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. 永信至诚688244
    4. 返回上一页 刷新
股票代码（例：sh688244）       233条   (进入永信至诚股票专站) 永信至诚股票成本分析
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 53.02 54.98 52.47 54.76 2.84% 9999.99% 0% 923463 0.4956 116.74 0.54 0% 0 0% 0 0% 0 0% 0%
20230927 53.73 54.08 52.6 53.25 -0.37% 9947.17% 0% 470601 0.2515 63.29 0.53 0% 0 0% 0 0% 0 0% 0%
20230926 52.38 55.11 52.24 53.45 2.06% 9798.15% 0% 940747 0.5053 127.38 0.54 0% 0 0% 0 0% 0 0% 0%
20230925 53.88 54.8 52.11 52.37 -3.32% 9781.13% 0% 528883 0.2805 77.81 0.53 0% 0 0% 0 0% 0 0% 0%
20230922 52.77 54.4 52 54.17 3.32% 9931.48% 0% 627587 0.3372 86.88 0.54 0% 0 0% 0 0% 0 0% 0%
20230921 52.1 52.99 52.06 52.43 0.19% 9982.69% 0% 372021 0.1952 49.54 0.52 0% 0 0% 0 0% 0 0% 0%
20230920 53.58 53.9 52.21 52.33 -1.8% 9773.58% 0% 364116 0.1935 49.12 0.53 0% 0 0% 0 0% 0 0% 0%
20230919 54.6 54.6 53.02 53.29 -2.22% 9954.72% 0% 494309 0.2643 64.35 0.53 0% 0 0% 0 0% 0 0% 0%
20230918 55.16 56.06 54.37 54.5 -1.45% 9809.09% 0% 692823 0.3825 84.13 0.55 0% 0 0% 0 0% 0 0% 0%
20230915 57.1 57.1 54.03 55.3 -2.47% 9954.55% 0% 898269 0.4973 103.88 0.55 0% 0 0% 0 0% 0 0% 0%
20230914 58.55 58.83 56.31 56.7 -3.16% 9847.37% 0% 440942 0.2528 44.47 0.57 0% 0 0% 0 0% 0 0% 0%
20230913 60 60.14 57.67 58.55 -3.22% 9823.73% 0% 529725 0.3108 42.33 0.59 0% 0 0% 0 0% 0 0% 0%
20230912 61.8 61.88 60.1 60.5 -2.29% 9818.03% 0% 307708 0.1869 23.32 0.61 0% 0 0% 0 0% 0 0% 0%
20230911 61.07 63.6 59 61.92 1.64% 9999.99% 0% 738840 0.45 53.2 0.61 0% 0 0% 0 0% 0 0% 0%
20230908 60.27 61.77 59.11 60.92 1.99% 9886.89% 0% 637869 0.3863 47 0.61 0% 0 0% 0 0% 0 0% 0%
20230907 61.25 61.6 59.6 59.73 -2.5% 9691.8% 0% 320903 0.1943 24.13 0.61 0% 0 0% 0 0% 0 0% 0%
20230906 60.2 61.99 59.3 61.26 0.1% 9942.62% 0% 508694 0.3093 38.49 0.61 0% 0 0% 0 0% 0 0% 0%
20230905 60.63 61.5 57.59 61.2 0.31% 9999.99% 0% 1131304 0.6742 83.42 0.6 0% 0 0% 0 0% 0 0% 0%
20230904 63.9 64.53 60.59 61.01 -4.82% 9901.64% 0% 962137 0.591 76.74 0.61 0% 0 0% 0 0% 0 0% 0%
20230901 67.82 67.82 62.02 64.1 -6.12% 9761.54% 0% 2167106 1.4003 190.24 0.65 0% 0 0% 0 0% 0 0% 0%
20230831 63.69 69.16 62.88 68.28 5.89% 9999.99% 0% 2798845 1.8438 297.83 0.66 0% 0 0% 0 0% 0 0% 0%
20230830 62.06 65.55 61.99 64.48 3.9% 9975% 0% 1360799 0.8699 190.06 0.64 0% 0 0% 0 0% 0 0% 0%
20230829 60.21 62.97 60.04 62.06 2.16% 9909.68% 0% 874105 0.5428 167.27 0.62 0% 0 0% 0 0% 0 0% 0%
20230828 67.95 67.95 60.12 60.75 -0.72% 9698.39% 0% 443177 0.2737 92.01 0.62 0% 0 0% 0 0% 0 0% 0%
20230825 63.15 63.5 59.8 61.19 -3.97% 9931.15% 0% 410389 0.2516 66.55 0.61 0% 0 0% 0 0% 0 0% 0%
20230824 64.96 65.55 63.07 63.72 -2.79% 9856.25% 0% 223264 0.1434 38.51 0.64 0% 0 0% 0 0% 0 0% 0%
20230823 65.22 67.14 64.03 65.55 -0.38% 9831.82% 0% 583792 0.3847 105.54 0.66 0% 0 0% 0 0% 0 0% 0%
20230822 64.48 66.31 62.21 65.8 2.81% 9999.99% 0% 512740 0.3321 96.48 0.65 0% 0 0% 0 0% 0 0% 0%
20230821 66.06 66.85 63.91 64 -3.99% 9746.15% 0% 359983 0.2345 70.38 0.65 0% 0 0% 0 0% 0 0% 0%
20230818 66 67.87 65 66.66 0.09% 9849.25% 0% 259349 0.1727 51.53 0.67 0% 0 0% 0 0% 0 0% 0%
20230817 66.99 67.9 65 66.6 -0.88% 9990.91% 0% 328956 0.2182 62.68 0.66 0% 0 0% 0 0% 0 0% 0%
20230816 69.12 69.14 66.42 67.19 -3.6% 9928.36% 0% 545725 0.3667 109 0.67 0% 0 0% 0 0% 0 0% 0%
20230815 69.4 69.98 67.78 69.7 0.29% 9999.99% 0% 419794 0.2902 88.96 0.69 0% 0 0% 0 0% 0 0% 0%
20230814 67.73 70.1 66.88 69.5 2.36% 9999.99% 0% 576222 0.3943 112.81 0.68 0% 0 0% 0 0% 0 0% 0%
20230811 69.57 70.45 67 67.9 -2.43% 9885.29% 0% 293144 0.2005 53.83 0.68 0% 0 0% 0 0% 0 0% 0%
20230810 69.99 70.72 69.23 69.59 -0.64% 9841.43% 0% 142725 0.0999 32.34 0.7 0% 0 0% 0 0% 0 0% 0%
20230809 70.57 71.97 69.6 70.04 -0.89% 9764.79% 0% 259046 0.1829 54.22 0.71 0% 0 0% 0 0% 0 0% 0%
20230808 71.42 71.79 70.28 70.67 -0.14% 9853.52% 0% 310142 0.22 39.64 0.71 0% 0 0% 0 0% 0 0% 0%
20230807 71.5 72.78 70.06 70.77 -1.41% 9867.61% 0% 332910 0.237 41.34 0.71 0% 0 0% 0 0% 0 0% 0%
20230804 70.68 72.88 70.49 71.78 0.89% 9869.44% 0% 411923 0.2952 49.66 0.72 0% 0 0% 0 0% 0 0% 0%
20230803 71.19 72.59 69.99 71.15 -0.03% 9921.13% 0% 215824 0.1539 25.2 0.71 0% 0 0% 0 0% 0 0% 0%
20230802 70.34 72.33 70.07 71.17 0.25% 9923.94% 0% 338432 0.2402 37.03 0.71 0% 0 0% 0 0% 0 0% 0%
20230801 71 72.83 69.57 70.99 -0.48% 9898.59% 0% 488864 0.3474 49.7 0.71 0% 0 0% 0 0% 0 0% 0%
20230731 73.46 74.16 71.03 71.33 -2.9% 9806.94% 0% 448800 0.3225 41.35 0.72 0% 0 0% 0 0% 0 0% 0%
20230728 76.88 78.23 73 73.46 -5.07% 9694.67% 0% 928018 0.6956 74.61 0.75 0% 0 0% 0 0% 0 0% 0%
20230727 78.8 79.87 76.26 77.38 -2.74% 9820.51% 0% 589483 0.4588 46.42 0.78 0% 0 0% 0 0% 0 0% 0%
20230726 86.59 86.59 78.25 79.56 -7.5% 9602.44% 0% 750975 0.6139 61.51 0.82 0% 0 0% 0 0% 0 0% 0%
20230725 83.59 86.86 83.18 86.01 2.42% 9999.99% 0% 400221 0.3415 34.72 0.85 0% 0 0% 0 0% 0 0% 0%
20230724 86.9 86.9 82.78 83.98 -3.75% 9897.62% 0% 546117 0.4601 45.93 0.84 0% 0 0% 0 0% 0 0% 0%
20230721 86.61 88.29 84.68 87.25 0.29% 9928.74% 0% 608001 0.5273 51.83 0.87 0% 0 0% 0 0% 0 0% 0%
20230720 91.47 91.47 86.01 87 -3.33% 9786.36% 0% 659809 0.5804 55.41 0.88 0% 0 0% 0 0% 0 0% 0%
20230719 91.95 92.03 88.09 90 -1.41% 9900% 0% 887184 0.8001 74.67 0.9 0% 0 0% 0 0% 0 0% 0%
20230718 94.97 95 87.34 91.29 -3.8% 9999.99% 0% 1449948 1.3014 114.5 0.9 0% 0 0% 0 0% 0 0% 0%
20230717 93 104.58 92.99 94.9 3.72% 9683.51% 0% 2178136 2.1092 188.34 0.97 0% 0 0% 0 0% 0 0% 0%
20230714 87.22 92.44 84.56 91.5 5.9% 9999.99% 0% 1775359 1.5872 149.8 0.89 0% 0 0% 0 0% 0 0% 0%
20230713 83 86.98 81.28 86.4 4.74% 9999.99% 0% 811636 0.6838 66.49 0.84 0% 0 0% 0 0% 0 0% 0%
20230712 84.63 84.63 81.18 82.49 -2.53% 9959.76% 0% 455221 0.3733 41.75 0.82 0% 0 0% 0 0% 0 0% 0%
20230711 84.83 86.86 81.98 84.63 -0.98% 9975% 0% 619990 0.5193 47.59 0.84 0% 0 0% 0 0% 0 0% 0%
20230710 85.88 87.57 83.5 85.47 -0.48% 9955.29% 0% 613998 0.5236 48.89 0.85 0% 0 0% 0 0% 0 0% 0%
20230707 89.8 89.8 84.01 85.88 -1.72% 9886.05% 0% 957037 0.8185 68.49 0.86 0% 0 0% 0 0% 0 0% 0%
20230706 89.02 91.27 86.73 87.38 -1.84% 9829.55% 0% 833196 0.7339 49.79 0.88 0% 0 0% 0 0% 0 0% 0%
20230705 87.75 92.56 87 89.02 2.6% 9902.25% 0% 1574004 1.4068 97.62 0.89 0% 0 0% 0 0% 0 0% 0%
20230704 83.97 89.31 83.2 86.76 1.89% 9872.41% 0% 1270046 1.1028 71.56 0.87 0% 0 0% 0 0% 0 0% 0%
20230703 77.93 89.41 77 85.15 10.01% 9999.99% 0% 1684027 1.4028 92.89 0.83 0% 0 0% 0 0% 0 0% 0%
20230630 83.14 84.75 76.72 77.4 -6.97% 9575% 0% 1504453 1.1974 82.21 0.8 0% 0 0% 0 0% 0 0% 0%
20230629 86.7 86.7 81.8 83.2 -0.82% 9924.1% 0% 716758 0.5975 43.13 0.83 0% 0 0% 0 0% 0 0% 0%
20230628 86.08 86.08 82.15 83.89 -3.27% 9886.9% 0% 1147365 0.9631 69.97 0.84 0% 0 0% 0 0% 0 0% 0%
20230627 82 89.87 79.81 86.73 3.74% 9999.99% 0% 1991728 1.6696 124.45 0.84 0% 0 0% 0 0% 0 0% 0%
20230626 84.87 88.88 81.86 83.6 -0.51% 9735.29% 0% 2087027 1.7696 141.05 0.85 0% 0 0% 0 0% 0 0% 0%
20230621 88 93.5 84.03 84.03 -2.43% 9448.86% 0% 2553292 2.2557 195.32 0.88 0% 0 0% 0 0% 0 0% 0%
20230620 72 86.12 70.5 86.12 19.99% 9999.99% 0% 2239444 1.7468 176.29 0.78 0% 0 0% 0 0% 0 0% 0%
20230619 71.58 74 69 71.77 1.11% 9999.99% 0% 1422354 1.0079 113.57 0.71 0% 0 0% 0 0% 0 0% 0%
20230616 67.43 71.33 65.72 70.98 4.88% 9999.99% 0% 1170641 0.8127 94.85 0.69 0% 0 0% 0 0% 0 0% 0%
20230615 69.76 71.36 66.3 67.68 -2.66% 9852.94% 0% 1464892 0.9978 119.52 0.68 0% 0 0% 0 0% 0 0% 0%
20230614 69.78 70.25 68.25 69.53 0.49% 9976.81% 0% 781870 0.5396 65.5 0.69 0% 0 0% 0 0% 0 0% 0%
20230613 68.09 70.42 67.41 69.19 0.74% 9927.54% 0% 922020 0.638 70.5 0.69 0% 0 0% 0 0% 0 0% 0%
20230612 69.61 70.53 67.51 68.68 -0.51% 9853.62% 0% 815890 0.5606 61.15 0.69 0% 0 0% 0 0% 0 0% 0%
20230609 68.33 73 67.47 69.03 0.33% 9761.43% 0% 1094797 0.7661 77.32 0.7 0% 0 0% 0 0% 0 0% 0%
20230608 69.5 70.23 66.67 68.8 -2.23% 9999.99% 0% 1074693 0.7323 68.79 0.68 0% 0 0% 0 0% 0 0% 0%
20230607 67.7 70.6 67.7 70.37 0.7% 9952.86% 0% 861854 0.5992 55.45 0.7 0% 0 0% 0 0% 0 0% 0%
20230606 70.11 72.45 67.83 69.88 -1.13% 9882.86% 0% 1006917 0.7055 63.59 0.7 0% 0 0% 0 0% 0 0% 0%
20230605 104 106.18 101.83 104.94 1.56% 9990.38% 0% 700618 0.7301 66.27 1.04 0% 0 0% 0 0% 0 0% 0%
20230602 103.15 104.88 101 103.33 0.32% 9932.04% 0% 630621 0.6511 57.3 1.03 0% 0 0% 0 0% 0 0% 0%
20230601 102.52 104.8 99.66 103 -2% 9998.04% 0% 894088 0.9089 84.58 1.02 0% 0 0% 0 0% 0 0% 0%
20230531 104 109.99 103.5 105.1 3.62% 9815.09% 0% 1298393 1.3767 129.89 1.06 0% 0 0% 0 0% 0 0% 0%
20230530 101.2 101.8 97.07 101.43 0.23% 9999.99% 0% 742921 0.7439 71.41 1 0% 0 0% 0 0% 0 0% 0%
20230529 102 103.5 95.67 101.2 -0.87% 9999.99% 0% 1396251 1.3849 137.34 0.99 0% 0 0% 0 0% 0 0% 0%
20230526 97 104.77 95.26 102.09 7.8% 9999.99% 0% 1645085 1.6537 183.66 1.01 0% 0 0% 0 0% 0 0% 0%
20230525 93.74 95 90.4 94.7 1.23% 9999.99% 0% 996250 0.9232 118.43 0.93 0% 0 0% 0 0% 0 0% 0%
20230524 88.75 94.39 87.85 93.55 6.17% 9999.99% 0% 1086214 0.9937 135.11 0.91 0% 0 0% 0 0% 0 0% 0%
20230523 93.25 94.37 88.1 88.11 -5.49% 9690% 0% 808383 0.7295 103.24 0.9 0% 0 0% 0 0% 0 0% 0%
20230522 91.75 95.65 89.72 93.23 3.44% 9924.73% 0% 1100119 1.0218 143.23 0.93 0% 0 0% 0 0% 0 0% 0%
20230519 93.3 93.99 88.5 90.13 -2.12% 9914.44% 0% 796335 0.7171 99.28 0.9 0% 0 0% 0 0% 0 0% 0%
20230518 90.5 92.65 90.46 92.08 1.59% 9908.7% 0% 834924 0.766 106.3 0.92 0% 0 0% 0 0% 0 0% 0%
20230517 91.1 92.88 89.59 90.64 -0.5% 9860.44% 0% 436193 0.3976 53.53 0.91 0% 0 0% 0 0% 0 0% 0%
20230516 91.95 93.69 90.02 91.1 -0.98% 9802.17% 0% 478623 0.4393 53.64 0.92 0% 0 0% 0 0% 0 0% 0%
20230515 93.6 93.6 90.6 92 -2.13% 9900% 0% 357568 0.3279 38 0.92 0% 0 0% 0 0% 0 0% 0%
20230510 94.89 96.8 93.6 95 0.84% 9900% 0% 403888 0.3824 51.12 0.95 0% 0 0% 0 0% 0 0% 0%
20230509 99.62 99.62 94 94.21 -6.18% 9713.54% 0% 465908 0.4486 41.26 0.96 0% 0 0% 0 0% 0 0% 0%
20230508 97.4 101.2 95.14 100.42 0.52% 9999.99% 0% 520201 0.508 41.62 0.98 0% 0 0% 0 0% 0 0% 0%
20230505 97.9 101.98 96.61 99.9 2.45% 9990.91% 0% 608844 0.6045 44.98 0.99 0% 0 0% 0 0% 0 0% 0%
20230504 106.99 106.99 97.01 97.51 -5.08% 9651% 0% 643124 0.6441 43.95 1 0% 0 0% 0 0% 0 0% 0%
20230428 99.99 103.56 99.04 102.73 2.85% 9971.57% 0% 640243 0.6502 42.68 1.02 0% 0 0% 0 0% 0 0% 0%
20230427 94.99 100.51 93.6 99.88 4.04% 9988.89% 0% 924533 0.9135 53.48 0.99 0% 0 0% 0 0% 0 0% 0%
20230426 106.61 107.4 94.4 96 -9.97% 9596.97% 0% 1199050 1.1919 64.62 0.99 0% 0 0% 0 0% 0 0% 0%
20230425 106.74 110.46 104 106.63 -0.82% 9865.42% 0% 771649 0.8228 41.56 1.07 0% 0 0% 0 0% 0 0% 0%
20230424 104.75 111.48 104 107.51 2.28% 9854.63% 0% 1058168 1.1418 55.79 1.08 0% 0 0% 0 0% 0 0% 0%
20230421 117.01 117.86 104 105.11 -12.68% 9369.37% 0% 1570307 1.7495 85.49 1.11 0% 0 0% 0 0% 0 0% 0%
20230420 116 120.75 113.51 120.38 1.57% 9999.99% 0% 1536354 1.7994 90.05 1.17 0% 0 0% 0 0% 0 0% 0%
20230419 116.39 119.77 112.03 118.52 2.53% 9999.99% 0% 1605479 1.87 92.02 1.16 0% 0 0% 0 0% 0 0% 0%
20230418 124.8 133 115.01 115.6 -7.43% 9375.41% 0% 1617458 1.979 93.97 1.22 0% 0 0% 0 0% 0 0% 0%
20230417 124.5 128.88 119.4 124.88 -3.19% 9970.97% 0% 1358926 1.6835 84.69 1.24 0% 0 0% 0 0% 0 0% 0%
20230414 114.6 133.12 111.4 129 10.31% 9999.99% 0% 2087055 2.5409 136.25 1.22 0% 0 0% 0 0% 0 0% 0%
20230413 113.8 127 108.12 116.94 0.81% 9894.87% 0% 2036045 2.3766 140.56 1.17 0% 0 0% 0 0% 0 0% 0%
20230412 117.63 127.77 113.05 116 5.12% 9730.51% 0% 2218310 2.6148 171.89 1.18 0% 0 0% 0 0% 0 0% 0%
20230411 90.25 110.35 87.32 110.35 20% 9999.99% 0% 1597769 1.5526 116.28 0.97 0% 0 0% 0 0% 0 0% 0%
20230410 91.49 92.7 88.06 91.96 1.61% 9999.99% 0% 1169024 1.0593 86.73 0.91 0% 0 0% 0 0% 0 0% 0%
20230407 95.22 95.22 87.5 90.5 -5.43% 9955.56% 0% 1405185 1.2647 112.5 0.9 0% 0 0% 0 0% 0 0% 0%
20230406 92.46 102.81 90.5 95.7 0.85% 9868.75% 0% 2203574 2.1082 207.69 0.96 0% 0 0% 0 0% 0 0% 0%
20230404 95.44 97.5 85.61 94.89 11.69% 9999.99% 0% 2754802 2.4919 304.16 0.9 0% 0 0% 0 0% 0 0% 0%
20230403 74.09 84.96 74.09 84.96 20% 9999.99% 0% 903832 0.7334 124.43 0.81 0% 0 0% 0 0% 0 0% 0%
20230331 71.5 71.71 68.42 70.8 -0.28% 9999.99% 0% 492077 0.3435 62.77 0.7 0% 0 0% 0 0% 0 0% 0%
20230330 77.77 77.9 70.9 71 -6.74% 9494.59% 0% 1044907 0.769 142.1 0.74 0% 0 0% 0 0% 0 0% 0%
20230329 73.71 76.48 71.03 76.13 4.72% 9999.99% 0% 775519 0.5722 113.06 0.74 0% 0 0% 0 0% 0 0% 0%
20230328 70.34 76.29 70.34 72.7 3.4% 9858.9% 0% 919409 0.6744 139.28 0.73 0% 0 0% 0 0% 0 0% 0%
20230327 71.82 73.2 70.11 70.31 -4.42% 9665.28% 0% 445907 0.3191 69.07 0.72 0% 0 0% 0 0% 0 0% 0%
20230324 74 74.6 73.3 73.56 -0.96% 9840.54% 0% 165369 0.122 25 0.74 0% 0 0% 0 0% 0 0% 0%
20230323 74.1 74.99 72.87 74.27 0.26% 9936.49% 0% 214047 0.1578 40.73 0.74 0% 0 0% 0 0% 0 0% 0%
20230322 72.62 74.58 71.97 74.08 1.62% 9999.99% 0% 205764 0.1512 25.93 0.73 0% 0 0% 0 0% 0 0% 0%
20230321 70.37 73.34 69.7 72.9 2.89% 9999.99% 0% 276887 0.1998 30.7 0.72 0% 0 0% 0 0% 0 0% 0%
20230320 72.74 73.59 70.76 70.85 -2.4% 9740.28% 0% 340108 0.2443 37.41 0.72 0% 0 0% 0 0% 0 0% 0%
20230317 71.18 73.8 71.18 72.59 1.74% 9843.84% 0% 348196 0.2533 37.99 0.73 0% 0 0% 0 0% 0 0% 0%
20230316 71.29 72.88 69.32 71.35 -0.08% 9949.3% 0% 492752 0.3505 53.74 0.71 0% 0 0% 0 0% 0 0% 0%
20230315 74.53 74.62 71 71.41 -2.98% 9818.06% 0% 480009 0.3476 53.69 0.72 0% 0 0% 0 0% 0 0% 0%
20230314 74.27 74.88 71.15 73.6 -2.17% 9982.19% 0% 639168 0.4686 69.38 0.73 0% 0 0% 0 0% 0 0% 0%
20230313 73 75.6 72.18 75.23 1.9% 9999.99% 0% 792277 0.5848 83.3 0.74 0% 0 0% 0 0% 0 0% 0%
20230310 70.95 75.04 70.49 73.83 3.99% 9999.99% 0% 1032080 0.755 114.51 0.73 0% 0 0% 0 0% 0 0% 0%
20230309 71.72 72.19 69.1 71 -1.7% 9999.99% 0% 662443 0.4665 77.45 0.7 0% 0 0% 0 0% 0 0% 0%
20230308 64.74 72.23 64.32 72.23 11.81% 9999.99% 0% 1135094 0.7844 140.81 0.69 0% 0 0% 0 0% 0 0% 0%
20230307 65.98 67.87 64.41 64.6 -1.94% 9687.88% 0% 367794 0.2419 50.23 0.66 0% 0 0% 0 0% 0 0% 0%
20230306 65.36 66.09 64.34 65.88 0.89% 9999.99% 0% 309878 0.2028 42.5 0.65 0% 0 0% 0 0% 0 0% 0%
20230303 66.97 67.3 64.06 65.3 -2.41% 9946.15% 0% 356235 0.2329 52.76 0.65 0% 0 0% 0 0% 0 0% 0%
20230302 66.98 68 65.73 66.91 0.13% 9886.57% 0% 540089 0.3617 81.77 0.67 0% 0 0% 0 0% 0 0% 0%
20230301 63.99 67.32 63.01 66.82 4.57% 9999.99% 0% 879580 0.5768 133.08 0.66 0% 0 0% 0 0% 0 0% 0%
20230228 61.1 67.89 61.1 63.9 6.73% 9884.38% 0% 1063095 0.6836 181.78 0.64 0% 0 0% 0 0% 0 0% 0%
20230227 61.83 61.83 59.17 59.87 -2.81% 9878.33% 0% 230836 0.1391 44.07 0.6 0% 0 0% 0 0% 0 0% 0%
20230224 62.2 63.42 61.44 61.6 -0.29% 9835.48% 0% 220645 0.1375 44.13 0.62 0% 0 0% 0 0% 0 0% 0%
20230223 62.79 63.68 61.3 61.78 -1.45% 9864.52% 0% 153828 0.0957 29.98 0.62 0% 0 0% 0 0% 0 0% 0%
20230222 60.65 63.59 60.3 62.69 2.79% 9999.99% 0% 198987 0.1234 37.17 0.62 0% 0 0% 0 0% 0 0% 0%
20230221 62.75 63.9 60.75 60.99 -3.01% 9737.1% 0% 254880 0.1577 45.57 0.62 0% 0 0% 0 0% 0 0% 0%
20230220 62.32 63.45 62.13 62.88 0.18% 9880.95% 0% 214340 0.1348 37.39 0.63 0% 0 0% 0 0% 0 0% 0%
20230217 64.83 65.32 62.08 62.77 -3.18% 9863.49% 0% 367068 0.2321 60.77 0.63 0% 0 0% 0 0% 0 0% 0%
20230216 66 67.67 64.45 64.83 -1.77% 9722.73% 0% 417603 0.2758 72.97 0.66 0% 0 0% 0 0% 0 0% 0%
20230215 64.39 66.19 64.38 66 1.54% 9999.99% 0% 279319 0.1827 49.16 0.65 0% 0 0% 0 0% 0 0% 0%
20230214 66.49 66.5 64.2 65 -2.29% 9900% 0% 335104 0.2183 58.16 0.65 0% 0 0% 0 0% 0 0% 0%
20230213 66.79 67.25 65.5 66.52 -0.54% 9978.79% 0% 313308 0.208 55.62 0.66 0% 0 0% 0 0% 0 0% 0%
20230210 66.4 69.11 65.65 66.88 0.57% 9882.09% 0% 481759 0.3236 84.48 0.67 0% 0 0% 0 0% 0 0% 0%
20230209 65.14 66.66 64.5 66.5 1.53% 9975.76% 0% 308114 0.2026 51.45 0.66 0% 0 0% 0 0% 0 0% 0%
20230208 63.86 66.49 63.36 65.5 1.55% 9976.92% 0% 422416 0.2762 64.15 0.65 0% 0 0% 0 0% 0 0% 0%
20230207 66.18 66.66 62.65 64.5 -2.3% 9978.13% 0% 621645 0.3978 89.01 0.64 0% 0 0% 0 0% 0 0% 0%
20230206 64.54 67.17 63.45 66.02 2.2% 9903.03% 0% 522990 0.343 76.12 0.66 0% 0 0% 0 0% 0 0% 0%
20230203 63.5 66.34 63.05 64.6 0.53% 9838.46% 0% 421948 0.2724 60.54 0.65 0% 0 0% 0 0% 0 0% 0%
20230202 62.66 64.66 62.44 64.26 2.19% 9940.63% 0% 367244 0.2352 54.24 0.64 0% 0 0% 0 0% 0 0% 0%
20230201 62.66 63.49 61.8 62.88 1.04% 9880.95% 0% 313438 0.1968 46.65 0.63 0% 0 0% 0 0% 0 0% 0%
20230131 63.05 64.11 61.98 62.23 -2.18% 9777.78% 0% 228762 0.143 34.41 0.63 0% 0 0% 0 0% 0 0% 0%
20230130 64.15 65.48 62.63 63.62 -0.61% 9840.63% 0% 312817 0.1993 48.3 0.64 0% 0 0% 0 0% 0 0% 0%
20230120 64 66.59 63.4 64.01 -0.97% 9747.69% 0% 706618 0.4595 114.07 0.65 0% 0 0% 0 0% 0 0% 0%
20230119 59.58 64.82 58.22 64.64 8.38% 9999.99% 0% 923872 0.5787 187.16 0.63 0% 0 0% 0 0% 0 0% 0%
20230118 57.93 60.5 56.4 59.64 3.92% 9999.99% 0% 661744 0.3911 109 0.59 0% 0 0% 0 0% 0 0% 0%
20230117 58.08 60.58 57.03 57.39 0.86% 9627.12% 0% 576543 0.3394 97.59 0.59 0% 0 0% 0 0% 0 0% 0%
20230116 53.92 58.79 53.92 56.9 5.86% 9882.46% 0% 587692 0.3367 96.42 0.57 0% 0 0% 0 0% 0 0% 0%
20230113 54.66 54.77 53.5 53.75 -1.86% 9853.7% 0% 160893 0.0869 26.07 0.54 0% 0 0% 0 0% 0 0% 0%
20230112 54.51 55.59 54.31 54.77 -0.11% 9858.18% 0% 201369 0.1106 32.4 0.55 0% 0 0% 0 0% 0 0% 0%
20230111 56.52 57.1 54.83 54.83 -3.21% 9691.07% 0% 221281 0.1232 33.26 0.56 0% 0 0% 0 0% 0 0% 0%
20230110 57.38 58 56.6 56.65 -0.51% 9838.6% 0% 234091 0.1338 34.34 0.57 0% 0 0% 0 0% 0 0% 0%
20230109 56.77 58.47 56.35 56.94 -0.28% 9889.47% 0% 282675 0.1618 41.77 0.57 0% 0 0% 0 0% 0 0% 0%
20230106 59.11 59.13 56.8 57.1 -3.89% 9744.83% 0% 691124 0.3984 104.37 0.58 0% 0 0% 0 0% 0 0% 0%
20230105 59.5 59.88 58 59.41 -0.64% 9969.49% 0% 342045 0.2018 57.78 0.59 0% 0 0% 0 0% 0 0% 0%
20230104 58.5 60.24 58.22 59.79 1.67% 9999.99% 0% 530379 0.3151 93.26 0.59 0% 0 0% 0 0% 0 0% 0%
20230103 54.4 59.24 54 58.81 7.91% 9999.99% 0% 749882 0.4298 137.88 0.57 0% 0 0% 0 0% 0 0% 0%
20221230 53.2 54.72 52.11 54.5 2.25% 9992.59% 0% 427882 0.2301 90.2 0.54 0% 0 0% 0 0% 0 0% 0%
20221229 52.95 54.67 52.52 53.3 0.66% 9770.37% 0% 372428 0.1996 70.16 0.54 0% 0 0% 0 0% 0 0% 0%
20221228 55 55.48 52.35 52.95 -5.45% 9890.57% 0% 830866 0.4416 155.14 0.53 0% 0 0% 0 0% 0 0% 0%
20221227 54.95 56 52.8 56 1.91% 9999.99% 0% 466592 0.2538 99.85 0.54 0% 0 0% 0 0% 0 0% 0%
20221226 54.01 55.18 52.58 54.95 0.86% 9999.99% 0% 210890 0.1147 46.09 0.54 0% 0 0% 0 0% 0 0% 0%
20221223 53.9 55.15 53.4 54.48 1.47% 9988.89% 0% 263035 0.1429 54.7 0.54 0% 0 0% 0 0% 0 0% 0%
20221222 55.56 55.56 53.3 53.69 -0.54% 9842.59% 0% 238968 0.129 47.67 0.54 0% 0 0% 0 0% 0 0% 0%
20221221 55.3 55.31 53.3 53.98 -2.39% 9896.3% 0% 247877 0.1342 45.93 0.54 0% 0 0% 0 0% 0 0% 0%
20221220 55.88 56.17 55.02 55.3 -0.43% 9775% 0% 147904 0.0821 26.7 0.56 0% 0 0% 0 0% 0 0% 0%
20221219 56.9 56.98 55.11 55.54 -2.05% 9817.86% 0% 291741 0.1634 50.44 0.56 0% 0 0% 0 0% 0 0% 0%
20221216 61.37 61.37 56.06 56.7 -6.28% 9675.86% 0% 683029 0.3946 112.03 0.58 0% 0 0% 0 0% 0 0% 0%
20221215 59.51 61.77 59.3 60.5 0.83% 9818.03% 0% 356308 0.2165 56.66 0.61 0% 0 0% 0 0% 0 0% 0%
20221214 59 61.8 59 60 0.84% 9900% 0% 215927 0.1297 35.91 0.6 0% 0 0% 0 0% 0 0% 0%
20221213 60.06 62.41 59.08 59.5 -1.91% 9654.1% 0% 398332 0.2412 50.77 0.61 0% 0 0% 0 0% 0 0% 0%
20221212 60.35 61 59.32 60.66 0.56% 9999.99% 0% 333165 0.2005 39.86 0.6 0% 0 0% 0 0% 0 0% 0%
20221209 61 61.8 60 60.32 -0.43% 9788.52% 0% 316866 0.1921 34.78 0.61 0% 0 0% 0 0% 0 0% 0%
20221208 64 64 60.52 60.58 -5.42% 9670.97% 0% 485473 0.3005 49.18 0.62 0% 0 0% 0 0% 0 0% 0%
20221207 64.71 64.95 64 64.05 -0.99% 9907.81% 0% 277417 0.1784 28.02 0.64 0% 0 0% 0 0% 0 0% 0%
20221206 63.65 65.33 63.65 64.69 0.31% 9852.31% 0% 325409 0.2099 30.36 0.65 0% 0 0% 0 0% 0 0% 0%
20221205 67.53 68.3 64.31 64.49 -4.27% 9821.54% 0% 632129 0.414 54.59 0.65 0% 0 0% 0 0% 0 0% 0%
20221202 65.58 69.18 64.47 67.37 3.03% 9807.35% 0% 945027 0.6385 75.95 0.68 0% 0 0% 0 0% 0 0% 0%
20221201 64 66.28 62.98 65.39 2.36% 9960% 0% 765243 0.497 57.69 0.65 0% 0 0% 0 0% 0 0% 0%
20221130 66.12 66.58 63.2 63.88 -3.9% 9881.25% 0% 1071907 0.6885 78.05 0.64 0% 0 0% 0 0% 0 0% 0%
20221129 69.93 70.24 66.05 66.47 -4.59% 9675% 0% 765200 0.5187 57.91 0.68 0% 0 0% 0 0% 0 0% 0%
20221128 69.33 71.65 67.68 69.67 -1.61% 9997.1% 0% 1085662 0.7541 81.68 0.69 0% 0 0% 0 0% 0 0% 0%
20221125 74.56 74.93 69.36 70.81 -4.32% 9734.72% 0% 1142345 0.8212 87.46 0.72 0% 0 0% 0 0% 0 0% 0%
20221124 75 77.28 73.39 74.01 -1.97% 9768% 0% 788746 0.5922 61 0.75 0% 0 0% 0 0% 0 0% 0%
20221123 79.68 79.69 72.63 75.5 -3.72% 9966.67% 0% 1038409 0.7793 75.95 0.75 0% 0 0% 0 0% 0 0% 0%
20221122 79.19 80.48 76.33 78.42 -2.3% 9826.58% 0% 1041502 0.8183 78.5 0.79 0% 0 0% 0 0% 0 0% 0%
20221121 75.22 81.77 73.2 80.27 8.2% 9999.99% 0% 1455605 1.1294 96.8 0.78 0% 0 0% 0 0% 0 0% 0%
20221118 75.3 77.48 73.1 74.19 -3.02% 9792% 0% 1193383 0.9001 69.41 0.75 0% 0 0% 0 0% 0 0% 0%
20221117 74 76.5 72.55 76.5 2.42% 9999.99% 0% 961174 0.7169 52.45 0.75 0% 0 0% 0 0% 0 0% 0%
20221116 72 77 71.82 74.69 2.79% 9858.67% 0% 1047042 0.7831 55.66 0.75 0% 0 0% 0 0% 0 0% 0%
20221115 72 76 72 72.66 0.71% 9718.92% 0% 1101166 0.8138 54.67 0.74 0% 0 0% 0 0% 0 0% 0%
20221114 69.5 72.67 68.39 72.15 2.76% 9999.99% 0% 1022477 0.7215 45.5 0.71 0% 0 0% 0 0% 0 0% 0%
20221111 72.99 75.7 68.48 70.21 -0.97% 9651.39% 0% 1580549 1.1316 67.71 0.72 0% 0 0% 0 0% 0 0% 0%
20221110 75.28 77.47 70.88 70.9 -4.78% 9481.08% 0% 1502316 1.1093 64.81 0.74 0% 0 0% 0 0% 0 0% 0%
20221109 76 77.77 73.12 74.46 -2.03% 9828% 0% 1157993 0.8713 48.66 0.75 0% 0 0% 0 0% 0 0% 0%
20221108 71.41 78.86 71.41 76 6% 9900% 0% 2702461 2.0509 105.24 0.76 0% 0 0% 0 0% 0 0% 0%
20221107 67 76.24 66.67 71.7 6.86% 9858.33% 0% 3193655 2.3102 119.21 0.72 0% 0 0% 0 0% 0 0% 0%
20221104 63.75 67.5 61.67 67.1 7.22% 9999.99% 0% 2279042 1.4771 73.09 0.65 0% 0 0% 0 0% 0 0% 0%
20221103 63 66.19 61.13 62.58 -1.37% 9833.33% 0% 1824516 1.1489 52.66 0.63 0% 0 0% 0 0% 0 0% 0%
20221102 63.01 65.5 62.02 63.45 -0.02% 9814.06% 0% 2383025 1.5155 60.72 0.64 0% 0 0% 0 0% 0 0% 0%
20221101 60.5 63.93 58.3 63.46 4.39% 9999.99% 0% 2659407 1.6186 58.01 0.61 0% 0 0% 0 0% 0 0% 0%
20221031 58.2 62.7 57.63 60.79 6.09% 9865.57% 0% 2760176 1.6716 57.51 0.61 0% 0 0% 0 0% 0 0% 0%
20221028 57.1 59.9 56.61 57.3 0.61% 9779.31% 0% 2609713 1.5165 49.54 0.58 0% 0 0% 0 0% 0 0% 0%
20221027 61.19 63.48 56.95 56.95 -5.95% 9236.07% 0% 3038189 1.8384 56.09 0.61 0% 0 0% 0 0% 0 0% 0%
20221026 58.5 66.29 58.35 60.55 4.76% 9666.13% 0% 3988744 2.4604 70.02 0.62 0% 0 0% 0 0% 0 0% 0%
20221025 60.78 62.5 56.5 57.8 -6.06% 9696.61% 0% 3315515 1.9561 52.52 0.59 0% 0 0% 0 0% 0 0% 0%
20221024 56.5 63.26 56.22 61.53 8.71% 9999.99% 0% 5433600 3.2377 78.08 0.6 0% 0 0% 0 0% 0 0% 0%
20221021 57.2 59.2 51.2 56.6 -0.26% 9999.99% 0% 5894234 3.2144 72.79 0.55 0% 0 0% 0 0% 0 0% 0%
20221020 59.55 67 56.58 56.75 -5.81% 9053.23% 0% 6952228 4.2906 84.99 0.62 0% 0 0% 0 0% 0 0% 0%
20221019 53.81 65.04 53.81 60.25 22.48% 9999.99% 0% 7725533 4.5408 78.08 0.59 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