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. 中微半导688380
    4. 返回上一页 刷新
股票代码（例：sh688380）       235条   (进入中微半导股票专站) 中微半导股票成本分析
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 24.19 24.7 24.09 24.52 1.53% 9999.99% 0% 1643978 0.4015 105.55 0.24 0% 0 0% 0 0% 0 0% 0%
20230927 24.05 24.63 24.05 24.15 -0.49% 9962.5% 0% 1358594 0.3297 88.57 0.24 0% 0 0% 0 0% 0 0% 0%
20230926 24.1 24.77 23.86 24.27 0.66% 9999.99% 0% 1804709 0.4389 115.36 0.24 0% 0 0% 0 0% 0 0% 0%
20230925 24.5 24.55 23.95 24.11 -1.43% 9945.83% 0% 1043474 0.2517 68.06 0.24 0% 0 0% 0 0% 0 0% 0%
20230922 23.52 24.52 23.41 24.46 3.25% 9999.99% 0% 1592269 0.3831 99.2 0.24 0% 0 0% 0 0% 0 0% 0%
20230921 23.8 23.99 23.63 23.69 -0.5% 9770.83% 0% 938576 0.2233 56.17 0.24 0% 0 0% 0 0% 0 0% 0%
20230920 24.21 24.47 23.8 23.81 -2.26% 9820.83% 0% 1243226 0.2989 67.04 0.24 0% 0 0% 0 0% 0 0% 0%
20230919 24.59 24.76 24.06 24.36 -0.98% 9999.99% 0% 1058974 0.2583 48.57 0.24 0% 0 0% 0 0% 0 0% 0%
20230918 25.08 25.08 24.27 24.6 -1.87% 9740% 0% 1303641 0.3225 56.35 0.25 0% 0 0% 0 0% 0 0% 0%
20230915 24.9 25.67 24.45 25.07 1.66% 9928% 0% 2469125 0.6196 105.19 0.25 0% 0 0% 0 0% 0 0% 0%
20230914 25.19 25.19 24.44 24.66 -1.91% 9764% 0% 1316555 0.3247 54.68 0.25 0% 0 0% 0 0% 0 0% 0%
20230913 25.66 25.79 24.86 25.14 -1.99% 9956% 0% 1726407 0.4338 64.32 0.25 0% 0 0% 0 0% 0 0% 0%
20230912 26.04 26.17 25.61 25.65 -1.5% 9765.38% 0% 1312379 0.338 46.44 0.26 0% 0 0% 0 0% 0 0% 0%
20230911 26.06 26.29 25.72 26.04 0% 9915.38% 0% 1590592 0.4146 53.97 0.26 0% 0 0% 0 0% 0 0% 0%
20230908 25.53 26.23 25.51 26.04 1.17% 9915.38% 0% 1949301 0.507 65.06 0.26 0% 0 0% 0 0% 0 0% 0%
20230907 26.6 26.6 25.73 25.74 -3.78% 9800% 0% 2690206 0.7011 88.27 0.26 0% 0 0% 0 0% 0 0% 0%
20230906 25.67 26.8 25.53 26.75 4.33% 9999.99% 0% 4382104 1.1572 150.75 0.26 0% 0 0% 0 0% 0 0% 0%
20230905 25.58 26.17 25.55 25.64 0.27% 9761.54% 0% 2552022 0.6607 94.64 0.26 0% 0 0% 0 0% 0 0% 0%
20230904 25.31 25.57 25.12 25.57 1.03% 9999.99% 0% 1866564 0.4735 67.54 0.25 0% 0 0% 0 0% 0 0% 0%
20230901 25.8 25.9 25.02 25.31 -1.52% 9999.99% 0% 2567876 0.6513 91.23 0.25 0% 0 0% 0 0% 0 0% 0%
20230831 25.2 25.97 25.09 25.7 1.54% 9784.62% 0% 4294992 1.0994 148.5 0.26 0% 0 0% 0 0% 0 0% 0%
20230830 24.74 25.76 24.7 25.31 3.77% 9999.99% 0% 3691168 0.9335 139.77 0.25 0% 0 0% 0 0% 0 0% 0%
20230829 23.3 24.6 23.11 24.39 5.77% 9999.99% 0% 2942446 0.707 98.8 0.24 0% 0 0% 0 0% 0 0% 0%
20230828 24.7 24.8 23 23.06 0.35% 9508.33% 0% 2147777 0.508 73.77 0.24 0% 0 0% 0 0% 0 0% 0%
20230825 24.03 24.24 22.66 22.98 -5.32% 9891.3% 0% 2743110 0.6365 112.33 0.23 0% 0 0% 0 0% 0 0% 0%
20230824 24.45 24.79 23.97 24.27 -0.7% 9999.99% 0% 1577337 0.3855 70.84 0.24 0% 0 0% 0 0% 0 0% 0%
20230823 25.46 25.46 24.44 24.44 -4.23% 9676% 0% 1546296 0.3832 72.19 0.25 0% 0 0% 0 0% 0 0% 0%
20230822 25.34 25.61 24.3 25.52 0.71% 9999.99% 0% 2783723 0.6947 133.23 0.25 0% 0 0% 0 0% 0 0% 0%
20230821 26.01 26.29 25.13 25.34 -3.91% 9646.15% 0% 2431324 0.6269 122.58 0.26 0% 0 0% 0 0% 0 0% 0%
20230818 25.72 27.1 25.68 26.37 1.74% 9999.99% 0% 3490258 0.9202 177.43 0.26 0% 0 0% 0 0% 0 0% 0%
20230817 25.56 26.1 25.32 25.92 1.41% 9869.23% 0% 1566764 0.4057 87.94 0.26 0% 0 0% 0 0% 0 0% 0%
20230816 26 26.17 25.56 25.56 -1.84% 9730.77% 0% 1425086 0.3686 82.21 0.26 0% 0 0% 0 0% 0 0% 0%
20230815 26.2 26.52 25.78 26.04 -0.42% 9915.38% 0% 1749217 0.4564 104.67 0.26 0% 0 0% 0 0% 0 0% 0%
20230814 26.11 26.3 25.58 26.15 -0.46% 9957.69% 0% 1572155 0.407 97.78 0.26 0% 0 0% 0 0% 0 0% 0%
20230811 26.98 26.98 26.23 26.27 -2.45% 9999.99% 0% 1633721 0.4323 103.97 0.26 0% 0 0% 0 0% 0 0% 0%
20230810 26.74 27.09 26.74 26.93 0.56% 9874.07% 0% 1163037 0.3132 36.77 0.27 0% 0 0% 0 0% 0 0% 0%
20230809 26.6 26.9 26.42 26.78 -1.18% 9818.52% 0% 1405422 0.3753 43.92 0.27 0% 0 0% 0 0% 0 0% 0%
20230808 27.71 27.99 26.89 27.1 -2.48% 9937.04% 0% 2215954 0.6034 137.78 0.27 0% 0 0% 0 0% 0 0% 0%
20230807 28.89 29.09 27.77 27.79 -3.81% 9825% 0% 2493101 0.7042 166.46 0.28 0% 0 0% 0 0% 0 0% 0%
20230804 29.14 29.29 28.72 28.89 -0.69% 9862.07% 0% 1266681 0.3676 95.18 0.29 0% 0 0% 0 0% 0 0% 0%
20230803 28.89 29.13 28.62 29.09 0.69% 9931.03% 0% 979027 0.2839 70.21 0.29 0% 0 0% 0 0% 0 0% 0%
20230802 28.85 29.12 28.79 28.89 -0.28% 9862.07% 0% 861877 0.2493 53.94 0.29 0% 0 0% 0 0% 0 0% 0%
20230801 29.09 29.25 28.81 28.97 -0.41% 9889.66% 0% 886353 0.2573 51.77 0.29 0% 0 0% 0 0% 0 0% 0%
20230731 28.88 29.19 28.72 29.09 1.04% 9931.03% 0% 1378346 0.3997 70.13 0.29 0% 0 0% 0 0% 0 0% 0%
20230728 28.9 28.95 28.22 28.79 0.1% 9827.59% 0% 1543744 0.4406 69.72 0.29 0% 0 0% 0 0% 0 0% 0%
20230727 29.29 29.41 28.65 28.76 -1.81% 9817.24% 0% 1818293 0.528 76.17 0.29 0% 0 0% 0 0% 0 0% 0%
20230726 29.9 29.9 29.11 29.29 -1.55% 9999.99% 0% 1217633 0.3589 44.18 0.29 0% 0 0% 0 0% 0 0% 0%
20230725 29.52 29.92 29.52 29.75 1.33% 9816.67% 0% 1470404 0.4368 51 0.3 0% 0 0% 0 0% 0 0% 0%
20230724 29.2 29.56 28.91 29.36 0.38% 9999.99% 0% 1140493 0.334 36.82 0.29 0% 0 0% 0 0% 0 0% 0%
20230721 29.65 30.07 29.19 29.25 -1.28% 9650% 0% 1825861 0.5396 56.94 0.3 0% 0 0% 0 0% 0 0% 0%
20230720 30.87 30.9 29.58 29.63 -3.52% 9776.67% 0% 2843167 0.8557 86.83 0.3 0% 0 0% 0 0% 0 0% 0%
20230719 30.63 31.19 30.4 30.71 -0.39% 9806.45% 0% 1949157 0.6003 59.46 0.31 0% 0 0% 0 0% 0 0% 0%
20230718 30.59 31.32 30.4 30.83 0.82% 9845.16% 0% 3157900 0.9796 86.8 0.31 0% 0 0% 0 0% 0 0% 0%
20230717 31.35 31.35 30.25 30.58 -1.96% 9764.52% 0% 3347831 1.0251 84.42 0.31 0% 0 0% 0 0% 0 0% 0%
20230714 31.76 31.95 31.1 31.19 -1.61% 9961.29% 0% 3357244 1.055 90.15 0.31 0% 0 0% 0 0% 0 0% 0%
20230713 30.38 31.77 30.17 31.7 4.93% 9999.99% 0% 5491958 1.7214 153.72 0.31 0% 0 0% 0 0% 0 0% 0%
20230712 30.89 31.04 30.14 30.21 -1.95% 9645.16% 0% 2598160 0.7946 72.57 0.31 0% 0 0% 0 0% 0 0% 0%
20230711 30 30.94 29.92 30.81 2.73% 9838.71% 0% 3119815 0.9558 93.96 0.31 0% 0 0% 0 0% 0 0% 0%
20230710 31.09 31.09 29.9 29.99 -1.67% 9896.67% 0% 2425896 0.7377 69.75 0.3 0% 0 0% 0 0% 0 0% 0%
20230707 31.11 31.43 30.18 30.5 -2.18% 9738.71% 0% 3007424 0.9199 85.78 0.31 0% 0 0% 0 0% 0 0% 0%
20230706 31.2 31.95 31.12 31.18 -1.33% 9958.06% 0% 3481330 1.0941 108.73 0.31 0% 0 0% 0 0% 0 0% 0%
20230705 31.42 32.3 31.11 31.6 0.64% 9775% 0% 5612065 1.7814 155.82 0.32 0% 0 0% 0 0% 0 0% 0%
20230704 29.48 31.63 29.37 31.4 6.22% 9999.99% 0% 5899798 1.8231 188.36 0.31 0% 0 0% 0 0% 0 0% 0%
20230703 29.84 30.19 29.4 29.56 -0.44% 9753.33% 0% 1863058 0.553 65.55 0.3 0% 0 0% 0 0% 0 0% 0%
20230630 29.5 29.9 29.26 29.69 0.71% 9796.67% 0% 1749161 0.5179 60.46 0.3 0% 0 0% 0 0% 0 0% 0%
20230629 29 29.88 28.92 29.48 1.69% 9726.67% 0% 2318029 0.6846 78.64 0.3 0% 0 0% 0 0% 0 0% 0%
20230628 29.55 29.65 28.14 28.99 -1.83% 9896.55% 0% 2716673 0.7813 89.19 0.29 0% 0 0% 0 0% 0 0% 0%
20230627 29.26 29.67 29 29.53 0.92% 9999.99% 0% 1763149 0.5175 59.7 0.29 0% 0 0% 0 0% 0 0% 0%
20230626 30.09 30.36 29.25 29.26 -4.81% 9653.33% 0% 2835760 0.841 90.63 0.3 0% 0 0% 0 0% 0 0% 0%
20230621 31.29 31.37 30.34 30.74 -2.04% 9816.13% 0% 3691915 1.1375 124.54 0.31 0% 0 0% 0 0% 0 0% 0%
20230620 30.61 31.58 30.05 31.38 2.12% 9999.99% 0% 4403640 1.3604 157.75 0.31 0% 0 0% 0 0% 0 0% 0%
20230619 30.06 30.99 29.9 30.73 2.16% 9812.9% 0% 3731535 1.1433 140.14 0.31 0% 0 0% 0 0% 0 0% 0%
20230616 29.9 30.3 29.61 30.08 0.17% 9926.67% 0% 1995045 0.598 76.72 0.3 0% 0 0% 0 0% 0 0% 0%
20230615 30.4 30.55 29.91 30.03 -1.31% 9910% 0% 2379496 0.7186 90.5 0.3 0% 0 0% 0 0% 0 0% 0%
20230614 30.3 30.55 30.03 30.43 0.16% 9999.99% 0% 2282538 0.6914 86.19 0.3 0% 0 0% 0 0% 0 0% 0%
20230613 29.92 30.51 29.41 30.38 1.57% 9999.99% 0% 2514999 0.7551 91.8 0.3 0% 0 0% 0 0% 0 0% 0%
20230612 30.15 30.54 29.8 29.91 -1.35% 9870% 0% 2337243 0.7041 85.34 0.3 0% 0 0% 0 0% 0 0% 0%
20230609 28.77 30.38 28.7 30.32 5.5% 9999.99% 0% 3827704 1.1355 132.01 0.3 0% 0 0% 0 0% 0 0% 0%
20230608 29.56 29.56 28.48 28.74 -2.87% 9810.34% 0% 2399485 0.6931 82.76 0.29 0% 0 0% 0 0% 0 0% 0%
20230607 29.1 29.79 28.82 29.59 2.07% 9999.99% 0% 2143978 0.6301 74.66 0.29 0% 0 0% 0 0% 0 0% 0%
20230606 30.17 30.38 28.92 28.99 -4.79% 9563.33% 0% 3011738 0.8886 103.17 0.3 0% 0 0% 0 0% 0 0% 0%
20230605 30.13 30.88 30.13 30.45 1.4% 9722.58% 0% 2530256 0.773 94.22 0.31 0% 0 0% 0 0% 0 0% 0%
20230602 30.31 30.4 29.79 30.03 -0.76% 9910% 0% 2430027 0.73 90.51 0.3 0% 0 0% 0 0% 0 0% 0%
20230601 31 31.17 30.57 30.71 -1.54% 9806.45% 0% 2515161 0.7759 73.87 0.31 0% 0 0% 0 0% 0 0% 0%
20230531 30.82 31.25 30.5 31.19 0.87% 9961.29% 0% 2874988 0.8905 86.22 0.31 0% 0 0% 0 0% 0 0% 0%
20230530 30.87 30.93 30.31 30.92 -0.19% 9874.19% 0% 2514140 0.77 92.29 0.31 0% 0 0% 0 0% 0 0% 0%
20230529 30.2 31.06 30.16 30.98 2.04% 9893.55% 0% 3381142 1.04 123.77 0.31 0% 0 0% 0 0% 0 0% 0%
20230526 30.14 30.66 29.83 30.36 0.93% 9999.99% 0% 2989176 0.9077 115.45 0.3 0% 0 0% 0 0% 0 0% 0%
20230525 29.88 30.36 29.35 30.08 0.67% 9926.67% 0% 2558556 0.7625 99.13 0.3 0% 0 0% 0 0% 0 0% 0%
20230524 29.3 30.28 29.03 29.88 1.63% 9860% 0% 2674981 0.798 102.59 0.3 0% 0 0% 0 0% 0 0% 0%
20230523 29.75 29.94 29.31 29.4 -1.24% 9700% 0% 1594277 0.4721 62.29 0.3 0% 0 0% 0 0% 0 0% 0%
20230522 30.1 30.29 29.62 29.77 -1.49% 9823.33% 0% 2086490 0.6228 77.59 0.3 0% 0 0% 0 0% 0 0% 0%
20230519 29.58 30.52 29.57 30.22 2.09% 9973.33% 0% 3610828 1.0861 129.68 0.3 0% 0 0% 0 0% 0 0% 0%
20230518 29.62 29.84 29.42 29.6 -0.47% 9766.67% 0% 2413145 0.7145 89.41 0.3 0% 0 0% 0 0% 0 0% 0%
20230517 29 29.91 28.98 29.74 1.81% 9813.33% 0% 2819540 0.834 103.7 0.3 0% 0 0% 0 0% 0 0% 0%
20230516 29.06 29.59 28.73 29.21 0.55% 9972.41% 0% 2804726 0.8196 99.38 0.29 0% 0 0% 0 0% 0 0% 0%
20230515 28.4 29.13 28.08 29.05 2.47% 9917.24% 0% 1787048 0.5114 57.24 0.29 0% 0 0% 0 0% 0 0% 0%
20230510 28.26 28.64 27.5 28.61 1.45% 9999.99% 0% 2581883 0.7249 59.09 0.28 0% 0 0% 0 0% 0 0% 0%
20230509 28.93 29.15 28.2 28.2 -2.15% 9624.14% 0% 2944000 0.8426 66.17 0.29 0% 0 0% 0 0% 0 0% 0%
20230508 28.6 29.17 28.6 28.82 0.73% 9837.93% 0% 2045558 0.589 43.59 0.29 0% 0 0% 0 0% 0 0% 0%
20230505 29.5 29.75 28.35 28.61 -3.02% 9765.52% 0% 3213925 0.9284 63.57 0.29 0% 0 0% 0 0% 0 0% 0%
20230504 29.5 30.14 28.96 29.5 0.14% 9733.33% 0% 3285156 0.9699 62.31 0.3 0% 0 0% 0 0% 0 0% 0%
20230428 28.56 29.6 28.55 29.46 2.4% 9999.99% 0% 2348776 0.6882 40.02 0.29 0% 0 0% 0 0% 0 0% 0%
20230427 29.1 29.92 28.42 28.77 -1.03% 9820.69% 0% 2700053 0.7907 40.03 0.29 0% 0 0% 0 0% 0 0% 0%
20230426 29.19 29.81 28.7 29.07 -0.72% 9924.14% 0% 3547636 1.0381 49.12 0.29 0% 0 0% 0 0% 0 0% 0%
20230425 31 31.2 28.98 29.28 -6.18% 9660% 0% 5011568 1.4973 65.12 0.3 0% 0 0% 0 0% 0 0% 0%
20230424 31.7 32.65 30.97 31.21 -2.89% 9653.13% 0% 5623684 1.7759 76.59 0.32 0% 0 0% 0 0% 0 0% 0%
20230421 34.3 35.47 32.06 32.14 -4.37% 9352.94% 0% 9506951 3.2459 137.08 0.34 0% 0 0% 0 0% 0 0% 0%
20230420 33.71 34.68 33.12 33.61 -0.56% 9785.29% 0% 4716905 1.5999 68.27 0.34 0% 0 0% 0 0% 0 0% 0%
20230419 34.49 35.11 33.51 33.8 -1.02% 9841.18% 0% 4891281 1.6765 62.31 0.34 0% 0 0% 0 0% 0 0% 0%
20230418 34.8 35.02 33.78 34.15 -3.75% 9944.12% 0% 5458361 1.8715 62.87 0.34 0% 0 0% 0 0% 0 0% 0%
20230417 35.8 36.99 35.2 35.48 -1.58% 9755.56% 0% 7232834 2.6115 84.28 0.36 0% 0 0% 0 0% 0 0% 0%
20230414 34.77 36.15 33.08 36.05 4.52% 9999.99% 0% 9329290 3.2682 108.22 0.35 0% 0 0% 0 0% 0 0% 0%
20230413 35.7 36.2 34.18 34.49 -5.06% 9754.29% 0% 6160961 2.1713 72.27 0.35 0% 0 0% 0 0% 0 0% 0%
20230412 34.95 36.36 34.01 36.33 4.73% 9991.67% 0% 8073589 2.8687 93.1 0.36 0% 0 0% 0 0% 0 0% 0%
20230411 34.57 35.37 34.12 34.69 0.81% 9811.43% 0% 4937202 1.7184 57.12 0.35 0% 0 0% 0 0% 0 0% 0%
20230410 35.79 36.15 34.26 34.41 -4.04% 9731.43% 0% 6466501 2.2717 71.36 0.35 0% 0 0% 0 0% 0 0% 0%
20230407 36.06 36.58 34.8 35.86 -0.58% 9861.11% 0% 8466424 3.0141 91.3 0.36 0% 0 0% 0 0% 0 0% 0%
20230406 35.65 38.28 35.51 36.07 0.19% 9648.65% 0% 13767187 5.0874 148.08 0.37 0% 0 0% 0 0% 0 0% 0%
20230404 34.78 36.99 34.5 36 2.74% 9900% 0% 12618563 4.5197 136.83 0.36 0% 0 0% 0 0% 0 0% 0%
20230403 34.58 35.47 34.12 35.04 2.61% 9911.43% 0% 8914136 3.1039 100.32 0.35 0% 0 0% 0 0% 0 0% 0%
20230331 34.17 34.95 33.56 34.15 -0.55% 9944.12% 0% 5375277 1.8308 61.97 0.34 0% 0 0% 0 0% 0 0% 0%
20230330 33.54 35.16 33.51 34.34 2.51% 9999.99% 0% 9091183 3.134 105.38 0.34 0% 0 0% 0 0% 0 0% 0%
20230329 32.44 34.62 31.69 33.5 5.02% 9999.99% 0% 8878026 2.9497 104.15 0.33 0% 0 0% 0 0% 0 0% 0%
20230328 33.09 33.54 31.8 31.9 -3.27% 9566.67% 0% 6641516 2.1693 75.03 0.33 0% 0 0% 0 0% 0 0% 0%
20230327 34.58 35.68 32.89 32.98 -5.8% 9600% 0% 10073701 3.4555 117.96 0.34 0% 0 0% 0 0% 0 0% 0%
20230324 35 35.66 33.87 35.01 -0.2% 9902.86% 0% 9927466 3.4388 126.41 0.35 0% 0 0% 0 0% 0 0% 0%
20230323 33.47 36.2 33.29 35.08 3.66% 9922.86% 0% 12604354 4.3534 147.72 0.35 0% 0 0% 0 0% 0 0% 0%
20230322 32 34.4 31.71 33.84 3.8% 9999.99% 0% 11319277 3.7712 165.21 0.33 0% 0 0% 0 0% 0 0% 0%
20230321 31.09 33 30.65 32.6 4.82% 9999.99% 0% 7683788 2.4556 126.52 0.32 0% 0 0% 0 0% 0 0% 0%
20230320 31.33 31.94 30.85 31.1 -1.64% 9932.26% 0% 5445410 1.7039 97.16 0.31 0% 0 0% 0 0% 0 0% 0%
20230317 31.78 32.35 31.14 31.62 0.29% 9781.25% 0% 6382055 2.0272 123.04 0.32 0% 0 0% 0 0% 0 0% 0%
20230316 31.38 32.4 31.08 31.53 -0.85% 9753.13% 0% 5399954 1.7059 111.85 0.32 0% 0 0% 0 0% 0 0% 0%
20230315 31.35 33.5 30.83 31.8 2.42% 9837.5% 0% 10942667 3.534 252.77 0.32 0% 0 0% 0 0% 0 0% 0%
20230314 29.9 31.3 29.35 31.05 3.57% 9916.13% 0% 8327790 2.5508 235.01 0.31 0% 0 0% 0 0% 0 0% 0%
20230313 29.99 30.09 29.45 29.98 -1.54% 9893.33% 0% 4588657 1.3641 157.52 0.3 0% 0 0% 0 0% 0 0% 0%
20230310 29.06 31.57 28.91 30.45 5.99% 9999.99% 0% 9229089 2.8004 356.78 0.3 0% 0 0% 0 0% 0 0% 0%
20230309 28.35 28.98 28.22 28.73 1.56% 9806.9% 0% 2164012 0.6224 112.35 0.29 0% 0 0% 0 0% 0 0% 0%
20230308 27.94 28.49 27.94 28.29 1.25% 9999.99% 0% 1216973 0.3439 63.18 0.28 0% 0 0% 0 0% 0 0% 0%
20230307 28.63 28.91 27.92 27.94 -3.36% 9878.57% 0% 2053532 0.5827 104.71 0.28 0% 0 0% 0 0% 0 0% 0%
20230306 28.83 29.11 28.4 28.91 0.38% 9868.97% 0% 2048847 0.5898 108.67 0.29 0% 0 0% 0 0% 0 0% 0%
20230303 28.54 28.88 28.44 28.8 2.42% 9831.03% 0% 2813852 0.8076 150.2 0.29 0% 0 0% 0 0% 0 0% 0%
20230302 28.5 28.72 28.06 28.12 -1.33% 9942.86% 0% 1531060 0.4346 80.34 0.28 0% 0 0% 0 0% 0 0% 0%
20230301 28.22 28.54 28.05 28.5 0.92% 9999.99% 0% 1413811 0.401 64.49 0.28 0% 0 0% 0 0% 0 0% 0%
20230228 28 28.4 27.77 28.24 0.5% 9985.71% 0% 1193777 0.3356 49.58 0.28 0% 0 0% 0 0% 0 0% 0%
20230227 28.88 28.88 28.09 28.1 -2.97% 9935.71% 0% 1980743 0.5631 76.87 0.28 0% 0 0% 0 0% 0 0% 0%
20230224 29.12 29.45 28.88 28.96 -0.21% 9886.21% 0% 1700130 0.4959 63.64 0.29 0% 0 0% 0 0% 0 0% 0%
20230223 29.26 29.36 28.83 29.02 -0.82% 9906.9% 0% 1815773 0.5278 61.66 0.29 0% 0 0% 0 0% 0 0% 0%
20230222 29.15 29.59 28.93 29.26 -0.03% 9989.66% 0% 1572585 0.4599 45.73 0.29 0% 0 0% 0 0% 0 0% 0%
20230221 29.32 29.57 28.92 29.27 -0.51% 9993.1% 0% 1514003 0.4435 43.26 0.29 0% 0 0% 0 0% 0 0% 0%
20230220 29 29.44 28.61 29.42 1.31% 9999.99% 0% 2020889 0.5854 56.25 0.29 0% 0 0% 0 0% 0 0% 0%
20230217 29.86 30.13 29 29.04 -2.68% 9913.79% 0% 2730759 0.8011 73.64 0.29 0% 0 0% 0 0% 0 0% 0%
20230216 31.11 31.13 29.68 29.84 -3.99% 9846.67% 0% 3949660 1.2037 109.95 0.3 0% 0 0% 0 0% 0 0% 0%
20230215 30.89 31.13 30.56 31.08 0.84% 9925.81% 0% 2981461 0.921 82.23 0.31 0% 0 0% 0 0% 0 0% 0%
20230214 31 31.55 30.6 30.82 -0.58% 9841.94% 0% 2908083 0.901 82.54 0.31 0% 0 0% 0 0% 0 0% 0%
20230213 30.71 31.29 30.38 31 1.31% 9900% 0% 3138777 0.9686 91.64 0.31 0% 0 0% 0 0% 0 0% 0%
20230210 30.98 31.57 30.5 30.6 -1.54% 9770.97% 0% 4042630 1.2515 119.94 0.31 0% 0 0% 0 0% 0 0% 0%
20230209 29.12 31.08 28.96 31.08 6.22% 9999.99% 0% 6532215 1.9906 201.51 0.3 0% 0 0% 0 0% 0 0% 0%
20230208 29.77 30.2 29.17 29.26 -1.71% 9653.33% 0% 2202866 0.6528 77.48 0.3 0% 0 0% 0 0% 0 0% 0%
20230207 29.7 29.95 29.46 29.77 0.64% 9823.33% 0% 1968752 0.5846 72.22 0.3 0% 0 0% 0 0% 0 0% 0%
20230206 30.2 30.2 29.51 29.58 -2.67% 9760% 0% 3532354 1.05 128.36 0.3 0% 0 0% 0 0% 0 0% 0%
20230203 30.32 30.55 29.76 30.39 -0.3% 9999.99% 0% 2934187 0.8848 114.67 0.3 0% 0 0% 0 0% 0 0% 0%
20230202 29.36 30.8 29.35 30.48 3.78% 9999.99% 0% 4869794 1.4741 208.52 0.3 0% 0 0% 0 0% 0 0% 0%
20230201 28.79 29.55 28.77 29.37 2.01% 9999.99% 0% 2222489 0.6505 111.46 0.29 0% 0 0% 0 0% 0 0% 0%
20230131 29.26 29.43 28.73 28.79 -2.07% 9827.59% 0% 1877724 0.5433 94.65 0.29 0% 0 0% 0 0% 0 0% 0%
20230130 29.18 29.69 28.9 29.4 -0.98% 9999.99% 0% 3076771 0.9004 157.16 0.29 0% 0 0% 0 0% 0 0% 0%
20230120 29.83 30.14 29.27 29.69 0.51% 9796.67% 0% 2388078 0.7106 130.07 0.3 0% 0 0% 0 0% 0 0% 0%
20230119 28.71 29.6 28.64 29.54 2.64% 9999.99% 0% 1939507 0.5685 64.43 0.29 0% 0 0% 0 0% 0 0% 0%
20230118 29.19 29.22 28.7 28.78 -0.42% 9824.14% 0% 1159194 0.3346 66.18 0.29 0% 0 0% 0 0% 0 0% 0%
20230117 28.78 29.19 28.51 28.9 1.87% 9865.52% 0% 2409205 0.6961 133.93 0.29 0% 0 0% 0 0% 0 0% 0%
20230116 27.6 28.7 27.33 28.37 2.27% 9999.99% 0% 2121187 0.6 120.78 0.28 0% 0 0% 0 0% 0 0% 0%
20230113 27.8 27.96 27.48 27.74 -0.07% 9807.14% 0% 945501 0.2612 56.7 0.28 0% 0 0% 0 0% 0 0% 0%
20230112 28.24 28.25 27.42 27.76 -0.86% 9814.29% 0% 938267 0.2611 56.48 0.28 0% 0 0% 0 0% 0 0% 0%
20230111 28.55 29.2 27.9 28 -2.06% 9555.17% 0% 1984513 0.5682 121.26 0.29 0% 0 0% 0 0% 0 0% 0%
20230110 28.2 28.86 28.17 28.59 1.1% 9758.62% 0% 1893189 0.5408 122.15 0.29 0% 0 0% 0 0% 0 0% 0%
20230109 28.43 28.79 28.14 28.28 0.89% 9999.99% 0% 2040506 0.5811 136.44 0.28 0% 0 0% 0 0% 0 0% 0%
20230106 27.7 28.12 27.51 28.03 1.3% 9910.71% 0% 1820258 0.5083 128.76 0.28 0% 0 0% 0 0% 0 0% 0%
20230105 27.42 27.84 27.42 27.67 0.62% 9782.14% 0% 1072717 0.2967 78.37 0.28 0% 0 0% 0 0% 0 0% 0%
20230104 27.95 28.11 27.37 27.5 -1.01% 9721.43% 0% 1649623 0.4571 111.45 0.28 0% 0 0% 0 0% 0 0% 0%
20230103 27.14 27.8 26.87 27.78 2.36% 9821.43% 0% 1624607 0.4476 111.81 0.28 0% 0 0% 0 0% 0 0% 0%
20221230 27.94 27.94 27.05 27.14 -0.95% 9951.85% 0% 902758 0.2469 35.35 0.27 0% 0 0% 0 0% 0 0% 0%
20221229 27.68 28.12 27.4 27.4 -1.23% 9685.71% 0% 989726 0.2747 57.49 0.28 0% 0 0% 0 0% 0 0% 0%
20221228 27.92 27.92 27.37 27.74 -0.64% 9807.14% 0% 1185660 0.3274 58.43 0.28 0% 0 0% 0 0% 0 0% 0%
20221227 27.77 28.03 27.52 27.92 0.58% 9871.43% 0% 1153016 0.3207 50.43 0.28 0% 0 0% 0 0% 0 0% 0%
20221226 27.05 27.87 26.99 27.76 3.24% 9814.29% 0% 1380958 0.3813 54.46 0.28 0% 0 0% 0 0% 0 0% 0%
20221223 27.27 27.27 26.48 26.89 -1.18% 9859.26% 0% 1215136 0.3267 43.89 0.27 0% 0 0% 0 0% 0 0% 0%
20221222 27.91 28.08 27.04 27.21 -2.3% 9617.86% 0% 1360135 0.3744 46.96 0.28 0% 0 0% 0 0% 0 0% 0%
20221221 29.33 29.41 27.51 27.85 -4.79% 9846.43% 0% 2344218 0.6611 73.97 0.28 0% 0 0% 0 0% 0 0% 0%
20221220 29.2 29.49 28.98 29.25 0.21% 9986.21% 0% 1310812 0.3829 40.89 0.29 0% 0 0% 0 0% 0 0% 0%
20221219 30.1 30.49 28.88 29.19 -4.51% 9630% 0% 2511067 0.7409 67.96 0.3 0% 0 0% 0 0% 0 0% 0%
20221216 31.09 31.09 30.14 30.57 -1.99% 9999.99% 0% 2417608 0.7344 66.99 0.3 0% 0 0% 0 0% 0 0% 0%
20221215 30.1 31.89 30.03 31.19 2.77% 9961.29% 0% 3527898 1.1025 97.76 0.31 0% 0 0% 0 0% 0 0% 0%
20221214 31.04 31.58 30.15 30.35 0.56% 9690.32% 0% 3429214 1.0656 81.89 0.31 0% 0 0% 0 0% 0 0% 0%
20221213 31.02 31.83 30.01 30.18 -3.49% 9635.48% 0% 2867090 0.877 74.71 0.31 0% 0 0% 0 0% 0 0% 0%
20221212 31.3 32.38 30.82 31.27 -0.1% 9671.88% 0% 2644978 0.8348 69.34 0.32 0% 0 0% 0 0% 0 0% 0%
20221209 31.07 31.69 30.7 31.3 0.81% 9996.77% 0% 2645967 0.8261 68.29 0.31 0% 0 0% 0 0% 0 0% 0%
20221208 32.6 32.6 31.03 31.05 -4.96% 9603.13% 0% 4084428 1.2973 104.2 0.32 0% 0 0% 0 0% 0 0% 0%
20221207 33.3 33.39 32.67 32.67 -1.83% 9800% 0% 3001737 0.9901 82.45 0.33 0% 0 0% 0 0% 0 0% 0%
20221206 32.38 34.29 32.17 33.28 2.75% 9984.85% 0% 5745444 1.9128 154.96 0.33 0% 0 0% 0 0% 0 0% 0%
20221205 32.57 32.85 32 32.39 -0.28% 9999.99% 0% 2458547 0.7937 66.48 0.32 0% 0 0% 0 0% 0 0% 0%
20221202 32.51 32.96 32.26 32.48 -0.61% 9742.42% 0% 3233822 1.0531 85.61 0.33 0% 0 0% 0 0% 0 0% 0%
20221201 32.12 32.87 31.92 32.68 2.86% 9803.03% 0% 5033118 1.6372 123 0.33 0% 0 0% 0 0% 0 0% 0%
20221130 32.41 32.52 31.66 31.77 -1.85% 9828.13% 0% 3115734 0.9984 67.46 0.32 0% 0 0% 0 0% 0 0% 0%
20221129 31.31 32.48 31.13 32.37 2.27% 9999.99% 0% 3960273 1.2685 76.31 0.32 0% 0 0% 0 0% 0 0% 0%
20221128 31.18 32.2 31.1 31.65 -0.78% 9790.63% 0% 2760639 0.8727 47.24 0.32 0% 0 0% 0 0% 0 0% 0%
20221125 31.8 32.66 31.55 31.9 0.82% 9868.75% 0% 3823913 1.2275 66.7 0.32 0% 0 0% 0 0% 0 0% 0%
20221124 31.63 31.89 31.1 31.64 -0.5% 9787.5% 0% 2846761 0.8995 48.42 0.32 0% 0 0% 0 0% 0 0% 0%
20221123 31.48 31.99 30.16 31.8 1.02% 9999.99% 0% 4552534 1.4174 75.82 0.31 0% 0 0% 0 0% 0 0% 0%
20221122 31.75 32.26 31.03 31.48 0.29% 9737.5% 0% 4744393 1.5033 83.09 0.32 0% 0 0% 0 0% 0 0% 0%
20221121 31.6 32.14 31.01 31.39 -1.6% 9999.99% 0% 3670672 1.1562 65.54 0.31 0% 0 0% 0 0% 0 0% 0%
20221118 32.88 33.44 31.8 31.9 -4.18% 9868.75% 0% 6365776 2.0685 115.91 0.32 0% 0 0% 0 0% 0 0% 0%
20221117 31.5 33.57 30.85 33.29 3.87% 9999.99% 0% 9695138 3.1378 175.72 0.32 0% 0 0% 0 0% 0 0% 0%
20221116 31.82 32.86 31.2 32.05 1.75% 9915.63% 0% 8739786 2.8038 163.38 0.32 0% 0 0% 0 0% 0 0% 0%
20221115 29.09 31.98 29.09 31.5 8.28% 9999.99% 0% 9998467 3.1118 197.68 0.31 0% 0 0% 0 0% 0 0% 0%
20221114 29.44 30.06 28.68 29.09 -0.89% 9931.03% 0% 2710471 0.799 58.06 0.29 0% 0 0% 0 0% 0 0% 0%
20221111 30.2 30.94 29.33 29.35 -0.17% 9683.33% 0% 4531626 1.372 95.05 0.3 0% 0 0% 0 0% 0 0% 0%
20221110 30.14 30.48 29.33 29.4 -2.26% 9700% 0% 3351388 0.9983 68.06 0.3 0% 0 0% 0 0% 0 0% 0%
20221109 30.69 30.78 30.08 30.08 -1.89% 9926.67% 0% 2630648 0.7974 51.94 0.3 0% 0 0% 0 0% 0 0% 0%
20221108 31.09 31.39 30.26 30.66 -0.78% 9790.32% 0% 3329902 1.0178 64.13 0.31 0% 0 0% 0 0% 0 0% 0%
20221107 30.89 31.47 30.65 30.9 -0.87% 9867.74% 0% 4244032 1.317 81.7 0.31 0% 0 0% 0 0% 0 0% 0%
20221104 31.66 31.97 30.61 31.17 0.1% 9954.84% 0% 6712213 2.0841 127.61 0.31 0% 0 0% 0 0% 0 0% 0%
20221103 29.26 31.3 29.25 31.14 4.99% 9945.16% 0% 7994624 2.4501 153.59 0.31 0% 0 0% 0 0% 0 0% 0%
20221102 29.23 30.1 28.79 29.66 2.74% 9786.67% 0% 4678009 1.3893 83.66 0.3 0% 0 0% 0 0% 0 0% 0%
20221101 28 28.88 27.81 28.87 2.63% 9999.99% 0% 4023077 1.146 72.43 0.28 0% 0 0% 0 0% 0 0% 0%
20221031 26 28.7 25.58 28.13 0.21% 9946.43% 0% 5346253 1.4824 95.71 0.28 0% 0 0% 0 0% 0 0% 0%
20221028 29.22 30.5 27.56 28.07 -5.68% 9579.31% 0% 5552796 1.6297 106.82 0.29 0% 0 0% 0 0% 0 0% 0%
20221027 29.65 30.58 28.89 29.76 0.37% 9820% 0% 5702136 1.6911 114.61 0.3 0% 0 0% 0 0% 0 0% 0%
20221026 29.21 29.91 28.72 29.65 2.49% 9999.99% 0% 4552067 1.3415 91.09 0.29 0% 0 0% 0 0% 0 0% 0%
20221025 29.68 29.82 28.48 28.93 -1.93% 9875.86% 0% 4533118 1.3196 91.8 0.29 0% 0 0% 0 0% 0 0% 0%
20221024 29.89 30.39 29.2 29.5 0.79% 9733.33% 0% 5359233 1.5979 118.97 0.3 0% 0 0% 0 0% 0 0% 0%
20221021 29.92 29.97 28.83 29.27 -3.24% 9993.1% 0% 5820745 1.7091 136.36 0.29 0% 0 0% 0 0% 0 0% 0%
20221020 27.24 30.88 27.1 30.25 10.64% 9999.99% 0% 10597889 3.1144 269.07 0.29 0% 0 0% 0 0% 0 0% 0%
20221019 27.46 28.01 27.3 27.34 -1.12% 9664.29% 0% 2281473 0.63 69.1 0.28 0% 0 0% 0 0% 0 0% 0%
20221018 28.09 28.36 27.52 27.65 -2.16% 9775% 0% 2947475 0.8201 88.48 0.28 0% 0 0% 0 0% 0 0% 0%
20221017 27.46 28.45 27.25 28.26 2.91% 9992.86% 0% 4485993 1.2606 135.69 0.28 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