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. 德科立688205
    4. 返回上一页 刷新
股票代码（例：sh688205）       235条   (进入德科立股票专站) 德科立股票成本分析
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 63.11 65 61.77 61.81 -2.37% 9711.11% 0% 2516132 1.588 73.95 0.63 0% 0 0% 0 0% 0 0% 0%
20230927 62.6 64.64 62.03 63.31 0.08% 9949.21% 0% 2231169 1.4087 58.83 0.63 0% 0 0% 0 0% 0 0% 0%
20230926 63.55 66.4 62.56 63.26 -0.24% 9784.38% 0% 3066918 1.9695 82.52 0.64 0% 0 0% 0 0% 0 0% 0%
20230925 63.72 64.63 61.96 63.41 -3.31% 9965.08% 0% 3696189 2.3457 98.97 0.63 0% 0 0% 0 0% 0 0% 0%
20230922 57.28 67.03 56.64 65.58 14.49% 9999.99% 0% 5583784 3.4761 153.69 0.62 0% 0 0% 0 0% 0 0% 0%
20230921 57.95 59.54 56.3 57.28 -1.22% 9775.86% 0% 2876227 1.6627 83.74 0.58 0% 0 0% 0 0% 0 0% 0%
20230920 54.77 61.13 54.05 57.99 6.13% 9898.28% 0% 4553998 2.6609 139.66 0.58 0% 0 0% 0 0% 0 0% 0%
20230919 58.09 58.09 53.3 54.64 -6.49% 9834.55% 0% 2684146 1.4892 84.67 0.55 0% 0 0% 0 0% 0 0% 0%
20230918 60.51 60.87 57.55 58.43 -2.47% 9803.39% 0% 2866747 1.6878 101.5 0.59 0% 0 0% 0 0% 0 0% 0%
20230915 59.89 62.1 59 59.91 -3.37% 9885% 0% 4788785 2.8799 185.74 0.6 0% 0 0% 0 0% 0 0% 0%
20230914 55.68 62.38 55.66 62 11.45% 9999.99% 0% 6847395 4.069 307.55 0.59 0% 0 0% 0 0% 0 0% 0%
20230913 57.59 57.79 54.7 55.63 -3.92% 9833.93% 0% 2421481 1.348 135.21 0.56 0% 0 0% 0 0% 0 0% 0%
20230912 56.2 59.76 56.02 57.9 1.88% 9882.76% 0% 3093603 1.7969 184.37 0.58 0% 0 0% 0 0% 0 0% 0%
20230911 55.49 57.68 54.4 56.83 3.18% 9999.99% 0% 2225551 1.2482 143.32 0.56 0% 0 0% 0 0% 0 0% 0%
20230908 54.5 55.62 53.6 55.08 0.79% 9914.55% 0% 1309905 0.7146 88.83 0.55 0% 0 0% 0 0% 0 0% 0%
20230907 56.7 56.92 54.5 54.65 -4.96% 9658.93% 0% 1530428 0.85 106.86 0.56 0% 0 0% 0 0% 0 0% 0%
20230906 55.57 57.68 55.14 57.5 3.88% 9999.99% 0% 2096877 1.1797 150.88 0.56 0% 0 0% 0 0% 0 0% 0%
20230905 55.27 55.98 54.66 55.35 -0.36% 9963.64% 0% 953428 0.5275 73.7 0.55 0% 0 0% 0 0% 0 0% 0%
20230904 55.56 56 54.6 55.55 0.52% 9999.99% 0% 1010130 0.5591 76.56 0.55 0% 0 0% 0 0% 0 0% 0%
20230901 56.56 56.76 55.18 55.26 -1.88% 9767.86% 0% 1124315 0.6275 85.29 0.56 0% 0 0% 0 0% 0 0% 0%
20230831 55.5 56.78 54.68 56.32 0.93% 9957.14% 0% 1417592 0.7953 108.74 0.56 0% 0 0% 0 0% 0 0% 0%
20230830 52.86 56.5 52.86 55.8 5.28% 9999.99% 0% 2001794 1.1089 153.53 0.55 0% 0 0% 0 0% 0 0% 0%
20230829 50.64 53.29 50 53 4.85% 9999.99% 0% 1393325 0.7273 108.2 0.52 0% 0 0% 0 0% 0 0% 0%
20230828 53.25 53.6 50.55 50.55 -0.08% 9621.15% 0% 1076738 0.558 83.98 0.52 0% 0 0% 0 0% 0 0% 0%
20230825 51.99 52.18 50.3 50.59 -3.6% 9819.61% 0% 1191682 0.6089 88.76 0.51 0% 0 0% 0 0% 0 0% 0%
20230824 53.35 54.06 52.3 52.48 -0.04% 9801.89% 0% 1315165 0.7011 100.41 0.53 0% 0 0% 0 0% 0 0% 0%
20230823 54.3 54.5 52.3 52.5 -4.25% 9805.66% 0% 972374 0.5153 69.47 0.53 0% 0 0% 0 0% 0 0% 0%
20230822 54.36 55.45 52.81 54.83 2.05% 9999.99% 0% 1181185 0.6385 76.47 0.54 0% 0 0% 0 0% 0 0% 0%
20230821 53.42 55.54 53.42 53.73 0.81% 9850% 0% 1113671 0.6067 69.32 0.54 0% 0 0% 0 0% 0 0% 0%
20230818 54.46 55.72 53.22 53.3 -2.45% 9770.37% 0% 1011551 0.5501 56.32 0.54 0% 0 0% 0 0% 0 0% 0%
20230817 53.21 55.27 53.05 54.64 1.22% 9999.99% 0% 1203139 0.654 65.91 0.54 0% 0 0% 0 0% 0 0% 0%
20230816 54.71 55.65 53.65 53.98 -2.23% 9896.3% 0% 984501 0.5355 54.99 0.54 0% 0 0% 0 0% 0 0% 0%
20230815 57.5 58.28 55.04 55.21 -2.28% 9758.93% 0% 1308120 0.737 75.65 0.56 0% 0 0% 0 0% 0 0% 0%
20230814 55 56.8 54.17 56.5 -0.37% 9989.29% 0% 1372048 0.7619 78.73 0.56 0% 0 0% 0 0% 0 0% 0%
20230811 57.78 58.97 56.71 56.71 -1.85% 9677.59% 0% 1264872 0.7298 76.48 0.58 0% 0 0% 0 0% 0 0% 0%
20230810 59.59 59.96 56.96 57.78 -4% 9862.07% 0% 1950083 1.1326 111.88 0.58 0% 0 0% 0 0% 0 0% 0%
20230809 59.06 61.7 59.06 60.19 0.62% 9767.21% 0% 2358587 1.4287 148.41 0.61 0% 0 0% 0 0% 0 0% 0%
20230808 58.92 60.97 58.63 59.82 0.98% 9870% 0% 1784754 1.0712 120.36 0.6 0% 0 0% 0 0% 0 0% 0%
20230807 58.9 61.34 58.41 59.24 1.84% 9773.33% 0% 2714452 1.6256 187.56 0.6 0% 0 0% 0 0% 0 0% 0%
20230804 57.32 58.36 57.31 58.17 0.59% 9929.31% 0% 1276406 0.7383 96.99 0.58 0% 0 0% 0 0% 0 0% 0%
20230803 57.06 58.48 56.86 57.83 0.52% 9870.69% 0% 894782 0.517 64.92 0.58 0% 0 0% 0 0% 0 0% 0%
20230802 57.08 58.2 56.74 57.53 -0.03% 9992.98% 0% 1009370 0.58 68.56 0.57 0% 0 0% 0 0% 0 0% 0%
20230801 56.15 58.27 55.83 57.55 1.11% 9996.49% 0% 1205079 0.6883 80.16 0.57 0% 0 0% 0 0% 0 0% 0%
20230731 56.9 57.7 56.44 56.92 -1.33% 9885.96% 0% 1068427 0.6102 67.33 0.57 0% 0 0% 0 0% 0 0% 0%
20230728 58.72 59.11 55.68 57.69 -1.75% 9999.99% 0% 1955072 1.1222 115.36 0.57 0% 0 0% 0 0% 0 0% 0%
20230727 59.64 60.1 58.15 58.72 -2.41% 9852.54% 0% 1022930 0.6046 56.42 0.59 0% 0 0% 0 0% 0 0% 0%
20230726 60.39 61.56 58.5 60.17 -0.18% 9928.33% 0% 1611894 0.9649 81.73 0.6 0% 0 0% 0 0% 0 0% 0%
20230725 61.33 61.73 59.8 60.28 -0.35% 9781.97% 0% 1382335 0.8391 69.05 0.61 0% 0 0% 0 0% 0 0% 0%
20230724 60.33 61.67 59.52 60.49 -0.05% 9816.39% 0% 961330 0.5831 47.5 0.61 0% 0 0% 0 0% 0 0% 0%
20230721 62.2 62.44 59.68 60.52 -3.12% 9821.31% 0% 1789814 1.0868 82.42 0.61 0% 0 0% 0 0% 0 0% 0%
20230720 64.5 64.99 62.34 62.47 -3.8% 9815.87% 0% 1640805 1.0365 73.01 0.63 0% 0 0% 0 0% 0 0% 0%
20230719 65.95 66.7 64.5 64.94 -1.55% 9890.77% 0% 1096001 0.7135 47.01 0.65 0% 0 0% 0 0% 0 0% 0%
20230718 68.6 69.98 65.8 65.96 -3.51% 9600% 0% 1737957 1.1736 73.43 0.68 0% 0 0% 0 0% 0 0% 0%
20230717 69.1 71.33 67.42 68.36 -1.31% 9807.25% 0% 1874440 1.2956 78.54 0.69 0% 0 0% 0 0% 0 0% 0%
20230714 68.65 70.98 67.68 69.27 2.93% 9795.71% 0% 3046581 2.1196 118.64 0.7 0% 0 0% 0 0% 0 0% 0%
20230713 63.82 67.97 63.82 67.3 5.63% 9999.99% 0% 2551470 1.6876 88.8 0.66 0% 0 0% 0 0% 0 0% 0%
20230712 65.85 66.18 63.36 63.71 -3.66% 9854.69% 0% 2052480 1.3212 64.44 0.64 0% 0 0% 0 0% 0 0% 0%
20230711 65.69 66.9 65.33 66.13 0.5% 9919.7% 0% 1455708 0.9623 48.37 0.66 0% 0 0% 0 0% 0 0% 0%
20230710 68.54 68.98 65.59 65.8 -3.72% 9869.7% 0% 2248036 1.4915 66.16 0.66 0% 0 0% 0 0% 0 0% 0%
20230707 68.9 70.86 66.54 68.34 -2.08% 9804.35% 0% 3044616 2.103 86.65 0.69 0% 0 0% 0 0% 0 0% 0%
20230706 67.01 71.59 66.8 69.79 2.38% 9870% 0% 2872486 2.0053 80.39 0.7 0% 0 0% 0 0% 0 0% 0%
20230705 67.85 68.89 66.16 68.17 0.72% 9925% 0% 2204839 1.494 52.18 0.68 0% 0 0% 0 0% 0 0% 0%
20230704 68.7 69.75 67 67.68 -2.05% 9852.94% 0% 2459510 1.6779 56.4 0.68 0% 0 0% 0 0% 0 0% 0%
20230703 72.8 73.12 66 69.1 -5.5% 9914.49% 0% 3888578 2.6705 83.82 0.69 0% 0 0% 0 0% 0 0% 0%
20230630 68.8 74.36 68.01 73.12 6.16% 9999.99% 0% 4534183 3.2548 100.81 0.72 0% 0 0% 0 0% 0 0% 0%
20230629 69.27 69.98 67.11 68.88 -0.69% 9882.61% 0% 2755546 1.8894 58.47 0.69 0% 0 0% 0 0% 0 0% 0%
20230628 71.89 71.89 66.8 69.36 -4.99% 9952.17% 0% 2957952 2.0328 61.84 0.69 0% 0 0% 0 0% 0 0% 0%
20230627 72.26 73.78 69.88 73 0.07% 9999.99% 0% 2915693 2.0959 63.32 0.72 0% 0 0% 0 0% 0 0% 0%
20230626 78 78.78 71.01 72.95 -8.45% 9758.11% 0% 4193189 3.0987 90.72 0.74 0% 0 0% 0 0% 0 0% 0%
20230621 89.6 89.6 77.54 79.68 -12.14% 9737.04% 0% 5392159 4.3874 135.22 0.81 0% 0 0% 0 0% 0 0% 0%
20230620 94 94 86.13 90.69 -5.04% 9976.67% 0% 4068815 3.6497 121.93 0.9 0% 0 0% 0 0% 0 0% 0%
20230619 87 103.02 86.05 95.5 6.53% 9999.99% 0% 5085787 4.6699 169.59 0.92 0% 0 0% 0 0% 0 0% 0%
20230616 79.27 89.66 77.3 89.65 13.65% 9999.99% 0% 4543134 3.7863 158.65 0.83 0% 0 0% 0 0% 0 0% 0%
20230615 81.71 85.3 78.21 78.88 -4.1% 9519.51% 0% 3776028 3.0876 145.92 0.82 0% 0 0% 0 0% 0 0% 0%
20230614 78.71 87.28 78.71 82.25 3.46% 9691.67% 0% 3929708 3.2833 170.3 0.84 0% 0 0% 0 0% 0 0% 0%
20230613 76.92 81.97 75.52 79.5 2.37% 9963.29% 0% 3084409 2.4483 137.2 0.79 0% 0 0% 0 0% 0 0% 0%
20230612 78 78.94 76.02 77.66 -1.2% 9985.71% 0% 2907835 2.2472 127.43 0.77 0% 0 0% 0 0% 0 0% 0%
20230609 70.54 80 69.15 78.6 11.1% 9999.99% 0% 4157289 3.1353 178.93 0.75 0% 0 0% 0 0% 0 0% 0%
20230608 71.91 73 69 70.75 -1.61% 9864.79% 0% 1963889 1.3975 86.28 0.71 0% 0 0% 0 0% 0 0% 0%
20230607 69.18 73.78 66.96 71.91 4.1% 9999.99% 0% 2664167 1.876 111.66 0.7 0% 0 0% 0 0% 0 0% 0%
20230606 71 72.57 69.05 69.4 -1.88% 9674.65% 0% 1778943 1.2577 75.51 0.71 0% 0 0% 0 0% 0 0% 0%
20230605 69.49 72.83 69.2 70.73 -0.11% 9861.97% 0% 1405043 0.997 61.17 0.71 0% 0 0% 0 0% 0 0% 0%
20230602 71.31 72.65 70 70.81 -0.55% 9873.24% 0% 1533908 1.0883 67.15 0.71 0% 0 0% 0 0% 0 0% 0%
20230601 71.22 72.68 70.52 71.2 -1.66% 9928.17% 0% 1677617 1.1988 58.77 0.71 0% 0 0% 0 0% 0 0% 0%
20230531 74.1 74.1 70.27 72.4 -2.4% 9955.56% 0% 2556145 1.8413 84.13 0.72 0% 0 0% 0 0% 0 0% 0%
20230530 68.98 75.8 68.2 74.18 5.94% 9999.99% 0% 3059878 2.2044 123.78 0.72 0% 0 0% 0 0% 0 0% 0%
20230529 71 74.91 69.75 70.02 -1.21% 9625% 0% 2933850 2.1189 128.03 0.72 0% 0 0% 0 0% 0 0% 0%
20230526 67 71.89 66.01 70.88 3.79% 9999.99% 0% 2611966 1.8272 116.41 0.7 0% 0 0% 0 0% 0 0% 0%
20230525 67 70.67 64.21 68.29 4.45% 9942.65% 0% 2976508 2.0105 128.17 0.68 0% 0 0% 0 0% 0 0% 0%
20230524 61.18 67.45 61 65.38 4.36% 9958.46% 0% 2685045 1.7502 117.4 0.65 0% 0 0% 0 0% 0 0% 0%
20230523 62.8 64.28 61.2 62.65 0.24% 9844.44% 0% 1423705 0.8976 62.12 0.63 0% 0 0% 0 0% 0 0% 0%
20230522 63.9 64 61.22 62.5 -2.4% 9980.65% 0% 1443805 0.8988 59.42 0.62 0% 0 0% 0 0% 0 0% 0%
20230519 66.18 67.3 63.68 64.04 -6.07% 9752.31% 0% 2773474 1.8062 109.33 0.65 0% 0 0% 0 0% 0 0% 0%
20230518 63.8 69.27 62.5 68.18 9.6% 9999.99% 0% 4162508 2.7758 163.9 0.67 0% 0 0% 0 0% 0 0% 0%
20230517 59.54 62.48 59.08 62.21 4.31% 9999.99% 0% 1922373 1.1816 71.76 0.61 0% 0 0% 0 0% 0 0% 0%
20230516 61.52 62.49 59.27 59.64 -3.81% 9840% 0% 1619216 0.9751 50.43 0.6 0% 0 0% 0 0% 0 0% 0%
20230515 60.1 62.1 57.96 62 3.99% 9999.99% 0% 2135887 1.2835 58.49 0.6 0% 0 0% 0 0% 0 0% 0%
20230510 66.03 69.18 60.11 62 -6.32% 9741.27% 0% 2859106 1.8132 72.68 0.63 0% 0 0% 0 0% 0 0% 0%
20230509 65.5 69.25 64.06 66.18 0.78% 9777.61% 0% 1808665 1.2168 47.71 0.67 0% 0 0% 0 0% 0 0% 0%
20230508 67.41 67.41 62.35 65.67 2.11% 9999.99% 0% 1945031 1.2724 44.67 0.65 0% 0 0% 0 0% 0 0% 0%
20230505 69.22 69.49 63.63 64.31 -8.36% 9643.94% 0% 2376148 1.5642 52.6 0.66 0% 0 0% 0 0% 0 0% 0%
20230504 74.99 75.5 67.18 70.18 -8.6% 9925.71% 0% 3251512 2.2781 74.1 0.7 0% 0 0% 0 0% 0 0% 0%
20230428 71.13 77.88 71.1 76.78 7.58% 9999.99% 0% 2907025 2.1907 71.93 0.75 0% 0 0% 0 0% 0 0% 0%
20230427 77.44 80.08 70.01 71.37 -10.23% 9544.59% 0% 3048934 2.2654 75.14 0.74 0% 0 0% 0 0% 0 0% 0%
20230426 83.78 89.63 73 79.5 -7.67% 9595.12% 0% 4866630 3.9716 129.76 0.82 0% 0 0% 0 0% 0 0% 0%
20230425 90 90 81.51 86.1 -2.89% 9999.99% 0% 4137451 3.5147 115.7 0.85 0% 0 0% 0 0% 0 0% 0%
20230424 74.94 88.66 74.8 88.66 20.01% 9999.99% 0% 4241941 3.5081 115.4 0.83 0% 0 0% 0 0% 0 0% 0%
20230421 78.9 80 73.3 73.88 -9.34% 9494.81% 0% 3984387 3.049 102.06 0.77 0% 0 0% 0 0% 0 0% 0%
20230420 72.13 85.68 72.13 81.49 13.65% 9960.49% 0% 5156036 4.1525 140.41 0.81 0% 0 0% 0 0% 0 0% 0%
20230419 70.28 74.36 69.02 71.7 1.99% 9858.33% 0% 3422032 2.4709 83.88 0.72 0% 0 0% 0 0% 0 0% 0%
20230418 66.09 72.2 65.71 70.3 6.71% 9999.99% 0% 3625422 2.5118 83.76 0.69 0% 0 0% 0 0% 0 0% 0%
20230417 71.99 71.99 65.73 65.88 -9.33% 9588.24% 0% 2793494 1.892 61.54 0.68 0% 0 0% 0 0% 0 0% 0%
20230414 71.06 73.53 70.2 72.66 1.78% 9991.67% 0% 2556783 1.8433 60.16 0.72 0% 0 0% 0 0% 0 0% 0%
20230413 79.02 79.77 70.16 71.39 -10.71% 9418.67% 0% 3666778 2.7373 87.09 0.75 0% 0 0% 0 0% 0 0% 0%
20230412 73.8 83 72.12 79.95 7.32% 9999.99% 0% 4910620 3.8092 117.85 0.78 0% 0 0% 0 0% 0 0% 0%
20230411 68.13 76 66.27 74.5 7.81% 9999.99% 0% 5059622 3.571 114.4 0.71 0% 0 0% 0 0% 0 0% 0%
20230410 67.5 77.38 65.8 69.1 1.92% 9771.43% 0% 4267187 2.9937 104.12 0.7 0% 0 0% 0 0% 0 0% 0%
20230407 66.55 69.6 63.56 67.8 -0.75% 9999.99% 0% 4236775 2.7933 101.47 0.66 0% 0 0% 0 0% 0 0% 0%
20230406 62.5 72.16 62.43 68.31 7% 9999.99% 0% 6034712 4.0666 152.8 0.67 0% 0 0% 0 0% 0 0% 0%
20230404 63.62 67.35 61.91 63.84 -0.22% 9721.54% 0% 4671634 3.0351 126.4 0.65 0% 0 0% 0 0% 0 0% 0%
20230403 60.89 67.2 60.03 63.98 5.72% 9896.88% 0% 5225630 3.3259 155.09 0.64 0% 0 0% 0 0% 0 0% 0%
20230331 60.93 61.28 59.01 60.52 -0.92% 9986.67% 0% 3178485 1.9077 101.31 0.6 0% 0 0% 0 0% 0 0% 0%
20230330 62.92 63.57 59.38 61.08 -4.25% 9913.11% 0% 4542868 2.7924 158.51 0.61 0% 0 0% 0 0% 0 0% 0%
20230329 60.19 67.5 57.8 63.79 8.3% 9999.99% 0% 5655162 3.5413 231.09 0.63 0% 0 0% 0 0% 0 0% 0%
20230328 54.88 61.83 54.6 58.9 5.56% 9999.99% 0% 4634541 2.6845 218.94 0.58 0% 0 0% 0 0% 0 0% 0%
20230327 55 56.65 54.5 55.8 1.45% 9864.29% 0% 1973264 1.0974 106.72 0.56 0% 0 0% 0 0% 0 0% 0%
20230324 55.99 57.25 54.04 55 -1.65% 9900% 0% 3210558 1.7737 181.63 0.55 0% 0 0% 0 0% 0 0% 0%
20230323 53.86 57.99 53.81 55.92 2.59% 9885.71% 0% 3367454 1.8814 214.36 0.56 0% 0 0% 0 0% 0 0% 0%
20230322 50.11 54.66 49.61 54.51 9.3% 9999.99% 0% 2758172 1.4533 210.82 0.53 0% 0 0% 0 0% 0 0% 0%
20230321 50.51 50.51 49.13 49.87 -1.46% 9874% 0% 938965 0.4658 75.64 0.5 0% 0 0% 0 0% 0 0% 0%
20230320 49.55 51.25 49.21 50.61 2.12% 9999.99% 0% 1433094 0.7231 111.65 0.5 0% 0 0% 0 0% 0 0% 0%
20230317 48.5 50 48.17 49.56 3.01% 9999.99% 0% 1396294 0.6848 100.71 0.49 0% 0 0% 0 0% 0 0% 0%
20230316 49.7 49.83 48.06 48.11 -3.45% 9718.37% 0% 939460 0.4584 63.86 0.49 0% 0 0% 0 0% 0 0% 0%
20230315 51.2 51.85 49.8 49.83 -2.1% 9670.59% 0% 939585 0.4773 58.23 0.51 0% 0 0% 0 0% 0 0% 0%
20230314 51.99 52.5 50.04 50.9 -2.42% 9880.39% 0% 1399313 0.7143 84.76 0.51 0% 0 0% 0 0% 0 0% 0%
20230313 52.05 52.8 51.22 52.16 -0.36% 9930.77% 0% 1147816 0.5951 71.34 0.52 0% 0 0% 0 0% 0 0% 0%
20230310 53.37 53.71 52.07 52.35 -2.3% 9777.36% 0% 720734 0.3786 46.46 0.53 0% 0 0% 0 0% 0 0% 0%
20230309 53.05 54.1 52.58 53.58 1.06% 9999.99% 0% 815419 0.4344 51.33 0.53 0% 0 0% 0 0% 0 0% 0%
20230308 52.34 53.66 52 53.02 1.8% 9903.77% 0% 1379487 0.729 83.87 0.53 0% 0 0% 0 0% 0 0% 0%
20230307 54.93 55.9 51.9 52.08 -5.33% 9726.42% 0% 1486613 0.7933 93.77 0.53 0% 0 0% 0 0% 0 0% 0%
20230306 55.5 57.35 54.81 55.01 -1.15% 9723.21% 0% 1820809 1.0245 123.41 0.56 0% 0 0% 0 0% 0 0% 0%
20230303 54.08 56.18 53.08 55.65 2% 9999.99% 0% 1957433 1.0777 132.78 0.55 0% 0 0% 0 0% 0 0% 0%
20230302 54 56.55 54 54.56 2.52% 9820% 0% 2764565 1.5217 189.79 0.55 0% 0 0% 0 0% 0 0% 0%
20230301 51.5 53.26 51.5 53.22 2.37% 9941.51% 0% 1372838 0.7236 90.66 0.53 0% 0 0% 0 0% 0 0% 0%
20230228 52 53.19 51.17 51.99 0.52% 9898.08% 0% 1223011 0.6385 73.1 0.52 0% 0 0% 0 0% 0 0% 0%
20230227 52.38 52.77 51.61 51.72 -1.58% 9846.15% 0% 762157 0.3969 40.38 0.52 0% 0 0% 0 0% 0 0% 0%
20230224 51.53 52.75 51.2 52.55 1.84% 9999.99% 0% 1305656 0.6828 58.64 0.52 0% 0 0% 0 0% 0 0% 0%
20230223 52.15 52.63 51.15 51.6 -1.05% 9823.08% 0% 1135660 0.5888 42.24 0.52 0% 0 0% 0 0% 0 0% 0%
20230222 52.32 52.74 52.03 52.15 -1.1% 9928.85% 0% 831031 0.4341 27.67 0.52 0% 0 0% 0 0% 0 0% 0%
20230221 53.3 53.74 52.47 52.73 -1.07% 9849.06% 0% 1149415 0.6098 38.37 0.53 0% 0 0% 0 0% 0 0% 0%
20230220 52.5 53.76 51.55 53.3 1.8% 9956.6% 0% 1608732 0.8485 51.92 0.53 0% 0 0% 0 0% 0 0% 0%
20230217 53.56 54.1 52 52.36 -1.95% 9779.25% 0% 1765841 0.9378 59.3 0.53 0% 0 0% 0 0% 0 0% 0%
20230216 56.88 56.99 53 53.4 -6.45% 9609.09% 0% 2620005 1.4488 96.43 0.55 0% 0 0% 0 0% 0 0% 0%
20230215 57.28 58.05 56.08 57.08 0.4% 9914.04% 0% 2552266 1.4577 106.1 0.57 0% 0 0% 0 0% 0 0% 0%
20230214 60.05 60.05 56.46 56.85 -5.88% 9701.72% 0% 2983429 1.7265 138.59 0.58 0% 0 0% 0 0% 0 0% 0%
20230213 59.98 61.14 57.33 60.4 -1.02% 9999.99% 0% 3759535 2.2273 204.72 0.59 0% 0 0% 0 0% 0 0% 0%
20230210 58.88 64.63 58.84 61.02 5.57% 9903.28% 0% 4916674 3.0034 338.35 0.61 0% 0 0% 0 0% 0 0% 0%
20230209 51.35 61.55 50.22 57.8 11.78% 9999.99% 0% 4388732 2.4174 396.15 0.55 0% 0 0% 0 0% 0 0% 0%
20230208 52.56 53.3 51.05 51.71 -2.16% 9844.23% 0% 1365701 0.7077 183.66 0.52 0% 0 0% 0 0% 0 0% 0%
20230207 49.97 53.5 49 52.85 5.74% 9999.99% 0% 2115863 1.0991 327.76 0.52 0% 0 0% 0 0% 0 0% 0%
20230206 49.65 50.62 49.17 49.98 1.32% 9896% 0% 687377 0.3421 143.63 0.5 0% 0 0% 0 0% 0 0% 0%
20230203 48.55 49.48 48.55 49.33 0.86% 9967.35% 0% 358513 0.176 81.66 0.49 0% 0 0% 0 0% 0 0% 0%
20230202 48.87 49.19 48.39 48.91 0.53% 9881.63% 0% 329279 0.1607 76.91 0.49 0% 0 0% 0 0% 0 0% 0%
20230201 47.99 48.65 47.75 48.65 1.88% 9999.99% 0% 308836 0.1489 76.97 0.48 0% 0 0% 0 0% 0 0% 0%
20230131 48.29 48.29 47.41 47.75 -1.14% 9847.92% 0% 259802 0.1243 68.6 0.48 0% 0 0% 0 0% 0 0% 0%
20230130 48.88 49.18 47.92 48.3 -1.19% 9757.14% 0% 436739 0.2128 115.42 0.49 0% 0 0% 0 0% 0 0% 0%
20230120 48.87 49.49 48.29 48.88 -0.02% 9875.51% 0% 428819 0.2095 124.55 0.49 0% 0 0% 0 0% 0 0% 0%
20230119 48.28 48.89 47.51 48.89 0.64% 9999.99% 0% 294733 0.1422 71.69 0.48 0% 0 0% 0 0% 0 0% 0%
20230118 47.8 48.63 46.46 48.58 1.91% 9999.99% 0% 423843 0.201 133.61 0.47 0% 0 0% 0 0% 0 0% 0%
20230117 47.95 48.23 47.48 47.67 0.02% 9831.25% 0% 218880 0.1046 70.37 0.48 0% 0 0% 0 0% 0 0% 0%
20230116 47.97 48.22 47.48 47.66 -0.81% 9829.17% 0% 179791 0.0858 59.61 0.48 0% 0 0% 0 0% 0 0% 0%
20230113 48.49 48.78 47.38 48.05 0% 9910.42% 0% 222169 0.1066 73.03 0.48 0% 0 0% 0 0% 0 0% 0%
20230112 47.86 48.2 47.35 48.05 0.29% 9910.42% 0% 79235 0.038 27.59 0.48 0% 0 0% 0 0% 0 0% 0%
20230111 48.11 48.79 47.48 47.91 -0.64% 9881.25% 0% 160216 0.0767 55.82 0.48 0% 0 0% 0 0% 0 0% 0%
20230110 49.4 49.92 47.8 48.22 -3.08% 9945.83% 0% 395995 0.1915 141.44 0.48 0% 0 0% 0 0% 0 0% 0%
20230109 50.1 50.29 49.21 49.75 -1.15% 9850% 0% 124078 0.0617 51.04 0.5 0% 0 0% 0 0% 0 0% 0%
20230106 51.27 51.27 50.06 50.33 -1.18% 9768.63% 0% 144955 0.0733 61.49 0.51 0% 0 0% 0 0% 0 0% 0%
20230105 50.27 50.99 49.72 50.93 1.31% 9886.27% 0% 195837 0.0993 86.74 0.51 0% 0 0% 0 0% 0 0% 0%
20230104 50.08 50.5 49.52 50.27 0.38% 9954% 0% 377780 0.1889 179.21 0.5 0% 0 0% 0 0% 0 0% 0%
20230103 49.88 50.38 49.01 50.08 0.4% 9916% 0% 163667 0.0817 80.45 0.5 0% 0 0% 0 0% 0 0% 0%
20221230 49.93 50.01 48.1 49.88 -0.8% 9999.99% 0% 297392 0.1468 126.92 0.49 0% 0 0% 0 0% 0 0% 0%
20221229 49.9 50.6 49.38 50.28 -0.24% 9956% 0% 64858 0.0324 30.67 0.5 0% 0 0% 0 0% 0 0% 0%
20221228 50.15 50.66 49.55 50.4 -0.79% 9980% 0% 93790 0.0469 44.08 0.5 0% 0 0% 0 0% 0 0% 0%
20221227 51.01 51.5 50.12 50.8 0% 9999.99% 0% 110358 0.0557 50.32 0.5 0% 0 0% 0 0% 0 0% 0%
20221226 50.03 50.9 49.4 50.8 1.89% 9999.99% 0% 111898 0.0563 50.76 0.5 0% 0 0% 0 0% 0 0% 0%
20221223 49.75 49.89 48.11 49.86 1.65% 9999.99% 0% 125357 0.0616 53.36 0.49 0% 0 0% 0 0% 0 0% 0%
20221222 50.9 50.9 49.05 49.05 -3.25% 9710% 0% 84218 0.0418 34.99 0.5 0% 0 0% 0 0% 0 0% 0%
20221221 50.85 51.23 49.5 50.7 0.28% 9999.99% 0% 110325 0.0557 41.77 0.5 0% 0 0% 0 0% 0 0% 0%
20221220 50.78 50.78 48.59 50.56 1.55% 9999.99% 0% 323009 0.1615 115.27 0.5 0% 0 0% 0 0% 0 0% 0%
20221219 48.3 50 47.68 49.79 1.57% 9999.99% 0% 327732 0.1606 116.06 0.49 0% 0 0% 0 0% 0 0% 0%
20221216 49.05 49.05 47.09 49.02 -0.06% 9999.99% 0% 211419 0.1017 73.47 0.48 0% 0 0% 0 0% 0 0% 0%
20221215 48.89 49.29 48.17 49.05 0.33% 9910.2% 0% 94247 0.0461 31.72 0.49 0% 0 0% 0 0% 0 0% 0%
20221214 49.65 50.39 48.64 48.89 -1.19% 9877.55% 0% 183331 0.0903 47.28 0.49 0% 0 0% 0 0% 0 0% 0%
20221213 49.51 50.56 49.27 49.48 -1.36% 9796% 0% 106692 0.0529 31.13 0.5 0% 0 0% 0 0% 0 0% 0%
20221212 49.98 50.49 49.24 50.16 0.91% 9932% 0% 148032 0.0738 41.03 0.5 0% 0 0% 0 0% 0 0% 0%
20221209 48.41 49.95 48.2 49.71 0.83% 9999.99% 0% 149550 0.074 40.23 0.49 0% 0 0% 0 0% 0 0% 0%
20221208 50.46 50.53 49.25 49.3 -2.59% 9760% 0% 276892 0.1375 71.33 0.5 0% 0 0% 0 0% 0 0% 0%
20221207 51 51.53 50.52 50.61 -1.5% 9823.53% 0% 200937 0.1023 54.36 0.51 0% 0 0% 0 0% 0 0% 0%
20221206 52.16 52.7 51.2 51.38 -1.57% 9974.51% 0% 246246 0.1268 60.76 0.51 0% 0 0% 0 0% 0 0% 0%
20221205 53 53 51.69 52.2 -0.38% 9938.46% 0% 267737 0.1398 59.28 0.52 0% 0 0% 0 0% 0 0% 0%
20221202 51.5 52.89 51.5 52.4 0.56% 9976.92% 0% 324554 0.1703 66.12 0.52 0% 0 0% 0 0% 0 0% 0%
20221201 54.5 54.5 52.1 52.11 -2.07% 9732.08% 0% 390987 0.2068 77.18 0.53 0% 0 0% 0 0% 0 0% 0%
20221130 54.07 54.07 52.63 53.21 -0.91% 9939.62% 0% 238004 0.1272 47.85 0.53 0% 0 0% 0 0% 0 0% 0%
20221129 53.07 53.97 52.5 53.7 0.66% 9999.99% 0% 234123 0.125 45.7 0.53 0% 0 0% 0 0% 0 0% 0%
20221128 51.75 53.44 51.75 53.35 1.43% 9966.04% 0% 189419 0.0997 33.86 0.53 0% 0 0% 0 0% 0 0% 0%
20221125 54.4 54.4 52.58 52.6 -2.48% 9824.53% 0% 288562 0.1532 47.53 0.53 0% 0 0% 0 0% 0 0% 0%
20221124 54 54.59 53.55 53.94 -0.94% 9888.89% 0% 185974 0.1003 28.73 0.54 0% 0 0% 0 0% 0 0% 0%
20221123 54.76 54.76 52.53 54.45 -0.48% 9983.33% 0% 452330 0.2426 67.27 0.54 0% 0 0% 0 0% 0 0% 0%
20221122 55.5 57.2 54.55 54.71 -1.94% 9669.64% 0% 612498 0.3438 92.51 0.56 0% 0 0% 0 0% 0 0% 0%
20221121 53 55.8 52.51 55.79 3.22% 9999.99% 0% 629672 0.3442 94.95 0.55 0% 0 0% 0 0% 0 0% 0%
20221118 53.5 55.86 53.03 54.05 -0.04% 9909.26% 0% 467716 0.2542 64.57 0.54 0% 0 0% 0 0% 0 0% 0%
20221117 53 54.2 52.12 54.07 2.13% 9999.99% 0% 328394 0.1751 41.4 0.53 0% 0 0% 0 0% 0 0% 0%
20221116 53.99 54.28 52.72 52.94 -1.96% 9888.68% 0% 342390 0.1823 41.24 0.53 0% 0 0% 0 0% 0 0% 0%
20221115 53.78 54.33 52.33 54 1.39% 9900% 0% 592857 0.3182 68.88 0.54 0% 0 0% 0 0% 0 0% 0%
20221114 51.34 54.31 51.15 53.26 3.74% 9949.06% 0% 646420 0.3431 74.12 0.53 0% 0 0% 0 0% 0 0% 0%
20221111 53.79 53.79 50.82 51.34 -1.99% 9773.08% 0% 665129 0.3454 75.93 0.52 0% 0 0% 0 0% 0 0% 0%
20221110 53.28 54.04 52.38 52.38 -2.46% 9783.02% 0% 357607 0.1893 40.9 0.53 0% 0 0% 0 0% 0 0% 0%
20221109 55.5 55.5 52.88 53.7 -2.49% 9844.44% 0% 726001 0.3905 78.94 0.54 0% 0 0% 0 0% 0 0% 0%
20221108 56.2 56.2 54.6 55.07 -2.01% 9912.73% 0% 507944 0.2798 47.94 0.55 0% 0 0% 0 0% 0 0% 0%
20221107 56.3 58.98 54.78 56.2 -0.3% 9935.71% 0% 1107517 0.6246 102.6 0.56 0% 0 0% 0 0% 0 0% 0%
20221104 54.9 56.37 54.15 56.37 2.68% 9966.07% 0% 882897 0.4904 83.12 0.56 0% 0 0% 0 0% 0 0% 0%
20221103 55 55.95 53.95 54.9 -0.18% 9881.82% 0% 494117 0.2708 47.27 0.55 0% 0 0% 0 0% 0 0% 0%
20221102 53.38 55.8 52.99 55 3.31% 9999.99% 0% 619211 0.3367 58.9 0.54 0% 0 0% 0 0% 0 0% 0%
20221101 53.6 54.78 52 53.24 0.99% 9945.28% 0% 557508 0.2966 50.96 0.53 0% 0 0% 0 0% 0 0% 0%
20221031 53 54.11 52.15 52.72 -0.53% 9847.17% 0% 434079 0.2307 39.19 0.53 0% 0 0% 0 0% 0 0% 0%
20221028 56 56.24 51.06 53 -6.36% 9900% 0% 818244 0.4365 71.49 0.53 0% 0 0% 0 0% 0 0% 0%
20221027 58.28 59.63 55.16 56.6 -4.71% 9829.82% 0% 931161 0.5324 83.87 0.57 0% 0 0% 0 0% 0 0% 0%
20221026 57 59.4 50.01 59.4 2.4% 9999.99% 0% 2305482 1.2705 195.09 0.55 0% 0 0% 0 0% 0 0% 0%
20221025 56.08 58.29 54.65 58.01 3.22% 9999.99% 0% 956040 0.5449 86.65 0.57 0% 0 0% 0 0% 0 0% 0%
20221024 56.8 58.35 55.55 56.2 -0.93% 9759.65% 0% 769372 0.4381 68.81 0.57 0% 0 0% 0 0% 0 0% 0%
20221021 56.65 57.95 55.83 56.73 1.09% 9852.63% 0% 643243 0.3647 56.06 0.57 0% 0 0% 0 0% 0 0% 0%
20221020 56.22 58.3 56.01 56.12 -1.54% 9745.61% 0% 603618 0.3425 49.74 0.57 0% 0 0% 0 0% 0 0% 0%
20221019 58.1 59.1 56.58 57 -2.95% 9727.59% 0% 875653 0.5041 70.51 0.58 0% 0 0% 0 0% 0 0% 0%
20221018 58.4 60.5 57.88 58.73 -0.29% 9854.24% 0% 722979 0.4273 57.6 0.59 0% 0 0% 0 0% 0 0% 0%
20221017 56.9 59.59 56.88 58.9 2.17% 9883.05% 0% 849564 0.4987 61.38 0.59 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