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. 龙芯中科688047
    4. 返回上一页 刷新
股票代码（例：sh688047）       253条   (进入龙芯中科股票专站) 龙芯中科股票成本分析
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 87 88.1 86.4 86.88 -0.01% 9886.21% 0% 1345296 1.1729 70.44 0.87 0% 0 0% 0 0% 0 0% 0%
20230927 87.1 87.59 86.51 86.89 0.01% 9887.36% 0% 1255117 1.0934 64.21 0.87 0% 0 0% 0 0% 0 0% 0%
20230926 87.4 88.78 85.91 86.88 -0.65% 9886.21% 0% 1673352 1.4585 79.84 0.87 0% 0 0% 0 0% 0 0% 0%
20230925 87.9 89 86.75 87.45 -0.83% 9951.72% 0% 1372803 1.1986 61.49 0.87 0% 0 0% 0 0% 0 0% 0%
20230922 85.21 88.5 84.71 88.18 3.49% 9999.99% 0% 2169832 1.8854 86.83 0.87 0% 0 0% 0 0% 0 0% 0%
20230921 85.99 87.18 85.12 85.21 -1.24% 9808.14% 0% 1440121 1.2395 55.54 0.86 0% 0 0% 0 0% 0 0% 0%
20230920 88 88.77 86.22 86.28 -2.09% 9817.24% 0% 1873252 1.6311 66.41 0.87 0% 0 0% 0 0% 0 0% 0%
20230919 88 89.95 87.1 88.12 0.03% 9913.64% 0% 1781694 1.5764 58.35 0.88 0% 0 0% 0 0% 0 0% 0%
20230918 89.49 89.8 87.8 88.09 -3.16% 9910.23% 0% 2076264 1.8373 65.87 0.88 0% 0 0% 0 0% 0 0% 0%
20230915 89.03 91.16 86.59 90.96 2.33% 9999.99% 0% 3500483 3.1332 108.2 0.9 0% 0 0% 0 0% 0 0% 0%
20230914 89.99 90.49 88.38 88.89 -1.49% 9887.64% 0% 1752715 1.5604 54.59 0.89 0% 0 0% 0 0% 0 0% 0%
20230913 92.18 92.18 89.32 90.23 -2.18% 9925.56% 0% 2623246 2.3668 75.59 0.9 0% 0 0% 0 0% 0 0% 0%
20230912 94.36 94.36 91.98 92.24 -1.99% 9818.28% 0% 2892179 2.6865 81.47 0.93 0% 0 0% 0 0% 0 0% 0%
20230911 91.38 94.83 90.29 94.11 2.89% 9999.99% 0% 3674775 3.4171 101.89 0.93 0% 0 0% 0 0% 0 0% 0%
20230908 88.88 92.5 88.88 91.47 1.63% 9951.65% 0% 2742076 2.4963 76.46 0.91 0% 0 0% 0 0% 0 0% 0%
20230907 94.94 95 90 90 -5.49% 9682.61% 0% 3797875 3.4806 105.98 0.92 0% 0 0% 0 0% 0 0% 0%
20230906 91.1 95.5 90.65 95.23 3.67% 9999.99% 0% 4361645 4.083 127.91 0.94 0% 0 0% 0 0% 0 0% 0%
20230905 93.91 94.61 91.6 91.86 -2.21% 9777.42% 0% 2612075 2.4256 81.29 0.93 0% 0 0% 0 0% 0 0% 0%
20230904 94.22 94.3 91.19 93.94 -0.06% 9999.99% 0% 3107248 2.8729 94.71 0.92 0% 0 0% 0 0% 0 0% 0%
20230901 96.83 97.79 93.35 94 -3% 9794.74% 0% 2906325 2.7547 94.33 0.95 0% 0 0% 0 0% 0 0% 0%
20230831 95 98.49 93.53 96.91 0.97% 9994.79% 0% 4361106 4.2012 149.56 0.96 0% 0 0% 0 0% 0 0% 0%
20230830 94.3 97.58 93.2 95.98 3.09% 9897.92% 0% 4148778 3.9632 153.91 0.96 0% 0 0% 0 0% 0 0% 0%
20230829 90 93.85 89.2 93.1 3.44% 9999.99% 0% 3441941 3.1627 135.65 0.92 0% 0 0% 0 0% 0 0% 0%
20230828 94.2 94.94 89.39 90 1.47% 9682.61% 0% 2681506 2.4623 111.9 0.92 0% 0 0% 0 0% 0 0% 0%
20230825 91.8 92.44 87.8 88.7 -4.61% 9755.56% 0% 2985443 2.6786 120.26 0.9 0% 0 0% 0 0% 0 0% 0%
20230824 92.46 94.5 90.89 92.99 3.15% 9898.92% 0% 2758512 2.5633 119.53 0.93 0% 0 0% 0 0% 0 0% 0%
20230823 94.99 94.99 90.1 90.15 -5.11% 9698.91% 0% 2193527 2.0205 92.49 0.92 0% 0 0% 0 0% 0 0% 0%
20230822 92.61 95.09 89.5 95 3.54% 9999.99% 0% 3169506 2.9348 101.64 0.93 0% 0 0% 0 0% 0 0% 0%
20230821 91.5 94.5 91.06 91.75 -0.1% 9765.59% 0% 1920001 1.7879 55.26 0.93 0% 0 0% 0 0% 0 0% 0%
20230818 94.99 95.36 91.76 91.84 -1.89% 9775.27% 0% 1784658 1.6642 49.97 0.93 0% 0 0% 0 0% 0 0% 0%
20230817 90.79 94.84 90.1 93.61 2.53% 9965.59% 0% 2082383 1.942 56.01 0.93 0% 0 0% 0 0% 0 0% 0%
20230816 93.16 94.38 91 91.3 -2.87% 9823.91% 0% 1761578 1.6258 42.34 0.92 0% 0 0% 0 0% 0 0% 0%
20230815 95.35 95.35 92.75 94 -0.42% 9900% 0% 2012926 1.8917 46.66 0.94 0% 0 0% 0 0% 0 0% 0%
20230814 93.01 97.56 92.12 94.4 0.94% 9836.84% 0% 2962989 2.8075 63.43 0.95 0% 0 0% 0 0% 0 0% 0%
20230811 96 97.2 93.16 93.52 -2.85% 9744.21% 0% 1954924 1.8547 42.43 0.95 0% 0 0% 0 0% 0 0% 0%
20230810 94.66 96.56 91.5 96.26 0.24% 9999.99% 0% 3140002 2.9702 68.69 0.95 0% 0 0% 0 0% 0 0% 0%
20230809 104.21 105.88 96 96.03 -9.41% 9407.92% 0% 8947543 9.0327 217.69 1.01 0% 0 0% 0 0% 0 0% 0%
20230808 99.39 107.49 99.39 106 6.02% 9999.99% 0% 6160902 6.4255 190.4 1.04 0% 0 0% 0 0% 0 0% 0%
20230807 100.55 101.2 98.5 99.98 -0.33% 9898% 0% 2738905 2.7324 95.04 1 0% 0 0% 0 0% 0 0% 0%
20230804 101 101.39 98.4 100.31 -1.03% 9931% 0% 3021741 3.0229 106.66 1 0% 0 0% 0 0% 0 0% 0%
20230803 99.51 103.66 99.03 101.35 2.1% 9836.27% 0% 5508968 5.6004 200.12 1.02 0% 0 0% 0 0% 0 0% 0%
20230802 99.99 100.44 95.88 99.27 -2.99% 9927.27% 0% 3817582 3.7765 152.52 0.99 0% 0 0% 0 0% 0 0% 0%
20230801 98.78 104.8 97.6 102.33 3.35% 9999.99% 0% 5509857 5.5811 248.33 1.01 0% 0 0% 0 0% 0 0% 0%
20230731 96.95 99.97 96.35 99.01 2.22% 9901.01% 0% 2288930 2.2658 124.01 0.99 0% 0 0% 0 0% 0 0% 0%
20230728 97.23 98.78 95.33 96.86 -0.96% 9885.57% 0% 1528550 1.4821 79.71 0.97 0% 0 0% 0 0% 0 0% 0%
20230727 98.94 100.18 97.3 97.8 -1.26% 9778.79% 0% 1217738 1.2012 61.11 0.99 0% 0 0% 0 0% 0 0% 0%
20230726 100.13 100.69 98.81 99.05 -0.81% 9805% 0% 1149423 1.1458 54.82 1 0% 0 0% 0 0% 0 0% 0%
20230725 101.15 101.15 98.78 99.86 0.92% 9886% 0% 1436841 1.4374 64.15 1 0% 0 0% 0 0% 0 0% 0%
20230724 98.09 101.65 97.9 98.95 -0.83% 9894.95% 0% 2341906 2.3294 98.93 0.99 0% 0 0% 0 0% 0 0% 0%
20230721 101.88 102.7 98.69 99.78 -2.55% 9878% 0% 2675069 2.6774 120.63 1 0% 0 0% 0 0% 0 0% 0%
20230720 105.4 106.76 101.72 102.39 -2.89% 9745.19% 0% 2367460 2.4578 116.64 1.04 0% 0 0% 0 0% 0 0% 0%
20230719 106.8 108.8 105.09 105.44 -1.18% 9754.21% 0% 1417736 1.5118 76.37 1.07 0% 0 0% 0 0% 0 0% 0%
20230718 107.29 108.62 106.08 106.7 -0.43% 9871.96% 0% 1326504 1.4228 69.26 1.07 0% 0 0% 0 0% 0 0% 0%
20230717 109.18 109.47 105.75 107.16 -1.78% 9914.95% 0% 2423668 2.5962 120.68 1.07 0% 0 0% 0 0% 0 0% 0%
20230714 111.6 112.55 109.02 109.1 -0.5% 9728.83% 0% 2304909 2.5482 119.63 1.11 0% 0 0% 0 0% 0 0% 0%
20230713 109.69 111.32 108.3 109.65 -0.27% 9868.18% 0% 2226649 2.4543 117.81 1.1 0% 0 0% 0 0% 0 0% 0%
20230712 116.06 116.5 109.7 109.95 -5.22% 9716.96% 0% 2413003 2.7093 123.4 1.12 0% 0 0% 0 0% 0 0% 0%
20230711 113.76 119.5 112.8 116 1.76% 9814.53% 0% 2180573 2.5518 101.42 1.17 0% 0 0% 0 0% 0 0% 0%
20230710 112.9 115.49 112.8 113.99 0.8% 9899.12% 0% 867738 0.9918 40.53 1.14 0% 0 0% 0 0% 0 0% 0%
20230707 115.58 115.95 112.88 113.09 -2.51% 9820.18% 0% 1378173 1.5708 59.24 1.14 0% 0 0% 0 0% 0 0% 0%
20230706 116.2 118.28 115.9 116 -0.4% 9814.53% 0% 1002469 1.1731 42.14 1.17 0% 0 0% 0 0% 0 0% 0%
20230705 119.01 122 116.39 116.47 -3.01% 9687.39% 0% 1890721 2.2414 71.85 1.19 0% 0 0% 0 0% 0 0% 0%
20230704 116.9 121.5 114.65 120.08 3.18% 9999.99% 0% 2013250 2.3804 72.73 1.18 0% 0 0% 0 0% 0 0% 0%
20230703 114.93 119.5 114.88 116.38 1.39% 9847.01% 0% 2038143 2.3854 72.76 1.17 0% 0 0% 0 0% 0 0% 0%
20230630 115.81 117.36 113.35 114.79 -1.64% 9881.74% 0% 1814143 2.087 61.79 1.15 0% 0 0% 0 0% 0 0% 0%
20230629 117.78 120.89 115.6 116.7 -3.07% 9789.83% 0% 2758340 3.2551 94.06 1.18 0% 0 0% 0 0% 0 0% 0%
20230628 124.07 124.84 111.29 120.4 -10.73% 9999.99% 0% 5319282 6.226 180.01 1.17 0% 0 0% 0 0% 0 0% 0%
20230627 136.98 138.65 134.1 134.87 -1.93% 9816.91% 0% 1142845 1.5545 49.66 1.36 0% 0 0% 0 0% 0 0% 0%
20230626 135 142.96 133.99 137.53 -0.89% 9794.24% 0% 2148839 2.9908 91.84 1.39 0% 0 0% 0 0% 0 0% 0%
20230621 145.2 147.6 138.06 138.76 -6.68% 9671.83% 0% 2264449 3.2103 101.89 1.42 0% 0 0% 0 0% 0 0% 0%
20230620 146.5 150.36 142.67 148.69 2.66% 9999.99% 0% 2764011 4.0622 134.23 1.47 0% 0 0% 0 0% 0 0% 0%
20230619 135.35 147.46 135.26 144.84 6.38% 9999.99% 0% 2957045 4.212 147.59 1.42 0% 0 0% 0 0% 0 0% 0%
20230616 135.01 137.5 132 136.15 0.11% 9985.19% 0% 1804425 2.4312 91.76 1.35 0% 0 0% 0 0% 0 0% 0%
20230615 139.19 140 134.31 136 -4.59% 9827.01% 0% 2447821 3.3573 126.12 1.37 0% 0 0% 0 0% 0 0% 0%
20230614 141.55 142.8 138 142.55 -0.23% 9999.99% 0% 2073152 2.9126 109.75 1.4 0% 0 0% 0 0% 0 0% 0%
20230613 139.68 143.89 136.69 142.88 2.42% 9999.99% 0% 2293595 3.2306 118.89 1.41 0% 0 0% 0 0% 0 0% 0%
20230612 144.3 146.87 137.61 139.5 -2.45% 9655.24% 0% 2062242 2.9392 106.89 1.43 0% 0 0% 0 0% 0 0% 0%
20230609 140.21 145.28 136.9 143 2.14% 9999.99% 0% 1979756 2.7733 98.11 1.4 0% 0 0% 0 0% 0 0% 0%
20230608 142.45 143.42 138.76 140 -2.76% 9829.08% 0% 1379187 1.9391 62.27 1.41 0% 0 0% 0 0% 0 0% 0%
20230607 142.58 146 141.68 143.98 -1.38% 9898.61% 0% 1392771 2.001 58.33 1.44 0% 0 0% 0 0% 0 0% 0%
20230606 150.57 152.8 145.56 146 -2.98% 9698.66% 0% 1571019 2.3482 69.29 1.49 0% 0 0% 0 0% 0 0% 0%
20230605 152.32 155.31 150.22 150.49 -0.99% 9800.66% 0% 1429001 2.1705 65.86 1.52 0% 0 0% 0 0% 0 0% 0%
20230602 157.77 158.7 150.31 152 -2.91% 9834.64% 0% 1664680 2.5482 77.65 1.53 0% 0 0% 0 0% 0 0% 0%
20230601 160.55 160.55 155.92 156.56 -3.95% 9808.86% 0% 2070525 3.2662 96.44 1.58 0% 0 0% 0 0% 0 0% 0%
20230531 161 165.58 157 163 -0.01% 9999.99% 0% 2200495 3.5456 105.73 1.61 0% 0 0% 0 0% 0 0% 0%
20230530 159.1 163.5 155 163.01 0.82% 9999.99% 0% 2220871 3.5533 108.23 1.6 0% 0 0% 0 0% 0 0% 0%
20230529 160 164.25 158.1 161.68 -0.02% 9942.24% 0% 2300157 3.7086 120.04 1.61 0% 0 0% 0 0% 0 0% 0%
20230526 155.55 165 153.12 161.71 2.56% 9944.1% 0% 3518574 5.6547 193.63 1.61 0% 0 0% 0 0% 0 0% 0%
20230525 140.99 157.68 138.57 157.68 14.99% 9999.99% 0% 3430376 5.0798 190.53 1.48 0% 0 0% 0 0% 0 0% 0%
20230524 136.51 141.19 134.31 137.13 -0.46% 9836.96% 0% 1116081 1.5413 62.41 1.38 0% 0 0% 0 0% 0 0% 0%
20230523 142.3 143.25 137.76 137.76 -3.87% 9740% 0% 1019039 1.422 56.02 1.4 0% 0 0% 0 0% 0 0% 0%
20230522 147.03 148.5 139.7 143.3 -2.63% 9920.98% 0% 1414824 2.0238 74.46 1.43 0% 0 0% 0 0% 0 0% 0%
20230519 144.17 150.5 144.17 147.17 2.41% 9843.92% 0% 2056876 3.042 104.34 1.48 0% 0 0% 0 0% 0 0% 0%
20230518 140 145.9 137.66 143.71 2.29% 9949.65% 0% 2069976 2.9652 96.91 1.43 0% 0 0% 0 0% 0 0% 0%
20230517 133.3 146.88 132.8 140.49 6.42% 9935% 0% 2410641 3.3733 99.14 1.4 0% 0 0% 0 0% 0 0% 0%
20230516 133.49 135.36 130.8 132.01 -1% 9900.76% 0% 1208574 1.6005 41.32 1.32 0% 0 0% 0 0% 0 0% 0%
20230515 133.33 136.25 131.61 133.35 -0.52% 9926.32% 0% 1518988 2.0254 44.47 1.33 0% 0 0% 0 0% 0 0% 0%
20230510 139 146.99 136.16 137.6 -2.2% 9590.14% 0% 2202378 3.1184 65.13 1.42 0% 0 0% 0 0% 0 0% 0%
20230509 138.75 145 135.71 140.7 2.14% 9878.72% 0% 2211337 3.1133 60.26 1.41 0% 0 0% 0 0% 0 0% 0%
20230508 135.8 139.9 133.9 137.75 0.88% 9954.74% 0% 1640676 2.2513 40.11 1.37 0% 0 0% 0 0% 0 0% 0%
20230505 139 143.64 135.57 136.55 -2.32% 9723.74% 0% 2308961 3.2129 52.83 1.39 0% 0 0% 0 0% 0 0% 0%
20230504 150.58 152.49 138.66 139.8 -7.16% 9745.07% 0% 2795398 3.9821 65.06 1.42 0% 0 0% 0 0% 0 0% 0%
20230428 142.9 152.73 142.02 150.58 5.47% 9999.99% 0% 3016416 4.4675 73.95 1.48 0% 0 0% 0 0% 0 0% 0%
20230427 158.2 166 142.77 142.77 -12.14% 9170.78% 0% 4129740 6.3765 105.63 1.54 0% 0 0% 0 0% 0 0% 0%
20230426 168 169.6 151.66 162.5 -6.46% 9930.86% 0% 4984335 8.0639 137.4 1.62 0% 0 0% 0 0% 0 0% 0%
20230425 156.72 183.7 154.56 173.73 10.58% 9999.99% 0% 4937772 8.389 149.24 1.7 0% 0 0% 0 0% 0 0% 0%
20230424 150 161.41 149.52 157.11 3.36% 9971.15% 0% 2834952 4.4307 83.51 1.56 0% 0 0% 0 0% 0 0% 0%
20230421 167.8 168 152 152 -10.31% 9459.75% 0% 4286090 6.8019 119.71 1.59 0% 0 0% 0 0% 0 0% 0%
20230420 160.24 171.99 159 169.48 6.45% 9999.99% 0% 4542118 7.5453 139.97 1.66 0% 0 0% 0 0% 0 0% 0%
20230419 153 165 153 159.21 4.67% 9850.63% 0% 4323665 6.9001 129.7 1.6 0% 0 0% 0 0% 0 0% 0%
20230418 154.73 156.58 150.01 152.11 -2.85% 9841.83% 0% 2343083 3.5784 66.19 1.53 0% 0 0% 0 0% 0 0% 0%
20230417 155.02 160 154 156.57 -1.27% 9872.61% 0% 2015249 3.1642 56.3 1.57 0% 0 0% 0 0% 0 0% 0%
20230414 158 159.98 149.6 158.58 0.72% 9999.99% 0% 2824973 4.393 77.79 1.56 0% 0 0% 0 0% 0 0% 0%
20230413 161 166.39 154.53 157.45 -3.33% 9740.63% 0% 2914757 4.653 83.06 1.6 0% 0 0% 0 0% 0 0% 0%
20230412 152.44 163.22 149.1 162.88 5.76% 9999.99% 0% 3523661 5.5678 95.48 1.58 0% 0 0% 0 0% 0 0% 0%
20230411 158 162.3 152 154.01 -3.76% 9772.44% 0% 3364688 5.2604 93.44 1.56 0% 0 0% 0 0% 0 0% 0%
20230410 159 171 153.34 160.02 4.59% 9839.13% 0% 5075403 8.1718 146.44 1.61 0% 0 0% 0 0% 0 0% 0%
20230407 150.25 154.44 149.24 153 1.32% 9965.79% 0% 2558840 3.8789 74.12 1.52 0% 0 0% 0 0% 0 0% 0%
20230406 156 165.48 150.88 151.01 -4.12% 9397.48% 0% 4322545 6.8657 128.45 1.59 0% 0 0% 0 0% 0 0% 0%
20230404 154.98 172 152.23 157.5 2.75% 9682.61% 0% 4835708 7.773 150.97 1.61 0% 0 0% 0 0% 0 0% 0%
20230403 148.48 154.78 142 153.29 4.56% 9999.99% 0% 3801087 5.6664 118.25 1.49 0% 0 0% 0 0% 0 0% 0%
20230331 144 148 141.5 146.61 2.32% 9999.99% 0% 2389876 3.4705 73.22 1.45 0% 0 0% 0 0% 0 0% 0%
20230330 146.5 147.53 141.4 143.28 -2.2% 9850% 0% 2743953 3.9605 79.31 1.44 0% 0 0% 0 0% 0 0% 0%
20230329 135.2 151.48 133.72 146.5 9.18% 9999.99% 0% 4880825 6.9903 145.33 1.43 0% 0 0% 0 0% 0 0% 0%
20230328 139 139.97 133.5 134.18 -4.15% 9766.18% 0% 2638761 3.5814 81.98 1.36 0% 0 0% 0 0% 0 0% 0%
20230327 142.35 145.35 137 139.99 -3.5% 9899.29% 0% 3415945 4.7743 107.75 1.4 0% 0 0% 0 0% 0 0% 0%
20230324 144.8 150.42 140.34 145.06 -0.19% 9904.14% 0% 3263017 4.7418 110.92 1.45 0% 0 0% 0 0% 0 0% 0%
20230323 137.37 149.64 137 145.34 4.65% 9923.45% 0% 3478949 5.0305 119.3 1.45 0% 0 0% 0 0% 0 0% 0%
20230322 132.79 141.96 131.77 138.88 4.06% 9963.77% 0% 3546959 4.895 126.11 1.38 0% 0 0% 0 0% 0 0% 0%
20230321 135.38 136.65 129.97 133.46 -2.33% 9934.59% 0% 3183099 4.2412 118.96 1.33 0% 0 0% 0 0% 0 0% 0%
20230320 134 139.82 132.1 136.65 1.85% 9874.45% 0% 3781925 5.1798 148.27 1.37 0% 0 0% 0 0% 0 0% 0%
20230317 121 137.54 119.88 134.17 12.09% 9999.99% 0% 4640924 6.0071 182.61 1.29 0% 0 0% 0 0% 0 0% 0%
20230316 119.89 123 119.5 119.7 -1.26% 9792.56% 0% 1773405 2.1466 67.68 1.21 0% 0 0% 0 0% 0 0% 0%
20230315 121 123.8 119.7 121.23 -0.36% 9919.01% 0% 2133130 2.5912 81.91 1.21 0% 0 0% 0 0% 0 0% 0%
20230314 116.35 123.9 114.07 121.67 3.94% 9999.99% 0% 3516350 4.2098 133.97 1.2 0% 0 0% 0 0% 0 0% 0%
20230313 112 117.26 111.67 117.06 5.83% 9999.99% 0% 2795382 3.2248 109.65 1.15 0% 0 0% 0 0% 0 0% 0%
20230310 113.57 115.76 109.5 110.61 -3.79% 9688.5% 0% 3351280 3.7825 134.79 1.13 0% 0 0% 0 0% 0 0% 0%
20230309 115.9 116.98 113.7 114.97 -0.16% 9811.21% 0% 1783576 2.0607 76.94 1.16 0% 0 0% 0 0% 0 0% 0%
20230308 112.91 116 112.6 115.15 1.81% 9913.04% 0% 1539293 1.7665 64.09 1.15 0% 0 0% 0 0% 0 0% 0%
20230307 120.07 120.7 112.1 113.1 -6.31% 9734.78% 0% 3051560 3.5116 126.84 1.15 0% 0 0% 0 0% 0 0% 0%
20230306 121.4 122.2 118.51 120.72 -1.69% 9960% 0% 2596322 3.1273 119.43 1.2 0% 0 0% 0 0% 0 0% 0%
20230303 116.66 128 112.63 122.8 6.32% 9999.99% 0% 4025104 4.8166 190.48 1.2 0% 0 0% 0 0% 0 0% 0%
20230302 119 119.85 115.2 115.5 -3.47% 9688.14% 0% 1772176 2.0838 89.36 1.18 0% 0 0% 0 0% 0 0% 0%
20230301 115.8 120.5 114.9 119.65 3.15% 9999.99% 0% 2004504 2.3735 91.95 1.18 0% 0 0% 0 0% 0 0% 0%
20230228 117.88 119.9 113.16 116 -0.85% 9900% 0% 1874126 2.1806 77.48 1.16 0% 0 0% 0 0% 0 0% 0%
20230227 120.1 122 116 117 -1.71% 9731.93% 0% 1579823 1.8799 61.07 1.19 0% 0 0% 0 0% 0 0% 0%
20230224 117.1 122.92 116.8 119.04 0.3% 9820% 0% 2088897 2.4969 74.48 1.2 0% 0 0% 0 0% 0 0% 0%
20230223 115.9 121.88 113.11 118.68 2.53% 9957.63% 0% 2400090 2.835 80.07 1.18 0% 0 0% 0 0% 0 0% 0%
20230222 112 117.94 111.53 115.75 1.64% 9878.45% 0% 1638068 1.8947 51.62 1.16 0% 0 0% 0 0% 0 0% 0%
20230221 114.7 117.8 111.8 113.88 -0.71% 9802.61% 0% 1766214 2.0229 51.72 1.15 0% 0 0% 0 0% 0 0% 0%
20230220 111.85 116 110.67 114.7 1.96% 9961.4% 0% 1993115 2.2626 54.91 1.14 0% 0 0% 0 0% 0 0% 0%
20230217 115.75 117.04 110.68 112.49 -3.03% 9854.87% 0% 2547720 2.8767 68.98 1.13 0% 0 0% 0 0% 0 0% 0%
20230216 122 123.77 115 116 -5.15% 9647.9% 0% 3811899 4.5413 105.43 1.19 0% 0 0% 0 0% 0 0% 0%
20230215 120.12 125.79 117.27 122.3 0.34% 9924.59% 0% 3833548 4.6811 107.67 1.22 0% 0 0% 0 0% 0 0% 0%
20230214 118.29 123.25 114 121.89 3.25% 9999.99% 0% 4040621 4.7698 117.28 1.18 0% 0 0% 0 0% 0 0% 0%
20230213 112.28 124 112.11 118.05 3.63% 9820.17% 0% 3862376 4.5976 119.32 1.19 0% 0 0% 0 0% 0 0% 0%
20230210 113.33 118.8 112 113.91 0.81% 9719.83% 0% 3777993 4.3641 118.07 1.16 0% 0 0% 0 0% 0 0% 0%
20230209 105.53 113.99 104.62 113 6.1% 9999.99% 0% 3753795 4.1234 117.52 1.1 0% 0 0% 0 0% 0 0% 0%
20230208 118.03 119.58 105.6 106.5 -7.52% 9494.59% 0% 3839333 4.246 120.1 1.11 0% 0 0% 0 0% 0 0% 0%
20230207 110 119.47 108.01 115.16 5.11% 9999.99% 0% 3611254 4.1077 128.73 1.14 0% 0 0% 0 0% 0 0% 0%
20230206 109.48 112 106.13 109.56 -1.3% 9951.38% 0% 2541272 2.7735 93.44 1.09 0% 0 0% 0 0% 0 0% 0%
20230203 108.85 113.63 107.56 111 1.74% 9990.91% 0% 3856199 4.256 145.52 1.1 0% 0 0% 0 0% 0 0% 0%
20230202 97 115.95 96.99 109.1 12.82% 9999.99% 0% 4662944 4.9286 193.14 1.06 0% 0 0% 0 0% 0 0% 0%
20230201 95.65 97.35 94.8 96.7 1.79% 9972.92% 0% 1991563 1.9139 90.7 0.96 0% 0 0% 0 0% 0 0% 0%
20230131 98.8 100.88 94.5 95 -4.51% 9795.83% 0% 2769521 2.6656 130.47 0.96 0% 0 0% 0 0% 0 0% 0%
20230130 101.08 103 98.46 99.49 -3.95% 9849% 0% 3014861 3.0143 160.39 1 0% 0 0% 0 0% 0 0% 0%
20230120 101.5 104.28 100.06 103.58 2.05% 9999.99% 0% 2432766 2.4921 148.41 1.02 0% 0 0% 0 0% 0 0% 0%
20230119 90.48 105.5 90.33 101.5 12.37% 9999.99% 0% 4415345 4.3872 284.99 0.99 0% 0 0% 0 0% 0 0% 0%
20230118 90.95 91.16 89.31 90.33 0.13% 9936.67% 0% 931898 0.841 66.61 0.9 0% 0 0% 0 0% 0 0% 0%
20230117 88.12 90.9 88 90.21 2.79% 9923.33% 0% 2082438 1.8747 143.37 0.9 0% 0 0% 0 0% 0 0% 0%
20230116 83.69 89.9 83.69 87.76 4.76% 9872.73% 0% 2520466 2.2069 167.6 0.88 0% 0 0% 0 0% 0 0% 0%
20230113 83.95 84.65 83.58 83.77 -0.21% 9872.62% 0% 628398 0.5274 44.28 0.84 0% 0 0% 0 0% 0 0% 0%
20230112 83.95 85.3 82.5 83.95 0.06% 9894.05% 0% 673861 0.5676 44.86 0.84 0% 0 0% 0 0% 0 0% 0%
20230111 87.45 87.98 83 83.9 -3.17% 9770.59% 0% 1450993 1.2393 95.22 0.85 0% 0 0% 0 0% 0 0% 0%
20230110 86.28 88.28 86.28 86.65 0.43% 9859.77% 0% 1214260 1.0595 82.68 0.87 0% 0 0% 0 0% 0 0% 0%
20230109 86 88 85.46 86.28 0.81% 9817.24% 0% 1176708 1.0186 71.77 0.87 0% 0 0% 0 0% 0 0% 0%
20230106 86.82 87.89 85.17 85.59 -1.42% 9737.93% 0% 1625178 1.4059 99.12 0.87 0% 0 0% 0 0% 0 0% 0%
20230105 87.7 88.24 86.41 86.82 -1.09% 9879.31% 0% 1386084 1.2091 91.02 0.87 0% 0 0% 0 0% 0 0% 0%
20230104 88.8 89.9 86.37 87.78 -1.04% 9875% 0% 1452461 1.2752 100.46 0.88 0% 0 0% 0 0% 0 0% 0%
20230103 85.5 89.3 83.88 88.7 3.8% 9999.99% 0% 2244877 1.9597 158.88 0.87 0% 0 0% 0 0% 0 0% 0%
20221230 87.27 89.57 84.5 85.45 -1.33% 9836.05% 0% 1260031 1.0873 94.81 0.86 0% 0 0% 0 0% 0 0% 0%
20221229 85 89.5 84.91 86.6 1.87% 9740.91% 0% 1422854 1.2486 104.95 0.88 0% 0 0% 0 0% 0 0% 0%
20221228 87 87.19 84.65 85.01 -2.25% 9784.88% 0% 1070840 0.9176 69.33 0.86 0% 0 0% 0 0% 0 0% 0%
20221227 85.6 87.81 85.16 86.97 0.85% 9896.55% 0% 1214883 1.0522 78.04 0.87 0% 0 0% 0 0% 0 0% 0%
20221226 77.58 86.65 77.5 86.24 9.46% 9999.99% 0% 2863571 2.4178 181.55 0.84 0% 0 0% 0 0% 0 0% 0%
20221223 81.33 82.47 78.67 78.79 -4.03% 9748.75% 0% 1302244 1.0411 84 0.8 0% 0 0% 0 0% 0 0% 0%
20221222 83.4 84.69 82 82.1 -1.51% 9791.57% 0% 693305 0.5769 43.3 0.83 0% 0 0% 0 0% 0 0% 0%
20221221 85.5 86 83 83.36 -2.96% 9823.81% 0% 840692 0.708 52.04 0.84 0% 0 0% 0 0% 0 0% 0%
20221220 84.94 86.49 83.32 85.9 1.06% 9999.99% 0% 1109721 0.9434 69.26 0.85 0% 0 0% 0 0% 0 0% 0%
20221219 89.69 89.8 84.5 85 -4.58% 9783.72% 0% 1481290 1.276 92.62 0.86 0% 0 0% 0 0% 0 0% 0%
20221216 89.56 90.51 87.7 89.08 -0.54% 9908.99% 0% 1496775 1.3275 98.9 0.89 0% 0 0% 0 0% 0 0% 0%
20221215 84.8 92.06 84.35 89.56 5.55% 9851.11% 0% 2900504 2.6001 195.26 0.9 0% 0 0% 0 0% 0 0% 0%
20221214 86.49 87.18 84.22 84.85 1.18% 9766.28% 0% 1315314 1.1283 96.98 0.86 0% 0 0% 0 0% 0 0% 0%
20221213 87.37 87.37 83.5 83.86 -2.89% 9765.88% 0% 987008 0.8343 71.47 0.85 0% 0 0% 0 0% 0 0% 0%
20221212 84.88 88 84.51 86.36 1.55% 9826.44% 0% 1708699 1.4833 128.1 0.87 0% 0 0% 0 0% 0 0% 0%
20221209 81.21 86.45 81.21 85.04 4.99% 9904.71% 0% 2274734 1.9257 169.59 0.85 0% 0 0% 0 0% 0 0% 0%
20221208 83.02 83.25 80.62 81 -2.23% 9900% 0% 1042843 0.8495 83.86 0.81 0% 0 0% 0 0% 0 0% 0%
20221207 82.32 83.39 81.11 82.85 0.4% 9999.99% 0% 844824 0.6966 69.1 0.82 0% 0 0% 0 0% 0 0% 0%
20221206 81.01 84.55 81.01 82.52 0.94% 9842.17% 0% 1289876 1.0728 103.4 0.83 0% 0 0% 0 0% 0 0% 0%
20221205 83 83.15 81.05 81.75 -0.38% 9869.51% 0% 1002220 0.8203 76.04 0.82 0% 0 0% 0 0% 0 0% 0%
20221202 83.81 85.58 82.06 82.06 -2.09% 9669.05% 0% 1427841 1.1988 110.85 0.84 0% 0 0% 0 0% 0 0% 0%
20221201 83 85.58 82.35 83.81 2.21% 9877.38% 0% 1433353 1.2089 103.45 0.84 0% 0 0% 0 0% 0 0% 0%
20221130 81.32 82.39 79.8 82 0.91% 9999.99% 0% 1051258 0.8542 64 0.81 0% 0 0% 0 0% 0 0% 0%
20221129 80.55 81.86 80.1 81.26 1.07% 9932.1% 0% 920645 0.7472 52.15 0.81 0% 0 0% 0 0% 0 0% 0%
20221128 82.56 83.47 79.9 80.4 -3.83% 9825.93% 0% 1537922 1.2491 77.84 0.81 0% 0 0% 0 0% 0 0% 0%
20221125 84 85.99 83.01 83.6 -0.91% 9852.38% 0% 870577 0.7338 43.48 0.84 0% 0 0% 0 0% 0 0% 0%
20221124 85.65 86.7 83.68 84.37 -1.43% 9825.88% 0% 929041 0.7867 43.6 0.85 0% 0 0% 0 0% 0 0% 0%
20221123 85.5 86.4 83.28 85.59 0.27% 9969.41% 0% 1164429 0.9884 52.37 0.85 0% 0 0% 0 0% 0 0% 0%
20221122 88.71 88.72 84.88 85.36 -3.17% 9825.58% 0% 1720628 1.4873 72.98 0.86 0% 0 0% 0 0% 0 0% 0%
20221121 87.52 89.96 87 88.15 -0.73% 9917.05% 0% 1038769 0.9181 42.99 0.88 0% 0 0% 0 0% 0 0% 0%
20221118 91.5 92.26 88.5 88.8 -4.38% 9766.67% 0% 2297958 2.0685 88.99 0.9 0% 0 0% 0 0% 0 0% 0%
20221117 88.2 93.12 86.5 92.87 4.49% 9999.99% 0% 3198632 2.8897 121.11 0.9 0% 0 0% 0 0% 0 0% 0%
20221116 87.05 89.49 86.77 88.88 1.59% 9999.99% 0% 2065368 1.8201 78.66 0.88 0% 0 0% 0 0% 0 0% 0%
20221115 83.6 88.5 83.09 87.49 4.75% 9956.32% 0% 2815984 2.4479 103.01 0.87 0% 0 0% 0 0% 0 0% 0%
20221114 84.77 84.77 81.88 83.52 -1.97% 9962.65% 0% 2501163 2.0717 86.55 0.83 0% 0 0% 0 0% 0 0% 0%
20221111 86.5 88.2 84.68 85.2 0.83% 9693.1% 0% 2122528 1.8384 72.11 0.87 0% 0 0% 0 0% 0 0% 0%
20221110 85.78 86.73 84.2 84.5 -1.64% 9841.18% 0% 1860224 1.5843 59.65 0.85 0% 0 0% 0 0% 0 0% 0%
20221109 89.95 90.3 85.9 85.91 -4.49% 9662.5% 0% 2852522 2.5002 87.47 0.88 0% 0 0% 0 0% 0 0% 0%
20221108 87.97 90.93 87.12 89.95 1.44% 9894.44% 0% 2736412 2.4522 82.65 0.9 0% 0 0% 0 0% 0 0% 0%
20221107 90 92.8 87.77 88.67 0.65% 9752.22% 0% 3124643 2.8056 89.01 0.9 0% 0 0% 0 0% 0 0% 0%
20221104 88.7 90 86.75 88.1 -0.92% 9911.36% 0% 3023118 2.6577 83.22 0.88 0% 0 0% 0 0% 0 0% 0%
20221103 88.01 91.46 88.01 88.92 -0.48% 9891.01% 0% 2401676 2.1449 68 0.89 0% 0 0% 0 0% 0 0% 0%
20221102 88.8 92.29 87.87 89.35 -0.84% 9939.33% 0% 2762966 2.4669 72.76 0.89 0% 0 0% 0 0% 0 0% 0%
20221101 91.85 91.85 88.5 90.11 -1.93% 9912.22% 0% 2964814 2.6609 80.73 0.9 0% 0 0% 0 0% 0 0% 0%
20221031 88 93.6 88 91.88 5.77% 9996.7% 0% 3956052 3.6156 112.63 0.91 0% 0 0% 0 0% 0 0% 0%
20221028 87.02 92.33 86.5 86.87 -3.48% 9660.67% 0% 3342768 2.9707 96.53 0.89 0% 0 0% 0 0% 0 0% 0%
20221027 92.75 93.96 89.08 90 -3.86% 9790.11% 0% 4015595 3.654 120.81 0.91 0% 0 0% 0 0% 0 0% 0%
20221026 91.6 96 90 93.61 2.08% 9965.59% 0% 3827297 3.5643 117.58 0.93 0% 0 0% 0 0% 0 0% 0%
20221025 86.15 95.3 85.9 91.7 4.8% 9867.39% 0% 4672707 4.3001 142.16 0.92 0% 0 0% 0 0% 0 0% 0%
20221024 85 90.95 84.51 87.5 1.63% 9957.47% 0% 3705161 3.2405 121.53 0.87 0% 0 0% 0 0% 0 0% 0%
20221021 85.83 86.6 83.5 86.1 -1.19% 9999.99% 0% 2738208 2.3272 95.52 0.85 0% 0 0% 0 0% 0 0% 0%
20221020 80.45 87.35 79.89 87.14 8.14% 9999.99% 0% 5359400 4.5424 194.59 0.85 0% 0 0% 0 0% 0 0% 0%
20221019 80.81 83.6 80.31 80.58 -1.42% 9726.83% 0% 1892673 1.5456 77.37 0.82 0% 0 0% 0 0% 0 0% 0%
20221018 82.67 83.05 80.51 81.74 -1.17% 9868.29% 0% 2228947 1.8235 91.24 0.82 0% 0 0% 0 0% 0 0% 0%
20221017 81.85 84.88 80.6 82.71 0.93% 9865.06% 0% 2801997 2.32 118.87 0.83 0% 0 0% 0 0% 0 0% 0%
20220720 84.78 86.48 83.6 83.9 0.74% 9770.59% 0% 2685103 2.2855 78.89 0.85 0% 0 0% 0 0% 0 0% 0%
20220719 82.01 83.88 80.9 83.28 0.95% 9933.73% 0% 2185819 1.8035 57.44 0.83 0% 0 0% 0 0% 0 0% 0%
20220718 80.49 84.5 79.88 82.5 2.38% 9839.76% 0% 2608604 2.1534 61.85 0.83 0% 0 0% 0 0% 0 0% 0%
20220715 79.76 82.27 79.18 80.58 0.04% 9848.15% 0% 2460179 1.9939 52.78 0.81 0% 0 0% 0 0% 0 0% 0%
20220714 79.35 81.64 78.85 80.55 0.54% 9968.75% 0% 2408294 1.9359 47.11 0.8 0% 0 0% 0 0% 0 0% 0%
20220713 83.01 83.65 79.29 80.12 -4.32% 9791.36% 0% 4125615 3.3277 71.61 0.81 0% 0 0% 0 0% 0 0% 0%
20220712 88.42 89.3 83.64 83.74 -6.01% 9637.21% 0% 4006096 3.4375 63.08 0.86 0% 0 0% 0 0% 0 0% 0%
20220711 86.92 90.56 85.62 89.09 3.59% 9999.99% 0% 4054061 3.5761 55.09 0.88 0% 0 0% 0 0% 0 0% 0%
20220708 85.8 88.44 85.2 86 0.99% 9900% 0% 3905616 3.3761 43.46 0.86 0% 0 0% 0 0% 0 0% 0%
20220707 88 88.49 84.48 85.16 -4.21% 9802.33% 0% 5249781 4.5067 54.56 0.86 0% 0 0% 0 0% 0 0% 0%
20220706 91 94.69 88.81 88.9 -3.37% 9563.04% 0% 5162026 4.7234 54.1 0.92 0% 0 0% 0 0% 0 0% 0%
20220705 91.01 94.49 89.88 92 1.17% 9792.47% 0% 5603852 5.1933 55.81 0.93 0% 0 0% 0 0% 0 0% 0%
20220704 91 92.45 86.66 90.94 -0.76% 9999.99% 0% 5720359 5.1169 51.21 0.89 0% 0 0% 0 0% 0 0% 0%
20220701 91.5 92.96 88.5 91.64 -0.55% 9970.33% 0% 5810703 5.2881 48.22 0.91 0% 0 0% 0 0% 0 0% 0%
20220630 92.2 93.05 88.02 92.15 1.1% 9999.99% 0% 8004324 7.2671 58.66 0.91 0% 0 0% 0 0% 0 0% 0%
20220629 100 100.77 91 91.15 -11.96% 9494.74% 0% 11844371 11.3089 80.19 0.95 0% 0 0% 0 0% 0 0% 0%
20220628 101.08 106.63 97.74 103.53 2.79% 9999.99% 0% 13653285 13.8326 89.13 1.01 0% 0 0% 0 0% 0 0% 0%
20220627 90.5 105.88 88.8 100.72 13.08% 9999.99% 0% 16853885 16.2678 94.06 0.97 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