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. 麒麟信安688152
    4. 返回上一页 刷新
股票代码（例：sh688152）       226条   (进入麒麟信安股票专站) 麒麟信安股票成本分析
相关股票: 海康威视  金山办公  科大讯飞  宝信软件  同花顺  德赛西威  大华股份  三六零  紫光股份  恒生电子  中科曙光  用友网络  华大九天  浪潮信息  广联达  深信服  柏楚电子  纳思达  奇安信  中科创达  中国长城  中国软件  石基信息  广电运通  萤石网络  启明星辰  指南针  同方股份  *ST左江  软通动力  四维图新  易华录  拓维信息  航天信息  朗新科技  东华软件  电科网安  中科软  新 大 陆  云赛智联  太极股份  千方科技  神州数码  
相关股吧: 002415股吧 688111股吧 002230股吧 600845股吧 300033股吧 002920股吧 002236股吧 601360股吧 000938股吧 600570股吧 603019股吧 600588股吧 301269股吧 000977股吧 002410股吧 300454股吧 688188股吧 002180股吧 688561股吧 300496股吧 000066股吧 600536股吧 002153股吧 002152股吧 688475股吧 002439股吧 300803股吧 600100股吧 300799股吧 301236股吧 002405股吧 300212股吧 002261股吧 600271股吧 300682股吧 002065股吧 002268股吧 603927股吧 000997股吧 600602股吧 002368股吧 002373股吧 000034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 78.66 79.94 78.32 78.84 0.6% 9879.75% 0% 929047 0.7343 59.24 0.79 0% 0 0% 0 0% 0 0% 0%
20230927 78.06 80.2 77.78 78.37 -1.01% 9820.25% 0% 1192188 0.9417 75.05 0.79 0% 0 0% 0 0% 0 0% 0%
20230926 80.95 81.28 77.41 79.17 -3.27% 9921.52% 0% 1838364 1.4611 112.19 0.79 0% 0 0% 0 0% 0 0% 0%
20230925 80.11 84.72 77.66 81.85 2.2% 9999.99% 0% 2936944 2.3726 187.98 0.81 0% 0 0% 0 0% 0 0% 0%
20230922 77.77 80.33 76.55 80.09 3.69% 9999.99% 0% 1216107 0.9634 82.77 0.79 0% 0 0% 0 0% 0 0% 0%
20230921 77.89 78.39 75.88 77.24 -1.73% 9931.17% 0% 1395238 1.0742 85.8 0.77 0% 0 0% 0 0% 0 0% 0%
20230920 82.76 82.83 78.37 78.6 -4.33% 9725% 0% 1467581 1.178 93.34 0.8 0% 0 0% 0 0% 0 0% 0%
20230919 84.77 85.54 81.71 82.16 -3.65% 9798.8% 0% 1027057 0.8494 65.28 0.83 0% 0 0% 0 0% 0 0% 0%
20230918 84.78 87.39 84.5 85.27 -0.39% 9815.12% 0% 1129122 0.9662 73.36 0.86 0% 0 0% 0 0% 0 0% 0%
20230915 91.8 91.8 85.07 85.6 -6.2% 9739.08% 0% 1940243 1.696 123.75 0.87 0% 0 0% 0 0% 0 0% 0%
20230914 93.66 94.87 91.02 91.26 -2.56% 9819.57% 0% 959320 0.8827 67.06 0.92 0% 0 0% 0 0% 0 0% 0%
20230913 98 98.13 92.6 93.66 -4.56% 9758.95% 0% 1490882 1.4098 98.1 0.95 0% 0 0% 0 0% 0 0% 0%
20230912 101.78 101.98 97.95 98.14 -3.88% 9813.13% 0% 1061470 1.0547 69.79 0.99 0% 0 0% 0 0% 0 0% 0%
20230911 101.58 103.6 99.21 102.1 1.08% 9909.8% 0% 1345063 1.3673 87.81 1.02 0% 0 0% 0 0% 0 0% 0%
20230908 97.51 104.99 95.17 101.01 3.41% 9900.99% 0% 1798755 1.8095 111.83 1.01 0% 0 0% 0 0% 0 0% 0%
20230907 99.05 99.05 96.09 97.68 -1.21% 9867.35% 0% 1180854 1.154 70.25 0.98 0% 0 0% 0 0% 0 0% 0%
20230906 95.85 100.53 93.28 98.88 3% 9989.8% 0% 1598838 1.5594 90.92 0.98 0% 0 0% 0 0% 0 0% 0%
20230905 96.24 98 95.75 96 -1.03% 9796.91% 0% 1026270 0.9937 58.61 0.97 0% 0 0% 0 0% 0 0% 0%
20230904 98.34 98.5 93.55 97 -1.2% 9999.99% 0% 1551748 1.4798 80.94 0.95 0% 0 0% 0 0% 0 0% 0%
20230901 100 101.5 96.66 98.18 -1.58% 9817.17% 0% 1151081 1.1344 61.46 0.99 0% 0 0% 0 0% 0 0% 0%
20230831 100 102.39 96.04 99.76 -3.31% 9876% 0% 2036190 2.0345 107.59 1 0% 0 0% 0 0% 0 0% 0%
20230830 96.05 103.79 96.05 103.17 7% 9999.99% 0% 2046724 2.0784 109.25 1.02 0% 0 0% 0 0% 0 0% 0%
20230829 90.98 97.28 90.85 96.42 5.47% 9999.99% 0% 1529193 1.4492 71.03 0.95 0% 0 0% 0 0% 0 0% 0%
20230828 100.7 101.8 90.81 91.42 -3.77% 9523.16% 0% 1990178 1.8971 90.32 0.95 0% 0 0% 0 0% 0 0% 0%
20230825 100 100.75 93.58 95 -6.09% 9693.81% 0% 2074564 2.0078 97.76 0.97 0% 0 0% 0 0% 0 0% 0%
20230824 105.85 105.88 100.7 101.16 -4.46% 9817.65% 0% 1842765 1.8865 91.3 1.02 0% 0 0% 0 0% 0 0% 0%
20230823 110.9 110.9 105.58 105.88 -5.15% 9795.33% 0% 1259285 1.3525 63.29 1.07 0% 0 0% 0 0% 0 0% 0%
20230822 115.12 115.87 106.7 111.63 -1.28% 9956.76% 0% 2097911 2.337 94.84 1.11 0% 0 0% 0 0% 0 0% 0%
20230821 115.47 120.8 112.68 113.08 -3.09% 9648.28% 0% 1445165 1.678 62.39 1.16 0% 0 0% 0 0% 0 0% 0%
20230818 117.5 122.2 115.69 116.68 -0.76% 9705.04% 0% 1347249 1.6036 55.83 1.19 0% 0 0% 0 0% 0 0% 0%
20230817 118.84 121.98 115.28 117.57 -2.67% 9863.56% 0% 1871859 2.2091 75.83 1.18 0% 0 0% 0 0% 0 0% 0%
20230816 130.05 130.05 120.01 120.8 -8.41% 9564% 0% 1953211 2.4334 86.21 1.25 0% 0 0% 0 0% 0 0% 0%
20230815 134.74 137.32 128.11 131.89 -2.63% 9891.67% 0% 1597253 2.1094 76.45 1.32 0% 0 0% 0 0% 0 0% 0%
20230814 125 136.06 121.98 135.45 5.82% 9999.99% 0% 2031629 2.6519 91.5 1.31 0% 0 0% 0 0% 0 0% 0%
20230811 128.28 133.99 125.78 128 -0.02% 9746.15% 0% 1705290 2.2161 80.05 1.3 0% 0 0% 0 0% 0 0% 0%
20230810 129 130.57 124.4 128.03 -4.45% 9902.34% 0% 2049555 2.6162 87.86 1.28 0% 0 0% 0 0% 0 0% 0%
20230809 130 139.95 127.71 133.99 2.9% 9825.19% 0% 3440899 4.6525 162.33 1.35 0% 0 0% 0 0% 0 0% 0%
20230808 127.99 143.9 126 130.21 0.12% 9545.19% 0% 3415821 4.5981 200.38 1.35 0% 0 0% 0 0% 0 0% 0%
20230807 123 132.43 120.61 130.05 8.02% 9999.99% 0% 2752645 3.505 165.2 1.27 0% 0 0% 0 0% 0 0% 0%
20230804 119.8 124.98 118.51 120.39 0.49% 9768.03% 0% 1655017 2.0207 110.72 1.22 0% 0 0% 0 0% 0 0% 0%
20230803 118.5 122.78 116.01 119.8 -0.04% 9967.23% 0% 1101885 1.306 77.51 1.19 0% 0 0% 0 0% 0 0% 0%
20230802 119.88 122.48 116.59 119.85 -0.91% 9971.43% 0% 1505905 1.7979 111.35 1.19 0% 0 0% 0 0% 0 0% 0%
20230801 117 127 114.33 120.95 5.28% 9895.87% 0% 2897544 3.4955 234.74 1.21 0% 0 0% 0 0% 0 0% 0%
20230731 112.66 117.42 110.01 114.88 0.95% 9999.99% 0% 1196301 1.3549 110.3 1.13 0% 0 0% 0 0% 0 0% 0%
20230728 111.1 122.49 111.1 113.8 3.64% 9710.34% 0% 1667380 1.9406 154.71 1.16 0% 0 0% 0 0% 0 0% 0%
20230727 118.77 118.79 109.26 109.8 -7.26% 9616.81% 0% 1290726 1.4556 125.62 1.13 0% 0 0% 0 0% 0 0% 0%
20230726 116.35 118.8 115.01 118.4 0.72% 9999.99% 0% 1145900 1.3418 122.46 1.17 0% 0 0% 0 0% 0 0% 0%
20230725 105 122 103.5 117.55 13.15% 9999.99% 0% 2505414 2.8644 276.15 1.14 0% 0 0% 0 0% 0 0% 0%
20230724 100 105.98 98.87 103.89 3.15% 9986.41% 0% 523760 0.5398 62.26 1.03 0% 0 0% 0 0% 0 0% 0%
20230721 103.17 103.17 99.79 100.72 -1.25% 9872.28% 0% 612914 0.6179 66.61 1.01 0% 0 0% 0 0% 0 0% 0%
20230720 107 107 101.96 102 -3.7% 9802.91% 0% 581760 0.6015 57.64 1.03 0% 0 0% 0 0% 0 0% 0%
20230719 108 108.2 105.69 105.92 -1.27% 9799.07% 0% 503165 0.5371 45.26 1.07 0% 0 0% 0 0% 0 0% 0%
20230718 110 111.89 107 107.28 -4.13% 9833.33% 0% 817467 0.8865 60.17 1.08 0% 0 0% 0 0% 0 0% 0%
20230717 110.3 117.2 109.18 111.9 2.49% 9802.65% 0% 1427894 1.6123 100.25 1.13 0% 0 0% 0 0% 0 0% 0%
20230714 108 110.79 106.08 109.18 1.37% 9916.51% 0% 897088 0.977 57.27 1.09 0% 0 0% 0 0% 0 0% 0%
20230713 104.74 108.5 103.7 107.7 2.82% 9965.42% 0% 772519 0.828 49.47 1.07 0% 0 0% 0 0% 0 0% 0%
20230712 107 107.86 104.11 104.75 -1.4% 9782.08% 0% 710651 0.7518 44.72 1.06 0% 0 0% 0 0% 0 0% 0%
20230711 111.79 111.79 105.83 106.24 -3.43% 9737.04% 0% 1079084 1.164 69.77 1.08 0% 0 0% 0 0% 0 0% 0%
20230710 110.18 114.34 109.17 110.01 -1.24% 9722.32% 0% 1023399 1.1416 68.51 1.12 0% 0 0% 0 0% 0 0% 0%
20230707 111.5 113.88 105.6 111.39 -1.21% 9999.99% 0% 1619999 1.7719 106.32 1.09 0% 0 0% 0 0% 0 0% 0%
20230706 111.21 118 109.51 112.76 -0.3% 9791.23% 0% 1787816 2.0368 130.65 1.14 0% 0 0% 0 0% 0 0% 0%
20230705 107 115 103.26 113.1 8.12% 9999.99% 0% 3104567 3.3992 232.25 1.09 0% 0 0% 0 0% 0 0% 0%
20230704 99.99 107.61 98.16 104.61 3.39% 9958.65% 0% 2141484 2.2317 179.01 1.04 0% 0 0% 0 0% 0 0% 0%
20230703 92.39 105.66 91.96 101.18 9.64% 9999.99% 0% 2605633 2.5868 222.84 0.99 0% 0 0% 0 0% 0 0% 0%
20230630 92 93.5 90.58 92.28 0.16% 9930.43% 0% 719106 0.6611 67.04 0.92 0% 0 0% 0 0% 0 0% 0%
20230629 92.29 93.4 91.36 92.13 -0.02% 9914.13% 0% 714707 0.6606 66.28 0.92 0% 0 0% 0 0% 0 0% 0%
20230628 96.37 96.96 90.53 92.15 -4.12% 9916.3% 0% 913709 0.8431 84.96 0.92 0% 0 0% 0 0% 0 0% 0%
20230627 99.18 99.75 95.44 96.11 -2.35% 9808.25% 0% 1029960 0.9943 101.97 0.97 0% 0 0% 0 0% 0 0% 0%
20230626 104.6 106.85 98.35 98.42 -7.23% 9644.55% 0% 1133384 1.1448 122.38 1.01 0% 0 0% 0 0% 0 0% 0%
20230621 112.58 112.66 106.07 106.09 -4.94% 9723.15% 0% 774702 0.8371 95.74 1.08 0% 0 0% 0 0% 0 0% 0%
20230620 113.68 113.68 110.69 111.6 -2.11% 9864.29% 0% 820774 0.9193 108.5 1.12 0% 0 0% 0 0% 0 0% 0%
20230619 109.97 115.2 108 114 2.55% 9999.99% 0% 1227155 1.3735 161.5 1.12 0% 0 0% 0 0% 0 0% 0%
20230616 105.08 111.96 103.6 111.16 5.62% 9999.99% 0% 1254833 1.3752 172.33 1.1 0% 0 0% 0 0% 0 0% 0%
20230615 106.53 107.52 103.6 105.25 -1.63% 9923.81% 0% 795699 0.8378 117.86 1.05 0% 0 0% 0 0% 0 0% 0%
20230614 109.01 111 106.54 106.99 -2.47% 9806.48% 0% 708145 0.7653 106.93 1.08 0% 0 0% 0 0% 0 0% 0%
20230613 110.93 111.14 107.25 109.7 -1.49% 9964.22% 0% 572430 0.6247 88.53 1.09 0% 0 0% 0 0% 0 0% 0%
20230612 171.44 173.87 165.61 166.41 -2.69% 9805.36% 0% 403806 0.6792 98.04 1.68 0% 0 0% 0 0% 0 0% 0%
20230609 170.4 171.5 166.5 171.01 0.61% 9999.99% 0% 353476 0.5961 88.53 1.69 0% 0 0% 0 0% 0 0% 0%
20230608 173.43 173.75 167.45 169.98 -1.13% 9840.35% 0% 313789 0.5363 82.25 1.71 0% 0 0% 0 0% 0 0% 0%
20230607 170.19 174.39 166.6 171.93 1.93% 9954.39% 0% 327870 0.5621 83.61 1.71 0% 0 0% 0 0% 0 0% 0%
20230606 177.83 178.99 167.2 168.68 -4.2% 9706.98% 0% 549684 0.9451 134.2 1.72 0% 0 0% 0 0% 0 0% 0%
20230605 172.5 178 171.75 176.08 2.61% 9904.55% 0% 484117 0.8504 113.55 1.76 0% 0 0% 0 0% 0 0% 0%
20230602 170.01 173.51 169.11 171.6 0.22% 9876.74% 0% 287537 0.4933 71.38 1.72 0% 0 0% 0 0% 0 0% 0%
20230601 169.56 174.5 166.96 171.22 0.99% 9912.87% 0% 519578 0.8889 123.52 1.71 0% 0 0% 0 0% 0 0% 0%
20230531 166 170.97 166 169.54 1.99% 9931.95% 0% 396116 0.6688 96.03 1.69 0% 0 0% 0 0% 0 0% 0%
20230530 162.3 166.6 162 166.24 1.5% 9999.99% 0% 303597 0.4985 77.21 1.64 0% 0 0% 0 0% 0 0% 0%
20230529 162.6 166.7 162 163.78 1.04% 9886.59% 0% 292831 0.4815 76.13 1.64 0% 0 0% 0 0% 0 0% 0%
20230526 164.88 164.88 159.11 162.09 -0.71% 9905.56% 0% 234960 0.3795 60.84 1.62 0% 0 0% 0 0% 0 0% 0%
20230525 156.84 163.66 156.72 163.25 3.48% 9977.16% 0% 452980 0.7327 111.63 1.62 0% 0 0% 0 0% 0 0% 0%
20230524 161.97 161.97 154.1 157.76 -1.74% 9948.41% 0% 566798 0.8902 134.65 1.57 0% 0 0% 0 0% 0 0% 0%
20230523 171.13 171.13 159 160.56 -6.05% 9750.31% 0% 861171 1.4078 212.44 1.63 0% 0 0% 0 0% 0 0% 0%
20230522 172.78 172.9 170.09 170.9 -1.05% 9894.15% 0% 164039 0.2806 46.35 1.71 0% 0 0% 0 0% 0 0% 0%
20230519 168.9 173.88 168.39 172.71 2.36% 9941.28% 0% 335719 0.5766 86.88 1.72 0% 0 0% 0 0% 0 0% 0%
20230518 173 173 168.13 168.73 -1.9% 9825.29% 0% 384618 0.654 89.92 1.7 0% 0 0% 0 0% 0 0% 0%
20230517 171.8 173.83 171 172 -0.42% 9900% 0% 205925 0.355 47.8 1.72 0% 0 0% 0 0% 0 0% 0%
20230516 175.62 176.59 172.01 172.72 -1.3% 9883.82% 0% 215374 0.3728 46.58 1.73 0% 0 0% 0 0% 0 0% 0%
20230515 173.69 175.46 172 174.99 1.09% 9956.9% 0% 229055 0.3984 47.02 1.74 0% 0 0% 0 0% 0 0% 0%
20230510 179 181.32 174.55 175.59 -2.07% 9820.34% 0% 398580 0.705 77.35 1.77 0% 0 0% 0 0% 0 0% 0%
20230509 180.23 183.59 177.5 179.3 -1.48% 9861.11% 0% 432130 0.7779 81.58 1.8 0% 0 0% 0 0% 0 0% 0%
20230508 176.94 183.77 173 182 2.75% 9999.99% 0% 506566 0.9039 93.23 1.78 0% 0 0% 0 0% 0 0% 0%
20230505 175.8 178.9 173.01 177.13 0.76% 9964.2% 0% 473758 0.8338 79.95 1.76 0% 0 0% 0 0% 0 0% 0%
20230504 178 180.33 170.17 175.8 -2.29% 9999.99% 0% 495392 0.8598 75.18 1.74 0% 0 0% 0 0% 0 0% 0%
20230428 177 182.29 173 179.92 1.62% 9951.4% 0% 676517 1.21 101.89 1.79 0% 0 0% 0 0% 0 0% 0%
20230427 180.5 182.45 176.13 177.05 0.2% 9791.06% 0% 455663 0.8161 67.09 1.79 0% 0 0% 0 0% 0 0% 0%
20230426 174.2 181.52 172.11 176.69 1.23% 9882.49% 0% 529341 0.9347 71.11 1.77 0% 0 0% 0 0% 0 0% 0%
20230425 179 179 169.43 174.54 -1.52% 9989.02% 0% 474273 0.8216 58.92 1.73 0% 0 0% 0 0% 0 0% 0%
20230424 183.25 186 175.15 177.24 -3.62% 9801.68% 0% 509978 0.9129 64.12 1.79 0% 0 0% 0 0% 0 0% 0%
20230421 194.84 194.97 180.7 183.89 -5.73% 9786.56% 0% 661897 1.2333 83.56 1.86 0% 0 0% 0 0% 0 0% 0%
20230420 197.99 200.39 192.32 195.07 -1.58% 9852.55% 0% 481540 0.9434 62.95 1.96 0% 0 0% 0 0% 0 0% 0%
20230419 196.22 204.97 195.99 198.2 1% 9760.7% 0% 816026 1.641 99.92 2.01 0% 0 0% 0 0% 0 0% 0%
20230418 210.79 210.79 195 196.23 -6.11% 9662.69% 0% 914761 1.8393 107.21 2.01 0% 0 0% 0 0% 0 0% 0%
20230417 214.98 217.06 208 209 -4.04% 9805.21% 0% 614417 1.2951 75.18 2.11 0% 0 0% 0 0% 0 0% 0%
20230414 218.78 220.88 208.18 217.8 -0.08% 9999.99% 0% 698653 1.5033 85.88 2.15 0% 0 0% 0 0% 0 0% 0%
20230413 228 229 216.02 217.98 -4.05% 9674.89% 0% 804389 1.7913 103.54 2.23 0% 0 0% 0 0% 0 0% 0%
20230412 220 228.01 216.06 227.18 3.78% 9999.99% 0% 771893 1.7324 101.76 2.24 0% 0 0% 0 0% 0 0% 0%
20230411 223.6 224 217.68 218.9 -0.9% 9850% 0% 509269 1.1213 64.34 2.2 0% 0 0% 0 0% 0 0% 0%
20230410 232.86 232.86 220.16 220.88 -5.4% 9673.45% 0% 634224 1.4313 72.64 2.26 0% 0 0% 0 0% 0 0% 0%
20230407 231.61 235.99 227.01 233.48 -0.48% 9999.99% 0% 635211 1.4671 74.91 2.31 0% 0 0% 0 0% 0 0% 0%
20230406 222.75 236.94 217.1 234.61 4.27% 9999.99% 0% 1036852 2.3704 125.88 2.29 0% 0 0% 0 0% 0 0% 0%
20230404 230.88 236.87 221.03 225 -2.53% 9768.42% 0% 1035544 2.3608 137 2.28 0% 0 0% 0 0% 0 0% 0%
20230403 222.08 231 222.04 230.85 4.96% 9999.99% 0% 834154 1.8999 122.8 2.28 0% 0 0% 0 0% 0 0% 0%
20230331 218.81 223.24 213.54 219.95 0.47% 9999.99% 0% 725367 1.5773 107.9 2.17 0% 0 0% 0 0% 0 0% 0%
20230330 228 228 217.69 218.92 -3.47% 9761.26% 0% 584949 1.2958 89.51 2.22 0% 0 0% 0 0% 0 0% 0%
20230329 228 232.8 219.82 226.79 -0.51% 9934.96% 0% 661692 1.4979 107.89 2.26 0% 0 0% 0 0% 0 0% 0%
20230328 237.97 238.99 224.13 227.96 -4.62% 9811.3% 0% 916947 2.1102 157.92 2.3 0% 0 0% 0 0% 0 0% 0%
20230327 220.5 245 220.5 239 11.52% 9999.99% 0% 1443754 3.3846 275.76 2.34 0% 0 0% 0 0% 0 0% 0%
20230324 219.5 219.99 210.18 214.31 -2.28% 9867.91% 0% 603892 1.2956 125.67 2.15 0% 0 0% 0 0% 0 0% 0%
20230323 220.12 222 214.26 219.3 -0.33% 9959.63% 0% 316453 0.6885 67.79 2.18 0% 0 0% 0 0% 0 0% 0%
20230322 218.21 221 215 220.03 0.56% 9993.12% 0% 328172 0.7161 67.55 2.18 0% 0 0% 0 0% 0 0% 0%
20230321 219.44 222.3 216.02 218.8 0.14% 9936.7% 0% 254428 0.5552 46.33 2.18 0% 0 0% 0 0% 0 0% 0%
20230320 221.5 226 216.2 218.5 -1.52% 9831.82% 0% 457145 1.008 77.18 2.2 0% 0 0% 0 0% 0 0% 0%
20230317 212.61 226.68 210.02 221.88 4.36% 9939.82% 0% 637581 1.4072 107.36 2.21 0% 0 0% 0 0% 0 0% 0%
20230316 213.05 217.67 211 212.61 -1.11% 9835.05% 0% 321193 0.6879 53.84 2.14 0% 0 0% 0 0% 0 0% 0%
20230315 222.51 224 214.59 215 -3.26% 9762.39% 0% 442043 0.964 73.52 2.18 0% 0 0% 0 0% 0 0% 0%
20230314 223 224.78 217.22 222.25 -1% 9911.26% 0% 466136 1.0327 75.19 2.22 0% 0 0% 0 0% 0 0% 0%
20230313 219 227 216.18 224.49 3.43% 9966.82% 0% 645472 1.4377 101.79 2.23 0% 0 0% 0 0% 0 0% 0%
20230310 217.29 225.66 216.07 217.05 -0.55% 9721.27% 0% 551797 1.2191 86.04 2.21 0% 0 0% 0 0% 0 0% 0%
20230309 214.25 220.8 210.6 218.26 0.77% 9958.06% 0% 498818 1.0806 73.55 2.17 0% 0 0% 0 0% 0 0% 0%
20230308 205.75 216.88 205.7 216.6 5.29% 9999.99% 0% 1025181 2.1661 135.49 2.11 0% 0 0% 0 0% 0 0% 0%
20230307 216.99 217.22 204.24 205.71 -4.98% 9742.58% 0% 801690 1.6727 101.06 2.09 0% 0 0% 0 0% 0 0% 0%
20230306 220 221.49 212.09 216.48 -2.14% 9922.22% 0% 501761 1.0831 66.88 2.16 0% 0 0% 0 0% 0 0% 0%
20230303 215 222.21 214.31 221.21 2.25% 9999.99% 0% 495744 1.0853 63.37 2.19 0% 0 0% 0 0% 0 0% 0%
20230302 224.35 224.35 216.08 216.34 -3.1% 9823.85% 0% 478683 1.044 58.9 2.18 0% 0 0% 0 0% 0 0% 0%
20230301 221.88 229.6 218 223.25 1.06% 9911.21% 0% 725175 1.6197 86.97 2.23 0% 0 0% 0 0% 0 0% 0%
20230228 224.78 230.05 216.84 220.9 -0.5% 9805.83% 0% 648248 1.4426 75.06 2.23 0% 0 0% 0 0% 0 0% 0%
20230227 226.79 233.79 220 222 -3.01% 9723.01% 0% 656587 1.4831 79.42 2.26 0% 0 0% 0 0% 0 0% 0%
20230224 230.46 240 227.33 228.9 0.32% 9724.03% 0% 749514 1.7463 93.6 2.33 0% 0 0% 0 0% 0 0% 0%
20230223 233 241.29 227.8 228.18 -2% 9651.28% 0% 1023194 2.3904 135.7 2.34 0% 0 0% 0 0% 0 0% 0%
20230222 215.66 238.5 211 232.84 7.92% 9999.99% 0% 1197414 2.7278 166.07 2.28 0% 0 0% 0 0% 0 0% 0%
20230221 215 222.1 213.96 215.75 -0.62% 9842.4% 0% 609792 1.3246 92.1 2.17 0% 0 0% 0 0% 0 0% 0%
20230220 200.3 220 198.15 217.1 8.39% 9999.99% 0% 967090 2.0281 142.96 2.1 0% 0 0% 0 0% 0 0% 0%
20230217 213.21 214.29 199 200.3 -5.96% 9718.63% 0% 828050 1.6903 122.17 2.04 0% 0 0% 0 0% 0 0% 0%
20230216 221.99 221.99 206.33 213 -4.57% 9761.11% 0% 885029 1.9118 140.55 2.16 0% 0 0% 0 0% 0 0% 0%
20230215 205.6 226 205.05 223.2 7.83% 9999.99% 0% 1014421 2.2044 171.91 2.17 0% 0 0% 0 0% 0 0% 0%
20230214 210.18 215.99 206 207 -1.48% 9757.14% 0% 425836 0.8939 77.32 2.1 0% 0 0% 0 0% 0 0% 0%
20230213 202 210.8 200.18 210.1 4.53% 9999.99% 0% 693511 1.4403 121.42 2.08 0% 0 0% 0 0% 0 0% 0%
20230210 205.14 207 200.2 201 -3.08% 9801.48% 0% 345556 0.7023 59.74 2.03 0% 0 0% 0 0% 0 0% 0%
20230209 197.05 207.57 195 207.39 5.04% 9999.99% 0% 578165 1.1749 88.72 2.03 0% 0 0% 0 0% 0 0% 0%
20230208 201.41 202.69 197 197.43 -1.77% 9821.11% 0% 344998 0.6855 50.86 1.99 0% 0 0% 0 0% 0 0% 0%
20230207 203.58 204.69 199.2 200.99 -1.84% 9899.5% 0% 560289 1.1254 81.69 2.01 0% 0 0% 0 0% 0 0% 0%
20230206 208 214.24 203 204.76 -1.37% 9744.23% 0% 805456 1.6729 126.88 2.08 0% 0 0% 0 0% 0 0% 0%
20230203 201 208.96 199.7 207.6 3.16% 9999.99% 0% 707756 1.4521 116.16 2.05 0% 0 0% 0 0% 0 0% 0%
20230202 200.46 204.76 199.3 201.25 0.39% 9862.87% 0% 561879 1.133 96.82 2.02 0% 0 0% 0 0% 0 0% 0%
20230201 199.82 200.81 197.18 200.46 0.32% 9973.37% 0% 474916 0.9449 81.8 1.99 0% 0 0% 0 0% 0 0% 0%
20230131 200.22 201.86 195.01 199.82 -1.08% 9999.99% 0% 596404 1.1775 104.34 1.97 0% 0 0% 0 0% 0 0% 0%
20230130 205.59 208.88 200 202 -1.75% 9850.74% 0% 645785 1.3139 119.5 2.03 0% 0 0% 0 0% 0 0% 0%
20230120 198.5 212 197.1 205.6 3.06% 9929.27% 0% 1072371 2.2037 212.06 2.05 0% 0 0% 0 0% 0 0% 0%
20230119 191.99 201 191 199.5 2.94% 9999.99% 0% 730023 1.4381 149.39 1.97 0% 0 0% 0 0% 0 0% 0%
20230118 189.93 194.88 186.11 193.8 2.65% 9993.75% 0% 520065 0.9969 118.49 1.92 0% 0 0% 0 0% 0 0% 0%
20230117 188.88 191.23 187 188.8 0.04% 9889.42% 0% 290572 0.5483 60.97 1.89 0% 0 0% 0 0% 0 0% 0%
20230116 181.75 193.8 181.75 188.73 3.1% 9833.16% 0% 527316 1.0036 89.61 1.9 0% 0 0% 0 0% 0 0% 0%
20230113 188.05 188.05 181.5 183.06 -2.61% 9903.28% 0% 372739 0.6824 62.91 1.83 0% 0 0% 0 0% 0 0% 0%
20230112 186.85 193.01 185 187.97 0.06% 9845.5% 0% 540921 1.0197 91.85 1.89 0% 0 0% 0 0% 0 0% 0%
20230111 189.8 193.8 187.5 187.85 -0.98% 9786.84% 0% 364949 0.6925 65.86 1.9 0% 0 0% 0 0% 0 0% 0%
20230110 193 193.47 186.48 189.7 -1.2% 9937.04% 0% 483158 0.9141 85.21 1.89 0% 0 0% 0 0% 0 0% 0%
20230109 192.55 195 189.96 192 -0.2% 9900% 0% 398359 0.7653 73.95 1.92 0% 0 0% 0 0% 0 0% 0%
20230106 197.95 198 190 192.38 -2.09% 9867.88% 0% 474503 0.9174 90.51 1.93 0% 0 0% 0 0% 0 0% 0%
20230105 199.33 204.9 195.15 196.48 -1.42% 9873.6% 0% 379544 0.747 71.96 1.97 0% 0 0% 0 0% 0 0% 0%
20230104 197.2 201.53 195.4 199.32 0.33% 9966.67% 0% 795098 1.5764 147.63 1.98 0% 0 0% 0 0% 0 0% 0%
20230103 171.3 205 170.72 198.66 16.24% 9999.99% 0% 1467829 2.7559 278.55 1.88 0% 0 0% 0 0% 0 0% 0%
20221230 173.9 177.2 170.8 170.9 -1.7% 9778.61% 0% 378799 0.6568 80.84 1.73 0% 0 0% 0 0% 0 0% 0%
20221229 176 179.6 170.07 173.85 -1.83% 9834.29% 0% 536409 0.9371 113.15 1.75 0% 0 0% 0 0% 0 0% 0%
20221228 175.01 180.46 175.01 177.09 -1.07% 9905.08% 0% 241995 0.4295 52.89 1.77 0% 0 0% 0 0% 0 0% 0%
20221227 175 180.85 172.13 179 2.42% 9999.99% 0% 514830 0.9085 103.59 1.76 0% 0 0% 0 0% 0 0% 0%
20221226 169 175 169 174.77 2.49% 9944.25% 0% 310655 0.539 57.54 1.74 0% 0 0% 0 0% 0 0% 0%
20221223 170 173.33 167.5 170.52 -0.46% 9871.93% 0% 327045 0.5583 54.94 1.71 0% 0 0% 0 0% 0 0% 0%
20221222 179 180.42 169.36 171.3 -4.3% 9744.83% 0% 672565 1.1698 105.77 1.74 0% 0 0% 0 0% 0 0% 0%
20221221 188.12 189.79 178.64 179 -5.09% 9735.16% 0% 573824 1.0459 93.94 1.82 0% 0 0% 0 0% 0 0% 0%
20221220 188.97 193.8 186.65 188.6 0.32% 9878.84% 0% 418769 0.7931 62.33 1.89 0% 0 0% 0 0% 0 0% 0%
20221219 185.8 192.45 185.52 188 -0.42% 9794.74% 0% 417402 0.7924 57.46 1.9 0% 0 0% 0 0% 0 0% 0%
20221216 192.8 193.67 188 188.8 -2.84% 9836.84% 0% 523562 0.9935 63.14 1.9 0% 0 0% 0 0% 0 0% 0%
20221215 197.39 198.7 192.86 194.31 -0.76% 9813.78% 0% 395655 0.7745 44.95 1.96 0% 0 0% 0 0% 0 0% 0%
20221214 198.27 201.49 195 195.79 0.41% 9788.38% 0% 543266 1.0768 52.93 1.98 0% 0 0% 0 0% 0 0% 0%
20221213 204.12 205.98 195 195 -5.43% 9748.48% 0% 754778 1.4974 70.99 1.98 0% 0 0% 0 0% 0 0% 0%
20221212 204 208 200.45 206.2 0.19% 9999.99% 0% 641736 1.3112 61.34 2.04 0% 0 0% 0 0% 0 0% 0%
20221209 204.12 209.98 202.6 205.8 0.82% 9890.29% 0% 705959 1.4564 64.56 2.06 0% 0 0% 0 0% 0 0% 0%
20221208 204.7 209.1 202.88 204.12 -0.28% 9808.74% 0% 599699 1.2348 54.16 2.06 0% 0 0% 0 0% 0 0% 0%
20221207 212.49 213.5 203.38 204.69 -4.35% 9740.87% 0% 1268541 2.6323 108.3 2.08 0% 0 0% 0 0% 0 0% 0%
20221206 212.16 214.68 208.28 213.99 -0.14% 9999.99% 0% 876748 1.8469 74.83 2.11 0% 0 0% 0 0% 0 0% 0%
20221205 203.75 214.8 202 214.3 5.15% 9999.99% 0% 1297651 2.7242 98.49 2.1 0% 0 0% 0 0% 0 0% 0%
20221202 205 213.11 201.01 203.8 -1.96% 9793.2% 0% 1207184 2.4923 87.43 2.06 0% 0 0% 0 0% 0 0% 0%
20221201 199.53 209.94 196.72 207.88 4.18% 9999.99% 0% 1753126 3.5952 117.73 2.05 0% 0 0% 0 0% 0 0% 0%
20221130 193.55 202.16 189.5 199.53 1.82% 9999.99% 0% 1059530 2.0902 65.84 1.97 0% 0 0% 0 0% 0 0% 0%
20221129 193.56 199.4 193.03 195.96 0.08% 9897.96% 0% 905352 1.779 53.14 1.96 0% 0 0% 0 0% 0 0% 0%
20221128 186 195.86 185.12 195.81 2.04% 9999.99% 0% 1312240 2.4949 69.68 1.9 0% 0 0% 0 0% 0 0% 0%
20221125 193.98 197.9 189 191.9 -1.07% 9843.01% 0% 874691 1.6886 45.21 1.93 0% 0 0% 0 0% 0 0% 0%
20221124 200 201.59 192.7 193.98 -3.35% 9847.69% 0% 1398564 2.7294 67.64 1.95 0% 0 0% 0 0% 0 0% 0%
20221123 202.4 209.63 196 200.7 -2.9% 9835.64% 0% 1468363 2.9732 68.71 2.02 0% 0 0% 0 0% 0 0% 0%
20221122 202.18 211.54 198.02 206.7 2.66% 9933.98% 0% 2335417 4.81 105.58 2.06 0% 0 0% 0 0% 0 0% 0%
20221121 187.6 201.99 186.5 201.35 5.14% 9999.99% 0% 1826347 3.5719 76.16 1.96 0% 0 0% 0 0% 0 0% 0%
20221118 204 205.24 188.88 191.5 -6.36% 9523.12% 0% 2260567 4.494 88.15 1.99 0% 0 0% 0 0% 0 0% 0%
20221117 190.05 204.89 186.02 204.5 8.44% 9999.99% 0% 2443830 4.8029 87.38 1.97 0% 0 0% 0 0% 0 0% 0%
20221116 192.99 199.66 185.07 188.59 -3.08% 9722.4% 0% 1980086 3.8054 66.78 1.92 0% 0 0% 0 0% 0 0% 0%
20221115 191 200.65 189.5 194.59 0.43% 9828.06% 0% 2087817 4.0972 65.51 1.96 0% 0 0% 0 0% 0 0% 0%
20221114 184.2 195 182.2 193.75 3.67% 9999.99% 0% 2140140 4.0265 59.04 1.88 0% 0 0% 0 0% 0 0% 0%
20221111 197.8 199.74 186.9 186.9 -2.91% 9484.62% 0% 2404585 4.6864 60.52 1.95 0% 0 0% 0 0% 0 0% 0%
20221110 204.01 208.6 192 192.51 -7.89% 9525.5% 0% 2827175 5.6439 62.27 2 0% 0 0% 0 0% 0 0% 0%
20221109 224.3 225.89 209 209 -6.28% 9666.36% 0% 2468753 5.2894 56.02 2.14 0% 0 0% 0 0% 0 0% 0%
20221108 227 229.5 216.8 223 -3.79% 9855.36% 0% 2748402 6.1579 61.8 2.24 0% 0 0% 0 0% 0 0% 0%
20221107 220.49 234.82 215.2 231.79 3.71% 9999.99% 0% 3398031 7.6599 72.9 2.25 0% 0 0% 0 0% 0 0% 0%
20221104 226.17 238.57 222.02 223.49 -0.49% 9616.96% 0% 3698803 8.4939 77.32 2.3 0% 0 0% 0 0% 0 0% 0%
20221103 225 228 215 224.6 -2.35% 9999.99% 0% 3072460 6.82 59.39 2.22 0% 0 0% 0 0% 0 0% 0%
20221102 213.1 234 211.3 230 5.5% 9999.99% 0% 4219117 9.3713 74.08 2.22 0% 0 0% 0 0% 0 0% 0%
20221101 228.2 230 205.21 218 -4.3% 9999.99% 0% 4560613 9.7427 70.91 2.14 0% 0 0% 0 0% 0 0% 0%
20221031 216 248.8 215.99 227.8 5.86% 9804.35% 0% 5779159 13.276 84.35 2.3 0% 0 0% 0 0% 0 0% 0%
20221028 200.01 248 188 215.2 212.38% 9999.99% 0% 8719640 17.8622 98.05 2.05 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