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. 瑞丰银行601528
    4. 返回上一页 刷新
股票代码（例：sh601528）       425条   (进入瑞丰银行股票专站) 瑞丰银行股票成本分析
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 5.62 5.66 5.58 5.59 -0.53% -0.18% 0% 84743 0.4749 43.07 5.6 0% 0 0% 0 0% 0 0% 0%
20230927 5.67 5.73 5.6 5.62 -0.71% -0.53% 0% 119738 0.677 60.43 5.65 0% 0 0% 0 0% 0 0% 0%
20230926 5.71 5.75 5.65 5.66 -0.88% -0.53% 0% 105893 0.6027 54.93 5.69 0% 0 0% 0 0% 0 0% 0%
20230925 5.72 5.75 5.68 5.71 -0.87% 0% 0% 112713 0.6439 59.46 5.71 0% 0 0% 0 0% 0 0% 0%
20230922 5.68 5.78 5.65 5.76 1.05% 0.88% 0% 156468 0.8936 80.56 5.71 0% 0 0% 0 0% 0 0% 0%
20230921 5.73 5.75 5.65 5.7 -0.35% 0% 0% 141881 0.8091 76.27 5.7 0% 0 0% 0 0% 0 0% 0%
20230920 5.62 5.75 5.6 5.72 2.14% 0.18% 0% 218463 1.2464 118.42 5.71 0% 0 0% 0 0% 0 0% 0%
20230919 5.57 5.67 5.56 5.6 0.36% 0% 0% 127513 0.7146 71.64 5.6 0% 0 0% 0 0% 0 0% 0%
20230918 5.61 5.65 5.48 5.58 -1.06% 0.36% 0% 157871 0.8775 79.89 5.56 0% 0 0% 0 0% 0 0% 0%
20230915 5.5 5.81 5.48 5.64 3.11% -0.18% 0% 318762 1.8017 158.04 5.65 0% 0 0% 0 0% 0 0% 0%
20230914 5.38 5.48 5.35 5.47 1.67% 0.55% 0% 116338 0.6323 59.98 5.44 0% 0 0% 0 0% 0 0% 0%
20230913 5.41 5.42 5.35 5.38 -0.55% 0% 0% 72788 0.3915 34.37 5.38 0% 0 0% 0 0% 0 0% 0%
20230912 5.43 5.46 5.4 5.41 -0.92% -0.18% 0% 70967 0.3844 29.43 5.42 0% 0 0% 0 0% 0 0% 0%
20230911 5.4 5.52 5.38 5.46 0.74% 0.18% 0% 143130 0.7807 47.98 5.45 0% 0 0% 0 0% 0 0% 0%
20230908 5.43 5.44 5.39 5.42 0.18% 0.18% 0% 74346 0.4024 19.26 5.41 0% 0 0% 0 0% 0 0% 0%
20230907 5.41 5.48 5.41 5.41 -0.37% -0.37% 0% 105019 0.5706 25.78 5.43 0% 0 0% 0 0% 0 0% 0%
20230906 5.4 5.47 5.37 5.43 0.37% 0% 0% 124313 0.6747 29.77 5.43 0% 0 0% 0 0% 0 0% 0%
20230905 5.67 5.7 5.38 5.41 -4.59% -0.92% 0% 293560 1.6031 69.57 5.46 0% 0 0% 0 0% 0 0% 0%
20230904 5.59 5.75 5.56 5.67 1.61% -0.18% 0% 193863 1.1014 48.62 5.68 0% 0 0% 0 0% 0 0% 0%
20230901 5.57 5.67 5.56 5.58 0.18% -0.36% 0% 130723 0.7324 32.38 5.6 0% 0 0% 0 0% 0 0% 0%
20230831 5.57 5.71 5.53 5.57 0.36% -0.54% 0% 190621 1.0676 46.06 5.6 0% 0 0% 0 0% 0 0% 0%
20230830 5.73 5.77 5.52 5.55 -3.98% -0.72% 0% 241844 1.3523 57.38 5.59 0% 0 0% 0 0% 0 0% 0%
20230829 5.85 5.87 5.65 5.78 -1.2% 0.7% 0% 409310 2.351 152.29 5.74 0% 0 0% 0 0% 0 0% 0%
20230828 6.25 6.25 5.82 5.85 2.99% -3.47% 0% 618254 3.7438 263.08 6.06 0% 0 0% 0 0% 0 0% 0%
20230825 5.51 5.78 5.49 5.68 2.71% 0.35% 0% 247453 1.4009 79.58 5.66 0% 0 0% 0 0% 0 0% 0%
20230824 5.6 5.65 5.52 5.53 -1.07% -0.72% 0% 133316 0.7421 41.37 5.57 0% 0 0% 0 0% 0 0% 0%
20230823 5.63 5.68 5.56 5.59 -1.06% -0.53% 0% 149530 0.8408 44.37 5.62 0% 0 0% 0 0% 0 0% 0%
20230822 5.63 5.67 5.55 5.65 1.44% 0.71% 0% 154861 0.8695 43.91 5.61 0% 0 0% 0 0% 0 0% 0%
20230821 5.61 5.7 5.56 5.57 -0.89% -0.89% 0% 148565 0.8347 38.33 5.62 0% 0 0% 0 0% 0 0% 0%
20230818 5.65 5.75 5.61 5.62 -0.88% -0.88% 0% 188093 1.0673 39.65 5.67 0% 0 0% 0 0% 0 0% 0%
20230817 5.69 5.76 5.59 5.67 -1.05% 0.18% 0% 192002 1.0859 30.27 5.66 0% 0 0% 0 0% 0 0% 0%
20230816 5.6 5.8 5.57 5.73 0.88% 0.17% 0% 194792 1.1134 28.11 5.72 0% 0 0% 0 0% 0 0% 0%
20230815 5.58 5.72 5.55 5.68 1.43% 0.71% 0% 217776 1.2272 29.85 5.64 0% 0 0% 0 0% 0 0% 0%
20230814 5.59 5.64 5.55 5.6 -0.88% 0.18% 0% 168769 0.9441 22.35 5.59 0% 0 0% 0 0% 0 0% 0%
20230811 5.78 5.78 5.63 5.65 -2.25% -0.88% 0% 200347 1.1411 25.13 5.7 0% 0 0% 0 0% 0 0% 0%
20230810 5.74 5.81 5.71 5.78 0% 0.35% 0% 179459 1.0336 35.86 5.76 0% 0 0% 0 0% 0 0% 0%
20230809 5.79 5.85 5.73 5.78 -0.17% -0.17% 0% 212951 1.233 42.99 5.79 0% 0 0% 0 0% 0 0% 0%
20230808 5.83 5.89 5.68 5.79 -1.19% 0% 0% 365124 2.115 48.84 5.79 0% 0 0% 0 0% 0 0% 0%
20230807 5.83 5.94 5.8 5.86 -3.62% 0% 0% 833350 4.8794 117.36 5.86 0% 0 0% 0 0% 0 0% 0%
20230804 5.9 6.44 5.76 6.08 3.93% -1.3% 0% 1235941 7.6143 214.63 6.16 0% 0 0% 0 0% 0 0% 0%
20230803 5.95 6.18 5.7 5.85 0.34% -0.51% 0% 493434 2.9027 114.16 5.88 0% 0 0% 0 0% 0 0% 0%
20230802 5.67 5.94 5.6 5.83 1.75% 0.34% 0% 345326 2.0054 99.02 5.81 0% 0 0% 0 0% 0 0% 0%
20230801 5.66 5.78 5.64 5.73 -0.87% 0.53% 0% 295389 1.6843 97.67 5.7 0% 0 0% 0 0% 0 0% 0%
20230731 5.56 6.03 5.54 5.78 3.96% 0.7% 0% 555280 3.1876 217.95 5.74 0% 0 0% 0 0% 0 0% 0%
20230728 5.31 5.61 5.29 5.56 4.32% 1.09% 0% 328273 1.8067 178.67 5.5 0% 0 0% 0 0% 0 0% 0%
20230727 5.27 5.45 5.25 5.33 0.76% -0.56% 0% 163338 0.8753 108.32 5.36 0% 0 0% 0 0% 0 0% 0%
20230726 5.28 5.3 5.25 5.29 -0.19% 0.19% 0% 82346 0.4345 54.36 5.28 0% 0 0% 0 0% 0 0% 0%
20230725 5.21 5.35 5.2 5.3 2.71% 0.57% 0% 193284 1.019 131.7 5.27 0% 0 0% 0 0% 0 0% 0%
20230724 5.2 5.21 5.14 5.16 -0.58% -0.19% 0% 74126 0.3835 58.87 5.17 0% 0 0% 0 0% 0 0% 0%
20230721 5.16 5.24 5.15 5.19 0.39% -0.19% 0% 94819 0.4933 77.01 5.2 0% 0 0% 0 0% 0 0% 0%
20230720 5.2 5.23 5.17 5.17 -0.58% -0.77% 0% 88785 0.4627 73.71 5.21 0% 0 0% 0 0% 0 0% 0%
20230719 5.25 5.26 5.16 5.2 0.39% 0.19% 0% 101947 0.5296 86.86 5.19 0% 0 0% 0 0% 0 0% 0%
20230718 5.14 5.2 5.12 5.18 0.97% 0.19% 0% 76671 0.3961 64.93 5.17 0% 0 0% 0 0% 0 0% 0%
20230717 5.15 5.16 5.07 5.13 -0.97% 0.2% 0% 66506 0.3408 55.73 5.12 0% 0 0% 0 0% 0 0% 0%
20230714 5.12 5.21 5.11 5.18 0.97% 0% 0% 114515 0.5928 90.85 5.18 0% 0 0% 0 0% 0 0% 0%
20230713 5.02 5.14 5.01 5.13 2.19% 0.79% 0% 155222 0.7908 123.26 5.09 0% 0 0% 0 0% 0 0% 0%
20230712 5.03 5.05 5.01 5.02 -0.2% -0.2% 0% 73425 0.3692 79.14 5.03 0% 0 0% 0 0% 0 0% 0%
20230711 4.98 5.03 4.96 5.03 1.21% 0.6% 0% 83239 0.4166 70.37 5 0% 0 0% 0 0% 0 0% 0%
20230710 4.98 4.98 4.94 4.97 0.2% 0.2% 0% 59500 0.2954 62.3 4.96 0% 0 0% 0 0% 0 0% 0%
20230707 4.92 4.98 4.91 4.96 0.61% 0% 0% 70117 0.3476 68.11 4.96 0% 0 0% 0 0% 0 0% 0%
20230706 4.94 4.97 4.92 4.93 -0.4% -0.2% 0% 64368 0.3182 45.72 4.94 0% 0 0% 0 0% 0 0% 0%
20230705 4.93 4.98 4.92 4.95 0.41% 0% 0% 102412 0.5073 89.85 4.95 0% 0 0% 0 0% 0 0% 0%
20230704 4.93 4.98 4.91 4.93 -0.2% 0% 0% 78928 0.3892 45.03 4.93 0% 0 0% 0 0% 0 0% 0%
20230703 4.86 4.96 4.85 4.94 1.86% 0.2% 0% 137002 0.6751 72.53 4.93 0% 0 0% 0 0% 0 0% 0%
20230630 4.79 4.86 4.79 4.85 1.25% 0.21% 0% 96628 0.4675 51.27 4.84 0% 0 0% 0 0% 0 0% 0%
20230629 4.81 4.83 4.78 4.79 -0.62% -0.21% 0% 81171 0.3898 42.11 4.8 0% 0 0% 0 0% 0 0% 0%
20230628 4.83 4.84 4.78 4.82 -0.21% 0.21% 0% 78988 0.3798 40.22 4.81 0% 0 0% 0 0% 0 0% 0%
20230627 4.76 4.84 4.75 4.83 0.84% 0.21% 0% 88482 0.4264 45.16 4.82 0% 0 0% 0 0% 0 0% 0%
20230626 4.76 4.83 4.71 4.79 0.42% 0.21% 0% 139401 0.6669 70.29 4.78 0% 0 0% 0 0% 0 0% 0%
20230621 4.83 4.87 4.77 4.77 -1.04% -1.04% 0% 105497 0.5081 53.04 4.82 0% 0 0% 0 0% 0 0% 0%
20230620 4.91 4.92 4.82 4.82 -1.83% -0.82% 0% 144071 0.7002 74.09 4.86 0% 0 0% 0 0% 0 0% 0%
20230619 4.99 5 4.89 4.91 -1.8% -0.41% 0% 168129 0.8282 89.63 4.93 0% 0 0% 0 0% 0 0% 0%
20230616 5.03 5.05 4.98 5 -0.79% 0% 0% 189093 0.9455 111.7 5 0% 0 0% 0 0% 0 0% 0%
20230615 5.02 5.09 5.01 5.04 0.6% 0% 0% 85418 0.4303 51.28 5.04 0% 0 0% 0 0% 0 0% 0%
20230614 5.09 5.11 5.01 5.01 -1.76% -0.99% 0% 111547 0.5641 64.4 5.06 0% 0 0% 0 0% 0 0% 0%
20230613 5.1 5.14 5.06 5.1 0% 0.2% 0% 94426 0.4805 53.92 5.09 0% 0 0% 0 0% 0 0% 0%
20230612 5.1 5.13 5.06 5.1 -0.2% 0% 0% 86235 0.4398 49.13 5.1 0% 0 0% 0 0% 0 0% 0%
20230609 5.14 5.17 5.11 5.11 -1.16% -0.39% 0% 108174 0.555 58.24 5.13 0% 0 0% 0 0% 0 0% 0%
20230608 5.13 5.2 5.11 5.17 0.58% 0.39% 0% 161213 0.8308 86.55 5.15 0% 0 0% 0 0% 0 0% 0%
20230607 5.13 5.19 5.09 5.14 0.98% 0.19% 0% 109548 0.562 59.41 5.13 0% 0 0% 0 0% 0 0% 0%
20230606 5.14 5.24 5.08 5.09 -1.17% -1.55% 0% 133482 0.6901 70.97 5.17 0% 0 0% 0 0% 0 0% 0%
20230605 5.14 5.19 5.12 5.15 0% -0.19% 0% 108221 0.558 57.5 5.16 0% 0 0% 0 0% 0 0% 0%
20230602 5.05 5.16 5.04 5.15 2.18% 0.39% 0% 149331 0.766 75.58 5.13 0% 0 0% 0 0% 0 0% 0%
20230601 5 5.07 4.98 5.04 0.4% 0% 0% 107885 0.5433 68.72 5.04 0% 0 0% 0 0% 0 0% 0%
20230531 5.04 5.05 5 5.02 -0.59% 0% 0% 121956 0.6118 72.62 5.02 0% 0 0% 0 0% 0 0% 0%
20230530 4.98 5.06 4.95 5.05 1.41% 0.6% 0% 113166 0.568 52.5 5.02 0% 0 0% 0 0% 0 0% 0%
20230529 5.05 5.08 4.94 4.98 -1.58% -0.4% 0% 172655 0.8632 75.61 5 0% 0 0% 0 0% 0 0% 0%
20230526 5.04 5.07 4.99 5.06 0.2% 0.6% 0% 97513 0.4909 38.49 5.03 0% 0 0% 0 0% 0 0% 0%
20230525 5.02 5.06 4.98 5.05 0% 0.6% 0% 128370 0.6444 42.35 5.02 0% 0 0% 0 0% 0 0% 0%
20230524 5.1 5.12 5.03 5.05 -1.56% -0.59% 0% 159349 0.8089 43.99 5.08 0% 0 0% 0 0% 0 0% 0%
20230523 5.18 5.22 5.12 5.13 -1.16% -0.58% 0% 145833 0.7527 35.19 5.16 0% 0 0% 0 0% 0 0% 0%
20230522 5.24 5.29 5.17 5.19 -1.14% -0.57% 0% 169323 0.8835 38.82 5.22 0% 0 0% 0 0% 0 0% 0%
20230519 5.38 5.41 5.23 5.25 -2.96% -0.57% 0% 220684 1.1662 48.91 5.28 0% 0 0% 0 0% 0 0% 0%
20230518 5.41 5.54 5.4 5.41 0.19% -0.73% 0% 207998 1.133 46.05 5.45 0% 0 0% 0 0% 0 0% 0%
20230517 5.42 5.46 5.36 5.4 -0.92% 0% 0% 143799 0.7769 29.62 5.4 0% 0 0% 0 0% 0 0% 0%
20230516 5.53 5.62 5.43 5.45 -1.8% -1.09% 0% 197564 1.0889 37.88 5.51 0% 0 0% 0 0% 0 0% 0%
20230515 5.73 5.75 5.35 5.55 -3.81% 0.91% 0% 377425 2.0752 63.39 5.5 0% 0 0% 0 0% 0 0% 0%
20230510 6.15 6.15 5.65 5.77 -6.18% -0.69% 0% 467354 2.7158 100.95 5.81 0% 0 0% 0 0% 0 0% 0%
20230509 8.22 8.31 7.97 8.14 -0.25% 0.37% 0% 387491 3.142 107.78 8.11 0% 0 0% 0 0% 0 0% 0%
20230508 7.95 8.35 7.85 8.16 3.42% 0.12% 0% 428274 3.4895 131.91 8.15 0% 0 0% 0 0% 0 0% 0%
20230505 8.02 8.18 7.86 7.89 -2.47% -1.25% 0% 204449 1.6332 68.95 7.99 0% 0 0% 0 0% 0 0% 0%
20230504 7.84 8.14 7.79 8.09 1.51% 1% 0% 185836 1.4889 64.79 8.01 0% 0 0% 0 0% 0 0% 0%
20230428 8.05 8.15 7.87 7.97 -0.87% 0% 0% 230645 1.8384 80.75 7.97 0% 0 0% 0 0% 0 0% 0%
20230427 7.89 8.28 7.82 8.04 2.29% -0.25% 0% 342727 2.7608 123 8.06 0% 0 0% 0 0% 0 0% 0%
20230426 7.83 7.92 7.67 7.86 -2.24% 1.03% 0% 423925 3.2979 154.55 7.78 0% 0 0% 0 0% 0 0% 0%
20230425 7.47 8.23 7.43 8.04 7.49% -0.37% 0% 627262 5.0615 253.79 8.07 0% 0 0% 0 0% 0 0% 0%
20230424 7.52 7.59 7.44 7.48 -0.27% -0.4% 0% 79140 0.5944 37.79 7.51 0% 0 0% 0 0% 0 0% 0%
20230421 7.74 7.74 7.47 7.5 -2.72% -0.92% 0% 88834 0.6727 40.08 7.57 0% 0 0% 0 0% 0 0% 0%
20230420 7.75 7.77 7.58 7.71 -0.39% 0.52% 0% 99843 0.7653 44.67 7.67 0% 0 0% 0 0% 0 0% 0%
20230419 7.83 7.85 7.72 7.74 -0.77% -0.39% 0% 108898 0.8462 48.73 7.77 0% 0 0% 0 0% 0 0% 0%
20230418 7.7 7.83 7.62 7.8 1.04% 0.52% 0% 153941 1.1943 66.75 7.76 0% 0 0% 0 0% 0 0% 0%
20230417 7.37 7.74 7.36 7.72 4.32% 1.18% 0% 211077 1.6106 90.08 7.63 0% 0 0% 0 0% 0 0% 0%
20230414 7.16 7.59 7.16 7.4 2.78% -0.13% 0% 155449 1.1514 68.71 7.41 0% 0 0% 0 0% 0 0% 0%
20230413 7.11 7.25 7.11 7.2 0.7% 0.28% 0% 55385 0.3974 24.99 7.18 0% 0 0% 0 0% 0 0% 0%
20230412 7.1 7.21 7.09 7.15 0.7% 0% 0% 55967 0.4004 25.82 7.15 0% 0 0% 0 0% 0 0% 0%
20230411 7.16 7.18 7.06 7.1 -0.84% 0% 0% 62436 0.4436 30.66 7.1 0% 0 0% 0 0% 0 0% 0%
20230410 7.32 7.32 7.14 7.16 -1.92% -0.56% 0% 98209 0.7074 49.24 7.2 0% 0 0% 0 0% 0 0% 0%
20230407 7.32 7.37 7.29 7.3 -0.27% -0.27% 0% 50671 0.371 28.01 7.32 0% 0 0% 0 0% 0 0% 0%
20230406 7.41 7.42 7.31 7.32 -1.21% -0.41% 0% 45145 0.3317 26.42 7.35 0% 0 0% 0 0% 0 0% 0%
20230404 7.39 7.45 7.37 7.41 -0.27% 0% 0% 63276 0.4687 40.71 7.41 0% 0 0% 0 0% 0 0% 0%
20230403 7.3 7.45 7.24 7.43 1.92% 1.5% 0% 109810 0.8042 76.98 7.32 0% 0 0% 0 0% 0 0% 0%
20230331 7.36 7.45 7.24 7.29 -0.95% -0.55% 0% 98846 0.7247 76.28 7.33 0% 0 0% 0 0% 0 0% 0%
20230330 7.4 7.59 7.29 7.36 -0.81% -0.54% 0% 99715 0.7383 79.37 7.4 0% 0 0% 0 0% 0 0% 0%
20230329 7.3 7.62 7.22 7.42 3.34% 0% 0% 168725 1.2521 141.8 7.42 0% 0 0% 0 0% 0 0% 0%
20230328 7.26 7.33 7.14 7.18 -1.37% -0.14% 0% 90354 0.6496 83.54 7.19 0% 0 0% 0 0% 0 0% 0%
20230327 7.41 7.47 7.2 7.28 -1.75% -0.41% 0% 68577 0.5012 68.66 7.31 0% 0 0% 0 0% 0 0% 0%
20230324 7.5 7.51 7.4 7.41 -0.8% -0.4% 0% 58515 0.4352 62.49 7.44 0% 0 0% 0 0% 0 0% 0%
20230323 7.39 7.52 7.37 7.47 0.67% 0.13% 0% 63070 0.4706 89.05 7.46 0% 0 0% 0 0% 0 0% 0%
20230322 7.4 7.46 7.36 7.42 0.82% 0% 0% 43807 0.3249 51.29 7.42 0% 0 0% 0 0% 0 0% 0%
20230321 7.4 7.43 7.33 7.36 -0.27% -0.14% 0% 45088 0.3324 49.05 7.37 0% 0 0% 0 0% 0 0% 0%
20230320 7.53 7.57 7.36 7.38 -1.99% -0.94% 0% 69028 0.5144 67.8 7.45 0% 0 0% 0 0% 0 0% 0%
20230317 7.46 7.6 7.42 7.53 1.76% 0% 0% 78588 0.5916 76.75 7.53 0% 0 0% 0 0% 0 0% 0%
20230316 7.42 7.57 7.37 7.4 -1.07% -0.8% 0% 57912 0.4323 56.43 7.46 0% 0 0% 0 0% 0 0% 0%
20230315 7.43 7.56 7.42 7.48 1.77% -0.27% 0% 49386 0.3704 46.64 7.5 0% 0 0% 0 0% 0 0% 0%
20230314 7.44 7.45 7.3 7.35 -2.39% -0.41% 0% 79127 0.5843 68.97 7.38 0% 0 0% 0 0% 0 0% 0%
20230313 7.51 7.56 7.4 7.53 0.27% 0.8% 0% 91819 0.6862 77.99 7.47 0% 0 0% 0 0% 0 0% 0%
20230310 7.66 7.67 7.5 7.51 -2.21% -0.79% 0% 60483 0.458 52.09 7.57 0% 0 0% 0 0% 0 0% 0%
20230309 7.78 7.8 7.61 7.68 -0.39% -0.13% 0% 71970 0.5531 61.09 7.69 0% 0 0% 0 0% 0 0% 0%
20230308 7.5 7.72 7.49 7.71 1.31% 1.18% 0% 124073 0.946 98.15 7.62 0% 0 0% 0 0% 0 0% 0%
20230307 7.62 7.84 7.58 7.61 -0.26% -1.3% 0% 180937 1.3946 122.74 7.71 0% 0 0% 0 0% 0 0% 0%
20230306 7.72 7.76 7.59 7.63 -1.29% -0.13% 0% 90490 0.6909 55.86 7.64 0% 0 0% 0 0% 0 0% 0%
20230303 7.78 7.79 7.66 7.73 -0.39% 0.26% 0% 83035 0.6402 47.51 7.71 0% 0 0% 0 0% 0 0% 0%
20230302 7.75 7.82 7.68 7.76 0.13% 0.13% 0% 88442 0.6858 50.62 7.75 0% 0 0% 0 0% 0 0% 0%
20230301 7.76 7.76 7.63 7.75 0% 0.65% 0% 109756 0.8447 60.02 7.7 0% 0 0% 0 0% 0 0% 0%
20230228 7.81 7.88 7.64 7.75 -0.64% 0.26% 0% 117714 0.9099 65.77 7.73 0% 0 0% 0 0% 0 0% 0%
20230227 7.77 7.94 7.76 7.8 0% -0.64% 0% 83497 0.6558 48.19 7.85 0% 0 0% 0 0% 0 0% 0%
20230224 7.88 7.89 7.76 7.8 -1.02% 0% 0% 86246 0.6731 48.23 7.8 0% 0 0% 0 0% 0 0% 0%
20230223 7.93 8.04 7.84 7.88 0% -0.13% 0% 129992 1.0256 68.96 7.89 0% 0 0% 0 0% 0 0% 0%
20230222 7.76 8.05 7.7 7.88 1.55% -0.25% 0% 333900 2.6375 165.77 7.9 0% 0 0% 0 0% 0 0% 0%
20230221 7.61 7.8 7.39 7.76 3.19% 1.84% 0% 303884 2.315 158.9 7.62 0% 0 0% 0 0% 0 0% 0%
20230220 7.23 7.58 7.14 7.52 4.88% 1.48% 0% 219213 1.6246 113.58 7.41 0% 0 0% 0 0% 0 0% 0%
20230217 7.21 7.24 7.15 7.17 -0.55% -0.28% 0% 77954 0.5607 41.11 7.19 0% 0 0% 0 0% 0 0% 0%
20230216 7.28 7.44 7.14 7.21 -0.41% -1.5% 0% 131003 0.9583 67.15 7.32 0% 0 0% 0 0% 0 0% 0%
20230215 7.36 7.4 7.23 7.24 -1.76% -0.55% 0% 87778 0.6389 44.56 7.28 0% 0 0% 0 0% 0 0% 0%
20230214 7.37 7.45 7.33 7.37 -0.27% -0.14% 0% 84148 0.6211 40.52 7.38 0% 0 0% 0 0% 0 0% 0%
20230213 7.41 7.43 7.26 7.39 -0.54% 0.68% 0% 132646 0.973 59.64 7.34 0% 0 0% 0 0% 0 0% 0%
20230210 7.25 7.45 7.18 7.43 1.92% 1.09% 0% 211643 1.5559 80.34 7.35 0% 0 0% 0 0% 0 0% 0%
20230209 7.06 7.33 7.03 7.29 3.4% 0.41% 0% 283896 2.0601 91.78 7.26 0% 0 0% 0 0% 0 0% 0%
20230208 7.12 7.25 7.03 7.05 -0.56% -1.26% 0% 162316 1.1588 48.36 7.14 0% 0 0% 0 0% 0 0% 0%
20230207 6.9 7.11 6.88 7.09 2.75% 0.85% 0% 286981 2.017 82.08 7.03 0% 0 0% 0 0% 0 0% 0%
20230206 6.84 6.96 6.82 6.9 0% 0% 0% 132818 0.9163 36.61 6.9 0% 0 0% 0 0% 0 0% 0%
20230203 6.98 6.98 6.84 6.9 -1.15% 0% 0% 156612 1.08 38.44 6.9 0% 0 0% 0 0% 0 0% 0%
20230202 7.07 7.07 6.96 6.98 -1.27% -0.14% 0% 132672 0.9279 32.52 6.99 0% 0 0% 0 0% 0 0% 0%
20230201 7.03 7.09 6.97 7.07 0.71% 0.71% 0% 195111 1.3704 48.49 7.02 0% 0 0% 0 0% 0 0% 0%
20230131 7.08 7.1 6.97 7.02 -1.68% 0% 0% 200683 1.4092 51.6 7.02 0% 0 0% 0 0% 0 0% 0%
20230130 7.55 7.58 6.96 7.14 -3.77% -0.7% 0% 525303 3.7789 140.87 7.19 0% 0 0% 0 0% 0 0% 0%
20230120 7.5 7.86 7.2 7.42 0.13% -1.98% 0% 576405 4.3648 184.29 7.57 0% 0 0% 0 0% 0 0% 0%
20230119 6.95 7.5 6.95 7.41 6.16% 2.07% 0% 447920 3.2538 276.97 7.26 0% 0 0% 0 0% 0 0% 0%
20230118 6.9 7.05 6.85 6.98 1.16% 0.29% 0% 192059 1.3363 79.32 6.96 0% 0 0% 0 0% 0 0% 0%
20230117 6.83 6.96 6.77 6.9 1.17% 0.58% 0% 217958 1.4956 95.31 6.86 0% 0 0% 0 0% 0 0% 0%
20230116 6.53 7.15 6.49 6.82 4.76% -0.58% 0% 369834 2.5372 189.3 6.86 0% 0 0% 0 0% 0 0% 0%
20230113 6.38 6.51 6.35 6.51 2.2% 1.24% 0% 80415 0.5174 55.01 6.43 0% 0 0% 0 0% 0 0% 0%
20230112 6.42 6.42 6.32 6.37 -0.62% 0.16% 0% 59047 0.3755 47.33 6.36 0% 0 0% 0 0% 0 0% 0%
20230111 6.41 6.49 6.4 6.41 -0.16% -0.47% 0% 59703 0.3847 52.94 6.44 0% 0 0% 0 0% 0 0% 0%
20230110 6.5 6.5 6.41 6.42 -1.38% -0.31% 0% 58456 0.3767 54.02 6.44 0% 0 0% 0 0% 0 0% 0%
20230109 6.55 6.57 6.47 6.51 -0.31% -0.31% 0% 57037 0.3723 62.25 6.53 0% 0 0% 0 0% 0 0% 0%
20230106 6.52 6.54 6.45 6.53 0.31% 0.46% 0% 72677 0.4723 89.37 6.5 0% 0 0% 0 0% 0 0% 0%
20230105 6.57 6.59 6.49 6.51 -0.61% -0.31% 0% 60842 0.3976 88.27 6.53 0% 0 0% 0 0% 0 0% 0%
20230104 6.4 6.59 6.38 6.55 2.18% 0.15% 0% 119231 0.7792 187.14 6.54 0% 0 0% 0 0% 0 0% 0%
20230103 6.32 6.42 6.29 6.41 1.58% 0.63% 0% 57741 0.368 100.47 6.37 0% 0 0% 0 0% 0 0% 0%
20221230 6.29 6.34 6.25 6.31 0.8% 0.16% 0% 41666 0.2626 72.99 6.3 0% 0 0% 0 0% 0 0% 0%
20221229 6.35 6.35 6.24 6.26 -1.57% -0.16% 0% 57534 0.3608 93.71 6.27 0% 0 0% 0 0% 0 0% 0%
20221228 6.33 6.41 6.31 6.36 0% 0% 0% 64818 0.412 105.9 6.36 0% 0 0% 0 0% 0 0% 0%
20221227 6.33 6.41 6.27 6.36 0.95% 0.32% 0% 70873 0.4496 114.95 6.34 0% 0 0% 0 0% 0 0% 0%
20221226 6.3 6.33 6.25 6.3 0.16% 0.16% 0% 37422 0.2353 59.81 6.29 0% 0 0% 0 0% 0 0% 0%
20221223 6.35 6.39 6.26 6.29 -0.47% -0.32% 0% 44356 0.2801 63.02 6.31 0% 0 0% 0 0% 0 0% 0%
20221222 6.4 6.44 6.28 6.32 -0.63% -0.78% 0% 42278 0.2692 50.56 6.37 0% 0 0% 0 0% 0 0% 0%
20221221 6.41 6.45 6.33 6.36 -0.47% -0.31% 0% 38230 0.2439 40.92 6.38 0% 0 0% 0 0% 0 0% 0%
20221220 6.46 6.49 6.36 6.39 -0.62% -0.62% 0% 47522 0.3056 48.71 6.43 0% 0 0% 0 0% 0 0% 0%
20221219 6.62 6.66 6.39 6.43 -2.58% -1.08% 0% 65767 0.4272 63.76 6.5 0% 0 0% 0 0% 0 0% 0%
20221216 6.6 6.68 6.57 6.6 -0.15% -0.15% 0% 51189 0.3385 46.55 6.61 0% 0 0% 0 0% 0 0% 0%
20221215 6.71 6.71 6.6 6.61 -1.49% -0.3% 0% 55374 0.3674 48.69 6.63 0% 0 0% 0 0% 0 0% 0%
20221214 6.79 6.79 6.67 6.71 -0.74% -0.15% 0% 61192 0.4113 53.09 6.72 0% 0 0% 0 0% 0 0% 0%
20221213 6.73 6.8 6.72 6.76 0.45% -0.15% 0% 68410 0.4629 51.72 6.77 0% 0 0% 0 0% 0 0% 0%
20221212 6.87 6.89 6.73 6.73 -2.89% -0.74% 0% 106925 0.725 68.07 6.78 0% 0 0% 0 0% 0 0% 0%
20221209 6.86 7.05 6.83 6.93 0.73% 0.29% 0% 159803 1.1042 97.99 6.91 0% 0 0% 0 0% 0 0% 0%
20221208 6.78 6.94 6.78 6.88 1.18% 0.15% 0% 125484 0.8627 71.43 6.87 0% 0 0% 0 0% 0 0% 0%
20221207 6.81 6.88 6.77 6.8 -0.87% -0.15% 0% 73628 0.5015 40.86 6.81 0% 0 0% 0 0% 0 0% 0%
20221206 6.88 6.9 6.79 6.86 -0.87% 0.15% 0% 93585 0.6414 51.88 6.85 0% 0 0% 0 0% 0 0% 0%
20221205 6.87 6.95 6.81 6.92 1.76% 0.44% 0% 135733 0.9357 76.61 6.89 0% 0 0% 0 0% 0 0% 0%
20221202 6.78 6.82 6.7 6.8 0.74% 0.59% 0% 89196 0.6028 51.82 6.76 0% 0 0% 0 0% 0 0% 0%
20221201 6.88 6.93 6.72 6.75 -1.17% -0.88% 0% 134423 0.9151 78.39 6.81 0% 0 0% 0 0% 0 0% 0%
20221130 6.91 6.92 6.76 6.83 -0.73% -0.29% 0% 173922 1.1911 105.79 6.85 0% 0 0% 0 0% 0 0% 0%
20221129 6.71 7 6.68 6.88 3.61% 0.29% 0% 300168 2.0593 180.42 6.86 0% 0 0% 0 0% 0 0% 0%
20221128 6.7 6.72 6.55 6.64 -3.35% 0.45% 0% 202298 1.338 117.64 6.61 0% 0 0% 0 0% 0 0% 0%
20221125 6.63 6.99 6.62 6.87 2.84% 0.29% 0% 283983 1.9447 169.09 6.85 0% 0 0% 0 0% 0 0% 0%
20221124 6.56 6.84 6.56 6.68 2.3% -0.15% 0% 161587 1.0809 101.18 6.69 0% 0 0% 0 0% 0 0% 0%
20221123 6.57 6.68 6.5 6.53 -0.76% -0.76% 0% 91820 0.6043 61.06 6.58 0% 0 0% 0 0% 0 0% 0%
20221122 6.51 6.65 6.5 6.58 0.61% 0% 0% 81043 0.5336 55.83 6.58 0% 0 0% 0 0% 0 0% 0%
20221121 6.51 6.55 6.46 6.54 0.31% 0.77% 0% 60628 0.3937 42.37 6.49 0% 0 0% 0 0% 0 0% 0%
20221118 6.65 6.66 6.52 6.52 -1.81% -0.91% 0% 85359 0.5613 59.67 6.58 0% 0 0% 0 0% 0 0% 0%
20221117 6.64 6.65 6.58 6.64 -0.45% 0.3% 0% 62423 0.4132 42.94 6.62 0% 0 0% 0 0% 0 0% 0%
20221116 6.75 6.76 6.62 6.67 -2.2% -0.3% 0% 156288 1.0461 110.2 6.69 0% 0 0% 0 0% 0 0% 0%
20221115 6.6 6.98 6.59 6.82 2.1% 0.44% 0% 236120 1.6043 183.29 6.79 0% 0 0% 0 0% 0 0% 0%
20221114 6.6 6.82 6.58 6.68 1.83% 0% 0% 198041 1.3225 180.72 6.68 0% 0 0% 0 0% 0 0% 0%
20221111 6.49 6.65 6.42 6.56 2.66% 0.46% 0% 159268 1.0402 158.12 6.53 0% 0 0% 0 0% 0 0% 0%
20221110 6.35 6.43 6.33 6.39 -0.16% 0.16% 0% 47179 0.3009 50.08 6.38 0% 0 0% 0 0% 0 0% 0%
20221109 6.4 6.44 6.36 6.4 0.16% 0% 0% 47513 0.304 50.05 6.4 0% 0 0% 0 0% 0 0% 0%
20221108 6.42 6.42 6.35 6.39 -0.47% 0.16% 0% 47743 0.3046 49.43 6.38 0% 0 0% 0 0% 0 0% 0%
20221107 6.34 6.44 6.34 6.42 0.47% 0.47% 0% 81291 0.5191 83.24 6.39 0% 0 0% 0 0% 0 0% 0%
20221104 6.22 6.43 6.21 6.39 2.57% 0.79% 0% 127412 0.8077 130.23 6.34 0% 0 0% 0 0% 0 0% 0%
20221103 6.22 6.24 6.15 6.23 -0.32% 0.65% 0% 69079 0.4275 75.28 6.19 0% 0 0% 0 0% 0 0% 0%
20221102 6.23 6.29 6.2 6.25 0.32% 0% 0% 97210 0.6077 109.17 6.25 0% 0 0% 0 0% 0 0% 0%
20221101 6.1 6.24 6.08 6.23 1.8% 0.65% 0% 105554 0.6539 125.4 6.19 0% 0 0% 0 0% 0 0% 0%
20221031 6 6.25 5.95 6.12 3.03% 0.49% 0% 114819 0.6997 143.96 6.09 0% 0 0% 0 0% 0 0% 0%
20221028 6.09 6.12 5.93 5.94 -3.1% -1.49% 0% 84875 0.5114 114.68 6.03 0% 0 0% 0 0% 0 0% 0%
20221027 6.13 6.19 6.12 6.13 -0.33% -0.33% 0% 47039 0.2894 65.72 6.15 0% 0 0% 0 0% 0 0% 0%
20221026 6.13 6.19 6.09 6.15 0.65% 0.16% 0% 59886 0.3679 83.3 6.14 0% 0 0% 0 0% 0 0% 0%
20221025 6.16 6.21 6.07 6.11 -1.13% -0.16% 0% 60537 0.3707 82.75 6.12 0% 0 0% 0 0% 0 0% 0%
20221024 6.32 6.37 6.15 6.18 -2.06% -0.96% 0% 79697 0.4977 111.2 6.24 0% 0 0% 0 0% 0 0% 0%
20221021 6.38 6.39 6.28 6.31 -0.32% -0.47% 0% 53620 0.3399 79.58 6.34 0% 0 0% 0 0% 0 0% 0%
20221020 6.35 6.4 6.31 6.33 -0.47% -0.16% 0% 52375 0.3322 78.85 6.34 0% 0 0% 0 0% 0 0% 0%
20221019 6.43 6.45 6.36 6.36 -1.24% -0.62% 0% 48689 0.3114 70.42 6.4 0% 0 0% 0 0% 0 0% 0%
20221018 6.48 6.49 6.42 6.44 -0.31% -0.16% 0% 54343 0.3505 73.19 6.45 0% 0 0% 0 0% 0 0% 0%
20221017 6.39 6.47 6.37 6.46 0.47% 0.47% 0% 52338 0.3367 70.81 6.43 0% 0 0% 0 0% 0 0% 0%
20220720 7.63 7.65 7.6 7.62 0% 0% 0% 63292 0.4825 40.48 7.62 0% 0 0% 0 0% 0 0% 0%
20220719 7.55 7.64 7.55 7.62 0.66% 0.4% 0% 76970 0.5844 47.16 7.59 0% 0 0% 0 0% 0 0% 0%
20220718 7.5 7.6 7.5 7.57 0.8% 0.13% 0% 82284 0.6217 49.18 7.56 0% 0 0% 0 0% 0 0% 0%
20220715 7.67 7.73 7.5 7.51 -2.21% -1.57% 0% 86971 0.6634 52.63 7.63 0% 0 0% 0 0% 0 0% 0%
20220714 7.8 7.82 7.67 7.68 -1.79% -0.26% 0% 100635 0.7749 61.01 7.7 0% 0 0% 0 0% 0 0% 0%
20220713 7.89 7.91 7.81 7.82 -1.26% -0.26% 0% 66276 0.5193 40.15 7.84 0% 0 0% 0 0% 0 0% 0%
20220712 7.89 7.96 7.86 7.92 0.38% 0% 0% 79160 0.6267 45.62 7.92 0% 0 0% 0 0% 0 0% 0%
20220711 7.82 7.94 7.78 7.89 0.9% 0.38% 0% 91617 0.7205 49.78 7.86 0% 0 0% 0 0% 0 0% 0%
20220708 7.8 7.85 7.78 7.82 0.26% 0.13% 0% 65708 0.5133 31.34 7.81 0% 0 0% 0 0% 0 0% 0%
20220707 7.8 7.83 7.77 7.8 -0.13% 0% 0% 66149 0.5159 30.74 7.8 0% 0 0% 0 0% 0 0% 0%
20220706 7.93 7.94 7.79 7.81 -1.76% -0.38% 0% 121618 0.9536 54.99 7.84 0% 0 0% 0 0% 0 0% 0%
20220705 8.02 8.02 7.91 7.95 -0.62% 0% 0% 104763 0.8333 48.1 7.95 0% 0 0% 0 0% 0 0% 0%
20220704 8.02 8.02 7.99 8 -0.12% 0% 0% 73361 0.5867 32.31 8 0% 0 0% 0 0% 0 0% 0%
20220701 8.06 8.06 8 8.01 -0.62% -0.25% 0% 94650 0.7597 40.53 8.03 0% 0 0% 0 0% 0 0% 0%
20220630 8.06 8.09 8.02 8.06 0.25% 0% 0% 124875 1.0065 50.88 8.06 0% 0 0% 0 0% 0 0% 0%
20220629 8.09 8.2 8.03 8.04 -0.62% -0.62% 0% 163479 1.3223 60.03 8.09 0% 0 0% 0 0% 0 0% 0%
20220628 8.03 8.1 7.98 8.09 0.37% 0.62% 0% 169886 1.3654 56.34 8.04 0% 0 0% 0 0% 0 0% 0%
20220627 7.98 8.27 7.96 8.06 -4.05% 0.12% 0% 325724 2.6219 107.36 8.05 0% 0 0% 0 0% 0 0% 0%
20220624 8.46 8.48 8.36 8.4 -1.29% 0% 0% 109208 0.9176 40.69 8.4 0% 0 0% 0 0% 0 0% 0%
20220623 8.32 8.57 8.32 8.51 1.55% 0.47% 0% 127110 1.0769 47.34 8.47 0% 0 0% 0 0% 0 0% 0%
20220622 8.5 8.56 8.38 8.38 -2.1% -0.95% 0% 110844 0.9372 41.17 8.46 0% 0 0% 0 0% 0 0% 0%
20220621 8.62 8.76 8.45 8.56 -1.83% -0.47% 0% 193824 1.6666 73.41 8.6 0% 0 0% 0 0% 0 0% 0%
20220620 8.71 8.78 8.67 8.72 -1.47% 0.11% 0% 134822 1.1744 53.45 8.71 0% 0 0% 0 0% 0 0% 0%
20220617 8.91 8.94 8.66 8.85 -1.01% 0.45% 0% 203885 1.7969 83.13 8.81 0% 0 0% 0 0% 0 0% 0%
20220616 9.38 9.38 8.91 8.94 -5.1% -1% 0% 359612 3.2488 160.53 9.03 0% 0 0% 0 0% 0 0% 0%
20220615 8.49 9.42 8.46 9.42 10.05% 3.74% 0% 389215 3.5334 199.91 9.08 0% 0 0% 0 0% 0 0% 0%
20220614 8.18 8.84 8.08 8.56 4.26% 2.27% 0% 185024 1.5492 105.56 8.37 0% 0 0% 0 0% 0 0% 0%
20220613 8.29 8.31 8.18 8.21 -1.91% -0.36% 0% 91241 0.7522 55.53 8.24 0% 0 0% 0 0% 0 0% 0%
20220610 8.31 8.44 8.2 8.37 0% 0.72% 0% 134299 1.116 83.85 8.31 0% 0 0% 0 0% 0 0% 0%
20220609 8.35 8.42 8.26 8.37 0.48% 0.36% 0% 130652 1.0897 85.82 8.34 0% 0 0% 0 0% 0 0% 0%
20220608 8.36 8.39 8.23 8.33 -0.48% 0.36% 0% 105900 0.8793 72.45 8.3 0% 0 0% 0 0% 0 0% 0%
20220607 8.4 8.48 8.32 8.37 -0.83% -0.36% 0% 111416 0.9356 76.15 8.4 0% 0 0% 0 0% 0 0% 0%
20220606 8.28 8.44 8.24 8.44 1.69% 1.08% 0% 97874 0.8169 68.47 8.35 0% 0 0% 0 0% 0 0% 0%
20220602 8.28 8.32 8.21 8.3 -0.36% 0.36% 0% 50649 0.419 35.69 8.27 0% 0 0% 0 0% 0 0% 0%
20220601 8.26 8.38 8.24 8.33 0.85% 0.12% 0% 82545 0.6864 58.52 8.32 0% 0 0% 0 0% 0 0% 0%
20220531 8.24 8.28 8.17 8.26 0.61% 0.36% 0% 64842 0.5334 45.86 8.23 0% 0 0% 0 0% 0 0% 0%
20220530 8.21 8.26 8.17 8.21 0.24% -0.12% 0% 51104 0.4201 35.58 8.22 0% 0 0% 0 0% 0 0% 0%
20220527 8.26 8.28 8.15 8.19 -0.49% -0.36% 0% 62754 0.516 43.98 8.22 0% 0 0% 0 0% 0 0% 0%
20220526 8.22 8.28 8.12 8.23 0.61% 0.49% 0% 61547 0.504 43 8.19 0% 0 0% 0 0% 0 0% 0%
20220525 8.15 8.21 8.05 8.18 -0.12% 0.74% 0% 64956 0.5277 44.55 8.12 0% 0 0% 0 0% 0 0% 0%
20220524 8.28 8.45 8.19 8.19 -1.33% -1.56% 0% 123784 1.0301 85.09 8.32 0% 0 0% 0 0% 0 0% 0%
20220523 8.25 8.3 8.19 8.3 0.73% 0.73% 0% 70371 0.58 50.07 8.24 0% 0 0% 0 0% 0 0% 0%
20220520 8.15 8.32 8.15 8.24 1.1% 0.24% 0% 76278 0.6272 55.26 8.22 0% 0 0% 0 0% 0 0% 0%
20220519 8.11 8.17 8.1 8.15 -0.85% 0.25% 0% 50101 0.4071 35.93 8.13 0% 0 0% 0 0% 0 0% 0%
20220518 8.25 8.28 8.18 8.22 -0.48% 0.12% 0% 71494 0.5873 50.11 8.21 0% 0 0% 0 0% 0 0% 0%
20220517 8.13 8.27 8.09 8.26 1.6% 0.73% 0% 86664 0.7104 59.18 8.2 0% 0 0% 0 0% 0 0% 0%
20220516 8.11 8.17 8.08 8.13 -0.25% 0.25% 0% 42648 0.3459 28.45 8.11 0% 0 0% 0 0% 0 0% 0%
20220513 8.1 8.2 8.08 8.15 0.87% 0% 0% 61895 0.5046 39.97 8.15 0% 0 0% 0 0% 0 0% 0%
20220512 8.16 8.16 8.01 8.08 -1.1% 0% 0% 77574 0.6271 46.22 8.08 0% 0 0% 0 0% 0 0% 0%
20220511 8.11 8.35 8.08 8.17 0.62% -0.24% 0% 96341 0.7891 54.06 8.19 0% 0 0% 0 0% 0 0% 0%
20220510 8 8.12 7.99 8.12 0.62% 0.74% 0% 63053 0.5082 34.59 8.06 0% 0 0% 0 0% 0 0% 0%
20220509 8.21 8.27 8.18 8.25 0.86% 0.12% 0% 41850 0.3447 22.74 8.24 0% 0 0% 0 0% 0 0% 0%
20220506 8.29 8.29 8.17 8.18 -2.73% -0.61% 0% 73849 0.6075 38.24 8.23 0% 0 0% 0 0% 0 0% 0%
20220505 8.29 8.44 8.26 8.41 0.48% 0.48% 0% 95400 0.7985 49.31 8.37 0% 0 0% 0 0% 0 0% 0%
20220429 8.25 8.38 8.13 8.37 2.57% 1.33% 0% 105369 0.8699 50.65 8.26 0% 0 0% 0 0% 0 0% 0%
20220428 8.37 8.5 8.03 8.16 -3.2% -1.09% 0% 104817 0.8651 46.47 8.25 0% 0 0% 0 0% 0 0% 0%
20220427 8.16 8.47 8 8.43 0.36% 2.18% 0% 98221 0.8107 39.85 8.25 0% 0 0% 0 0% 0 0% 0%
20220426 9.07 9.14 8.31 8.4 -8.5% -3.56% 0% 166334 1.4488 67 8.71 0% 0 0% 0 0% 0 0% 0%
20220425 9.01 9.49 8.96 9.18 0.11% -0.86% 0% 178720 1.6553 71.57 9.26 0% 0 0% 0 0% 0 0% 0%
20220422 9.08 9.32 9.08 9.17 0.77% -0.33% 0% 96352 0.8869 37.97 9.2 0% 0 0% 0 0% 0 0% 0%
20220421 9.37 9.44 9.06 9.1 -3.09% -1.73% 0% 105453 0.9761 39.5 9.26 0% 0 0% 0 0% 0 0% 0%
20220420 9.71 9.83 9.35 9.39 -3.89% -1.68% 0% 112036 1.0703 39.59 9.55 0% 0 0% 0 0% 0 0% 0%
20220419 9.97 9.97 9.69 9.77 -1.41% -0.1% 0% 93491 0.9139 31.42 9.78 0% 0 0% 0 0% 0 0% 0%
20220418 9.88 10.1 9.6 9.91 -3.6% 0.61% 0% 180706 1.7808 60.09 9.85 0% 0 0% 0 0% 0 0% 0%
20220415 10.23 10.47 10.13 10.28 -0.29% 0.1% 0% 225123 2.3122 80.2 10.27 0% 0 0% 0 0% 0 0% 0%
20220414 10.24 10.54 10.17 10.31 3% -0.29% 0% 250714 2.5915 96.02 10.34 0% 0 0% 0 0% 0 0% 0%
20220413 10.01 10.38 10 10.01 -2.82% -1.38% 0% 206071 2.0908 83.47 10.15 0% 0 0% 0 0% 0 0% 0%
20220412 9.87 10.73 9.65 10.3 5.64% 0.1% 0% 287080 2.9527 126.2 10.29 0% 0 0% 0 0% 0 0% 0%
20220411 9.98 10.04 9.7 9.75 -5.34% -0.81% 0% 191977 1.8867 89.78 9.83 0% 0 0% 0 0% 0 0% 0%
20220408 10.07 10.52 10.07 10.3 -0.1% 0.19% 0% 217560 2.2357 112.41 10.28 0% 0 0% 0 0% 0 0% 0%
20220407 10.4 10.82 10.26 10.31 -1.81% -1.72% 0% 314716 3.3016 175.38 10.49 0% 0 0% 0 0% 0 0% 0%
20220401 9.4 10.17 9.4 9.99 5.38% 0.81% 0% 314834 3.1202 189.34 9.91 0% 0 0% 0 0% 0 0% 0%
20220331 9.32 9.63 9.28 9.48 1.07% 0% 0% 154444 1.4635 99.19 9.48 0% 0 0% 0 0% 0 0% 0%
20220330 9.1 9.47 9.1 9.38 3.19% 0.54% 0% 104911 0.9783 67.73 9.33 0% 0 0% 0 0% 0 0% 0%
20220329 9.25 9.26 9.07 9.09 -1.62% -0.76% 0% 51233 0.4693 31.67 9.16 0% 0 0% 0 0% 0 0% 0%
20220328 9.1 9.38 8.98 9.24 0.43% 0.43% 0% 70940 0.653 42.65 9.2 0% 0 0% 0 0% 0 0% 0%
20220325 9.24 9.38 9.19 9.2 -0.65% -0.76% 0% 47218 0.4379 27.96 9.27 0% 0 0% 0 0% 0 0% 0%
20220324 9.4 9.41 9.23 9.26 -1.91% -0.64% 0% 61291 0.5711 34.83 9.32 0% 0 0% 0 0% 0 0% 0%
20220323 9.51 9.59 9.43 9.44 -1.36% -0.42% 0% 80246 0.7606 42.68 9.48 0% 0 0% 0 0% 0 0% 0%
20220322 9.4 9.75 9.38 9.57 1.48% 0.1% 0% 122628 1.1719 64.89 9.56 0% 0 0% 0 0% 0 0% 0%
20220321 9.66 9.67 9.39 9.43 -1.15% -0.84% 0% 100455 0.9556 53.79 9.51 0% 0 0% 0 0% 0 0% 0%
20220318 9.3 9.67 9.29 9.54 2.14% 0.42% 0% 146902 1.3957 80.45 9.5 0% 0 0% 0 0% 0 0% 0%
20220317 9.41 9.55 9.31 9.34 -0.74% -0.85% 0% 122444 1.1532 70.15 9.42 0% 0 0% 0 0% 0 0% 0%
20220316 9.23 9.55 8.82 9.41 2.28% 2.06% 0% 146787 1.3535 85.96 9.22 0% 0 0% 0 0% 0 0% 0%
20220315 9.41 9.65 9.16 9.2 -2.02% -2.54% 0% 101949 0.9622 64.32 9.44 0% 0 0% 0 0% 0 0% 0%
20220311 9.52 9.76 9.36 9.64 0.1% 1.15% 0% 105211 1.0023 68.23 9.53 0% 0 0% 0 0% 0 0% 0%
20220310 9.7 9.8 9.6 9.63 -1.63% -0.62% 0% 121143 1.1741 82.15 9.69 0% 0 0% 0 0% 0 0% 0%
20220309 9.55 10.06 9.2 9.79 1.87% 0.51% 0% 204656 1.9926 136.53 9.74 0% 0 0% 0 0% 0 0% 0%
20220308 9.46 9.86 9.42 9.61 0.73% 0% 0% 104245 1.0023 75.88 9.61 0% 0 0% 0 0% 0 0% 0%
20220307 9.82 9.83 9.5 9.54 -3.25% -1.04% 0% 90834 0.8755 66.79 9.64 0% 0 0% 0 0% 0 0% 0%
20220304 9.92 9.96 9.84 9.86 -1% -0.2% 0% 54728 0.5406 41.58 9.88 0% 0 0% 0 0% 0 0% 0%
20220303 9.97 10.03 9.92 9.96 0.1% -0.1% 0% 48553 0.4843 36.54 9.97 0% 0 0% 0 0% 0 0% 0%
20220302 9.88 9.97 9.87 9.95 -0.2% 0.1% 0% 46331 0.4603 33.69 9.94 0% 0 0% 0 0% 0 0% 0%
20220301 9.91 9.99 9.85 9.97 0.91% 0.61% 0% 57344 0.5685 41.07 9.91 0% 0 0% 0 0% 0 0% 0%
20220228 10 10.02 9.8 9.88 -1.4% 0.2% 0% 70234 0.6922 49.34 9.86 0% 0 0% 0 0% 0 0% 0%
20220225 10.01 10.11 9.98 10.02 0.7% -0.1% 0% 60165 0.6034 41.37 10.03 0% 0 0% 0 0% 0 0% 0%
20220224 10.3 10.36 9.85 9.95 -4.05% -1.19% 0% 146602 1.4768 93.13 10.07 0% 0 0% 0 0% 0 0% 0%
20220223 10.28 10.37 10.24 10.37 1.07% 0.48% 0% 58792 0.6069 39.73 10.32 0% 0 0% 0 0% 0 0% 0%
20220222 10.36 10.43 10.21 10.26 -1.72% -0.48% 0% 87482 0.9016 55.46 10.31 0% 0 0% 0 0% 0 0% 0%
20220221 10.37 10.44 10.32 10.44 0.38% 0.48% 0% 73872 0.7677 43.2 10.39 0% 0 0% 0 0% 0 0% 0%
20220218 10.36 10.43 10.27 10.4 0% 0.48% 0% 76921 0.7961 39.49 10.35 0% 0 0% 0 0% 0 0% 0%
20220217 10.33 10.72 10.33 10.4 -0.19% -0.19% 0% 85590 0.8917 41.83 10.42 0% 0 0% 0 0% 0 0% 0%
20220216 10.35 10.46 10.35 10.42 0.68% 0.19% 0% 61388 0.6382 29.37 10.4 0% 0 0% 0 0% 0 0% 0%
20220215 10.41 10.45 10.27 10.35 -0.1% 0.1% 0% 73222 0.7572 33.61 10.34 0% 0 0% 0 0% 0 0% 0%
20220214 10.5 10.59 10.34 10.36 -3.09% -0.77% 0% 119573 1.2478 53.13 10.44 0% 0 0% 0 0% 0 0% 0%
20220211 10.63 10.9 10.59 10.69 0.47% -0.37% 0% 174814 1.8758 76.37 10.73 0% 0 0% 0 0% 0 0% 0%
20220210 10.56 10.68 10.53 10.64 -0.28% 0.28% 0% 84504 0.8968 34.31 10.61 0% 0 0% 0 0% 0 0% 0%
20220209 10.54 10.69 10.48 10.67 0.85% 0.76% 0% 149715 1.5853 58.21 10.59 0% 0 0% 0 0% 0 0% 0%
20211203 11.36 11.43 11.1 11.25 -0.62% -0.09% 0% 214703 2.4181 88.27 11.26 0% 0 0% 0 0% 0 0% 0%
20211202 11.09 11.54 11.02 11.32 1.52% 0.27% 0% 279318 3.1534 117.09 11.29 0% 0 0% 0 0% 0 0% 0%
20211201 10.92 11.32 10.9 11.15 1.27% 0.18% 0% 175547 1.9538 78.48 11.13 0% 0 0% 0 0% 0 0% 0%
20211130 10.95 11.08 10.82 11.01 0.82% 0.36% 0% 119355 1.3091 54.28 10.97 0% 0 0% 0 0% 0 0% 0%
20211129 10.95 11.1 10.89 10.92 -1.8% -0.64% 0% 130478 1.4335 58.53 10.99 0% 0 0% 0 0% 0 0% 0%
20211126 11.16 11.33 11.03 11.12 -1.16% -0.18% 0% 153737 1.7128 70.18 11.14 0% 0 0% 0 0% 0 0% 0%
20211125 11.16 11.42 11.1 11.25 0.45% 0.09% 0% 207076 2.3272 95.54 11.24 0% 0 0% 0 0% 0 0% 0%
20211124 11.06 11.75 10.89 11.2 1.82% -0.09% 0% 307628 3.4475 139.97 11.21 0% 0 0% 0 0% 0 0% 0%
20211123 10.89 11.19 10.88 11 0.92% -0.45% 0% 180696 1.9959 86.61 11.05 0% 0 0% 0 0% 0 0% 0%
20211122 10.79 11.02 10.69 10.9 0.65% 0.46% 0% 160731 1.7441 78.41 10.85 0% 0 0% 0 0% 0 0% 0%
20211119 10.48 10.94 10.46 10.83 3.34% 1.12% 0% 182704 1.9574 89.86 10.71 0% 0 0% 0 0% 0 0% 0%
20211118 10.69 10.7 10.44 10.48 -1.69% -0.95% 0% 105604 1.1169 53.93 10.58 0% 0 0% 0 0% 0 0% 0%
20211117 10.61 10.78 10.52 10.66 0.28% 0.19% 0% 110354 1.1738 57.34 10.64 0% 0 0% 0 0% 0 0% 0%
20211116 10.96 11.13 10.61 10.63 -3.28% -2.12% 0% 155139 1.6845 82.75 10.86 0% 0 0% 0 0% 0 0% 0%
20211115 10.95 11.06 10.79 10.99 -0.09% 0.55% 0% 123396 1.3493 65.89 10.93 0% 0 0% 0 0% 0 0% 0%
20211112 11 11.06 10.85 11 -0.72% 0.46% 0% 152100 1.6651 79.97 10.95 0% 0 0% 0 0% 0 0% 0%
20211111 10.74 11.22 10.72 11.08 2.4% 0.45% 0% 235576 2.5973 126.55 11.03 0% 0 0% 0 0% 0 0% 0%
20211110 10.62 10.98 10.52 10.82 1.31% 0.56% 0% 173000 1.8621 96.99 10.76 0% 0 0% 0 0% 0 0% 0%
20211109 10.59 10.7 10.46 10.68 1.23% 0.85% 0% 112717 1.1941 62.23 10.59 0% 0 0% 0 0% 0 0% 0%
20211108 10.36 10.7 10.24 10.55 1.64% 0.57% 0% 122400 1.2839 65.07 10.49 0% 0 0% 0 0% 0 0% 0%
20211105 10.45 10.47 10.3 10.38 -0.76% -0.1% 0% 85254 0.8861 43.31 10.39 0% 0 0% 0 0% 0 0% 0%
20211104 10.4 10.48 10.37 10.46 -0.19% 0.38% 0% 84292 0.8784 37.98 10.42 0% 0 0% 0 0% 0 0% 0%
20211103 10.27 10.49 10.24 10.48 1.45% 0.77% 0% 101836 1.0589 39.57 10.4 0% 0 0% 0 0% 0 0% 0%
20211102 10.6 10.79 10.21 10.33 -3.46% -1.15% 0% 172632 1.8037 63.59 10.45 0% 0 0% 0 0% 0 0% 0%
20211101 10.46 10.86 10.44 10.7 1.71% 0.19% 0% 158604 1.6931 57.38 10.68 0% 0 0% 0 0% 0 0% 0%
20211029 10.43 10.64 10.25 10.52 0.67% 0.67% 0% 130895 1.3685 43.28 10.45 0% 0 0% 0 0% 0 0% 0%
20211028 10.39 10.73 10.38 10.45 -0.1% -0.76% 0% 120789 1.2719 37.62 10.53 0% 0 0% 0 0% 0 0% 0%
20211027 11 11.02 10.41 10.46 -4.74% -1.32% 0% 174845 1.8533 50.37 10.6 0% 0 0% 0 0% 0 0% 0%
20211026 10.8 11.17 10.76 10.98 1.01% -0.36% 0% 157380 1.7347 44.24 11.02 0% 0 0% 0 0% 0 0% 0%
20211025 10.75 10.95 10.46 10.87 -0.55% 1.4% 0% 187934 2.0155 50.45 10.72 0% 0 0% 0 0% 0 0% 0%
20211022 11.48 11.75 10.89 10.93 -4.71% -3.02% 0% 315008 3.5494 84.8 11.27 0% 0 0% 0 0% 0 0% 0%
20211021 11.34 12.05 11.24 11.47 2.41% -0.95% 0% 389982 4.5163 114.45 11.58 0% 0 0% 0 0% 0 0% 0%
20211020 11.37 11.57 11.06 11.2 -1.5% -0.18% 0% 237120 2.6613 73.75 11.22 0% 0 0% 0 0% 0 0% 0%
20211019 11.54 11.75 11.25 11.37 -2.82% -0.96% 0% 256730 2.9474 83.7 11.48 0% 0 0% 0 0% 0 0% 0%
20211018 11.11 11.7 10.89 11.7 2.72% 2.54% 0% 333492 3.8045 111.94 11.41 0% 0 0% 0 0% 0 0% 0%
20211015 11.18 11.66 11.12 11.39 0.8% 0.26% 0% 312859 3.5548 112.06 11.36 0% 0 0% 0 0% 0 0% 0%
20211014 11.08 11.45 11.05 11.3 -1.48% 0.62% 0% 379206 4.2589 145.66 11.23 0% 0 0% 0 0% 0 0% 0%
20211013 10.39 11.47 10.33 11.47 9.97% 3.43% 0% 385096 4.2692 164.07 11.09 0% 0 0% 0 0% 0 0% 0%
20211012 10.54 10.72 10.35 10.43 -3.07% -0.48% 0% 236454 2.4786 106.23 10.48 0% 0 0% 0 0% 0 0% 0%
20211011 10.29 11.31 10.25 10.76 4.67% -1.37% 0% 359392 3.9203 177.81 10.91 0% 0 0% 0 0% 0 0% 0%
20211008 10.19 10.38 10.15 10.28 1.48% 0% 0% 111991 1.1513 57.7 10.28 0% 0 0% 0 0% 0 0% 0%
20210930 10.22 10.26 10.1 10.13 -1.94% -0.3% 0% 112383 1.1414 55.12 10.16 0% 0 0% 0 0% 0 0% 0%
20210929 10.23 10.58 10.12 10.33 -0.48% 0.1% 0% 173319 1.788 78.13 10.32 0% 0 0% 0 0% 0 0% 0%
20210928 10.15 10.47 10.11 10.38 1.86% 0.58% 0% 166846 1.7222 67.97 10.32 0% 0 0% 0 0% 0 0% 0%
20210927 10.06 10.23 9.88 10.19 1.29% 1.29% 0% 153002 1.5387 49.56 10.06 0% 0 0% 0 0% 0 0% 0%
20210924 10.23 10.26 10.05 10.06 -1.95% -0.79% 0% 105819 1.0728 33.5 10.14 0% 0 0% 0 0% 0 0% 0%
20210923 10.22 10.38 10.21 10.26 0.69% -0.1% 0% 101261 1.0403 31.83 10.27 0% 0 0% 0 0% 0 0% 0%
20210922 10.14 10.2 10.02 10.19 -2.49% 0.99% 0% 156671 1.5813 46.76 10.09 0% 0 0% 0 0% 0 0% 0%
20210917 10.48 10.56 10.37 10.45 -0.29% -0.1% 0% 114153 1.194 35.45 10.46 0% 0 0% 0 0% 0 0% 0%
20210916 10.78 10.86 10.45 10.48 -2.51% -1.69% 0% 171117 1.8241 50.47 10.66 0% 0 0% 0 0% 0 0% 0%
20210915 10.78 10.94 10.64 10.75 -1.29% -0.09% 0% 177135 1.9053 49.16 10.76 0% 0 0% 0 0% 0 0% 0%
20210914 11.29 11.45 10.8 10.89 -3.8% -1.45% 0% 300717 3.3215 84.2 11.05 0% 0 0% 0 0% 0 0% 0%
20210913 11.2 11.46 11.04 11.32 -1.39% 0.62% 0% 376977 4.2407 108.34 11.25 0% 0 0% 0 0% 0 0% 0%
20210910 10.95 12.02 10.81 11.48 5.03% -1.46% 0% 637566 7.4299 188.29 11.65 0% 0 0% 0 0% 0 0% 0%
20210909 10.54 11.16 10.49 10.93 2.82% 0.92% 0% 231878 2.5119 70.08 10.83 0% 0 0% 0 0% 0 0% 0%
20210908 10.61 10.85 10.56 10.63 -0.28% -0.37% 0% 162421 1.7335 46.79 10.67 0% 0 0% 0 0% 0 0% 0%
20210907 10.44 10.75 10.32 10.66 2.01% 1.52% 0% 207506 2.1784 56.1 10.5 0% 0 0% 0 0% 0 0% 0%
20210906 10.4 10.47 10.32 10.45 -0.29% 0.48% 0% 139336 1.4488 34.9 10.4 0% 0 0% 0 0% 0 0% 0%
20210729 11.02 11.48 10.85 11.47 1.41% 2.96% 0% 327568 3.6494 76.37 11.14 0% 0 0% 0 0% 0 0% 0%
20210728 10.97 12.02 10.92 11.31 3.1% -1.22% 0% 387586 4.4375 81.38 11.45 0% 0 0% 0 0% 0 0% 0%
20210727 10.93 11.29 10.74 10.97 0% -0.72% 0% 235338 2.5996 47.85 11.05 0% 0 0% 0 0% 0 0% 0%
20210726 11.27 11.39 10.95 10.97 -4.86% -1.7% 0% 270176 3.0152 52.7 11.16 0% 0 0% 0 0% 0 0% 0%
20210723 11.65 12.1 11.16 11.53 -2.95% -0.17% 0% 394586 4.5573 76.46 11.55 0% 0 0% 0 0% 0 0% 0%
20210722 12.22 12.38 11.88 11.88 -2.78% -2.06% 0% 314492 3.8144 63.19 12.13 0% 0 0% 0 0% 0 0% 0%
20210721 12.06 12.34 11.94 12.22 1.24% 0.58% 0% 305885 3.7175 59.13 12.15 0% 0 0% 0 0% 0 0% 0%
20210720 12 12.24 11.84 12.07 -0.74% 0.75% 0% 293446 3.5156 52.6 11.98 0% 0 0% 0 0% 0 0% 0%
20210719 12.69 12.69 11.95 12.16 -5.37% -0.73% 0% 397274 4.8651 65.85 12.25 0% 0 0% 0 0% 0 0% 0%
20210716 13 13.2 12.75 12.85 -4.53% -0.62% 0% 596923 7.7159 111.26 12.93 0% 0 0% 0 0% 0 0% 0%
20210715 12.26 13.46 12.15 13.46 9.97% 2.67% 0% 792809 10.3926 164.14 13.11 0% 0 0% 0 0% 0 0% 0%
20210714 12.36 12.66 12.15 12.24 -2.24% -0.97% 0% 342360 4.2318 60.75 12.36 0% 0 0% 0 0% 0 0% 0%
20210713 12.02 12.81 11.88 12.52 1.54% 1.54% 0% 445442 5.4911 79.38 12.33 0% 0 0% 0 0% 0 0% 0%
20210712 12.7 12.91 12.23 12.33 -0.56% -1.52% 0% 431569 5.4018 84.57 12.52 0% 0 0% 0 0% 0 0% 0%
20210709 12.1 12.8 11.8 12.4 0.24% 0.32% 0% 430422 5.3211 90.8 12.36 0% 0 0% 0 0% 0 0% 0%
20210708 12.5 12.84 12.31 12.37 0.9% -1.67% 0% 502201 6.3168 106.7 12.58 0% 0 0% 0 0% 0 0% 0%
20210707 12.5 12.71 12.13 12.26 -7.82% -0.73% 0% 622086 7.6853 130.91 12.35 0% 0 0% 0 0% 0 0% 0%
20210706 12.3 14.65 12.3 13.3 -2.13% 2.94% 0% 817490 10.5638 188.26 12.92 0% 0 0% 0 0% 0 0% 0%
20210705 13.59 13.59 13.59 13.59 -10% 0% 0% 24448 0.3322 6.94 13.59 0% 0 0% 0 0% 0 0% 0%
20210702 15.1 15.23 15.1 15.1 -10.01% 0% 0% 111305 1.6809 29.61 15.1 0% 0 0% 0 0% 0 0% 0%
20210701 15.64 17.08 15.01 16.78 7.77% 3.26% 0% 1030290 16.7398 250.77 16.25 0% 0 0% 0 0% 0 0% 0%
20210630 15.57 15.57 15.57 15.57 10.04% 0% 0% 240248 3.7407 112.65 15.57 0% 0 0% 0 0% 0 0% 0%
20210629 14.15 14.15 14.15 14.15 10.03% 0% 0% 13694 0.1938 6.23 14.15 0% 0 0% 0 0% 0 0% 0%
20210628 12.86 12.86 12.86 12.86 10.01% 0% 0% 10091 0.1298 2.15 12.86 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