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. N信科688387
    4. 返回上一页 刷新
股票代码（例：sh688387）       235条   (进入N信科股票专站) N信科股票成本分析
相关股票: 中国移动  中国电信  中兴通讯  中国联通  中际旭创  中天科技  亿联网络  润泽科技  天孚通信  亨通光电  新易盛  中瓷电子  光迅科技  锐捷网络  长飞光纤  信科移动  烽火通信  光环新网  华测导航  东方通信  广和通  剑桥科技  威胜信息  普天科技  联特科技  梦网科技  移远通信  光库科技  星网锐捷  海能达  国盾量子  润建股份  太辰光  中贝通信  数据港  博创科技  共进股份  奥飞数据  菲菱科思  永鼎股份  ST国安  兆龙互连  大唐电信  
相关股吧: 600941股吧 601728股吧 000063股吧 600050股吧 300308股吧 600522股吧 300628股吧 300442股吧 300394股吧 600487股吧 300502股吧 003031股吧 002281股吧 301165股吧 601869股吧 688387股吧 600498股吧 300383股吧 300627股吧 600776股吧 300638股吧 603083股吧 688100股吧 002544股吧 301205股吧 002123股吧 603236股吧 300620股吧 002396股吧 002583股吧 688027股吧 002929股吧 300570股吧 603220股吧 603881股吧 300548股吧 603118股吧 300738股吧 301191股吧 600105股吧 000839股吧 300913股吧 600198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 6.95 7.18 6.94 7.15 3.32% 9999.99% 0% 22602265 1.599 177.07 0.07 0% 0 0% 0 0% 0 0% 0%
20230927 7.07 7.09 6.91 6.92 -2.54% 9785.71% 0% 15477420 1.0796 112.93 0.07 0% 0 0% 0 0% 0 0% 0%
20230926 7.1 7.23 7.08 7.1 -0.28% 9999.99% 0% 9058542 0.6471 67.43 0.07 0% 0 0% 0 0% 0 0% 0%
20230925 7.23 7.33 7.1 7.12 -0.28% 9999.99% 0% 9235238 0.6621 64.09 0.07 0% 0 0% 0 0% 0 0% 0%
20230922 6.98 7.15 6.93 7.14 1.56% 9999.99% 0% 10390509 0.7353 63.04 0.07 0% 0 0% 0 0% 0 0% 0%
20230921 6.97 7.23 6.97 7.03 0.86% 9942.86% 0% 8727984 0.6191 44.13 0.07 0% 0 0% 0 0% 0 0% 0%
20230920 7.07 7.15 6.95 6.97 -1.41% 9857.14% 0% 6930734 0.4864 30.92 0.07 0% 0 0% 0 0% 0 0% 0%
20230919 7.08 7.16 6.96 7.07 -0.56% 9999.99% 0% 9855365 0.6955 40.63 0.07 0% 0 0% 0 0% 0 0% 0%
20230918 7.24 7.29 7.1 7.11 -2.34% 9999.99% 0% 12678894 0.9078 52.27 0.07 0% 0 0% 0 0% 0 0% 0%
20230915 7.49 7.57 7.27 7.28 -3.19% 9999.99% 0% 16981144 1.2473 72.29 0.07 0% 0 0% 0 0% 0 0% 0%
20230914 7.7 7.83 7.46 7.52 2.04% 9300% 0% 28204739 2.1542 125.63 0.08 0% 0 0% 0 0% 0 0% 0%
20230913 7.44 7.48 7.26 7.37 -1.47% 9999.99% 0% 15204921 1.1172 68.21 0.07 0% 0 0% 0 0% 0 0% 0%
20230912 7.74 7.77 7.47 7.48 -2.73% 9250% 0% 18159775 1.3679 72.3 0.08 0% 0 0% 0 0% 0 0% 0%
20230911 7.8 7.86 7.62 7.69 -1.66% 9512.5% 0% 25707854 1.9822 106.57 0.08 0% 0 0% 0 0% 0 0% 0%
20230908 7.31 7.87 7.24 7.82 5.96% 9675% 0% 40249401 3.0926 177.05 0.08 0% 0 0% 0 0% 0 0% 0%
20230907 7.42 7.85 7.34 7.38 -0.27% 9125% 0% 30409847 2.3081 149.96 0.08 0% 0 0% 0 0% 0 0% 0%
20230906 7.2 7.5 7.07 7.4 1.79% 9999.99% 0% 25543613 1.8647 137.48 0.07 0% 0 0% 0 0% 0 0% 0%
20230905 7.34 7.45 7.26 7.27 -0.55% 9999.99% 0% 12908358 0.9484 78.74 0.07 0% 0 0% 0 0% 0 0% 0%
20230904 7.33 7.4 7.23 7.31 -0.27% 9999.99% 0% 10625019 0.7732 65.81 0.07 0% 0 0% 0 0% 0 0% 0%
20230901 7.45 7.5 7.13 7.33 -0.81% 9999.99% 0% 15666592 1.138 100.7 0.07 0% 0 0% 0 0% 0 0% 0%
20230831 7.36 7.5 7.3 7.39 -0.27% 9999.99% 0% 18051281 1.3363 122.52 0.07 0% 0 0% 0 0% 0 0% 0%
20230830 7.1 7.66 7.08 7.41 8.33% 9999.99% 0% 48358240 3.579 352.44 0.07 0% 0 0% 0 0% 0 0% 0%
20230829 6.54 6.86 6.5 6.84 4.91% 9671.43% 0% 14719551 0.9966 128.81 0.07 0% 0 0% 0 0% 0 0% 0%
20230828 6.91 6.98 6.51 6.52 0.46% 9214.29% 0% 12599533 0.8448 113.9 0.07 0% 0 0% 0 0% 0 0% 0%
20230825 6.86 6.86 6.46 6.49 -5.81% 9171.43% 0% 15554704 1.0259 157.93 0.07 0% 0 0% 0 0% 0 0% 0%
20230824 6.81 6.94 6.74 6.89 1.17% 9742.86% 0% 7139279 0.4893 79.92 0.07 0% 0 0% 0 0% 0 0% 0%
20230823 6.94 6.95 6.81 6.81 -2.3% 9628.57% 0% 5316467 0.3644 61.96 0.07 0% 0 0% 0 0% 0 0% 0%
20230822 6.8 6.98 6.77 6.97 3.11% 9857.14% 0% 9520603 0.6546 110.35 0.07 0% 0 0% 0 0% 0 0% 0%
20230821 6.72 6.85 6.72 6.76 0% 9557.14% 0% 5266049 0.3579 61.09 0.07 0% 0 0% 0 0% 0 0% 0%
20230818 7.04 7.09 6.75 6.76 -3.29% 9557.14% 0% 10790172 0.7444 122.07 0.07 0% 0 0% 0 0% 0 0% 0%
20230817 6.75 7.02 6.67 6.99 2.95% 9885.71% 0% 8973334 0.6168 94.69 0.07 0% 0 0% 0 0% 0 0% 0%
20230816 6.89 6.95 6.76 6.79 -1.45% 9600% 0% 7851132 0.5365 82.5 0.07 0% 0 0% 0 0% 0 0% 0%
20230815 7.06 7.17 6.83 6.89 -2.55% 9742.86% 0% 10612223 0.7407 116.87 0.07 0% 0 0% 0 0% 0 0% 0%
20230814 7 7.12 6.95 7.07 -0.14% 9999.99% 0% 8940425 0.6288 99.93 0.07 0% 0 0% 0 0% 0 0% 0%
20230811 7.33 7.38 7.08 7.08 -3.15% 9999.99% 0% 9036251 0.6519 100.21 0.07 0% 0 0% 0 0% 0 0% 0%
20230810 7.31 7.36 7.3 7.31 0% 9999.99% 0% 3471886 0.2544 33.21 0.07 0% 0 0% 0 0% 0 0% 0%
20230809 7.33 7.39 7.29 7.31 -0.54% 9999.99% 0% 5758927 0.422 53.48 0.07 0% 0 0% 0 0% 0 0% 0%
20230808 7.44 7.54 7.32 7.35 -1.61% 9999.99% 0% 8057747 0.5977 85.49 0.07 0% 0 0% 0 0% 0 0% 0%
20230807 7.55 7.64 7.44 7.47 -1.06% 9237.5% 0% 7882734 0.5939 83.37 0.08 0% 0 0% 0 0% 0 0% 0%
20230804 7.4 7.7 7.38 7.55 2.3% 9337.5% 0% 15369956 1.1589 159.33 0.08 0% 0 0% 0 0% 0 0% 0%
20230803 7.3 7.42 7.24 7.38 1.37% 9999.99% 0% 8287966 0.6078 75.12 0.07 0% 0 0% 0 0% 0 0% 0%
20230802 7.31 7.34 7.27 7.28 -0.55% 9999.99% 0% 5019126 0.3659 39.07 0.07 0% 0 0% 0 0% 0 0% 0%
20230801 7.44 7.45 7.28 7.32 -1.21% 9999.99% 0% 8998685 0.6583 65.69 0.07 0% 0 0% 0 0% 0 0% 0%
20230731 7.43 7.48 7.36 7.41 0.27% 9999.99% 0% 11299037 0.8349 70.25 0.07 0% 0 0% 0 0% 0 0% 0%
20230728 7.32 7.4 7.26 7.39 1.23% 9999.99% 0% 7469285 0.5482 44.96 0.07 0% 0 0% 0 0% 0 0% 0%
20230727 7.28 7.4 7.28 7.3 0.14% 9999.99% 0% 6375835 0.4676 35.98 0.07 0% 0 0% 0 0% 0 0% 0%
20230726 7.48 7.5 7.28 7.29 -2.54% 9999.99% 0% 10564657 0.7768 54.73 0.07 0% 0 0% 0 0% 0 0% 0%
20230725 7.46 7.5 7.37 7.48 1.77% 9999.99% 0% 9678862 0.7209 46.25 0.07 0% 0 0% 0 0% 0 0% 0%
20230724 7.33 7.44 7.27 7.35 -0.27% 9999.99% 0% 9985644 0.7346 43.08 0.07 0% 0 0% 0 0% 0 0% 0%
20230721 7.57 7.66 7.25 7.37 -2.64% 9999.99% 0% 26826318 1.9818 97.84 0.07 0% 0 0% 0 0% 0 0% 0%
20230720 8.08 8.09 7.54 7.57 -5.38% 9362.5% 0% 24377398 1.8821 93.65 0.08 0% 0 0% 0 0% 0 0% 0%
20230719 7.9 8.1 7.9 8 0.63% 9900% 0% 12380568 0.9929 48.46 0.08 0% 0 0% 0 0% 0 0% 0%
20230718 8.42 8.45 7.92 7.95 -5.58% 9837.5% 0% 30883165 2.5148 101.68 0.08 0% 0 0% 0 0% 0 0% 0%
20230717 8.6 8.63 8.37 8.42 -1.64% 9999.99% 0% 12993842 1.0971 44.97 0.08 0% 0 0% 0 0% 0 0% 0%
20230714 8.55 8.63 8.45 8.56 -0.12% 9411.11% 0% 15473906 1.3224 50.3 0.09 0% 0 0% 0 0% 0 0% 0%
20230713 8.41 8.62 8.4 8.57 1.9% 9422.22% 0% 19480003 1.6608 60.76 0.09 0% 0 0% 0 0% 0 0% 0%
20230712 8.61 8.68 8.31 8.41 -3.22% 9999.99% 0% 25374454 2.1454 75.67 0.08 0% 0 0% 0 0% 0 0% 0%
20230711 8.67 8.82 8.55 8.69 0.46% 9555.56% 0% 24720007 2.1428 72.36 0.09 0% 0 0% 0 0% 0 0% 0%
20230710 8.4 8.78 8.3 8.65 5.49% 9511.11% 0% 45861330 3.9183 120.53 0.09 0% 0 0% 0 0% 0 0% 0%
20230707 8.39 8.46 8.12 8.2 -3.42% 9999.99% 0% 22066013 1.8197 60.06 0.08 0% 0 0% 0 0% 0 0% 0%
20230706 8.57 8.76 8.36 8.49 -0.82% 9999.99% 0% 26705343 2.2697 76.63 0.08 0% 0 0% 0 0% 0 0% 0%
20230705 8.18 8.88 8.17 8.56 4.26% 9411.11% 0% 60410490 5.2111 170.71 0.09 0% 0 0% 0 0% 0 0% 0%
20230704 8.03 8.27 7.97 8.21 2.37% 9999.99% 0% 26630359 2.1607 77.89 0.08 0% 0 0% 0 0% 0 0% 0%
20230703 8.41 8.45 8.02 8.02 -3.95% 9925% 0% 36683737 2.9848 109.6 0.08 0% 0 0% 0 0% 0 0% 0%
20230630 8.34 8.56 8.32 8.35 -1.18% 9999.99% 0% 28047663 2.3619 89.16 0.08 0% 0 0% 0 0% 0 0% 0%
20230629 8.34 8.54 8.21 8.45 1.68% 9999.99% 0% 29574071 2.4881 91.93 0.08 0% 0 0% 0 0% 0 0% 0%
20230628 8.51 8.72 8.26 8.31 -1.89% 9999.99% 0% 41802411 3.5421 137.42 0.08 0% 0 0% 0 0% 0 0% 0%
20230627 7.79 8.55 7.74 8.47 8.73% 9999.99% 0% 55155555 4.5394 189.9 0.08 0% 0 0% 0 0% 0 0% 0%
20230626 7.76 8 7.7 7.79 -1.39% 9637.5% 0% 21553821 1.6848 81.38 0.08 0% 0 0% 0 0% 0 0% 0%
20230621 8.11 8.11 7.84 7.9 -2.59% 9775% 0% 21096101 1.6816 82.29 0.08 0% 0 0% 0 0% 0 0% 0%
20230620 8.06 8.21 7.91 8.11 0.25% 9999.99% 0% 32073799 2.5825 125.98 0.08 0% 0 0% 0 0% 0 0% 0%
20230619 7.88 8.11 7.65 8.09 2.53% 9999.99% 0% 38181115 3.0328 147.76 0.08 0% 0 0% 0 0% 0 0% 0%
20230616 7.8 7.93 7.75 7.89 0.9% 9762.5% 0% 21207654 1.6673 76.73 0.08 0% 0 0% 0 0% 0 0% 0%
20230615 7.75 8.02 7.72 7.82 0.13% 9675% 0% 28931551 2.2787 107.59 0.08 0% 0 0% 0 0% 0 0% 0%
20230614 7.53 7.95 7.44 7.81 3.72% 9662.5% 0% 37988146 2.9373 143.44 0.08 0% 0 0% 0 0% 0 0% 0%
20230613 7.46 7.57 7.36 7.53 0.13% 9999.99% 0% 16223404 1.2135 61.15 0.07 0% 0 0% 0 0% 0 0% 0%
20230612 7.79 7.85 7.5 7.52 -2.21% 9300% 0% 22411529 1.7048 82.89 0.08 0% 0 0% 0 0% 0 0% 0%
20230609 7.62 7.74 7.52 7.69 1.18% 9512.5% 0% 17555223 1.3406 63.61 0.08 0% 0 0% 0 0% 0 0% 0%
20230608 7.71 7.74 7.51 7.6 -1.17% 9400% 0% 18538352 1.4078 65.89 0.08 0% 0 0% 0 0% 0 0% 0%
20230607 7.77 7.87 7.66 7.69 -0.9% 9512.5% 0% 22368288 1.7319 81.53 0.08 0% 0 0% 0 0% 0 0% 0%
20230606 8 8.09 7.74 7.76 -3.12% 9600% 0% 33139176 2.6164 124.79 0.08 0% 0 0% 0 0% 0 0% 0%
20230605 7.74 8.25 7.73 8.01 4.98% 9912.5% 0% 53070895 4.2551 220.05 0.08 0% 0 0% 0 0% 0 0% 0%
20230602 7.6 7.7 7.57 7.63 0.66% 9437.5% 0% 15022042 1.1464 67.3 0.08 0% 0 0% 0 0% 0 0% 0%
20230601 7.57 7.67 7.45 7.58 -0.26% 9375% 0% 20820602 1.576 90.23 0.08 0% 0 0% 0 0% 0 0% 0%
20230531 7.63 7.8 7.57 7.6 0% 9400% 0% 29836374 2.289 123.49 0.08 0% 0 0% 0 0% 0 0% 0%
20230530 7.44 7.62 7.38 7.6 1.6% 9400% 0% 25349758 1.9039 107.51 0.08 0% 0 0% 0 0% 0 0% 0%
20230529 7.25 7.57 7.25 7.48 2.75% 9999.99% 0% 29231021 2.1738 124.13 0.07 0% 0 0% 0 0% 0 0% 0%
20230526 7.13 7.34 7.07 7.28 2.68% 9999.99% 0% 22294781 1.6113 94.63 0.07 0% 0 0% 0 0% 0 0% 0%
20230525 7.16 7.27 6.95 7.09 -0.7% 9999.99% 0% 18018858 1.2754 71.19 0.07 0% 0 0% 0 0% 0 0% 0%
20230524 7.04 7.23 6.9 7.14 0.71% 9999.99% 0% 20546645 1.46 68.86 0.07 0% 0 0% 0 0% 0 0% 0%
20230523 7.2 7.22 7.08 7.09 -1.39% 9999.99% 0% 13232790 0.9427 37.3 0.07 0% 0 0% 0 0% 0 0% 0%
20230522 7.44 7.45 7.08 7.19 -3.1% 9999.99% 0% 26857585 1.9354 70.52 0.07 0% 0 0% 0 0% 0 0% 0%
20230519 7.59 7.59 7.38 7.42 -2.24% 9999.99% 0% 25416193 1.89 64.59 0.07 0% 0 0% 0 0% 0 0% 0%
20230518 7.27 7.59 7.27 7.59 4.4% 9999.99% 0% 35379684 2.6496 84.92 0.07 0% 0 0% 0 0% 0 0% 0%
20230517 7.18 7.33 7.13 7.27 1.39% 9999.99% 0% 16010145 1.1597 35.75 0.07 0% 0 0% 0 0% 0 0% 0%
20230516 7.4 7.55 7.15 7.17 -2.98% 9999.99% 0% 24033435 1.7522 48.46 0.07 0% 0 0% 0 0% 0 0% 0%
20230515 7.3 7.39 7.06 7.39 2.07% 9999.99% 0% 24038830 1.7348 43.11 0.07 0% 0 0% 0 0% 0 0% 0%
20230510 7.64 7.87 7.61 7.69 0.79% 9512.5% 0% 32833375 2.5287 53.03 0.08 0% 0 0% 0 0% 0 0% 0%
20230509 7.9 8.37 7.63 7.63 -4.63% 9437.5% 0% 57369148 4.5534 77.2 0.08 0% 0 0% 0 0% 0 0% 0%
20230508 7.55 8.23 7.35 8 6.95% 9900% 0% 70680588 5.5227 83.09 0.08 0% 0 0% 0 0% 0 0% 0%
20230505 7.55 7.77 7.34 7.48 -0.93% 9250% 0% 41844199 3.1568 50.21 0.08 0% 0 0% 0 0% 0 0% 0%
20230504 7.84 7.91 7.48 7.55 -4.55% 9337.5% 0% 48939918 3.7239 60.71 0.08 0% 0 0% 0 0% 0 0% 0%
20230428 7.69 8.02 7.69 7.91 2.99% 9787.5% 0% 47900811 3.7826 64.19 0.08 0% 0 0% 0 0% 0 0% 0%
20230427 7.72 7.99 7.51 7.68 -1.54% 9500% 0% 50148116 3.8761 68.78 0.08 0% 0 0% 0 0% 0 0% 0%
20230426 8.21 8.3 7.61 7.8 -5.57% 9650% 0% 61668283 4.8577 89.32 0.08 0% 0 0% 0 0% 0 0% 0%
20230425 8.46 8.76 8.1 8.26 -4.62% 9999.99% 0% 69933767 5.8117 113.12 0.08 0% 0 0% 0 0% 0 0% 0%
20230424 9.08 9.22 8.48 8.66 -2.04% 9522.22% 0% 100762688 8.9293 188.06 0.09 0% 0 0% 0 0% 0 0% 0%
20230421 8.53 9.66 8.53 8.84 6.12% 9722.22% 0% 153427340 13.9931 336.2 0.09 0% 0 0% 0 0% 0 0% 0%
20230420 7.29 8.33 7.29 8.33 20.03% 9999.99% 0% 149547852 11.9557 400.06 0.08 0% 0 0% 0 0% 0 0% 0%
20230419 6.79 7.03 6.78 6.94 1.76% 9814.29% 0% 27500605 1.9069 87.36 0.07 0% 0 0% 0 0% 0 0% 0%
20230418 6.74 6.87 6.6 6.82 2.1% 9642.86% 0% 23742206 1.6031 62.9 0.07 0% 0 0% 0 0% 0 0% 0%
20230417 6.8 6.82 6.63 6.68 -1.76% 9442.86% 0% 19779599 1.3251 50.46 0.07 0% 0 0% 0 0% 0 0% 0%
20230414 6.81 6.87 6.67 6.8 0% 9614.29% 0% 17869393 1.211 45.81 0.07 0% 0 0% 0 0% 0 0% 0%
20230413 7.04 7.12 6.75 6.8 -3.55% 9614.29% 0% 26948007 1.8516 67.5 0.07 0% 0 0% 0 0% 0 0% 0%
20230412 6.88 7.12 6.82 7.05 2.62% 9971.43% 0% 25634683 1.7994 63.7 0.07 0% 0 0% 0 0% 0 0% 0%
20230411 6.93 6.93 6.71 6.87 -0.43% 9714.29% 0% 27336625 1.8651 64.27 0.07 0% 0 0% 0 0% 0 0% 0%
20230410 7.1 7.34 6.88 6.9 -3.36% 9757.14% 0% 41926464 2.9699 95.63 0.07 0% 0 0% 0 0% 0 0% 0%
20230407 7.17 7.3 7.1 7.14 -0.42% 9999.99% 0% 30117975 2.1607 65.66 0.07 0% 0 0% 0 0% 0 0% 0%
20230406 7.25 7.39 7.08 7.17 -1.1% 9999.99% 0% 53365608 3.8591 112.04 0.07 0% 0 0% 0 0% 0 0% 0%
20230404 6.77 7.42 6.68 7.25 7.25% 9999.99% 0% 77601640 5.506 171.43 0.07 0% 0 0% 0 0% 0 0% 0%
20230403 6.6 6.77 6.49 6.76 2.74% 9557.14% 0% 34671317 2.3023 81.31 0.07 0% 0 0% 0 0% 0 0% 0%
20230331 6.5 6.64 6.45 6.58 0.77% 9300% 0% 21884250 1.4359 50.24 0.07 0% 0 0% 0 0% 0 0% 0%
20230330 6.76 6.84 6.46 6.53 -2.54% 9228.57% 0% 33227348 2.1969 73.34 0.07 0% 0 0% 0 0% 0 0% 0%
20230329 6.55 6.82 6.53 6.7 2.29% 9471.43% 0% 39904343 2.67 86.92 0.07 0% 0 0% 0 0% 0 0% 0%
20230328 6.77 6.86 6.52 6.55 -3.68% 9257.14% 0% 37902710 2.5178 81 0.07 0% 0 0% 0 0% 0 0% 0%
20230327 6.8 6.91 6.55 6.8 -0.29% 9614.29% 0% 56320177 3.7934 113.3 0.07 0% 0 0% 0 0% 0 0% 0%
20230324 6.61 7.06 6.6 6.82 2.25% 9642.86% 0% 70575544 4.8377 142.16 0.07 0% 0 0% 0 0% 0 0% 0%
20230323 6.43 6.71 6.39 6.67 3.41% 9428.57% 0% 55919713 3.6823 108.86 0.07 0% 0 0% 0 0% 0 0% 0%
20230322 6.41 6.48 6.33 6.45 0.62% 9999.99% 0% 24772782 1.5918 44.29 0.06 0% 0 0% 0 0% 0 0% 0%
20230321 6.38 6.48 6.28 6.41 0.31% 9999.99% 0% 28334240 1.8075 42.49 0.06 0% 0 0% 0 0% 0 0% 0%
20230320 6.53 6.6 6.37 6.39 -2.74% 9999.99% 0% 40900116 2.6367 56.14 0.06 0% 0 0% 0 0% 0 0% 0%
20230317 6.58 6.66 6.48 6.57 0.92% 9285.71% 0% 43798777 2.8802 55.65 0.07 0% 0 0% 0 0% 0 0% 0%
20230316 6.58 6.77 6.5 6.51 -1.51% 9200% 0% 45397627 2.9919 52.76 0.07 0% 0 0% 0 0% 0 0% 0%
20230315 6.78 6.83 6.57 6.61 -1.64% 9342.86% 0% 46332261 3.0779 46.86 0.07 0% 0 0% 0 0% 0 0% 0%
20230314 6.82 6.97 6.68 6.72 -2.47% 9500% 0% 73370872 4.9888 77.55 0.07 0% 0 0% 0 0% 0 0% 0%
20230313 6.63 6.95 6.63 6.89 1.77% 9742.86% 0% 65165461 4.4466 73.84 0.07 0% 0 0% 0 0% 0 0% 0%
20230310 6.76 7.04 6.73 6.77 -0.73% 9571.43% 0% 67416576 4.6233 81.16 0.07 0% 0 0% 0 0% 0 0% 0%
20230309 6.95 6.99 6.68 6.82 -1.73% 9642.86% 0% 86514670 5.9029 110.16 0.07 0% 0 0% 0 0% 0 0% 0%
20230308 6.54 7 6.39 6.94 7.76% 9814.29% 0% 121721889 8.2442 164.97 0.07 0% 0 0% 0 0% 0 0% 0%
20230307 6.55 6.85 6.37 6.44 -2.28% 9100% 0% 94276147 6.2081 134.53 0.07 0% 0 0% 0 0% 0 0% 0%
20230306 6.67 7.07 6.52 6.59 2.17% 9314.29% 0% 109415034 7.3907 168.7 0.07 0% 0 0% 0 0% 0 0% 0%
20230303 6.39 6.67 6.31 6.45 -2.12% 9999.99% 0% 121170998 7.8309 212.16 0.06 0% 0 0% 0 0% 0 0% 0%
20230302 5.96 6.9 5.96 6.59 14.61% 9314.29% 0% 180521371 11.9804 401.58 0.07 0% 0 0% 0 0% 0 0% 0%
20230301 5.58 5.79 5.58 5.75 2.68% 9483.33% 0% 30452362 1.7404 90.29 0.06 0% 0 0% 0 0% 0 0% 0%
20230228 5.58 5.65 5.55 5.6 0.9% 9233.33% 0% 15773123 0.8813 47.76 0.06 0% 0 0% 0 0% 0 0% 0%
20230227 5.66 5.71 5.55 5.55 -1.77% 9150% 0% 20953867 1.1761 64.49 0.06 0% 0 0% 0 0% 0 0% 0%
20230224 5.74 5.78 5.63 5.65 -1.57% 9316.67% 0% 22470374 1.2744 70.58 0.06 0% 0 0% 0 0% 0 0% 0%
20230223 5.87 5.93 5.7 5.74 -2.21% 9466.67% 0% 40574579 2.35 124.65 0.06 0% 0 0% 0 0% 0 0% 0%
20230222 5.61 5.99 5.61 5.87 3.89% 9683.33% 0% 75377091 4.3731 250.17 0.06 0% 0 0% 0 0% 0 0% 0%
20230221 5.31 5.88 5.31 5.65 6.4% 9316.67% 0% 68815784 3.8806 290.35 0.06 0% 0 0% 0 0% 0 0% 0%
20230220 5.25 5.32 5.25 5.31 1.14% 9999.99% 0% 9860577 0.5219 52.9 0.05 0% 0 0% 0 0% 0 0% 0%
20230217 5.31 5.34 5.25 5.25 -1.5% 9999.99% 0% 13587539 0.7191 73.97 0.05 0% 0 0% 0 0% 0 0% 0%
20230216 5.4 5.48 5.3 5.33 -1.66% 9999.99% 0% 24776670 1.3414 142.5 0.05 0% 0 0% 0 0% 0 0% 0%
20230215 5.38 5.43 5.36 5.42 0.74% 9999.99% 0% 15657999 0.8461 94.47 0.05 0% 0 0% 0 0% 0 0% 0%
20230214 5.43 5.45 5.36 5.38 -0.74% 9999.99% 0% 11667756 0.6279 72.27 0.05 0% 0 0% 0 0% 0 0% 0%
20230213 5.37 5.48 5.34 5.42 0.56% 9999.99% 0% 18214712 0.9881 116.28 0.05 0% 0 0% 0 0% 0 0% 0%
20230210 5.31 5.5 5.3 5.39 1.51% 9999.99% 0% 37227959 2.018 251.13 0.05 0% 0 0% 0 0% 0 0% 0%
20230209 5.25 5.32 5.24 5.31 1.34% 9999.99% 0% 14703991 0.7783 121.49 0.05 0% 0 0% 0 0% 0 0% 0%
20230208 5.29 5.29 5.24 5.24 -0.57% 9999.99% 0% 6259714 0.3291 57.91 0.05 0% 0 0% 0 0% 0 0% 0%
20230207 5.25 5.29 5.24 5.27 0.38% 9999.99% 0% 7238837 0.381 67.72 0.05 0% 0 0% 0 0% 0 0% 0%
20230206 5.28 5.28 5.23 5.25 -0.57% 9999.99% 0% 7579102 0.3978 72.71 0.05 0% 0 0% 0 0% 0 0% 0%
20230203 5.28 5.3 5.23 5.28 -0.19% 9999.99% 0% 7888155 0.415 77.17 0.05 0% 0 0% 0 0% 0 0% 0%
20230202 5.22 5.3 5.2 5.29 1.15% 9999.99% 0% 16935286 0.8899 172.51 0.05 0% 0 0% 0 0% 0 0% 0%
20230201 5.19 5.23 5.18 5.23 0.77% 9999.99% 0% 9963937 0.5188 118 0.05 0% 0 0% 0 0% 0 0% 0%
20230131 5.18 5.21 5.16 5.19 0.19% 9999.99% 0% 5824333 0.3018 75.03 0.05 0% 0 0% 0 0% 0 0% 0%
20230130 5.22 5.24 5.17 5.18 0% 9999.99% 0% 10619969 0.5509 147.51 0.05 0% 0 0% 0 0% 0 0% 0%
20230120 5.13 5.19 5.13 5.18 0.97% 9999.99% 0% 9095574 0.4693 136.02 0.05 0% 0 0% 0 0% 0 0% 0%
20230119 5.12 5.13 5.11 5.13 0.2% 9999.99% 0% 4670344 0.2393 70.64 0.05 0% 0 0% 0 0% 0 0% 0%
20230118 5.09 5.13 5.08 5.12 0.59% 9999.99% 0% 5112928 0.2613 79.5 0.05 0% 0 0% 0 0% 0 0% 0%
20230117 5.1 5.11 5.08 5.09 -0.39% 9999.99% 0% 3723330 0.1898 56.7 0.05 0% 0 0% 0 0% 0 0% 0%
20230116 5.06 5.11 5.05 5.11 0.99% 9999.99% 0% 4893018 0.2494 70.17 0.05 0% 0 0% 0 0% 0 0% 0%
20230113 5.06 5.07 5.04 5.06 0.2% 9999.99% 0% 2951233 0.1492 43.41 0.05 0% 0 0% 0 0% 0 0% 0%
20230112 5.06 5.07 5.05 5.05 -0.2% 9999.99% 0% 3452922 0.1746 50.05 0.05 0% 0 0% 0 0% 0 0% 0%
20230111 5.08 5.09 5.05 5.06 -0.39% 9999.99% 0% 3409026 0.1728 48.74 0.05 0% 0 0% 0 0% 0 0% 0%
20230110 5.1 5.1 5.07 5.08 -0.39% 9999.99% 0% 3768001 0.1915 54.47 0.05 0% 0 0% 0 0% 0 0% 0%
20230109 5.1 5.12 5.09 5.1 0% 9999.99% 0% 4968516 0.2534 72.43 0.05 0% 0 0% 0 0% 0 0% 0%
20230106 5.12 5.12 5.1 5.1 -0.2% 9999.99% 0% 4423394 0.2259 66.58 0.05 0% 0 0% 0 0% 0 0% 0%
20230105 5.11 5.12 5.09 5.11 0.2% 9999.99% 0% 4453868 0.2276 66.62 0.05 0% 0 0% 0 0% 0 0% 0%
20230104 5.14 5.14 5.09 5.1 -0.2% 9999.99% 0% 5294894 0.2705 79.7 0.05 0% 0 0% 0 0% 0 0% 0%
20230103 5.04 5.12 5.02 5.11 1.79% 9999.99% 0% 7093064 0.3608 107.5 0.05 0% 0 0% 0 0% 0 0% 0%
20221230 5.02 5.04 5.01 5.02 0.2% 9940% 0% 4126505 0.207 55.61 0.05 0% 0 0% 0 0% 0 0% 0%
20221229 5.01 5.04 5 5.01 -0.4% 9920% 0% 5755367 0.2886 68.57 0.05 0% 0 0% 0 0% 0 0% 0%
20221228 5.08 5.08 5.03 5.03 -0.79% 9960% 0% 5069641 0.256 60.62 0.05 0% 0 0% 0 0% 0 0% 0%
20221227 5.08 5.09 5.05 5.07 0% 9999.99% 0% 4616209 0.234 51.23 0.05 0% 0 0% 0 0% 0 0% 0%
20221226 5.06 5.08 5.04 5.07 0.6% 9999.99% 0% 3992284 0.2022 41.51 0.05 0% 0 0% 0 0% 0 0% 0%
20221223 5.05 5.08 5.02 5.04 -0.2% 9980% 0% 3971304 0.2005 37.73 0.05 0% 0 0% 0 0% 0 0% 0%
20221222 5.15 5.16 5.05 5.05 -1.17% 9999.99% 0% 6539650 0.333 59.72 0.05 0% 0 0% 0 0% 0 0% 0%
20221221 5.14 5.15 5.1 5.11 -0.58% 9999.99% 0% 5375880 0.2753 46.56 0.05 0% 0 0% 0 0% 0 0% 0%
20221220 5.12 5.15 5.12 5.14 0.19% 9999.99% 0% 5770711 0.2965 45.62 0.05 0% 0 0% 0 0% 0 0% 0%
20221219 5.25 5.26 5.11 5.13 -2.1% 9999.99% 0% 12701964 0.6567 91.2 0.05 0% 0 0% 0 0% 0 0% 0%
20221216 5.31 5.31 5.22 5.24 -1.5% 9999.99% 0% 15789494 0.8306 96.71 0.05 0% 0 0% 0 0% 0 0% 0%
20221215 5.31 5.33 5.3 5.32 0.19% 9999.99% 0% 5889735 0.3132 36.54 0.05 0% 0 0% 0 0% 0 0% 0%
20221214 5.35 5.36 5.3 5.31 -0.38% 9999.99% 0% 11149120 0.5933 60.49 0.05 0% 0 0% 0 0% 0 0% 0%
20221213 5.38 5.39 5.33 5.33 -0.74% 9999.99% 0% 10472930 0.5604 57.1 0.05 0% 0 0% 0 0% 0 0% 0%
20221212 5.38 5.43 5.37 5.37 -0.19% 9999.99% 0% 10701119 0.5765 59.94 0.05 0% 0 0% 0 0% 0 0% 0%
20221209 5.39 5.42 5.37 5.38 -0.19% 9999.99% 0% 8231226 0.4431 42.57 0.05 0% 0 0% 0 0% 0 0% 0%
20221208 5.42 5.43 5.38 5.39 -0.37% 9999.99% 0% 12139843 0.6559 62.21 0.05 0% 0 0% 0 0% 0 0% 0%
20221207 5.44 5.46 5.4 5.41 -0.55% 9999.99% 0% 14463018 0.7847 74.33 0.05 0% 0 0% 0 0% 0 0% 0%
20221206 5.48 5.49 5.41 5.44 -0.73% 9999.99% 0% 16772216 0.9133 83.02 0.05 0% 0 0% 0 0% 0 0% 0%
20221205 5.41 5.53 5.39 5.48 1.86% 9999.99% 0% 35507375 1.9438 165.84 0.05 0% 0 0% 0 0% 0 0% 0%
20221202 5.37 5.4 5.36 5.38 -0.19% 9999.99% 0% 11707022 0.6296 59.39 0.05 0% 0 0% 0 0% 0 0% 0%
20221201 5.38 5.46 5.37 5.39 0.75% 9999.99% 0% 22405935 1.212 108.08 0.05 0% 0 0% 0 0% 0 0% 0%
20221130 5.35 5.39 5.31 5.35 0% 9999.99% 0% 15549781 0.8318 77.33 0.05 0% 0 0% 0 0% 0 0% 0%
20221129 5.3 5.36 5.3 5.35 0.75% 9999.99% 0% 15223610 0.8122 75.71 0.05 0% 0 0% 0 0% 0 0% 0%
20221128 5.35 5.35 5.27 5.31 -1.48% 9999.99% 0% 14856414 0.7884 71.84 0.05 0% 0 0% 0 0% 0 0% 0%
20221125 5.4 5.43 5.37 5.39 0.19% 9999.99% 0% 12038015 0.6498 58.56 0.05 0% 0 0% 0 0% 0 0% 0%
20221124 5.4 5.44 5.37 5.38 -0.74% 9999.99% 0% 12049344 0.6503 55.5 0.05 0% 0 0% 0 0% 0 0% 0%
20221123 5.39 5.51 5.34 5.42 0% 9999.99% 0% 22394602 1.209 101.29 0.05 0% 0 0% 0 0% 0 0% 0%
20221122 5.38 5.55 5.35 5.42 0.74% 9999.99% 0% 30379941 1.6571 141.61 0.05 0% 0 0% 0 0% 0 0% 0%
20221121 5.41 5.42 5.34 5.38 -0.92% 9999.99% 0% 15574089 0.8362 74.1 0.05 0% 0 0% 0 0% 0 0% 0%
20221118 5.43 5.53 5.42 5.43 -0.18% 9999.99% 0% 24684588 1.3522 115.09 0.05 0% 0 0% 0 0% 0 0% 0%
20221117 5.43 5.45 5.4 5.44 0.18% 9999.99% 0% 13598143 0.7382 61.82 0.05 0% 0 0% 0 0% 0 0% 0%
20221116 5.47 5.48 5.4 5.43 -0.55% 9999.99% 0% 13516183 0.7346 57.45 0.05 0% 0 0% 0 0% 0 0% 0%
20221115 5.39 5.46 5.35 5.46 1.68% 9999.99% 0% 17481359 0.9478 65.2 0.05 0% 0 0% 0 0% 0 0% 0%
20221114 5.43 5.44 5.36 5.37 -0.56% 9999.99% 0% 16181498 0.8726 59.8 0.05 0% 0 0% 0 0% 0 0% 0%
20221111 5.43 5.47 5.39 5.4 0.93% 9999.99% 0% 22645287 1.2285 84.13 0.05 0% 0 0% 0 0% 0 0% 0%
20221110 5.4 5.41 5.35 5.35 -0.93% 9999.99% 0% 15757583 0.8468 57.57 0.05 0% 0 0% 0 0% 0 0% 0%
20221109 5.47 5.48 5.4 5.4 -0.92% 9999.99% 0% 17567747 0.9533 62.06 0.05 0% 0 0% 0 0% 0 0% 0%
20221108 5.53 5.53 5.43 5.45 -1.45% 9999.99% 0% 20794211 1.135 71.69 0.05 0% 0 0% 0 0% 0 0% 0%
20221107 5.53 5.59 5.49 5.53 0% 9116.67% 0% 21158441 1.1705 74.21 0.06 0% 0 0% 0 0% 0 0% 0%
20221104 5.47 5.55 5.46 5.53 0.91% 9116.67% 0% 28093553 1.5475 95.94 0.06 0% 0 0% 0 0% 0 0% 0%
20221103 5.51 5.54 5.41 5.48 -1.97% 9999.99% 0% 29611884 1.6168 94.38 0.05 0% 0 0% 0 0% 0 0% 0%
20221102 5.4 5.69 5.38 5.59 3.33% 9216.67% 0% 46052718 2.5412 145.43 0.06 0% 0 0% 0 0% 0 0% 0%
20221101 5.36 5.41 5.29 5.41 1.12% 9999.99% 0% 19981305 1.0704 60.09 0.05 0% 0 0% 0 0% 0 0% 0%
20221031 5.24 5.37 5.23 5.35 1.9% 9999.99% 0% 17639027 0.9407 42.87 0.05 0% 0 0% 0 0% 0 0% 0%
20221028 5.45 5.49 5.24 5.25 -3.67% 9999.99% 0% 26120453 1.3991 52.52 0.05 0% 0 0% 0 0% 0 0% 0%
20221027 5.55 5.62 5.42 5.45 -1.27% 8983.33% 0% 27955608 1.5405 52.67 0.06 0% 0 0% 0 0% 0 0% 0%
20221026 5.45 5.63 5.41 5.52 1.28% 9100% 0% 27481011 1.5226 47.3 0.06 0% 0 0% 0 0% 0 0% 0%
20221025 5.47 5.51 5.33 5.45 -0.55% 9999.99% 0% 22538768 1.2248 36.75 0.05 0% 0 0% 0 0% 0 0% 0%
20221024 5.7 5.76 5.46 5.48 -3.35% 9033.33% 0% 31436228 1.7578 52.6 0.06 0% 0 0% 0 0% 0 0% 0%
20221021 5.97 5.97 5.64 5.67 -4.38% 9350% 0% 45300187 2.5998 76.35 0.06 0% 0 0% 0 0% 0 0% 0%
20221020 5.89 6.04 5.89 5.93 0.17% 9783.33% 0% 33494231 1.9988 56.58 0.06 0% 0 0% 0 0% 0 0% 0%
20221019 6 6.12 5.86 5.92 -2.15% 9766.67% 0% 49667654 2.9717 76.91 0.06 0% 0 0% 0 0% 0 0% 0%
20221018 5.98 6.14 5.81 6.05 2.02% 9983.33% 0% 88392600 5.3129 121.92 0.06 0% 0 0% 0 0% 0 0% 0%
20221017 5.57 6.06 5.56 5.93 6.08% 9783.33% 0% 95904438 5.6859 122.46 0.06 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