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. 路维光电688401
    4. 返回上一页 刷新
股票代码（例：sh688401）       235条   (进入路维光电股票专站) 路维光电股票成本分析
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 30.01 31.06 29.89 30.81 2.22% 9838.71% 0% 2497907 0.7628 72.9 0.31 0% 0 0% 0 0% 0 0% 0%
20230927 30 30.52 29.9 30.14 -0.5% 9946.67% 0% 1583716 0.4778 44.09 0.3 0% 0 0% 0 0% 0 0% 0%
20230926 30.87 30.9 29.91 30.29 -1.78% 9996.67% 0% 2357141 0.7148 58.66 0.3 0% 0 0% 0 0% 0 0% 0%
20230925 30.9 31.55 30.19 30.84 -0.13% 9848.39% 0% 3523346 1.0867 77.32 0.31 0% 0 0% 0 0% 0 0% 0%
20230922 29.41 30.99 29.3 30.88 4.18% 9999.99% 0% 4259168 1.296 78.07 0.3 0% 0 0% 0 0% 0 0% 0%
20230921 29.25 30.16 29.05 29.64 0.68% 9780% 0% 1868680 0.5551 30.8 0.3 0% 0 0% 0 0% 0 0% 0%
20230920 30.18 31.02 29.35 29.44 -2.58% 9713.33% 0% 2846866 0.8592 41.35 0.3 0% 0 0% 0 0% 0 0% 0%
20230919 29.68 30.5 28.79 30.22 2.54% 9973.33% 0% 4492848 1.3436 59.03 0.3 0% 0 0% 0 0% 0 0% 0%
20230918 30.09 30.25 29.39 29.47 -3.06% 9723.33% 0% 2982955 0.8892 39.11 0.3 0% 0 0% 0 0% 0 0% 0%
20230915 31.34 31.48 29.89 30.4 -2.81% 9999.99% 0% 4663128 1.42 61.81 0.3 0% 0 0% 0 0% 0 0% 0%
20230914 32.3 32.3 30.7 31.28 -2.07% 9990.32% 0% 3683245 1.1537 49.96 0.31 0% 0 0% 0 0% 0 0% 0%
20230913 32.02 32.35 31.13 31.94 -1.48% 9881.25% 0% 5719316 1.805 77.73 0.32 0% 0 0% 0 0% 0 0% 0%
20230912 33.06 33.3 32.16 32.42 -4.37% 9724.24% 0% 7929525 2.5898 113.22 0.33 0% 0 0% 0 0% 0 0% 0%
20230911 35 36.27 33.44 33.9 -3.34% 9585.71% 0% 10198580 3.5218 167.7 0.35 0% 0 0% 0 0% 0 0% 0%
20230908 34.5 35.29 34.1 35.07 3.15% 9920% 0% 7843735 2.7307 152.28 0.35 0% 0 0% 0 0% 0 0% 0%
20230907 34 35.97 32.99 34 -0.15% 9900% 0% 9607306 3.2726 210.72 0.34 0% 0 0% 0 0% 0 0% 0%
20230906 31.91 34.28 31.88 34.05 8.13% 9999.99% 0% 8407798 2.8127 223.95 0.33 0% 0 0% 0 0% 0 0% 0%
20230905 31.25 32.48 31.1 31.49 1.03% 9740.63% 0% 4102507 1.3068 129.59 0.32 0% 0 0% 0 0% 0 0% 0%
20230904 31.08 31.28 30.1 31.17 0.32% 9954.84% 0% 3619515 1.1124 116.91 0.31 0% 0 0% 0 0% 0 0% 0%
20230901 31.17 32.17 30.91 31.07 0.39% 9609.38% 0% 4820186 1.5217 173.41 0.32 0% 0 0% 0 0% 0 0% 0%
20230831 30.2 31.06 29.97 30.95 1.71% 9883.87% 0% 3961964 1.2145 154.54 0.31 0% 0 0% 0 0% 0 0% 0%
20230830 28.68 30.64 28.6 30.43 7.22% 9999.99% 0% 4551180 1.3604 181.06 0.3 0% 0 0% 0 0% 0 0% 0%
20230829 26.98 28.48 26.68 28.38 5.19% 9999.99% 0% 2631965 0.7385 122.5 0.28 0% 0 0% 0 0% 0 0% 0%
20230828 30 30.12 26.7 26.98 -1.75% 9535.71% 0% 2209095 0.6181 101.87 0.28 0% 0 0% 0 0% 0 0% 0%
20230825 28.31 28.43 27.06 27.46 -3.31% 9707.14% 0% 1424634 0.395 62.06 0.28 0% 0 0% 0 0% 0 0% 0%
20230824 28.01 28.97 27.77 28.4 1.39% 9693.1% 0% 1183407 0.3379 53.78 0.29 0% 0 0% 0 0% 0 0% 0%
20230823 28.53 28.75 27.82 28.01 -1.86% 9903.57% 0% 1305787 0.3692 59.51 0.28 0% 0 0% 0 0% 0 0% 0%
20230822 28.77 28.91 27.33 28.54 -0.07% 9999.99% 0% 2689812 0.7564 124.49 0.28 0% 0 0% 0 0% 0 0% 0%
20230821 28.39 28.94 28.39 28.56 0.14% 9748.28% 0% 1443612 0.4141 73.56 0.29 0% 0 0% 0 0% 0 0% 0%
20230818 29.48 29.75 28.5 28.52 -2.33% 9734.48% 0% 2155154 0.6278 113.01 0.29 0% 0 0% 0 0% 0 0% 0%
20230817 28.05 29.32 28.05 29.2 4.21% 9968.97% 0% 3204487 0.9218 172.81 0.29 0% 0 0% 0 0% 0 0% 0%
20230816 29.01 29.35 28.02 28.02 -3.65% 9562.07% 0% 2117936 0.6044 126.2 0.29 0% 0 0% 0 0% 0 0% 0%
20230815 30.49 30.79 28.65 29.08 -4.53% 9927.59% 0% 2692017 0.7877 168.86 0.29 0% 0 0% 0 0% 0 0% 0%
20230814 29.99 30.79 29.8 30.46 0.73% 9999.99% 0% 1425307 0.4316 101.43 0.3 0% 0 0% 0 0% 0 0% 0%
20230811 30.69 30.89 30.18 30.24 -0.95% 9654.84% 0% 1075359 0.3284 77.96 0.31 0% 0 0% 0 0% 0 0% 0%
20230810 30.6 31.22 30.46 30.53 -1.13% 9748.39% 0% 899491 0.2759 72.87 0.31 0% 0 0% 0 0% 0 0% 0%
20230809 31.06 31.29 30.5 30.88 -1.22% 9861.29% 0% 792931 0.2448 59.97 0.31 0% 0 0% 0 0% 0 0% 0%
20230808 31.5 31.74 31.08 31.26 -0.79% 9983.87% 0% 988804 0.31 65.05 0.31 0% 0 0% 0 0% 0 0% 0%
20230807 31.46 31.79 31 31.51 0.16% 9999.99% 0% 860298 0.2707 48.26 0.31 0% 0 0% 0 0% 0 0% 0%
20230804 31.64 32.23 31.2 31.46 -0.57% 9731.25% 0% 1266140 0.4005 70.77 0.32 0% 0 0% 0 0% 0 0% 0%
20230803 31.35 32.2 31.08 31.64 0.35% 9787.5% 0% 1312847 0.4155 72.02 0.32 0% 0 0% 0 0% 0 0% 0%
20230802 30.63 31.64 30.63 31.53 2.27% 9999.99% 0% 1538910 0.4803 76.7 0.31 0% 0 0% 0 0% 0 0% 0%
20230801 31.11 31.38 30.5 30.83 -0.84% 9845.16% 0% 1196869 0.3683 57.71 0.31 0% 0 0% 0 0% 0 0% 0%
20230731 31.51 31.52 31 31.09 -1.58% 9929.03% 0% 1216703 0.3804 59.78 0.31 0% 0 0% 0 0% 0 0% 0%
20230728 32.03 32.24 31.38 31.59 -1.16% 9771.88% 0% 1102866 0.3489 54.02 0.32 0% 0 0% 0 0% 0 0% 0%
20230727 32.83 33.08 31.27 31.96 -2.89% 9887.5% 0% 1848077 0.5901 88.34 0.32 0% 0 0% 0 0% 0 0% 0%
20230726 34.13 34.13 32.76 32.91 -2.98% 9872.73% 0% 1268382 0.4211 60.63 0.33 0% 0 0% 0 0% 0 0% 0%
20230725 33.6 35.21 33.08 33.92 5.24% 9876.47% 0% 3291646 1.1159 151.25 0.34 0% 0 0% 0 0% 0 0% 0%
20230724 32.05 32.6 31.7 32.23 0.56% 9971.88% 0% 1024619 0.3292 48.72 0.32 0% 0 0% 0 0% 0 0% 0%
20230721 32.8 33.04 32 32.05 -2.88% 9915.63% 0% 1447142 0.4691 67.23 0.32 0% 0 0% 0 0% 0 0% 0%
20230720 34.06 34.1 32.23 33 -2.51% 9900% 0% 2536035 0.8307 114.75 0.33 0% 0 0% 0 0% 0 0% 0%
20230719 34.64 34.81 33.6 33.85 -2.87% 9855.88% 0% 1782035 0.6059 84.39 0.34 0% 0 0% 0 0% 0 0% 0%
20230718 35.28 35.85 34.66 34.85 -1.22% 9857.14% 0% 965108 0.3391 44.13 0.35 0% 0 0% 0 0% 0 0% 0%
20230717 36.06 36.43 34.7 35.28 -2.08% 9980% 0% 1282231 0.4521 54.71 0.35 0% 0 0% 0 0% 0 0% 0%
20230714 36.8 36.93 35.87 36.03 -1.4% 9908.33% 0% 1393535 0.5044 56.45 0.36 0% 0 0% 0 0% 0 0% 0%
20230713 34.83 36.99 34.62 36.54 5.3% 9999.99% 0% 2253653 0.8109 85.79 0.36 0% 0 0% 0 0% 0 0% 0%
20230712 36.21 36.7 34.62 34.7 -4.85% 9814.29% 0% 2091131 0.7374 92.23 0.35 0% 0 0% 0 0% 0 0% 0%
20230711 35.71 37.12 35.71 36.47 1.64% 9999.99% 0% 1352416 0.4933 47.95 0.36 0% 0 0% 0 0% 0 0% 0%
20230710 35.69 36.88 35.2 35.88 0.53% 9866.67% 0% 1517795 0.547 60.34 0.36 0% 0 0% 0 0% 0 0% 0%
20230707 36.44 36.67 35.35 35.69 -2.78% 9813.89% 0% 1766687 0.6343 62.49 0.36 0% 0 0% 0 0% 0 0% 0%
20230706 37.12 37.76 36.29 36.71 -1.1% 9821.62% 0% 1633928 0.604 46.71 0.37 0% 0 0% 0 0% 0 0% 0%
20230705 38.34 39.4 36.91 37.12 -3.18% 9668.42% 0% 2535292 0.9638 84.05 0.38 0% 0 0% 0 0% 0 0% 0%
20230704 37.5 38.7 36.9 38.34 2.32% 9989.47% 0% 2102057 0.7964 49.8 0.38 0% 0 0% 0 0% 0 0% 0%
20230703 38.36 39.74 37 37.47 -0.19% 9760.53% 0% 2760774 1.0528 58.04 0.38 0% 0 0% 0 0% 0 0% 0%
20230630 37.98 38.86 36.7 37.54 -1.24% 9778.95% 0% 2514737 0.9508 46.9 0.38 0% 0 0% 0 0% 0 0% 0%
20230629 38.15 39.19 37.51 38.01 -1.27% 9902.63% 0% 2035174 0.7772 36.43 0.38 0% 0 0% 0 0% 0 0% 0%
20230628 38.87 40.8 37.02 38.5 -0.67% 9771.79% 0% 3310853 1.2861 59.8 0.39 0% 0 0% 0 0% 0 0% 0%
20230627 37.5 38.98 37.02 38.76 3.33% 9999.99% 0% 2763357 1.0561 47.82 0.38 0% 0 0% 0 0% 0 0% 0%
20230626 35.84 39.01 35.68 37.51 4.86% 9999.99% 0% 4309730 1.6122 71.06 0.37 0% 0 0% 0 0% 0 0% 0%
20230621 37.7 37.97 35.68 35.77 -5.32% 9567.57% 0% 3281830 1.1997 54.74 0.37 0% 0 0% 0 0% 0 0% 0%
20230620 39.1 39.45 37.65 37.78 -3.94% 9842.11% 0% 3605889 1.3765 63.59 0.38 0% 0 0% 0 0% 0 0% 0%
20230619 39.15 39.9 37.09 39.33 -0.28% 9984.62% 0% 6449033 2.4835 116.63 0.39 0% 0 0% 0 0% 0 0% 0%
20230616 37 40.33 36.5 39.44 5.68% 9999.99% 0% 6590906 2.57 130.33 0.39 0% 0 0% 0 0% 0 0% 0%
20230615 34.99 38.47 34.95 37.32 6.32% 9986.49% 0% 7360304 2.7368 144.73 0.37 0% 0 0% 0 0% 0 0% 0%
20230614 34.23 36.28 34.1 35.1 2.48% 9928.57% 0% 4622501 1.6215 98.09 0.35 0% 0 0% 0 0% 0 0% 0%
20230613 34.84 34.85 32.75 34.25 -1.52% 9973.53% 0% 2922778 0.9896 65.34 0.34 0% 0 0% 0 0% 0 0% 0%
20230612 50.9 53.09 50.11 50.65 0.38% 9831.37% 0% 3686194 1.8974 128.83 0.51 0% 0 0% 0 0% 0 0% 0%
20230609 48.14 50.85 48.08 50.46 5.43% 9992% 0% 2780046 1.3769 102.85 0.5 0% 0 0% 0 0% 0 0% 0%
20230608 49.3 49.39 46.84 47.86 -2.31% 9870.83% 0% 1649692 0.7911 63.64 0.48 0% 0 0% 0 0% 0 0% 0%
20230607 47.91 49.83 47.14 48.99 3.09% 9897.96% 0% 2199685 1.0773 88.38 0.49 0% 0 0% 0 0% 0 0% 0%
20230606 49.86 50.52 47.2 47.52 -4.25% 9597.96% 0% 2417390 1.1756 101.43 0.49 0% 0 0% 0 0% 0 0% 0%
20230605 49.91 51.66 49.62 49.63 0.87% 9826% 0% 2854267 1.4411 134.59 0.5 0% 0 0% 0 0% 0 0% 0%
20230602 46.99 50.11 46.99 49.2 6.72% 9940.82% 0% 3966750 1.9442 199.46 0.49 0% 0 0% 0 0% 0 0% 0%
20230601 46.46 46.59 45.69 46.1 -0.77% 9921.74% 0% 928983 0.4301 84.63 0.46 0% 0 0% 0 0% 0 0% 0%
20230531 46.56 47.15 45.92 46.46 -0.26% 9999.99% 0% 757677 0.3519 71.92 0.46 0% 0 0% 0 0% 0 0% 0%
20230530 46.38 46.65 45.35 46.58 0% 9999.99% 0% 1015462 0.4665 56.83 0.46 0% 0 0% 0 0% 0 0% 0%
20230529 46.48 47.25 46.02 46.58 0.82% 9810.64% 0% 1007693 0.4705 59.29 0.47 0% 0 0% 0 0% 0 0% 0%
20230526 46 46.36 45.31 46.2 0.94% 9943.48% 0% 1084622 0.4984 66.47 0.46 0% 0 0% 0 0% 0 0% 0%
20230525 45.66 46.6 44.94 45.77 -0.35% 9850% 0% 1262650 0.5757 79 0.46 0% 0 0% 0 0% 0 0% 0%
20230524 45 46.79 44.75 45.93 2.07% 9884.78% 0% 1045841 0.481 67.63 0.46 0% 0 0% 0 0% 0 0% 0%
20230523 44.98 45.95 44.38 45 -0.07% 9900% 0% 796812 0.3605 51.43 0.45 0% 0 0% 0 0% 0 0% 0%
20230522 45.58 45.66 44.56 45.03 -0.81% 9906.67% 0% 686966 0.3085 43.1 0.45 0% 0 0% 0 0% 0 0% 0%
20230519 44.01 45.96 43.99 45.4 2.74% 9988.89% 0% 1105510 0.4995 67.17 0.45 0% 0 0% 0 0% 0 0% 0%
20230518 43.87 44.5 43.73 44.19 0.14% 9943.18% 0% 629209 0.2777 38.09 0.44 0% 0 0% 0 0% 0 0% 0%
20230517 43.57 44.66 43.57 44.13 0.68% 9929.55% 0% 723593 0.3197 43.38 0.44 0% 0 0% 0 0% 0 0% 0%
20230516 43.25 44.38 42.91 43.83 0.76% 9861.36% 0% 727870 0.3187 37.85 0.44 0% 0 0% 0 0% 0 0% 0%
20230515 42.45 43.57 42.31 43.5 1.21% 9999.99% 0% 577145 0.2484 26.34 0.43 0% 0 0% 0 0% 0 0% 0%
20230510 44.88 45.48 43.5 44.44 -1.49% 9999.99% 0% 1037174 0.4598 59.32 0.44 0% 0 0% 0 0% 0 0% 0%
20230509 46.2 46.7 45.11 45.11 -2.78% 9706.52% 0% 992950 0.4555 35.93 0.46 0% 0 0% 0 0% 0 0% 0%
20230508 45.88 46.83 45.6 46.4 0.65% 9986.96% 0% 866243 0.4009 26.47 0.46 0% 0 0% 0 0% 0 0% 0%
20230505 45.85 46.7 44.9 46.1 0.04% 9921.74% 0% 1106738 0.5068 30.37 0.46 0% 0 0% 0 0% 0 0% 0%
20230504 47.21 47.7 45.21 46.08 -0.28% 9917.39% 0% 1540655 0.7104 40.02 0.46 0% 0 0% 0 0% 0 0% 0%
20230428 44.66 46.66 44.6 46.21 4.01% 9945.65% 0% 1638087 0.7552 38.71 0.46 0% 0 0% 0 0% 0 0% 0%
20230427 44.28 46.28 44.14 44.43 0.32% 9773.33% 0% 1446574 0.6537 30 0.45 0% 0 0% 0 0% 0 0% 0%
20230426 48.39 48.39 44.29 44.29 -8.09% 9528.26% 0% 2509669 1.1492 48.96 0.46 0% 0 0% 0 0% 0 0% 0%
20230425 50.49 50.53 46.98 48.19 -4.08% 9939.58% 0% 2370774 1.1477 47.54 0.48 0% 0 0% 0 0% 0 0% 0%
20230424 51.66 51.91 49.28 50.24 -2.45% 9948% 0% 2271993 1.1414 45.56 0.5 0% 0 0% 0 0% 0 0% 0%
20230421 56.8 56.92 50.75 51.5 -10.53% 9437.04% 0% 3757475 2.0135 75.44 0.54 0% 0 0% 0 0% 0 0% 0%
20230420 53.87 58.65 53.21 57.56 5.52% 9999.99% 0% 4512675 2.5411 98.46 0.56 0% 0 0% 0 0% 0 0% 0%
20230419 53.88 55 52.6 54.55 1.22% 9999.99% 0% 2960604 1.5929 63.37 0.54 0% 0 0% 0 0% 0 0% 0%
20230418 54.28 54.49 52.52 53.89 -1.3% 9999.99% 0% 2402022 1.2848 51 0.53 0% 0 0% 0 0% 0 0% 0%
20230417 56.52 57.2 53.86 54.6 -3.96% 9827.27% 0% 3781828 2.0839 82.79 0.55 0% 0 0% 0 0% 0 0% 0%
20230414 51.1 56.85 49.66 56.85 11.04% 9999.99% 0% 4643204 2.5009 106.98 0.54 0% 0 0% 0 0% 0 0% 0%
20230413 52.96 53.85 50.81 51.2 -3.83% 9746.15% 0% 2397898 1.2481 59.14 0.52 0% 0 0% 0 0% 0 0% 0%
20230412 51.89 53.48 50.9 53.24 3.9% 9999.99% 0% 2191026 1.1489 58.2 0.52 0% 0 0% 0 0% 0 0% 0%
20230411 50.95 52.56 50.5 51.24 0.97% 9947.06% 0% 2261859 1.1634 60.91 0.51 0% 0 0% 0 0% 0 0% 0%
20230410 52.11 53.75 50.42 50.75 -2.4% 9659.62% 0% 2665106 1.3805 75.22 0.52 0% 0 0% 0 0% 0 0% 0%
20230407 51.8 53.24 51.2 52 0.48% 9900% 0% 2097423 1.0889 64.74 0.52 0% 0 0% 0 0% 0 0% 0%
20230406 48.66 52.75 48.62 51.75 4.78% 9999.99% 0% 3759733 1.9342 110.66 0.51 0% 0 0% 0 0% 0 0% 0%
20230404 48.83 50.7 48.59 49.39 1.15% 9778% 0% 3223073 1.6006 86.41 0.5 0% 0 0% 0 0% 0 0% 0%
20230403 47.18 49.33 46.91 48.83 4.09% 9865.31% 0% 3042030 1.4783 85.51 0.49 0% 0 0% 0 0% 0 0% 0%
20230331 45.88 47.1 45.51 46.91 1.36% 9999.99% 0% 1599122 0.739 45.6 0.46 0% 0 0% 0 0% 0 0% 0%
20230330 45.97 47.45 45.97 46.28 1.22% 9746.81% 0% 1849551 0.8634 53.72 0.47 0% 0 0% 0 0% 0 0% 0%
20230329 44.97 46.8 44.18 45.72 1.87% 9839.13% 0% 2037624 0.9296 58.77 0.46 0% 0 0% 0 0% 0 0% 0%
20230328 47.68 47.68 44.8 44.88 -6.38% 9656.52% 0% 2723819 1.2475 79.49 0.46 0% 0 0% 0 0% 0 0% 0%
20230327 47.8 49.47 47.17 47.94 0.57% 9887.5% 0% 2737690 1.3185 86.46 0.48 0% 0 0% 0 0% 0 0% 0%
20230324 48.68 49.32 47.3 47.67 -1.35% 9831.25% 0% 2551387 1.2259 85.61 0.48 0% 0 0% 0 0% 0 0% 0%
20230323 48.33 48.63 47.11 48.32 0.48% 9966.67% 0% 4071524 1.9528 165.08 0.48 0% 0 0% 0 0% 0 0% 0%
20230322 45.34 51.66 44.73 48.09 6.68% 9918.75% 0% 6549462 3.1719 250.44 0.48 0% 0 0% 0 0% 0 0% 0%
20230321 45.58 46.09 44.61 45.08 -1.12% 9917.78% 0% 1667869 0.7539 75.52 0.45 0% 0 0% 0 0% 0 0% 0%
20230320 45.39 46.35 45.04 45.59 0.46% 9810.87% 0% 1310525 0.5996 60.77 0.46 0% 0 0% 0 0% 0 0% 0%
20230317 44.7 46.18 44.25 45.38 2.51% 9984.44% 0% 1355960 0.6129 61.96 0.45 0% 0 0% 0 0% 0 0% 0%
20230316 45.99 46.78 44.1 44.27 -4.41% 9737.78% 0% 1658959 0.7487 76.5 0.45 0% 0 0% 0 0% 0 0% 0%
20230315 46.3 48.13 45.82 46.31 -0.41% 9753.19% 0% 2103022 0.99 104.1 0.47 0% 0 0% 0 0% 0 0% 0%
20230314 45.3 47.48 44.3 46.5 2.42% 9999.99% 0% 1854462 0.8519 96.08 0.46 0% 0 0% 0 0% 0 0% 0%
20230313 44.89 45.61 43.66 45.4 0.62% 9988.89% 0% 1386431 0.6201 75.58 0.45 0% 0 0% 0 0% 0 0% 0%
20230310 46.56 47.74 45.05 45.12 -2.59% 9708.7% 0% 2425310 1.1261 141.4 0.46 0% 0 0% 0 0% 0 0% 0%
20230309 45.58 47.88 45.32 46.32 1.29% 9755.32% 0% 2625431 1.2317 167.14 0.47 0% 0 0% 0 0% 0 0% 0%
20230308 43.71 45.95 43.71 45.73 4.38% 9999.99% 0% 1758818 0.7928 121.72 0.45 0% 0 0% 0 0% 0 0% 0%
20230307 44.62 45.88 43.8 43.81 -2.38% 9635.56% 0% 1800267 0.8061 131.35 0.45 0% 0 0% 0 0% 0 0% 0%
20230306 45.53 45.88 43.6 44.88 -1.41% 9873.33% 0% 1666460 0.742 126.68 0.45 0% 0 0% 0 0% 0 0% 0%
20230303 45.02 46.45 44.68 45.52 2.29% 9795.65% 0% 1324432 0.6032 98.68 0.46 0% 0 0% 0 0% 0 0% 0%
20230302 45.89 45.89 44.4 44.5 -2.52% 9788.89% 0% 1046070 0.4703 74.47 0.45 0% 0 0% 0 0% 0 0% 0%
20230301 45.83 45.98 45.39 45.65 -0.76% 9823.91% 0% 730378 0.3335 48.22 0.46 0% 0 0% 0 0% 0 0% 0%
20230228 45.45 46.08 44.93 46 1.41% 9900% 0% 928425 0.4225 60.2 0.46 0% 0 0% 0 0% 0 0% 0%
20230227 45.01 46.32 44.86 45.36 0.18% 9760.87% 0% 1013930 0.4628 64.27 0.46 0% 0 0% 0 0% 0 0% 0%
20230224 46.05 46.73 45.01 45.28 0.15% 9743.48% 0% 1093034 0.4993 66.68 0.46 0% 0 0% 0 0% 0 0% 0%
20230223 46.12 46.21 44.9 45.21 -1.48% 9946.67% 0% 837616 0.38 49.82 0.45 0% 0 0% 0 0% 0 0% 0%
20230222 45.57 46.25 45.41 45.89 0.11% 9876.09% 0% 678257 0.3103 36.67 0.46 0% 0 0% 0 0% 0 0% 0%
20230221 46.66 47 45.4 45.84 -1.06% 9865.22% 0% 1049105 0.4825 55.64 0.46 0% 0 0% 0 0% 0 0% 0%
20230220 47.35 47.79 45.1 46.33 -2.73% 9971.74% 0% 2018567 0.9328 104.56 0.46 0% 0 0% 0 0% 0 0% 0%
20230217 47.52 47.99 46.38 47.63 0.08% 9999.99% 0% 1607513 0.7601 85.22 0.47 0% 0 0% 0 0% 0 0% 0%
20230216 49.46 51.15 47.46 47.59 -4.05% 9418% 0% 1826745 0.905 96.49 0.5 0% 0 0% 0 0% 0 0% 0%
20230215 49.68 50.14 49 49.6 -0.14% 9820% 0% 919759 0.4567 49.95 0.5 0% 0 0% 0 0% 0 0% 0%
20230214 50.09 51.5 49.2 49.67 -1.06% 9834% 0% 1088404 0.5465 58.64 0.5 0% 0 0% 0 0% 0 0% 0%
20230213 50.68 50.88 49.68 50.2 -0.95% 9940% 0% 1288305 0.6479 69.22 0.5 0% 0 0% 0 0% 0 0% 0%
20230210 52.17 52.8 50.23 50.68 -3.36% 9837.25% 0% 1021528 0.5255 56.4 0.51 0% 0 0% 0 0% 0 0% 0%
20230209 49.55 52.77 48.73 52.44 5.83% 9984.62% 0% 2121293 1.0961 119.05 0.52 0% 0 0% 0 0% 0 0% 0%
20230208 50 50.84 49.22 49.55 -1.04% 9810% 0% 978178 0.4886 57.18 0.5 0% 0 0% 0 0% 0 0% 0%
20230207 51.06 51.06 49.33 50.07 -0.89% 9914% 0% 1204544 0.6019 72.14 0.5 0% 0 0% 0 0% 0 0% 0%
20230206 52.31 53.4 50.21 50.52 -4.7% 9805.88% 0% 1703088 0.8739 106.45 0.51 0% 0 0% 0 0% 0 0% 0%
20230203 50.38 53.5 49.31 53.01 5.24% 9999.99% 0% 2368738 1.2152 156.37 0.51 0% 0 0% 0 0% 0 0% 0%
20230202 50.7 52.5 50.35 50.37 -1.04% 9776.47% 0% 1639943 0.8399 122.85 0.51 0% 0 0% 0 0% 0 0% 0%
20230201 49.85 51.14 49.78 50.9 2.21% 9880.39% 0% 1295103 0.6545 104.98 0.51 0% 0 0% 0 0% 0 0% 0%
20230131 50.99 50.99 49.21 49.8 -3.04% 9860% 0% 1274547 0.6344 104 0.5 0% 0 0% 0 0% 0 0% 0%
20230130 51.5 51.8 49.51 51.36 -0.37% 9970.59% 0% 1344886 0.6808 117.36 0.51 0% 0 0% 0 0% 0 0% 0%
20230120 51.64 52.08 50.83 51.55 -0.64% 9999.99% 0% 1017105 0.5216 90.31 0.51 0% 0 0% 0 0% 0 0% 0%
20230119 51.02 52.05 50.32 51.88 1.85% 9999.99% 0% 1138109 0.5854 107.75 0.51 0% 0 0% 0 0% 0 0% 0%
20230118 51.16 51.49 49.76 50.94 0.16% 9888.24% 0% 805108 0.4074 70.74 0.51 0% 0 0% 0 0% 0 0% 0%
20230117 47.85 50.86 47.77 50.86 5.91% 9999.99% 0% 1299478 0.6489 103.75 0.5 0% 0 0% 0 0% 0 0% 0%
20230116 46.38 48.84 46.33 48.02 3.05% 9904.17% 0% 1136917 0.542 81.25 0.48 0% 0 0% 0 0% 0 0% 0%
20230113 47.74 47.74 45.89 46.6 -1.31% 9814.89% 0% 846743 0.3949 58.28 0.47 0% 0 0% 0 0% 0 0% 0%
20230112 47.69 48.4 47.19 47.22 -1.56% 9737.5% 0% 668663 0.3185 45.97 0.48 0% 0 0% 0 0% 0 0% 0%
20230111 49.24 50.5 47.6 47.97 -2.8% 9689.8% 0% 1175446 0.5737 82.45 0.49 0% 0 0% 0 0% 0 0% 0%
20230110 49.56 50.78 49 49.35 0.51% 9770% 0% 750720 0.3726 53.93 0.5 0% 0 0% 0 0% 0 0% 0%
20230109 50.04 51.05 48.61 49.1 -1.41% 9920.41% 0% 1449918 0.7144 101.52 0.49 0% 0 0% 0 0% 0 0% 0%
20230106 50.25 50.92 49.23 49.8 -0.42% 9860% 0% 1199599 0.6003 86.46 0.5 0% 0 0% 0 0% 0 0% 0%
20230105 50.02 50.3 48.5 50.01 -0.14% 9902% 0% 1079938 0.5356 79.2 0.5 0% 0 0% 0 0% 0 0% 0%
20230104 48.96 50.48 48.96 50.08 3.11% 9916% 0% 1886850 0.9394 136.17 0.5 0% 0 0% 0 0% 0 0% 0%
20230103 43.72 48.84 43.5 48.57 11.42% 9999.99% 0% 2290055 1.0665 161.36 0.47 0% 0 0% 0 0% 0 0% 0%
20221230 45.47 46.8 43.18 43.59 -3.24% 9586.67% 0% 1510014 0.675 118.01 0.45 0% 0 0% 0 0% 0 0% 0%
20221229 44.59 46.16 44.5 45.05 1.46% 9911.11% 0% 1121545 0.5078 77.85 0.45 0% 0 0% 0 0% 0 0% 0%
20221228 44.89 45.19 44.01 44.4 -1.64% 9990.91% 0% 756944 0.3361 46.25 0.44 0% 0 0% 0 0% 0 0% 0%
20221227 45.04 45.7 43.33 45.14 0.22% 9999.99% 0% 1177121 0.5231 60.16 0.44 0% 0 0% 0 0% 0 0% 0%
20221226 43.21 45.45 42.75 45.04 4.24% 9908.89% 0% 1054679 0.4706 52.87 0.45 0% 0 0% 0 0% 0 0% 0%
20221223 43.11 43.74 41.41 43.21 -1.01% 9999.99% 0% 1462666 0.6207 66.84 0.42 0% 0 0% 0 0% 0 0% 0%
20221222 45 45 43.2 43.65 -2.76% 9820.45% 0% 1043946 0.4602 47.16 0.44 0% 0 0% 0 0% 0 0% 0%
20221221 46.39 46.95 44.5 44.89 -4.02% 9875.56% 0% 1467550 0.6661 67.4 0.45 0% 0 0% 0 0% 0 0% 0%
20221220 47.7 49.44 46.21 46.77 -2.72% 9643.75% 0% 1317281 0.627 62.76 0.48 0% 0 0% 0 0% 0 0% 0%
20221219 47.91 49.6 47.65 48.08 -0.29% 9712.24% 0% 1284691 0.6236 58.23 0.49 0% 0 0% 0 0% 0 0% 0%
20221216 51.95 51.96 47.9 48.22 -6.26% 9740.82% 0% 2092692 1.0312 92.97 0.49 0% 0 0% 0 0% 0 0% 0%
20221215 50.09 54.18 50.05 51.44 1.26% 9792.31% 0% 2363285 1.2367 115.35 0.52 0% 0 0% 0 0% 0 0% 0%
20221214 49.6 54.49 49.01 50.8 6.63% 9860.78% 0% 3367922 1.724 169.03 0.51 0% 0 0% 0 0% 0 0% 0%
20221213 49.77 49.79 47.5 47.64 -4.47% 9825% 0% 1495714 0.7214 76.27 0.48 0% 0 0% 0 0% 0 0% 0%
20221212 49.74 50.88 47.88 49.87 0.34% 9999.99% 0% 1652022 0.8167 83.59 0.49 0% 0 0% 0 0% 0 0% 0%
20221209 48.32 52.28 48 49.7 2.14% 9840% 0% 2115786 1.0658 107.05 0.5 0% 0 0% 0 0% 0 0% 0%
20221208 48.5 49.37 48.02 48.66 1.82% 9830.61% 0% 1215299 0.5919 59.1 0.49 0% 0 0% 0 0% 0 0% 0%
20221207 48.65 48.98 47.07 47.79 -1.99% 9856.25% 0% 1584272 0.7614 75.59 0.48 0% 0 0% 0 0% 0 0% 0%
20221206 48.43 50.35 47.66 48.76 1.99% 9851.02% 0% 2711044 1.3283 129.25 0.49 0% 0 0% 0 0% 0 0% 0%
20221205 49.7 50.45 47.3 47.81 -2.86% 9860.42% 0% 2005002 0.9721 97.29 0.48 0% 0 0% 0 0% 0 0% 0%
20221202 49.72 51.8 49 49.22 -1.5% 9744% 0% 1260223 0.6326 65.66 0.5 0% 0 0% 0 0% 0 0% 0%
20221201 49 51.3 48.2 49.97 4.04% 9894% 0% 1995975 1.002 101.53 0.5 0% 0 0% 0 0% 0 0% 0%
20221130 48.5 48.96 47.23 48.03 -0.85% 9906.25% 0% 1341580 0.6447 63.75 0.48 0% 0 0% 0 0% 0 0% 0%
20221129 50 51.64 48.01 48.44 -3.7% 9588% 0% 2036882 1.0089 93.63 0.5 0% 0 0% 0 0% 0 0% 0%
20221128 49.17 51.68 48.17 50.3 1% 9960% 0% 2011862 1.0059 83.36 0.5 0% 0 0% 0 0% 0 0% 0%
20221125 50.54 52.44 49.33 49.8 -0.38% 9664.71% 0% 2202466 1.1248 94.11 0.51 0% 0 0% 0 0% 0 0% 0%
20221124 50.42 51.12 49.5 49.99 -0.81% 9898% 0% 1277422 0.6415 49.96 0.5 0% 0 0% 0 0% 0 0% 0%
20221123 51.83 52.75 50.01 50.4 -3.08% 9782.35% 0% 1842360 0.937 63.2 0.51 0% 0 0% 0 0% 0 0% 0%
20221122 53.88 54.77 51.67 52 -4.43% 9711.32% 0% 1933000 1.024 69.09 0.53 0% 0 0% 0 0% 0 0% 0%
20221121 53.48 54.98 53.13 54.41 0.89% 9975.93% 0% 1116577 0.6041 41.29 0.54 0% 0 0% 0 0% 0 0% 0%
20221118 56.15 57.4 53.86 53.93 -3.78% 9705.45% 0% 1590553 0.8797 56.26 0.55 0% 0 0% 0 0% 0 0% 0%
20221117 56.96 56.96 54.03 56.05 -0.76% 9999.99% 0% 2308896 1.2789 80.17 0.55 0% 0 0% 0 0% 0 0% 0%
20221116 56.99 58.16 55.4 56.48 -2.45% 9808.77% 0% 2305199 1.3054 79.66 0.57 0% 0 0% 0 0% 0 0% 0%
20221115 52.47 58.93 52.46 57.9 13.6% 9999.99% 0% 3964309 2.2374 134.19 0.56 0% 0 0% 0 0% 0 0% 0%
20221114 51.36 52.61 50.3 50.97 -2.6% 9894.12% 0% 1692361 0.8711 53.81 0.51 0% 0 0% 0 0% 0 0% 0%
20221111 56.8 57.98 51.3 52.33 -3.96% 9590.74% 0% 3361583 1.83 98.98 0.54 0% 0 0% 0 0% 0 0% 0%
20221110 52.67 58.99 52.67 54.49 5.85% 9630.36% 0% 4404522 2.4813 142.07 0.56 0% 0 0% 0 0% 0 0% 0%
20221109 49.87 52.22 49.39 51.48 3.23% 9994.12% 0% 1807528 0.9209 59.19 0.51 0% 0 0% 0 0% 0 0% 0%
20221108 50.77 50.98 48.97 49.87 -0.26% 9874% 0% 1739710 0.8678 55.7 0.5 0% 0 0% 0 0% 0 0% 0%
20221107 54 54.3 49.53 50 -7.44% 9703.92% 0% 3119022 1.5944 105.18 0.51 0% 0 0% 0 0% 0 0% 0%
20221104 53.9 54.7 52.71 54.02 -1.69% 9903.7% 0% 2159681 1.1634 81.58 0.54 0% 0 0% 0 0% 0 0% 0%
20221103 50.78 54.97 50 54.95 9.68% 9999.99% 0% 3151552 1.6624 117.17 0.53 0% 0 0% 0 0% 0 0% 0%
20221102 51.02 52.76 49.38 50.1 -2.21% 9723.53% 0% 2744919 1.4027 101.23 0.51 0% 0 0% 0 0% 0 0% 0%
20221101 50 52.1 49 51.23 3.04% 9945.1% 0% 3559737 1.7993 142.39 0.51 0% 0 0% 0 0% 0 0% 0%
20221031 46.23 52.32 46.23 49.72 14.04% 9844% 0% 6201383 3.1286 279.03 0.5 0% 0 0% 0 0% 0 0% 0%
20221028 42.17 44.96 42.17 43.6 0.51% 9809.09% 0% 2118616 0.9281 106.03 0.44 0% 0 0% 0 0% 0 0% 0%
20221027 43.58 44.32 42.12 43.38 -0.73% 9988.37% 0% 1140145 0.492 59.9 0.43 0% 0 0% 0 0% 0 0% 0%
20221026 42.46 43.98 41 43.7 2.85% 9999.99% 0% 1492132 0.641 78.23 0.43 0% 0 0% 0 0% 0 0% 0%
20221025 43.66 43.66 41.54 42.49 -0.26% 9999.99% 0% 981178 0.4164 52.71 0.42 0% 0 0% 0 0% 0 0% 0%
20221024 42.58 44.4 41.7 42.6 0.45% 9806.98% 0% 1612898 0.6958 85.63 0.43 0% 0 0% 0 0% 0 0% 0%
20221021 41.69 42.72 40.31 42.41 1.36% 9997.62% 0% 2479383 1.0392 124.71 0.42 0% 0 0% 0 0% 0 0% 0%
20221020 36.73 43.3 36.6 41.84 12.78% 9999.99% 0% 3430509 1.3984 172.52 0.41 0% 0 0% 0 0% 0 0% 0%
20221019 38.14 38.33 37.02 37.1 -2.62% 9663.16% 0% 977939 0.367 50.48 0.38 0% 0 0% 0 0% 0 0% 0%
20221018 39 39.46 37.92 38.1 -1.75% 9926.32% 0% 1037474 0.3993 53 0.38 0% 0 0% 0 0% 0 0% 0%
20221017 36.28 38.98 35.82 38.78 6.57% 9999.99% 0% 1848620 0.7042 90.27 0.38 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