 0.1875 56.58 20.36 0% 0 0% 0 0% 0 0% 0%
20220425 23.53 23.62 20.49 20.49 -14.09% -7.12% 0% 13092 0.2888 82.46 22.06 0% 0 0% 0 0% 0 0% 0%
20220422 23.56 24.4 23 23.85 -0.04% 1.02% 0% 8411 0.1986 53.92 23.61 0% 0 0% 0 0% 0 0% 0%
20220421 24.88 25.35 23.78 23.86 -4.25% -2.85% 0% 7025 0.1725 42.14 24.56 0% 0 0% 0 0% 0 0% 0%
20220420 24.77 25.54 24.72 24.92 -0.6% -0.99% 0% 5622 0.1415 33.17 25.17 0% 0 0% 0 0% 0 0% 0%
20220419 24.27 25.17 24.27 25.07 3% 0.76% 0% 5904 0.1469 33.9 24.88 0% 0 0% 0 0% 0 0% 0%
20220418 24.39 24.54 23.6 24.34 -0.21% 0.58% 0% 4294 0.1039 24.2 24.2 0% 0 0% 0 0% 0 0% 0%
20220415 25.83 25.83 24.38 24.39 -5.17% -2.09% 0% 8326 0.2074 48.64 24.91 0% 0 0% 0 0% 0 0% 0%
20220414 23.99 26.08 23.98 25.72 7.17% 1.98% 0% 16285 0.4107 98.1 25.22 0% 0 0% 0 0% 0 0% 0%
20220413 23.76 24.34 23.5 24 -0.83% 0.46% 0% 10071 0.2406 63.19 23.89 0% 0 0% 0 0% 0 0% 0%
20220412 24 24.25 23 24.2 -4.23% 2.41% 0% 16370 0.3869 103.57 23.63 0% 0 0% 0 0% 0 0% 0%
20220411 27.01 27.01 24.71 25.27 -6.44% -1.25% 0% 17816 0.4559 130.03 25.59 0% 0 0% 0 0% 0 0% 0%
20220408 26.71 27.4 26.2 27.01 2.78% 0.93% 0% 21501 0.5754 183.62 26.76 0% 0 0% 0 0% 0 0% 0%
20220407 25.92 27.2 25.6 26.28 1.08% -0.79% 0% 15401 0.408 155.3 26.49 0% 0 0% 0 0% 0 0% 0%
20220401 25.65 25.82 25.28 25.44 -1.32% -0.2% 0% 4503 0.1148 48.04 25.49 0% 0 0% 0 0% 0 0% 0%
20220331 25.21 26.28 25 25.78 2.26% -0.19% 0% 9397 0.2427 108.44 25.83 0% 0 0% 0 0% 0 0% 0%
20220330 24.92 25.4 24.63 25.21 1.2% 0.24% 0% 5328 0.134 61.13 25.15 0% 0 0% 0 0% 0 0% 0%
20220329 25.48 25.74 24.77 24.91 -2.24% -0.84% 0% 4045 0.1016 43.58 25.12 0% 0 0% 0 0% 0 0% 0%
20220328 25.5 25.93 25.17 25.48 -1.16% -0.04% 0% 5030 0.1282 51.52 25.49 0% 0 0% 0 0% 0 0% 0%
20220325 25.21 26.35 25.21 25.78 0.74% -0.58% 0% 8442 0.2189 88.52 25.93 0% 0 0% 0 0% 0 0% 0%
20220324 25.11 26.4 24.96 25.59 0.51% -0.27% 0% 7883 0.2023 83.94 25.66 0% 0 0% 0 0% 0 0% 0%
20220323 25.78 26.14 25.32 25.46 -1.24% -0.43% 0% 3813 0.0975 39.62 25.57 0% 0 0% 0 0% 0 0% 0%
20220322 25.55 26.13 25.3 25.78 0.27% 0.35% 0% 5511 0.1416 56.09 25.69 0% 0 0% 0 0% 0 0% 0%
20220321 25.06 25.79 25.06 25.71 1.78% 0.63% 0% 7366 0.1882 76.12 25.55 0% 0 0% 0 0% 0 0% 0%
20220318 24.66 25.44 24.66 25.26 2.43% 0.44% 0% 5221 0.1313 53.95 25.15 0% 0 0% 0 0% 0 0% 0%
20220317 24.35 25.19 24.35 24.66 1.94% -0.44% 0% 7691 0.1905 75.61 24.77 0% 0 0% 0 0% 0 0% 0%
20220316 24.45 24.59 23 24.19 1.64% 1.77% 0% 11280 0.2681 102.22 23.77 0% 0 0% 0 0% 0 0% 0%
20220315 25.76 25.89 23.79 23.8 -8.46% -3.95% 0% 12143 0.3009 116.1 24.78 0% 0 0% 0 0% 0 0% 0%
20220311 26.28 26.57 25.51 26.46 0.42% 2.04% 0% 5103 0.1323 53.78 25.93 0% 0 0% 0 0% 0 0% 0%
20220310 26.48 27.1 26.26 26.35 0.57% -1.2% 0% 6149 0.164 64.41 26.67 0% 0 0% 0 0% 0 0% 0%
20220309 27.31 27.49 24.99 26.2 -3.99% -0.08% 0% 9194 0.2411 87.41 26.22 0% 0 0% 0 0% 0 0% 0%
20220308 28.47 28.47 27.2 27.29 -4.25% -1.19% 0% 6891 0.1903 67.51 27.62 0% 0 0% 0 0% 0 0% 0%
20220307 28.44 28.76 28.13 28.5 -0.18% 0.14% 0% 3889 0.1107 39.08 28.46 0% 0 0% 0 0% 0 0% 0%
20220304 28.9 29.1 28.4 28.55 -1.89% -0.66% 0% 5643 0.1622 56.09 28.74 0% 0 0% 0 0% 0 0% 0%
20220303 29.48 29.56 28.95 29.1 -0.03% -0.41% 0% 8129 0.2375 78.95 29.22 0% 0 0% 0 0% 0 0% 0%
20220302 29.28 30 29.05 29.11 0.1% -1.09% 0% 10378 0.3054 98.24 29.43 0% 0 0% 0 0% 0 0% 0%
20220301 28.25 29.18 28.13 29.08 3.19% 1.47% 0% 8563 0.2454 76.72 28.66 0% 0 0% 0 0% 0 0% 0%
20220228 28.46 28.57 27.75 28.18 -0.98% 0.28% 0% 5939 0.1669 53.84 28.1 0% 0 0% 0 0% 0 0% 0%
20220225 28.98 29.38 28.43 28.46 -0.42% -1.49% 0% 7030 0.2031 67.35 28.89 0% 0 0% 0 0% 0 0% 0%
20220224 29.38 29.89 28.05 28.58 -2.72% -1.48% 0% 10714 0.3108 104.87 29.01 0% 0 0% 0 0% 0 0% 0%
20220223 28.93 29.49 28.83 29.38 2.01% 0.44% 0% 7486 0.219 80.07 29.25 0% 0 0% 0 0% 0 0% 0%
20220222 29.21 29.5 28.66 28.8 -2.04% -0.83% 0% 7110 0.2065 79.9 29.04 0% 0 0% 0 0% 0 0% 0%
20220221 29.26 29.84 29.11 29.4 -0.1% -0.34% 0% 6106 0.1801 69.95 29.5 0% 0 0% 0 0% 0 0% 0%
20220218 28.99 29.45 28.01 29.43 2.76% 1.31% 0% 9425 0.2738 101.29 29.05 0% 0 0% 0 0% 0 0% 0%
20220217 29.2 30.1 28.64 28.64 -2.15% -2.09% 0% 10243 0.2996 109.26 29.25 0% 0 0% 0 0% 0 0% 0%
20220216 28.67 29.27 27.7 29.27 1.39% 2.24% 0% 13517 0.387 138.58 28.63 0% 0 0% 0 0% 0 0% 0%
20220215 28.55 29.09 28.01 28.87 1.23% 1.19% 0% 5145 0.1468 54.6 28.53 0% 0 0% 0 0% 0 0% 0%
20220214 28.03 28.82 27.77 28.52 0.81% -0.21% 0% 2586 0.0739 25.22 28.58 0% 0 0% 0 0% 0 0% 0%
20220211 28.78 28.8 28.15 28.29 -2.18% -0.56% 0% 4140 0.1178 35.58 28.45 0% 0 0% 0 0% 0 0% 0%
20220210 29.49 29.5 28.72 28.92 -1.26% 0.03% 0% 4206 0.1216 31.43 28.91 0% 0 0% 0 0% 0 0% 0%
20220209 28.87 29.57 28.87 29.29 -0.03% 0.1% 0% 3934 0.1151 28.89 29.26 0% 0 0% 0 0% 0 0% 0%
20211203 34.6 34.99 34.24 34.59 -0.46% 0% 0% 6146 0.2126 51.43 34.59 0% 0 0% 0 0% 0 0% 0%
20211202 35.7 35.71 34.6 34.75 -2.55% -0.83% 0% 9020 0.3161 74.54 35.04 0% 0 0% 0 0% 0 0% 0%
20211201 35.18 35.77 34.9 35.66 1.08% 0.51% 0% 9010 0.3197 74.77 35.48 0% 0 0% 0 0% 0 0% 0%
20211130 34.86 35.87 34.73 35.28 2.02% -0.31% 0% 10700 0.3787 88.34 35.39 0% 0 0% 0 0% 0 0% 0%
20211129 34.06 34.94 34.06 34.58 -1.12% -0.2% 0% 8389 0.2907 65.1 34.65 0% 0 0% 0 0% 0 0% 0%
20211126 34.63 35.98 34.53 34.97 -0.09% -0.4% 0% 10931 0.3838 82.6 35.11 0% 0 0% 0 0% 0 0% 0%
20211125 34.63 35.37 34.19 35 1.16% 0.72% 0% 13114 0.4557 94.82 34.75 0% 0 0% 0 0% 0 0% 0%
20211124 33.09 34.89 32.8 34.6 4.09% 1.59% 0% 20512 0.6986 135.89 34.06 0% 0 0% 0 0% 0 0% 0%
20211123 33.08 33.45 32.99 33.24 -0.09% 0.06% 0% 7017 0.2331 49.87 33.22 0% 0 0% 0 0% 0 0% 0%
20211122 33.25 33.7 33.05 33.27 0.42% -0.24% 0% 8720 0.2908 61.53 33.35 0% 0 0% 0 0% 0 0% 0%
20211119 32.62 33.45 32.38 33.13 1.19% 0.61% 0% 7996 0.2633 56.72 32.93 0% 0 0% 0 0% 0 0% 0%
20211118 32.86 33.57 32.7 32.74 -0.33% -1.21% 0% 10008 0.3317 71.22 33.14 0% 0 0% 0 0% 0 0% 0%
20211117 32.49 33.49 32.4 32.85 1.48% -0.36% 0% 9358 0.3085 64.93 32.97 0% 0 0% 0 0% 0 0% 0%
20211116 33.71 34 32.37 32.37 -4.37% -1.4% 0% 16582 0.5444 116.13 32.83 0% 0 0% 0 0% 0 0% 0%
20211115 33.15 34.2 32.91 33.85 2.58% 0.83% 0% 13388 0.4495 98.27 33.57 0% 0 0% 0 0% 0 0% 0%
20211112 33 33.53 32.3 33 -0.9% 0.09% 0% 15013 0.495 111.98 32.97 0% 0 0% 0 0% 0 0% 0%
20211111 31.13 33.44 31.05 33.3 6.94% 1.99% 0% 25158 0.8214 194.82 32.65 0% 0 0% 0 0% 0 0% 0%
20211110 31 31.15 30.46 31.14 0.74% 1.24% 0% 8648 0.266 67.65 30.76 0% 0 0% 0 0% 0 0% 0%
20211109 30.1 31.28 30.1 30.91 1.88% 0.39% 0% 9998 0.3078 70.1 30.79 0% 0 0% 0 0% 0 0% 0%
20211108 30.17 30.64 29.86 30.34 0.7% 0% 0% 7384 0.224 47.76 30.34 0% 0 0% 0 0% 0 0% 0%
20211105 30.14 30.8 29.95 30.13 -1.02% -0.5% 0% 11418 0.3457 63.7 30.28 0% 0 0% 0 0% 0 0% 0%
20211104 29.91 30.9 29.45 30.44 3.36% 0.86% 0% 14779 0.4461 74.56 30.18 0% 0 0% 0 0% 0 0% 0%
20211103 28.98 29.6 28.6 29.45 2.97% 1.24% 0% 9800 0.2851 47.28 29.09 0% 0 0% 0 0% 0 0% 0%
20211102 29.85 30.29 28.5 28.6 -2.95% -2.89% 0% 15309 0.4508 73.68 29.45 0% 0 0% 0 0% 0 0% 0%
20211101 28.98 29.95 28.79 29.47 1.69% 0.48% 0% 11636 0.3413 55.47 29.33 0% 0 0% 0 0% 0 0% 0%
20211029 29.01 29.6 28.94 28.98 -0.07% -0.86% 0% 12349 0.361 58.81 29.23 0% 0 0% 0 0% 0 0% 0%
20211028 30.5 30.5 28.92 29 -4.92% -1.49% 0% 18486 0.5443 88.52 29.44 0% 0 0% 0 0% 0 0% 0%
20211027 33.08 33.56 30.36 30.5 -7.49% -2.9% 0% 23266 0.7309 122.27 31.41 0% 0 0% 0 0% 0 0% 0%
20211026 32.81 33.69 32.33 32.97 -0.96% 0.3% 0% 19292 0.6342 108.84 32.87 0% 0 0% 0 0% 0 0% 0%
20211025 32.3 34.34 32 33.29 -10.49% -0.12% 0% 29399 0.9798 159.8 33.33 0% 0 0% 0 0% 0 0% 0%
20211022 36.25 37.66 35.69 37.19 3.59% 0.68% 0% 24256 0.8961 151.32 36.94 0% 0 0% 0 0% 0 0% 0%
20211021 35.5 36.49 35.2 35.9 1.47% 0.2% 0% 14073 0.5042 89.96 35.83 0% 0 0% 0 0% 0 0% 0%
20211020 35.5 35.86 35.2 35.38 -1.23% -0.23% 0% 10125 0.359 63.78 35.46 0% 0 0% 0 0% 0 0% 0%
20211019 36.02 36.58 35.52 35.82 1.19% -0.36% 0% 13562 0.4875 81.04 35.95 0% 0 0% 0 0% 0 0% 0%
20211018 35.2 35.5 35 35.4 0.88% 0.43% 0% 9355 0.3298 56.11 35.25 0% 0 0% 0 0% 0 0% 0%
20211015 35.98 36 34.9 35.09 -2.47% -0.43% 0% 9824 0.3462 54.61 35.24 0% 0 0% 0 0% 0 0% 0%
20211014 36 36.44 35.6 35.98 -0.06% 0.39% 0% 10564 0.3786 54.6 35.84 0% 0 0% 0 0% 0 0% 0%
20211013 34.93 36.17 34.77 36 2.62% 1.72% 0% 15742 0.5571 71.96 35.39 0% 0 0% 0 0% 0 0% 0%
20211012 37.35 37.5 34.44 35.08 -6.88% -0.82% 0% 26062 0.9217 105.73 35.37 0% 0 0% 0 0% 0 0% 0%
20211011 37.3 38.2 36.68 37.67 2.53% 1.1% 0% 20607 0.7678 83.31 37.26 0% 0 0% 0 0% 0 0% 0%
20211008 37.5 37.5 36.5 36.74 0% -0.08% 0% 15111 0.5557 59.01 36.77 0% 0 0% 0 0% 0 0% 0%
20210930 37.77 37.99 36.5 36.74 0.66% -1.08% 0% 13492 0.5011 49.63 37.14 0% 0 0% 0 0% 0 0% 0%
20210929 38.7 39.13 36.5 36.5 -6.75% -2.22% 0% 19578 0.7309 66.11 37.33 0% 0 0% 0 0% 0 0% 0%
20210928 39.22 39.86 38.58 39.14 0.13% 0.28% 0% 8456 0.33 29.85 39.03 0% 0 0% 0 0% 0 0% 0%
20210927 41.95 41.97 38.6 39.09 -7.26% -2.62% 0% 18811 0.7551 65.71 40.14 0% 0 0% 0 0% 0 0% 0%
20210924 43.55 43.6 42.06 42.15 -5.64% -1.89% 0% 21682 0.9314 80.96 42.96 0% 0 0% 0 0% 0 0% 0%
20210923 46.11 47.27 44.63 44.67 -3.67% -1.78% 0% 24257 1.1032 96.09 45.48 0% 0 0% 0 0% 0 0% 0%
20210922 46.99 49.56 45.88 46.37 -1.65% -2.05% 0% 31196 1.4768 131.5 47.34 0% 0 0% 0 0% 0 0% 0%
20210917 45.6 47.5 45.15 47.15 4.13% 1.07% 0% 28047 1.3083 125.78 46.65 0% 0 0% 0 0% 0 0% 0%
20210916 45.8 47.33 44.91 45.28 -2.22% -1.5% 0% 18877 0.8677 50.29 45.97 0% 0 0% 0 0% 0 0% 0%
20210915 44.4 46.69 43.49 46.31 2.68% 3.12% 0% 25934 1.1647 58.89 44.91 0% 0 0% 0 0% 0 0% 0%
20210914 44.99 47.56 44.96 45.1 2.04% -1.94% 0% 29099 1.3383 63.12 45.99 0% 0 0% 0 0% 0 0% 0%
20210913 43.72 44.42 43.1 44.2 1.1% 0.87% 0% 13216 0.5791 25.44 43.82 0% 0 0% 0 0% 0 0% 0%
20210910 44.72 44.93 43.31 43.72 -2.24% -0.18% 0% 16842 0.7377 28.15 43.8 0% 0 0% 0 0% 0 0% 0%
20210909 44.2 45.85 44.13 44.72 0.43% -0.69% 0% 14936 0.6725 21.43 45.03 0% 0 0% 0 0% 0 0% 0%
20210908 45.42 45.59 44.21 44.53 -1.94% -0.69% 0% 16586 0.7437 18.77 44.84 0% 0 0% 0 0% 0 0% 0%
20210907 44.84 46 44.41 45.41 1.7% 0.07% 0% 18534 0.841 15.56 45.38 0% 0 0% 0 0% 0 0% 0%
20210906 44.34 44.85 43.78 44.65 0.34% 0.59% 0% 14505 0.6439 7.28 44.39 0% 0 0% 0 0% 0 0% 0%
20210729 48.18 54.47 44.4 50.66 116.68% 5.59% 0% 153762 7.3781 33.37 47.98 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