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. 思科瑞688053
    4. 返回上一页 刷新
股票代码（例：sh688053）       243条   (进入思科瑞股票专站) 思科瑞股票成本分析
相关股票: 中国船舶  中航沈飞  航发动力  中国重工  中航光电  中国卫通  中航机载  中航西飞  振华科技  中航重机  中船防务  中航高科  景嘉微  国博电子  高德红外  中无人机  光启技术  中国卫星  中船科技  西部超导  航发控制  航材股份  航天电器  中航电测  航天电子  海格通信  华秦科技  菲利华  光威复材  中直股份  睿创微纳  中兵红箭  航天彩虹  七一二  钢研高纳  国睿科技  华力创通  振华风光  北斗星通  中国海防  三角防务  北方导航  中简科技  
相关股吧: 600150股吧 600760股吧 600893股吧 601989股吧 002179股吧 601698股吧 600372股吧 000768股吧 000733股吧 600765股吧 600685股吧 600862股吧 300474股吧 688375股吧 002414股吧 688297股吧 002625股吧 600118股吧 600072股吧 688122股吧 000738股吧 688563股吧 002025股吧 300114股吧 600879股吧 002465股吧 688281股吧 300395股吧 300699股吧 600038股吧 688002股吧 000519股吧 002389股吧 603712股吧 300034股吧 600562股吧 300045股吧 688439股吧 002151股吧 600764股吧 300775股吧 600435股吧 300777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 50.01 52.07 49.88 51.6 2.97% 9999.99% 0% 538971 0.2749 92.93 0.51 0% 0 0% 0 0% 0 0% 0%
20230927 51.21 51.68 50 50.11 -2.43% 9725.49% 0% 372585 0.1893 69.08 0.51 0% 0 0% 0 0% 0 0% 0%
20230926 52.12 52.12 51.01 51.36 -1.19% 9776.92% 0% 189697 0.0977 34.33 0.52 0% 0 0% 0 0% 0 0% 0%
20230925 52.15 53 51.14 51.98 -0.99% 9896.15% 0% 397976 0.2067 68.38 0.52 0% 0 0% 0 0% 0 0% 0%
20230922 50.25 52.78 49.98 52.5 5.17% 9999.99% 0% 494765 0.2545 70.63 0.51 0% 0 0% 0 0% 0 0% 0%
20230921 49.65 50.99 49.24 49.92 0.52% 9884% 0% 257688 0.1286 31.3 0.5 0% 0 0% 0 0% 0 0% 0%
20230920 51.18 51.18 49.4 49.66 -1.39% 9832% 0% 192001 0.0956 22.3 0.5 0% 0 0% 0 0% 0 0% 0%
20230919 52.04 52.04 50.23 50.36 -2.38% 9774.51% 0% 296483 0.1501 33.49 0.51 0% 0 0% 0 0% 0 0% 0%
20230918 52.3 53.02 51.37 51.59 -1.36% 9821.15% 0% 345527 0.1789 39.24 0.52 0% 0 0% 0 0% 0 0% 0%
20230915 53.8 53.8 52.28 52.3 -1.53% 9767.92% 0% 409271 0.2151 46.36 0.53 0% 0 0% 0 0% 0 0% 0%
20230914 53.1 53.77 52.9 53.11 -1.39% 9920.75% 0% 260788 0.1388 30.92 0.53 0% 0 0% 0 0% 0 0% 0%
20230913 55.66 55.66 53.62 53.86 -2.3% 9874.07% 0% 517984 0.281 60.64 0.54 0% 0 0% 0 0% 0 0% 0%
20230912 55 55.6 54.56 55.13 -0.22% 9923.64% 0% 464208 0.2554 51.92 0.55 0% 0 0% 0 0% 0 0% 0%
20230911 54.74 55.49 52.88 55.25 1.62% 9999.99% 0% 1398342 0.7607 147.25 0.54 0% 0 0% 0 0% 0 0% 0%
20230908 51.1 54.84 50.01 54.37 7.32% 9999.99% 0% 1384243 0.7343 147.34 0.53 0% 0 0% 0 0% 0 0% 0%
20230907 52.36 52.39 50.51 50.66 -1.78% 9833.33% 0% 515256 0.264 53.44 0.51 0% 0 0% 0 0% 0 0% 0%
20230906 50.25 51.59 49.4 51.58 2.65% 9999.99% 0% 462866 0.2354 43.2 0.51 0% 0 0% 0 0% 0 0% 0%
20230905 50.36 50.89 49 50.25 -0.16% 9950% 0% 311885 0.1565 28.04 0.5 0% 0 0% 0 0% 0 0% 0%
20230904 51.21 51.49 49.01 50.33 -1.28% 9966% 0% 553749 0.2766 48.4 0.5 0% 0 0% 0 0% 0 0% 0%
20230901 51.96 51.96 50.36 50.98 -0.06% 9896.08% 0% 274399 0.1394 24.83 0.51 0% 0 0% 0 0% 0 0% 0%
20230831 50.7 51.59 50.16 51.01 0.81% 9901.96% 0% 412920 0.211 36.63 0.51 0% 0 0% 0 0% 0 0% 0%
20230830 49.66 52 49.01 50.6 2.14% 9821.57% 0% 862773 0.4384 77.05 0.51 0% 0 0% 0 0% 0 0% 0%
20230829 46.9 49.76 46.59 49.54 6.33% 9999.99% 0% 810105 0.3951 102.87 0.49 0% 0 0% 0 0% 0 0% 0%
20230828 52 52 46.07 46.59 -3.1% 9606.25% 0% 949172 0.4577 127.58 0.48 0% 0 0% 0 0% 0 0% 0%
20230825 50.5 51.44 47.01 48.08 -5.95% 9712.24% 0% 1297865 0.6343 133.65 0.49 0% 0 0% 0 0% 0 0% 0%
20230824 52.98 53 50.98 51.12 -3.33% 9730.77% 0% 1038064 0.5394 128.24 0.52 0% 0 0% 0 0% 0 0% 0%
20230823 52.25 53.79 50.8 52.88 0.94% 9999.99% 0% 709073 0.3719 103.33 0.52 0% 0 0% 0 0% 0 0% 0%
20230822 53.26 53.59 51.5 52.39 -0.96% 9975% 0% 546059 0.2853 79.48 0.52 0% 0 0% 0 0% 0 0% 0%
20230821 53.98 54.5 52.9 52.9 -0.47% 9881.13% 0% 315578 0.1682 47.48 0.53 0% 0 0% 0 0% 0 0% 0%
20230818 53.45 54.61 52.51 53.15 0.28% 9742.59% 0% 346687 0.1868 51.64 0.54 0% 0 0% 0 0% 0 0% 0%
20230817 52.48 54.19 52.26 53 1.38% 9900% 0% 260248 0.1383 36.42 0.53 0% 0 0% 0 0% 0 0% 0%
20230816 53.64 54 52.25 52.28 -2.46% 9764.15% 0% 239076 0.1267 32.35 0.53 0% 0 0% 0 0% 0 0% 0%
20230815 54.77 55.2 53.41 53.6 -2.4% 9825.93% 0% 268379 0.1448 35.94 0.54 0% 0 0% 0 0% 0 0% 0%
20230814 54.9 55.14 53 54.92 1.18% 9999.99% 0% 341165 0.1846 45.5 0.54 0% 0 0% 0 0% 0 0% 0%
20230811 55.32 56.18 54.22 54.28 -1.88% 9769.09% 0% 389780 0.2151 47.92 0.55 0% 0 0% 0 0% 0 0% 0%
20230810 54.8 56.8 54.8 55.32 -0.07% 9778.57% 0% 423391 0.2356 66.49 0.56 0% 0 0% 0 0% 0 0% 0%
20230809 56.97 57.45 55.36 55.36 -2.74% 9785.71% 0% 710899 0.3988 109.29 0.56 0% 0 0% 0 0% 0 0% 0%
20230808 59.5 59.5 56.84 56.92 -2.7% 9713.79% 0% 487594 0.2808 54.42 0.58 0% 0 0% 0 0% 0 0% 0%
20230807 59.93 60.49 58.2 58.5 -2.42% 9815.25% 0% 353959 0.2086 39.2 0.59 0% 0 0% 0 0% 0 0% 0%
20230804 61.3 61.88 59.09 59.95 -2.19% 9891.67% 0% 566520 0.3393 63.13 0.6 0% 0 0% 0 0% 0 0% 0%
20230803 60.67 61.6 60.33 61.29 0.77% 9947.54% 0% 273329 0.1673 30.21 0.61 0% 0 0% 0 0% 0 0% 0%
20230802 60.24 61.18 59.71 60.82 0.7% 9870.49% 0% 460524 0.2793 44.79 0.61 0% 0 0% 0 0% 0 0% 0%
20230801 59.58 60.5 58.97 60.4 1.38% 9966.67% 0% 304326 0.1821 27.58 0.6 0% 0 0% 0 0% 0 0% 0%
20230731 62 62 59.5 59.58 -3.12% 9830% 0% 971181 0.5853 83.97 0.6 0% 0 0% 0 0% 0 0% 0%
20230728 58.32 62.45 58.32 61.5 3.8% 9981.97% 0% 936272 0.5693 78.43 0.61 0% 0 0% 0 0% 0 0% 0%
20230727 58.87 59.5 58.28 59.25 0.61% 9942.37% 0% 563538 0.3318 45.4 0.59 0% 0 0% 0 0% 0 0% 0%
20230726 59.12 59.44 58.01 58.89 0.49% 9881.36% 0% 596282 0.3514 44.75 0.59 0% 0 0% 0 0% 0 0% 0%
20230725 57.67 59.1 56.7 58.6 3.19% 9999.99% 0% 672557 0.3903 48.89 0.58 0% 0 0% 0 0% 0 0% 0%
20230724 56.39 57.82 56.39 56.79 -0.99% 9863.16% 0% 502903 0.2866 33.77 0.57 0% 0 0% 0 0% 0 0% 0%
20230721 58.91 59.11 56.8 57.36 -2.78% 9789.66% 0% 1077612 0.6217 72.19 0.58 0% 0 0% 0 0% 0 0% 0%
20230720 62 62 58 59 -5.21% 9733.33% 0% 1415910 0.8494 103.62 0.6 0% 0 0% 0 0% 0 0% 0%
20230719 63.17 63.33 62.11 62.24 -1.6% 9779.37% 0% 750792 0.4712 63.62 0.63 0% 0 0% 0 0% 0 0% 0%
20230718 63.6 64.17 62.74 63.25 -0.16% 9939.68% 0% 706656 0.4477 62.51 0.63 0% 0 0% 0 0% 0 0% 0%
20230717 65 66.29 62.9 63.35 -1.2% 9798.44% 0% 1276658 0.8226 113.54 0.64 0% 0 0% 0 0% 0 0% 0%
20230714 65.06 65.48 63.51 64.12 -0.71% 9764.62% 0% 1002946 0.6477 97.05 0.65 0% 0 0% 0 0% 0 0% 0%
20230713 62.2 64.96 62.2 64.58 3.48% 9990.63% 0% 1439102 0.9228 143.64 0.64 0% 0 0% 0 0% 0 0% 0%
20230712 63.38 63.38 61.12 62.41 -1.06% 9966.13% 0% 760767 0.4729 108.94 0.62 0% 0 0% 0 0% 0 0% 0%
20230711 61.5 63.49 60.99 63.08 2.57% 9912.7% 0% 1226293 0.7686 134.73 0.63 0% 0 0% 0 0% 0 0% 0%
20230710 61.3 62.02 59.59 61.5 1.87% 9981.97% 0% 676450 0.4145 109.71 0.61 0% 0 0% 0 0% 0 0% 0%
20230707 62.27 62.29 60.05 60.37 -2.8% 9796.72% 0% 432055 0.2631 67.65 0.61 0% 0 0% 0 0% 0 0% 0%
20230706 63.32 63.7 62.1 62.11 -1.26% 9758.73% 0% 259603 0.1626 29.86 0.63 0% 0 0% 0 0% 0 0% 0%
20230705 62.76 64.18 62.2 62.9 0.37% 9884.13% 0% 644476 0.4078 94.08 0.63 0% 0 0% 0 0% 0 0% 0%
20230704 61.41 64.1 60.88 62.67 2.13% 9847.62% 0% 720007 0.4514 73.34 0.63 0% 0 0% 0 0% 0 0% 0%
20230703 62 62.73 61 61.36 -1.26% 9796.77% 0% 401969 0.2478 40.79 0.62 0% 0 0% 0 0% 0 0% 0%
20230630 61 62.9 61 62.14 1.04% 9922.58% 0% 542268 0.3373 51.42 0.62 0% 0 0% 0 0% 0 0% 0%
20230629 61 61.91 60.5 61.5 1.08% 9981.97% 0% 381499 0.2337 35.46 0.61 0% 0 0% 0 0% 0 0% 0%
20230628 62.5 62.9 60 60.84 -3.4% 9873.77% 0% 721033 0.4403 62.45 0.61 0% 0 0% 0 0% 0 0% 0%
20230627 62 63.2 61.64 62.98 1.5% 9896.83% 0% 550977 0.3445 47.06 0.63 0% 0 0% 0 0% 0 0% 0%
20230626 61.18 64.85 61.11 62.05 0.03% 9908.06% 0% 757552 0.4725 58.89 0.62 0% 0 0% 0 0% 0 0% 0%
20230621 60.98 62.06 59.81 62.03 0.73% 9999.99% 0% 634812 0.3886 46.3 0.61 0% 0 0% 0 0% 0 0% 0%
20230620 62.19 62.19 60 61.58 0.26% 9995.08% 0% 698770 0.4256 48.27 0.61 0% 0 0% 0 0% 0 0% 0%
20230619 59.2 62.62 59.16 61.42 3.52% 9968.85% 0% 912866 0.5585 53.5 0.61 0% 0 0% 0 0% 0 0% 0%
20230616 59.6 59.98 58.73 59.33 0.24% 9955.93% 0% 641164 0.3791 37.26 0.59 0% 0 0% 0 0% 0 0% 0%
20230615 60.3 60.64 58.8 59.19 -1.27% 9765% 0% 873226 0.5201 52.4 0.6 0% 0 0% 0 0% 0 0% 0%
20230614 60.8 60.86 59 59.95 -1.43% 9891.67% 0% 617048 0.371 38.3 0.6 0% 0 0% 0 0% 0 0% 0%
20230613 62.67 62.67 60.2 60.82 -2.67% 9870.49% 0% 1030614 0.6271 65.69 0.61 0% 0 0% 0 0% 0 0% 0%
20230612 64.12 64.12 62.2 62.49 -1.56% 9819.05% 0% 637970 0.4003 42.95 0.63 0% 0 0% 0 0% 0 0% 0%
20230609 63.59 64.17 62.51 63.48 0.63% 9976.19% 0% 1048751 0.6649 72.28 0.63 0% 0 0% 0 0% 0 0% 0%
20230608 63.36 65.35 62.51 63.08 -0.94% 9756.25% 0% 1233975 0.7852 94.07 0.64 0% 0 0% 0 0% 0 0% 0%
20230607 63.16 64.17 61.28 63.68 0.32% 9999.99% 0% 1377707 0.8661 111.3 0.63 0% 0 0% 0 0% 0 0% 0%
20230606 60.98 66.49 60.25 63.48 5.84% 9818.75% 0% 3313071 2.1267 293.54 0.64 0% 0 0% 0 0% 0 0% 0%
20230605 58.05 60.22 57.61 59.98 4.28% 9999.99% 0% 826312 0.4903 87.82 0.59 0% 0 0% 0 0% 0 0% 0%
20230602 57.46 58.51 56.81 57.52 -0.71% 9991.23% 0% 505041 0.2901 49.18 0.57 0% 0 0% 0 0% 0 0% 0%
20230601 59.33 59.33 57.4 57.93 -2.33% 9887.93% 0% 857401 0.4982 105.95 0.58 0% 0 0% 0 0% 0 0% 0%
20230531 58.75 59.71 58 59.31 1.47% 9952.54% 0% 400166 0.2365 52.56 0.59 0% 0 0% 0 0% 0 0% 0%
20230530 58.71 58.71 57.23 58.45 0.43% 9977.59% 0% 656213 0.38 62.62 0.58 0% 0 0% 0 0% 0 0% 0%
20230529 59.51 59.99 58 58.2 -1.99% 9764.41% 0% 669454 0.3934 62.76 0.59 0% 0 0% 0 0% 0 0% 0%
20230526 59.33 60.39 59 59.38 -0.67% 9796.67% 0% 345415 0.2061 34.49 0.6 0% 0 0% 0 0% 0 0% 0%
20230525 60.1 60.8 58.88 59.78 -0.47% 9863.33% 0% 538802 0.3218 53.36 0.6 0% 0 0% 0 0% 0 0% 0%
20230524 58.88 60.89 57.65 60.06 2.32% 9910% 0% 632253 0.3779 63.3 0.6 0% 0 0% 0 0% 0 0% 0%
20230523 60.65 60.88 58.3 58.7 -3.12% 9849.15% 0% 919287 0.5415 91.13 0.59 0% 0 0% 0 0% 0 0% 0%
20230522 59.65 62.08 59.51 60.59 2.99% 9832.79% 0% 1416318 0.8593 149.95 0.61 0% 0 0% 0 0% 0 0% 0%
20230519 57.2 59.38 57.2 58.83 3.21% 9871.19% 0% 764735 0.4484 83.66 0.59 0% 0 0% 0 0% 0 0% 0%
20230518 57.16 57.58 56.5 57 0% 9900% 0% 561280 0.3194 61.22 0.57 0% 0 0% 0 0% 0 0% 0%
20230517 55.16 57.43 54.66 57 1.71% 9900% 0% 957445 0.5428 105.24 0.57 0% 0 0% 0 0% 0 0% 0%
20230516 54.71 56.73 54.03 56.04 4.38% 9907.14% 0% 1218196 0.678 131.72 0.56 0% 0 0% 0 0% 0 0% 0%
20230515 52 53.95 51.28 53.69 4.31% 9999.99% 0% 593084 0.311 59.35 0.52 0% 0 0% 0 0% 0 0% 0%
20230510 52.69 52.7 51.43 52.31 -0.72% 9959.62% 0% 432988 0.2248 44.86 0.52 0% 0 0% 0 0% 0 0% 0%
20230509 52.28 53.35 51.52 52.69 0.76% 9999.99% 0% 558538 0.2928 44.28 0.52 0% 0 0% 0 0% 0 0% 0%
20230508 51.46 52.35 51.02 52.29 0.97% 9955.77% 0% 611531 0.316 45.29 0.52 0% 0 0% 0 0% 0 0% 0%
20230505 51.88 52.78 51.54 51.79 -0.17% 9859.62% 0% 584993 0.3057 43.46 0.52 0% 0 0% 0 0% 0 0% 0%
20230504 54 54 51.88 51.88 -4.09% 9876.92% 0% 885825 0.4634 63.59 0.52 0% 0 0% 0 0% 0 0% 0%
20230428 54.18 55.76 53.73 54.09 -1.15% 9916.67% 0% 617985 0.3361 43.82 0.54 0% 0 0% 0 0% 0 0% 0%
20230427 54.5 55.79 53.84 54.72 0.42% 9849.09% 0% 385137 0.2117 26.12 0.55 0% 0 0% 0 0% 0 0% 0%
20230426 53.28 56.5 52.09 54.49 2.85% 9807.27% 0% 916028 0.5037 54.83 0.55 0% 0 0% 0 0% 0 0% 0%
20230425 55.29 55.34 51.88 52.98 -3.32% 9896.23% 0% 1038032 0.5514 58.96 0.53 0% 0 0% 0 0% 0 0% 0%
20230424 58.11 58.99 53.7 54.8 -6.63% 9863.64% 0% 1539905 0.8513 90.12 0.55 0% 0 0% 0 0% 0 0% 0%
20230421 58.19 61.64 58.19 58.69 0.1% 9681.67% 0% 1279084 0.7685 80.36 0.6 0% 0 0% 0 0% 0 0% 0%
20230420 60.78 60.78 58 58.63 -3.06% 9837.29% 0% 868091 0.5115 54.47 0.59 0% 0 0% 0 0% 0 0% 0%
20230419 60.75 61.66 60.3 60.48 -0.4% 9814.75% 0% 541212 0.3294 34.52 0.61 0% 0 0% 0 0% 0 0% 0%
20230418 60.47 61.54 60 60.72 -0.15% 9854.1% 0% 702500 0.4258 43.14 0.61 0% 0 0% 0 0% 0 0% 0%
20230417 62.3 63.75 60.22 60.81 -1.84% 9708.06% 0% 1226306 0.7558 75.87 0.62 0% 0 0% 0 0% 0 0% 0%
20230414 60.33 62.1 59.3 61.95 2.52% 9999.99% 0% 930421 0.5656 56.98 0.61 0% 0 0% 0 0% 0 0% 0%
20230413 59.78 62.78 59.78 60.43 0.45% 9806.56% 0% 1191223 0.7283 74.29 0.61 0% 0 0% 0 0% 0 0% 0%
20230412 58.84 60.3 58.56 60.16 2.02% 9926.67% 0% 806964 0.4811 53.99 0.6 0% 0 0% 0 0% 0 0% 0%
20230411 58.3 59.98 58.3 58.97 0.91% 9894.92% 0% 735924 0.435 51.03 0.59 0% 0 0% 0 0% 0 0% 0%
20230410 60.78 61.67 57.88 58.44 -4.62% 9805.08% 0% 1698529 1.0037 125.16 0.59 0% 0 0% 0 0% 0 0% 0%
20230407 60.36 61.47 60.07 61.27 1.63% 9944.26% 0% 797835 0.4867 62.71 0.61 0% 0 0% 0 0% 0 0% 0%
20230406 59.8 61.19 59.5 60.29 0.35% 9783.61% 0% 880126 0.5327 69.6 0.61 0% 0 0% 0 0% 0 0% 0%
20230404 60.76 62.16 59.71 60.08 -1.7% 9749.18% 0% 884161 0.5378 72.97 0.61 0% 0 0% 0 0% 0 0% 0%
20230403 60.1 61.8 59.65 61.12 2.24% 9919.67% 0% 715373 0.4362 57.53 0.61 0% 0 0% 0 0% 0 0% 0%
20230331 61.64 62.48 59.6 59.78 -2.24% 9863.33% 0% 1122954 0.6791 90.6 0.6 0% 0 0% 0 0% 0 0% 0%
20230330 59.82 62.38 59.52 61.15 2.27% 9924.59% 0% 775112 0.4721 67.35 0.61 0% 0 0% 0 0% 0 0% 0%
20230329 58.91 61.02 58.46 59.79 1.39% 9865% 0% 621838 0.3734 54.56 0.6 0% 0 0% 0 0% 0 0% 0%
20230328 58.8 60.44 58.5 58.97 0.14% 9728.33% 0% 589325 0.3507 50.9 0.6 0% 0 0% 0 0% 0 0% 0%
20230327 59.5 60.14 58.62 58.89 -1.36% 9881.36% 0% 440648 0.2611 36.36 0.59 0% 0 0% 0 0% 0 0% 0%
20230324 62.45 62.45 58.5 59.7 -3.63% 9850% 0% 1284039 0.7678 93.91 0.6 0% 0 0% 0 0% 0 0% 0%
20230323 61.78 62.46 61.02 61.95 1.23% 9891.94% 0% 596821 0.3685 55.31 0.62 0% 0 0% 0 0% 0 0% 0%
20230322 61.76 62.66 61.07 61.2 -0.89% 9770.97% 0% 624718 0.3848 50.48 0.62 0% 0 0% 0 0% 0 0% 0%
20230321 57.5 61.88 57.18 61.75 6.93% 9999.99% 0% 1475225 0.8936 115.16 0.61 0% 0 0% 0 0% 0 0% 0%
20230320 59.1 59.1 57.23 57.75 -1.57% 9856.9% 0% 715801 0.4141 54.72 0.58 0% 0 0% 0 0% 0 0% 0%
20230317 58.9 59.7 58.21 58.67 0.58% 9844.07% 0% 513356 0.3018 37.29 0.59 0% 0 0% 0 0% 0 0% 0%
20230316 60.5 61.16 58.33 58.33 -4.24% 9786.44% 0% 889250 0.5266 61.14 0.59 0% 0 0% 0 0% 0 0% 0%
20230315 60.91 62.15 60.66 60.91 -0.28% 9885.25% 0% 565264 0.3466 37.78 0.61 0% 0 0% 0 0% 0 0% 0%
20230314 61.09 61.35 60.05 61.08 0.25% 9913.11% 0% 755254 0.4589 49.27 0.61 0% 0 0% 0 0% 0 0% 0%
20230313 62.99 63.49 60.02 60.93 -3.52% 9888.52% 0% 2107466 1.2826 143.08 0.61 0% 0 0% 0 0% 0 0% 0%
20230310 64.14 64.14 62.5 63.15 -0.79% 9923.81% 0% 448078 0.2834 35.51 0.63 0% 0 0% 0 0% 0 0% 0%
20230309 64.54 65.38 63.5 63.65 -1.39% 9845.31% 0% 511112 0.3279 40.22 0.64 0% 0 0% 0 0% 0 0% 0%
20230308 66.7 66.88 64 64.55 -3.66% 9830.77% 0% 818606 0.5311 56.87 0.65 0% 0 0% 0 0% 0 0% 0%
20230307 68.28 68.28 65.46 67 -1.87% 9999.99% 0% 921842 0.611 63.74 0.66 0% 0 0% 0 0% 0 0% 0%
20230306 67.3 69.36 66.71 68.28 2.43% 9941.18% 0% 1136425 0.777 84.61 0.68 0% 0 0% 0 0% 0 0% 0%
20230303 66.66 67.02 65.18 66.66 0.15% 9999.99% 0% 713913 0.4729 51.47 0.66 0% 0 0% 0 0% 0 0% 0%
20230302 69.3 69.51 65.5 66.56 -4.05% 9834.33% 0% 1038380 0.6993 74.93 0.67 0% 0 0% 0 0% 0 0% 0%
20230301 68.6 70 68.05 69.37 0.1% 9953.62% 0% 749893 0.5169 55.52 0.69 0% 0 0% 0 0% 0 0% 0%
20230228 71.21 71.5 69.1 69.3 -3.08% 9800% 0% 523876 0.3669 40.2 0.7 0% 0 0% 0 0% 0 0% 0%
20230227 71.81 73.09 71 71.5 -2.19% 9830.56% 0% 461683 0.3324 36.58 0.72 0% 0 0% 0 0% 0 0% 0%
20230224 73.51 74.9 72.8 73.1 -1.62% 9778.38% 0% 763960 0.5631 60.25 0.74 0% 0 0% 0 0% 0 0% 0%
20230223 75.36 77 70.4 74.3 4.35% 9999.99% 0% 2455201 1.7909 191.94 0.73 0% 0 0% 0 0% 0 0% 0%
20230222 68.13 72.73 68.11 71.2 3.07% 9928.17% 0% 1283749 0.9107 110.75 0.71 0% 0 0% 0 0% 0 0% 0%
20230221 69.08 70.43 68.3 69.08 -1.3% 9911.59% 0% 506207 0.3509 44.71 0.69 0% 0 0% 0 0% 0 0% 0%
20230220 69.98 70.79 66.81 69.99 0.13% 9999.99% 0% 1491192 1.0228 129.36 0.69 0% 0 0% 0 0% 0 0% 0%
20230217 72.73 75.74 69.88 69.9 -4.38% 9608.33% 0% 1391218 0.9977 131.34 0.72 0% 0 0% 0 0% 0 0% 0%
20230216 70 74.6 70 73.1 3.25% 9913.7% 0% 1446857 1.0558 138.82 0.73 0% 0 0% 0 0% 0 0% 0%
20230215 71 71 69.22 70.8 0.14% 9999.99% 0% 550698 0.3853 55.85 0.7 0% 0 0% 0 0% 0 0% 0%
20230214 70.35 71.8 70.04 70.7 0% 9857.75% 0% 393459 0.279 38.79 0.71 0% 0 0% 0 0% 0 0% 0%
20230213 70.81 72.48 70 70.7 -0.86% 9857.75% 0% 832129 0.5907 76.77 0.71 0% 0 0% 0 0% 0 0% 0%
20230210 71.32 72.5 70.3 71.31 -0.28% 9943.66% 0% 757738 0.539 70.28 0.71 0% 0 0% 0 0% 0 0% 0%
20230209 69.26 71.91 68.01 71.51 2.61% 9971.83% 0% 887055 0.6278 83.01 0.71 0% 0 0% 0 0% 0 0% 0%
20230208 71.17 71.98 68.53 69.69 -1.53% 9855.71% 0% 753833 0.5252 69.38 0.7 0% 0 0% 0 0% 0 0% 0%
20230207 71 71.22 69.49 70.77 0.1% 9999.99% 0% 542342 0.3814 50.61 0.7 0% 0 0% 0 0% 0 0% 0%
20230206 69 71.36 69 70.7 0.27% 9999.99% 0% 1002183 0.705 90.31 0.7 0% 0 0% 0 0% 0 0% 0%
20230203 67 71.6 66.35 70.51 6.03% 9972.86% 0% 1444701 1.006 132.06 0.7 0% 0 0% 0 0% 0 0% 0%
20230202 66.45 67.28 65.83 66.5 0.08% 9825.37% 0% 484661 0.3227 47.96 0.67 0% 0 0% 0 0% 0 0% 0%
20230201 64.46 66.98 64.05 66.45 3.09% 9968.18% 0% 960847 0.6329 95.86 0.66 0% 0 0% 0 0% 0 0% 0%
20230131 66.85 66.85 63.8 64.46 -3.58% 9816.92% 0% 952802 0.6159 100.81 0.65 0% 0 0% 0 0% 0 0% 0%
20230130 65.88 67.2 64.65 66.85 3.95% 9999.99% 0% 840934 0.5553 94.88 0.66 0% 0 0% 0 0% 0 0% 0%
20230120 66.5 66.5 63.96 64.31 -2.56% 9793.85% 0% 682763 0.4413 75.48 0.65 0% 0 0% 0 0% 0 0% 0%
20230119 64.99 66.78 64.38 66 2.21% 9900% 0% 934723 0.6151 120.46 0.66 0% 0 0% 0 0% 0 0% 0%
20230118 64.26 65.45 62.67 64.57 1.21% 9989.06% 0% 776903 0.4956 90.37 0.64 0% 0 0% 0 0% 0 0% 0%
20230117 61.5 64.49 61.5 63.8 4.25% 9999.99% 0% 748207 0.4738 89.18 0.63 0% 0 0% 0 0% 0 0% 0%
20230116 62.17 63.78 60.89 61.2 -1.56% 9770.97% 0% 778440 0.4842 93.52 0.62 0% 0 0% 0 0% 0 0% 0%
20230113 62.68 63.62 61.41 62.17 -1.14% 9927.42% 0% 251470 0.1565 32.47 0.62 0% 0 0% 0 0% 0 0% 0%
20230112 63 65.2 62.68 62.89 -0.16% 9726.56% 0% 299612 0.1912 38.7 0.64 0% 0 0% 0 0% 0 0% 0%
20230111 65.24 65.24 62.66 62.99 -2.55% 9742.19% 0% 395790 0.2517 49.01 0.64 0% 0 0% 0 0% 0 0% 0%
20230110 64.98 67.97 64.12 64.64 -1.66% 9693.94% 0% 858341 0.5668 105.27 0.66 0% 0 0% 0 0% 0 0% 0%
20230109 65.01 66.16 63.02 65.73 0.69% 9999.99% 0% 967564 0.6255 109.71 0.65 0% 0 0% 0 0% 0 0% 0%
20230106 66.4 66.67 65.08 65.28 -1.67% 9790.91% 0% 245484 0.1614 29.54 0.66 0% 0 0% 0 0% 0 0% 0%
20230105 64.51 67.99 64.3 66.39 1.86% 9808.96% 0% 761099 0.5085 94.2 0.67 0% 0 0% 0 0% 0 0% 0%
20230104 66.89 66.89 63.99 65.18 -1.23% 9927.69% 0% 423312 0.2756 56.35 0.65 0% 0 0% 0 0% 0 0% 0%
20230103 60.8 66.54 60.8 65.99 7.2% 9999.99% 0% 756765 0.4921 103.14 0.65 0% 0 0% 0 0% 0 0% 0%
20221230 63 63.49 61.3 61.56 -0.9% 9829.03% 0% 428708 0.2662 71.11 0.62 0% 0 0% 0 0% 0 0% 0%
20221229 62.36 63.22 61.02 62.12 -0.13% 9919.35% 0% 411412 0.2567 57.62 0.62 0% 0 0% 0 0% 0 0% 0%
20221228 61.77 63.66 61.66 62.2 0.7% 9773.02% 0% 758513 0.4754 109.16 0.63 0% 0 0% 0 0% 0 0% 0%
20221227 59.43 62.26 58.28 61.77 3.42% 9999.99% 0% 821236 0.4965 117.18 0.6 0% 0 0% 0 0% 0 0% 0%
20221226 57.78 60.57 57.61 59.73 3.39% 9999.99% 0% 1345987 0.7954 197.46 0.59 0% 0 0% 0 0% 0 0% 0%
20221223 58.98 59.86 57.01 57.77 -2.63% 9860.34% 0% 450621 0.2619 72.81 0.58 0% 0 0% 0 0% 0 0% 0%
20221222 59.02 60.3 59.02 59.33 -0.4% 9788.33% 0% 270838 0.1616 37.37 0.6 0% 0 0% 0 0% 0 0% 0%
20221221 61.5 61.5 59.03 59.57 -1.81% 9828.33% 0% 158814 0.0949 19.13 0.6 0% 0 0% 0 0% 0 0% 0%
20221220 60.5 61.88 59.26 60.67 1.22% 9845.9% 0% 344127 0.2087 38.23 0.61 0% 0 0% 0 0% 0 0% 0%
20221219 61.36 61.51 59.8 59.94 -2.31% 9890% 0% 299786 0.1813 30.14 0.6 0% 0 0% 0 0% 0 0% 0%
20221216 63.58 64.2 61.36 61.36 -4.35% 9796.77% 0% 329668 0.2055 32.89 0.62 0% 0 0% 0 0% 0 0% 0%
20221215 64.19 65.46 63.73 64.15 0.52% 9923.44% 0% 195422 0.1259 19 0.64 0% 0 0% 0 0% 0 0% 0%
20221214 66.35 66.5 63.73 63.82 -1.83% 9718.46% 0% 252451 0.1637 30.21 0.65 0% 0 0% 0 0% 0 0% 0%
20221213 66.5 66.84 64.65 65.01 -2.14% 9901.54% 0% 318302 0.208 26.89 0.65 0% 0 0% 0 0% 0 0% 0%
20221212 65.5 67.78 64.51 66.43 -0.85% 9965.15% 0% 385902 0.2566 31.12 0.66 0% 0 0% 0 0% 0 0% 0%
20221209 66.21 67.21 64.25 67 1.13% 9999.99% 0% 1190267 0.7809 96.66 0.66 0% 0 0% 0 0% 0 0% 0%
20221208 67.92 67.92 65.19 66.25 -1.76% 9937.88% 0% 855686 0.5655 77.82 0.66 0% 0 0% 0 0% 0 0% 0%
20221207 68.01 68.49 66.31 67.44 -1.56% 9965.67% 0% 692936 0.4669 68.41 0.67 0% 0 0% 0 0% 0 0% 0%
20221206 68.4 69.6 67.5 68.51 0.66% 9975% 0% 722334 0.4946 73.09 0.68 0% 0 0% 0 0% 0 0% 0%
20221205 69.94 70.38 67.58 68.06 -2.38% 9763.77% 0% 426813 0.2925 45.5 0.69 0% 0 0% 0 0% 0 0% 0%
20221202 68.8 70.8 67.84 69.72 1.07% 9860% 0% 535299 0.3743 58.04 0.7 0% 0 0% 0 0% 0 0% 0%
20221201 69.66 70.3 67.88 68.98 1.44% 9897.1% 0% 669222 0.4629 71.46 0.69 0% 0 0% 0 0% 0 0% 0%
20221130 70.06 70.06 66.02 68 -1.88% 9999.99% 0% 960239 0.6481 94.59 0.67 0% 0 0% 0 0% 0 0% 0%
20221129 77 77 68.5 69.3 -1.79% 9800% 0% 818065 0.5705 85.67 0.7 0% 0 0% 0 0% 0 0% 0%
20221128 70.12 71.62 69.78 70.56 -1.18% 9838.03% 0% 202170 0.1429 19.67 0.71 0% 0 0% 0 0% 0 0% 0%
20221125 73.52 73.91 70.88 71.4 -3.38% 9816.67% 0% 371753 0.2672 31.54 0.72 0% 0 0% 0 0% 0 0% 0%
20221124 75.61 75.97 73.1 73.9 -0.81% 9886.49% 0% 275001 0.2031 20.37 0.74 0% 0 0% 0 0% 0 0% 0%
20221123 75.7 76.39 74 74.5 -2.1% 9833.33% 0% 587735 0.4412 43.06 0.75 0% 0 0% 0 0% 0 0% 0%
20221122 77.65 78.85 75 76.1 -3.67% 9783.12% 0% 459661 0.3538 33.77 0.77 0% 0 0% 0 0% 0 0% 0%
20221121 76.66 79.5 75.65 79 2.07% 9999.99% 0% 565084 0.4432 40.8 0.78 0% 0 0% 0 0% 0 0% 0%
20221118 76.4 78.97 75.01 77.4 0.74% 9951.95% 0% 629481 0.4877 42.58 0.77 0% 0 0% 0 0% 0 0% 0%
20221117 73.1 76.86 70.77 76.83 5.36% 9999.99% 0% 943387 0.7 58.49 0.74 0% 0 0% 0 0% 0 0% 0%
20221116 74 75 72.75 72.92 -1.66% 9889.04% 0% 625330 0.459 37.13 0.73 0% 0 0% 0 0% 0 0% 0%
20221115 73.53 77.19 73.4 74.15 0.84% 9786.67% 0% 1333984 1.0042 75.75 0.75 0% 0 0% 0 0% 0 0% 0%
20221114 71.5 73.93 69.02 73.53 0.73% 9999.99% 0% 1925420 1.3682 105.4 0.71 0% 0 0% 0 0% 0 0% 0%
20221111 74.2 75.83 69.5 73 -0.82% 9999.99% 0% 2110894 1.5215 115.71 0.72 0% 0 0% 0 0% 0 0% 0%
20221110 74 75.33 73.02 73.6 -1.56% 9845.95% 0% 584205 0.433 33.89 0.74 0% 0 0% 0 0% 0 0% 0%
20221109 75.97 76.35 73.2 74.77 -0.04% 9869.33% 0% 606266 0.4544 34.17 0.75 0% 0 0% 0 0% 0 0% 0%
20221108 76.44 76.44 73.41 74.8 -1.49% 9873.33% 0% 996629 0.7468 53.32 0.75 0% 0 0% 0 0% 0 0% 0%
20221107 78.25 79.68 75.67 75.93 -2.96% 9761.04% 0% 1078627 0.8353 57.92 0.77 0% 0 0% 0 0% 0 0% 0%
20221104 77.11 79.13 74.6 78.25 0.37% 9999.99% 0% 1164733 0.9007 61.19 0.77 0% 0 0% 0 0% 0 0% 0%
20221103 75.23 78.59 75.23 77.96 1.25% 9999.99% 0% 1108480 0.8527 60.63 0.77 0% 0 0% 0 0% 0 0% 0%
20221102 82.85 84.38 76.54 77 -7.12% 9525% 0% 1739313 1.3875 105.61 0.8 0% 0 0% 0 0% 0 0% 0%
20221101 81.6 83.49 78 82.9 1.59% 9999.99% 0% 1329464 1.0799 89.62 0.81 0% 0 0% 0 0% 0 0% 0%
20221031 77.8 83.06 77.7 81.6 5.02% 9974.07% 0% 1926348 1.5692 137.24 0.81 0% 0 0% 0 0% 0 0% 0%
20221028 76 81.2 75.83 77.7 0.99% 9735.44% 0% 1667059 1.3161 126.34 0.79 0% 0 0% 0 0% 0 0% 0%
20221027 80.17 83.53 76.36 76.94 -3.26% 9517.5% 0% 1216253 0.9734 102.13 0.8 0% 0 0% 0 0% 0 0% 0%
20221026 78.87 81.47 76.32 79.53 -0.19% 9967.09% 0% 1485143 1.1709 129.9 0.79 0% 0 0% 0 0% 0 0% 0%
20221025 78.85 82.27 77.26 79.68 0.67% 9860% 0% 1370517 1.0998 132.53 0.8 0% 0 0% 0 0% 0 0% 0%
20221024 72.96 82.6 72.96 79.15 8.87% 9918.99% 0% 1582760 1.2546 161.48 0.79 0% 0 0% 0 0% 0 0% 0%
20221021 72.12 73.5 70.6 72.7 1.07% 9997.22% 0% 328734 0.237 34.68 0.72 0% 0 0% 0 0% 0 0% 0%
20221020 71.95 73.89 70.77 71.93 1.34% 9890.28% 0% 489536 0.3548 51.6 0.72 0% 0 0% 0 0% 0 0% 0%
20221019 70.8 73.48 70.59 70.98 -1.42% 9758.33% 0% 588112 0.4212 60.02 0.72 0% 0 0% 0 0% 0 0% 0%
20221018 74.11 74.98 70.75 72 -4.34% 9900% 0% 668796 0.4819 68.43 0.72 0% 0 0% 0 0% 0 0% 0%
20221017 73.3 75.27 71.73 75.27 4.54% 9999.99% 0% 648183 0.4793 67.61 0.74 0% 0 0% 0 0% 0 0% 0%
20220720 59.12 60.75 57.75 59.1 0.15% 9916.95% 0% 2297146 1.3652 52.27 0.59 0% 0 0% 0 0% 0 0% 0%
20220719 55.88 59.9 55 59.01 7.04% 9999.99% 0% 3116112 1.7979 65 0.58 0% 0 0% 0 0% 0 0% 0%
20220718 57.11 57.38 53.5 55.13 -3.31% 9923.64% 0% 2766136 1.5247 52.28 0.55 0% 0 0% 0 0% 0 0% 0%
20220715 58.02 59.8 56.6 57.02 -1.55% 9731.03% 0% 2973273 1.7212 53.66 0.58 0% 0 0% 0 0% 0 0% 0%
20220714 53.76 60.9 53.28 57.92 7.26% 9999.99% 0% 5683035 3.2563 91.85 0.57 0% 0 0% 0 0% 0 0% 0%
20220713 54.4 54.66 51 54 -0.86% 9999.99% 0% 3350496 1.7579 48.47 0.52 0% 0 0% 0 0% 0 0% 0%
20220712 50 55.3 49.98 54.47 8.61% 9999.99% 0% 6059130 3.2246 71.24 0.53 0% 0 0% 0 0% 0 0% 0%
20220711 50 52.38 48.7 50.15 -6.78% 9733.33% 0% 7322480 3.7061 65.92 0.51 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