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. 沪农商行601825
    4. 返回上一页 刷新
股票代码（例：sh601825）       401条   (进入沪农商行股票专站) 沪农商行股票成本分析
相关股票: 工商银行  建设银行  农业银行  中国银行  招商银行  邮储银行  交通银行  兴业银行  中信银行  平安银行  浦发银行  光大银行  宁波银行  民生银行  江苏银行  北京银行  华夏银行  上海银行  南京银行  浙商银行  杭州银行  沪农商行  成都银行  渝农商行  长沙银行  重庆银行  苏州银行  贵阳银行  青岛银行  常熟银行  郑州银行  齐鲁银行  兰州银行  西安银行  青农商行  厦门银行  无锡银行  瑞丰银行  紫金银行  张家港行  江阴银行  苏农银行  工商银行  
相关股吧: 601398股吧 601939股吧 601288股吧 601988股吧 600036股吧 601658股吧 601328股吧 601166股吧 601998股吧 000001股吧 600000股吧 601818股吧 002142股吧 600016股吧 600919股吧 601169股吧 600015股吧 601229股吧 601009股吧 601916股吧 600926股吧 601825股吧 601838股吧 601077股吧 601577股吧 601963股吧 002966股吧 601997股吧 002948股吧 601128股吧 002936股吧 601665股吧 001227股吧 600928股吧 002958股吧 601187股吧 600908股吧 601528股吧 601860股吧 002839股吧 002807股吧 603323股吧 601398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 6.06 6.08 6.04 6.04 -0.33% -0.17% 0% 129729 0.7853 56.47 6.05 0% 0 0% 0 0% 0 0% 0%
20230927 6.14 6.14 6.04 6.06 -0.82% -0.16% 0% 210995 1.2812 82.04 6.07 0% 0 0% 0 0% 0 0% 0%
20230926 6.14 6.15 6.1 6.11 -0.49% -0.16% 0% 90081 0.5513 36.51 6.12 0% 0 0% 0 0% 0 0% 0%
20230925 6.09 6.15 6.08 6.14 0.82% 0.16% 0% 216206 1.3248 86.28 6.13 0% 0 0% 0 0% 0 0% 0%
20230922 6.08 6.1 6.03 6.09 0.5% 0.16% 0% 153608 0.9334 62.24 6.08 0% 0 0% 0 0% 0 0% 0%
20230921 6.1 6.1 6.05 6.06 -0.66% -0.33% 0% 164108 0.9971 69.99 6.08 0% 0 0% 0 0% 0 0% 0%
20230920 6.11 6.11 6.07 6.1 0.16% 0% 0% 165365 1.0083 71.04 6.1 0% 0 0% 0 0% 0 0% 0%
20230919 6.04 6.1 6.01 6.09 0.83% 0.16% 0% 257290 1.5639 113 6.08 0% 0 0% 0 0% 0 0% 0%
20230918 6.02 6.06 5.97 6.04 -0.17% 0.33% 0% 165471 0.9957 78.54 6.02 0% 0 0% 0 0% 0 0% 0%
20230915 6.04 6.07 6.01 6.05 0% 0.17% 0% 170894 1.0322 80.37 6.04 0% 0 0% 0 0% 0 0% 0%
20230914 6 6.05 5.98 6.05 1.17% 0.33% 0% 345850 2.0866 169.38 6.03 0% 0 0% 0 0% 0 0% 0%
20230913 6 6.03 5.97 5.98 0% -0.17% 0% 136865 0.8201 76.37 5.99 0% 0 0% 0 0% 0 0% 0%
20230912 5.96 5.99 5.93 5.98 0.5% 0.17% 0% 146126 0.8725 76.94 5.97 0% 0 0% 0 0% 0 0% 0%
20230911 5.91 5.97 5.9 5.95 1.02% 0% 0% 169082 1.0054 79.08 5.95 0% 0 0% 0 0% 0 0% 0%
20230908 5.91 5.91 5.87 5.89 -0.34% 0% 0% 71735 0.4224 29.28 5.89 0% 0 0% 0 0% 0 0% 0%
20230907 5.91 5.95 5.88 5.91 0.17% -0.17% 0% 167819 0.9943 65.31 5.92 0% 0 0% 0 0% 0 0% 0%
20230906 5.87 5.92 5.86 5.9 0.51% 0.17% 0% 125801 0.7404 45.41 5.89 0% 0 0% 0 0% 0 0% 0%
20230905 5.9 5.92 5.86 5.87 -0.68% -0.17% 0% 75338 0.4428 27.03 5.88 0% 0 0% 0 0% 0 0% 0%
20230904 5.87 5.94 5.82 5.91 0.85% 0.17% 0% 172931 1.0209 60.22 5.9 0% 0 0% 0 0% 0 0% 0%
20230901 5.82 5.88 5.82 5.86 0.69% 0% 0% 121317 0.7104 43.58 5.86 0% 0 0% 0 0% 0 0% 0%
20230831 5.84 5.87 5.82 5.82 0% -0.34% 0% 118850 0.6936 42.76 5.84 0% 0 0% 0 0% 0 0% 0%
20230830 5.87 5.87 5.8 5.82 -0.85% 0% 0% 208300 1.2129 74.37 5.82 0% 0 0% 0 0% 0 0% 0%
20230829 5.96 5.96 5.82 5.87 -1.51% 0% 0% 298422 1.7505 142.42 5.87 0% 0 0% 0 0% 0 0% 0%
20230828 6.11 6.13 5.92 5.96 1.53% -0.5% 0% 420164 2.5153 227.12 5.99 0% 0 0% 0 0% 0 0% 0%
20230825 5.84 5.9 5.83 5.87 0.34% 0% 0% 185052 1.0864 86.93 5.87 0% 0 0% 0 0% 0 0% 0%
20230824 5.82 5.97 5.8 5.85 1.21% -0.34% 0% 339595 1.994 163.46 5.87 0% 0 0% 0 0% 0 0% 0%
20230823 5.77 5.83 5.76 5.78 0% -0.34% 0% 112117 0.6503 58.39 5.8 0% 0 0% 0 0% 0 0% 0%
20230822 5.77 5.81 5.73 5.78 0.17% 0.17% 0% 145683 0.841 76.98 5.77 0% 0 0% 0 0% 0 0% 0%
20230821 5.84 5.84 5.77 5.77 -0.69% -0.52% 0% 98439 0.5712 53.94 5.8 0% 0 0% 0 0% 0 0% 0%
20230818 5.81 5.87 5.8 5.81 0% -0.51% 0% 79902 0.4664 41.96 5.84 0% 0 0% 0 0% 0 0% 0%
20230817 5.9 5.9 5.78 5.81 -1.36% 0% 0% 140034 0.8141 64.42 5.81 0% 0 0% 0 0% 0 0% 0%
20230816 5.81 5.92 5.78 5.89 1.2% 0.34% 0% 174525 1.0251 80 5.87 0% 0 0% 0 0% 0 0% 0%
20230815 5.77 5.84 5.77 5.82 1.04% 0.34% 0% 101381 0.5885 44.5 5.8 0% 0 0% 0 0% 0 0% 0%
20230814 5.81 5.83 5.74 5.76 -1.37% -0.17% 0% 151965 0.8774 64.43 5.77 0% 0 0% 0 0% 0 0% 0%
20230811 5.95 5.95 5.84 5.84 -1.52% -0.51% 0% 119817 0.7033 47.11 5.87 0% 0 0% 0 0% 0 0% 0%
20230810 5.84 5.95 5.84 5.93 1.37% 0.34% 0% 189109 1.1181 87.27 5.91 0% 0 0% 0 0% 0 0% 0%
20230809 5.84 5.88 5.83 5.85 -0.34% -0.17% 0% 107733 0.631 50.77 5.86 0% 0 0% 0 0% 0 0% 0%
20230808 5.86 5.88 5.84 5.87 0.17% 0.17% 0% 109768 0.6435 40.51 5.86 0% 0 0% 0 0% 0 0% 0%
20230807 5.91 5.93 5.84 5.86 -1.68% -0.17% 0% 189209 1.1113 68.96 5.87 0% 0 0% 0 0% 0 0% 0%
20230804 5.9 5.97 5.9 5.96 1.02% 0.34% 0% 324542 1.9274 120.58 5.94 0% 0 0% 0 0% 0 0% 0%
20230803 5.83 5.9 5.81 5.9 1.37% 0.51% 0% 178902 1.0493 74.63 5.87 0% 0 0% 0 0% 0 0% 0%
20230802 5.86 5.89 5.8 5.82 -1.02% -0.17% 0% 208606 1.216 91.78 5.83 0% 0 0% 0 0% 0 0% 0%
20230801 5.9 5.92 5.85 5.88 -0.34% 0% 0% 153115 0.9003 72.23 5.88 0% 0 0% 0 0% 0 0% 0%
20230731 5.88 5.91 5.84 5.9 0.85% 0.34% 0% 307718 1.8109 152.18 5.88 0% 0 0% 0 0% 0 0% 0%
20230728 5.73 5.86 5.72 5.85 2.09% 0.69% 0% 305445 1.7753 179.96 5.81 0% 0 0% 0 0% 0 0% 0%
20230727 5.72 5.78 5.69 5.73 0.17% -0.35% 0% 123362 0.7089 85.43 5.75 0% 0 0% 0 0% 0 0% 0%
20230726 5.7 5.73 5.69 5.72 0.35% 0% 0% 89561 0.512 63.7 5.72 0% 0 0% 0 0% 0 0% 0%
20230725 5.69 5.7 5.65 5.7 0.71% 0.18% 0% 137351 0.7811 95.84 5.69 0% 0 0% 0 0% 0 0% 0%
20230724 5.57 5.67 5.55 5.66 1.62% 0.53% 0% 191048 1.0758 143.51 5.63 0% 0 0% 0 0% 0 0% 0%
20230721 5.55 5.58 5.54 5.57 0.18% 0% 0% 46832 0.2607 39.53 5.57 0% 0 0% 0 0% 0 0% 0%
20230720 5.59 5.6 5.55 5.56 -0.36% -0.18% 0% 53838 0.3001 44.43 5.57 0% 0 0% 0 0% 0 0% 0%
20230719 5.56 5.58 5.54 5.58 0.72% 0.18% 0% 77652 0.4323 62.94 5.57 0% 0 0% 0 0% 0 0% 0%
20230718 5.55 5.55 5.53 5.54 0% 0% 0% 46353 0.2569 40.15 5.54 0% 0 0% 0 0% 0 0% 0%
20230717 5.54 5.54 5.51 5.54 -0.18% 0.18% 0% 39883 0.2205 35.05 5.53 0% 0 0% 0 0% 0 0% 0%
20230714 5.54 5.57 5.53 5.55 0.36% 0% 0% 77560 0.4305 64.14 5.55 0% 0 0% 0 0% 0 0% 0%
20230713 5.5 5.54 5.49 5.53 0.36% 0% 0% 82443 0.4555 69.18 5.53 0% 0 0% 0 0% 0 0% 0%
20230712 5.48 5.53 5.47 5.51 0.55% 0% 0% 110793 0.6102 135.23 5.51 0% 0 0% 0 0% 0 0% 0%
20230711 5.48 5.49 5.45 5.48 0.37% 0.18% 0% 51857 0.2838 40.72 5.47 0% 0 0% 0 0% 0 0% 0%
20230710 5.47 5.49 5.45 5.46 0% -0.18% 0% 35532 0.1942 37.61 5.47 0% 0 0% 0 0% 0 0% 0%
20230707 5.43 5.48 5.43 5.46 0.37% 0% 0% 59455 0.3247 59.29 5.46 0% 0 0% 0 0% 0 0% 0%
20230706 5.47 5.47 5.43 5.44 -0.55% -0.18% 0% 73016 0.3976 46.7 5.45 0% 0 0% 0 0% 0 0% 0%
20230705 5.47 5.48 5.45 5.47 0% 0.18% 0% 40371 0.2206 37.75 5.46 0% 0 0% 0 0% 0 0% 0%
20230704 5.49 5.49 5.46 5.47 -0.36% 0% 0% 56860 0.3109 31.68 5.47 0% 0 0% 0 0% 0 0% 0%
20230703 5.46 5.5 5.45 5.49 0.73% 0.18% 0% 89987 0.4931 47.39 5.48 0% 0 0% 0 0% 0 0% 0%
20230630 5.44 5.46 5.42 5.45 0.55% 0.18% 0% 61963 0.3373 32.25 5.44 0% 0 0% 0 0% 0 0% 0%
20230629 5.47 5.47 5.41 5.42 -0.73% -0.18% 0% 93114 0.506 46.28 5.43 0% 0 0% 0 0% 0 0% 0%
20230628 5.53 5.53 5.45 5.46 -0.73% -0.36% 0% 163094 0.8931 81.56 5.48 0% 0 0% 0 0% 0 0% 0%
20230627 5.78 5.85 5.78 5.84 0.86% 0.34% 0% 126949 0.7392 66.08 5.82 0% 0 0% 0 0% 0 0% 0%
20230626 5.8 5.82 5.78 5.79 0% 0% 0% 96539 0.559 49.06 5.79 0% 0 0% 0 0% 0 0% 0%
20230621 5.79 5.81 5.78 5.79 0.17% 0% 0% 87094 0.5047 42.81 5.79 0% 0 0% 0 0% 0 0% 0%
20230620 5.79 5.8 5.77 5.78 0.17% 0% 0% 94086 0.5441 46.4 5.78 0% 0 0% 0 0% 0 0% 0%
20230619 5.81 5.82 5.77 5.77 -0.86% -0.35% 0% 116830 0.6763 57.19 5.79 0% 0 0% 0 0% 0 0% 0%
20230616 5.84 5.84 5.81 5.82 -0.34% 0% 0% 136695 0.7955 69.73 5.82 0% 0 0% 0 0% 0 0% 0%
20230615 5.83 5.85 5.81 5.84 0.17% 0.17% 0% 93317 0.5438 47.34 5.83 0% 0 0% 0 0% 0 0% 0%
20230614 5.85 5.87 5.82 5.83 -0.51% -0.34% 0% 100782 0.5892 49.4 5.85 0% 0 0% 0 0% 0 0% 0%
20230613 5.84 5.88 5.84 5.86 0% 0% 0% 53442 0.3133 25.81 5.86 0% 0 0% 0 0% 0 0% 0%
20230612 5.91 5.92 5.86 5.86 -0.85% -0.17% 0% 86270 0.5065 40.83 5.87 0% 0 0% 0 0% 0 0% 0%
20230609 5.94 5.96 5.9 5.91 -0.51% -0.34% 0% 97141 0.5764 47.12 5.93 0% 0 0% 0 0% 0 0% 0%
20230608 5.87 5.94 5.86 5.94 1.02% 0.68% 0% 112067 0.6616 53.75 5.9 0% 0 0% 0 0% 0 0% 0%
20230607 5.83 5.9 5.83 5.88 0.68% 0.17% 0% 79944 0.4695 38.72 5.87 0% 0 0% 0 0% 0 0% 0%
20230606 5.87 5.89 5.83 5.84 -0.51% -0.51% 0% 90681 0.532 40.36 5.87 0% 0 0% 0 0% 0 0% 0%
20230605 5.85 5.89 5.83 5.87 0.34% 0.17% 0% 102077 0.5984 44.28 5.86 0% 0 0% 0 0% 0 0% 0%
20230602 5.83 5.86 5.81 5.85 0.34% 0.34% 0% 174757 1.0189 75.24 5.83 0% 0 0% 0 0% 0 0% 0%
20230601 5.88 5.88 5.82 5.83 -1.19% -0.17% 0% 147275 0.8602 94.46 5.84 0% 0 0% 0 0% 0 0% 0%
20230531 5.87 5.9 5.85 5.9 0.51% 0.34% 0% 138695 0.8156 90.88 5.88 0% 0 0% 0 0% 0 0% 0%
20230530 5.89 5.91 5.83 5.87 -0.51% 0.17% 0% 114735 0.6726 48.69 5.86 0% 0 0% 0 0% 0 0% 0%
20230529 5.9 5.93 5.87 5.9 0.17% 0% 0% 120810 0.7123 49.71 5.9 0% 0 0% 0 0% 0 0% 0%
20230526 5.93 5.95 5.87 5.89 -0.84% 0% 0% 186424 1.098 73.44 5.89 0% 0 0% 0 0% 0 0% 0%
20230525 5.95 5.98 5.9 5.94 -0.17% 0.17% 0% 135711 0.8053 45.74 5.93 0% 0 0% 0 0% 0 0% 0%
20230524 6.05 6.05 5.95 5.95 -1.65% -0.5% 0% 172284 1.0308 44.84 5.98 0% 0 0% 0 0% 0 0% 0%
20230523 6.11 6.13 6.04 6.05 -0.82% -0.66% 0% 128274 0.7812 27.7 6.09 0% 0 0% 0 0% 0 0% 0%
20230522 6.12 6.15 6.1 6.1 -0.49% -0.16% 0% 84469 0.5165 16.2 6.11 0% 0 0% 0 0% 0 0% 0%
20230519 6.22 6.22 6.12 6.13 -1.45% -0.33% 0% 119894 0.7374 20.97 6.15 0% 0 0% 0 0% 0 0% 0%
20230518 6.2 6.26 6.19 6.22 0.32% 0% 0% 129028 0.8031 22.82 6.22 0% 0 0% 0 0% 0 0% 0%
20230517 6.21 6.23 6.14 6.2 -0.16% 0.16% 0% 102466 0.6346 18.32 6.19 0% 0 0% 0 0% 0 0% 0%
20230516 6.25 6.29 6.2 6.21 -0.16% -0.48% 0% 140291 0.8755 25.37 6.24 0% 0 0% 0 0% 0 0% 0%
20230515 6.23 6.25 6.12 6.22 0.16% 0.48% 0% 154345 0.9547 27.81 6.19 0% 0 0% 0 0% 0 0% 0%
20230510 6.28 6.29 6.1 6.12 -2.86% -0.81% 0% 383366 2.3666 95.88 6.17 0% 0 0% 0 0% 0 0% 0%
20230509 6.34 6.38 6.27 6.3 0% -0.47% 0% 618551 3.9129 127.42 6.33 0% 0 0% 0 0% 0 0% 0%
20230508 6.17 6.39 6.15 6.3 2.44% 0.16% 0% 784216 4.9345 196.59 6.29 0% 0 0% 0 0% 0 0% 0%
20230505 6.06 6.26 6.06 6.15 1.65% -0.49% 0% 601318 3.7152 191.79 6.18 0% 0 0% 0 0% 0 0% 0%
20230504 5.92 6.06 5.87 6.05 2.37% 0.67% 0% 496778 2.9858 190.49 6.01 0% 0 0% 0 0% 0 0% 0%
20230428 5.9 5.92 5.87 5.91 0.51% 0.17% 0% 159320 0.9403 74.55 5.9 0% 0 0% 0 0% 0 0% 0%
20230427 5.85 5.89 5.83 5.88 0.68% 0.34% 0% 109784 0.643 54.69 5.86 0% 0 0% 0 0% 0 0% 0%
20230426 5.84 5.85 5.78 5.84 0.17% 0.52% 0% 93353 0.5427 46.55 5.81 0% 0 0% 0 0% 0 0% 0%
20230425 5.81 5.86 5.79 5.83 0.69% 0% 0% 119658 0.6974 61.77 5.83 0% 0 0% 0 0% 0 0% 0%
20230424 5.82 5.85 5.79 5.79 -0.69% -0.52% 0% 105819 0.6157 58.58 5.82 0% 0 0% 0 0% 0 0% 0%
20230421 5.89 5.91 5.82 5.83 -1.02% -0.85% 0% 103637 0.609 59.83 5.88 0% 0 0% 0 0% 0 0% 0%
20230420 5.9 5.91 5.85 5.89 -0.17% 0.34% 0% 87380 0.5132 54.69 5.87 0% 0 0% 0 0% 0 0% 0%
20230419 5.88 5.93 5.86 5.9 0.51% 0.17% 0% 152264 0.8975 101.75 5.89 0% 0 0% 0 0% 0 0% 0%
20230418 5.86 5.9 5.85 5.87 0.17% -0.17% 0% 145406 0.8547 104.83 5.88 0% 0 0% 0 0% 0 0% 0%
20230417 5.81 5.86 5.79 5.86 0.86% 0.51% 0% 112365 0.6555 87.74 5.83 0% 0 0% 0 0% 0 0% 0%
20230414 5.84 5.84 5.81 5.81 -0.34% -0.17% 0% 50593 0.2944 43.15 5.82 0% 0 0% 0 0% 0 0% 0%
20230413 5.8 5.83 5.78 5.83 0.52% 0.34% 0% 90505 0.526 74.53 5.81 0% 0 0% 0 0% 0 0% 0%
20230412 5.79 5.81 5.78 5.8 0.35% 0.17% 0% 77501 0.449 66.68 5.79 0% 0 0% 0 0% 0 0% 0%
20230411 5.79 5.8 5.77 5.78 -0.34% 0% 0% 69838 0.4035 58.89 5.78 0% 0 0% 0 0% 0 0% 0%
20230410 5.81 5.81 5.78 5.8 -0.17% 0% 0% 88055 0.5103 67.54 5.8 0% 0 0% 0 0% 0 0% 0%
20230407 5.8 5.82 5.79 5.81 0.17% 0.17% 0% 54594 0.3169 42.06 5.8 0% 0 0% 0 0% 0 0% 0%
20230406 5.78 5.82 5.77 5.8 0% 0% 0% 49631 0.288 33.59 5.8 0% 0 0% 0 0% 0 0% 0%
20230404 5.79 5.81 5.78 5.8 0.17% 0% 0% 64233 0.3726 41.92 5.8 0% 0 0% 0 0% 0 0% 0%
20230403 5.76 5.8 5.76 5.79 0.52% 0.17% 0% 59825 0.3459 37.37 5.78 0% 0 0% 0 0% 0 0% 0%
20230331 5.77 5.8 5.76 5.76 -0.17% -0.35% 0% 60576 0.35 35.66 5.78 0% 0 0% 0 0% 0 0% 0%
20230330 5.77 5.79 5.75 5.77 0.17% 0.17% 0% 67113 0.3869 37.3 5.76 0% 0 0% 0 0% 0 0% 0%
20230329 5.8 5.8 5.76 5.76 -0.52% -0.17% 0% 71560 0.4132 39.05 5.77 0% 0 0% 0 0% 0 0% 0%
20230328 5.81 5.83 5.78 5.79 -0.52% -0.17% 0% 87128 0.5053 47.45 5.8 0% 0 0% 0 0% 0 0% 0%
20230327 5.85 5.85 5.81 5.82 -0.51% 0% 0% 66106 0.3848 36.56 5.82 0% 0 0% 0 0% 0 0% 0%
20230324 5.87 5.87 5.84 5.85 -0.17% 0% 0% 55420 0.324 32.89 5.85 0% 0 0% 0 0% 0 0% 0%
20230323 5.85 5.88 5.81 5.86 0.34% 0.17% 0% 102984 0.6025 123.26 5.85 0% 0 0% 0 0% 0 0% 0%
20230322 5.84 5.85 5.82 5.84 0.34% 0% 0% 53311 0.3111 33.87 5.84 0% 0 0% 0 0% 0 0% 0%
20230321 5.85 5.86 5.8 5.82 -0.51% 0% 0% 96872 0.564 59.96 5.82 0% 0 0% 0 0% 0 0% 0%
20230320 5.88 5.9 5.84 5.85 -0.34% -0.34% 0% 87717 0.5152 46.77 5.87 0% 0 0% 0 0% 0 0% 0%
20230317 5.85 5.88 5.83 5.87 0.51% 0.17% 0% 108002 0.633 58.31 5.86 0% 0 0% 0 0% 0 0% 0%
20230316 5.83 5.87 5.82 5.84 0% -0.17% 0% 61464 0.3596 33.61 5.85 0% 0 0% 0 0% 0 0% 0%
20230315 5.85 5.86 5.83 5.84 0.34% 0% 0% 54936 0.3211 30.9 5.84 0% 0 0% 0 0% 0 0% 0%
20230314 5.86 5.86 5.81 5.82 -0.68% -0.17% 0% 69828 0.407 37.9 5.83 0% 0 0% 0 0% 0 0% 0%
20230313 5.85 5.87 5.83 5.86 -0.17% 0.17% 0% 63663 0.3722 33.64 5.85 0% 0 0% 0 0% 0 0% 0%
20230310 5.9 5.92 5.87 5.87 -0.84% -0.34% 0% 82303 0.4847 44.24 5.89 0% 0 0% 0 0% 0 0% 0%
20230309 5.92 5.94 5.91 5.92 0% -0.17% 0% 64282 0.3812 35.36 5.93 0% 0 0% 0 0% 0 0% 0%
20230308 5.93 5.94 5.9 5.92 -0.34% 0.17% 0% 96120 0.5681 52.42 5.91 0% 0 0% 0 0% 0 0% 0%
20230307 5.89 5.98 5.89 5.94 0.68% -0.34% 0% 287294 1.7111 164.04 5.96 0% 0 0% 0 0% 0 0% 0%
20230306 5.94 5.95 5.89 5.9 -0.67% -0.34% 0% 101083 0.5983 71.3 5.92 0% 0 0% 0 0% 0 0% 0%
20230303 5.92 5.95 5.9 5.94 0.34% 0.17% 0% 121165 0.7181 84.83 5.93 0% 0 0% 0 0% 0 0% 0%
20230302 5.91 5.92 5.89 5.92 0.17% 0.17% 0% 78318 0.4628 56.38 5.91 0% 0 0% 0 0% 0 0% 0%
20230301 5.91 5.92 5.88 5.91 -0.34% 0.17% 0% 96039 0.5668 66.68 5.9 0% 0 0% 0 0% 0 0% 0%
20230228 5.87 5.93 5.84 5.93 1.54% 0.68% 0% 136760 0.8053 98.5 5.89 0% 0 0% 0 0% 0 0% 0%
20230227 5.86 5.87 5.83 5.84 -0.34% -0.17% 0% 70554 0.413 54.05 5.85 0% 0 0% 0 0% 0 0% 0%
20230224 5.87 5.88 5.85 5.86 0% -0.17% 0% 75508 0.4429 55.3 5.87 0% 0 0% 0 0% 0 0% 0%
20230223 5.89 5.89 5.86 5.86 -0.17% -0.34% 0% 118680 0.6975 89.58 5.88 0% 0 0% 0 0% 0 0% 0%
20230222 5.88 5.89 5.86 5.87 -0.17% -0.17% 0% 74844 0.4398 58.39 5.88 0% 0 0% 0 0% 0 0% 0%
20230221 5.86 5.88 5.85 5.88 0.34% 0.17% 0% 71212 0.418 53.13 5.87 0% 0 0% 0 0% 0 0% 0%
20230220 5.77 5.87 5.77 5.86 1.56% 0.51% 0% 134540 0.7846 101.34 5.83 0% 0 0% 0 0% 0 0% 0%
20230217 5.81 5.82 5.77 5.77 -0.35% -0.35% 0% 108697 0.6292 86.51 5.79 0% 0 0% 0 0% 0 0% 0%
20230216 5.87 5.87 5.79 5.79 -1.03% -0.86% 0% 135764 0.7924 107.81 5.84 0% 0 0% 0 0% 0 0% 0%
20230215 5.87 5.88 5.85 5.85 -0.34% -0.17% 0% 88510 0.5188 73.78 5.86 0% 0 0% 0 0% 0 0% 0%
20230214 5.87 5.89 5.86 5.87 0.17% -0.17% 0% 67266 0.3953 55.16 5.88 0% 0 0% 0 0% 0 0% 0%
20230213 5.88 5.89 5.85 5.86 -0.17% -0.17% 0% 84934 0.4985 64.28 5.87 0% 0 0% 0 0% 0 0% 0%
20230210 5.86 5.87 5.85 5.87 0% 0.17% 0% 51490 0.3017 37.41 5.86 0% 0 0% 0 0% 0 0% 0%
20230209 5.84 5.87 5.84 5.87 0.51% 0.17% 0% 60114 0.3523 41.7 5.86 0% 0 0% 0 0% 0 0% 0%
20230208 5.89 5.89 5.84 5.84 -0.85% -0.34% 0% 124466 0.729 86.32 5.86 0% 0 0% 0 0% 0 0% 0%
20230207 5.9 5.9 5.88 5.89 0% 0% 0% 59758 0.3518 41.03 5.89 0% 0 0% 0 0% 0 0% 0%
20230206 5.89 5.91 5.87 5.89 -0.34% 0.17% 0% 78624 0.4627 53.12 5.88 0% 0 0% 0 0% 0 0% 0%
20230203 5.92 5.92 5.88 5.91 -0.17% 0.17% 0% 106475 0.6277 69.51 5.9 0% 0 0% 0 0% 0 0% 0%
20230202 5.94 5.94 5.91 5.92 -0.17% 0% 0% 81285 0.481 55.73 5.92 0% 0 0% 0 0% 0 0% 0%
20230201 5.91 5.93 5.9 5.93 0.34% 0.17% 0% 88939 0.5262 62.39 5.92 0% 0 0% 0 0% 0 0% 0%
20230131 5.96 5.97 5.9 5.91 -0.84% -0.34% 0% 159500 0.9453 115.08 5.93 0% 0 0% 0 0% 0 0% 0%
20230130 6 6.02 5.95 5.96 -0.17% -0.17% 0% 153468 0.9169 117.36 5.97 0% 0 0% 0 0% 0 0% 0%
20230120 5.95 5.98 5.93 5.97 0.34% 0.17% 0% 92141 0.549 75.72 5.96 0% 0 0% 0 0% 0 0% 0%
20230119 5.98 5.98 5.93 5.95 -0.5% 0% 0% 60692 0.361 76.43 5.95 0% 0 0% 0 0% 0 0% 0%
20230118 5.93 6 5.93 5.98 0.34% 0.17% 0% 102285 0.6108 82.07 5.97 0% 0 0% 0 0% 0 0% 0%
20230117 5.93 5.96 5.92 5.96 0.51% 0.51% 0% 69913 0.4149 53.95 5.93 0% 0 0% 0 0% 0 0% 0%
20230116 5.93 5.98 5.92 5.93 0% -0.34% 0% 96006 0.5713 70.2 5.95 0% 0 0% 0 0% 0 0% 0%
20230113 5.93 5.94 5.9 5.93 0.34% 0.34% 0% 45995 0.272 34.93 5.91 0% 0 0% 0 0% 0 0% 0%
20230112 5.91 5.92 5.89 5.91 -0.17% 0.17% 0% 63300 0.3736 45.59 5.9 0% 0 0% 0 0% 0 0% 0%
20230111 5.91 5.95 5.9 5.92 0.17% 0% 0% 64372 0.3814 44.33 5.92 0% 0 0% 0 0% 0 0% 0%
20230110 5.94 5.96 5.9 5.91 -0.67% -0.17% 0% 79949 0.4735 55.11 5.92 0% 0 0% 0 0% 0 0% 0%
20230109 5.94 5.97 5.92 5.95 0.17% 0% 0% 81004 0.4818 56.84 5.95 0% 0 0% 0 0% 0 0% 0%
20230106 5.98 5.98 5.93 5.94 -0.34% 0% 0% 82293 0.4891 57.93 5.94 0% 0 0% 0 0% 0 0% 0%
20230105 5.97 5.98 5.94 5.96 0% 0% 0% 85858 0.5121 61.18 5.96 0% 0 0% 0 0% 0 0% 0%
20230104 5.88 5.96 5.88 5.96 1.02% 0.51% 0% 138066 0.8193 99.01 5.93 0% 0 0% 0 0% 0 0% 0%
20230103 5.9 5.92 5.84 5.9 0.34% 0.34% 0% 121222 0.7124 90.44 5.88 0% 0 0% 0 0% 0 0% 0%
20221230 5.88 5.91 5.85 5.88 0% 0% 0% 67344 0.3962 76.2 5.88 0% 0 0% 0 0% 0 0% 0%
20221229 5.85 5.89 5.78 5.88 0.34% 0.51% 0% 102994 0.6021 69.2 5.85 0% 0 0% 0 0% 0 0% 0%
20221228 5.76 5.87 5.74 5.86 1.56% 0.51% 0% 103516 0.6037 69.09 5.83 0% 0 0% 0 0% 0 0% 0%
20221227 5.75 5.79 5.74 5.77 0.35% 0.17% 0% 63817 0.3677 41.55 5.76 0% 0 0% 0 0% 0 0% 0%
20221226 5.76 5.8 5.73 5.75 -0.35% -0.17% 0% 61864 0.3564 38.38 5.76 0% 0 0% 0 0% 0 0% 0%
20221223 5.81 5.83 5.76 5.77 -0.86% -0.17% 0% 62285 0.3602 33.98 5.78 0% 0 0% 0 0% 0 0% 0%
20221222 5.86 5.88 5.8 5.82 -0.68% -0.34% 0% 68871 0.4019 29.44 5.84 0% 0 0% 0 0% 0 0% 0%
20221221 5.82 5.88 5.8 5.86 0.69% 0.17% 0% 79801 0.467 28.8 5.85 0% 0 0% 0 0% 0 0% 0%
20221220 5.85 5.88 5.79 5.82 -0.68% -0.17% 0% 88720 0.5176 30.44 5.83 0% 0 0% 0 0% 0 0% 0%
20221219 5.9 5.94 5.85 5.86 -0.85% -0.51% 0% 120473 0.7094 39.63 5.89 0% 0 0% 0 0% 0 0% 0%
20221216 5.85 5.94 5.85 5.91 0.85% 0% 0% 102058 0.603 32.71 5.91 0% 0 0% 0 0% 0 0% 0%
20221215 5.97 5.98 5.85 5.86 -1.68% -0.68% 0% 111307 0.6564 35.51 5.9 0% 0 0% 0 0% 0 0% 0%
20221214 5.93 5.96 5.9 5.96 0.51% 0.34% 0% 107813 0.6405 40.71 5.94 0% 0 0% 0 0% 0 0% 0%
20221213 5.92 5.98 5.9 5.93 0% 0% 0% 108560 0.6437 27.9 5.93 0% 0 0% 0 0% 0 0% 0%
20221212 5.97 6.02 5.92 5.93 -1.33% -0.5% 0% 233667 1.3926 55.99 5.96 0% 0 0% 0 0% 0 0% 0%
20221209 5.99 6.08 5.96 6.01 0.67% -0.17% 0% 481787 2.8984 119.44 6.02 0% 0 0% 0 0% 0 0% 0%
20221208 5.87 6.05 5.86 5.97 1.88% -0.17% 0% 448668 2.6828 120.39 5.98 0% 0 0% 0 0% 0 0% 0%
20221207 5.87 5.92 5.86 5.86 -0.51% -0.51% 0% 167270 0.9844 48.59 5.89 0% 0 0% 0 0% 0 0% 0%
20221206 5.89 5.92 5.85 5.89 0.17% 0% 0% 157815 0.9299 45.7 5.89 0% 0 0% 0 0% 0 0% 0%
20221205 5.81 5.88 5.8 5.88 1.55% 0.34% 0% 188878 1.1072 53.04 5.86 0% 0 0% 0 0% 0 0% 0%
20221202 5.84 5.84 5.78 5.79 -0.69% -0.17% 0% 194034 1.1249 55.07 5.8 0% 0 0% 0 0% 0 0% 0%
20221201 5.92 5.94 5.82 5.83 -1.35% -1.02% 0% 404631 2.3836 118.62 5.89 0% 0 0% 0 0% 0 0% 0%
20221130 5.84 5.91 5.8 5.91 1.2% 0.51% 0% 589590 3.4672 182.66 5.88 0% 0 0% 0 0% 0 0% 0%
20221129 5.75 5.87 5.73 5.84 1.57% 0.34% 0% 379567 2.2072 132.88 5.82 0% 0 0% 0 0% 0 0% 0%
20221128 5.74 5.75 5.69 5.75 -0.35% 0.52% 0% 181499 1.0381 66.53 5.72 0% 0 0% 0 0% 0 0% 0%
20221125 5.71 5.79 5.7 5.77 0.87% 0.17% 0% 226104 1.3032 80.7 5.76 0% 0 0% 0 0% 0 0% 0%
20221124 5.75 5.77 5.71 5.72 0% -0.35% 0% 166045 0.9528 55.68 5.74 0% 0 0% 0 0% 0 0% 0%
20221123 5.74 5.78 5.7 5.72 -0.52% -0.35% 0% 192735 1.1063 65.82 5.74 0% 0 0% 0 0% 0 0% 0%
20221122 5.68 5.8 5.66 5.75 1.23% -0.17% 0% 347265 2.0005 122.44 5.76 0% 0 0% 0 0% 0 0% 0%
20221121 5.63 5.7 5.58 5.68 0.71% 0.53% 0% 201438 1.1387 77.7 5.65 0% 0 0% 0 0% 0 0% 0%
20221118 5.67 5.68 5.63 5.64 -0.53% -0.18% 0% 169280 0.9572 66.31 5.65 0% 0 0% 0 0% 0 0% 0%
20221117 5.65 5.67 5.63 5.67 0.53% 0.35% 0% 258354 1.4606 101.61 5.65 0% 0 0% 0 0% 0 0% 0%
20221116 5.65 5.67 5.64 5.64 0.18% -0.18% 0% 234254 1.3234 99.8 5.65 0% 0 0% 0 0% 0 0% 0%
20221115 5.54 5.64 5.54 5.63 1.26% 0.18% 0% 286387 1.6086 129.28 5.62 0% 0 0% 0 0% 0 0% 0%
20221114 5.59 5.62 5.55 5.56 -0.18% -0.54% 0% 286977 1.6044 135.71 5.59 0% 0 0% 0 0% 0 0% 0%
20221111 5.51 5.58 5.5 5.57 1.83% 0.54% 0% 434745 2.4078 214.36 5.54 0% 0 0% 0 0% 0 0% 0%
20221110 5.45 5.49 5.43 5.47 0% 0% 0% 146429 0.8008 85.64 5.47 0% 0 0% 0 0% 0 0% 0%
20221109 5.42 5.49 5.42 5.47 1.3% 0.18% 0% 190940 1.0433 114.09 5.46 0% 0 0% 0 0% 0 0% 0%
20221108 5.4 5.41 5.37 5.4 0% 0.37% 0% 99923 0.5379 61.41 5.38 0% 0 0% 0 0% 0 0% 0%
20221107 5.42 5.43 5.37 5.4 -0.55% 0.19% 0% 168279 0.9073 101.43 5.39 0% 0 0% 0 0% 0 0% 0%
20221104 5.33 5.44 5.33 5.43 1.69% 0.74% 0% 161524 0.8707 94.37 5.39 0% 0 0% 0 0% 0 0% 0%
20221103 5.36 5.37 5.33 5.34 -0.56% 0% 0% 74382 0.3972 45.69 5.34 0% 0 0% 0 0% 0 0% 0%
20221102 5.35 5.38 5.34 5.37 0.37% 0.19% 0% 92298 0.495 57.26 5.36 0% 0 0% 0 0% 0 0% 0%
20221101 5.31 5.35 5.29 5.35 0.75% 0.38% 0% 181535 0.9669 112.95 5.33 0% 0 0% 0 0% 0 0% 0%
20221031 5.25 5.32 5.24 5.31 1.14% 0.38% 0% 205443 1.0858 136.25 5.29 0% 0 0% 0 0% 0 0% 0%
20221028 5.3 5.3 5.24 5.25 -0.94% -0.38% 0% 115999 0.6111 81.94 5.27 0% 0 0% 0 0% 0 0% 0%
20221027 5.32 5.33 5.29 5.3 -0.19% 0% 0% 100787 0.5343 70.28 5.3 0% 0 0% 0 0% 0 0% 0%
20221026 5.3 5.33 5.28 5.31 0.19% 0% 0% 110867 0.589 79.65 5.31 0% 0 0% 0 0% 0 0% 0%
20221025 5.29 5.32 5.27 5.3 0% 0.19% 0% 116442 0.616 84.33 5.29 0% 0 0% 0 0% 0 0% 0%
20221024 5.41 5.42 5.29 5.3 -1.67% -0.56% 0% 187494 0.9998 142.5 5.33 0% 0 0% 0 0% 0 0% 0%
20221021 5.45 5.46 5.38 5.39 -0.92% -0.55% 0% 75695 0.4099 58.47 5.42 0% 0 0% 0 0% 0 0% 0%
20221020 5.45 5.47 5.43 5.44 -0.18% -0.18% 0% 52224 0.2844 40.06 5.45 0% 0 0% 0 0% 0 0% 0%
20221019 5.53 5.53 5.43 5.45 -1.27% -0.37% 0% 71971 0.3938 53.56 5.47 0% 0 0% 0 0% 0 0% 0%
20221018 5.52 5.55 5.49 5.52 0% 0% 0% 75279 0.4153 55.08 5.52 0% 0 0% 0 0% 0 0% 0%
20221017 5.45 5.53 5.43 5.52 0.91% 0.36% 0% 115408 0.6347 82.75 5.5 0% 0 0% 0 0% 0 0% 0%
20220720 6.29 6.31 6.28 6.3 0.32% 0% 0% 94164 0.5932 66.15 6.3 0% 0 0% 0 0% 0 0% 0%
20220719 6.25 6.29 6.21 6.28 0.64% 0.16% 0% 77959 0.4889 54.76 6.27 0% 0 0% 0 0% 0 0% 0%
20220718 6.13 6.24 6.13 6.24 1.96% 0.48% 0% 84404 0.5239 57.73 6.21 0% 0 0% 0 0% 0 0% 0%
20220715 6.15 6.18 6.12 6.12 -0.49% -0.49% 0% 96542 0.5934 64.98 6.15 0% 0 0% 0 0% 0 0% 0%
20220714 6.26 6.27 6.15 6.15 -1.91% -0.65% 0% 159911 0.9904 107.9 6.19 0% 0 0% 0 0% 0 0% 0%
20220713 6.3 6.3 6.27 6.27 -0.63% -0.16% 0% 71182 0.4471 49.01 6.28 0% 0 0% 0 0% 0 0% 0%
20220712 6.32 6.32 6.27 6.31 0.16% 0.16% 0% 72966 0.4594 46.07 6.3 0% 0 0% 0 0% 0 0% 0%
20220711 6.27 6.3 6.25 6.3 0.48% 0.16% 0% 75384 0.4741 45.35 6.29 0% 0 0% 0 0% 0 0% 0%
20220708 6.29 6.29 6.26 6.27 0% -0.16% 0% 62235 0.3908 37.12 6.28 0% 0 0% 0 0% 0 0% 0%
20220707 6.28 6.3 6.24 6.27 0.16% 0% 0% 85466 0.5356 50.45 6.27 0% 0 0% 0 0% 0 0% 0%
20220706 6.33 6.33 6.25 6.26 -0.32% -0.16% 0% 88221 0.5532 52.72 6.27 0% 0 0% 0 0% 0 0% 0%
20220705 6.31 6.34 6.26 6.28 -0.48% -0.32% 0% 100817 0.6355 61 6.3 0% 0 0% 0 0% 0 0% 0%
20220704 6.32 6.33 6.26 6.31 0% 0.16% 0% 92375 0.582 56.89 6.3 0% 0 0% 0 0% 0 0% 0%
20220701 6.28 6.32 6.25 6.31 0.64% 0.32% 0% 101709 0.6396 62.78 6.29 0% 0 0% 0 0% 0 0% 0%
20220630 6.3 6.3 6.25 6.27 -0.79% -0.16% 0% 148749 0.9335 89.81 6.28 0% 0 0% 0 0% 0 0% 0%
20220629 6.62 6.65 6.59 6.62 0.3% 0% 0% 196047 1.2979 119.17 6.62 0% 0 0% 0 0% 0 0% 0%
20220628 6.56 6.61 6.52 6.6 0.76% 0.3% 0% 142903 0.9403 75.34 6.58 0% 0 0% 0 0% 0 0% 0%
20220627 6.55 6.57 6.54 6.55 0.15% 0% 0% 83847 0.5494 44.11 6.55 0% 0 0% 0 0% 0 0% 0%
20220624 6.52 6.55 6.51 6.54 0.46% 0.15% 0% 73275 0.4785 37.25 6.53 0% 0 0% 0 0% 0 0% 0%
20220623 6.47 6.51 6.45 6.51 0.93% 0.46% 0% 63501 0.4118 28.23 6.48 0% 0 0% 0 0% 0 0% 0%
20220622 6.52 6.52 6.44 6.45 -1.07% -0.46% 0% 73810 0.4782 31.59 6.48 0% 0 0% 0 0% 0 0% 0%
20220621 6.54 6.55 6.5 6.52 0% 0% 0% 68819 0.4488 29.41 6.52 0% 0 0% 0 0% 0 0% 0%
20220620 6.53 6.56 6.51 6.52 -0.46% -0.15% 0% 82664 0.5394 34.37 6.53 0% 0 0% 0 0% 0 0% 0%
20220617 6.57 6.59 6.52 6.55 -0.46% 0% 0% 128962 0.8448 54.21 6.55 0% 0 0% 0 0% 0 0% 0%
20220616 6.66 6.67 6.55 6.58 -1.05% -0.3% 0% 216919 1.4315 93.52 6.6 0% 0 0% 0 0% 0 0% 0%
20220615 6.54 6.75 6.53 6.65 1.53% -0.3% 0% 432869 2.8878 200.81 6.67 0% 0 0% 0 0% 0 0% 0%
20220614 6.45 6.56 6.45 6.55 1.08% 0.61% 0% 140709 0.9154 75.75 6.51 0% 0 0% 0 0% 0 0% 0%
20220613 6.52 6.53 6.45 6.48 -0.92% 0% 0% 144527 0.937 73.57 6.48 0% 0 0% 0 0% 0 0% 0%
20220610 6.54 6.62 6.51 6.54 -0.46% -0.15% 0% 339044 2.2218 179.17 6.55 0% 0 0% 0 0% 0 0% 0%
20220609 6.54 6.63 6.53 6.57 0.31% -0.15% 0% 146272 0.9632 90.49 6.58 0% 0 0% 0 0% 0 0% 0%
20220608 6.52 6.56 6.51 6.55 0.31% 0.15% 0% 92016 0.6016 59.81 6.54 0% 0 0% 0 0% 0 0% 0%
20220607 6.49 6.58 6.47 6.53 0.62% 0% 0% 134816 0.8808 87.3 6.53 0% 0 0% 0 0% 0 0% 0%
20220606 6.5 6.5 6.46 6.49 -0.15% 0.15% 0% 66273 0.4293 44.78 6.48 0% 0 0% 0 0% 0 0% 0%
20220602 6.47 6.51 6.44 6.5 0% 0.31% 0% 87432 0.5668 58.56 6.48 0% 0 0% 0 0% 0 0% 0%
20220601 6.47 6.52 6.46 6.5 0% 0.15% 0% 77960 0.5063 52.68 6.49 0% 0 0% 0 0% 0 0% 0%
20220531 6.46 6.51 6.43 6.5 0.46% 0.15% 0% 91021 0.5906 62.52 6.49 0% 0 0% 0 0% 0 0% 0%
20220530 6.39 6.49 6.38 6.47 1.57% 0.15% 0% 242737 1.5671 169.43 6.46 0% 0 0% 0 0% 0 0% 0%
20220527 6.36 6.37 6.33 6.37 0.47% 0.31% 0% 94739 0.6019 71.92 6.35 0% 0 0% 0 0% 0 0% 0%
20220526 6.31 6.36 6.29 6.34 0.48% 0.16% 0% 73605 0.466 55.23 6.33 0% 0 0% 0 0% 0 0% 0%
20220525 6.28 6.32 6.27 6.31 0.16% 0.16% 0% 59885 0.3772 44.22 6.3 0% 0 0% 0 0% 0 0% 0%
20220524 6.37 6.39 6.28 6.3 -0.94% -0.63% 0% 99726 0.6321 72.18 6.34 0% 0 0% 0 0% 0 0% 0%
20220523 6.34 6.36 6.31 6.36 0.16% 0.16% 0% 59808 0.3796 42.95 6.35 0% 0 0% 0 0% 0 0% 0%
20220520 6.3 6.36 6.3 6.35 0.79% 0.32% 0% 82121 0.5202 56.17 6.33 0% 0 0% 0 0% 0 0% 0%
20220519 6.31 6.31 6.25 6.3 -0.47% 0.32% 0% 79460 0.4987 52.04 6.28 0% 0 0% 0 0% 0 0% 0%
20220518 6.34 6.35 6.31 6.33 -0.16% 0% 0% 54056 0.3423 31.83 6.33 0% 0 0% 0 0% 0 0% 0%
20220517 6.34 6.38 6.33 6.34 0% -0.16% 0% 61928 0.3934 35.82 6.35 0% 0 0% 0 0% 0 0% 0%
20220516 6.39 6.39 6.33 6.34 -0.63% -0.16% 0% 108169 0.687 62.36 6.35 0% 0 0% 0 0% 0 0% 0%
20220513 6.33 6.4 6.32 6.38 0.63% 0.16% 0% 105108 0.6696 60.75 6.37 0% 0 0% 0 0% 0 0% 0%
20220512 6.26 6.35 6.25 6.34 0.96% 0.63% 0% 88691 0.5586 49.27 6.3 0% 0 0% 0 0% 0 0% 0%
20220511 6.29 6.35 6.28 6.28 -0.16% -0.48% 0% 95751 0.6044 49.44 6.31 0% 0 0% 0 0% 0 0% 0%
20220510 6.25 6.32 6.22 6.29 0% 0.16% 0% 113549 0.713 57.23 6.28 0% 0 0% 0 0% 0 0% 0%
20220509 6.2 6.29 6.19 6.29 1.45% 0.32% 0% 128063 0.8032 63.86 6.27 0% 0 0% 0 0% 0 0% 0%
20220506 6.16 6.28 6.13 6.2 -0.8% -0.32% 0% 135405 0.8419 67.82 6.22 0% 0 0% 0 0% 0 0% 0%
20220505 6.09 6.32 6.07 6.25 4.34% 1.13% 0% 270001 1.6686 138.51 6.18 0% 0 0% 0 0% 0 0% 0%
20220429 5.89 5.99 5.88 5.99 1.87% 0.84% 0% 95991 0.5705 49.94 5.94 0% 0 0% 0 0% 0 0% 0%
20220428 5.91 5.96 5.85 5.88 -0.84% -0.34% 0% 72776 0.4297 36.25 5.9 0% 0 0% 0 0% 0 0% 0%
20220427 5.8 5.93 5.74 5.93 1.37% 1.72% 0% 118787 0.6923 56.94 5.83 0% 0 0% 0 0% 0 0% 0%
20220426 6.01 6.03 5.84 5.85 -2.34% -1.35% 0% 165924 0.9842 81.25 5.93 0% 0 0% 0 0% 0 0% 0%
20220425 6.18 6.19 5.98 5.99 -4.01% -1.48% 0% 238137 1.4472 119.93 6.08 0% 0 0% 0 0% 0 0% 0%
20220422 6.21 6.31 6.2 6.24 0.16% -0.16% 0% 133847 0.8371 70.99 6.25 0% 0 0% 0 0% 0 0% 0%
20220421 6.34 6.38 6.22 6.23 -1.74% -0.95% 0% 132232 0.8321 68.03 6.29 0% 0 0% 0 0% 0 0% 0%
20220420 6.41 6.42 6.34 6.34 -1.09% -0.47% 0% 100257 0.6386 47.81 6.37 0% 0 0% 0 0% 0 0% 0%
20220419 6.4 6.43 6.37 6.41 0.16% 0.16% 0% 74344 0.4755 30.48 6.4 0% 0 0% 0 0% 0 0% 0%
20220418 6.5 6.51 6.37 6.4 -2.29% -0.16% 0% 163219 1.0465 64.5 6.41 0% 0 0% 0 0% 0 0% 0%
20220415 6.48 6.59 6.47 6.55 0.46% 0.15% 0% 152901 1.0001 63.3 6.54 0% 0 0% 0 0% 0 0% 0%
20220414 6.53 6.56 6.5 6.52 0.31% 0% 0% 112450 0.7332 48.32 6.52 0% 0 0% 0 0% 0 0% 0%
20220413 6.53 6.56 6.49 6.5 -0.76% -0.46% 0% 99351 0.6484 43.51 6.53 0% 0 0% 0 0% 0 0% 0%
20220412 6.47 6.59 6.42 6.55 1.24% 0.61% 0% 144141 0.9377 64.04 6.51 0% 0 0% 0 0% 0 0% 0%
20220411 6.62 6.62 6.45 6.47 -2.56% -0.92% 0% 179477 1.1713 83.03 6.53 0% 0 0% 0 0% 0 0% 0%
20220408 6.61 6.72 6.55 6.64 0.45% 0.45% 0% 193108 1.2774 95.81 6.61 0% 0 0% 0 0% 0 0% 0%
20220407 6.75 6.78 6.61 6.61 -2.36% -1.2% 0% 292401 1.9573 155.82 6.69 0% 0 0% 0 0% 0 0% 0%
20220401 6.41 6.64 6.41 6.63 2.95% 0.91% 0% 438077 2.8801 259.28 6.57 0% 0 0% 0 0% 0 0% 0%
20220331 6.38 6.5 6.36 6.44 0.47% -0.16% 0% 170631 1.1006 121.18 6.45 0% 0 0% 0 0% 0 0% 0%
20220330 6.35 6.42 6.35 6.41 0.79% 0.31% 0% 97543 0.6229 70.91 6.39 0% 0 0% 0 0% 0 0% 0%
20220329 6.39 6.39 6.35 6.36 -0.16% -0.16% 0% 58525 0.3729 40.51 6.37 0% 0 0% 0 0% 0 0% 0%
20220328 6.33 6.43 6.3 6.37 0.16% 0% 0% 72863 0.464 47.02 6.37 0% 0 0% 0 0% 0 0% 0%
20220325 6.37 6.39 6.35 6.36 -0.16% -0.16% 0% 60743 0.387 36.95 6.37 0% 0 0% 0 0% 0 0% 0%
20220324 6.4 6.44 6.36 6.37 -0.47% -0.31% 0% 62960 0.4025 37.95 6.39 0% 0 0% 0 0% 0 0% 0%
20220323 6.41 6.43 6.39 6.4 -0.47% -0.16% 0% 62000 0.3973 34.61 6.41 0% 0 0% 0 0% 0 0% 0%
20220322 6.39 6.47 6.37 6.43 0.31% 0% 0% 78729 0.506 41.98 6.43 0% 0 0% 0 0% 0 0% 0%
20220321 6.4 6.41 6.35 6.41 0% 0.47% 0% 78934 0.5036 40.98 6.38 0% 0 0% 0 0% 0 0% 0%
20220318 6.34 6.48 6.33 6.41 0.94% 0.16% 0% 133403 0.8542 69.51 6.4 0% 0 0% 0 0% 0 0% 0%
20220317 6.37 6.41 6.33 6.35 0.32% -0.16% 0% 126144 0.8029 67.39 6.36 0% 0 0% 0 0% 0 0% 0%
20220316 6.3 6.36 6.13 6.33 1.44% 1.28% 0% 167022 1.0436 91.01 6.25 0% 0 0% 0 0% 0 0% 0%
20220315 6.45 6.45 6.22 6.24 -3.55% -1.73% 0% 163168 1.0361 95.29 6.35 0% 0 0% 0 0% 0 0% 0%
20220311 6.34 6.52 6.27 6.52 2.35% 1.72% 0% 166945 1.0699 103.79 6.41 0% 0 0% 0 0% 0 0% 0%
20220310 6.42 6.42 6.36 6.37 0.47% -0.16% 0% 81361 0.519 52.81 6.38 0% 0 0% 0 0% 0 0% 0%
20220309 6.52 6.54 6.21 6.34 -2.76% -0.78% 0% 199712 1.2766 120.86 6.39 0% 0 0% 0 0% 0 0% 0%
20220308 6.6 6.62 6.51 6.52 -1.36% -0.61% 0% 147873 0.9695 98.48 6.56 0% 0 0% 0 0% 0 0% 0%
20220307 6.65 6.65 6.6 6.61 -0.6% -0.15% 0% 112060 0.7413 75.42 6.62 0% 0 0% 0 0% 0 0% 0%
20220304 6.68 6.68 6.64 6.65 -0.3% 0% 0% 75997 0.5056 52.38 6.65 0% 0 0% 0 0% 0 0% 0%
20220303 6.65 6.69 6.65 6.67 0.3% 0% 0% 71728 0.4785 49.07 6.67 0% 0 0% 0 0% 0 0% 0%
20220302 6.63 6.67 6.63 6.65 -0.3% 0% 0% 53538 0.3561 35.85 6.65 0% 0 0% 0 0% 0 0% 0%
20220301 6.64 6.68 6.63 6.67 0.6% 0.3% 0% 67588 0.4496 44.27 6.65 0% 0 0% 0 0% 0 0% 0%
20220228 6.62 6.64 6.61 6.63 -0.15% 0% 0% 71183 0.4716 45.27 6.63 0% 0 0% 0 0% 0 0% 0%
20220225 6.64 6.67 6.63 6.64 0.15% -0.15% 0% 88541 0.5884 51.8 6.65 0% 0 0% 0 0% 0 0% 0%
20220224 6.71 6.71 6.61 6.63 -1.19% -0.3% 0% 188539 1.2543 95.49 6.65 0% 0 0% 0 0% 0 0% 0%
20220223 6.7 6.71 6.68 6.71 0.3% 0.15% 0% 83464 0.5589 43.24 6.7 0% 0 0% 0 0% 0 0% 0%
20220222 6.74 6.74 6.68 6.69 -0.89% -0.15% 0% 142427 0.9543 68.01 6.7 0% 0 0% 0 0% 0 0% 0%
20220221 6.74 6.75 6.72 6.75 0% 0.3% 0% 83907 0.5648 38.42 6.73 0% 0 0% 0 0% 0 0% 0%
20220218 6.7 6.76 6.7 6.75 0.45% 0.3% 0% 89793 0.6047 38.99 6.73 0% 0 0% 0 0% 0 0% 0%
20220217 6.76 6.76 6.72 6.72 -0.59% -0.15% 0% 97764 0.6583 40.35 6.73 0% 0 0% 0 0% 0 0% 0%
20220216 6.74 6.78 6.73 6.76 0.45% 0% 0% 85997 0.5811 35.03 6.76 0% 0 0% 0 0% 0 0% 0%
20220215 6.73 6.78 6.71 6.73 -0.3% -0.15% 0% 105400 0.71 41.81 6.74 0% 0 0% 0 0% 0 0% 0%
20220214 6.83 6.84 6.73 6.75 -1.46% -0.3% 0% 208445 1.4122 83.23 6.77 0% 0 0% 0 0% 0 0% 0%
20220211 6.82 6.92 6.81 6.85 0.29% -0.15% 0% 344899 2.3665 146.78 6.86 0% 0 0% 0 0% 0 0% 0%
20220210 6.81 6.84 6.79 6.83 0% 0.15% 0% 153092 1.0441 71.44 6.82 0% 0 0% 0 0% 0 0% 0%
20220209 6.81 6.84 6.8 6.83 0.29% 0.15% 0% 244164 1.6648 114.1 6.82 0% 0 0% 0 0% 0 0% 0%
20211203 6.86 6.88 6.79 6.82 -0.44% 0% 0% 237958 1.6222 118.03 6.82 0% 0 0% 0 0% 0 0% 0%
20211202 7.14 7.15 7.1 7.11 -0.14% -0.14% 0% 193030 1.3748 104.69 7.12 0% 0 0% 0 0% 0 0% 0%
20211201 7.05 7.13 7.03 7.12 1.14% 0.71% 0% 199351 1.4104 113.51 7.07 0% 0 0% 0 0% 0 0% 0%
20211130 7.01 7.05 7.01 7.04 0.43% 0.14% 0% 132514 0.9322 79.95 7.03 0% 0 0% 0 0% 0 0% 0%
20211129 6.98 7.03 6.95 7.01 0.29% 0.14% 0% 138768 0.9718 84.06 7 0% 0 0% 0 0% 0 0% 0%
20211126 7.02 7.03 6.98 6.99 -0.29% 0% 0% 99815 0.6979 61.89 6.99 0% 0 0% 0 0% 0 0% 0%
20211125 7.04 7.04 7.01 7.01 -0.57% -0.14% 0% 80703 0.5668 49.49 7.02 0% 0 0% 0 0% 0 0% 0%
20211124 7.03 7.07 7 7.05 0.28% 0.28% 0% 122163 0.8591 69.87 7.03 0% 0 0% 0 0% 0 0% 0%
20211123 6.99 7.04 6.99 7.03 0.57% 0.14% 0% 145263 1.0196 82.91 7.02 0% 0 0% 0 0% 0 0% 0%
20211122 7.01 7.01 6.98 6.99 -0.14% 0% 0% 117100 0.8186 68.46 6.99 0% 0 0% 0 0% 0 0% 0%
20211119 6.95 7.01 6.93 7 0.72% 0.43% 0% 144774 1.0095 85.33 6.97 0% 0 0% 0 0% 0 0% 0%
20211118 6.97 6.98 6.95 6.95 -0.43% -0.14% 0% 96033 0.6682 57.52 6.96 0% 0 0% 0 0% 0 0% 0%
20211117 6.98 6.99 6.96 6.98 0% 0.14% 0% 92608 0.6458 55.35 6.97 0% 0 0% 0 0% 0 0% 0%
20211116 7.02 7.03 6.98 6.98 -0.57% -0.29% 0% 118805 0.8319 71.25 7 0% 0 0% 0 0% 0 0% 0%
20211115 6.99 7.02 6.98 7.02 0.43% 0.29% 0% 98388 0.6888 55.77 7 0% 0 0% 0 0% 0 0% 0%
20211112 7.02 7.03 6.96 6.99 -0.29% 0% 0% 125129 0.8741 66 6.99 0% 0 0% 0 0% 0 0% 0%
20211111 6.94 7.03 6.93 7.01 0.86% 0.14% 0% 201546 1.4099 105.27 7 0% 0 0% 0 0% 0 0% 0%
20211110 6.96 6.97 6.9 6.95 -0.14% 0.29% 0% 124251 0.8608 61.55 6.93 0% 0 0% 0 0% 0 0% 0%
20211109 6.97 6.98 6.95 6.96 0% 0% 0% 97583 0.6792 45.05 6.96 0% 0 0% 0 0% 0 0% 0%
20211108 6.94 6.98 6.93 6.96 0.14% 0% 0% 99495 0.692 44.54 6.96 0% 0 0% 0 0% 0 0% 0%
20211105 6.92 6.97 6.92 6.95 0.14% 0% 0% 114537 0.7958 48.7 6.95 0% 0 0% 0 0% 0 0% 0%
20211104 6.93 6.96 6.92 6.94 0.14% 0% 0% 103543 0.7188 42.46 6.94 0% 0 0% 0 0% 0 0% 0%
20211103 6.9 6.94 6.89 6.93 0.14% 0.29% 0% 94557 0.6538 36.28 6.91 0% 0 0% 0 0% 0 0% 0%
20211102 7.02 7.06 6.91 6.92 -1.84% -0.86% 0% 215744 1.5069 81.62 6.98 0% 0 0% 0 0% 0 0% 0%
20211101 6.96 7.07 6.94 7.05 1.88% 0.43% 0% 225270 1.5817 88.2 7.02 0% 0 0% 0 0% 0 0% 0%
20211029 6.9 6.94 6.85 6.92 0.44% 0.29% 0% 148404 1.0236 58.51 6.9 0% 0 0% 0 0% 0 0% 0%
20211028 7.05 7.05 6.87 6.89 -2.41% -0.58% 0% 288688 2.0013 112.81 6.93 0% 0 0% 0 0% 0 0% 0%
20211027 7.18 7.2 7.04 7.06 -1.81% -0.56% 0% 274623 1.951 114.41 7.1 0% 0 0% 0 0% 0 0% 0%
20211026 7.21 7.24 7.19 7.19 -0.42% -0.28% 0% 158298 1.1414 64.91 7.21 0% 0 0% 0 0% 0 0% 0%
20211025 7.26 7.28 7.2 7.22 -0.69% 0% 0% 207065 1.4948 82.19 7.22 0% 0 0% 0 0% 0 0% 0%
20211022 7.3 7.34 7.27 7.27 -0.41% -0.27% 0% 189656 1.3835 73.82 7.29 0% 0 0% 0 0% 0 0% 0%
20211021 7.27 7.34 7.27 7.3 0.55% -0.14% 0% 247496 1.8096 96.62 7.31 0% 0 0% 0 0% 0 0% 0%
20211020 7.29 7.3 7.26 7.26 -0.41% -0.14% 0% 151103 1.0984 60.17 7.27 0% 0 0% 0 0% 0 0% 0%
20211019 7.31 7.33 7.29 7.29 0% -0.14% 0% 133687 0.9763 50.23 7.3 0% 0 0% 0 0% 0 0% 0%
20211018 7.31 7.33 7.28 7.29 -0.41% 0% 0% 156961 1.1446 56.92 7.29 0% 0 0% 0 0% 0 0% 0%
20211015 7.34 7.39 7.31 7.32 -0.41% -0.27% 0% 172853 1.2689 58.68 7.34 0% 0 0% 0 0% 0 0% 0%
20211014 7.38 7.39 7.34 7.35 -0.94% -0.14% 0% 178304 1.3125 58.98 7.36 0% 0 0% 0 0% 0 0% 0%
20211013 7.32 7.49 7.26 7.42 1.37% 0.68% 0% 336655 2.4821 107.19 7.37 0% 0 0% 0 0% 0 0% 0%
20211012 7.4 7.41 7.29 7.32 -1.48% -0.41% 0% 237494 1.7459 75.63 7.35 0% 0 0% 0 0% 0 0% 0%
20211011 7.36 7.52 7.36 7.43 0.95% -0.27% 0% 275011 2.0484 81.73 7.45 0% 0 0% 0 0% 0 0% 0%
20211008 7.3 7.38 7.3 7.36 0.96% 0.14% 0% 186500 1.3705 52.21 7.35 0% 0 0% 0 0% 0 0% 0%
20210930 7.3 7.31 7.27 7.29 -0.14% 0% 0% 183480 1.337 48.57 7.29 0% 0 0% 0 0% 0 0% 0%
20210929 7.32 7.37 7.26 7.3 -0.82% -0.14% 0% 312009 2.2805 72.05 7.31 0% 0 0% 0 0% 0 0% 0%
20210928 7.32 7.42 7.31 7.36 0.41% 0% 0% 223941 1.6491 48 7.36 0% 0 0% 0 0% 0 0% 0%
20210927 7.46 7.47 7.32 7.33 -1.61% -0.41% 0% 361425 2.6591 63.38 7.36 0% 0 0% 0 0% 0 0% 0%
20210924 7.55 7.56 7.44 7.45 -1.19% -0.53% 0% 253397 1.8978 42.37 7.49 0% 0 0% 0 0% 0 0% 0%
20210923 7.54 7.63 7.52 7.54 1.07% -0.26% 0% 293069 2.2152 46.14 7.56 0% 0 0% 0 0% 0 0% 0%
20210922 7.46 7.47 7.42 7.46 -1.32% 0.27% 0% 323848 2.4102 46.67 7.44 0% 0 0% 0 0% 0 0% 0%
20210917 7.66 7.68 7.53 7.56 -1.31% -0.53% 0% 490108 3.7233 67.19 7.6 0% 0 0% 0 0% 0 0% 0%
20210916 7.74 7.78 7.66 7.66 -1.16% -0.65% 0% 419314 3.2338 56.3 7.71 0% 0 0% 0 0% 0 0% 0%
20210915 7.76 7.79 7.73 7.75 -0.26% 0% 0% 342039 2.6522 43.78 7.75 0% 0 0% 0 0% 0 0% 0%
20210914 7.92 7.96 7.76 7.77 -2.39% -1.02% 0% 695366 5.4578 83.4 7.85 0% 0 0% 0 0% 0 0% 0%
20210913 8.05 8.05 7.92 7.96 -1.61% 0% 0% 626274 4.986 74.14 7.96 0% 0 0% 0 0% 0 0% 0%
20210910 7.97 8.2 7.97 8.09 1.13% 0% 0% 1143312 9.2493 130.78 8.09 0% 0 0% 0 0% 0 0% 0%
20210909 7.93 8.03 7.9 8 0.76% 0.5% 0% 689992 5.4948 84.17 7.96 0% 0 0% 0 0% 0 0% 0%
20210908 7.91 8.02 7.88 7.94 -0.13% -0.13% 0% 643661 5.117 74.45 7.95 0% 0 0% 0 0% 0 0% 0%
20210907 7.92 7.99 7.85 7.95 0% 0.51% 0% 739200 5.8482 75.45 7.91 0% 0 0% 0 0% 0 0% 0%
20210906 7.91 8.02 7.85 7.95 -0.5% 0.38% 0% 780399 6.1831 64.05 7.92 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