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. 688291
    4. 返回上一页 刷新
股票代码（例：sh688291）       228条   (进入股票专站) 股票成本分析
相关股票: 海康威视  金山办公  科大讯飞  宝信软件  同花顺  德赛西威  大华股份  三六零  紫光股份  恒生电子  中科曙光  用友网络  华大九天  浪潮信息  广联达  深信服  柏楚电子  纳思达  奇安信  中科创达  中国长城  中国软件  石基信息  广电运通  萤石网络  启明星辰  指南针  同方股份  *ST左江  软通动力  四维图新  易华录  拓维信息  航天信息  朗新科技  东华软件  电科网安  中科软  新 大 陆  云赛智联  太极股份  千方科技  神州数码  
相关股吧: 002415股吧 688111股吧 002230股吧 600845股吧 300033股吧 002920股吧 002236股吧 601360股吧 000938股吧 600570股吧 603019股吧 600588股吧 301269股吧 000977股吧 002410股吧 300454股吧 688188股吧 002180股吧 688561股吧 300496股吧 000066股吧 600536股吧 002153股吧 002152股吧 688475股吧 002439股吧 300803股吧 600100股吧 300799股吧 301236股吧 002405股吧 300212股吧 002261股吧 600271股吧 300682股吧 002065股吧 002268股吧 603927股吧 000997股吧 600602股吧 002368股吧 002373股吧 000034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 29.86 30.48 29.85 29.91 0.54% 9870% 0% 1307749 0.394 74.37 0.3 0% 0 0% 0 0% 0 0% 0%
20230927 29.7 30.69 29.65 29.75 -0.13% 9816.67% 0% 1697463 0.5125 93.35 0.3 0% 0 0% 0 0% 0 0% 0%
20230926 29.86 30.75 29.79 29.79 -0.8% 9830% 0% 2266826 0.6841 105.27 0.3 0% 0 0% 0 0% 0 0% 0%
20230925 30.07 30.56 29.72 30.03 -0.83% 9910% 0% 1287011 0.3861 53.83 0.3 0% 0 0% 0 0% 0 0% 0%
20230922 29.9 30.36 29.3 30.28 1.71% 9993.33% 0% 1601514 0.4801 54.89 0.3 0% 0 0% 0 0% 0 0% 0%
20230921 29.79 30.04 29.41 29.77 0.17% 9823.33% 0% 968273 0.2879 30.36 0.3 0% 0 0% 0 0% 0 0% 0%
20230920 30.13 30.61 29.71 29.72 -1.36% 9806.67% 0% 1279405 0.3857 37.2 0.3 0% 0 0% 0 0% 0 0% 0%
20230919 31.2 31.24 29.91 30.13 -4.04% 9943.33% 0% 2262852 0.6893 58.02 0.3 0% 0 0% 0 0% 0 0% 0%
20230918 31.65 32.24 30.65 31.4 -1.57% 9712.5% 0% 1886491 0.5974 44.3 0.32 0% 0 0% 0 0% 0 0% 0%
20230915 31.48 32.42 30.77 31.9 1.33% 9868.75% 0% 2019957 0.637 45.18 0.32 0% 0 0% 0 0% 0 0% 0%
20230914 32 32.47 31.27 31.48 -2.24% 9737.5% 0% 1844773 0.5845 37.4 0.32 0% 0 0% 0 0% 0 0% 0%
20230913 32.99 33.65 31.55 32.2 -4.62% 9962.5% 0% 4669378 1.5163 82.08 0.32 0% 0 0% 0 0% 0 0% 0%
20230912 33.6 34.66 33.33 33.76 -1.83% 9829.41% 0% 4072206 1.3744 77.27 0.34 0% 0 0% 0 0% 0 0% 0%
20230911 33.3 34.99 32.25 34.39 3.62% 9999.99% 0% 5844403 1.9675 114.75 0.34 0% 0 0% 0 0% 0 0% 0%
20230908 32.48 33.44 31.7 33.19 3.07% 9957.58% 0% 3740336 1.224 77.54 0.33 0% 0 0% 0 0% 0 0% 0%
20230907 33.47 33.68 32.06 32.2 -3.97% 9657.58% 0% 3593294 1.1708 78.44 0.33 0% 0 0% 0 0% 0 0% 0%
20230906 32.56 33.88 31.88 33.53 0.09% 9999.99% 0% 5801027 1.9046 135.34 0.33 0% 0 0% 0 0% 0 0% 0%
20230905 30.39 33.8 30.21 33.5 10.2% 9999.99% 0% 7131287 2.2909 184.12 0.32 0% 0 0% 0 0% 0 0% 0%
20230904 30.61 31.11 29.73 30.4 -2.28% 9999.99% 0% 4050299 1.2297 116.57 0.3 0% 0 0% 0 0% 0 0% 0%
20230901 32.39 33.55 30.45 31.11 -4.66% 9935.48% 0% 6896470 2.167 223.25 0.31 0% 0 0% 0 0% 0 0% 0%
20230831 33.77 37.32 32.49 32.63 4.92% 9222.86% 0% 9769742 3.4124 425.14 0.35 0% 0 0% 0 0% 0 0% 0%
20230830 29.3 31.5 29.25 31.1 6.03% 9932.26% 0% 2604047 0.7989 158.41 0.31 0% 0 0% 0 0% 0 0% 0%
20230829 26.51 29.5 26.51 29.33 9.81% 9999.99% 0% 2339538 0.6659 82.98 0.28 0% 0 0% 0 0% 0 0% 0%
20230828 29.49 30.04 26.63 26.71 -1.77% 9439.29% 0% 1899100 0.5365 71.58 0.28 0% 0 0% 0 0% 0 0% 0%
20230825 28.3 28.3 27 27.19 -3.41% 9610.71% 0% 1306651 0.3598 88.01 0.28 0% 0 0% 0 0% 0 0% 0%
20230824 29.08 29.08 27.94 28.15 -2.43% 9953.57% 0% 1117663 0.3174 77.08 0.28 0% 0 0% 0 0% 0 0% 0%
20230823 29.33 29.58 28.8 28.85 -1.97% 9848.28% 0% 924762 0.2694 64.87 0.29 0% 0 0% 0 0% 0 0% 0%
20230822 29.79 29.96 28.65 29.43 -0.1% 9999.99% 0% 1324861 0.388 88.61 0.29 0% 0 0% 0 0% 0 0% 0%
20230821 29.51 30.41 29.36 29.46 -0.94% 9720% 0% 1207515 0.3609 78.5 0.3 0% 0 0% 0 0% 0 0% 0%
20230818 30.04 31.1 29.72 29.74 -1% 9813.33% 0% 1567283 0.4771 102.16 0.3 0% 0 0% 0 0% 0 0% 0%
20230817 29.1 30.47 28.76 30.04 3.77% 9913.33% 0% 1360902 0.4041 85.89 0.3 0% 0 0% 0 0% 0 0% 0%
20230816 29.88 29.95 28.92 28.95 -3.18% 9882.76% 0% 1456632 0.4275 90.39 0.29 0% 0 0% 0 0% 0 0% 0%
20230815 30.41 30.64 29.59 29.9 -2.22% 9866.67% 0% 1274927 0.3816 74.43 0.3 0% 0 0% 0 0% 0 0% 0%
20230814 30.38 30.61 30.06 30.58 -0.1% 9999.99% 0% 1095430 0.3322 60.44 0.3 0% 0 0% 0 0% 0 0% 0%
20230811 31.5 31.68 30.61 30.61 -2.73% 9774.19% 0% 1252656 0.3902 68.74 0.31 0% 0 0% 0 0% 0 0% 0%
20230810 31.35 31.93 31.3 31.47 0.38% 9734.38% 0% 1163525 0.3675 43.59 0.32 0% 0 0% 0 0% 0 0% 0%
20230809 31.98 32.05 31.2 31.35 -2.52% 9696.88% 0% 1603294 0.5057 60.05 0.32 0% 0 0% 0 0% 0 0% 0%
20230808 32.64 32.88 31.82 32.16 -0.77% 9950% 0% 1904495 0.6163 103.44 0.32 0% 0 0% 0 0% 0 0% 0%
20230807 32.19 32.65 31.86 32.41 0.75% 9999.99% 0% 1420034 0.4593 73.71 0.32 0% 0 0% 0 0% 0 0% 0%
20230804 31.89 32.59 31.82 32.17 0.47% 9953.13% 0% 1631583 0.5253 78.86 0.32 0% 0 0% 0 0% 0 0% 0%
20230803 31.98 32.06 31.4 32.02 -0.44% 9906.25% 0% 1407202 0.447 59.17 0.32 0% 0 0% 0 0% 0 0% 0%
20230802 31.8 32.63 31.31 32.16 0.88% 9950% 0% 2595847 0.8319 91.58 0.32 0% 0 0% 0 0% 0 0% 0%
20230801 31.7 31.92 30.71 31.88 1.69% 9999.99% 0% 2370299 0.7433 68.06 0.31 0% 0 0% 0 0% 0 0% 0%
20230731 31.14 31.74 30.91 31.35 1% 9999.99% 0% 1687632 0.5286 36.8 0.31 0% 0 0% 0 0% 0 0% 0%
20230728 31.34 31.47 30.8 31.04 -0.8% 9912.9% 0% 1373012 0.4274 27.26 0.31 0% 0 0% 0 0% 0 0% 0%
20230727 31.69 31.84 31.11 31.29 -1.36% 9993.55% 0% 1515754 0.4766 28.94 0.31 0% 0 0% 0 0% 0 0% 0%
20230726 32.61 32.78 31.62 31.72 -2.91% 9812.5% 0% 1936542 0.6195 36.1 0.32 0% 0 0% 0 0% 0 0% 0%
20230725 33.5 33.5 32.54 32.67 -0.82% 9800% 0% 2709633 0.8922 50.35 0.33 0% 0 0% 0 0% 0 0% 0%
20230724 33.06 34.38 32.92 32.94 -1.96% 9588.24% 0% 2646011 0.8874 51.83 0.34 0% 0 0% 0 0% 0 0% 0%
20230721 35.07 36.63 33.55 33.6 -4.14% 9500% 0% 4075123 1.4138 85 0.35 0% 0 0% 0 0% 0 0% 0%
20230720 37.25 37.38 34.99 35.05 -6.31% 9636.11% 0% 5527081 1.9845 127.34 0.36 0% 0 0% 0 0% 0 0% 0%
20230719 37.08 39.1 36.8 37.41 -1.81% 9744.74% 0% 7124922 2.6809 191.68 0.38 0% 0 0% 0 0% 0 0% 0%
20230718 45.36 45.95 37.38 38.1 -7.19% 9425% 0% 10453185 4.2156 363.21 0.4 0% 0 0% 0 0% 0 0% 0%
20230717 36.6 41.05 36.6 41.05 19.99% 9999.99% 0% 4587020 1.8305 236.59 0.4 0% 0 0% 0 0% 0 0% 0%
20230714 33 35.48 32.89 34.21 3.79% 9961.76% 0% 3531292 1.2114 188.42 0.34 0% 0 0% 0 0% 0 0% 0%
20230713 31.5 33.3 30.71 32.96 4.8% 9999.99% 0% 3488513 1.1329 196.27 0.32 0% 0 0% 0 0% 0 0% 0%
20230712 29.52 32.88 29.15 31.45 7.67% 9999.99% 0% 3706023 1.1595 152.37 0.31 0% 0 0% 0 0% 0 0% 0%
20230711 28.96 29.47 28.67 29.21 1.39% 9972.41% 0% 990976 0.2891 57.38 0.29 0% 0 0% 0 0% 0 0% 0%
20230710 29.91 30.08 28.6 28.81 -2.87% 9834.48% 0% 1358106 0.3922 50.27 0.29 0% 0 0% 0 0% 0 0% 0%
20230707 30.32 30.66 29.48 29.66 -3.26% 9786.67% 0% 1209315 0.3612 41.13 0.3 0% 0 0% 0 0% 0 0% 0%
20230706 30.07 30.98 29.6 30.66 2.61% 9790.32% 0% 1268859 0.388 51.35 0.31 0% 0 0% 0 0% 0 0% 0%
20230705 30.78 30.78 29.86 29.88 -2.73% 9860% 0% 954261 0.2882 27.34 0.3 0% 0 0% 0 0% 0 0% 0%
20230704 30.36 31.17 30.27 30.72 0.75% 9809.68% 0% 1115357 0.3431 41.46 0.31 0% 0 0% 0 0% 0 0% 0%
20230703 32.13 32.13 30.21 30.49 -3.7% 9735.48% 0% 1618504 0.498 59.56 0.31 0% 0 0% 0 0% 0 0% 0%
20230630 31.2 31.87 30.72 31.66 1.47% 9999.99% 0% 1685587 0.5283 61.7 0.31 0% 0 0% 0 0% 0 0% 0%
20230629 29.54 31.98 29.54 31.2 6.3% 9964.52% 0% 2961897 0.9186 110.29 0.31 0% 0 0% 0 0% 0 0% 0%
20230628 30.15 30.15 28.07 29.35 -2.1% 9999.99% 0% 2129597 0.6178 80.01 0.29 0% 0 0% 0 0% 0 0% 0%
20230627 30.2 31.05 29.82 29.98 -0.99% 9893.33% 0% 2361361 0.7138 94.15 0.3 0% 0 0% 0 0% 0 0% 0%
20230626 33.15 34.12 30.18 30.28 -9.07% 9362.5% 0% 4038514 1.2759 173.31 0.32 0% 0 0% 0 0% 0 0% 0%
20230621 32.1 35.71 32 33.3 3.19% 9694.12% 0% 4286985 1.4611 228.91 0.34 0% 0 0% 0 0% 0 0% 0%
20230620 32.02 32.45 31.3 32.27 1% 9984.38% 0% 2052731 0.6548 125.61 0.32 0% 0 0% 0 0% 0 0% 0%
20230619 30.88 32.11 30.33 31.95 3.87% 9999.99% 0% 2087305 0.6571 129.11 0.31 0% 0 0% 0 0% 0 0% 0%
20230616 31.2 31.2 30.47 30.76 -0.77% 9822.58% 0% 1312787 0.4028 85.51 0.31 0% 0 0% 0 0% 0 0% 0%
20230615 30.29 32.3 30.05 31 2.92% 9900% 0% 2295126 0.719 151.13 0.31 0% 0 0% 0 0% 0 0% 0%
20230614 30.62 30.62 29.89 30.12 -1.63% 9940% 0% 1108604 0.3346 78.07 0.3 0% 0 0% 0 0% 0 0% 0%
20230613 30.54 31.14 30.45 30.62 -1.32% 9777.42% 0% 1170489 0.3603 81.55 0.31 0% 0 0% 0 0% 0 0% 0%
20230612 30.45 31.44 30.05 31.03 1.27% 9909.68% 0% 1614522 0.4966 113.31 0.31 0% 0 0% 0 0% 0 0% 0%
20230609 29.79 30.88 29.74 30.64 2.82% 9999.99% 0% 1645075 0.5009 119.27 0.3 0% 0 0% 0 0% 0 0% 0%
20230608 30 30.49 29.59 29.8 -0.96% 9833.33% 0% 1093923 0.3276 83.43 0.3 0% 0 0% 0 0% 0 0% 0%
20230607 29.68 30.3 29.1 30.09 2.94% 9930% 0% 1224606 0.366 94.45 0.3 0% 0 0% 0 0% 0 0% 0%
20230606 30.76 30.76 29.23 29.23 -5.22% 9643.33% 0% 1984245 0.5895 153.72 0.3 0% 0 0% 0 0% 0 0% 0%
20230605 30.62 31.18 30.16 30.84 1.98% 9848.39% 0% 943773 0.2901 82.54 0.31 0% 0 0% 0 0% 0 0% 0%
20230602 30.49 30.88 29.6 30.24 -0.75% 9980% 0% 1597368 0.4822 135.75 0.3 0% 0 0% 0 0% 0 0% 0%
20230601 30.84 30.88 30.23 30.47 -0.36% 9729.03% 0% 853426 0.2605 40.17 0.31 0% 0 0% 0 0% 0 0% 0%
20230531 30 31.5 29.76 30.58 2.24% 9764.52% 0% 1484277 0.4558 67.24 0.31 0% 0 0% 0 0% 0 0% 0%
20230530 30.23 30.33 29.6 29.91 -1.71% 9870% 0% 1010498 0.3023 87.37 0.3 0% 0 0% 0 0% 0 0% 0%
20230529 29.94 30.66 29.72 30.43 1.1% 9999.99% 0% 997631 0.3022 90.24 0.3 0% 0 0% 0 0% 0 0% 0%
20230526 29.74 30.18 29.2 30.1 0.94% 9933.33% 0% 768646 0.229 72.92 0.3 0% 0 0% 0 0% 0 0% 0%
20230525 29.66 30.21 29.2 29.82 -0.1% 9840% 0% 911403 0.2702 83.88 0.3 0% 0 0% 0 0% 0 0% 0%
20230524 29.28 30.49 29.14 29.85 2.47% 9850% 0% 986388 0.2942 91.78 0.3 0% 0 0% 0 0% 0 0% 0%
20230523 29.74 29.99 29.01 29.13 -2.02% 9944.83% 0% 800399 0.2355 74.41 0.29 0% 0 0% 0 0% 0 0% 0%
20230522 29.57 30.24 29.47 29.93 0.67% 9876.67% 0% 1132937 0.339 108.52 0.3 0% 0 0% 0 0% 0 0% 0%
20230519 28.49 29.94 28.44 29.73 3.95% 9999.99% 0% 1704439 0.5022 158.99 0.29 0% 0 0% 0 0% 0 0% 0%
20230518 28.2 28.99 27.8 28.6 3.14% 9762.07% 0% 1292869 0.3688 117.17 0.29 0% 0 0% 0 0% 0 0% 0%
20230517 26.77 27.92 26.66 27.73 4.01% 9999.99% 0% 953799 0.2609 82.71 0.27 0% 0 0% 0 0% 0 0% 0%
20230516 27.11 27.15 26.6 26.66 -1.62% 9774.07% 0% 830090 0.2229 65.19 0.27 0% 0 0% 0 0% 0 0% 0%
20230515 26.84 27.16 26.7 27.1 1.38% 9937.04% 0% 424837 0.1144 31.97 0.27 0% 0 0% 0 0% 0 0% 0%
20230510 27.64 27.67 26.31 26.77 -3.39% 9814.81% 0% 1214359 0.3251 56.26 0.27 0% 0 0% 0 0% 0 0% 0%
20230509 28.6 28.6 27.64 27.71 -2.36% 9796.43% 0% 955718 0.2664 61.41 0.28 0% 0 0% 0 0% 0 0% 0%
20230508 28.3 28.94 28.26 28.38 0% 9686.21% 0% 972045 0.2774 58.75 0.29 0% 0 0% 0 0% 0 0% 0%
20230505 29 29 28.14 28.38 -1.53% 9999.99% 0% 852483 0.2416 44.77 0.28 0% 0 0% 0 0% 0 0% 0%
20230504 29.43 29.63 28.43 28.82 -1.37% 9837.93% 0% 1311037 0.3784 65.59 0.29 0% 0 0% 0 0% 0 0% 0%
20230428 27.99 29.35 27.67 29.22 4.62% 9975.86% 0% 1676692 0.4831 76.24 0.29 0% 0 0% 0 0% 0 0% 0%
20230427 27.8 28.61 27.64 27.93 0.07% 9875% 0% 1266817 0.3552 52.27 0.28 0% 0 0% 0 0% 0 0% 0%
20230426 27.89 29.1 27.57 27.91 -0.57% 9867.86% 0% 1663147 0.4718 69.24 0.28 0% 0 0% 0 0% 0 0% 0%
20230425 29.39 29.39 27.93 28.07 -3.24% 9925% 0% 1250199 0.354 53.17 0.28 0% 0 0% 0 0% 0 0% 0%
20230424 29.78 30.19 28.7 29.01 -2.09% 9903.45% 0% 1275076 0.3725 55.02 0.29 0% 0 0% 0 0% 0 0% 0%
20230421 31.46 31.94 29.6 29.63 -7.12% 9776.67% 0% 2516776 0.7654 107.82 0.3 0% 0 0% 0 0% 0 0% 0%
20230420 31.83 32.85 31.3 31.9 -0.22% 9868.75% 0% 1980007 0.6348 95.09 0.32 0% 0 0% 0 0% 0 0% 0%
20230419 31 33.39 30.7 31.97 3.03% 9890.63% 0% 2936795 0.9496 145.29 0.32 0% 0 0% 0 0% 0 0% 0%
20230418 32 32.19 30.5 31.03 -2.85% 9909.68% 0% 1935841 0.6031 101.03 0.31 0% 0 0% 0 0% 0 0% 0%
20230417 31 32.68 30.98 31.94 1.98% 9881.25% 0% 2920227 0.9317 160.96 0.32 0% 0 0% 0 0% 0 0% 0%
20230414 29.99 31.83 29.11 31.32 4.71% 9999.99% 0% 3078380 0.9444 184.28 0.31 0% 0 0% 0 0% 0 0% 0%
20230413 30.66 30.68 29.6 29.91 -2.41% 9870% 0% 1272548 0.3818 85.43 0.3 0% 0 0% 0 0% 0 0% 0%
20230412 30.72 31.14 30.16 30.65 -0.23% 9787.1% 0% 1174089 0.359 83.18 0.31 0% 0 0% 0 0% 0 0% 0%
20230411 30.47 30.87 29.68 30.72 1.55% 9999.99% 0% 1553577 0.4708 112.46 0.3 0% 0 0% 0 0% 0 0% 0%
20230410 29.85 30.88 28.8 30.25 3.24% 9983.33% 0% 2280123 0.6846 170.75 0.3 0% 0 0% 0 0% 0 0% 0%
20230407 29.5 30.18 29.2 29.3 -1.41% 9666.67% 0% 1129087 0.3332 92.31 0.3 0% 0 0% 0 0% 0 0% 0%
20230406 28.33 29.75 28.15 29.72 4.06% 9999.99% 0% 1680715 0.4865 132.93 0.29 0% 0 0% 0 0% 0 0% 0%
20230404 29.48 29.84 28.35 28.56 -3.12% 9748.28% 0% 1270614 0.3658 108.36 0.29 0% 0 0% 0 0% 0 0% 0%
20230403 28.2 29.59 28.2 29.48 4.32% 9999.99% 0% 1363719 0.3951 123.58 0.29 0% 0 0% 0 0% 0 0% 0%
20230331 28.6 28.75 27.8 28.26 -0.88% 9992.86% 0% 928702 0.262 88.06 0.28 0% 0 0% 0 0% 0 0% 0%
20230330 28.55 29.2 28.18 28.51 -0.14% 9731.03% 0% 818073 0.234 80.96 0.29 0% 0 0% 0 0% 0 0% 0%
20230329 28.77 28.98 28 28.55 -0.35% 9999.99% 0% 760318 0.2163 78.47 0.28 0% 0 0% 0 0% 0 0% 0%
20230328 29.36 29.36 28.52 28.65 -1.34% 9779.31% 0% 622293 0.1793 66.27 0.29 0% 0 0% 0 0% 0 0% 0%
20230327 29.44 29.8 28.5 29.04 -1.39% 9913.79% 0% 664420 0.1939 70.86 0.29 0% 0 0% 0 0% 0 0% 0%
20230324 29.57 30.46 29.29 29.45 -0.44% 9716.67% 0% 987680 0.2935 112.03 0.3 0% 0 0% 0 0% 0 0% 0%
20230323 28.49 29.68 28.37 29.58 3.5% 9999.99% 0% 1282347 0.3751 56.28 0.29 0% 0 0% 0 0% 0 0% 0%
20230322 28.19 28.72 28.14 28.58 1.71% 9999.99% 0% 642964 0.1832 87.75 0.28 0% 0 0% 0 0% 0 0% 0%
20230321 27.84 28.34 27.57 28.1 1.33% 9935.71% 0% 673839 0.1881 94.94 0.28 0% 0 0% 0 0% 0 0% 0%
20230320 28.01 28.01 27.39 27.73 -0.22% 9803.57% 0% 630865 0.1747 84.64 0.28 0% 0 0% 0 0% 0 0% 0%
20230317 27.8 28.06 27.53 27.79 1.13% 9825% 0% 710729 0.1979 100.92 0.28 0% 0 0% 0 0% 0 0% 0%
20230316 27.79 28.13 27.25 27.48 -1.51% 9714.29% 0% 533720 0.1468 76.93 0.28 0% 0 0% 0 0% 0 0% 0%
20230315 28.11 28.78 27.8 27.9 0% 9864.29% 0% 635248 0.1796 83.68 0.28 0% 0 0% 0 0% 0 0% 0%
20230314 28.48 28.5 27.31 27.9 -1.62% 9864.29% 0% 906329 0.2519 117.02 0.28 0% 0 0% 0 0% 0 0% 0%
20230313 29 29 27.83 28.36 -1.7% 9999.99% 0% 637342 0.1805 88.4 0.28 0% 0 0% 0 0% 0 0% 0%
20230310 28.91 29.16 28.64 28.85 -0.17% 9848.28% 0% 382103 0.1105 52.7 0.29 0% 0 0% 0 0% 0 0% 0%
20230309 29.04 29.18 28.6 28.9 0.42% 9865.52% 0% 283958 0.0822 37.1 0.29 0% 0 0% 0 0% 0 0% 0%
20230308 28.39 28.96 28.39 28.78 1.02% 9824.14% 0% 411792 0.1181 49.01 0.29 0% 0 0% 0 0% 0 0% 0%
20230307 29.81 30.11 28.4 28.49 -5.35% 9724.14% 0% 985059 0.2864 116.46 0.29 0% 0 0% 0 0% 0 0% 0%
20230306 30.24 30.48 29.86 30.1 -1.25% 9933.33% 0% 327697 0.0985 39.87 0.3 0% 0 0% 0 0% 0 0% 0%
20230303 30.84 31.16 30.26 30.48 -1.3% 9732.26% 0% 446541 0.1366 54.16 0.31 0% 0 0% 0 0% 0 0% 0%
20230302 30.53 31.95 30.32 30.88 1.05% 9861.29% 0% 1177618 0.3683 138.46 0.31 0% 0 0% 0 0% 0 0% 0%
20230301 30.07 30.64 29.82 30.56 1.02% 9999.99% 0% 443633 0.1347 50.25 0.3 0% 0 0% 0 0% 0 0% 0%
20230228 30.09 30.75 29.81 30.25 0.53% 9983.33% 0% 414169 0.1252 45.65 0.3 0% 0 0% 0 0% 0 0% 0%
20230227 30.31 30.64 29.53 30.09 -2.15% 9930% 0% 817411 0.2455 77.46 0.3 0% 0 0% 0 0% 0 0% 0%
20230224 31.4 31.69 30.71 30.75 -2.29% 9819.35% 0% 751134 0.233 74.61 0.31 0% 0 0% 0 0% 0 0% 0%
20230223 31.01 32.75 31 31.47 1.48% 9734.38% 0% 828432 0.263 84.73 0.32 0% 0 0% 0 0% 0 0% 0%
20230222 30.44 31.27 30.13 31.01 1.17% 9903.23% 0% 530921 0.1635 50.83 0.31 0% 0 0% 0 0% 0 0% 0%
20230221 30.08 31.75 29.53 30.65 2.51% 9787.1% 0% 1001663 0.3102 95.08 0.31 0% 0 0% 0 0% 0 0% 0%
20230220 29.39 30.15 29.13 29.9 1.22% 9866.67% 0% 523293 0.1557 47.49 0.3 0% 0 0% 0 0% 0 0% 0%
20230217 30.48 30.54 29.41 29.54 -2.99% 9746.67% 0% 948103 0.2829 84.07 0.3 0% 0 0% 0 0% 0 0% 0%
20230216 31.88 31.98 30.15 30.45 -4.55% 9722.58% 0% 1224362 0.3798 111.63 0.31 0% 0 0% 0 0% 0 0% 0%
20230215 31.72 32.1 31.4 31.9 0.13% 9868.75% 0% 793675 0.2516 75.56 0.32 0% 0 0% 0 0% 0 0% 0%
20230214 31 32.86 30.82 31.86 2.77% 9856.25% 0% 1795864 0.5731 165.12 0.32 0% 0 0% 0 0% 0 0% 0%
20230213 30.93 31.6 30.67 31 0.23% 9900% 0% 611140 0.1905 61.97 0.31 0% 0 0% 0 0% 0 0% 0%
20230210 31.49 31.7 30.69 30.93 -2.21% 9877.42% 0% 630147 0.1959 62.99 0.31 0% 0 0% 0 0% 0 0% 0%
20230209 30.26 31.97 30.02 31.63 3.7% 9999.99% 0% 1196561 0.3738 121.57 0.31 0% 0 0% 0 0% 0 0% 0%
20230208 31.25 31.28 30.4 30.5 -2.4% 9738.71% 0% 659188 0.2029 68.57 0.31 0% 0 0% 0 0% 0 0% 0%
20230207 30.81 31.86 30.65 31.25 0.74% 9980.65% 0% 967656 0.3029 100.69 0.31 0% 0 0% 0 0% 0 0% 0%
20230206 31.18 31.22 30.47 31.02 -0.51% 9906.45% 0% 795318 0.2451 83.2 0.31 0% 0 0% 0 0% 0 0% 0%
20230203 30.76 31.55 30.7 31.18 1.37% 9958.06% 0% 1041422 0.3255 108.27 0.31 0% 0 0% 0 0% 0 0% 0%
20230202 30.68 31.5 30.14 30.76 1.25% 9822.58% 0% 1095252 0.338 122.47 0.31 0% 0 0% 0 0% 0 0% 0%
20230201 29.74 30.71 29.5 30.38 4.08% 9999.99% 0% 1302699 0.3936 157.97 0.3 0% 0 0% 0 0% 0 0% 0%
20230131 29.55 29.59 28.94 29.19 -1.45% 9965.52% 0% 640254 0.1868 83.4 0.29 0% 0 0% 0 0% 0 0% 0%
20230130 29.61 30.11 29.42 29.62 0.34% 9773.33% 0% 741746 0.2201 101.97 0.3 0% 0 0% 0 0% 0 0% 0%
20230120 29.61 30.2 29.16 29.52 -0.3% 9740% 0% 513464 0.1517 72.41 0.3 0% 0 0% 0 0% 0 0% 0%
20230119 28.77 29.94 28.6 29.61 2.92% 9999.99% 0% 923908 0.2715 29.1 0.29 0% 0 0% 0 0% 0 0% 0%
20230118 28.48 28.98 27.95 28.77 2.09% 9820.69% 0% 813994 0.2332 114.43 0.29 0% 0 0% 0 0% 0 0% 0%
20230117 27.92 28.85 27.79 28.18 1.33% 9964.29% 0% 914619 0.2593 132.85 0.28 0% 0 0% 0 0% 0 0% 0%
20230116 26.78 27.98 26.78 27.81 3.61% 9832.14% 0% 1000986 0.2762 145.56 0.28 0% 0 0% 0 0% 0 0% 0%
20230113 26.81 27.08 26.67 26.84 -0.33% 9840.74% 0% 254885 0.0684 39.9 0.27 0% 0 0% 0 0% 0 0% 0%
20230112 26.88 27.09 26.62 26.93 0.19% 9874.07% 0% 320057 0.086 47.19 0.27 0% 0 0% 0 0% 0 0% 0%
20230111 27.12 27.36 26.75 26.88 -0.74% 9855.56% 0% 529947 0.143 72.76 0.27 0% 0 0% 0 0% 0 0% 0%
20230110 27.09 27.45 26.9 27.08 0.11% 9929.63% 0% 381971 0.1036 51.16 0.27 0% 0 0% 0 0% 0 0% 0%
20230109 27.89 27.89 26.87 27.05 -0.77% 9918.52% 0% 504785 0.1374 65.29 0.27 0% 0 0% 0 0% 0 0% 0%
20230106 27.33 27.88 27.18 27.26 -0.22% 9996.3% 0% 646563 0.1777 86.28 0.27 0% 0 0% 0 0% 0 0% 0%
20230105 26.98 27.68 26.78 27.32 1.37% 9999.99% 0% 520789 0.142 69.27 0.27 0% 0 0% 0 0% 0 0% 0%
20230104 27.48 27.48 26.8 26.95 -0.66% 9881.48% 0% 554795 0.1501 75.04 0.27 0% 0 0% 0 0% 0 0% 0%
20230103 26.2 27.36 26.2 27.13 3.71% 9948.15% 0% 779464 0.2105 104.15 0.27 0% 0 0% 0 0% 0 0% 0%
20221230 26.3 26.64 26.15 26.16 0.38% 9961.54% 0% 452004 0.1192 13.28 0.26 0% 0 0% 0 0% 0 0% 0%
20221229 26.29 26.58 25.92 26.06 -0.61% 9923.08% 0% 588267 0.1545 70.08 0.26 0% 0 0% 0 0% 0 0% 0%
20221228 26.7 26.7 26.1 26.22 -1.98% 9984.62% 0% 824606 0.2167 97.16 0.26 0% 0 0% 0 0% 0 0% 0%
20221227 26.3 26.93 26.18 26.75 0.68% 9807.41% 0% 775122 0.2061 89.68 0.27 0% 0 0% 0 0% 0 0% 0%
20221226 25.97 26.77 25.97 26.57 1.92% 9740.74% 0% 717145 0.1903 78.35 0.27 0% 0 0% 0 0% 0 0% 0%
20221223 26.02 26.41 25.7 26.07 -0.27% 9926.92% 0% 519156 0.1354 49.99 0.26 0% 0 0% 0 0% 0 0% 0%
20221222 27.29 27.29 26.06 26.14 -3.36% 9953.85% 0% 771094 0.2042 69.68 0.26 0% 0 0% 0 0% 0 0% 0%
20221221 27.66 28.01 27 27.05 -2.24% 9918.52% 0% 526625 0.1444 44.95 0.27 0% 0 0% 0 0% 0 0% 0%
20221220 27.5 28.25 27 27.67 1.24% 9782.14% 0% 691721 0.1916 54.34 0.28 0% 0 0% 0 0% 0 0% 0%
20221219 28.1 28.1 27.2 27.33 -2.57% 9660.71% 0% 743956 0.205 54.65 0.28 0% 0 0% 0 0% 0 0% 0%
20221216 28.53 28.71 28 28.05 -3.18% 9917.86% 0% 1027394 0.2901 71.45 0.28 0% 0 0% 0 0% 0 0% 0%
20221215 28.77 29.16 28.28 28.97 0.59% 9889.66% 0% 696973 0.2013 46.77 0.29 0% 0 0% 0 0% 0 0% 0%
20221214 28.61 29.16 28.28 28.8 1.77% 9831.03% 0% 981821 0.2824 53.12 0.29 0% 0 0% 0 0% 0 0% 0%
20221213 29.03 29.38 28.3 28.3 -1.84% 9658.62% 0% 1093041 0.3152 63.5 0.29 0% 0 0% 0 0% 0 0% 0%
20221212 28.97 29.08 28.14 28.83 0.14% 9841.38% 0% 1435272 0.4097 81.79 0.29 0% 0 0% 0 0% 0 0% 0%
20221209 28.75 29.07 28.26 28.79 0.56% 9827.59% 0% 1028943 0.2951 60.54 0.29 0% 0 0% 0 0% 0 0% 0%
20221208 29.6 29.6 28.46 28.63 -3.15% 9772.41% 0% 1489131 0.4283 83.75 0.29 0% 0 0% 0 0% 0 0% 0%
20221207 30 30.3 29.28 29.56 0.27% 9753.33% 0% 1515095 0.4505 91.45 0.3 0% 0 0% 0 0% 0 0% 0%
20221206 28.95 30.02 28.67 29.48 2.01% 9999.99% 0% 1412552 0.4157 77.42 0.29 0% 0 0% 0 0% 0 0% 0%
20221205 30.14 30.29 28.85 28.9 -2.3% 9865.52% 0% 1744391 0.5109 90.18 0.29 0% 0 0% 0 0% 0 0% 0%
20221202 29.41 30.5 29.35 29.58 0.31% 9760% 0% 1718210 0.5121 84.78 0.3 0% 0 0% 0 0% 0 0% 0%
20221201 29.17 29.92 28.7 29.49 3.87% 9999.99% 0% 2076979 0.6094 95 0.29 0% 0 0% 0 0% 0 0% 0%
20221130 29.5 29.5 28.21 28.39 -2.1% 9689.66% 0% 1754946 0.5027 74.93 0.29 0% 0 0% 0 0% 0 0% 0%
20221129 28.35 29.28 28.18 29 2.29% 9900% 0% 1223064 0.3521 49.9 0.29 0% 0 0% 0 0% 0 0% 0%
20221128 28 28.8 27.8 28.35 -1.6% 9999.99% 0% 1094677 0.3103 39.69 0.28 0% 0 0% 0 0% 0 0% 0%
20221125 28.75 28.92 27.83 28.81 -0.55% 9999.99% 0% 2035846 0.578 68.61 0.28 0% 0 0% 0 0% 0 0% 0%
20221124 28.52 29.08 28.4 28.97 1.47% 9889.66% 0% 1024158 0.2944 31.63 0.29 0% 0 0% 0 0% 0 0% 0%
20221123 29.47 29.49 27.58 28.55 -2.89% 9999.99% 0% 3102174 0.8802 84.46 0.28 0% 0 0% 0 0% 0 0% 0%
20221122 30.74 31.56 29.12 29.4 -5.47% 9700% 0% 2307592 0.6963 61.68 0.3 0% 0 0% 0 0% 0 0% 0%
20221121 31.37 31.6 29.89 31.1 -0.73% 9932.26% 0% 2889418 0.8825 76.41 0.31 0% 0 0% 0 0% 0 0% 0%
20221118 32 33.33 31.3 31.33 -1.94% 9393.94% 0% 2740074 0.8912 75.9 0.33 0% 0 0% 0 0% 0 0% 0%
20221117 32.3 33.05 30.87 31.95 -2.59% 9884.38% 0% 2888482 0.914 76.62 0.32 0% 0 0% 0 0% 0 0% 0%
20221116 33.08 34.58 31.74 32.8 -1.8% 9839.39% 0% 2627116 0.8543 70.98 0.33 0% 0 0% 0 0% 0 0% 0%
20221115 31.47 33.83 31.47 33.4 6.27% 9999.99% 0% 3426229 1.1289 89.67 0.33 0% 0 0% 0 0% 0 0% 0%
20221114 31.95 32.18 30.76 31.43 1.03% 9721.88% 0% 2904337 0.9152 71.4 0.32 0% 0 0% 0 0% 0 0% 0%
20221111 32.75 34.79 30.8 31.11 -3.39% 9327.27% 0% 4388561 1.4509 105.38 0.33 0% 0 0% 0 0% 0 0% 0%
20221110 32.34 33.64 31.99 32.2 -1.44% 9657.58% 0% 4236575 1.3866 93.24 0.33 0% 0 0% 0 0% 0 0% 0%
20221109 30.94 33.28 30.45 32.67 6.76% 9999.99% 0% 5486122 1.7588 103.59 0.32 0% 0 0% 0 0% 0 0% 0%
20221108 31.47 31.47 29.97 30.6 -2.05% 9770.97% 0% 3086208 0.9466 45.73 0.31 0% 0 0% 0 0% 0 0% 0%
20221107 30.82 31.85 30.71 31.24 1.36% 9977.42% 0% 3462563 1.0773 49.1 0.31 0% 0 0% 0 0% 0 0% 0%
20221104 31 31.45 30.3 30.82 -0.06% 9841.94% 0% 3478611 1.0722 45.84 0.31 0% 0 0% 0 0% 0 0% 0%
20221103 29.03 30.98 29.03 30.84 4.37% 9999.99% 0% 3425924 1.0277 40.78 0.3 0% 0 0% 0 0% 0 0% 0%
20221102 30.33 31.88 29.39 29.55 -2.76% 9750% 0% 4531399 1.3815 49.87 0.3 0% 0 0% 0 0% 0 0% 0%
20221101 29 30.6 28.78 30.39 4.11% 9999.99% 0% 4433142 1.3214 43.3 0.3 0% 0 0% 0 0% 0 0% 0%
20221031 28.07 30.42 28.07 29.19 3.95% 9965.52% 0% 6113859 1.797 51.65 0.29 0% 0 0% 0 0% 0 0% 0%
20221028 31.56 32.45 27.58 28.08 -13.15% 9260% 0% 8211226 2.4466 60.72 0.3 0% 0 0% 0 0% 0 0% 0%
20221027 32.5 33.39 31.01 32.33 -5.02% 9999.99% 0% 10855935 3.4761 72.62 0.32 0% 0 0% 0 0% 0 0% 0%
20221026 30.6 36.96 30.32 34.04 27.16% 9999.99% 0% 16654674 5.4439 89.58 0.33 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