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. 云从科技688327
    4. 返回上一页 刷新
股票代码（例：sh688327）       273条   (进入云从科技股票专站) 云从科技股票成本分析
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 14.75 14.97 14.55 14.74 0% 9726.67% 0% 14558735 2.1468 85.78 0.15 0% 0 0% 0 0% 0 0% 0%
20230927 14.44 15.05 14.4 14.74 0.55% 9726.67% 0% 23324840 3.4336 137.95 0.15 0% 0 0% 0 0% 0 0% 0%
20230926 14 15.35 14 14.66 3.97% 9673.33% 0% 40188883 5.9607 249.49 0.15 0% 0 0% 0 0% 0 0% 0%
20230925 14.29 14.39 14.02 14.1 -1.26% 9971.43% 0% 14083310 1.9907 98.76 0.14 0% 0 0% 0 0% 0 0% 0%
20230922 13.51 14.3 13.51 14.28 4.77% 9999.99% 0% 22402241 3.1573 148.87 0.14 0% 0 0% 0 0% 0 0% 0%
20230921 13.55 13.82 13.55 13.63 0.15% 9635.71% 0% 9249959 1.2639 61.53 0.14 0% 0 0% 0 0% 0 0% 0%
20230920 13.8 14 13.56 13.61 -1.52% 9621.43% 0% 10035798 1.3819 63.42 0.14 0% 0 0% 0 0% 0 0% 0%
20230919 14.05 14.1 13.73 13.82 -1.71% 9771.43% 0% 10983316 1.5225 65.96 0.14 0% 0 0% 0 0% 0 0% 0%
20230918 14.16 14.34 14 14.06 -0.99% 9942.86% 0% 10972867 1.5556 64.43 0.14 0% 0 0% 0 0% 0 0% 0%
20230915 14.44 14.5 14.13 14.2 -1.66% 9999.99% 0% 11598189 1.6583 63.02 0.14 0% 0 0% 0 0% 0 0% 0%
20230914 14.64 14.67 14.16 14.44 -1.43% 9999.99% 0% 13495706 1.9387 68.56 0.14 0% 0 0% 0 0% 0 0% 0%
20230913 15.03 15.06 14.42 14.65 -3.11% 9666.67% 0% 16256533 2.3804 74.68 0.15 0% 0 0% 0 0% 0 0% 0%
20230912 15.05 15.3 14.92 15.12 0% 9980% 0% 13936677 2.1052 52.66 0.15 0% 0 0% 0 0% 0 0% 0%
20230911 14.79 15.37 14.62 15.12 2.51% 9980% 0% 19223313 2.8946 66.62 0.15 0% 0 0% 0 0% 0 0% 0%
20230908 15.16 15.16 14.48 14.75 -1.14% 9733.33% 0% 17135744 2.5248 55.43 0.15 0% 0 0% 0 0% 0 0% 0%
20230907 15.4 15.53 14.83 14.92 -3.43% 9846.67% 0% 16878076 2.5561 54.06 0.15 0% 0 0% 0 0% 0 0% 0%
20230906 15.19 15.58 14.91 15.45 0.32% 9999.99% 0% 17220515 2.6365 54.46 0.15 0% 0 0% 0 0% 0 0% 0%
20230905 15.78 15.78 15.3 15.4 -2.41% 9999.99% 0% 16353566 2.532 51.22 0.15 0% 0 0% 0 0% 0 0% 0%
20230904 15.76 15.82 15.22 15.78 0.13% 9999.99% 0% 24000772 3.7194 71.51 0.15 0% 0 0% 0 0% 0 0% 0%
20230901 16.08 16.12 15.52 15.76 -2.11% 9750% 0% 22754403 3.5736 70.89 0.16 0% 0 0% 0 0% 0 0% 0%
20230831 16.07 16.35 15.86 16.1 -2.25% 9962.5% 0% 34213528 5.4881 109.18 0.16 0% 0 0% 0 0% 0 0% 0%
20230830 15 16.53 15 16.47 11.59% 9999.99% 0% 65274030 10.349 210.36 0.16 0% 0 0% 0 0% 0 0% 0%
20230829 13.85 14.93 13.72 14.76 5.58% 9999.99% 0% 37474017 5.4051 132.3 0.14 0% 0 0% 0 0% 0 0% 0%
20230828 15.59 15.7 13.77 13.98 -4.77% 9220% 0% 34558927 5.0634 132.39 0.15 0% 0 0% 0 0% 0 0% 0%
20230825 15.5 15.5 14.41 14.68 -6.73% 9686.67% 0% 28387452 4.2185 115.95 0.15 0% 0 0% 0 0% 0 0% 0%
20230824 15.86 16.25 15.6 15.74 0.25% 9737.5% 0% 23036432 3.6689 104.76 0.16 0% 0 0% 0 0% 0 0% 0%
20230823 16.35 16.35 15.51 15.7 -4.33% 9712.5% 0% 23161221 3.6866 109.94 0.16 0% 0 0% 0 0% 0 0% 0%
20230822 15.63 16.57 15.35 16.41 6.08% 9999.99% 0% 32234239 5.1522 161.19 0.16 0% 0 0% 0 0% 0 0% 0%
20230821 15.28 15.8 15.1 15.47 -0.19% 9999.99% 0% 14311465 2.2147 76.21 0.15 0% 0 0% 0 0% 0 0% 0%
20230818 16 16.29 15.4 15.5 -3.13% 9587.5% 0% 21793195 3.4602 116.38 0.16 0% 0 0% 0 0% 0 0% 0%
20230817 15.4 16.44 15.16 16 3.63% 9900% 0% 28166759 4.514 147.8 0.16 0% 0 0% 0 0% 0 0% 0%
20230816 15.78 15.83 15.3 15.44 -2.34% 9550% 0% 15333753 2.3819 79.1 0.16 0% 0 0% 0 0% 0 0% 0%
20230815 16.18 16.29 15.78 15.81 0.13% 9781.25% 0% 17447608 2.7838 84.21 0.16 0% 0 0% 0 0% 0 0% 0%
20230814 15.01 15.88 14.88 15.79 2.13% 9999.99% 0% 20647672 3.1984 92.99 0.15 0% 0 0% 0 0% 0 0% 0%
20230811 16.03 16.25 15.36 15.46 -3.44% 9562.5% 0% 18132137 2.8686 82.19 0.16 0% 0 0% 0 0% 0 0% 0%
20230810 16 16.3 15.89 16.01 -0.31% 9906.25% 0% 13649950 2.1897 60.99 0.16 0% 0 0% 0 0% 0 0% 0%
20230809 16.45 16.55 15.99 16.06 -2.49% 9937.5% 0% 12744128 2.0643 51.36 0.16 0% 0 0% 0 0% 0 0% 0%
20230808 16.63 16.86 16.38 16.47 -1.55% 9588.24% 0% 13461363 2.238 50.66 0.17 0% 0 0% 0 0% 0 0% 0%
20230807 16.87 16.92 16.6 16.73 -0.12% 9741.18% 0% 15537387 2.5991 57.63 0.17 0% 0 0% 0 0% 0 0% 0%
20230804 16.41 16.93 16.37 16.75 1.33% 9752.94% 0% 24611514 4.1157 92.13 0.17 0% 0 0% 0 0% 0 0% 0%
20230803 16.2 16.7 15.97 16.53 2.04% 9999.99% 0% 24558210 4.021 94.37 0.16 0% 0 0% 0 0% 0 0% 0%
20230802 16.72 16.73 15.92 16.2 -4.2% 9999.99% 0% 32568882 5.2789 126.53 0.16 0% 0 0% 0 0% 0 0% 0%
20230801 17.36 17.6 16.86 16.91 -2.25% 9847.06% 0% 23243810 3.9959 101.89 0.17 0% 0 0% 0 0% 0 0% 0%
20230731 16.88 17.5 16.68 17.3 0.99% 9999.99% 0% 20412636 3.5072 90.47 0.17 0% 0 0% 0 0% 0 0% 0%
20230728 17.3 17.38 16.81 17.13 -1.5% 9976.47% 0% 23684409 4.0426 103.72 0.17 0% 0 0% 0 0% 0 0% 0%
20230727 16.94 17.9 16.7 17.39 3.33% 9999.99% 0% 36899451 6.4102 159.18 0.17 0% 0 0% 0 0% 0 0% 0%
20230726 16.82 17.53 16.58 16.83 0.12% 9800% 0% 31342263 5.3606 140.2 0.17 0% 0 0% 0 0% 0 0% 0%
20230725 16.6 16.93 16.5 16.81 2.63% 9788.24% 0% 17834216 2.9851 76.16 0.17 0% 0 0% 0 0% 0 0% 0%
20230724 16.23 16.59 16.09 16.38 -0.3% 9999.99% 0% 14368953 2.3443 54.51 0.16 0% 0 0% 0 0% 0 0% 0%
20230721 16.5 16.91 16.41 16.43 -1.2% 9564.71% 0% 12764526 2.1198 42.27 0.17 0% 0 0% 0 0% 0 0% 0%
20230720 17.18 17.2 16.58 16.63 -2.98% 9682.35% 0% 18050165 3.0225 45.58 0.17 0% 0 0% 0 0% 0 0% 0%
20230719 17.1 17.43 17.05 17.14 0.53% 9982.35% 0% 16073544 2.7649 40.2 0.17 0% 0 0% 0 0% 0 0% 0%
20230718 17.47 17.49 16.83 17.05 -2.35% 9929.41% 0% 20782165 3.5564 48.19 0.17 0% 0 0% 0 0% 0 0% 0%
20230717 17.29 17.74 17.15 17.46 0.17% 9999.99% 0% 21068323 3.6715 49.15 0.17 0% 0 0% 0 0% 0 0% 0%
20230714 17.35 17.85 17.27 17.43 0.98% 9583.33% 0% 29833717 5.2425 69.09 0.18 0% 0 0% 0 0% 0 0% 0%
20230713 17.3 17.56 17.11 17.26 0.64% 9999.99% 0% 25228960 4.3691 57.61 0.17 0% 0 0% 0 0% 0 0% 0%
20230712 17.96 18 17.11 17.15 -5.09% 9988.24% 0% 33597541 5.8731 77.64 0.17 0% 0 0% 0 0% 0 0% 0%
20230711 18.07 18.45 17.88 18.07 -0.82% 9938.89% 0% 35650322 6.4638 81.06 0.18 0% 0 0% 0 0% 0 0% 0%
20230710 18.4 18.57 18.05 18.22 -4.16% 9999.99% 0% 51018110 9.3223 118.86 0.18 0% 0 0% 0 0% 0 0% 0%
20230707 18.08 20.05 17.32 19.01 9.95% 9905.26% 0% 96489288 18.067 221.08 0.19 0% 0 0% 0 0% 0 0% 0%
20230706 17.37 17.81 17.17 17.29 -1.2% 9999.99% 0% 30288470 5.2904 67.09 0.17 0% 0 0% 0 0% 0 0% 0%
20230705 17.46 18.39 17.29 17.5 0.23% 9622.22% 0% 41191586 7.331 79.68 0.18 0% 0 0% 0 0% 0 0% 0%
20230704 17.24 17.59 17.1 17.46 0.87% 9999.99% 0% 22276301 3.8696 38.98 0.17 0% 0 0% 0 0% 0 0% 0%
20230703 17.44 17.54 16.7 17.31 0.06% 9999.99% 0% 28605316 4.9109 44.34 0.17 0% 0 0% 0 0% 0 0% 0%
20230630 17.46 17.56 16.89 17.3 -0.35% 9999.99% 0% 31079828 5.354 46.94 0.17 0% 0 0% 0 0% 0 0% 0%
20230629 17.51 17.84 17.35 17.36 -0.17% 9544.44% 0% 31085304 5.4595 45.98 0.18 0% 0 0% 0 0% 0 0% 0%
20230628 18.86 18.86 16.33 17.39 -7.45% 9999.99% 0% 53525912 9.1984 72.88 0.17 0% 0 0% 0 0% 0 0% 0%
20230627 18.77 19.2 18.61 18.79 0.54% 9789.47% 0% 28618255 5.4009 42.99 0.19 0% 0 0% 0 0% 0 0% 0%
20230626 20.8 21.1 18.66 18.69 -11.71% 9245% 0% 61028787 11.9727 92.06 0.2 0% 0 0% 0 0% 0 0% 0%
20230621 22.31 23.15 21.17 21.17 -5.07% 9522.73% 0% 73325840 16.2257 129.23 0.22 0% 0 0% 0 0% 0 0% 0%
20230620 21.63 22.85 21.53 22.3 2.01% 9999.99% 0% 74342861 16.5225 139.02 0.22 0% 0 0% 0 0% 0 0% 0%
20230619 21.7 22.52 21.6 21.86 0.74% 9836.36% 0% 76315376 16.8045 145.4 0.22 0% 0 0% 0 0% 0 0% 0%
20230616 20.16 21.97 19.69 21.7 6.58% 9999.99% 0% 75546041 15.9129 146.59 0.21 0% 0 0% 0 0% 0 0% 0%
20230615 20.85 21.14 20.13 20.36 -3.09% 9595.24% 0% 38989749 8.0172 76.12 0.21 0% 0 0% 0 0% 0 0% 0%
20230614 21.35 21.58 20.66 21.01 -1.59% 9904.76% 0% 47199883 9.9736 84.69 0.21 0% 0 0% 0 0% 0 0% 0%
20230613 20.51 21.77 20.3 21.35 2.89% 9999.99% 0% 60486559 12.8821 96.91 0.21 0% 0 0% 0 0% 0 0% 0%
20230612 29.5 29.86 28.73 29.05 -1.53% 9917.24% 0% 28648079 8.3881 61.29 0.29 0% 0 0% 0 0% 0 0% 0%
20230609 28.51 29.72 27.85 29.5 3.87% 9999.99% 0% 34353800 9.8783 67.64 0.29 0% 0 0% 0 0% 0 0% 0%
20230608 29.43 29.47 27.99 28.4 -3.89% 9693.1% 0% 26964818 7.6933 54.93 0.29 0% 0 0% 0 0% 0 0% 0%
20230607 28.7 30.1 28.22 29.55 3.32% 9999.99% 0% 33407218 9.7849 71.62 0.29 0% 0 0% 0 0% 0 0% 0%
20230606 30.48 30.48 27.98 28.6 -5.67% 9762.07% 0% 46717949 13.5239 103.91 0.29 0% 0 0% 0 0% 0 0% 0%
20230605 30.34 31.1 29.88 30.32 -0.52% 9999.99% 0% 33415113 10.1613 84.57 0.3 0% 0 0% 0 0% 0 0% 0%
20230602 30.01 31.17 29.53 30.48 1.46% 9999.99% 0% 42191252 12.842 110.15 0.3 0% 0 0% 0 0% 0 0% 0%
20230601 29 31.35 28.68 30.04 1.14% 9913.33% 0% 68881078 20.8738 186.61 0.3 0% 0 0% 0 0% 0 0% 0%
20230531 26.9 30.06 26.66 29.7 10% 9999.99% 0% 88370518 25.2359 247.91 0.29 0% 0 0% 0 0% 0 0% 0%
20230530 26 27.35 24.91 27 2.9% 9999.99% 0% 65384594 16.9849 204.67 0.26 0% 0 0% 0 0% 0 0% 0%
20230529 28.08 29 26.24 26.24 -20% 9618.52% 0% 65861004 17.941 239.83 0.27 0% 0 0% 0 0% 0 0% 0%
20230526 32.53 34.14 32.51 32.8 0.86% 9839.39% 0% 11859759 3.962 60.12 0.33 0% 0 0% 0 0% 0 0% 0%
20230525 33.52 34.75 31.51 32.52 -4.27% 9754.55% 0% 12926725 4.2593 56.46 0.33 0% 0 0% 0 0% 0 0% 0%
20230524 33.99 35.1 33.51 33.97 0.21% 9891.18% 0% 9655896 3.3086 40.52 0.34 0% 0 0% 0 0% 0 0% 0%
20230523 34.65 35.3 33.7 33.9 -2.28% 9870.59% 0% 10231552 3.5239 41.29 0.34 0% 0 0% 0 0% 0 0% 0%
20230522 36.45 36.94 34.08 34.69 -8.71% 9811.43% 0% 18912624 6.6464 71.76 0.35 0% 0 0% 0 0% 0 0% 0%
20230519 40.53 41.15 38 38 -9.09% 9400% 0% 19654386 7.8115 86.32 0.4 0% 0 0% 0 0% 0 0% 0%
20230518 40.77 44.9 38.82 41.8 3.9% 9852.38% 0% 25773033 10.7581 122.43 0.42 0% 0 0% 0 0% 0 0% 0%
20230517 38.19 40.6 37.75 40.23 3.34% 9999.99% 0% 17850476 7.0056 86.13 0.39 0% 0 0% 0 0% 0 0% 0%
20230516 40.21 41.89 36.07 38.93 -2.63% 9999.99% 0% 23354124 8.9532 111.14 0.38 0% 0 0% 0 0% 0 0% 0%
20230515 44.7 45.48 39.5 39.98 -8.32% 9651.22% 0% 21892765 9.0715 117.62 0.41 0% 0 0% 0 0% 0 0% 0%
20230510 38.81 45 38.6 43.96 14.18% 9999.99% 0% 31937458 13.4308 184.21 0.42 0% 0 0% 0 0% 0 0% 0%
20230509 38 40.79 38 38.5 5.51% 9771.79% 0% 26535031 10.3805 151.32 0.39 0% 0 0% 0 0% 0 0% 0%
20230508 36.2 37.3 34 36.49 -3.26% 9999.99% 0% 19427019 6.9867 98.69 0.36 0% 0 0% 0 0% 0 0% 0%
20230505 33.95 39.88 33.95 37.72 11.17% 9999.99% 0% 28822770 10.7874 149.83 0.37 0% 0 0% 0 0% 0 0% 0%
20230504 35.4 36.45 33.39 33.93 -5.36% 9879.41% 0% 12851895 4.418 64.38 0.34 0% 0 0% 0 0% 0 0% 0%
20230428 34.89 36.71 34.48 35.85 2.25% 9858.33% 0% 14038450 5.0324 71.35 0.36 0% 0 0% 0 0% 0 0% 0%
20230427 35.85 36.2 33.93 35.06 -0.96% 9917.14% 0% 11480688 4.0323 55.78 0.35 0% 0 0% 0 0% 0 0% 0%
20230426 37.82 38.31 34.96 35.4 -6.4% 9733.33% 0% 16935339 6.1209 79.54 0.36 0% 0 0% 0 0% 0 0% 0%
20230425 39 39.5 37.08 37.82 -3.35% 9852.63% 0% 14289650 5.4707 67.23 0.38 0% 0 0% 0 0% 0 0% 0%
20230424 38.88 40.19 38.54 39.13 0.49% 9933.33% 0% 11644812 4.581 50.76 0.39 0% 0 0% 0 0% 0 0% 0%
20230421 43 43.18 38.1 38.94 -11.24% 9397.56% 0% 22750472 9.2601 90.89 0.41 0% 0 0% 0 0% 0 0% 0%
20230420 40.4 45 39.88 43.87 6.87% 9999.99% 0% 29203208 12.4625 118.87 0.43 0% 0 0% 0 0% 0 0% 0%
20230419 42.3 43.67 40.75 41.05 -3.37% 9673.81% 0% 18953120 8.0411 75.27 0.42 0% 0 0% 0 0% 0 0% 0%
20230418 42.08 43.86 41.34 42.48 -0.28% 9779.07% 0% 17310899 7.399 63.57 0.43 0% 0 0% 0 0% 0 0% 0%
20230417 41.5 43.09 40.45 42.6 1.55% 9999.99% 0% 15052114 6.2983 51.01 0.42 0% 0 0% 0 0% 0 0% 0%
20230414 43.39 43.4 40.89 41.95 -2.46% 9888.1% 0% 16305088 6.8831 52.03 0.42 0% 0 0% 0 0% 0 0% 0%
20230413 45.08 46.59 42.63 43.01 -6.62% 9675% 0% 19904410 8.8479 64.65 0.44 0% 0 0% 0 0% 0 0% 0%
20230412 43.9 46.5 42.35 46.06 2.4% 9999.99% 0% 23587793 10.5654 74.39 0.45 0% 0 0% 0 0% 0 0% 0%
20230411 46.12 48.98 43.5 44.98 -4.6% 9678.26% 0% 31129868 14.3044 97.61 0.46 0% 0 0% 0 0% 0 0% 0%
20230410 57.01 57.18 47.15 47.15 -20% 9145.1% 0% 31713289 16.1071 110.39 0.51 0% 0 0% 0 0% 0 0% 0%
20230407 56.94 59.18 52.1 58.94 3.01% 9999.99% 0% 21766939 12.1848 86.84 0.56 0% 0 0% 0 0% 0 0% 0%
20230406 55.88 60.19 54.07 57.22 0.14% 9938.6% 0% 25662948 14.5796 105.84 0.57 0% 0 0% 0 0% 0 0% 0%
20230404 56 61.8 54 57.14 0.6% 9924.56% 0% 31124760 17.7277 136.65 0.57 0% 0 0% 0 0% 0 0% 0%
20230403 46.6 56.8 46.5 56.8 20.01% 9999.99% 0% 27691014 14.5104 125.02 0.52 0% 0 0% 0 0% 0 0% 0%
20230331 44.27 47.59 40.88 47.33 15.44% 9999.99% 0% 34582754 15.3092 142.49 0.44 0% 0 0% 0 0% 0 0% 0%
20230330 42.29 42.9 39.23 41 -5.73% 9900% 0% 27917762 11.4724 115.83 0.41 0% 0 0% 0 0% 0 0% 0%
20230329 41.06 45.5 39.2 43.49 7.3% 9999.99% 0% 33160819 13.9935 154.26 0.42 0% 0 0% 0 0% 0 0% 0%
20230328 38.99 45.57 38.39 40.53 2.4% 9550% 0% 36017582 15.1206 190.77 0.42 0% 0 0% 0 0% 0 0% 0%
20230327 36.08 41.88 34.88 39.58 12.09% 9999.99% 0% 36382688 13.6962 203.09 0.38 0% 0 0% 0 0% 0 0% 0%
20230324 33 36.35 31.4 35.31 5.69% 9999.99% 0% 31762082 10.618 184.83 0.33 0% 0 0% 0 0% 0 0% 0%
20230323 30 33.97 29.28 33.41 10.23% 9999.99% 0% 30158683 9.668 194.49 0.32 0% 0 0% 0 0% 0 0% 0%
20230322 29.15 30.77 28.88 30.31 5.57% 9999.99% 0% 21793307 6.5442 145.95 0.3 0% 0 0% 0 0% 0 0% 0%
20230321 28.4 29.34 27.3 28.71 1.88% 9999.99% 0% 14189816 4.0067 91.34 0.28 0% 0 0% 0 0% 0 0% 0%
20230320 29.5 30.64 28.01 28.18 -3.82% 9617.24% 0% 19806140 5.8081 123.17 0.29 0% 0 0% 0 0% 0 0% 0%
20230317 27.01 29.87 27.01 29.3 8.76% 9999.99% 0% 23674133 6.8235 139.88 0.29 0% 0 0% 0 0% 0 0% 0%
20230316 26.62 27.98 26.56 26.94 0.97% 9877.78% 0% 11265560 3.0806 65.04 0.27 0% 0 0% 0 0% 0 0% 0%
20230315 27.83 28.06 26.5 26.68 -2.09% 9781.48% 0% 9116229 2.4913 46.89 0.27 0% 0 0% 0 0% 0 0% 0%
20230314 28.58 28.58 26.82 27.25 -4.69% 9632.14% 0% 11711287 3.2371 56.07 0.28 0% 0 0% 0 0% 0 0% 0%
20230313 27.6 29.11 27.54 28.59 3.44% 9758.62% 0% 12978749 3.701 62.62 0.29 0% 0 0% 0 0% 0 0% 0%
20230310 28.05 29.03 27.64 27.64 -4.23% 9771.43% 0% 11341909 3.216 54.66 0.28 0% 0 0% 0 0% 0 0% 0%
20230309 29.2 29.55 27.87 28.86 -2.17% 9851.72% 0% 15885638 4.5629 77.65 0.29 0% 0 0% 0 0% 0 0% 0%
20230308 29.01 30.08 28.21 29.5 -1.01% 9999.99% 0% 19400875 5.6315 94.65 0.29 0% 0 0% 0 0% 0 0% 0%
20230307 30.36 31.81 29.71 29.8 -3.09% 9512.9% 0% 23710792 7.3417 122.68 0.31 0% 0 0% 0 0% 0 0% 0%
20230306 29.08 31.3 28.13 30.75 6.36% 9999.99% 0% 25052416 7.4984 122.5 0.3 0% 0 0% 0 0% 0 0% 0%
20230303 28.69 29.8 28.1 28.91 -5.21% 9868.97% 0% 18914304 5.4678 94.56 0.29 0% 0 0% 0 0% 0 0% 0%
20230302 29.45 32.2 29.01 30.5 2.04% 9999.99% 0% 28759672 8.7626 150.59 0.3 0% 0 0% 0 0% 0 0% 0%
20230301 27.82 30.59 27.65 29.89 5.99% 9863.33% 0% 24124318 7.1387 124.52 0.3 0% 0 0% 0 0% 0 0% 0%
20230228 28.16 28.39 26.24 28.2 0.18% 9999.99% 0% 17111392 4.6613 75.56 0.27 0% 0 0% 0 0% 0 0% 0%
20230227 27.74 29.19 27.69 28.15 -0.53% 9953.57% 0% 12048435 3.4283 54.81 0.28 0% 0 0% 0 0% 0 0% 0%
20230224 28.64 29.19 28.2 28.3 0.25% 9658.62% 0% 10873889 3.1131 46.47 0.29 0% 0 0% 0 0% 0 0% 0%
20230223 31 31.09 28.1 28.23 -10.04% 9634.48% 0% 17706511 5.1894 70.95 0.29 0% 0 0% 0 0% 0 0% 0%
20230222 31.64 31.85 29.86 31.38 -3.03% 9999.99% 0% 18060879 5.569 71.74 0.31 0% 0 0% 0 0% 0 0% 0%
20230221 31.36 34.2 31.11 32.36 5.75% 9706.06% 0% 25695965 8.4102 99.82 0.33 0% 0 0% 0 0% 0 0% 0%
20230220 29.9 31 29.31 30.6 3.41% 9999.99% 0% 13308040 4.0338 44.71 0.3 0% 0 0% 0 0% 0 0% 0%
20230217 31.18 31.7 29.4 29.59 -6.27% 9763.33% 0% 19244546 5.8364 59.24 0.3 0% 0 0% 0 0% 0 0% 0%
20230216 34 34.75 31.16 31.57 -11.07% 9466.67% 0% 24226542 8.0539 78.29 0.33 0% 0 0% 0 0% 0 0% 0%
20230215 32.6 37.49 32.25 35.5 8.9% 9999.99% 0% 32911053 11.4881 112.74 0.35 0% 0 0% 0 0% 0 0% 0%
20230214 33.54 33.57 31.65 32.6 -3.69% 9778.79% 0% 17019339 5.5526 57.15 0.33 0% 0 0% 0 0% 0 0% 0%
20230213 32.03 34.5 31.66 33.85 3.2% 9999.99% 0% 23961635 7.9705 82.57 0.33 0% 0 0% 0 0% 0 0% 0%
20230210 31.1 33.6 30.4 32.8 3.47% 9999.99% 0% 28965761 9.3483 102.42 0.32 0% 0 0% 0 0% 0 0% 0%
20230209 31.5 32.15 30 31.7 -9.35% 9999.99% 0% 31581642 9.8138 118.96 0.31 0% 0 0% 0 0% 0 0% 0%
20230208 33 35.5 32.01 34.97 7.6% 9999.99% 0% 37370760 12.6493 172.9 0.34 0% 0 0% 0 0% 0 0% 0%
20230207 32.1 37.16 31.65 32.5 -5.5% 9748.48% 0% 44124830 14.7003 241.41 0.33 0% 0 0% 0 0% 0 0% 0%
20230206 29.3 34.39 27.82 34.39 19.99% 9999.99% 0% 39946416 12.3872 267.02 0.31 0% 0 0% 0 0% 0 0% 0%
20230203 24.5 28.66 24.5 28.66 20.02% 9999.99% 0% 38148039 10.2015 296.77 0.27 0% 0 0% 0 0% 0 0% 0%
20230202 23.35 24.96 23 23.88 4.78% 9850% 0% 29269030 7.0045 287.19 0.24 0% 0 0% 0 0% 0 0% 0%
20230201 20.88 23.58 20.8 22.79 8.42% 9999.99% 0% 30019952 6.7421 386.62 0.22 0% 0 0% 0 0% 0 0% 0%
20230131 21.59 21.88 20.23 21.02 3.91% 9909.52% 0% 23361009 4.9303 449.46 0.21 0% 0 0% 0 0% 0 0% 0%
20230130 20.23 20.23 19.5 20.23 19.99% 9999.99% 0% 13294636 2.6695 419 0.2 0% 0 0% 0 0% 0 0% 0%
20230120 16.81 17.13 16.46 16.86 1.51% 9817.65% 0% 3416201 0.5736 144.5 0.17 0% 0 0% 0 0% 0 0% 0%
20230119 15.97 16.69 15.97 16.61 3.3% 9999.99% 0% 3075264 0.5066 143.01 0.16 0% 0 0% 0 0% 0 0% 0%
20230118 15.97 16.28 15.78 16.08 1.13% 9950% 0% 2439490 0.3929 104.71 0.16 0% 0 0% 0 0% 0 0% 0%
20230117 16.01 16.1 15.77 15.9 -0.5% 9837.5% 0% 1413352 0.2246 58.92 0.16 0% 0 0% 0 0% 0 0% 0%
20230116 15.55 16.06 15.55 15.98 2.77% 9887.5% 0% 2662660 0.4243 103.3 0.16 0% 0 0% 0 0% 0 0% 0%
20230113 15.5 15.77 15.4 15.55 0.45% 9618.75% 0% 1440443 0.2249 55.92 0.16 0% 0 0% 0 0% 0 0% 0%
20230112 15.8 15.8 15.42 15.48 0.39% 9575% 0% 1060181 0.1646 40.67 0.16 0% 0 0% 0 0% 0 0% 0%
20230111 15.76 15.84 15.41 15.42 -2.59% 9537.5% 0% 1845949 0.2882 66.78 0.16 0% 0 0% 0 0% 0 0% 0%
20230110 15.82 15.99 15.75 15.83 0.32% 9793.75% 0% 1462507 0.2323 52.08 0.16 0% 0 0% 0 0% 0 0% 0%
20230109 15.9 16.1 15.67 15.78 -0.38% 9762.5% 0% 1458466 0.2311 53.02 0.16 0% 0 0% 0 0% 0 0% 0%
20230106 15.98 16.15 15.74 15.84 -1.61% 9800% 0% 1806561 0.287 67.66 0.16 0% 0 0% 0 0% 0 0% 0%
20230105 15.98 16.16 15.78 16.1 2.42% 9962.5% 0% 2143017 0.3421 84.42 0.16 0% 0 0% 0 0% 0 0% 0%
20230104 16.1 16.1 15.67 15.72 -1.69% 9725% 0% 2067381 0.3269 85.11 0.16 0% 0 0% 0 0% 0 0% 0%
20230103 15.28 16 15.26 15.99 4.44% 9893.75% 0% 3044477 0.4801 133.22 0.16 0% 0 0% 0 0% 0 0% 0%
20221230 15.76 15.77 15.17 15.31 -1.67% 9999.99% 0% 2262881 0.3496 112.35 0.15 0% 0 0% 0 0% 0 0% 0%
20221229 15.7 15.91 15.57 15.57 -1.14% 9631.25% 0% 1611242 0.2534 73.26 0.16 0% 0 0% 0 0% 0 0% 0%
20221228 16.17 16.17 15.51 15.75 -3.31% 9743.75% 0% 2585833 0.4088 113.83 0.16 0% 0 0% 0 0% 0 0% 0%
20221227 16.24 16.77 16.11 16.29 1.81% 9999.99% 0% 2521358 0.4142 118.66 0.16 0% 0 0% 0 0% 0 0% 0%
20221226 15.77 16.1 15.75 16 1.52% 9900% 0% 1238420 0.1974 54.26 0.16 0% 0 0% 0 0% 0 0% 0%
20221223 15.8 15.92 15.55 15.76 0.06% 9750% 0% 1209822 0.1902 47.28 0.16 0% 0 0% 0 0% 0 0% 0%
20221222 15.85 16 15.63 15.75 -0.57% 9743.75% 0% 1149225 0.1817 42.72 0.16 0% 0 0% 0 0% 0 0% 0%
20221221 16.13 16.27 15.75 15.84 -1.8% 9800% 0% 1479779 0.2358 50.96 0.16 0% 0 0% 0 0% 0 0% 0%
20221220 16.26 16.35 16.05 16.13 -0.8% 9981.25% 0% 1093619 0.1766 30.92 0.16 0% 0 0% 0 0% 0 0% 0%
20221219 16.89 16.91 16.21 16.26 -3.62% 9999.99% 0% 1722826 0.2839 47.75 0.16 0% 0 0% 0 0% 0 0% 0%
20221216 17.55 17.55 16.86 16.87 -3.6% 9823.53% 0% 1897117 0.3227 50.26 0.17 0% 0 0% 0 0% 0 0% 0%
20221215 17.49 17.78 17.37 17.5 0% 9622.22% 0% 1530058 0.2689 41.61 0.18 0% 0 0% 0 0% 0 0% 0%
20221214 17.8 18.14 17.4 17.5 -1.02% 9622.22% 0% 1834139 0.3241 50.46 0.18 0% 0 0% 0 0% 0 0% 0%
20221213 18.53 18.84 17.68 17.68 -5.25% 9722.22% 0% 3286693 0.5929 86.87 0.18 0% 0 0% 0 0% 0 0% 0%
20221212 18.11 19 18.09 18.66 2.47% 9721.05% 0% 3235936 0.6035 90.58 0.19 0% 0 0% 0 0% 0 0% 0%
20221209 18.32 18.5 18.03 18.21 -1.46% 9999.99% 0% 2044466 0.3724 57.4 0.18 0% 0 0% 0 0% 0 0% 0%
20221208 18.38 18.54 18.15 18.48 -0.11% 9999.99% 0% 2853742 0.5223 82.27 0.18 0% 0 0% 0 0% 0 0% 0%
20221207 17.86 19.09 17.66 18.5 4.11% 9636.84% 0% 6715122 1.2514 208.17 0.19 0% 0 0% 0 0% 0 0% 0%
20221206 18.29 18.47 17.69 17.77 -2.84% 9772.22% 0% 2128277 0.3822 75.84 0.18 0% 0 0% 0 0% 0 0% 0%
20221205 17.95 18.68 17.55 18.29 2.24% 9999.99% 0% 4238754 0.7652 150.91 0.18 0% 0 0% 0 0% 0 0% 0%
20221202 17.55 17.97 17.32 17.89 2.7% 9838.89% 0% 2272677 0.4027 84.01 0.18 0% 0 0% 0 0% 0 0% 0%
20221201 17.38 17.62 17.23 17.42 1.99% 9999.99% 0% 2252001 0.3919 76.71 0.17 0% 0 0% 0 0% 0 0% 0%
20221130 17.12 17.3 16.81 17.08 -0.58% 9947.06% 0% 1837989 0.3139 60.84 0.17 0% 0 0% 0 0% 0 0% 0%
20221129 16.81 17.2 16.66 17.18 2.02% 9999.99% 0% 2441082 0.4138 73.67 0.17 0% 0 0% 0 0% 0 0% 0%
20221128 17.39 17.48 16.74 16.84 -2.77% 9805.88% 0% 2374372 0.4053 68.71 0.17 0% 0 0% 0 0% 0 0% 0%
20221125 17.71 17.71 17.32 17.32 -1.7% 9999.99% 0% 1490032 0.2601 43.38 0.17 0% 0 0% 0 0% 0 0% 0%
20221124 17.82 17.92 17.52 17.62 -0.56% 9688.89% 0% 1177503 0.2083 31.97 0.18 0% 0 0% 0 0% 0 0% 0%
20221123 18.05 18.1 17.51 17.72 -1.45% 9744.44% 0% 1653814 0.2924 40.9 0.18 0% 0 0% 0 0% 0 0% 0%
20221122 18.53 18.66 17.85 17.98 -2.92% 9888.89% 0% 2224281 0.4045 54.59 0.18 0% 0 0% 0 0% 0 0% 0%
20221121 18.81 18.93 18.27 18.52 -2.37% 9647.37% 0% 2465126 0.4565 56 0.19 0% 0 0% 0 0% 0 0% 0%
20221118 19.41 19.88 18.95 18.97 -2.42% 9884.21% 0% 3808759 0.738 77.41 0.19 0% 0 0% 0 0% 0 0% 0%
20221117 19.05 19.58 18.92 19.44 0.73% 9999.99% 0% 2816394 0.5425 56.73 0.19 0% 0 0% 0 0% 0 0% 0%
20221116 19.16 19.98 19.01 19.3 1.05% 9550% 0% 4403859 0.8594 89.64 0.2 0% 0 0% 0 0% 0 0% 0%
20221115 18.61 19.42 18.61 19.1 2.14% 9952.63% 0% 3066609 0.5858 61.39 0.19 0% 0 0% 0 0% 0 0% 0%
20221114 18.99 19.15 18.56 18.7 -1.27% 9742.11% 0% 2066189 0.3872 41.94 0.19 0% 0 0% 0 0% 0 0% 0%
20221111 19.34 19.5 18.73 18.94 0.58% 9868.42% 0% 3645676 0.6938 74.93 0.19 0% 0 0% 0 0% 0 0% 0%
20221110 18.63 19.24 18.42 18.83 0.86% 9810.53% 0% 4218449 0.7949 89.18 0.19 0% 0 0% 0 0% 0 0% 0%
20221109 19.1 19.17 18.67 18.67 -1.99% 9726.32% 0% 2745245 0.5182 59.76 0.19 0% 0 0% 0 0% 0 0% 0%
20221108 19.29 19.65 18.81 19.05 -2.46% 9926.32% 0% 5528468 1.0558 122.54 0.19 0% 0 0% 0 0% 0 0% 0%
20221107 18.31 20.28 18.31 19.53 6.84% 9999.99% 0% 8739532 1.6903 214.58 0.19 0% 0 0% 0 0% 0 0% 0%
20221104 18.17 18.3 17.93 18.28 0.72% 9999.99% 0% 2078308 0.3778 59 0.18 0% 0 0% 0 0% 0 0% 0%
20221103 18.26 18.26 17.81 18.15 -0.6% 9983.33% 0% 1903093 0.3436 58.3 0.18 0% 0 0% 0 0% 0 0% 0%
20221102 17.8 18.44 17.72 18.26 3.99% 9999.99% 0% 3081598 0.5591 99.06 0.18 0% 0 0% 0 0% 0 0% 0%
20221101 17.3 17.6 17.21 17.56 1.62% 9999.99% 0% 1542846 0.2687 50.85 0.17 0% 0 0% 0 0% 0 0% 0%
20221031 16.19 17.72 16.19 17.28 3.41% 9999.99% 0% 2630443 0.4543 86.54 0.17 0% 0 0% 0 0% 0 0% 0%
20221028 17.78 17.85 16.68 16.71 -4.95% 9729.41% 0% 1819851 0.3133 61.85 0.17 0% 0 0% 0 0% 0 0% 0%
20221027 17.67 18.16 17.58 17.58 -1.24% 9666.67% 0% 1830921 0.3272 64.72 0.18 0% 0 0% 0 0% 0 0% 0%
20221026 17.2 17.94 17.17 17.8 4.09% 9788.89% 0% 2202358 0.3901 80.36 0.18 0% 0 0% 0 0% 0 0% 0%
20221025 17.5 17.63 17.03 17.1 -2.45% 9958.82% 0% 1794039 0.309 63.99 0.17 0% 0 0% 0 0% 0 0% 0%
20221024 17.68 18.1 17.25 17.53 -0.06% 9638.89% 0% 2042758 0.3625 77.79 0.18 0% 0 0% 0 0% 0 0% 0%
20221021 17.76 17.93 17.39 17.54 -0.85% 9644.44% 0% 1196779 0.2114 44.18 0.18 0% 0 0% 0 0% 0 0% 0%
20221020 17.52 18.17 17.43 17.69 0.97% 9727.78% 0% 1688707 0.3013 63.29 0.18 0% 0 0% 0 0% 0 0% 0%
20221019 17.7 18 17.52 17.52 -2.01% 9633.33% 0% 1339068 0.2376 51.45 0.18 0% 0 0% 0 0% 0 0% 0%
20221018 18.3 18.3 17.64 17.88 0.06% 9833.33% 0% 1965648 0.3516 78.99 0.18 0% 0 0% 0 0% 0 0% 0%
20221017 17.19 17.95 17.19 17.87 3% 9827.78% 0% 1867919 0.3305 73.95 0.18 0% 0 0% 0 0% 0 0% 0%
20220720 24 24.3 23.29 23.4 -2.58% 9650% 0% 8577074 2.0355 120.64 0.24 0% 0 0% 0 0% 0 0% 0%
20220719 22.66 24.58 22.62 24.02 5.3% 9908.33% 0% 12598030 2.9816 182.92 0.24 0% 0 0% 0 0% 0 0% 0%
20220718 22.68 23.52 22.48 22.81 1.88% 9817.39% 0% 6220844 1.4314 95.76 0.23 0% 0 0% 0 0% 0 0% 0%
20220715 22.16 23.07 21.95 22.39 0.99% 9634.78% 0% 5656040 1.2749 84.68 0.23 0% 0 0% 0 0% 0 0% 0%
20220714 21.86 22.74 21.86 22.17 1% 9977.27% 0% 4762188 1.0624 64.37 0.22 0% 0 0% 0 0% 0 0% 0%
20220713 22.48 22.7 21.9 21.95 -2.27% 9877.27% 0% 4852748 1.0727 56.32 0.22 0% 0 0% 0 0% 0 0% 0%
20220712 22.34 23.33 21.83 22.46 0.67% 9665.22% 0% 6397316 1.4451 66.93 0.23 0% 0 0% 0 0% 0 0% 0%
20220711 22.69 22.69 21.98 22.31 -1.63% 9999.99% 0% 3913518 0.8689 35.03 0.22 0% 0 0% 0 0% 0 0% 0%
20220708 22.52 22.96 22.34 22.68 0.09% 9760.87% 0% 4640799 1.0523 38.23 0.23 0% 0 0% 0 0% 0 0% 0%
20220707 23.47 23.85 22.5 22.66 -3% 9752.17% 0% 6868810 1.5706 53.97 0.23 0% 0 0% 0 0% 0 0% 0%
20220706 23.12 24.01 23.06 23.36 0.56% 9633.33% 0% 7103312 1.6698 55.22 0.24 0% 0 0% 0 0% 0 0% 0%
20220705 23.85 24.14 22.9 23.23 -1.32% 9999.99% 0% 8290071 1.9457 58.85 0.23 0% 0 0% 0 0% 0 0% 0%
20220704 23.35 23.89 23.23 23.54 0.13% 9708.33% 0% 6967682 1.6383 47.8 0.24 0% 0 0% 0 0% 0 0% 0%
20220701 24.48 25.08 23.35 23.51 -5.2% 9695.83% 0% 11759988 2.8188 77.17 0.24 0% 0 0% 0 0% 0 0% 0%
20220630 25.85 25.89 24.6 24.8 -4.17% 9820% 0% 13797396 3.4595 92.37 0.25 0% 0 0% 0 0% 0 0% 0%
20220629 27 27.85 25.71 25.88 -4.33% 9485.19% 0% 13516676 3.6171 96.78 0.27 0% 0 0% 0 0% 0 0% 0%
20220628 25.7 28.28 24.89 27.05 4.89% 9918.52% 0% 17529974 4.686 121.91 0.27 0% 0 0% 0 0% 0 0% 0%
20220627 24.71 26.44 24.44 25.79 4.58% 9819.23% 0% 13821030 3.5297 88.6 0.26 0% 0 0% 0 0% 0 0% 0%
20220624 24.99 25.58 24.66 24.66 0.28% 9764% 0% 10364898 2.6063 61.46 0.25 0% 0 0% 0 0% 0 0% 0%
20220623 24.98 25 24.2 24.59 0.37% 9736% 0% 10030369 2.4651 53.79 0.25 0% 0 0% 0 0% 0 0% 0%
20220622 26.71 27.1 24.5 24.5 -8.92% 9323.08% 0% 16988983 4.3405 83.53 0.26 0% 0 0% 0 0% 0 0% 0%
20220621 26.75 27.83 26.66 26.9 -0.22% 9862.96% 0% 11518179 3.1276 53.81 0.27 0% 0 0% 0 0% 0 0% 0%
20220620 27.23 28.08 26.8 26.96 1.47% 9885.19% 0% 14091085 3.8588 58.17 0.27 0% 0 0% 0 0% 0 0% 0%
20220617 26.14 27.25 25.45 26.57 1.1% 9999.99% 0% 14207606 3.743 50.37 0.26 0% 0 0% 0 0% 0 0% 0%
20220616 26.29 27.36 26.02 26.28 -0.08% 9633.33% 0% 13207139 3.5218 41.74 0.27 0% 0 0% 0 0% 0 0% 0%
20220615 26.88 27.84 26.1 26.3 -1.5% 9640.74% 0% 17439822 4.7001 50.53 0.27 0% 0 0% 0 0% 0 0% 0%
20220614 28.08 28.2 25.24 26.7 -7.8% 9788.89% 0% 22608520 6.0119 59.94 0.27 0% 0 0% 0 0% 0 0% 0%
20220613 28.31 29.61 27.81 28.96 2.15% 9886.21% 0% 21214978 6.0843 60.08 0.29 0% 0 0% 0 0% 0 0% 0%
20220610 29.1 29.66 28.13 28.35 -3.74% 9675.86% 0% 20979914 6.0473 56.52 0.29 0% 0 0% 0 0% 0 0% 0%
20220609 31.4 32.36 28.88 29.45 -6.74% 9716.67% 0% 29063999 8.7843 78.39 0.3 0% 0 0% 0 0% 0 0% 0%
20220608 35 35.5 31.33 31.58 -11.98% 9469.7% 0% 31708160 10.5719 91.94 0.33 0% 0 0% 0 0% 0 0% 0%
20220607 32.43 36.6 31.31 35.88 7.91% 9999.99% 0% 33113987 11.2886 97.12 0.34 0% 0 0% 0 0% 0 0% 0%
20220606 33.59 34.7 31.7 33.25 2.94% 9975.76% 0% 35342360 11.6669 99.96 0.33 0% 0 0% 0 0% 0 0% 0%
20220602 27 35.1 26.2 32.3 18.1% 9999.99% 0% 46370382 13.8387 119.17 0.3 0% 0 0% 0 0% 0 0% 0%
20220601 25.5 27.99 25.06 27.35 4.31% 9999.99% 0% 46101532 12.1758 110.19 0.26 0% 0 0% 0 0% 0 0% 0%
20220531 19.1 27.24 18.6 26.22 34.88% 9999.99% 0% 54204573 12.0018 112.39 0.22 0% 0 0% 0 0% 0 0% 0%
20220530 21.8 22.1 19.28 19.44 -9.16% 9620% 0% 34809172 7.1314 70.99 0.2 0% 0 0% 0 0% 0 0% 0%
20220527 24 25.06 19.65 21.4 39.23% 9627.27% 0% 54783602 11.9635 92.08 0.22 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