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. 中国电信601728
    4. 返回上一页 刷新
股票代码（例：sh601728）       401条   (进入中国电信股票专站) 中国电信股票成本分析
相关股票: 中国移动  中国电信  中兴通讯  中国联通  中际旭创  中天科技  亿联网络  润泽科技  天孚通信  亨通光电  新易盛  中瓷电子  光迅科技  锐捷网络  长飞光纤  信科移动  烽火通信  光环新网  华测导航  东方通信  广和通  剑桥科技  威胜信息  普天科技  联特科技  梦网科技  移远通信  光库科技  星网锐捷  海能达  国盾量子  润建股份  太辰光  中贝通信  数据港  博创科技  共进股份  奥飞数据  菲菱科思  永鼎股份  ST国安  兆龙互连  大唐电信  
相关股吧: 600941股吧 601728股吧 000063股吧 600050股吧 300308股吧 600522股吧 300628股吧 300442股吧 300394股吧 600487股吧 300502股吧 003031股吧 002281股吧 301165股吧 601869股吧 688387股吧 600498股吧 300383股吧 300627股吧 600776股吧 300638股吧 603083股吧 688100股吧 002544股吧 301205股吧 002123股吧 603236股吧 300620股吧 002396股吧 002583股吧 688027股吧 002929股吧 300570股吧 603220股吧 603881股吧 300548股吧 603118股吧 300738股吧 301191股吧 600105股吧 000839股吧 300913股吧 600198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 5.87 5.88 5.77 5.79 -1.19% -0.17% 0% 1379111 7.9932 106.47 5.8 0% 0 0% 0 0% 0 0% 0%
20230927 5.82 5.88 5.81 5.86 0.51% 0.34% 0% 989052 5.78 68.91 5.84 0% 0 0% 0 0% 0 0% 0%
20230926 5.97 5.98 5.8 5.83 -2.51% -0.51% 0% 1545782 9.0632 100.5 5.86 0% 0 0% 0 0% 0 0% 0%
20230925 6.02 6.03 5.94 5.98 -0.99% 0.17% 0% 729748 4.3569 47.3 5.97 0% 0 0% 0 0% 0 0% 0%
20230922 5.98 6.05 5.95 6.04 0.67% 0.67% 0% 1118220 6.7041 69.46 6 0% 0 0% 0 0% 0 0% 0%
20230921 5.93 6.02 5.91 6 0.84% 0.5% 0% 960051 5.7322 57.96 5.97 0% 0 0% 0 0% 0 0% 0%
20230920 6.01 6.06 5.95 5.95 -1.33% -0.67% 0% 981965 5.8788 58.43 5.99 0% 0 0% 0 0% 0 0% 0%
20230919 5.99 6.07 5.98 6.03 0.33% 0% 0% 889427 5.3647 53.53 6.03 0% 0 0% 0 0% 0 0% 0%
20230918 6.11 6.12 5.98 6.01 -2.12% -0.17% 0% 1547867 9.3197 91.8 6.02 0% 0 0% 0 0% 0 0% 0%
20230915 6.19 6.26 6.12 6.14 -0.97% -0.49% 0% 1778058 10.9706 104.5 6.17 0% 0 0% 0 0% 0 0% 0%
20230914 6 6.24 5.98 6.2 2.99% 0.49% 0% 2565531 15.8168 158.55 6.17 0% 0 0% 0 0% 0 0% 0%
20230913 5.99 6.06 5.94 6.02 0.33% 0.33% 0% 1925983 11.5548 125.85 6 0% 0 0% 0 0% 0 0% 0%
20230912 5.88 6.02 5.86 6 1.52% 0.84% 0% 1710641 10.1807 113.12 5.95 0% 0 0% 0 0% 0 0% 0%
20230911 5.92 5.95 5.85 5.91 0% 0.34% 0% 1205378 7.1023 78.15 5.89 0% 0 0% 0 0% 0 0% 0%
20230908 5.84 5.94 5.77 5.91 1.03% 0.68% 0% 1392467 8.1791 86.26 5.87 0% 0 0% 0 0% 0 0% 0%
20230907 5.82 5.92 5.79 5.85 0.34% -0.17% 0% 1216109 7.1304 74.88 5.86 0% 0 0% 0 0% 0 0% 0%
20230906 5.78 5.84 5.72 5.83 0.69% 0.69% 0% 906061 5.2457 52.92 5.79 0% 0 0% 0 0% 0 0% 0%
20230905 5.88 5.93 5.78 5.79 -2.03% -0.86% 0% 1215572 7.0947 67.36 5.84 0% 0 0% 0 0% 0 0% 0%
20230904 5.75 5.93 5.71 5.91 3.32% 0.68% 0% 2230573 13.0843 107.38 5.87 0% 0 0% 0 0% 0 0% 0%
20230901 5.77 5.79 5.66 5.72 -0.69% 0.18% 0% 1134000 6.4804 55.61 5.71 0% 0 0% 0 0% 0 0% 0%
20230831 5.82 5.85 5.68 5.76 -0.52% 0% 0% 1541411 8.876 75.47 5.76 0% 0 0% 0 0% 0 0% 0%
20230830 6.01 6.07 5.9 5.93 -1.33% -0.67% 0% 1740971 10.3921 89.94 5.97 0% 0 0% 0 0% 0 0% 0%
20230829 5.9 6.06 5.89 6.01 1.01% 0.33% 0% 1998882 11.977 104.42 5.99 0% 0 0% 0 0% 0 0% 0%
20230828 6.08 6.12 5.87 5.95 2.76% -0.17% 0% 2151589 12.8197 113.6 5.96 0% 0 0% 0 0% 0 0% 0%
20230825 5.75 5.88 5.69 5.79 -0.17% 0% 0% 1675282 9.6949 82.89 5.79 0% 0 0% 0 0% 0 0% 0%
20230824 5.96 6 5.77 5.8 -2.19% -0.68% 0% 1965495 11.4837 88.93 5.84 0% 0 0% 0 0% 0 0% 0%
20230823 5.93 6.07 5.92 5.93 -1% -0.84% 0% 2009064 12.0211 94.5 5.98 0% 0 0% 0 0% 0 0% 0%
20230822 5.71 6 5.71 5.99 5.46% 1.35% 0% 3998367 23.6408 193.07 5.91 0% 0 0% 0 0% 0 0% 0%
20230821 5.62 5.79 5.6 5.68 1.07% -0.53% 0% 1360785 7.7737 74.34 5.71 0% 0 0% 0 0% 0 0% 0%
20230818 5.75 5.75 5.62 5.62 -2.43% -1.06% 0% 1334424 7.578 71.33 5.68 0% 0 0% 0 0% 0 0% 0%
20230817 5.72 5.77 5.64 5.76 -0.17% 0.88% 0% 1204793 6.8801 55.64 5.71 0% 0 0% 0 0% 0 0% 0%
20230816 5.93 5.96 5.7 5.77 -2.86% -0.52% 0% 1675460 9.7162 78.06 5.8 0% 0 0% 0 0% 0 0% 0%
20230815 5.99 6 5.87 5.94 -1% 0.17% 0% 1718812 10.1939 84.31 5.93 0% 0 0% 0 0% 0 0% 0%
20230814 5.81 6.09 5.77 6 2.56% 0.67% 0% 2827958 16.8558 142.88 5.96 0% 0 0% 0 0% 0 0% 0%
20230811 5.84 6.1 5.83 5.85 0% -2.01% 0% 3661020 21.843 184.79 5.97 0% 0 0% 0 0% 0 0% 0%
20230810 5.75 5.9 5.74 5.85 1.92% 0.17% 0% 1638405 9.5698 87.8 5.84 0% 0 0% 0 0% 0 0% 0%
20230809 5.83 5.84 5.73 5.74 -1.03% -0.52% 0% 1254556 7.2328 67.79 5.77 0% 0 0% 0 0% 0 0% 0%
20230808 5.77 5.83 5.75 5.8 0.35% 0.17% 0% 995361 5.7656 53.87 5.79 0% 0 0% 0 0% 0 0% 0%
20230807 5.81 5.9 5.76 5.78 -1.7% -0.34% 0% 1632656 9.4638 86.75 5.8 0% 0 0% 0 0% 0 0% 0%
20230804 5.66 5.99 5.65 5.88 4.26% 0.34% 0% 4250089 24.8906 234.14 5.86 0% 0 0% 0 0% 0 0% 0%
20230803 5.64 5.69 5.6 5.64 -0.53% 0% 0% 1359092 7.6607 87.27 5.64 0% 0 0% 0 0% 0 0% 0%
20230802 5.72 5.72 5.65 5.67 -1.05% 0% 0% 1063612 6.0298 69.5 5.67 0% 0 0% 0 0% 0 0% 0%
20230801 5.7 5.77 5.66 5.73 0.88% 0.17% 0% 1241708 7.1053 81.27 5.72 0% 0 0% 0 0% 0 0% 0%
20230731 5.84 5.91 5.64 5.68 -2.41% -1.22% 0% 2968273 17.0544 195.03 5.75 0% 0 0% 0 0% 0 0% 0%
20230728 5.6 5.88 5.58 5.82 3.56% 1.04% 0% 2261036 13.0342 155.6 5.76 0% 0 0% 0 0% 0 0% 0%
20230727 5.71 5.72 5.59 5.62 -1.58% -0.53% 0% 1283273 7.2532 73.35 5.65 0% 0 0% 0 0% 0 0% 0%
20230726 5.82 5.82 5.69 5.71 -1.89% -0.35% 0% 1254305 7.1898 69.02 5.73 0% 0 0% 0 0% 0 0% 0%
20230725 5.86 5.92 5.77 5.82 0.52% 0.17% 0% 1340241 7.787 68.83 5.81 0% 0 0% 0 0% 0 0% 0%
20230724 5.73 5.87 5.69 5.79 0.7% 0% 0% 1156802 6.7009 58.54 5.79 0% 0 0% 0 0% 0 0% 0%
20230721 5.75 5.78 5.7 5.75 0% 0.17% 0% 1123112 6.4505 57.5 5.74 0% 0 0% 0 0% 0 0% 0%
20230720 5.83 5.87 5.73 5.75 -1.54% -0.69% 0% 1147514 6.6417 59.7 5.79 0% 0 0% 0 0% 0 0% 0%
20230719 5.76 5.85 5.74 5.84 1.04% 0.69% 0% 1174967 6.8113 61.91 5.8 0% 0 0% 0 0% 0 0% 0%
20230718 5.82 5.88 5.77 5.78 -1.37% -0.52% 0% 1242219 7.215 65.23 5.81 0% 0 0% 0 0% 0 0% 0%
20230717 5.85 5.99 5.8 5.86 -0.85% -0.51% 0% 2270609 13.3706 117.85 5.89 0% 0 0% 0 0% 0 0% 0%
20230714 5.55 6.02 5.52 5.91 6.1% 1.37% 0% 4817545 28.1052 245.3 5.83 0% 0 0% 0 0% 0 0% 0%
20230713 5.52 5.59 5.48 5.57 1.83% 0.54% 0% 2265001 12.5413 129.36 5.54 0% 0 0% 0 0% 0 0% 0%
20230712 5.7 5.71 5.46 5.47 -4.04% -1.62% 0% 2883608 16.0449 167.83 5.56 0% 0 0% 0 0% 0 0% 0%
20230711 5.73 5.74 5.65 5.7 -0.52% 0.35% 0% 1605210 9.1158 103.99 5.68 0% 0 0% 0 0% 0 0% 0%
20230710 5.75 5.79 5.7 5.73 0% -0.17% 0% 744548 4.2729 44.31 5.74 0% 0 0% 0 0% 0 0% 0%
20230707 5.76 5.81 5.68 5.73 -1.04% 0% 0% 967998 5.5447 53.15 5.73 0% 0 0% 0 0% 0 0% 0%
20230706 5.78 5.83 5.75 5.79 0% 0% 0% 942573 5.4586 46.37 5.79 0% 0 0% 0 0% 0 0% 0%
20230705 5.83 5.88 5.76 5.79 -0.17% -0.17% 0% 1281821 7.4402 57.2 5.8 0% 0 0% 0 0% 0 0% 0%
20230704 5.72 5.83 5.71 5.8 1.05% 0.35% 0% 1747588 10.0942 72.08 5.78 0% 0 0% 0 0% 0 0% 0%
20230703 5.64 5.77 5.58 5.74 1.95% 1.06% 0% 2558169 14.5367 100.87 5.68 0% 0 0% 0 0% 0 0% 0%
20230630 5.66 5.72 5.6 5.63 -0.71% 0% 0% 1866263 10.5136 73.58 5.63 0% 0 0% 0 0% 0 0% 0%
20230629 5.6 5.7 5.6 5.67 0.89% 0.35% 0% 1509148 8.5316 58.77 5.65 0% 0 0% 0 0% 0 0% 0%
20230628 5.71 5.73 5.57 5.62 -2.09% -0.18% 0% 1923475 10.8221 71.95 5.63 0% 0 0% 0 0% 0 0% 0%
20230627 5.66 5.84 5.61 5.74 1.59% 0% 0% 2459019 14.1072 89.49 5.74 0% 0 0% 0 0% 0 0% 0%
20230626 5.58 5.78 5.53 5.65 -0.35% -0.53% 0% 2102654 11.9329 74.89 5.68 0% 0 0% 0 0% 0 0% 0%
20230621 6.01 6.01 5.65 5.67 -6.44% -2.07% 0% 3951482 22.8762 145.38 5.79 0% 0 0% 0 0% 0 0% 0%
20230620 6.06 6.18 6 6.06 -0.49% -0.33% 0% 2280440 13.8591 98.5 6.08 0% 0 0% 0 0% 0 0% 0%
20230619 5.97 6.12 5.84 6.09 2.18% 1.5% 0% 3548211 21.2719 156.13 6 0% 0 0% 0 0% 0 0% 0%
20230616 5.98 6 5.92 5.96 -0.5% 0.17% 0% 2361945 14.0639 111.78 5.95 0% 0 0% 0 0% 0 0% 0%
20230615 6.05 6.11 5.92 5.99 -0.99% -0.17% 0% 2229481 13.3663 109.2 6 0% 0 0% 0 0% 0 0% 0%
20230614 6.17 6.18 6.02 6.05 -2.1% -0.66% 0% 2097874 12.7826 103.06 6.09 0% 0 0% 0 0% 0 0% 0%
20230613 6.25 6.28 6.08 6.18 -1.59% 0.32% 0% 2238303 13.784 109.65 6.16 0% 0 0% 0 0% 0 0% 0%
20230612 6.33 6.38 6.25 6.28 -3.24% -0.16% 0% 2876512 18.1043 139.73 6.29 0% 0 0% 0 0% 0 0% 0%
20230609 6.09 6.49 6.04 6.49 6.57% 4.01% 0% 2540490 15.8438 128.6 6.24 0% 0 0% 0 0% 0 0% 0%
20230608 6.1 6.18 5.93 6.17 0.82% 1.31% 0% 1630500 9.9261 81.36 6.09 0% 0 0% 0 0% 0 0% 0%
20230607 6.09 6.16 6.04 6.12 0.33% 0.33% 0% 1019004 6.22 50.14 6.1 0% 0 0% 0 0% 0 0% 0%
20230606 6.18 6.24 6.08 6.1 -0.81% -1.13% 0% 1511976 9.3289 73.01 6.17 0% 0 0% 0 0% 0 0% 0%
20230605 6.15 6.25 6.13 6.15 -0.49% -0.81% 0% 1748970 10.8349 81.84 6.2 0% 0 0% 0 0% 0 0% 0%
20230602 6.19 6.26 6.11 6.18 0% 0% 0% 1717763 10.6165 80.53 6.18 0% 0 0% 0 0% 0 0% 0%
20230601 6.05 6.23 6.01 6.18 1.48% 0.65% 0% 2400159 14.7481 109.82 6.14 0% 0 0% 0 0% 0 0% 0%
20230531 5.97 6.14 5.93 6.09 1.5% 0.33% 0% 2234878 13.573 99.58 6.07 0% 0 0% 0 0% 0 0% 0%
20230530 5.79 6.01 5.75 6 3.27% 1.01% 0% 2962495 17.5943 115.28 5.94 0% 0 0% 0 0% 0 0% 0%
20230529 5.78 5.86 5.74 5.81 1.04% 0% 0% 2014453 11.6939 78.59 5.81 0% 0 0% 0 0% 0 0% 0%
20230526 5.66 5.79 5.58 5.75 1.41% 0.88% 0% 2581467 14.7226 90.6 5.7 0% 0 0% 0 0% 0 0% 0%
20230525 5.67 5.71 5.51 5.67 0.53% 1.25% 0% 2142910 12.0078 71.71 5.6 0% 0 0% 0 0% 0 0% 0%
20230524 5.67 5.74 5.63 5.64 -1.05% -0.88% 0% 1747005 9.9362 55.72 5.69 0% 0 0% 0 0% 0 0% 0%
20230523 5.88 5.92 5.69 5.7 -3.23% -1.04% 0% 2420816 13.9438 69.51 5.76 0% 0 0% 0 0% 0 0% 0%
20230522 5.82 5.96 5.79 5.89 0.86% -0.17% 0% 1745160 10.3043 50.02 5.9 0% 0 0% 0 0% 0 0% 0%
20230519 5.84 5.95 5.75 5.84 -1.02% -0.34% 0% 2198736 12.8746 60.29 5.86 0% 0 0% 0 0% 0 0% 0%
20230518 5.87 5.98 5.83 5.9 0.85% 0% 0% 2828770 16.6984 76.76 5.9 0% 0 0% 0 0% 0 0% 0%
20230517 6.05 6.05 5.74 5.85 -4.26% 0.17% 0% 5343576 31.2114 141.92 5.84 0% 0 0% 0 0% 0 0% 0%
20230516 6.2 6.3 6.06 6.11 -2.08% -0.97% 0% 2213182 13.652 65.22 6.17 0% 0 0% 0 0% 0 0% 0%
20230515 6.36 6.38 6.02 6.24 -2.35% 1.13% 0% 4105617 25.3365 115.71 6.17 0% 0 0% 0 0% 0 0% 0%
20230510 6.65 6.92 6.55 6.75 1.5% 0% 0% 2878764 19.4388 90.76 6.75 0% 0 0% 0 0% 0 0% 0%
20230509 6.85 6.96 6.62 6.65 -3.48% -1.77% 0% 3328305 22.5211 101.18 6.77 0% 0 0% 0 0% 0 0% 0%
20230508 6.58 7.01 6.53 6.89 4.24% 1.17% 0% 4670616 31.7983 140.83 6.81 0% 0 0% 0 0% 0 0% 0%
20230505 6.65 6.82 6.49 6.61 -0.6% -0.6% 0% 2898668 19.2694 84.53 6.65 0% 0 0% 0 0% 0 0% 0%
20230504 6.61 6.72 6.49 6.65 -0.6% 0.45% 0% 2608190 17.26 70.45 6.62 0% 0 0% 0 0% 0 0% 0%
20230428 6.54 6.71 6.51 6.69 2.45% 0.6% 0% 2535570 16.8532 64.38 6.65 0% 0 0% 0 0% 0 0% 0%
20230427 6.38 6.59 6.31 6.53 0.62% 0.31% 0% 2906895 18.9356 69.37 6.51 0% 0 0% 0 0% 0 0% 0%
20230426 6.44 6.55 6.28 6.49 -0.31% 1.72% 0% 3183334 20.313 71.61 6.38 0% 0 0% 0 0% 0 0% 0%
20230425 6.67 6.7 6.39 6.51 -2.25% -0.46% 0% 3578962 23.4122 76.02 6.54 0% 0 0% 0 0% 0 0% 0%
20230424 6.62 6.83 6.55 6.66 0.3% -0.6% 0% 3157631 21.1644 65.98 6.7 0% 0 0% 0 0% 0 0% 0%
20230421 6.84 6.9 6.64 6.64 -2.64% -1.78% 0% 4060647 27.4365 80.74 6.76 0% 0 0% 0 0% 0 0% 0%
20230420 6.8 6.88 6.65 6.82 0.74% 0.44% 0% 3835006 26.053 76.59 6.79 0% 0 0% 0 0% 0 0% 0%
20230419 7.03 7.04 6.74 6.77 -4.38% -1.17% 0% 5025428 34.4201 97.7 6.85 0% 0 0% 0 0% 0 0% 0%
20230418 6.91 7.15 6.83 7.08 0.71% 1.29% 0% 5200109 36.3589 95.28 6.99 0% 0 0% 0 0% 0 0% 0%
20230417 6.82 7.07 6.72 7.03 2.03% 1.15% 0% 4964249 34.509 88.31 6.95 0% 0 0% 0 0% 0 0% 0%
20230414 6.82 7.03 6.74 6.89 1.32% 0.15% 0% 4048392 27.8495 70.71 6.88 0% 0 0% 0 0% 0 0% 0%
20230413 6.9 7 6.67 6.8 -3.13% -0.44% 0% 4338604 29.6267 73.11 6.83 0% 0 0% 0 0% 0 0% 0%
20230412 6.58 7.12 6.56 7.02 6.04% 1.01% 0% 6472440 44.9764 108.67 6.95 0% 0 0% 0 0% 0 0% 0%
20230411 6.81 6.84 6.5 6.62 -3.92% 0% 0% 5470273 36.2194 88.11 6.62 0% 0 0% 0 0% 0 0% 0%
20230410 6.92 7.24 6.87 6.89 -1.29% -1.85% 0% 5724456 40.1623 93.05 7.02 0% 0 0% 0 0% 0 0% 0%
20230407 6.87 7.12 6.76 6.98 0.87% 0.87% 0% 4017314 27.7952 63.47 6.92 0% 0 0% 0 0% 0 0% 0%
20230406 6.81 7.02 6.63 6.92 -0.72% 1.02% 0% 5558491 38.0618 80.93 6.85 0% 0 0% 0 0% 0 0% 0%
20230404 6.47 7.08 6.44 6.97 6.9% 1.9% 0% 9316775 63.6824 135.03 6.84 0% 0 0% 0 0% 0 0% 0%
20230403 6.27 6.62 6.23 6.52 3% 1.56% 0% 7089582 45.5391 102.02 6.42 0% 0 0% 0 0% 0 0% 0%
20230331 6.1 6.43 6.05 6.33 4.11% 1.44% 0% 6025532 37.6038 80.45 6.24 0% 0 0% 0 0% 0 0% 0%
20230330 6.29 6.4 6.03 6.08 -3.8% -1.3% 0% 6391927 39.3879 83.07 6.16 0% 0 0% 0 0% 0 0% 0%
20230329 6.36 6.42 6.12 6.32 -1.56% 0.8% 0% 6129845 38.4174 81.62 6.27 0% 0 0% 0 0% 0 0% 0%
20230328 6.3 6.56 6.24 6.42 1.1% 0.31% 0% 6591404 42.1981 90.67 6.4 0% 0 0% 0 0% 0 0% 0%
20230327 6.55 6.64 6.12 6.35 -4.22% 0.32% 0% 8957517 56.7397 119.95 6.33 0% 0 0% 0 0% 0 0% 0%
20230324 6.78 6.8 6.51 6.63 -3.77% -0.15% 0% 7000522 46.4623 98.53 6.64 0% 0 0% 0 0% 0 0% 0%
20230323 6.85 6.93 6.52 6.89 2.84% 2.07% 0% 8915492 60.1365 127.06 6.75 0% 0 0% 0 0% 0 0% 0%
20230322 6.55 6.85 6.48 6.7 1.21% -0.15% 0% 5880003 39.442 86.7 6.71 0% 0 0% 0 0% 0 0% 0%
20230321 6.42 6.7 6.42 6.62 1.38% 0.61% 0% 5825819 38.3116 85.98 6.58 0% 0 0% 0 0% 0 0% 0%
20230320 7.21 7.28 6.53 6.53 -9.93% -4.81% 0% 9659620 66.3008 147.82 6.86 0% 0 0% 0 0% 0 0% 0%
20230317 7.05 7.25 6.94 7.25 2.98% 1.83% 0% 6200058 44.1314 105.13 7.12 0% 0 0% 0 0% 0 0% 0%
20230316 7.08 7.3 6.95 7.04 -1.54% -0.85% 0% 5064125 35.9683 86.01 7.1 0% 0 0% 0 0% 0 0% 0%
20230315 7.27 7.33 7.01 7.15 -1.79% 0.42% 0% 4598937 32.7617 78.71 7.12 0% 0 0% 0 0% 0 0% 0%
20230314 7.12 7.51 7.04 7.28 0.28% 1.25% 0% 6927321 49.8373 112.33 7.19 0% 0 0% 0 0% 0 0% 0%
20230313 6.65 7.27 6.63 7.26 9.5% 3.71% 0% 7909677 55.3555 124.13 7 0% 0 0% 0 0% 0 0% 0%
20230310 6.68 7.03 6.57 6.63 -2.5% -2.07% 0% 6584964 44.6023 107.09 6.77 0% 0 0% 0 0% 0 0% 0%
20230309 6.39 6.95 6.25 6.8 5.43% 3.5% 0% 6933597 45.5413 112.99 6.57 0% 0 0% 0 0% 0 0% 0%
20230308 6.16 6.45 6.11 6.45 4.71% 3.37% 0% 4842477 30.2101 75.98 6.24 0% 0 0% 0 0% 0 0% 0%
20230307 6.33 6.61 6.1 6.16 -4.05% -2.69% 0% 6536258 41.393 99.93 6.33 0% 0 0% 0 0% 0 0% 0%
20230306 6.45 6.66 6.28 6.42 0.63% -0.47% 0% 5875330 37.8904 91.84 6.45 0% 0 0% 0 0% 0 0% 0%
20230303 6.13 6.66 6.07 6.38 1.59% -0.31% 0% 6671685 42.686 102.3 6.4 0% 0 0% 0 0% 0 0% 0%
20230302 6.25 6.38 6.14 6.28 -1.1% 0% 0% 5422954 34.0352 85.76 6.28 0% 0 0% 0 0% 0 0% 0%
20230301 5.78 6.42 5.75 6.35 8.55% 2.92% 0% 9810572 60.4902 153.48 6.17 0% 0 0% 0 0% 0 0% 0%
20230228 5.72 5.95 5.63 5.85 6.36% 1.39% 0% 9024457 52.078 148.82 5.77 0% 0 0% 0 0% 0 0% 0%
20230227 5.45 5.62 5.44 5.5 -0.54% -0.9% 0% 4674594 25.9224 85.42 5.55 0% 0 0% 0 0% 0 0% 0%
20230224 5.43 5.61 5.35 5.53 1.47% 0.91% 0% 5696007 31.2136 108.63 5.48 0% 0 0% 0 0% 0 0% 0%
20230223 5.58 5.64 5.38 5.45 -4.05% -1.27% 0% 7263718 40.0988 152.04 5.52 0% 0 0% 0 0% 0 0% 0%
20230222 6.01 6.01 5.66 5.68 -7.64% -1.9% 0% 8093736 46.8739 200.57 5.79 0% 0 0% 0 0% 0 0% 0%
20230221 6.04 6.18 5.83 6.15 2.5% 2.5% 0% 6628317 39.7983 199.29 6 0% 0 0% 0 0% 0 0% 0%
20230220 5.6 6 5.45 6 10.09% 2.39% 0% 7272506 42.6291 254.65 5.86 0% 0 0% 0 0% 0 0% 0%
20230217 5.71 5.75 5.38 5.45 -4.39% -1.27% 0% 4057787 22.4073 162.45 5.52 0% 0 0% 0 0% 0 0% 0%
20230216 5.27 5.8 5.23 5.7 8.16% 0.71% 0% 5542640 31.3851 246.16 5.66 0% 0 0% 0 0% 0 0% 0%
20230215 5.09 5.53 5.07 5.27 3.94% 0% 0% 3121706 16.4499 143.19 5.27 0% 0 0% 0 0% 0 0% 0%
20230214 5.08 5.15 5.01 5.07 -0.2% 0% 0% 1114461 5.6459 49.14 5.07 0% 0 0% 0 0% 0 0% 0%
20230213 4.97 5.1 4.95 5.08 1.4% 1.4% 0% 1947386 9.7579 76.5 5.01 0% 0 0% 0 0% 0 0% 0%
20230210 5.01 5.17 4.97 5.01 -0.4% -0.6% 0% 1500710 7.5682 48.95 5.04 0% 0 0% 0 0% 0 0% 0%
20230209 4.83 5.13 4.81 5.03 3.07% 1% 0% 2017967 10.0476 54.33 4.98 0% 0 0% 0 0% 0 0% 0%
20230208 4.98 5.03 4.87 4.88 -2.98% -0.81% 0% 2618418 12.8735 71.43 4.92 0% 0 0% 0 0% 0 0% 0%
20230207 5.04 5.08 5 5.03 -0.4% -0.2% 0% 1503927 7.5739 43.5 5.04 0% 0 0% 0 0% 0 0% 0%
20230206 5.03 5.17 4.96 5.05 -1.56% -0.2% 0% 2608218 13.1952 77.54 5.06 0% 0 0% 0 0% 0 0% 0%
20230203 5.09 5.16 5 5.13 -0.19% 1.18% 0% 2367128 12.0032 72.94 5.07 0% 0 0% 0 0% 0 0% 0%
20230202 5.02 5.25 5 5.14 2.19% -0.19% 0% 3660379 18.8342 118.97 5.15 0% 0 0% 0 0% 0 0% 0%
20230201 4.96 5.17 4.93 5.03 0.6% 0.2% 0% 3272919 16.4254 113.27 5.02 0% 0 0% 0 0% 0 0% 0%
20230131 4.95 5.04 4.87 5 0% 1.01% 0% 3689994 18.2782 136.63 4.95 0% 0 0% 0 0% 0 0% 0%
20230130 4.98 5.11 4.84 5 3.09% 0.6% 0% 7406302 36.7981 310.56 4.97 0% 0 0% 0 0% 0 0% 0%
20230120 4.44 4.85 4.44 4.85 9.98% 2.11% 0% 7978460 37.9152 440.08 4.75 0% 0 0% 0 0% 0 0% 0%
20230119 4.38 4.45 4.35 4.41 0.46% 0.46% 0% 1224415 5.3753 102.23 4.39 0% 0 0% 0 0% 0 0% 0%
20230118 4.29 4.43 4.26 4.39 2.09% 0.69% 0% 1552857 6.7782 128.42 4.36 0% 0 0% 0 0% 0 0% 0%
20230117 4.34 4.37 4.29 4.3 -1.15% -0.46% 0% 848962 3.6665 71.38 4.32 0% 0 0% 0 0% 0 0% 0%
20230116 4.43 4.45 4.33 4.35 -2.03% -0.68% 0% 1728834 7.578 135.59 4.38 0% 0 0% 0 0% 0 0% 0%
20230113 4.39 4.45 4.37 4.44 0.91% 0.45% 0% 1308615 5.7872 114.02 4.42 0% 0 0% 0 0% 0 0% 0%
20230112 4.33 4.43 4.31 4.4 1.15% 0.69% 0% 1279229 5.59 116.29 4.37 0% 0 0% 0 0% 0 0% 0%
20230111 4.31 4.38 4.3 4.35 0.93% 0% 0% 1205213 5.2434 114.2 4.35 0% 0 0% 0 0% 0 0% 0%
20230110 4.34 4.36 4.3 4.31 -0.92% -0.23% 0% 703222 3.0388 69.47 4.32 0% 0 0% 0 0% 0 0% 0%
20230109 4.3 4.36 4.27 4.35 1.16% 0.69% 0% 1049592 4.5371 103.74 4.32 0% 0 0% 0 0% 0 0% 0%
20230106 4.35 4.36 4.27 4.3 -1.38% 0% 0% 1121335 4.8189 110.18 4.3 0% 0 0% 0 0% 0 0% 0%
20230105 4.38 4.48 4.35 4.36 -0.46% -0.91% 0% 1162060 5.1127 117.72 4.4 0% 0 0% 0 0% 0 0% 0%
20230104 4.33 4.41 4.32 4.38 0.69% 0% 0% 1217216 5.3332 128.12 4.38 0% 0 0% 0 0% 0 0% 0%
20230103 4.18 4.42 4.15 4.35 3.82% 0.69% 0% 1886962 8.1547 206.82 4.32 0% 0 0% 0 0% 0 0% 0%
20221230 4.21 4.23 4.16 4.19 -0.24% 0% 0% 593334 2.4854 67.65 4.19 0% 0 0% 0 0% 0 0% 0%
20221229 4.22 4.24 4.16 4.2 -0.71% 0.24% 0% 735264 3.0832 79.69 4.19 0% 0 0% 0 0% 0 0% 0%
20221228 4.24 4.3 4.19 4.23 -0.24% -0.24% 0% 810993 3.435 85.56 4.24 0% 0 0% 0 0% 0 0% 0%
20221227 4.22 4.26 4.2 4.24 0.71% 0% 0% 727908 3.0888 73.45 4.24 0% 0 0% 0 0% 0 0% 0%
20221226 4.22 4.3 4.19 4.21 -0.47% -0.47% 0% 711395 3.0072 69.57 4.23 0% 0 0% 0 0% 0 0% 0%
20221223 4.11 4.25 4.11 4.23 2.42% 0.71% 0% 1080210 4.5382 87.72 4.2 0% 0 0% 0 0% 0 0% 0%
20221222 4.15 4.23 4.1 4.13 -0.24% -0.48% 0% 1090045 4.5286 76.11 4.15 0% 0 0% 0 0% 0 0% 0%
20221221 4.17 4.2 4.11 4.14 -0.72% 0% 0% 803432 3.3282 53.23 4.14 0% 0 0% 0 0% 0 0% 0%
20221220 4.18 4.23 4.14 4.17 0% -0.24% 0% 755136 3.1574 44.43 4.18 0% 0 0% 0 0% 0 0% 0%
20221219 4.32 4.34 4.13 4.17 -3.47% -0.95% 0% 1412874 5.9486 74.57 4.21 0% 0 0% 0 0% 0 0% 0%
20221216 4.31 4.36 4.31 4.32 -0.46% -0.23% 0% 905495 3.9206 39.7 4.33 0% 0 0% 0 0% 0 0% 0%
20221215 4.37 4.39 4.33 4.34 -0.23% -0.23% 0% 1043527 4.5426 44.27 4.35 0% 0 0% 0 0% 0 0% 0%
20221214 4.43 4.48 4.34 4.35 -1.81% -0.68% 0% 1208936 5.2896 45.82 4.38 0% 0 0% 0 0% 0 0% 0%
20221213 4.47 4.49 4.38 4.43 -0.89% 0% 0% 948701 4.2068 33.24 4.43 0% 0 0% 0 0% 0 0% 0%
20221212 4.38 4.6 4.37 4.47 1.59% -1.11% 0% 2539522 11.4662 89.67 4.52 0% 0 0% 0 0% 0 0% 0%
20221209 4.35 4.48 4.33 4.4 0.92% -0.45% 0% 2776953 12.2652 98.32 4.42 0% 0 0% 0 0% 0 0% 0%
20221208 4.38 4.39 4.32 4.36 -0.68% 0.23% 0% 1727207 7.5197 57.66 4.35 0% 0 0% 0 0% 0 0% 0%
20221207 4.49 4.5 4.33 4.39 -2.44% -0.45% 0% 2676305 11.7894 93.72 4.41 0% 0 0% 0 0% 0 0% 0%
20221206 4.51 4.57 4.45 4.5 -1.96% -0.22% 0% 2610482 11.7813 98.24 4.51 0% 0 0% 0 0% 0 0% 0%
20221205 4.41 4.66 4.38 4.59 5.76% 0.66% 0% 5446961 24.812 206.48 4.56 0% 0 0% 0 0% 0 0% 0%
20221202 4.35 4.42 4.3 4.34 -0.91% -0.23% 0% 1775265 7.7236 79.93 4.35 0% 0 0% 0 0% 0 0% 0%
20221201 4.31 4.66 4.28 4.38 0.92% -2.01% 0% 4128055 18.4351 200.66 4.47 0% 0 0% 0 0% 0 0% 0%
20221130 4.18 4.39 4.17 4.34 3.83% 0.46% 0% 3516693 15.1752 203.18 4.32 0% 0 0% 0 0% 0 0% 0%
20221129 4.2 4.24 4.15 4.18 -0.48% -0.24% 0% 1312156 5.4926 89.4 4.19 0% 0 0% 0 0% 0 0% 0%
20221128 4.12 4.25 4.1 4.2 0.24% 0.24% 0% 1976350 8.2841 138.05 4.19 0% 0 0% 0 0% 0 0% 0%
20221125 4.01 4.26 4 4.19 4.23% 0.48% 0% 4257269 17.7484 325.84 4.17 0% 0 0% 0 0% 0 0% 0%
20221124 4.02 4.06 3.99 4.02 -0.25% 0% 0% 714287 2.8713 74.23 4.02 0% 0 0% 0 0% 0 0% 0%
20221123 4 4.08 3.97 4.03 0% 0% 0% 1462798 5.8937 157.06 4.03 0% 0 0% 0 0% 0 0% 0%
20221122 3.9 4.15 3.89 4.03 3.6% -0.25% 0% 2951932 11.9397 364.09 4.04 0% 0 0% 0 0% 0 0% 0%
20221121 3.9 3.91 3.89 3.89 -0.77% -0.26% 0% 361685 1.41 62.73 3.9 0% 0 0% 0 0% 0 0% 0%
20221118 3.92 3.94 3.9 3.92 0.26% 0% 0% 759512 2.9787 127.72 3.92 0% 0 0% 0 0% 0 0% 0%
20221117 3.9 3.91 3.88 3.91 0.26% 0.26% 0% 348367 1.357 57.78 3.9 0% 0 0% 0 0% 0 0% 0%
20221116 3.89 3.92 3.88 3.9 0% 0% 0% 508516 1.9839 76.94 3.9 0% 0 0% 0 0% 0 0% 0%
20221115 3.92 3.94 3.87 3.9 -0.51% -0.26% 0% 1047763 4.0933 133.55 3.91 0% 0 0% 0 0% 0 0% 0%
20221114 3.99 3.99 3.92 3.92 -1.51% -0.76% 0% 716707 2.8291 97.13 3.95 0% 0 0% 0 0% 0 0% 0%
20221111 4 4 3.97 3.98 0.51% -0.25% 0% 532717 2.1234 73.57 3.99 0% 0 0% 0 0% 0 0% 0%
20221110 3.94 3.97 3.93 3.96 0.51% 0% 0% 444485 1.7584 61.01 3.96 0% 0 0% 0 0% 0 0% 0%
20221109 3.94 3.96 3.93 3.94 0% -0.25% 0% 316106 1.2472 39.3 3.95 0% 0 0% 0 0% 0 0% 0%
20221108 3.95 3.96 3.93 3.94 -0.25% 0% 0% 448012 1.766 54.57 3.94 0% 0 0% 0 0% 0 0% 0%
20221107 3.95 3.96 3.94 3.95 -0.5% 0% 0% 556299 2.1954 66.98 3.95 0% 0 0% 0 0% 0 0% 0%
20221104 3.93 3.97 3.92 3.97 0.51% 0.51% 0% 780457 3.08 92.23 3.95 0% 0 0% 0 0% 0 0% 0%
20221103 3.99 4 3.93 3.95 -1.99% -0.25% 0% 922255 3.6527 112.21 3.96 0% 0 0% 0 0% 0 0% 0%
20221102 3.96 4.15 3.92 4.03 1.77% 0.25% 0% 1702523 6.8389 219.91 4.02 0% 0 0% 0 0% 0 0% 0%
20221101 3.93 3.98 3.92 3.96 0.76% 0% 0% 651114 2.5797 97.89 3.96 0% 0 0% 0 0% 0 0% 0%
20221031 3.9 3.95 3.89 3.93 0.51% 0% 0% 650495 2.5546 97.71 3.93 0% 0 0% 0 0% 0 0% 0%
20221028 3.94 3.96 3.9 3.91 -1.01% -0.51% 0% 530476 2.087 79.28 3.93 0% 0 0% 0 0% 0 0% 0%
20221027 3.87 3.97 3.86 3.95 2.07% 0.77% 0% 1188005 4.6602 163.6 3.92 0% 0 0% 0 0% 0 0% 0%
20221026 3.88 3.88 3.86 3.87 0% 0% 0% 479518 1.8544 65.75 3.87 0% 0 0% 0 0% 0 0% 0%
20221025 3.85 3.89 3.84 3.87 0.52% 0% 0% 560917 2.1703 68.73 3.87 0% 0 0% 0 0% 0 0% 0%
20221024 3.89 3.91 3.85 3.85 -1.03% -1.03% 0% 731840 2.8448 90.41 3.89 0% 0 0% 0 0% 0 0% 0%
20221021 3.89 3.92 3.87 3.89 -0.77% 0% 0% 594938 2.3132 67.74 3.89 0% 0 0% 0 0% 0 0% 0%
20221020 3.91 3.94 3.89 3.92 0% 0% 0% 562457 2.2045 66.05 3.92 0% 0 0% 0 0% 0 0% 0%
20221019 3.92 3.93 3.88 3.92 0.26% 0.51% 0% 539068 2.1029 62.36 3.9 0% 0 0% 0 0% 0 0% 0%
20221018 3.93 3.94 3.89 3.91 -0.76% 0% 0% 600007 2.3471 67.81 3.91 0% 0 0% 0 0% 0 0% 0%
20221017 3.92 3.95 3.9 3.94 0.51% 0.51% 0% 702463 2.7521 79.27 3.92 0% 0 0% 0 0% 0 0% 0%
20220720 3.74 3.75 3.73 3.73 -0.27% 0% 0% 317187 1.1846 67.71 3.73 0% 0 0% 0 0% 0 0% 0%
20220719 3.73 3.74 3.72 3.74 0% 0.27% 0% 281763 1.0516 57.68 3.73 0% 0 0% 0 0% 0 0% 0%
20220718 3.71 3.74 3.71 3.74 0.81% 0.27% 0% 340539 1.269 67 3.73 0% 0 0% 0 0% 0 0% 0%
20220715 3.73 3.74 3.71 3.71 -0.27% -0.54% 0% 537361 2.0021 105.47 3.73 0% 0 0% 0 0% 0 0% 0%
20220714 3.75 3.75 3.72 3.72 -0.8% -0.27% 0% 358226 1.3367 72.96 3.73 0% 0 0% 0 0% 0 0% 0%
20220713 3.74 3.75 3.72 3.75 0.27% 0.27% 0% 407627 1.524 78.75 3.74 0% 0 0% 0 0% 0 0% 0%
20220712 3.72 3.76 3.72 3.74 0.54% 0% 0% 790524 2.9557 148.78 3.74 0% 0 0% 0 0% 0 0% 0%
20220711 3.71 3.74 3.69 3.72 0.27% -0.27% 0% 694665 2.5884 142.12 3.73 0% 0 0% 0 0% 0 0% 0%
20220708 3.71 3.72 3.7 3.71 0.27% 0% 0% 343915 1.2754 74.38 3.71 0% 0 0% 0 0% 0 0% 0%
20220707 3.7 3.72 3.69 3.7 0% 0% 0% 430959 1.5957 92.5 3.7 0% 0 0% 0 0% 0 0% 0%
20220706 3.71 3.72 3.69 3.7 -0.27% 0% 0% 519065 1.9203 111.86 3.7 0% 0 0% 0 0% 0 0% 0%
20220705 3.73 3.73 3.71 3.71 -0.54% -0.27% 0% 473603 1.7595 104.65 3.72 0% 0 0% 0 0% 0 0% 0%
20220704 3.72 3.73 3.71 3.73 0.27% 0.27% 0% 352531 1.312 78.39 3.72 0% 0 0% 0 0% 0 0% 0%
20220701 3.72 3.73 3.72 3.72 -0.27% 0% 0% 360058 1.3405 76.58 3.72 0% 0 0% 0 0% 0 0% 0%
20220630 3.73 3.74 3.72 3.73 -0.27% 0% 0% 634670 2.3673 130.75 3.73 0% 0 0% 0 0% 0 0% 0%
20220629 3.75 3.75 3.72 3.74 -0.27% 0% 0% 545444 2.0387 109.74 3.74 0% 0 0% 0 0% 0 0% 0%
20220628 3.74 3.75 3.73 3.75 0.27% 0.27% 0% 348193 1.3019 58.26 3.74 0% 0 0% 0 0% 0 0% 0%
20220627 3.75 3.75 3.73 3.74 0% 0% 0% 407326 1.5242 66.07 3.74 0% 0 0% 0 0% 0 0% 0%
20220624 3.74 3.75 3.73 3.74 0% 0% 0% 368719 1.3781 58.91 3.74 0% 0 0% 0 0% 0 0% 0%
20220623 3.73 3.75 3.72 3.74 0.27% 0% 0% 404868 1.5122 60.49 3.74 0% 0 0% 0 0% 0 0% 0%
20220622 3.76 3.76 3.73 3.73 -0.53% -0.27% 0% 418820 1.5656 60.97 3.74 0% 0 0% 0 0% 0 0% 0%
20220621 3.75 3.76 3.74 3.75 0% 0% 0% 448705 1.6832 58.61 3.75 0% 0 0% 0 0% 0 0% 0%
20220620 3.75 3.77 3.74 3.75 0% 0% 0% 554397 2.0801 70.44 3.75 0% 0 0% 0 0% 0 0% 0%
20220617 3.76 3.77 3.74 3.75 -0.53% 0% 0% 517142 1.9411 63.41 3.75 0% 0 0% 0 0% 0 0% 0%
20220616 3.8 3.81 3.77 3.77 -1.31% -0.26% 0% 750764 2.8405 92.22 3.78 0% 0 0% 0 0% 0 0% 0%
20220615 3.75 3.83 3.74 3.82 1.87% 0.53% 0% 1528951 5.807 189.73 3.8 0% 0 0% 0 0% 0 0% 0%
20220614 3.74 3.75 3.72 3.75 0% 0.27% 0% 541431 2.0234 75.56 3.74 0% 0 0% 0 0% 0 0% 0%
20220613 3.76 3.77 3.74 3.75 -0.79% 0% 0% 492547 1.8492 70.99 3.75 0% 0 0% 0 0% 0 0% 0%
20220610 3.74 3.78 3.73 3.78 0.8% 0.8% 0% 795350 2.9842 116.23 3.75 0% 0 0% 0 0% 0 0% 0%
20220609 3.74 3.76 3.73 3.75 0.27% 0.27% 0% 585995 2.1911 90.25 3.74 0% 0 0% 0 0% 0 0% 0%
20220608 3.76 3.78 3.73 3.74 0% -0.27% 0% 1227704 4.6057 194.31 3.75 0% 0 0% 0 0% 0 0% 0%
20220607 3.91 3.92 3.89 3.91 0% 0% 0% 638305 2.4942 112.84 3.91 0% 0 0% 0 0% 0 0% 0%
20220606 3.91 3.91 3.89 3.91 0% 0.26% 0% 810718 3.1616 140.2 3.9 0% 0 0% 0 0% 0 0% 0%
20220602 3.89 3.92 3.87 3.91 0.51% 0.51% 0% 547157 2.1303 95.27 3.89 0% 0 0% 0 0% 0 0% 0%
20220601 3.88 3.9 3.87 3.89 0.52% 0% 0% 681255 2.6479 121.04 3.89 0% 0 0% 0 0% 0 0% 0%
20220531 3.85 3.88 3.85 3.87 0.26% 0.26% 0% 511717 1.9777 95.25 3.86 0% 0 0% 0 0% 0 0% 0%
20220530 3.87 3.87 3.85 3.86 0% 0% 0% 335168 1.2931 65.1 3.86 0% 0 0% 0 0% 0 0% 0%
20220527 3.88 3.88 3.85 3.86 -0.26% 0% 0% 381915 1.476 73.76 3.86 0% 0 0% 0 0% 0 0% 0%
20220526 3.86 3.88 3.85 3.87 0.26% 0.26% 0% 411128 1.5884 78.72 3.86 0% 0 0% 0 0% 0 0% 0%
20220525 3.84 3.87 3.84 3.86 0.52% 0.26% 0% 419142 1.615 78.58 3.85 0% 0 0% 0 0% 0 0% 0%
20220524 3.88 3.88 3.84 3.84 -1.03% -0.52% 0% 780120 3.008 136.43 3.86 0% 0 0% 0 0% 0 0% 0%
20220523 3.86 3.89 3.85 3.88 0.52% 0.26% 0% 760160 2.94 142.83 3.87 0% 0 0% 0 0% 0 0% 0%
20220520 3.85 3.87 3.84 3.86 0.26% 0% 0% 770147 2.9716 155.81 3.86 0% 0 0% 0 0% 0 0% 0%
20220519 3.84 3.85 3.83 3.85 -0.26% 0.26% 0% 428495 1.6459 88.78 3.84 0% 0 0% 0 0% 0 0% 0%
20220518 3.86 3.86 3.84 3.86 0.26% 0.26% 0% 398222 1.5341 76.62 3.85 0% 0 0% 0 0% 0 0% 0%
20220517 3.85 3.86 3.84 3.85 0% 0% 0% 280380 1.0788 50.45 3.85 0% 0 0% 0 0% 0 0% 0%
20220516 3.86 3.86 3.84 3.85 0% 0% 0% 374198 1.4408 63.05 3.85 0% 0 0% 0 0% 0 0% 0%
20220513 3.84 3.86 3.84 3.85 0.26% 0% 0% 426954 1.6424 67.33 3.85 0% 0 0% 0 0% 0 0% 0%
20220512 3.84 3.86 3.83 3.84 0% 0% 0% 511027 1.9626 77.86 3.84 0% 0 0% 0 0% 0 0% 0%
20220511 3.85 3.89 3.84 3.84 -0.52% -0.52% 0% 805263 3.1107 114.26 3.86 0% 0 0% 0 0% 0 0% 0%
20220510 3.83 3.86 3.82 3.86 0.26% 0.52% 0% 402086 1.5448 57.41 3.84 0% 0 0% 0 0% 0 0% 0%
20220509 3.83 3.86 3.83 3.85 0.26% 0% 0% 370772 1.4271 50.6 3.85 0% 0 0% 0 0% 0 0% 0%
20220506 3.83 3.85 3.82 3.84 -0.78% 0% 0% 635739 2.4384 85.6 3.84 0% 0 0% 0 0% 0 0% 0%
20220505 3.88 3.88 3.86 3.87 -0.51% 0% 0% 808928 3.13 114 3.87 0% 0 0% 0 0% 0 0% 0%
20220429 3.86 3.9 3.85 3.89 1.04% 0.52% 0% 747320 2.8937 107.52 3.87 0% 0 0% 0 0% 0 0% 0%
20220428 3.86 3.87 3.83 3.85 -0.52% 0% 0% 662067 2.5488 97.44 3.85 0% 0 0% 0 0% 0 0% 0%
20220427 3.84 3.88 3.82 3.87 0.26% 0.52% 0% 775656 2.9835 115.82 3.85 0% 0 0% 0 0% 0 0% 0%
20220426 3.9 3.92 3.85 3.86 -1.03% -0.52% 0% 633347 2.4553 94.73 3.88 0% 0 0% 0 0% 0 0% 0%
20220425 3.93 3.99 3.87 3.9 -1.52% -0.76% 0% 1011692 3.9806 157.55 3.93 0% 0 0% 0 0% 0 0% 0%
20220422 3.91 3.99 3.9 3.96 1.02% 0.51% 0% 707838 2.7912 115.92 3.94 0% 0 0% 0 0% 0 0% 0%
20220421 3.98 3.98 3.91 3.92 -1.26% -0.76% 0% 720158 2.8432 121.59 3.95 0% 0 0% 0 0% 0 0% 0%
20220420 3.99 4 3.97 3.97 -0.5% -0.25% 0% 428882 1.7077 76.3 3.98 0% 0 0% 0 0% 0 0% 0%
20220419 3.98 3.99 3.96 3.99 0.5% 0.25% 0% 354232 1.4089 63.07 3.98 0% 0 0% 0 0% 0 0% 0%
20220418 4 4.01 3.96 3.97 -1% -0.25% 0% 650364 2.5882 114.02 3.98 0% 0 0% 0 0% 0 0% 0%
20220415 4.01 4.03 3.99 4.01 -0.25% 0% 0% 533250 2.1386 97.17 4.01 0% 0 0% 0 0% 0 0% 0%
20220414 4.02 4.04 4.01 4.02 0% 0% 0% 534146 2.1494 99.21 4.02 0% 0 0% 0 0% 0 0% 0%
20220413 3.99 4.05 3.97 4.02 0.5% 0.25% 0% 783725 3.1445 142.89 4.01 0% 0 0% 0 0% 0 0% 0%
20220412 3.96 4 3.95 4 0.76% 0.76% 0% 453210 1.8006 82.72 3.97 0% 0 0% 0 0% 0 0% 0%
20220411 4.01 4.01 3.95 3.97 -1% -0.25% 0% 701298 2.7939 111.92 3.98 0% 0 0% 0 0% 0 0% 0%
20220408 4 4.02 3.98 4.01 0.25% 0.25% 0% 523966 2.0962 84.68 4 0% 0 0% 0 0% 0 0% 0%
20220407 4.02 4.05 4 4 -0.74% -0.74% 0% 456913 1.8395 72.6 4.03 0% 0 0% 0 0% 0 0% 0%
20220401 3.99 4.02 3.97 4.01 0.25% 0.25% 0% 416261 1.6658 63.76 4 0% 0 0% 0 0% 0 0% 0%
20220331 4.01 4.03 4 4 -0.5% -0.25% 0% 441377 1.7699 60.71 4.01 0% 0 0% 0 0% 0 0% 0%
20220330 4 4.03 4 4.02 0.25% 0.25% 0% 472601 1.8972 58.02 4.01 0% 0 0% 0 0% 0 0% 0%
20220329 4.01 4.03 3.99 4.01 0% 0% 0% 447595 1.7946 52.12 4.01 0% 0 0% 0 0% 0 0% 0%
20220328 4 4.03 3.96 4.01 -0.5% 0.5% 0% 624868 2.4921 66.69 3.99 0% 0 0% 0 0% 0 0% 0%
20220325 4.06 4.07 4.02 4.03 -1.23% -0.25% 0% 718268 2.9049 76.95 4.04 0% 0 0% 0 0% 0 0% 0%
20220324 4.04 4.12 4.03 4.08 0.74% -0.24% 0% 1222879 4.996 128.91 4.09 0% 0 0% 0 0% 0 0% 0%
20220323 4.05 4.07 4.04 4.05 0% 0% 0% 637966 2.5853 65.11 4.05 0% 0 0% 0 0% 0 0% 0%
20220322 4.02 4.06 4.01 4.05 0.5% 0.25% 0% 663070 2.6797 63.86 4.04 0% 0 0% 0 0% 0 0% 0%
20220321 4.03 4.04 4.01 4.03 -0.49% 0% 0% 653052 2.6294 59.17 4.03 0% 0 0% 0 0% 0 0% 0%
20220318 4.06 4.07 4.01 4.05 0.25% 0.25% 0% 1161381 4.6937 101.68 4.04 0% 0 0% 0 0% 0 0% 0%
20220317 3.95 4.04 3.94 4.04 2.54% 1.76% 0% 1337825 5.3164 117.28 3.97 0% 0 0% 0 0% 0 0% 0%
20220316 3.91 3.95 3.84 3.94 1.03% 0.77% 0% 929053 3.6285 84.35 3.91 0% 0 0% 0 0% 0 0% 0%
20220315 3.94 3.95 3.87 3.9 -1.76% 0% 0% 1210679 4.7275 112.99 3.9 0% 0 0% 0 0% 0 0% 0%
20220311 3.95 3.97 3.9 3.96 -0.75% 0.76% 0% 731563 2.8764 69.66 3.93 0% 0 0% 0 0% 0 0% 0%
20220310 3.97 3.99 3.93 3.99 1.01% 0.76% 0% 987329 3.9108 92.65 3.96 0% 0 0% 0 0% 0 0% 0%
20220309 4.01 4.02 3.82 3.95 -1.5% 0.25% 0% 1509754 5.9468 128.97 3.94 0% 0 0% 0 0% 0 0% 0%
20220308 4.07 4.09 4 4.01 -1.47% -0.5% 0% 1200297 4.8412 107.82 4.03 0% 0 0% 0 0% 0 0% 0%
20220307 4.11 4.11 4.06 4.07 -1.21% -0.25% 0% 1262444 5.1531 106.76 4.08 0% 0 0% 0 0% 0 0% 0%
20220304 4.13 4.13 4.1 4.12 -0.48% 0% 0% 1058173 4.3554 69.1 4.12 0% 0 0% 0 0% 0 0% 0%
20220303 4.12 4.15 4.12 4.14 0.24% 0% 0% 933915 3.8634 63.53 4.14 0% 0 0% 0 0% 0 0% 0%
20220302 4.12 4.13 4.11 4.13 0% 0.49% 0% 729251 3.0007 51.2 4.11 0% 0 0% 0 0% 0 0% 0%
20220301 4.12 4.13 4.11 4.13 0.24% 0.24% 0% 595366 2.4524 42.37 4.12 0% 0 0% 0 0% 0 0% 0%
20220228 4.14 4.14 4.1 4.12 -0.48% 0% 0% 1014614 4.1794 73.05 4.12 0% 0 0% 0 0% 0 0% 0%
20220225 4.13 4.16 4.13 4.14 0.24% 0% 0% 916497 3.7968 66.43 4.14 0% 0 0% 0 0% 0 0% 0%
20220224 4.17 4.17 4.12 4.13 -1.2% -0.24% 0% 1884778 7.8088 136.55 4.14 0% 0 0% 0 0% 0 0% 0%
20220223 4.16 4.18 4.15 4.18 0.48% 0.24% 0% 1136033 4.7355 82.94 4.17 0% 0 0% 0 0% 0 0% 0%
20220222 4.16 4.18 4.14 4.16 -0.72% 0% 0% 1975961 8.2122 120.01 4.16 0% 0 0% 0 0% 0 0% 0%
20220221 4.2 4.22 4.14 4.19 -1.64% 0.48% 0% 4776088 19.9165 303.4 4.17 0% 0 0% 0 0% 0 0% 0%
20220218 4.22 4.26 4.22 4.26 0.95% 0.24% 0% 501327 2.1295 44.4 4.25 0% 0 0% 0 0% 0 0% 0%
20220217 4.24 4.25 4.22 4.22 -0.71% -0.24% 0% 393907 1.6676 34.54 4.23 0% 0 0% 0 0% 0 0% 0%
20220216 4.25 4.26 4.23 4.25 0.24% 0.24% 0% 534189 2.267 46.04 4.24 0% 0 0% 0 0% 0 0% 0%
20220215 4.25 4.26 4.23 4.24 -0.47% 0% 0% 420352 1.7833 35.65 4.24 0% 0 0% 0 0% 0 0% 0%
20220214 4.3 4.31 4.24 4.26 -1.16% -0.23% 0% 966476 4.1224 81.76 4.27 0% 0 0% 0 0% 0 0% 0%
20220211 4.31 4.35 4.3 4.31 -0.23% -0.23% 0% 886434 3.8291 79.55 4.32 0% 0 0% 0 0% 0 0% 0%
20220210 4.37 4.38 4.3 4.32 -2.04% -0.23% 0% 1782492 7.7199 162.49 4.33 0% 0 0% 0 0% 0 0% 0%
20220209 4.28 4.47 4.27 4.41 2.8% 0.23% 0% 3656765 16.0719 355.93 4.4 0% 0 0% 0 0% 0 0% 0%
20211203 4.28 4.36 4.27 4.32 0.93% 0% 0% 1255635 5.4239 138.81 4.32 0% 0 0% 0 0% 0 0% 0%
20211202 4.28 4.29 4.27 4.28 -0.23% 0% 0% 520961 2.2306 61.86 4.28 0% 0 0% 0 0% 0 0% 0%
20211201 4.27 4.3 4.26 4.29 0.23% 0.23% 0% 572306 2.4494 67.16 4.28 0% 0 0% 0 0% 0 0% 0%
20211130 4.28 4.3 4.27 4.28 0% 0% 0% 613623 2.6289 73.64 4.28 0% 0 0% 0 0% 0 0% 0%
20211129 4.27 4.31 4.24 4.28 0% -0.23% 0% 711738 3.0502 86.13 4.29 0% 0 0% 0 0% 0 0% 0%
20211126 4.28 4.29 4.27 4.28 0% 0% 0% 509857 2.1815 61.82 4.28 0% 0 0% 0 0% 0 0% 0%
20211125 4.28 4.3 4.28 4.28 -0.23% -0.23% 0% 429055 1.8392 51.82 4.29 0% 0 0% 0 0% 0 0% 0%
20211124 4.29 4.32 4.26 4.29 -0.23% 0.23% 0% 747745 3.2027 88.18 4.28 0% 0 0% 0 0% 0 0% 0%
20211123 4.32 4.35 4.29 4.3 -2.27% -0.23% 0% 1244256 5.3643 151.73 4.31 0% 0 0% 0 0% 0 0% 0%
20211122 4.19 4.4 4.18 4.4 5.01% 2.56% 0% 2327161 9.99 309.57 4.29 0% 0 0% 0 0% 0 0% 0%
20211119 4.18 4.2 4.17 4.19 0.24% 0.24% 0% 575667 2.4079 97.52 4.18 0% 0 0% 0 0% 0 0% 0%
20211118 4.21 4.22 4.18 4.18 -0.71% -0.24% 0% 629933 2.6419 96.99 4.19 0% 0 0% 0 0% 0 0% 0%
20211117 4.21 4.22 4.2 4.21 0% 0% 0% 398792 1.6786 61.89 4.21 0% 0 0% 0 0% 0 0% 0%
20211116 4.22 4.23 4.2 4.21 -0.24% -0.24% 0% 555963 2.3443 84.23 4.22 0% 0 0% 0 0% 0 0% 0%
20211115 4.22 4.25 4.21 4.22 0.24% 0% 0% 692020 2.9236 97.77 4.22 0% 0 0% 0 0% 0 0% 0%
20211112 4.21 4.22 4.2 4.21 0% 0% 0% 567338 2.3881 77.69 4.21 0% 0 0% 0 0% 0 0% 0%
20211111 4.2 4.23 4.2 4.21 0% 0% 0% 633024 2.6665 74.87 4.21 0% 0 0% 0 0% 0 0% 0%
20211110 4.22 4.23 4.19 4.21 -0.24% 0% 0% 531615 2.2359 53.25 4.21 0% 0 0% 0 0% 0 0% 0%
20211109 4.2 4.24 4.19 4.22 0.24% 0% 0% 541052 2.2814 50.62 4.22 0% 0 0% 0 0% 0 0% 0%
20211108 4.22 4.24 4.2 4.21 -0.71% 0% 0% 572343 2.4104 51.03 4.21 0% 0 0% 0 0% 0 0% 0%
20211105 4.19 4.27 4.17 4.24 1.19% 0.24% 0% 1172171 4.9568 97.74 4.23 0% 0 0% 0 0% 0 0% 0%
20211104 4.21 4.22 4.18 4.19 -0.48% 0% 0% 602523 2.5261 50.49 4.19 0% 0 0% 0 0% 0 0% 0%
20211103 4.21 4.22 4.19 4.21 -0.24% 0% 0% 567512 2.3872 46.64 4.21 0% 0 0% 0 0% 0 0% 0%
20211102 4.31 4.33 4.22 4.22 -2.54% -1.17% 0% 1033922 4.4138 84.6 4.27 0% 0 0% 0 0% 0 0% 0%
20211101 4.35 4.36 4.31 4.33 -1.37% 0% 0% 868487 3.7613 72.76 4.33 0% 0 0% 0 0% 0 0% 0%
20211029 4.35 4.39 4.31 4.39 -0.45% 0.92% 0% 1667861 7.2632 137.58 4.35 0% 0 0% 0 0% 0 0% 0%
20211028 4.23 4.41 4.18 4.41 4.26% 3.04% 0% 2111833 9.0383 184.96 4.28 0% 0 0% 0 0% 0 0% 0%
20211027 4.18 4.23 4.14 4.23 0.71% 1.2% 0% 1271709 5.3183 124.53 4.18 0% 0 0% 0 0% 0 0% 0%
20211026 4.2 4.22 4.16 4.2 -0.47% 0.48% 0% 1063230 4.4493 108.39 4.18 0% 0 0% 0 0% 0 0% 0%
20211025 4.14 4.22 4.14 4.22 1.93% 0.96% 0% 1406986 5.8865 140.13 4.18 0% 0 0% 0 0% 0 0% 0%
20211022 4.16 4.16 4.13 4.14 -0.72% -0.24% 0% 1030289 4.2709 104.92 4.15 0% 0 0% 0 0% 0 0% 0%
20211021 4.19 4.19 4.16 4.17 -0.48% 0% 0% 882846 3.6832 86.69 4.17 0% 0 0% 0 0% 0 0% 0%
20211020 4.2 4.21 4.18 4.19 -0.24% 0% 0% 804948 3.3722 78.46 4.19 0% 0 0% 0 0% 0 0% 0%
20211019 4.22 4.23 4.19 4.2 -0.47% 0% 0% 936170 3.9356 85.87 4.2 0% 0 0% 0 0% 0 0% 0%
20211018 4.26 4.26 4.21 4.22 -0.94% 0% 0% 1151071 4.8611 99.79 4.22 0% 0 0% 0 0% 0 0% 0%
20211015 4.26 4.28 4.25 4.26 0% 0% 0% 783029 3.3383 59.33 4.26 0% 0 0% 0 0% 0 0% 0%
20211014 4.27 4.27 4.25 4.26 -0.23% 0% 0% 675389 2.8777 41.84 4.26 0% 0 0% 0 0% 0 0% 0%
20211013 4.27 4.28 4.25 4.27 -0.23% 0% 0% 858032 3.6603 45.11 4.27 0% 0 0% 0 0% 0 0% 0%
20211012 4.32 4.33 4.25 4.28 -1.15% 0% 0% 1262682 5.409 52.72 4.28 0% 0 0% 0 0% 0 0% 0%
20211011 4.33 4.35 4.31 4.33 -0.23% 0% 0% 1059875 4.5866 37.71 4.33 0% 0 0% 0 0% 0 0% 0%
20211008 4.3 4.35 4.27 4.34 1.17% 0.7% 0% 1403774 6.0528 44.24 4.31 0% 0 0% 0 0% 0 0% 0%
20210930 4.26 4.3 4.25 4.29 0.7% 0.47% 0% 976893 4.1724 28.55 4.27 0% 0 0% 0 0% 0 0% 0%
20210929 4.29 4.31 4.25 4.26 -1.84% -0.23% 0% 1458438 6.2282 38.81 4.27 0% 0 0% 0 0% 0 0% 0%
20210928 4.29 4.38 4.25 4.34 0.7% 0.7% 0% 1580030 6.8121 40.12 4.31 0% 0 0% 0 0% 0 0% 0%
20210927 4.44 4.44 4.3 4.31 -2.93% -0.69% 0% 2857343 12.414 68.49 4.34 0% 0 0% 0 0% 0 0% 0%
20210924 4.54 4.55 4.43 4.44 -2.42% -0.67% 0% 3545092 15.8526 84.38 4.47 0% 0 0% 0 0% 0 0% 0%
20210923 4.59 4.6 4.54 4.55 -1.73% 0% 0% 3349932 15.2445 79.07 4.55 0% 0 0% 0 0% 0 0% 0%
20210922 4.54 4.73 4.53 4.63 2.21% 0.22% 0% 5435019 25.11 125.44 4.62 0% 0 0% 0 0% 0 0% 0%
20210917 4.53 4.54 4.53 4.53 0% 0% 0% 5390700 24.4283 120.83 4.53 0% 0 0% 0 0% 0 0% 0%
20210916 4.53 4.54 4.53 4.53 0% 0% 0% 4368258 19.7972 100.25 4.53 0% 0 0% 0 0% 0 0% 0%
20210915 4.53 4.54 4.53 4.53 0% 0% 0% 3390751 15.368 77.84 4.53 0% 0 0% 0 0% 0 0% 0%
20210914 4.54 4.54 4.53 4.53 -0.22% 0% 0% 4082816 18.5057 90.86 4.53 0% 0 0% 0 0% 0 0% 0%
20210913 4.53 4.54 4.53 4.54 0.22% 0.22% 0% 3432768 15.5637 75.27 4.53 0% 0 0% 0 0% 0 0% 0%
20210910 4.54 4.55 4.53 4.53 -0.22% -0.22% 0% 4022438 18.2515 84.11 4.54 0% 0 0% 0 0% 0 0% 0%
20210909 4.54 4.55 4.53 4.54 0% 0% 0% 4194722 19.0399 84.39 4.54 0% 0 0% 0 0% 0 0% 0%
20210908 4.54 4.55 4.53 4.54 0% 0% 0% 4579274 20.7854 87.57 4.54 0% 0 0% 0 0% 0 0% 0%
20210907 4.54 4.55 4.53 4.54 -0.22% 0% 0% 4980432 22.608 89.67 4.54 0% 0 0% 0 0% 0 0% 0%
20210906 4.54 4.58 4.53 4.55 0.22% 0% 0% 5960071 27.1052 97.44 4.55 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