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. 688084
    4. 返回上一页 刷新
股票代码（例：sh688084）       197条   (进入股票专站) 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 68.6 69.26 68 68.96 0.83% 9894.2% 0% 126433 0.0869 34.69 0.69 0% 0 0% 0 0% 0 0% 0%
20230927 69.51 69.64 68.03 68.39 -0.68% 9811.59% 0% 161125 0.1107 44.77 0.69 0% 0 0% 0 0% 0 0% 0%
20230926 69.44 69.5 68.5 68.86 -0.59% 9879.71% 0% 123069 0.0849 33.18 0.69 0% 0 0% 0 0% 0 0% 0%
20230925 69.76 70.38 69.11 69.27 -0.7% 9795.71% 0% 205014 0.1429 54.13 0.7 0% 0 0% 0 0% 0 0% 0%
20230922 68.56 69.77 67.94 69.76 1.44% 9999.99% 0% 185541 0.1281 50.53 0.69 0% 0 0% 0 0% 0 0% 0%
20230921 70.1 70.3 68.77 68.77 -1.9% 9866.67% 0% 137823 0.0955 37.77 0.69 0% 0 0% 0 0% 0 0% 0%
20230920 69.5 70.99 68.62 70.1 0.24% 9914.29% 0% 255136 0.1779 68.56 0.7 0% 0 0% 0 0% 0 0% 0%
20230919 71.13 71.13 69.23 69.93 -1.7% 9890% 0% 109113 0.076 28.79 0.7 0% 0 0% 0 0% 0 0% 0%
20230918 69.99 71.8 68.36 71.14 1.6% 9919.72% 0% 151171 0.1071 40.39 0.71 0% 0 0% 0 0% 0 0% 0%
20230915 71.98 72.05 70 70.02 -1.71% 9761.97% 0% 141688 0.0999 37.86 0.71 0% 0 0% 0 0% 0 0% 0%
20230914 71.89 71.89 70.51 71.24 -0.85% 9933.8% 0% 131384 0.0934 34.19 0.71 0% 0 0% 0 0% 0 0% 0%
20230913 72.76 73.49 71.37 71.85 -1.74% 9879.17% 0% 213509 0.1537 52.47 0.72 0% 0 0% 0 0% 0 0% 0%
20230912 74.01 74.18 72.96 73.12 -1.98% 9916.44% 0% 166136 0.1218 38.81 0.73 0% 0 0% 0 0% 0 0% 0%
20230911 75.51 75.93 73.88 74.6 -0.41% 9846.67% 0% 190782 0.1427 41.97 0.75 0% 0 0% 0 0% 0 0% 0%
20230908 72.5 75.3 72.5 74.91 3.25% 9999.99% 0% 247114 0.1839 52.13 0.74 0% 0 0% 0 0% 0 0% 0%
20230907 74.01 74.86 72.4 72.55 -2.96% 9838.36% 0% 223679 0.1641 45.37 0.73 0% 0 0% 0 0% 0 0% 0%
20230906 73.48 75.29 72.82 74.76 1.33% 9999.99% 0% 298364 0.2216 56.78 0.74 0% 0 0% 0 0% 0 0% 0%
20230905 73.83 75.31 73.61 73.78 -0.93% 9870.27% 0% 151178 0.1123 29.44 0.74 0% 0 0% 0 0% 0 0% 0%
20230904 75.07 75.7 73.58 74.47 0.01% 9963.51% 0% 204380 0.1521 38.13 0.74 0% 0 0% 0 0% 0 0% 0%
20230901 73.09 75.53 73.09 74.46 -1.51% 9828% 0% 279489 0.2083 50.6 0.75 0% 0 0% 0 0% 0 0% 0%
20230831 75.51 76.25 74.6 75.6 -0.66% 9980% 0% 347387 0.2614 59 0.75 0% 0 0% 0 0% 0 0% 0%
20230830 74.23 78.01 74.23 76.1 2.28% 9913.16% 0% 542387 0.4132 91.41 0.76 0% 0 0% 0 0% 0 0% 0%
20230829 66.49 74.98 66.4 74.4 11.39% 9999.99% 0% 658811 0.4708 150.98 0.71 0% 0 0% 0 0% 0 0% 0%
20230828 70.3 70.4 66.7 66.79 0.23% 9722.06% 0% 327259 0.222 78.48 0.68 0% 0 0% 0 0% 0 0% 0%
20230825 69.8 69.8 65.86 66.64 -4.62% 9846.27% 0% 375453 0.253 67.08 0.67 0% 0 0% 0 0% 0 0% 0%
20230824 70.97 71.56 67.39 69.87 -2.36% 9999.99% 0% 637438 0.4392 121.06 0.69 0% 0 0% 0 0% 0 0% 0%
20230823 73 73 70.8 71.56 -1.99% 9838.89% 0% 197849 0.1417 41.77 0.72 0% 0 0% 0 0% 0 0% 0%
20230822 72.66 74 70.58 73.01 0.38% 9999.99% 0% 350362 0.2535 73.3 0.72 0% 0 0% 0 0% 0 0% 0%
20230821 73 74.31 71.7 72.73 0.07% 9863.01% 0% 413171 0.3012 87.45 0.73 0% 0 0% 0 0% 0 0% 0%
20230818 69.13 73.43 69.13 72.68 3.98% 9994.44% 0% 717694 0.517 146.22 0.72 0% 0 0% 0 0% 0 0% 0%
20230817 65.72 70.4 65.52 69.9 5.54% 9999.99% 0% 523634 0.3597 116.45 0.69 0% 0 0% 0 0% 0 0% 0%
20230816 67.18 67.84 65.8 66.23 -1.41% 9785.07% 0% 204158 0.1361 48.58 0.67 0% 0 0% 0 0% 0 0% 0%
20230815 69.1 69.1 66.7 67.18 -2.21% 9779.41% 0% 272039 0.1837 68.22 0.68 0% 0 0% 0 0% 0 0% 0%
20230814 69.5 69.5 67.73 68.7 -1.42% 9999.99% 0% 247583 0.1695 64.19 0.68 0% 0 0% 0 0% 0 0% 0%
20230811 70.68 70.68 69.65 69.69 -0.68% 9855.71% 0% 98653 0.069 26.31 0.7 0% 0 0% 0 0% 0 0% 0%
20230810 69.42 70.74 69.09 70.17 1.65% 9924.29% 0% 290974 0.204 163.24 0.7 0% 0 0% 0 0% 0 0% 0%
20230809 70.05 70.6 68.5 69.03 -1.67% 9904.35% 0% 216325 0.1502 123.67 0.69 0% 0 0% 0 0% 0 0% 0%
20230808 70.77 71.48 69.74 70.2 -0.28% 9928.57% 0% 134381 0.0941 37.07 0.7 0% 0 0% 0 0% 0 0% 0%
20230807 71.1 71.4 69.7 70.4 -0.94% 9957.14% 0% 138397 0.0975 40.2 0.7 0% 0 0% 0 0% 0 0% 0%
20230804 72.29 72.39 71.07 71.07 -0.86% 9770.83% 0% 128384 0.0919 42.9 0.72 0% 0 0% 0 0% 0 0% 0%
20230803 70.85 72.94 70.67 71.69 -0.14% 9856.94% 0% 144140 0.1035 48.77 0.72 0% 0 0% 0 0% 0 0% 0%
20230802 71.39 72.22 70.52 71.79 0.9% 9999.99% 0% 118137 0.0843 39.88 0.71 0% 0 0% 0 0% 0 0% 0%
20230801 70.55 71.76 70.32 71.15 -0.48% 9921.13% 0% 213745 0.1518 64.14 0.71 0% 0 0% 0 0% 0 0% 0%
20230731 71.88 72.28 70.66 71.49 -0.13% 9829.17% 0% 196923 0.1409 59.24 0.72 0% 0 0% 0 0% 0 0% 0%
20230728 71.1 71.98 70.21 71.58 0.6% 9981.69% 0% 157074 0.112 46.72 0.71 0% 0 0% 0 0% 0 0% 0%
20230727 70.6 72.98 70.5 71.15 0.54% 9781.94% 0% 232250 0.1661 67.76 0.72 0% 0 0% 0 0% 0 0% 0%
20230726 73.39 73.39 70.5 70.77 -3.21% 9867.61% 0% 222547 0.1588 65.41 0.71 0% 0 0% 0 0% 0 0% 0%
20230725 72.25 73.33 72.03 73.12 1.56% 9916.44% 0% 105541 0.0767 31.05 0.73 0% 0 0% 0 0% 0 0% 0%
20230724 72.95 73.73 71.75 72 -1.23% 9763.01% 0% 129063 0.0938 37.16 0.73 0% 0 0% 0 0% 0 0% 0%
20230721 74.22 74.25 72.51 72.9 -1.78% 9886.3% 0% 114445 0.0837 31.16 0.73 0% 0 0% 0 0% 0 0% 0%
20230720 75.77 75.94 74.21 74.22 -1.18% 9796% 0% 111337 0.0833 28.87 0.75 0% 0 0% 0 0% 0 0% 0%
20230719 78.18 79.19 74.57 75.11 -4.79% 9782.89% 0% 395697 0.3016 97.77 0.76 0% 0 0% 0 0% 0 0% 0%
20230718 78.97 79.8 77.88 78.89 0% 9886.08% 0% 186775 0.1476 46.89 0.79 0% 0 0% 0 0% 0 0% 0%
20230717 79.5 79.5 77.6 78.89 0.01% 9999.99% 0% 169200 0.1324 37.91 0.78 0% 0 0% 0 0% 0 0% 0%
20230714 79.83 80.8 78.52 78.88 -1.81% 9884.81% 0% 160127 0.1271 31.96 0.79 0% 0 0% 0 0% 0 0% 0%
20230713 80.01 80.98 79.3 80.33 0.49% 9941.25% 0% 224935 0.1803 37.94 0.8 0% 0 0% 0 0% 0 0% 0%
20230712 80.89 82.09 79.69 79.94 -2.52% 9769.14% 0% 194006 0.1568 41.02 0.81 0% 0 0% 0 0% 0 0% 0%
20230711 80.02 82.83 79.6 82.01 1.76% 9901.22% 0% 217248 0.1778 32.94 0.82 0% 0 0% 0 0% 0 0% 0%
20230710 83.3 83.38 80 80.59 -1.1% 9849.38% 0% 284464 0.2301 53.86 0.81 0% 0 0% 0 0% 0 0% 0%
20230707 84.11 85.36 81.2 81.49 -3.06% 9718.07% 0% 281009 0.2319 52.38 0.83 0% 0 0% 0 0% 0 0% 0%
20230706 83.53 85.36 83.09 84.06 -0.05% 9907.14% 0% 235312 0.1978 32.6 0.84 0% 0 0% 0 0% 0 0% 0%
20230705 84.69 85.77 83.13 84.1 -1.69% 9911.9% 0% 330090 0.2782 52.67 0.84 0% 0 0% 0 0% 0 0% 0%
20230704 84.97 87.4 84 85.55 0.18% 9847.67% 0% 429401 0.3674 49.73 0.86 0% 0 0% 0 0% 0 0% 0%
20230703 86.98 89.5 83.3 85.4 -1.69% 9830.23% 0% 674186 0.5791 81.31 0.86 0% 0 0% 0 0% 0 0% 0%
20230630 82.32 88.18 81.11 86.87 6.41% 9999.99% 0% 1061948 0.9146 135.29 0.86 0% 0 0% 0 0% 0 0% 0%
20230629 80.84 84 79.42 81.64 0.84% 9856.1% 0% 661061 0.5427 88.41 0.82 0% 0 0% 0 0% 0 0% 0%
20230628 78.6 81.75 76.5 81.26 3.98% 9999.99% 0% 570245 0.4526 77.76 0.79 0% 0 0% 0 0% 0 0% 0%
20230627 76.3 79.16 75.25 78.15 1.49% 9999.99% 0% 419664 0.3237 54.81 0.77 0% 0 0% 0 0% 0 0% 0%
20230626 78 80.69 76.25 77 -1.21% 9771.79% 0% 490823 0.3828 64.5 0.78 0% 0 0% 0 0% 0 0% 0%
20230621 80.1 81 77.08 77.94 -2.94% 9765.82% 0% 444576 0.3494 56.43 0.79 0% 0 0% 0 0% 0 0% 0%
20230620 74.72 81.73 74.14 80.3 5.66% 9999.99% 0% 1197077 0.9367 160.06 0.78 0% 0 0% 0 0% 0 0% 0%
20230619 70.58 78.4 70.51 76 7.44% 9999.99% 0% 945983 0.7122 144.54 0.75 0% 0 0% 0 0% 0 0% 0%
20230616 70 71.42 69.8 70.74 0.31% 9863.38% 0% 238334 0.1684 40.22 0.71 0% 0 0% 0 0% 0 0% 0%
20230615 70.06 71.86 69.78 70.52 -0.27% 9832.39% 0% 323104 0.2285 53.56 0.71 0% 0 0% 0 0% 0 0% 0%
20230614 70.54 72.27 69.34 70.71 0.87% 9859.15% 0% 415320 0.2952 70.17 0.71 0% 0 0% 0 0% 0 0% 0%
20230613 69.36 72.34 68.91 70.1 -0.41% 9914.29% 0% 227821 0.1603 39.34 0.7 0% 0 0% 0 0% 0 0% 0%
20230612 69.5 72.89 68.7 70.39 3.51% 9814.08% 0% 609422 0.433 107.17 0.71 0% 0 0% 0 0% 0 0% 0%
20230609 67.8 68.44 66.02 68 0.29% 9999.99% 0% 416141 0.2803 76.52 0.67 0% 0 0% 0 0% 0 0% 0%
20230608 74.5 74.5 65.61 67.8 -9.66% 9726.09% 0% 1095413 0.7542 217.62 0.69 0% 0 0% 0 0% 0 0% 0%
20230607 74.52 75.79 74.52 75.05 -0.35% 9906.67% 0% 115801 0.0871 30.53 0.75 0% 0 0% 0 0% 0 0% 0%
20230606 75.01 75.86 74.42 75.31 -0.26% 9941.33% 0% 163843 0.1231 42.76 0.75 0% 0 0% 0 0% 0 0% 0%
20230605 74.82 76.1 74.82 75.51 0.21% 9968% 0% 107803 0.0813 29.45 0.75 0% 0 0% 0 0% 0 0% 0%
20230602 75.67 77.33 75 75.35 -0.96% 9814.47% 0% 245503 0.1865 64.98 0.76 0% 0 0% 0 0% 0 0% 0%
20230601 77.13 77.13 75.4 76.08 -0.86% 9910.53% 0% 112795 0.0857 52.28 0.76 0% 0 0% 0 0% 0 0% 0%
20230531 77.98 78.69 76.33 76.74 -1.22% 9866.23% 0% 176657 0.1363 67.37 0.77 0% 0 0% 0 0% 0 0% 0%
20230530 77.58 78.16 76.5 77.69 -0.14% 9989.61% 0% 81735 0.0633 19.96 0.77 0% 0 0% 0 0% 0 0% 0%
20230529 77.68 78.3 76.51 77.8 -0.47% 9874.36% 0% 153145 0.1188 38.25 0.78 0% 0 0% 0 0% 0 0% 0%
20230526 79.51 80.15 76.01 78.17 -2.31% 9921.79% 0% 258998 0.2015 66.24 0.78 0% 0 0% 0 0% 0 0% 0%
20230525 78.7 80.89 78.7 80.02 0.46% 9902.5% 0% 163288 0.1306 43.45 0.8 0% 0 0% 0 0% 0 0% 0%
20230524 79.21 80.71 79.09 79.65 -0.61% 9856.25% 0% 140130 0.1119 34.05 0.8 0% 0 0% 0 0% 0 0% 0%
20230523 81.53 81.53 80.03 80.14 -1.72% 9793.83% 0% 124415 0.1003 29.51 0.81 0% 0 0% 0 0% 0 0% 0%
20230522 79.11 83.6 79.11 81.54 0.9% 9843.9% 0% 289546 0.2385 67.92 0.82 0% 0 0% 0 0% 0 0% 0%
20230519 79.99 80.98 78.49 80.81 0.39% 9999.99% 0% 262115 0.2087 57.22 0.8 0% 0 0% 0 0% 0 0% 0%
20230518 78.57 83.91 78.18 80.5 1.95% 9717.07% 0% 593602 0.4861 130.83 0.82 0% 0 0% 0 0% 0 0% 0%
20230517 75.93 79.5 75.03 78.96 3.99% 9999.99% 0% 285229 0.2227 62.4 0.78 0% 0 0% 0 0% 0 0% 0%
20230516 78.4 78.45 75.61 75.93 -1.96% 9761.04% 0% 136425 0.1047 27.62 0.77 0% 0 0% 0 0% 0 0% 0%
20230515 76 77.57 74.5 77.45 3.24% 9999.99% 0% 133845 0.1022 25.24 0.76 0% 0 0% 0 0% 0 0% 0%
20230510 74.01 75.66 74.01 74.83 0.67% 9877.33% 0% 91975 0.0689 31.72 0.75 0% 0 0% 0 0% 0 0% 0%
20230509 77.69 77.7 74 74.33 -3.72% 9810.67% 0% 293887 0.2203 43.71 0.75 0% 0 0% 0 0% 0 0% 0%
20230508 77.1 78.24 76.66 77.2 0.09% 9925.97% 0% 119534 0.0924 17.56 0.77 0% 0 0% 0 0% 0 0% 0%
20230505 79.5 79.79 77.11 77.13 -2.81% 9788.46% 0% 151762 0.1181 21.35 0.78 0% 0 0% 0 0% 0 0% 0%
20230504 79.63 82.88 78.55 79.36 -1.16% 9697.53% 0% 265432 0.2138 34.86 0.81 0% 0 0% 0 0% 0 0% 0%
20230428 78.76 80.89 78 80.29 1.22% 9999.99% 0% 181552 0.1443 23.28 0.79 0% 0 0% 0 0% 0 0% 0%
20230427 76.25 80.88 76.11 79.32 2.72% 9940.51% 0% 329596 0.2619 40.95 0.79 0% 0 0% 0 0% 0 0% 0%
20230426 74.27 81 74.27 77.22 3.97% 9800% 0% 463151 0.3628 54.85 0.78 0% 0 0% 0 0% 0 0% 0%
20230425 76.31 77.3 73 74.27 -2.72% 9802.67% 0% 344941 0.2574 38.69 0.75 0% 0 0% 0 0% 0 0% 0%
20230424 77.05 77.69 74.99 76.35 -2.12% 9946.05% 0% 516116 0.3927 58.08 0.76 0% 0 0% 0 0% 0 0% 0%
20230421 80 81.2 76.8 78 -1.8% 9773.42% 0% 769259 0.6076 82.89 0.79 0% 0 0% 0 0% 0 0% 0%
20230420 83.7 83.7 78.9 79.43 -5.18% 9828.75% 0% 608062 0.4889 69.07 0.8 0% 0 0% 0 0% 0 0% 0%
20230419 84.89 86.19 82.83 83.77 -1.24% 9872.62% 0% 542137 0.4571 63.56 0.84 0% 0 0% 0 0% 0 0% 0%
20230418 84.1 85.45 81.73 84.82 0.99% 9997.62% 0% 599450 0.5007 67.32 0.84 0% 0 0% 0 0% 0 0% 0%
20230417 84.7 86.47 83.91 83.99 -0.86% 9781.18% 0% 335511 0.2853 36.43 0.85 0% 0 0% 0 0% 0 0% 0%
20230414 85.76 86.34 83.6 84.72 -1.2% 9985.71% 0% 368691 0.3114 39.46 0.84 0% 0 0% 0 0% 0 0% 0%
20230413 87.12 87.5 83.89 85.75 -2.18% 9988.24% 0% 574929 0.4891 60.28 0.85 0% 0 0% 0 0% 0 0% 0%
20230412 85.91 88.7 85.91 87.66 1.21% 9861.36% 0% 360294 0.3159 37.64 0.88 0% 0 0% 0 0% 0 0% 0%
20230411 88.6 89 86.26 86.61 -2.2% 9742.05% 0% 318438 0.2787 32.3 0.88 0% 0 0% 0 0% 0 0% 0%
20230410 85.99 89.34 82.51 88.56 4.68% 9999.99% 0% 1031866 0.89 95.14 0.86 0% 0 0% 0 0% 0 0% 0%
20230407 84.37 85.3 83.37 84.6 0.05% 9852.94% 0% 299029 0.2529 28.5 0.85 0% 0 0% 0 0% 0 0% 0%
20230406 83.03 86.09 82.75 84.56 1.15% 9966.67% 0% 549683 0.462 50.92 0.84 0% 0 0% 0 0% 0 0% 0%
20230404 86 86 82.34 83.6 -3.27% 9852.38% 0% 540058 0.4556 52.53 0.84 0% 0 0% 0 0% 0 0% 0%
20230403 86.99 87.96 84.32 86.43 -1% 9950% 0% 708628 0.6092 72.56 0.86 0% 0 0% 0 0% 0 0% 0%
20230331 89.17 89.17 85.72 87.3 -2.1% 9934.48% 0% 456986 0.3976 49.8 0.87 0% 0 0% 0 0% 0 0% 0%
20230330 87.16 89.66 85.95 89.17 2.29% 9999.99% 0% 611196 0.5393 67.23 0.88 0% 0 0% 0 0% 0 0% 0%
20230329 83.48 87.67 82.23 87.17 4.3% 9999.99% 0% 789207 0.677 87.33 0.86 0% 0 0% 0 0% 0 0% 0%
20230328 82.88 86.46 81.6 83.58 -1.04% 9850% 0% 689248 0.5798 77.7 0.84 0% 0 0% 0 0% 0 0% 0%
20230327 82.19 84.56 81.4 84.46 2.92% 9999.99% 0% 1025345 0.8475 118.06 0.83 0% 0 0% 0 0% 0 0% 0%
20230324 83.15 83.79 81.21 82.06 -2.08% 9907.32% 0% 476122 0.3902 57.46 0.82 0% 0 0% 0 0% 0 0% 0%
20230323 85.02 85.21 82.59 83.8 -1.47% 9876.19% 0% 437846 0.3658 99.76 0.84 0% 0 0% 0 0% 0 0% 0%
20230322 84.8 85.59 84.09 85.05 0.2% 9905.88% 0% 277707 0.2351 38.47 0.85 0% 0 0% 0 0% 0 0% 0%
20230321 83.48 87.01 83.48 84.88 0.99% 9885.88% 0% 533202 0.4546 75.79 0.85 0% 0 0% 0 0% 0 0% 0%
20230320 83.29 85.45 79.51 84.05 0.91% 9999.99% 0% 602448 0.4996 85.33 0.83 0% 0 0% 0 0% 0 0% 0%
20230317 82.32 83.92 81.21 83.29 2.7% 9934.94% 0% 384706 0.3199 58.57 0.83 0% 0 0% 0 0% 0 0% 0%
20230316 83.3 83.3 80.35 81.1 -2.54% 9790.24% 0% 491540 0.4014 72.24 0.82 0% 0 0% 0 0% 0 0% 0%
20230315 85.46 85.46 82.02 83.21 -0.29% 9805.95% 0% 399232 0.3338 60.3 0.84 0% 0 0% 0 0% 0 0% 0%
20230314 85.11 86.12 82.35 83.45 -2.78% 9834.52% 0% 292147 0.2449 43.49 0.84 0% 0 0% 0 0% 0 0% 0%
20230313 84.62 86.17 82.65 85.84 1.39% 9998.82% 0% 430274 0.3643 60.05 0.85 0% 0 0% 0 0% 0 0% 0%
20230310 85.7 87 83.11 84.66 -2.01% 9978.57% 0% 465399 0.3931 69.32 0.84 0% 0 0% 0 0% 0 0% 0%
20230309 85.49 86.78 84.59 86.4 1.06% 9946.51% 0% 200424 0.172 28.99 0.86 0% 0 0% 0 0% 0 0% 0%
20230308 83.97 85.99 83.96 85.49 1.05% 9957.65% 0% 286624 0.243 39.39 0.85 0% 0 0% 0 0% 0 0% 0%
20230307 87.4 87.99 84.42 84.6 -3.09% 9737.21% 0% 391984 0.3356 52.02 0.86 0% 0 0% 0 0% 0 0% 0%
20230306 87.3 89 86.88 87.3 0% 9820.45% 0% 348887 0.3063 46.72 0.88 0% 0 0% 0 0% 0 0% 0%
20230303 90.8 91.14 87 87.3 -4.07% 9820.45% 0% 681392 0.6007 79.92 0.88 0% 0 0% 0 0% 0 0% 0%
20230302 91.27 91.65 88.58 91 0.09% 9999.99% 0% 440633 0.3972 52.8 0.9 0% 0 0% 0 0% 0 0% 0%
20230301 93.27 94.82 90.27 90.92 -1.57% 9782.61% 0% 596803 0.5483 67.14 0.92 0% 0 0% 0 0% 0 0% 0%
20230228 91.4 95.58 91.35 92.37 -2.15% 9832.26% 0% 915171 0.8492 105.47 0.93 0% 0 0% 0 0% 0 0% 0%
20230227 96.33 98.4 94 94.4 -3.55% 9733.33% 0% 428655 0.4107 54.36 0.96 0% 0 0% 0 0% 0 0% 0%
20230224 94.35 98.48 93.19 97.87 4.05% 9989.69% 0% 723341 0.704 90.36 0.97 0% 0 0% 0 0% 0 0% 0%
20230223 95.83 95.83 92.91 94.06 -1.49% 9906.38% 0% 470841 0.4418 57.75 0.94 0% 0 0% 0 0% 0 0% 0%
20230222 97.5 97.98 94.02 95.48 -1.26% 9950.53% 0% 544859 0.52 66.87 0.95 0% 0 0% 0 0% 0 0% 0%
20230221 96 97.97 94.58 96.7 -1.02% 9972.92% 0% 522357 0.5028 64.86 0.96 0% 0 0% 0 0% 0 0% 0%
20230220 88 98.98 88 97.7 9.11% 9999.99% 0% 1404653 1.3262 160.96 0.94 0% 0 0% 0 0% 0 0% 0%
20230217 93.8 93.88 89.02 89.54 -3.2% 9848.89% 0% 668924 0.6049 78.03 0.9 0% 0 0% 0 0% 0 0% 0%
20230216 91.17 95.44 91.17 92.5 0.98% 9846.24% 0% 1025828 0.9585 118.21 0.93 0% 0 0% 0 0% 0 0% 0%
20230215 89.01 92.28 88.78 91.6 2.43% 9965.93% 0% 527213 0.4784 60.33 0.91 0% 0 0% 0 0% 0 0% 0%
20230214 90.22 90.5 87.8 89.43 -1.14% 9948.31% 0% 439866 0.3922 48.93 0.89 0% 0 0% 0 0% 0 0% 0%
20230213 87.98 91.2 87.31 90.46 3.62% 9951.11% 0% 699347 0.6277 71.32 0.9 0% 0 0% 0 0% 0 0% 0%
20230210 90.09 90.3 86.9 87.3 -2.01% 9820.45% 0% 589800 0.5178 56.88 0.88 0% 0 0% 0 0% 0 0% 0%
20230209 86.99 90.44 86.88 89.09 2.03% 9910.11% 0% 558993 0.4979 53.46 0.89 0% 0 0% 0 0% 0 0% 0%
20230208 89.93 91.78 87.29 87.32 -3.09% 9822.73% 0% 532536 0.4706 49.71 0.88 0% 0 0% 0 0% 0 0% 0%
20230207 88.11 92.55 88.11 90.1 2.76% 9911.11% 0% 911141 0.822 86.94 0.9 0% 0 0% 0 0% 0 0% 0%
20230206 90.8 92.56 87.17 87.68 -3.57% 9751.69% 0% 778396 0.6943 74.77 0.89 0% 0 0% 0 0% 0 0% 0%
20230203 88.99 91.81 87.88 90.93 3% 9999.99% 0% 988526 0.8883 91.68 0.9 0% 0 0% 0 0% 0 0% 0%
20230202 88.1 89.55 86.3 88.28 1.76% 9931.82% 0% 894305 0.7911 87.55 0.88 0% 0 0% 0 0% 0 0% 0%
20230201 84.62 87.45 84.62 86.75 -0.97% 9987.21% 0% 675243 0.5837 66.12 0.86 0% 0 0% 0 0% 0 0% 0%
20230131 82 87.78 81.35 87.6 6.44% 9999.99% 0% 1287634 1.0908 119.37 0.85 0% 0 0% 0 0% 0 0% 0%
20230130 81.46 84.68 81.46 82.3 0.94% 9815.66% 0% 719151 0.5969 65.27 0.83 0% 0 0% 0 0% 0 0% 0%
20230120 84 87.97 81.37 81.53 0.25% 9722.89% 0% 797614 0.6645 69.83 0.83 0% 0 0% 0 0% 0 0% 0%
20230119 79.36 81.98 78.86 81.33 2.5% 9940.74% 0% 601443 0.4877 57.31 0.81 0% 0 0% 0 0% 0 0% 0%
20230118 80.07 81.23 78.6 79.35 -1.12% 9818.75% 0% 473881 0.3771 36.19 0.8 0% 0 0% 0 0% 0 0% 0%
20230117 77.95 80.3 77.35 80.25 1.69% 9999.99% 0% 1025925 0.8143 71.2 0.79 0% 0 0% 0 0% 0 0% 0%
20230116 74.21 79.72 74.21 78.92 5.96% 9999.99% 0% 1518391 1.18 102.48 0.78 0% 0 0% 0 0% 0 0% 0%
20230113 75.45 75.51 74.29 74.48 -1.74% 9830.67% 0% 473968 0.3542 32.43 0.75 0% 0 0% 0 0% 0 0% 0%
20230112 75.29 77.3 75.12 75.8 0.91% 9873.68% 0% 936387 0.7128 61.92 0.76 0% 0 0% 0 0% 0 0% 0%
20230111 75.19 76.68 74.08 75.12 -1.04% 9916% 0% 1236978 0.9277 81.58 0.75 0% 0 0% 0 0% 0 0% 0%
20230110 76.69 76.99 74.03 75.91 -1.44% 9999.99% 0% 1563331 1.1774 106.49 0.75 0% 0 0% 0 0% 0 0% 0%
20230109 79.55 80.8 75.42 77.02 -3.18% 9774.36% 0% 1585653 1.2299 115.64 0.78 0% 0 0% 0 0% 0 0% 0%
20230106 81.48 81.8 78.2 79.55 -2.99% 9843.75% 0% 1533417 1.2215 121.17 0.8 0% 0 0% 0 0% 0 0% 0%
20230105 79 82.45 78.98 82 3.16% 9999.99% 0% 1405069 1.1412 115.95 0.81 0% 0 0% 0 0% 0 0% 0%
20230104 87.04 87.04 78.01 79.49 -7.68% 9713.58% 0% 1806389 1.4662 149.12 0.81 0% 0 0% 0 0% 0 0% 0%
20230103 83 87.87 82 86.1 4.14% 9999.99% 0% 1020687 0.8696 94.43 0.85 0% 0 0% 0 0% 0 0% 0%
20221230 84.45 84.45 81.45 82.68 -0.74% 9861.45% 0% 733508 0.6061 71.99 0.83 0% 0 0% 0 0% 0 0% 0%
20221229 80.67 85.47 80.41 83.3 2.33% 9936.14% 0% 973061 0.8122 76.53 0.83 0% 0 0% 0 0% 0 0% 0%
20221228 84.07 86.77 81.21 81.4 -4.74% 9590.48% 0% 690057 0.5776 50.3 0.84 0% 0 0% 0 0% 0 0% 0%
20221227 85.89 86.27 82.31 85.45 0.08% 9999.99% 0% 698285 0.5888 43.03 0.84 0% 0 0% 0 0% 0 0% 0%
20221226 82 86 81.22 85.38 4.53% 9999.99% 0% 965060 0.8122 51.63 0.84 0% 0 0% 0 0% 0 0% 0%
20221223 81.5 84 80.61 81.68 -0.87% 9860.98% 0% 1001459 0.8204 42.77 0.82 0% 0 0% 0 0% 0 0% 0%
20221222 84.21 85.44 80.01 82.4 -2.9% 9827.71% 0% 1261613 1.0416 44.2 0.83 0% 0 0% 0 0% 0 0% 0%
20221221 91 91.22 84.86 84.86 -7.76% 9543.18% 0% 1330271 1.1644 35.9 0.88 0% 0 0% 0 0% 0 0% 0%
20221220 90.3 92.3 87.5 92 1.55% 9999.99% 0% 1037886 0.9371 26.91 0.9 0% 0 0% 0 0% 0 0% 0%
20221219 90 92.33 89.43 90.6 0.37% 9856.04% 0% 1025097 0.9319 24.44 0.91 0% 0 0% 0 0% 0 0% 0%
20221216 95.98 96 88.81 90.27 -5.77% 9711.96% 0% 2259448 2.079 49.1 0.92 0% 0 0% 0 0% 0 0% 0%
20221215 99 100.74 95.8 95.8 -3.22% 9675.51% 0% 1788795 1.7619 38.24 0.98 0% 0 0% 0 0% 0 0% 0%
20221214 94.98 101.99 93.34 98.99 5.51% 9999.99% 0% 2797938 2.739 48.87 0.98 0% 0 0% 0 0% 0 0% 0%
20221213 96.5 99 92.01 93.82 -3.87% 9775.79% 0% 2795158 2.6621 45.86 0.95 0% 0 0% 0 0% 0 0% 0%
20221212 88 99.9 84.33 97.6 8.38% 9999.99% 0% 4577604 4.2389 62.18 0.93 0% 0 0% 0 0% 0 0% 0%
20221209 83.88 94 82.92 90.05 2.21% 9999.99% 0% 5887307 5.1586 63.12 0.88 0% 0 0% 0 0% 0 0% 0%
20221208 79.9 101 78 88.1 44.47% 9999.99% 0% 11666692 9.8906 88.51 0.85 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