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. 海光信息688041
    4. 返回上一页 刷新
股票代码（例：sh688041）       235条   (进入海光信息股票专站) 海光信息股票成本分析
相关股票: 中芯国际  工业富联  立讯精密  京东方Ａ  海光信息  北方华创  传音控股  韦尔股份  XD中微公  华虹公司  三安光电  TCL科技  紫光国微  华润微  兆易创新  卓胜微  蓝思科技  三环集团  澜起科技  寒武纪  长电科技  闻泰科技  沪硅产业  歌尔股份  华勤技术  鹏鼎控股  盛美上海  沪电股份  拓荆科技  领益智造  格科微  复旦微电  江波龙  中芯集成  圣邦股份  和辉光电  安克创新  生益科技  北京君正  视源股份  龙芯中科  士兰微  晶合集成  
相关股吧: 688981股吧 601138股吧 002475股吧 000725股吧 688041股吧 002371股吧 688036股吧 603501股吧 688012股吧 688347股吧 600703股吧 000100股吧 002049股吧 688396股吧 603986股吧 300782股吧 300433股吧 300408股吧 688008股吧 688256股吧 600584股吧 600745股吧 688126股吧 002241股吧 603296股吧 002938股吧 688082股吧 002463股吧 688072股吧 002600股吧 688728股吧 688385股吧 301308股吧 688469股吧 300661股吧 688538股吧 300866股吧 600183股吧 300223股吧 002841股吧 688047股吧 600460股吧 688249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 54.27 54.59 53.11 53.98 -0.04% 9896.3% 0% 14447341 7.7957 103.92 0.54 0% 0 0% 0 0% 0 0% 0%
20230927 53.88 54.5 53.19 54 1.01% 9900% 0% 14060580 7.5822 102.21 0.54 0% 0 0% 0 0% 0 0% 0%
20230926 52.66 55.11 52.43 53.46 1.69% 9800% 0% 18387565 9.8826 134.1 0.54 0% 0 0% 0 0% 0 0% 0%
20230925 53.9 54.11 52.35 52.57 -3.11% 9818.87% 0% 14840218 7.8475 109.17 0.53 0% 0 0% 0 0% 0 0% 0%
20230922 51.2 54.46 51.1 54.26 5.77% 9999.99% 0% 24431858 12.9952 169.88 0.53 0% 0 0% 0 0% 0 0% 0%
20230921 51.01 52.08 51.01 51.3 -0.18% 9958.82% 0% 9551189 4.9124 67.67 0.51 0% 0 0% 0 0% 0 0% 0%
20230920 52 53.48 51.28 51.39 -1.31% 9782.69% 0% 9798317 5.1372 65.72 0.52 0% 0 0% 0 0% 0 0% 0%
20230919 53 53.5 51.78 52.07 -1.66% 9913.46% 0% 9249642 4.8555 56.29 0.52 0% 0 0% 0 0% 0 0% 0%
20230918 52.09 53.56 51.95 52.95 0.19% 9890.57% 0% 10602954 5.6039 57.81 0.53 0% 0 0% 0 0% 0 0% 0%
20230915 54 54.87 52.6 52.85 -1.56% 9871.7% 0% 13064099 6.9871 66.6 0.53 0% 0 0% 0 0% 0 0% 0%
20230914 55.49 55.6 53.25 53.69 -2.96% 9842.59% 0% 12824006 6.9162 60.57 0.54 0% 0 0% 0 0% 0 0% 0%
20230913 56.4 56.8 54.87 55.33 -2.52% 9780.36% 0% 12681051 7.0505 54.14 0.56 0% 0 0% 0 0% 0 0% 0%
20230912 57.98 58.57 56.72 56.76 -2.64% 9857.89% 0% 14101761 8.0879 57.05 0.57 0% 0 0% 0 0% 0 0% 0%
20230911 57 60.12 56.19 58.3 1.85% 9951.72% 0% 20974364 12.1546 82.93 0.58 0% 0 0% 0 0% 0 0% 0%
20230908 57.51 59.4 57.2 57.24 -1.45% 9768.97% 0% 15387387 8.9431 61.47 0.58 0% 0 0% 0 0% 0 0% 0%
20230907 59.53 60.1 57.93 58.08 -3.2% 9744.07% 0% 17864564 10.4873 73.11 0.59 0% 0 0% 0 0% 0 0% 0%
20230906 57.9 60.48 57.6 60 3.22% 9999.99% 0% 22347129 13.2764 94.38 0.59 0% 0 0% 0 0% 0 0% 0%
20230905 62.4 62.44 58.13 58.13 -4.86% 9588.33% 0% 26112165 15.6445 116.79 0.6 0% 0 0% 0 0% 0 0% 0%
20230904 59.96 61.23 58.58 61.1 3.02% 9999.99% 0% 22694765 13.5965 106.69 0.6 0% 0 0% 0 0% 0 0% 0%
20230901 59.19 61.39 58.43 59.31 0.2% 9785% 0% 27377647 16.3238 133.84 0.6 0% 0 0% 0 0% 0 0% 0%
20230831 55.92 62.3 55.19 59.19 4.69% 9932.2% 0% 39076383 23.0328 205.87 0.59 0% 0 0% 0 0% 0 0% 0%
20230830 53.78 57.26 53.21 56.54 6.64% 9996.43% 0% 33565299 18.6964 191.13 0.56 0% 0 0% 0 0% 0 0% 0%
20230829 50.5 53.49 49.98 53.02 4.43% 9999.99% 0% 25022450 13.048 150.21 0.52 0% 0 0% 0 0% 0 0% 0%
20230828 54.9 54.91 50.42 50.77 2.24% 9663.46% 0% 22187669 11.4488 132.76 0.52 0% 0 0% 0 0% 0 0% 0%
20230825 50.81 51.73 49.31 49.66 -2.03% 9832% 0% 14130097 7.1052 75.58 0.5 0% 0 0% 0 0% 0 0% 0%
20230824 51 51.78 50.5 50.69 1.58% 9839.22% 0% 15157427 7.7503 80.11 0.51 0% 0 0% 0 0% 0 0% 0%
20230823 51.52 51.52 49.68 49.9 -3.67% 9880% 0% 13071491 6.5654 68.19 0.5 0% 0 0% 0 0% 0 0% 0%
20230822 51.35 52.16 49.88 51.8 2.9% 9999.99% 0% 17767158 9.0962 94.54 0.51 0% 0 0% 0 0% 0 0% 0%
20230821 50.12 51.87 49.41 50.34 0.42% 9770.59% 0% 15965909 8.1369 88.78 0.51 0% 0 0% 0 0% 0 0% 0%
20230818 51 51.68 50.13 50.13 -1.09% 9729.41% 0% 12253349 6.2399 70.3 0.51 0% 0 0% 0 0% 0 0% 0%
20230817 51 51.6 50 50.68 -0.63% 9837.25% 0% 17594691 8.9929 101.67 0.51 0% 0 0% 0 0% 0 0% 0%
20230816 52.88 52.88 50.8 51 -3.04% 9900% 0% 15233996 7.8346 87.82 0.51 0% 0 0% 0 0% 0 0% 0%
20230815 54.72 54.92 52.16 52.6 -2.23% 9824.53% 0% 23483995 12.4291 137.54 0.53 0% 0 0% 0 0% 0 0% 0%
20230814 54 54.5 51.55 53.8 -2.66% 9999.99% 0% 36189610 19.2643 221.97 0.53 0% 0 0% 0 0% 0 0% 0%
20230811 59.18 59.57 55.2 55.27 -6.12% 9596.49% 0% 17393423 9.8564 136.24 0.57 0% 0 0% 0 0% 0 0% 0%
20230810 60.05 61.95 58.5 58.87 -3.49% 9711.67% 0% 12208549 7.2895 107.07 0.6 0% 0 0% 0 0% 0 0% 0%
20230809 64.3 64.56 61 61 -5.19% 9738.71% 0% 10431557 6.4905 97.05 0.62 0% 0 0% 0 0% 0 0% 0%
20230808 64.4 64.99 63.19 64.34 -0.09% 9953.13% 0% 7102603 4.5587 69.62 0.64 0% 0 0% 0 0% 0 0% 0%
20230807 63.3 64.98 63 64.4 1.39% 9962.5% 0% 8221161 5.262 75.79 0.64 0% 0 0% 0 0% 0 0% 0%
20230804 63 63.98 62.66 63.52 0.36% 9982.54% 0% 9343854 5.9166 83.66 0.63 0% 0 0% 0 0% 0 0% 0%
20230803 60.1 64.31 60.09 63.29 4.23% 9946.03% 0% 15564696 9.7855 122.42 0.63 0% 0 0% 0 0% 0 0% 0%
20230802 58.12 61.8 57.8 60.72 3.02% 9999.99% 0% 14966201 8.9976 117.13 0.6 0% 0 0% 0 0% 0 0% 0%
20230801 57.12 58.95 55.7 58.94 3.24% 9999.99% 0% 15372734 8.8603 120.71 0.58 0% 0 0% 0 0% 0 0% 0%
20230731 57.05 57.91 56.1 57.09 0.4% 9915.79% 0% 8467555 4.8471 66.11 0.57 0% 0 0% 0 0% 0 0% 0%
20230728 57.1 58 56.71 56.86 -0.73% 9875.44% 0% 8872094 5.0844 63.02 0.57 0% 0 0% 0 0% 0 0% 0%
20230727 58.74 59.28 57.23 57.28 -3.16% 9775.86% 0% 10507560 6.0931 64.35 0.58 0% 0 0% 0 0% 0 0% 0%
20230726 60.57 61 58.8 59.15 -2.07% 9758.33% 0% 9401267 5.6205 55.14 0.6 0% 0 0% 0 0% 0 0% 0%
20230725 61.97 62.45 59.62 60.4 -1.31% 9801.64% 0% 14043734 8.5254 77.99 0.61 0% 0 0% 0 0% 0 0% 0%
20230724 61 63.09 60.29 61.2 -0.33% 9770.97% 0% 10660464 6.5658 51.99 0.62 0% 0 0% 0 0% 0 0% 0%
20230721 67.94 67.94 61.02 61.4 -10.4% 9493.75% 0% 23817707 15.149 116.17 0.64 0% 0 0% 0 0% 0 0% 0%
20230720 72 72.27 68.38 68.53 -4.75% 9690% 0% 9499010 6.6416 55.09 0.7 0% 0 0% 0 0% 0 0% 0%
20230719 73.24 74.22 71.69 71.95 -1.65% 9756.16% 0% 7667356 5.568 46.56 0.73 0% 0 0% 0 0% 0 0% 0%
20230718 75.93 76.24 73.03 73.16 -3.86% 9786.49% 0% 11800674 8.7538 72.93 0.74 0% 0 0% 0 0% 0 0% 0%
20230717 77.15 79.41 74 76.1 -2.93% 9913.16% 0% 15984040 12.169 100.7 0.76 0% 0 0% 0 0% 0 0% 0%
20230714 76.99 81.88 76.99 78.4 1.9% 9824.05% 0% 23955961 19.027 160.95 0.79 0% 0 0% 0 0% 0 0% 0%
20230713 76.5 77.41 74 76.94 2.67% 9999.99% 0% 17570171 13.3072 123.53 0.76 0% 0 0% 0 0% 0 0% 0%
20230712 78.3 79 74.5 74.94 -3.68% 9760.53% 0% 16990048 12.9832 123.21 0.76 0% 0 0% 0 0% 0 0% 0%
20230711 71.17 79.83 71.17 77.8 10.59% 9999.99% 0% 33197508 25.4893 239.28 0.77 0% 0 0% 0 0% 0 0% 0%
20230710 68.2 71.35 67.79 70.35 4.92% 9950% 0% 15190578 10.6538 120.78 0.7 0% 0 0% 0 0% 0 0% 0%
20230707 68.9 69.46 66.81 67.05 -3.53% 9760.29% 0% 7771918 5.2563 56.24 0.68 0% 0 0% 0 0% 0 0% 0%
20230706 68.8 71.18 68.7 69.5 0.3% 9828.57% 0% 8031311 5.6385 53.3 0.7 0% 0 0% 0 0% 0 0% 0%
20230705 71.17 71.5 69.21 69.29 -2.61% 9798.57% 0% 8504015 5.9613 47.08 0.7 0% 0 0% 0 0% 0 0% 0%
20230704 69.17 71.99 68.56 71.15 2.23% 9921.13% 0% 13501722 9.5463 67.79 0.71 0% 0 0% 0 0% 0 0% 0%
20230703 68.11 70.45 66.01 69.6 1.95% 9986.96% 0% 13811613 9.4729 64.16 0.69 0% 0 0% 0 0% 0 0% 0%
20230630 67.01 69.78 66.88 68.27 0.38% 9939.71% 0% 12524838 8.5464 55.15 0.68 0% 0 0% 0 0% 0 0% 0%
20230629 70 70.47 66.7 68.01 -2.84% 9901.47% 0% 16262480 11.0665 67.37 0.68 0% 0 0% 0 0% 0 0% 0%
20230628 73 74 68.92 70 1.86% 9759.15% 0% 19634999 13.9412 79.82 0.71 0% 0 0% 0 0% 0 0% 0%
20230627 69.39 70.5 68.6 68.72 -1.04% 9859.42% 0% 10526061 7.3105 41.66 0.69 0% 0 0% 0 0% 0 0% 0%
20230626 74 75.98 69 69.44 -9.11% 9544.44% 0% 22106950 15.9629 86.61 0.72 0% 0 0% 0 0% 0 0% 0%
20230621 82.12 82.3 76.4 76.4 -9.02% 9570.89% 0% 21287204 16.8926 94.05 0.79 0% 0 0% 0 0% 0 0% 0%
20230620 81.68 84.49 77.4 83.97 4.95% 9999.99% 0% 33139341 27.0617 156.87 0.82 0% 0 0% 0 0% 0 0% 0%
20230619 76.95 80.84 75.28 80.01 3.8% 9999.99% 0% 24179651 19.1609 120.66 0.79 0% 0 0% 0 0% 0 0% 0%
20230616 74.98 77.52 72.01 77.08 1.72% 9999.99% 0% 21496221 16.2097 107.13 0.75 0% 0 0% 0 0% 0 0% 0%
20230615 81.38 81.99 75.58 75.78 -6.95% 9615.38% 0% 21340775 16.7272 106.24 0.78 0% 0 0% 0 0% 0 0% 0%
20230614 79.71 82.64 78.01 81.48 0.87% 9999.99% 0% 22066544 17.6909 109.68 0.8 0% 0 0% 0 0% 0 0% 0%
20230613 78.82 82.32 73.89 80.78 3.05% 9999.99% 0% 27289325 21.3952 136.09 0.78 0% 0 0% 0 0% 0 0% 0%
20230612 77.79 81.1 77.75 78.39 0.75% 9698.75% 0% 18523219 14.7285 96.6 0.8 0% 0 0% 0 0% 0 0% 0%
20230609 77.47 78.43 73.06 77.81 0.72% 9999.99% 0% 21291540 16.1284 105.64 0.76 0% 0 0% 0 0% 0 0% 0%
20230608 78.5 78.65 75.6 77.25 -3.29% 9932.47% 0% 14833434 11.4511 72.55 0.77 0% 0 0% 0 0% 0 0% 0%
20230607 79.32 81.01 77.17 79.88 0.62% 9999.99% 0% 12355407 9.8193 60.77 0.79 0% 0 0% 0 0% 0 0% 0%
20230606 82.62 83.58 78.06 79.39 -4.92% 9701.23% 0% 16492708 13.3345 82.07 0.81 0% 0 0% 0 0% 0 0% 0%
20230605 83.11 84.45 82.28 83.5 0.36% 9960.24% 0% 14131072 11.7583 75.91 0.83 0% 0 0% 0 0% 0 0% 0%
20230602 88 88.88 82.21 83.2 -4.7% 9804.76% 0% 26392267 22.2538 143.94 0.84 0% 0 0% 0 0% 0 0% 0%
20230601 90.88 94.88 86.12 87.3 -5.86% 9600% 0% 22750606 20.4546 138.49 0.9 0% 0 0% 0 0% 0 0% 0%
20230531 89.95 93.52 89.3 92.73 1.99% 9979.35% 0% 14677356 13.4624 93.2 0.92 0% 0 0% 0 0% 0 0% 0%
20230530 85.01 92 84.64 90.92 5.27% 9999.99% 0% 18753685 16.657 116.13 0.89 0% 0 0% 0 0% 0 0% 0%
20230529 88.81 89.39 84.7 86.37 -0.16% 9827.59% 0% 17146636 14.9223 108.53 0.87 0% 0 0% 0 0% 0 0% 0%
20230526 80.38 87.9 79.9 86.51 6.8% 9999.99% 0% 25016389 21.3086 158.58 0.85 0% 0 0% 0 0% 0 0% 0%
20230525 81.2 83.45 76.8 81 5.43% 9999.99% 0% 19036963 15.2416 108.88 0.8 0% 0 0% 0 0% 0 0% 0%
20230524 76.48 79.66 74.68 76.83 -0.57% 9877.92% 0% 13934561 10.7769 76.76 0.77 0% 0 0% 0 0% 0 0% 0%
20230523 77.49 78.35 76.31 77.27 -0.95% 9935.06% 0% 7675101 5.9297 40.67 0.77 0% 0 0% 0 0% 0 0% 0%
20230522 79.82 83.26 76.64 78.01 -3.57% 9774.68% 0% 14697707 11.6054 71.65 0.79 0% 0 0% 0 0% 0 0% 0%
20230519 82.19 87.68 80.9 80.9 -0.53% 9417.65% 0% 19324060 16.3296 98.2 0.85 0% 0 0% 0 0% 0 0% 0%
20230518 78 83.41 77.83 81.33 5.86% 9940.74% 0% 21377588 17.2922 98.89 0.81 0% 0 0% 0 0% 0 0% 0%
20230517 73.88 78.39 73.68 76.83 3.59% 9877.92% 0% 15484682 11.874 64.35 0.77 0% 0 0% 0 0% 0 0% 0%
20230516 76 77.39 74.08 74.17 -3.05% 9789.33% 0% 14143355 10.6525 51.96 0.75 0% 0 0% 0 0% 0 0% 0%
20230515 75 76.98 72.5 76.5 2.79% 9999.99% 0% 15471458 11.5929 50.04 0.75 0% 0 0% 0 0% 0 0% 0%
20230510 87.28 89.86 76.8 77.49 -12.83% 9466.67% 0% 33203166 26.9285 110.36 0.81 0% 0 0% 0 0% 0 0% 0%
20230509 88.67 93 85.88 88.9 0.27% 9777.78% 0% 17379548 15.6043 63.91 0.9 0% 0 0% 0 0% 0 0% 0%
20230508 91.8 94.2 85.84 88.66 -3.88% 9751.11% 0% 17965549 16.1196 60.82 0.9 0% 0 0% 0 0% 0 0% 0%
20230505 92.08 98.99 89.3 92.24 0.1% 9712.77% 0% 23336494 21.9926 75.34 0.94 0% 0 0% 0 0% 0 0% 0%
20230504 92.66 94.97 88.91 92.15 -2.12% 9916.3% 0% 17355077 15.8839 53.87 0.92 0% 0 0% 0 0% 0 0% 0%
20230428 87.01 95 86.5 94.15 7.85% 9999.99% 0% 27101882 24.8773 83.5 0.92 0% 0 0% 0 0% 0 0% 0%
20230427 90.08 95 84.35 87.3 -5.61% 9820.45% 0% 30543673 26.9924 92.2 0.88 0% 0 0% 0 0% 0 0% 0%
20230426 97 101.29 88.7 92.49 -6.34% 9739.36% 0% 34412708 32.3754 111.55 0.94 0% 0 0% 0 0% 0 0% 0%
20230425 89 102 86.71 98.75 10.62% 9999.99% 0% 38669637 37.2202 128.61 0.96 0% 0 0% 0 0% 0 0% 0%
20230424 91.39 91.74 84.57 89.27 -2.32% 9999.99% 0% 26143439 23.0928 84.4 0.88 0% 0 0% 0 0% 0 0% 0%
20230421 95.15 95.15 88.18 91.39 -6.07% 9833.7% 0% 30396102 27.9301 99.92 0.92 0% 0 0% 0 0% 0 0% 0%
20230420 93.8 98.5 91.48 97.3 7.45% 9999.99% 0% 38232090 36.3796 134.03 0.95 0% 0 0% 0 0% 0 0% 0%
20230419 82 99 82 90.55 9.62% 9961.11% 0% 47687417 42.9578 162.87 0.9 0% 0 0% 0 0% 0 0% 0%
20230418 79 84.5 76.15 82.6 3.08% 9999.99% 0% 30598442 24.9139 98.6 0.81 0% 0 0% 0 0% 0 0% 0%
20230417 76.5 81.5 75.2 80.13 4.01% 9999.99% 0% 23928710 18.84 71.45 0.79 0% 0 0% 0 0% 0 0% 0%
20230414 78.12 78.45 73.1 77.04 1.08% 9999.99% 0% 25692358 19.5814 71.06 0.76 0% 0 0% 0 0% 0 0% 0%
20230413 81 83.95 75.18 76.22 -7.82% 9548.1% 0% 30601158 24.2151 81.54 0.79 0% 0 0% 0 0% 0 0% 0%
20230412 75.39 84.5 73.78 82.69 8.8% 9999.99% 0% 39422530 31.4104 100.12 0.8 0% 0 0% 0 0% 0 0% 0%
20230411 75.61 77.02 71.95 76 1.6% 9999.99% 0% 28457504 21.3854 70.89 0.75 0% 0 0% 0 0% 0 0% 0%
20230410 80.5 81.63 73.62 74.8 -8.39% 9614.29% 0% 36819589 28.4964 93.96 0.77 0% 0 0% 0 0% 0 0% 0%
20230407 82.07 83.47 79.7 81.65 0.52% 9857.32% 0% 24152646 19.7481 67.73 0.82 0% 0 0% 0 0% 0 0% 0%
20230406 83.38 87.58 80.99 81.23 -5.41% 9570.24% 0% 33733505 28.353 97.1 0.84 0% 0 0% 0 0% 0 0% 0%
20230404 82.2 90.9 80.8 85.88 1.27% 9999.99% 0% 36598984 31.2735 111.59 0.85 0% 0 0% 0 0% 0 0% 0%
20230403 77.4 87.27 76.3 84.8 9.89% 9999.99% 0% 43563012 35.4319 135.05 0.81 0% 0 0% 0 0% 0 0% 0%
20230331 75 77.77 71.8 77.17 0.88% 9999.99% 0% 40805292 30.5206 125.87 0.75 0% 0 0% 0 0% 0 0% 0%
20230330 75.16 81.5 74.13 76.5 2.68% 9835.06% 0% 53166112 40.8094 178.64 0.77 0% 0 0% 0 0% 0 0% 0%
20230329 64.03 77.88 64 74.5 14.79% 9999.99% 0% 57175949 40.8269 212.03 0.71 0% 0 0% 0 0% 0 0% 0%
20230328 64.15 66.55 62.5 64.9 2.59% 9884.62% 0% 29420458 19.0011 119.98 0.65 0% 0 0% 0 0% 0 0% 0%
20230327 65.2 67.5 60.6 63.26 -4.51% 9784.38% 0% 35621836 22.7344 152.08 0.64 0% 0 0% 0 0% 0 0% 0%
20230324 66.87 68.18 63.8 66.25 0.08% 9937.88% 0% 25566062 16.8527 126.79 0.66 0% 0 0% 0 0% 0 0% 0%
20230323 64.6 70.44 63.8 66.2 0.41% 9930.3% 0% 30018975 19.9581 168.37 0.66 0% 0 0% 0 0% 0 0% 0%
20230322 61.18 66.9 60 65.93 7.03% 9999.99% 0% 26010186 16.7146 152.56 0.64 0% 0 0% 0 0% 0 0% 0%
20230321 60.11 63.38 58.99 61.6 1.95% 9998.36% 0% 22530673 13.7498 138.72 0.61 0% 0 0% 0 0% 0 0% 0%
20230320 57.78 62.4 56.92 60.42 5.08% 9970% 0% 26259928 15.7153 165.13 0.6 0% 0 0% 0 0% 0 0% 0%
20230317 53.9 59.58 53.72 57.5 8.43% 9987.72% 0% 28810286 16.3135 173.44 0.57 0% 0 0% 0 0% 0 0% 0%
20230316 52.87 54.17 52.5 53.03 -1.12% 9905.66% 0% 8866895 4.7213 48.64 0.53 0% 0 0% 0 0% 0 0% 0%
20230315 55.41 55.78 53.5 53.63 -2.49% 9650.91% 0% 12214280 6.6651 66.37 0.55 0% 0 0% 0 0% 0 0% 0%
20230314 52.97 56 52.83 55 2.71% 9900% 0% 18935935 10.3421 99.54 0.55 0% 0 0% 0 0% 0 0% 0%
20230313 51.99 53.8 51.8 53.55 2.29% 9999.99% 0% 11540251 6.1211 59.96 0.53 0% 0 0% 0 0% 0 0% 0%
20230310 52.5 53.82 52.35 52.35 -1.02% 9777.36% 0% 12375061 6.5712 62.94 0.53 0% 0 0% 0 0% 0 0% 0%
20230309 52.88 53.94 51.73 52.89 -0.51% 9879.25% 0% 12756681 6.7626 60.83 0.53 0% 0 0% 0 0% 0 0% 0%
20230308 52.31 53.79 52.25 53.16 1.72% 9930.19% 0% 11641059 6.1672 56.34 0.53 0% 0 0% 0 0% 0 0% 0%
20230307 54.75 55.28 52.18 52.26 -5.65% 9760.38% 0% 17592305 9.3789 87.04 0.53 0% 0 0% 0 0% 0 0% 0%
20230306 54.9 56.99 54.22 55.39 0.14% 9791.07% 0% 25829321 14.3686 136.39 0.56 0% 0 0% 0 0% 0 0% 0%
20230303 54.09 56.66 50.88 55.31 4.3% 9999.99% 0% 35490448 19.2041 191.78 0.54 0% 0 0% 0 0% 0 0% 0%
20230302 52.98 54.35 52.51 53.03 -0.88% 9905.66% 0% 14756757 7.8717 87.9 0.53 0% 0 0% 0 0% 0 0% 0%
20230301 51.4 54.4 51.4 53.5 3.12% 9994.34% 0% 19242737 10.2083 108.05 0.53 0% 0 0% 0 0% 0 0% 0%
20230228 51.6 53.35 50.3 51.88 2.77% 9876.92% 0% 16999869 8.8018 90.15 0.52 0% 0 0% 0 0% 0 0% 0%
20230227 52.03 52.69 49.6 50.48 -2.98% 9798.04% 0% 17493609 8.9109 89.59 0.51 0% 0 0% 0 0% 0 0% 0%
20230224 51 55.18 51 52.03 3.69% 9716.98% 0% 26321697 13.9359 135.98 0.53 0% 0 0% 0 0% 0 0% 0%
20230223 50.32 51.43 49.6 50.18 0.02% 9936% 0% 10337473 5.2168 53.05 0.5 0% 0 0% 0 0% 0 0% 0%
20230222 49.5 50.97 49.01 50.17 0.36% 9934% 0% 10058181 5.0275 47.38 0.5 0% 0 0% 0 0% 0 0% 0%
20230221 51.18 52.19 49.01 49.99 -3.68% 9898% 0% 15347519 7.7325 72.06 0.5 0% 0 0% 0 0% 0 0% 0%
20230220 48.51 52.48 48.03 51.9 7.16% 9999.99% 0% 19512588 9.8247 90.95 0.5 0% 0 0% 0 0% 0 0% 0%
20230217 51.2 51.96 48 48.43 -5.96% 9783.67% 0% 18698443 9.2528 84.74 0.49 0% 0 0% 0 0% 0 0% 0%
20230216 55.03 56.68 50.91 51.5 -8.38% 9437.04% 0% 25265968 13.5321 127.23 0.54 0% 0 0% 0 0% 0 0% 0%
20230215 53.16 57.01 51.37 56.21 5.72% 9999.99% 0% 25229176 13.7054 137.39 0.54 0% 0 0% 0 0% 0 0% 0%
20230214 53.83 55.36 52.49 53.17 1.24% 9746.3% 0% 19995512 10.7422 120.76 0.54 0% 0 0% 0 0% 0 0% 0%
20230213 51 54.72 50.3 52.52 3.81% 9809.43% 0% 22827718 11.9904 146.3 0.53 0% 0 0% 0 0% 0 0% 0%
20230210 53 53.5 50.44 50.59 -5.46% 9628.85% 0% 19174837 9.9445 135.45 0.52 0% 0 0% 0 0% 0 0% 0%
20230209 46.99 55.3 46.46 53.51 13.3% 9999.99% 0% 25652346 13.1538 197.65 0.51 0% 0 0% 0 0% 0 0% 0%
20230208 49.99 50.78 47.1 47.23 -4.89% 9739.58% 0% 12611675 6.1125 101.94 0.48 0% 0 0% 0 0% 0 0% 0%
20230207 48.4 51.51 48.19 49.66 1.14% 9832% 0% 16643405 8.2782 145.7 0.5 0% 0 0% 0 0% 0 0% 0%
20230206 47.77 50.02 46.38 49.1 2.98% 9999.99% 0% 22382702 10.8339 207.62 0.48 0% 0 0% 0 0% 0 0% 0%
20230203 45.47 47.7 44.75 47.68 4.15% 9999.99% 0% 13827056 6.3799 145.14 0.46 0% 0 0% 0 0% 0 0% 0%
20230202 44.22 46.8 44.11 45.78 4.52% 9852.17% 0% 15271859 6.9623 177.99 0.46 0% 0 0% 0 0% 0 0% 0%
20230201 43.11 43.88 42.86 43.8 1.84% 9999.99% 0% 6521100 2.8366 83.11 0.43 0% 0 0% 0 0% 0 0% 0%
20230131 44.1 44.47 42.63 43.01 -2.69% 9902.33% 0% 8731889 3.7722 112.77 0.43 0% 0 0% 0 0% 0 0% 0%
20230130 45.3 45.6 43.98 44.2 -1.73% 9722.22% 0% 7953849 3.5471 112 0.45 0% 0 0% 0 0% 0 0% 0%
20230120 44.64 45.4 44.41 44.98 0.18% 9895.56% 0% 7104606 3.187 104.62 0.45 0% 0 0% 0 0% 0 0% 0%
20230119 41.75 45.44 41.74 44.9 6.93% 9999.99% 0% 15061008 6.648 184.05 0.44 0% 0 0% 0 0% 0 0% 0%
20230118 41.9 42.5 41.13 41.99 0.45% 9897.62% 0% 7488689 3.1222 112.04 0.42 0% 0 0% 0 0% 0 0% 0%
20230117 42.48 42.8 40.3 41.8 0.46% 9852.38% 0% 9272945 3.8776 139.84 0.42 0% 0 0% 0 0% 0 0% 0%
20230116 40.4 41.88 40.3 41.61 2.44% 9999.99% 0% 6798306 2.8143 100.25 0.41 0% 0 0% 0 0% 0 0% 0%
20230113 40.86 41.17 40.2 40.62 -0.22% 9807.32% 0% 4229160 1.7161 64.83 0.41 0% 0 0% 0 0% 0 0% 0%
20230112 41.53 41.59 40.63 40.71 -1.88% 9829.27% 0% 5112671 2.0917 79.97 0.41 0% 0 0% 0 0% 0 0% 0%
20230111 42.16 43.04 41.43 41.49 -1.71% 9778.57% 0% 5411156 2.2869 90.57 0.42 0% 0 0% 0 0% 0 0% 0%
20230110 42.33 43.28 42.03 42.21 0.52% 9950% 0% 4760041 2.0201 81.72 0.42 0% 0 0% 0 0% 0 0% 0%
20230109 42.38 42.96 41.24 41.99 -0.9% 9897.62% 0% 5645296 2.3766 96.61 0.42 0% 0 0% 0 0% 0 0% 0%
20230106 41.29 43.43 41.01 42.37 2.17% 9753.49% 0% 10236740 4.3509 182.11 0.43 0% 0 0% 0 0% 0 0% 0%
20230105 41.01 41.66 40.4 41.47 1.02% 9999.99% 0% 7097100 2.9186 138.68 0.41 0% 0 0% 0 0% 0 0% 0%
20230104 42.15 42.88 41 41.05 -2.31% 9673.81% 0% 7127159 2.9748 148.72 0.42 0% 0 0% 0 0% 0 0% 0%
20230103 40.8 42.45 40.23 42.02 4.74% 9904.76% 0% 10156035 4.2183 227.3 0.42 0% 0 0% 0 0% 0 0% 0%
20221230 40.84 41.18 40.08 40.12 -1.18% 9685.37% 0% 3035871 1.2296 62.1 0.41 0% 0 0% 0 0% 0 0% 0%
20221229 40.6 41.13 40.08 40.6 0.3% 9802.44% 0% 3400797 1.3824 77.5 0.41 0% 0 0% 0 0% 0 0% 0%
20221228 41.3 41.3 40.32 40.48 -2.06% 9773.17% 0% 2904206 1.1813 61.53 0.41 0% 0 0% 0 0% 0 0% 0%
20221227 41.22 41.7 40.55 41.33 0.32% 9980.49% 0% 4279635 1.7627 83.42 0.41 0% 0 0% 0 0% 0 0% 0%
20221226 40.08 41.56 40.06 41.2 2.79% 9948.78% 0% 4632977 1.8989 84.61 0.41 0% 0 0% 0 0% 0 0% 0%
20221223 39.6 40.38 39.25 40.08 0.8% 9920% 0% 4174819 1.6615 67.37 0.4 0% 0 0% 0 0% 0 0% 0%
20221222 40.8 40.96 39.7 39.76 -1.85% 9840% 0% 3739417 1.5031 52.47 0.4 0% 0 0% 0 0% 0 0% 0%
20221221 41.83 41.84 40.2 40.51 -3.16% 9780.49% 0% 4578371 1.8696 61.15 0.41 0% 0 0% 0 0% 0 0% 0%
20221220 41.96 42.42 41.43 41.83 -0.02% 9859.52% 0% 3675107 1.5383 48.27 0.42 0% 0 0% 0 0% 0 0% 0%
20221219 43.05 43.28 41.6 41.84 -2.95% 9861.9% 0% 4817118 2.0304 55.92 0.42 0% 0 0% 0 0% 0 0% 0%
20221216 44.26 44.26 42.85 43.11 -2.55% 9925.58% 0% 6226726 2.6918 72.34 0.43 0% 0 0% 0 0% 0 0% 0%
20221215 44.26 45.63 44.12 44.24 -0.83% 9731.11% 0% 6114217 2.7387 70.82 0.45 0% 0 0% 0 0% 0 0% 0%
20221214 46.42 46.65 44.6 44.61 -0.62% 9597.83% 0% 6806794 3.0986 66.45 0.46 0% 0 0% 0 0% 0 0% 0%
20221213 46.03 46.33 44.8 44.89 -2.86% 9875.56% 0% 6796636 3.0776 75.27 0.45 0% 0 0% 0 0% 0 0% 0%
20221212 45.36 47.35 44.95 46.21 1.01% 9945.65% 0% 8902193 4.12 99.56 0.46 0% 0 0% 0 0% 0 0% 0%
20221209 45.14 46.77 45.04 45.75 1.04% 9845.65% 0% 12336370 5.6513 136.24 0.46 0% 0 0% 0 0% 0 0% 0%
20221208 45 46.15 44.6 45.28 0.18% 9962.22% 0% 7556530 3.4335 87.29 0.45 0% 0 0% 0 0% 0 0% 0%
20221207 45 45.74 44.58 45.2 0.29% 9944.44% 0% 6987422 3.1522 80.31 0.45 0% 0 0% 0 0% 0 0% 0%
20221206 43.15 46.5 43.15 45.07 3.25% 9915.56% 0% 13244351 5.9577 140.26 0.45 0% 0 0% 0 0% 0 0% 0%
20221205 43.88 44.17 42.92 43.65 0.92% 9999.99% 0% 6706085 2.9148 71.55 0.43 0% 0 0% 0 0% 0 0% 0%
20221202 42.4 44.5 42.31 43.25 1.26% 9729.55% 0% 9510821 4.1398 101.92 0.44 0% 0 0% 0 0% 0 0% 0%
20221201 42.09 43.5 41.96 42.71 3.06% 9832.56% 0% 10637205 4.5405 111.55 0.43 0% 0 0% 0 0% 0 0% 0%
20221130 42.18 42.3 41.06 41.44 -1.61% 9766.67% 0% 8475504 3.5219 84.9 0.42 0% 0 0% 0 0% 0 0% 0%
20221129 41.85 42.72 41.58 42.12 0.5% 9928.57% 0% 8446791 3.5629 81.75 0.42 0% 0 0% 0 0% 0 0% 0%
20221128 42.7 43.59 41.66 41.91 -3.57% 9878.57% 0% 9961786 4.2094 90.23 0.42 0% 0 0% 0 0% 0 0% 0%
20221125 43.6 45.15 43.02 43.46 -1.18% 9777.27% 0% 7923905 3.4797 72.63 0.44 0% 0 0% 0 0% 0 0% 0%
20221124 43.56 44.67 43.42 43.98 0.87% 9895.45% 0% 7556608 3.3302 65 0.44 0% 0 0% 0 0% 0 0% 0%
20221123 45.58 45.91 41.99 43.6 -4.24% 9809.09% 0% 14601665 6.3574 110.95 0.44 0% 0 0% 0 0% 0 0% 0%
20221122 45.68 46.98 45 45.53 -0.46% 9797.83% 0% 9095430 4.1967 65.93 0.46 0% 0 0% 0 0% 0 0% 0%
20221121 45.11 46.39 45.11 45.74 -0.02% 9843.48% 0% 6045714 2.7622 37.22 0.46 0% 0 0% 0 0% 0 0% 0%
20221118 46.51 47.38 45.42 45.75 -2.43% 9845.65% 0% 9000789 4.174 52.29 0.46 0% 0 0% 0 0% 0 0% 0%
20221117 45.46 47.38 44.7 46.89 2.45% 9999.99% 0% 11383354 5.239 62.3 0.46 0% 0 0% 0 0% 0 0% 0%
20221116 47.95 47.95 45.56 45.77 -3.76% 9850% 0% 11987054 5.5734 64.09 0.46 0% 0 0% 0 0% 0 0% 0%
20221115 45.6 48.55 45.13 47.56 4.3% 9808.33% 0% 13827590 6.5714 73.2 0.48 0% 0 0% 0 0% 0 0% 0%
20221114 46.68 46.8 44.54 45.6 -2.15% 9999.99% 0% 11937612 5.4007 57.68 0.45 0% 0 0% 0 0% 0 0% 0%
20221111 47.88 47.9 46.01 46.6 0.76% 9814.89% 0% 14390587 6.7252 63.88 0.47 0% 0 0% 0 0% 0 0% 0%
20221110 48.7 49.3 46.09 46.25 -6.36% 9740.43% 0% 19736091 9.3355 87.25 0.47 0% 0 0% 0 0% 0 0% 0%
20221109 47 50.37 46.97 49.39 5.02% 9979.59% 0% 25901582 12.7227 118.33 0.49 0% 0 0% 0 0% 0 0% 0%
20221108 43.58 48.13 43.58 47.03 7.89% 9999.99% 0% 31993667 14.7298 141.71 0.46 0% 0 0% 0 0% 0 0% 0%
20221107 44 44.25 42.58 43.59 -1.69% 9999.99% 0% 19138619 8.3219 87.12 0.43 0% 0 0% 0 0% 0 0% 0%
20221104 44.11 44.87 43.1 44.34 -1.27% 9977.27% 0% 19257466 8.468 89.05 0.44 0% 0 0% 0 0% 0 0% 0%
20221103 44.57 45.47 43.61 44.91 0.74% 9880% 0% 18195328 8.1252 85.86 0.45 0% 0 0% 0 0% 0 0% 0%
20221102 45.09 46.2 44.21 44.58 -1.09% 9806.67% 0% 18341068 8.2904 81.66 0.45 0% 0 0% 0 0% 0 0% 0%
20221101 44 46.15 43.89 45.07 0.87% 9915.56% 0% 23373920 10.4778 103.36 0.45 0% 0 0% 0 0% 0 0% 0%
20221031 39.18 46.29 39.11 44.68 14.71% 9999.99% 0% 40248329 17.0627 174.25 0.42 0% 0 0% 0 0% 0 0% 0%
20221028 39.26 40.37 38.8 38.95 -1.14% 9637.5% 0% 21378750 8.4979 91.14 0.4 0% 0 0% 0 0% 0 0% 0%
20221027 40.45 40.5 38.68 39.4 -1.35% 9999.99% 0% 25173627 9.9204 104.51 0.39 0% 0 0% 0 0% 0 0% 0%
20221026 39.11 40.3 38.1 39.94 2.7% 9885% 0% 23138719 9.1489 95.46 0.4 0% 0 0% 0 0% 0 0% 0%
20221025 38.59 39.76 37.76 38.89 0.23% 9871.79% 0% 16350062 6.3633 63.86 0.39 0% 0 0% 0 0% 0 0% 0%
20221024 38.35 39.99 38.29 38.8 1.17% 9848.72% 0% 20343718 7.9706 72.4 0.39 0% 0 0% 0 0% 0 0% 0%
20221021 39 39 37.8 38.35 -3.4% 9992.11% 0% 20923505 8.0288 72.78 0.38 0% 0 0% 0 0% 0 0% 0%
20221020 37.4 41.86 37.2 39.7 5.03% 9825% 0% 38089292 15.0457 141.19 0.4 0% 0 0% 0 0% 0 0% 0%
20221019 39.49 40.17 37.6 37.8 -4.93% 9592.31% 0% 21493781 8.2773 84.84 0.39 0% 0 0% 0 0% 0 0% 0%
20221018 40.15 40.49 39.35 39.76 -2.02% 9840% 0% 17666665 7.0315 73.59 0.4 0% 0 0% 0 0% 0 0% 0%
20221017 38.11 41.2 38.03 40.58 4.27% 9999.99% 0% 31442274 12.4388 131.27 0.4 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