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. 中无人机688297
    4. 返回上一页 刷新
股票代码（例：sh688297）       251条   (进入中无人机股票专站) 中无人机股票成本分析
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 46.57 46.83 46.41 46.8 0.6% 9857.45% 0% 941709 0.4398 73.7 0.47 0% 0 0% 0 0% 0 0% 0%
20230927 46.46 46.85 46.42 46.52 0.02% 9797.87% 0% 1002349 0.4671 72.79 0.47 0% 0 0% 0 0% 0 0% 0%
20230926 46.77 46.77 46.44 46.51 -0.51% 9795.74% 0% 697409 0.3247 48.93 0.47 0% 0 0% 0 0% 0 0% 0%
20230925 47.11 47.28 46.6 46.75 -1.18% 9846.81% 0% 1054659 0.4938 70.58 0.47 0% 0 0% 0 0% 0 0% 0%
20230922 46.7 47.38 46.4 47.31 1.05% 9965.96% 0% 1392896 0.6551 85.02 0.47 0% 0 0% 0 0% 0 0% 0%
20230921 46.45 46.93 46.28 46.82 0.84% 9861.7% 0% 1278750 0.597 67.85 0.47 0% 0 0% 0 0% 0 0% 0%
20230920 46.78 46.94 46.39 46.43 -0.6% 9778.72% 0% 950021 0.4428 47.49 0.47 0% 0 0% 0 0% 0 0% 0%
20230919 47.6 47.76 46.57 46.71 -1.97% 9838.3% 0% 1512573 0.71 71.05 0.47 0% 0 0% 0 0% 0 0% 0%
20230918 47.6 47.8 47.08 47.65 -0.58% 9999.99% 0% 1088312 0.5167 50.3 0.47 0% 0 0% 0 0% 0 0% 0%
20230915 47.6 47.93 47.03 47.93 0.69% 9999.99% 0% 2289851 1.0863 99.37 0.47 0% 0 0% 0 0% 0 0% 0%
20230914 48.3 48.5 47.6 47.6 -1.45% 9816.67% 0% 1881833 0.9016 85.01 0.48 0% 0 0% 0 0% 0 0% 0%
20230913 48.87 48.87 48.1 48.3 -1.02% 9962.5% 0% 1430610 0.6911 66.15 0.48 0% 0 0% 0 0% 0 0% 0%
20230912 48.72 49.1 48.48 48.8 -0.22% 9859.18% 0% 1406950 0.6859 60.88 0.49 0% 0 0% 0 0% 0 0% 0%
20230911 49.2 49.2 48.42 48.91 -0.65% 9881.63% 0% 2470024 1.204 101.38 0.49 0% 0 0% 0 0% 0 0% 0%
20230908 47.8 49.53 47.8 49.23 2.91% 9946.94% 0% 3596480 1.7631 148.16 0.49 0% 0 0% 0 0% 0 0% 0%
20230907 48.8 49.25 47.84 47.84 -2.61% 9663.27% 0% 2301871 1.1172 101.89 0.49 0% 0 0% 0 0% 0 0% 0%
20230906 48.78 49.33 48.16 49.12 0.66% 9924.49% 0% 2284897 1.1147 105.67 0.49 0% 0 0% 0 0% 0 0% 0%
20230905 49.2 49.79 48.69 48.8 -0.71% 9859.18% 0% 2007291 0.988 95.8 0.49 0% 0 0% 0 0% 0 0% 0%
20230904 48.88 49.46 48.79 49.15 0.66% 9930.61% 0% 2381166 1.1706 107.23 0.49 0% 0 0% 0 0% 0 0% 0%
20230901 48.7 48.94 48.31 48.83 0.33% 9865.31% 0% 1562354 0.7606 67.97 0.49 0% 0 0% 0 0% 0 0% 0%
20230831 48.5 48.89 48.29 48.67 0.02% 9832.65% 0% 1500635 0.7291 61.21 0.49 0% 0 0% 0 0% 0 0% 0%
20230830 48.56 49.1 48 48.66 1.04% 9830.61% 0% 3048768 1.4856 112.94 0.49 0% 0 0% 0 0% 0 0% 0%
20230829 46.53 48.55 46.53 48.16 3.35% 9933.33% 0% 2564546 1.2266 100.58 0.48 0% 0 0% 0 0% 0 0% 0%
20230828 48.35 48.5 46.31 46.6 1.33% 9814.89% 0% 2474211 1.1716 101.57 0.47 0% 0 0% 0 0% 0 0% 0%
20230825 46.85 47 45.8 45.99 -1.98% 9897.83% 0% 1763890 0.8178 69.15 0.46 0% 0 0% 0 0% 0 0% 0%
20230824 46.81 47.21 46.3 46.92 0.34% 9882.98% 0% 1481156 0.6951 58.21 0.47 0% 0 0% 0 0% 0 0% 0%
20230823 47.93 48.05 46.76 46.76 -2.91% 9848.94% 0% 1854556 0.8752 73.26 0.47 0% 0 0% 0 0% 0 0% 0%
20230822 47.75 48.58 46.41 48.16 0.67% 9933.33% 0% 3321558 1.5836 136.63 0.48 0% 0 0% 0 0% 0 0% 0%
20230821 48.15 48.85 47.8 47.84 0.08% 9866.67% 0% 2978220 1.4388 132.66 0.48 0% 0 0% 0 0% 0 0% 0%
20230818 47.9 48.46 47.6 47.8 -0.25% 9858.33% 0% 3049705 1.466 143.44 0.48 0% 0 0% 0 0% 0 0% 0%
20230817 46.15 48.28 45.87 47.92 4.04% 9883.33% 0% 4175240 1.9847 205.77 0.48 0% 0 0% 0 0% 0 0% 0%
20230816 46.63 47.13 46.03 46.06 -1.73% 9700% 0% 1153726 0.5384 64.36 0.47 0% 0 0% 0 0% 0 0% 0%
20230815 46.8 47.24 46.55 46.87 -0.26% 9872.34% 0% 1263182 0.5917 62.24 0.47 0% 0 0% 0 0% 0 0% 0%
20230814 47.44 47.66 45.7 46.99 -1.59% 9897.87% 0% 3383912 1.5773 146.87 0.47 0% 0 0% 0 0% 0 0% 0%
20230811 48.68 48.74 47.6 47.75 -1.99% 9847.92% 0% 1947308 0.9388 85.85 0.48 0% 0 0% 0 0% 0 0% 0%
20230810 48.8 48.91 48.26 48.72 0% 9842.86% 0% 1465027 0.7106 59.66 0.49 0% 0 0% 0 0% 0 0% 0%
20230809 48.72 48.94 48.48 48.72 -0.49% 9842.86% 0% 1034066 0.5037 34.53 0.49 0% 0 0% 0 0% 0 0% 0%
20230808 48.37 49 48.11 48.96 0.47% 9891.84% 0% 1728559 0.8397 55.77 0.49 0% 0 0% 0 0% 0 0% 0%
20230807 48.1 49.07 48.05 48.73 -0.02% 9844.9% 0% 1706431 0.8314 53.58 0.49 0% 0 0% 0 0% 0 0% 0%
20230804 48.7 49.05 48.6 48.74 0.21% 9846.94% 0% 1867100 0.9114 56.94 0.49 0% 0 0% 0 0% 0 0% 0%
20230803 48.39 48.78 48.2 48.64 0.29% 9826.53% 0% 1452428 0.7054 43.99 0.49 0% 0 0% 0 0% 0 0% 0%
20230802 49.35 49.35 48.17 48.5 -1.8% 9999.99% 0% 3470617 1.683 101.62 0.48 0% 0 0% 0 0% 0 0% 0%
20230801 49.78 50.35 48.92 49.39 -1.06% 9778% 0% 3661899 1.8148 114.54 0.5 0% 0 0% 0 0% 0 0% 0%
20230731 49.3 50.01 49.13 49.92 1.3% 9884% 0% 3555496 1.7654 114.78 0.5 0% 0 0% 0 0% 0 0% 0%
20230728 49.04 49.34 48.1 49.28 -0.63% 9957.14% 0% 3987577 1.9446 130.4 0.49 0% 0 0% 0 0% 0 0% 0%
20230727 49.5 50.82 49.3 49.59 1.7% 9818% 0% 6731384 3.3671 237.2 0.5 0% 0 0% 0 0% 0 0% 0%
20230726 49.05 49.42 48.54 48.76 -0.69% 9851.02% 0% 1934038 0.9455 78.84 0.49 0% 0 0% 0 0% 0 0% 0%
20230725 48.8 49.17 48.31 49.1 1.49% 9920.41% 0% 2640545 1.2895 92.76 0.49 0% 0 0% 0 0% 0 0% 0%
20230724 48.17 48.88 47.83 48.38 0.46% 9979.17% 0% 2717833 1.3167 96.39 0.48 0% 0 0% 0 0% 0 0% 0%
20230721 47.99 48.42 47.9 48.16 0.46% 9933.33% 0% 1936967 0.9333 68.94 0.48 0% 0 0% 0 0% 0 0% 0%
20230720 48.55 48.65 47.74 47.94 -1.13% 9887.5% 0% 2551382 1.2275 85.22 0.48 0% 0 0% 0 0% 0 0% 0%
20230719 48.8 48.88 48.33 48.49 -0.64% 9795.92% 0% 1973275 0.9575 63.76 0.49 0% 0 0% 0 0% 0 0% 0%
20230718 48.8 49.37 48.57 48.8 -0.16% 9859.18% 0% 2738496 1.341 83.67 0.49 0% 0 0% 0 0% 0 0% 0%
20230717 49.07 49.29 48.45 48.88 -0.41% 9875.51% 0% 2662150 1.2973 74.6 0.49 0% 0 0% 0 0% 0 0% 0%
20230714 49.01 49.42 48.81 49.08 -0.04% 9916.33% 0% 2480147 1.2175 61.98 0.49 0% 0 0% 0 0% 0 0% 0%
20230713 49.3 49.31 48.88 49.1 0.29% 9920.41% 0% 2339400 1.1487 54.38 0.49 0% 0 0% 0 0% 0 0% 0%
20230712 51.26 51.26 48.75 48.96 -4.49% 9692% 0% 5689056 2.8232 113.35 0.5 0% 0 0% 0 0% 0 0% 0%
20230711 50.8 51.47 50.7 51.26 0.75% 9950.98% 0% 1975446 1.0105 43.69 0.51 0% 0 0% 0 0% 0 0% 0%
20230710 51.23 51.65 50.67 50.88 -0.14% 9876.47% 0% 2333605 1.1928 50.45 0.51 0% 0 0% 0 0% 0 0% 0%
20230707 51.37 51.76 50.65 50.95 -0.53% 9890.2% 0% 3515833 1.8011 75.15 0.51 0% 0 0% 0 0% 0 0% 0%
20230706 51.59 51.88 50.78 51.22 -0.91% 9943.14% 0% 3584863 1.8409 80.95 0.51 0% 0 0% 0 0% 0 0% 0%
20230705 52.4 52.88 51.68 51.69 -1.69% 9840.38% 0% 3775071 1.9683 81.44 0.52 0% 0 0% 0 0% 0 0% 0%
20230704 52.27 53.2 51.81 52.58 0.92% 9820.75% 0% 5150729 2.7108 119.72 0.53 0% 0 0% 0 0% 0 0% 0%
20230703 51.74 52.77 51.28 52.1 1.58% 9919.23% 0% 6814929 3.5464 164.45 0.52 0% 0 0% 0 0% 0 0% 0%
20230630 50.42 51.87 50.38 51.29 1.12% 9956.86% 0% 5270959 2.7 135.17 0.51 0% 0 0% 0 0% 0 0% 0%
20230629 48.6 52 48.46 50.72 4.15% 9845.1% 0% 8852129 4.5141 248.3 0.51 0% 0 0% 0 0% 0 0% 0%
20230628 48.5 49.1 47.5 48.7 0.41% 9999.99% 0% 3155442 1.5223 97.84 0.48 0% 0 0% 0 0% 0 0% 0%
20230627 47.8 48.68 47.54 48.5 1.32% 9999.99% 0% 1697958 0.8202 50.86 0.48 0% 0 0% 0 0% 0 0% 0%
20230626 48.89 49.28 47.87 47.87 -1.89% 9872.92% 0% 2685326 1.3014 68.58 0.48 0% 0 0% 0 0% 0 0% 0%
20230621 50.18 50.18 48.79 48.79 -3.16% 9857.14% 0% 3130016 1.544 78.47 0.49 0% 0 0% 0 0% 0 0% 0%
20230620 50.12 51.12 49.6 50.38 -0.08% 9778.43% 0% 4474182 2.264 115.97 0.51 0% 0 0% 0 0% 0 0% 0%
20230619 50.8 51.09 50.17 50.42 -0.57% 9984% 0% 2839560 1.4335 71.74 0.5 0% 0 0% 0 0% 0 0% 0%
20230616 50.15 51.25 50.08 50.71 0.88% 9843.14% 0% 3223232 1.6387 80.61 0.51 0% 0 0% 0 0% 0 0% 0%
20230615 49.59 50.75 49.13 50.27 1.76% 9954% 0% 3921963 1.9635 97.99 0.5 0% 0 0% 0 0% 0 0% 0%
20230614 49.24 49.6 48.94 49.4 -0.06% 9981.63% 0% 1847253 0.9123 46.02 0.49 0% 0 0% 0 0% 0 0% 0%
20230613 49.18 49.97 48.5 49.43 0.51% 9987.76% 0% 3842614 1.898 92.22 0.49 0% 0 0% 0 0% 0 0% 0%
20230612 49.47 49.88 49.1 49.18 0.02% 9936.73% 0% 4225539 2.0877 98.25 0.49 0% 0 0% 0 0% 0 0% 0%
20230609 48.09 50.3 47.7 49.17 2.46% 9934.69% 0% 7466502 3.6585 161.37 0.49 0% 0 0% 0 0% 0 0% 0%
20230608 48.38 48.72 47.77 48.34 0.15% 9970.83% 0% 4174470 2.0072 95.57 0.48 0% 0 0% 0 0% 0 0% 0%
20230607 48.54 48.75 47.99 48.27 -0.56% 9956.25% 0% 2874433 1.3878 64.82 0.48 0% 0 0% 0 0% 0 0% 0%
20230606 50.78 50.78 48.5 48.54 -4.41% 9806.12% 0% 5517805 2.7175 124.63 0.49 0% 0 0% 0 0% 0 0% 0%
20230605 50.85 51.49 50.58 50.78 -0.14% 9856.86% 0% 3488985 1.7772 84.39 0.51 0% 0 0% 0 0% 0 0% 0%
20230602 50.85 51.3 50.52 50.85 -0.22% 9870.59% 0% 2617598 1.3314 62.4 0.51 0% 0 0% 0 0% 0 0% 0%
20230601 50.08 51.38 49.88 50.96 0.95% 9892.16% 0% 3417662 1.7368 72.38 0.51 0% 0 0% 0 0% 0 0% 0%
20230531 49.85 50.8 49.19 50.48 1.37% 9996% 0% 3290467 1.652 68.03 0.5 0% 0 0% 0 0% 0 0% 0%
20230530 50.15 50.67 48.82 49.8 -0.84% 9860% 0% 5123019 2.543 94.13 0.5 0% 0 0% 0 0% 0 0% 0%
20230529 52.2 52.69 49.93 50.22 -2.45% 9747.06% 0% 6824558 3.4729 133.78 0.51 0% 0 0% 0 0% 0 0% 0%
20230526 51.8 51.81 50.7 51.48 -1.21% 9994.12% 0% 3749715 1.9222 79.79 0.51 0% 0 0% 0 0% 0 0% 0%
20230525 51.03 52.25 51.01 52.11 1.8% 9921.15% 0% 4631676 2.3918 97.2 0.52 0% 0 0% 0 0% 0 0% 0%
20230524 50.84 51.79 50.84 51.19 0.27% 9937.25% 0% 3424777 1.7571 69.47 0.51 0% 0 0% 0 0% 0 0% 0%
20230523 51 51.79 50.4 51.05 -0.06% 9909.8% 0% 3862137 1.9742 73.52 0.51 0% 0 0% 0 0% 0 0% 0%
20230522 50.8 51.8 50.7 51.08 -0.55% 9915.69% 0% 4027127 2.0612 76.51 0.51 0% 0 0% 0 0% 0 0% 0%
20230519 50.31 52.77 50.01 51.36 1.34% 9776.92% 0% 7727967 3.9978 145.24 0.52 0% 0 0% 0 0% 0 0% 0%
20230518 50.37 50.8 49.8 50.68 0.02% 9999.99% 0% 4094614 2.0631 79 0.5 0% 0 0% 0 0% 0 0% 0%
20230517 47.99 51.09 47.87 50.67 5.61% 9999.99% 0% 8741751 4.3684 167.14 0.5 0% 0 0% 0 0% 0 0% 0%
20230516 48.1 48.63 47.41 47.98 -0.21% 9895.83% 0% 3148456 1.5123 62.13 0.48 0% 0 0% 0 0% 0 0% 0%
20230515 47.03 48.2 46.83 48.08 2.23% 9916.67% 0% 3460267 1.6492 64.01 0.48 0% 0 0% 0 0% 0 0% 0%
20230510 50.18 50.57 48.8 49.3 -1.99% 9961.22% 0% 5087003 2.506 90.47 0.49 0% 0 0% 0 0% 0 0% 0%
20230509 51.07 51.88 50.16 50.3 -0.77% 9762.75% 0% 6054878 3.091 98.86 0.51 0% 0 0% 0 0% 0 0% 0%
20230508 48.79 50.72 48.38 50.69 4.6% 9999.99% 0% 6650817 3.3337 103.92 0.5 0% 0 0% 0 0% 0 0% 0%
20230505 49.52 50.28 48.41 48.46 -2.32% 9789.8% 0% 4158798 2.0459 62.38 0.49 0% 0 0% 0 0% 0 0% 0%
20230504 49.8 49.98 48.71 49.61 -2.71% 9999.99% 0% 5359337 2.6448 76.04 0.49 0% 0 0% 0 0% 0 0% 0%
20230428 50.23 51.7 49.8 50.99 1.74% 9898.04% 0% 5095015 2.5802 74.77 0.51 0% 0 0% 0 0% 0 0% 0%
20230427 49.65 50.7 49.18 50.12 0.26% 9924% 0% 4148193 2.0794 60.38 0.5 0% 0 0% 0 0% 0 0% 0%
20230426 48.68 50.32 48.66 49.99 1.73% 9898% 0% 5153519 2.5643 71.77 0.5 0% 0 0% 0 0% 0 0% 0%
20230425 50.15 50.51 48.44 49.14 -2.69% 9928.57% 0% 5914442 2.9209 80.66 0.49 0% 0 0% 0 0% 0 0% 0%
20230424 51.7 51.86 49.14 50.5 -3.39% 9999.99% 0% 6829120 3.4338 95.04 0.5 0% 0 0% 0 0% 0 0% 0%
20230421 51.24 54.25 51.2 52.27 2.09% 9762.26% 0% 11605400 6.1769 170.95 0.53 0% 0 0% 0 0% 0 0% 0%
20230420 52.84 52.95 51.2 51.2 -3.81% 9746.15% 0% 7448873 3.8645 112.97 0.52 0% 0 0% 0 0% 0 0% 0%
20230419 51.6 53.28 51 53.23 2.98% 9999.99% 0% 7707073 4.0169 101.44 0.52 0% 0 0% 0 0% 0 0% 0%
20230418 52.94 52.99 50.88 51.69 -2.1% 9840.38% 0% 7649163 3.9496 99.02 0.52 0% 0 0% 0 0% 0 0% 0%
20230417 52.81 53.3 52.2 52.8 -0.3% 9862.26% 0% 4255140 2.2388 55.85 0.53 0% 0 0% 0 0% 0 0% 0%
20230414 53.22 53.59 52.39 52.96 -0.43% 9892.45% 0% 4725874 2.5009 61.71 0.53 0% 0 0% 0 0% 0 0% 0%
20230413 53 53.87 52.1 53.19 0.26% 9935.85% 0% 6288198 3.341 80.38 0.53 0% 0 0% 0 0% 0 0% 0%
20230412 52.87 53.4 52.13 53.05 0.7% 9909.43% 0% 5664330 2.9986 70.95 0.53 0% 0 0% 0 0% 0 0% 0%
20230411 53.23 53.3 52.36 52.68 -0.92% 9839.62% 0% 5362449 2.8277 62.58 0.53 0% 0 0% 0 0% 0 0% 0%
20230410 54.14 54.33 53 53.17 -0.93% 9746.3% 0% 6424142 3.4474 69.63 0.54 0% 0 0% 0 0% 0 0% 0%
20230407 53.89 54.7 53.3 53.67 -0.41% 9838.89% 0% 7901464 4.2567 81.89 0.54 0% 0 0% 0 0% 0 0% 0%
20230406 57.8 57.98 53.88 53.89 -6.76% 9698.18% 0% 16826713 9.2743 171.44 0.55 0% 0 0% 0 0% 0 0% 0%
20230404 57.69 59.2 56.92 57.8 -0.4% 9865.52% 0% 7521687 4.3523 80.3 0.58 0% 0 0% 0 0% 0 0% 0%
20230403 56.01 58.43 56 58.03 2.36% 9905.17% 0% 7385565 4.249 77.23 0.58 0% 0 0% 0 0% 0 0% 0%
20230331 56.3 56.91 55.42 56.69 -0.35% 9999.99% 0% 5018022 2.8232 50.77 0.56 0% 0 0% 0 0% 0 0% 0%
20230330 56.21 57.43 55.37 56.89 1.25% 9880.7% 0% 6281524 3.5568 61.87 0.57 0% 0 0% 0 0% 0 0% 0%
20230329 56.96 57.28 55.59 56.19 -1.37% 9933.93% 0% 7235290 4.0806 68.62 0.56 0% 0 0% 0 0% 0 0% 0%
20230328 58.91 59.63 56.36 56.97 -3.24% 9722.41% 0% 10320950 5.9592 97.33 0.58 0% 0 0% 0 0% 0 0% 0%
20230327 59.13 62.59 58.2 58.88 -1.67% 9713.33% 0% 11899907 7.1659 107.5 0.6 0% 0 0% 0 0% 0 0% 0%
20230324 60.5 60.95 58.91 59.88 -1.67% 9880% 0% 9904921 5.9246 86.24 0.6 0% 0 0% 0 0% 0 0% 0%
20230323 58.33 61.33 58.12 60.9 3.31% 9999.99% 0% 10718800 6.3874 89.52 0.6 0% 0 0% 0 0% 0 0% 0%
20230322 54.93 60.3 54.15 58.95 6.81% 9999.99% 0% 16370310 9.3906 138 0.57 0% 0 0% 0 0% 0 0% 0%
20230321 55.6 56.66 54.57 55.19 0.9% 9755.36% 0% 9255459 5.1507 78.63 0.56 0% 0 0% 0 0% 0 0% 0%
20230320 52.8 55.11 51.75 54.7 2.05% 9999.99% 0% 9002141 4.8425 75.2 0.54 0% 0 0% 0 0% 0 0% 0%
20230317 52.6 53.86 52.4 53.6 2.51% 9999.99% 0% 8815188 4.6847 70.54 0.53 0% 0 0% 0 0% 0 0% 0%
20230316 54.2 54.62 52.03 52.29 -4.58% 9766.04% 0% 10452719 5.54 84.37 0.53 0% 0 0% 0 0% 0 0% 0%
20230315 55.2 56.01 53.78 54.8 -1.93% 9863.64% 0% 10706599 5.8447 93.34 0.55 0% 0 0% 0 0% 0 0% 0%
20230314 52.46 56.77 52.39 55.88 5.75% 9999.99% 0% 20740455 11.4155 194.5 0.55 0% 0 0% 0 0% 0 0% 0%
20230313 53.7 55.78 52.31 52.84 1.23% 9685.19% 0% 17085682 9.2063 188.08 0.54 0% 0 0% 0 0% 0 0% 0%
20230310 51.09 53.99 50.85 52.2 1.95% 9749.06% 0% 16252983 8.5674 198.05 0.53 0% 0 0% 0 0% 0 0% 0%
20230309 51.25 51.85 50.79 51.2 -0.45% 9939.22% 0% 6096310 3.1217 82.69 0.51 0% 0 0% 0 0% 0 0% 0%
20230308 48.9 52.5 48.9 51.43 4.49% 9984.31% 0% 13389613 6.8631 180.17 0.51 0% 0 0% 0 0% 0 0% 0%
20230307 50.76 51.46 49 49.22 -2.88% 9744% 0% 8058200 4.0604 120.13 0.5 0% 0 0% 0 0% 0 0% 0%
20230306 49.99 52.52 49.98 50.68 2.18% 9837.25% 0% 13396816 6.8599 210.24 0.51 0% 0 0% 0 0% 0 0% 0%
20230303 48.7 49.95 48.2 49.6 2.02% 9999.99% 0% 8038158 3.9614 141.85 0.49 0% 0 0% 0 0% 0 0% 0%
20230302 49.1 49.49 48.42 48.62 -1.18% 9822.45% 0% 5101089 2.4898 90.37 0.49 0% 0 0% 0 0% 0 0% 0%
20230301 49.14 49.24 48.48 49.2 0.12% 9940.82% 0% 3904222 1.908 69.91 0.49 0% 0 0% 0 0% 0 0% 0%
20230228 48.73 49.18 48.53 49.14 0.68% 9928.57% 0% 3356481 1.6393 60.5 0.49 0% 0 0% 0 0% 0 0% 0%
20230227 50.6 50.66 48.14 48.81 -3.99% 9861.22% 0% 7036885 3.4601 128.75 0.49 0% 0 0% 0 0% 0 0% 0%
20230224 50.86 51.83 50.58 50.84 -0.16% 9868.63% 0% 5949672 3.0486 118.27 0.51 0% 0 0% 0 0% 0 0% 0%
20230223 50.4 51.95 50 50.92 0.83% 9884.31% 0% 6740186 3.447 140.4 0.51 0% 0 0% 0 0% 0 0% 0%
20230222 49.8 50.75 49.61 50.5 0.62% 9999.99% 0% 5108180 2.5702 108.59 0.5 0% 0 0% 0 0% 0 0% 0%
20230221 49.2 50.24 49 50.19 2.01% 9938% 0% 5799896 2.8942 126.4 0.5 0% 0 0% 0 0% 0 0% 0%
20230220 49.39 49.44 48.3 49.2 -1.18% 9940.82% 0% 4427882 2.1635 99.68 0.49 0% 0 0% 0 0% 0 0% 0%
20230217 48.27 50.45 47.47 49.79 3.79% 9999.99% 0% 7290982 3.5896 161.35 0.49 0% 0 0% 0 0% 0 0% 0%
20230216 49.7 49.76 47.56 47.97 -3.64% 9689.8% 0% 4574601 2.2358 102.68 0.49 0% 0 0% 0 0% 0 0% 0%
20230215 49.72 50.09 49.05 49.78 0.08% 9999.99% 0% 3491375 1.7269 75.34 0.49 0% 0 0% 0 0% 0 0% 0%
20230214 50.1 50.2 49.66 49.74 -1% 9848% 0% 2920133 1.455 58.59 0.5 0% 0 0% 0 0% 0 0% 0%
20230213 49.79 50.77 49.76 50.24 1.29% 9948% 0% 4814732 2.4239 93.2 0.5 0% 0 0% 0 0% 0 0% 0%
20230210 49.98 50.4 49.26 49.6 -0.68% 9820% 0% 3654931 1.8168 62.65 0.5 0% 0 0% 0 0% 0 0% 0%
20230209 48.5 50.1 48.45 49.94 2.86% 9888% 0% 5184329 2.5727 89.77 0.5 0% 0 0% 0 0% 0 0% 0%
20230208 49.55 49.64 48.45 48.55 -1.96% 9808.16% 0% 3662540 1.7897 63.49 0.49 0% 0 0% 0 0% 0 0% 0%
20230207 49.99 50.08 49.28 49.52 -0.68% 9804% 0% 3423394 1.6982 61.28 0.5 0% 0 0% 0 0% 0 0% 0%
20230206 50.84 51.15 49.24 49.86 -1.83% 9872% 0% 5394036 2.6958 97.17 0.5 0% 0 0% 0 0% 0 0% 0%
20230203 49.86 50.88 49.63 50.79 1.82% 9999.99% 0% 6158313 3.0964 114 0.5 0% 0 0% 0 0% 0 0% 0%
20230202 51.99 51.99 49.67 49.88 -2.33% 9876% 0% 6735942 3.3811 133.85 0.5 0% 0 0% 0 0% 0 0% 0%
20230201 49.9 51.18 49.58 51.07 2.53% 9913.73% 0% 7195584 3.6345 152.23 0.51 0% 0 0% 0 0% 0 0% 0%
20230131 49.65 50.3 49.5 49.81 0.06% 9862% 0% 5253018 2.6209 122.16 0.5 0% 0 0% 0 0% 0 0% 0%
20230130 48.75 51 48.33 49.78 3.6% 9856% 0% 10840549 5.4209 271.3 0.5 0% 0 0% 0 0% 0 0% 0%
20230120 47.98 48.29 47.53 48.05 0.31% 9910.42% 0% 3104888 1.4878 92.8 0.48 0% 0 0% 0 0% 0 0% 0%
20230119 47.08 48.2 46.8 47.9 1.44% 9879.17% 0% 4381571 2.0884 130.46 0.48 0% 0 0% 0 0% 0 0% 0%
20230118 46.74 47.46 46.62 47.22 1.01% 9946.81% 0% 2800649 1.3181 89.76 0.47 0% 0 0% 0 0% 0 0% 0%
20230117 46.35 47.38 46.15 46.75 1.08% 9846.81% 0% 3695517 1.7302 118.84 0.47 0% 0 0% 0 0% 0 0% 0%
20230116 45 46.6 44.68 46.25 1.11% 9954.35% 0% 4541777 2.0897 136.7 0.46 0% 0 0% 0 0% 0 0% 0%
20230113 45.25 45.94 45.1 45.74 0.86% 9999.99% 0% 2552864 1.1612 79.96 0.45 0% 0 0% 0 0% 0 0% 0%
20230112 46.88 47.23 45.26 45.35 0.44% 9758.7% 0% 4287213 1.9723 120.54 0.46 0% 0 0% 0 0% 0 0% 0%
20230111 45.65 45.85 45.06 45.15 -1.1% 9933.33% 0% 2653577 1.206 75.24 0.45 0% 0 0% 0 0% 0 0% 0%
20230110 46.08 46.12 45.37 45.65 -0.95% 9823.91% 0% 2451004 1.1172 70.28 0.46 0% 0 0% 0 0% 0 0% 0%
20230109 46.6 46.89 45.76 46.09 -1.07% 9919.57% 0% 3168805 1.4649 91.36 0.46 0% 0 0% 0 0% 0 0% 0%
20230106 46.78 47.12 46.52 46.59 -0.85% 9812.77% 0% 2420467 1.1321 73.59 0.47 0% 0 0% 0 0% 0 0% 0%
20230105 46.91 47.09 46.62 46.99 0.19% 9897.87% 0% 2332616 1.0937 72.64 0.47 0% 0 0% 0 0% 0 0% 0%
20230104 47 47.14 46.31 46.9 -0.23% 9878.72% 0% 2547038 1.1884 80.84 0.47 0% 0 0% 0 0% 0 0% 0%
20230103 45.25 47.16 44.95 47.01 4.63% 9999.99% 0% 5242428 2.4295 169.25 0.46 0% 0 0% 0 0% 0 0% 0%
20221230 44.77 45.35 44.72 44.93 0.33% 9884.44% 0% 2990449 1.3485 100.27 0.45 0% 0 0% 0 0% 0 0% 0%
20221229 45.08 45.77 44.23 44.78 -0.95% 9851.11% 0% 6770314 3.0384 225.71 0.45 0% 0 0% 0 0% 0 0% 0%
20221228 46.7 47.54 45.2 45.21 -3.19% 9728.26% 0% 3600214 1.6677 149.92 0.46 0% 0 0% 0 0% 0 0% 0%
20221227 46.5 47.08 46 46.7 0.47% 9836.17% 0% 2291488 1.0663 100.12 0.47 0% 0 0% 0 0% 0 0% 0%
20221226 46.5 47.17 46.2 46.48 1.11% 9789.36% 0% 2722630 1.2704 110.32 0.47 0% 0 0% 0 0% 0 0% 0%
20221223 45.18 46 44.81 45.97 0.81% 9999.99% 0% 1801040 0.8169 69.51 0.45 0% 0 0% 0 0% 0 0% 0%
20221222 46.19 46.55 45.6 45.6 -1.19% 9813.04% 0% 1735988 0.7986 62.26 0.46 0% 0 0% 0 0% 0 0% 0%
20221221 46.56 46.88 45.8 46.15 -0.88% 9932.61% 0% 1583377 0.7344 51.46 0.46 0% 0 0% 0 0% 0 0% 0%
20221220 46.18 46.8 45.96 46.56 0.34% 9806.38% 0% 1817760 0.8453 54.44 0.47 0% 0 0% 0 0% 0 0% 0%
20221219 46.73 47.05 45.46 46.4 -0.68% 9986.96% 0% 3131467 1.4419 80.26 0.46 0% 0 0% 0 0% 0 0% 0%
20221216 48.3 48.38 46.72 46.72 -3.67% 9840.43% 0% 2983781 1.4129 76.65 0.47 0% 0 0% 0 0% 0 0% 0%
20221215 48.05 48.68 48 48.5 0.46% 9999.99% 0% 1309158 0.6334 34.13 0.48 0% 0 0% 0 0% 0 0% 0%
20221214 48.59 49.33 47.98 48.28 -0.6% 9753.06% 0% 2390844 1.1612 57.19 0.49 0% 0 0% 0 0% 0 0% 0%
20221213 50.04 50.44 48.51 48.57 -3.21% 9812.24% 0% 3908358 1.9212 93.42 0.49 0% 0 0% 0 0% 0 0% 0%
20221212 50 50.66 49.78 50.18 -0.73% 9936% 0% 2823118 1.4177 69.88 0.5 0% 0 0% 0 0% 0 0% 0%
20221209 50.57 50.87 49.33 50.55 0.3% 9999.99% 0% 3717890 1.8649 91.34 0.5 0% 0 0% 0 0% 0 0% 0%
20221208 51.28 51.52 50 50.4 -2.17% 9782.35% 0% 4405213 2.2272 108.38 0.51 0% 0 0% 0 0% 0 0% 0%
20221207 51.88 52.54 51.2 51.52 -1.47% 9807.69% 0% 3790059 1.9633 96.24 0.52 0% 0 0% 0 0% 0 0% 0%
20221206 51.08 52.56 50.4 52.29 2.09% 9955.77% 0% 6258413 3.2296 155.81 0.52 0% 0 0% 0 0% 0 0% 0%
20221205 50.71 51.45 50.34 51.22 0.53% 9943.14% 0% 3657363 1.858 90.09 0.51 0% 0 0% 0 0% 0 0% 0%
20221202 50.6 51.38 50.22 50.95 0.24% 9890.2% 0% 3097362 1.5729 74.05 0.51 0% 0 0% 0 0% 0 0% 0%
20221201 50.78 51.68 50.41 50.83 1.05% 9866.67% 0% 3907501 1.9977 86.1 0.51 0% 0 0% 0 0% 0 0% 0%
20221130 51.45 51.74 50.21 50.3 -2.41% 9762.75% 0% 3741958 1.8999 67.74 0.51 0% 0 0% 0 0% 0 0% 0%
20221129 51.05 51.82 51.05 51.54 0.66% 9999.99% 0% 3250824 1.6736 48.24 0.51 0% 0 0% 0 0% 0 0% 0%
20221128 50.02 51.33 49.71 51.2 0.65% 9939.22% 0% 3203053 1.621 42.22 0.51 0% 0 0% 0 0% 0 0% 0%
20221125 51.66 51.88 50.48 50.87 -1.66% 9874.51% 0% 3959565 2.0193 52.12 0.51 0% 0 0% 0 0% 0 0% 0%
20221124 52.42 52.75 51.33 51.73 -1.22% 9848.08% 0% 4038658 2.098 51.63 0.52 0% 0 0% 0 0% 0 0% 0%
20221123 52.64 53.11 51.8 52.37 -0.89% 9971.15% 0% 4401089 2.3095 55.95 0.52 0% 0 0% 0 0% 0 0% 0%
20221122 53.42 54.35 52.1 52.84 -1.18% 9869.81% 0% 5966484 3.1747 75.51 0.53 0% 0 0% 0 0% 0 0% 0%
20221121 53.17 54.27 52.31 53.47 0.21% 9988.68% 0% 4708295 2.5104 59.6 0.53 0% 0 0% 0 0% 0 0% 0%
20221118 54.39 54.83 53.08 53.36 -2.79% 9781.48% 0% 6549183 3.5384 77.17 0.54 0% 0 0% 0 0% 0 0% 0%
20221117 52.3 55.25 51.05 54.89 3.33% 9999.99% 0% 12771530 6.8299 146.79 0.53 0% 0 0% 0 0% 0 0% 0%
20221116 51.65 55.88 51.47 53.12 2.33% 9737.04% 0% 15802237 8.5109 197.01 0.54 0% 0 0% 0 0% 0 0% 0%
20221115 50.15 52.25 50.15 51.91 2.59% 9999.99% 0% 8343979 4.2824 111.42 0.51 0% 0 0% 0 0% 0 0% 0%
20221114 49.4 50.64 48.77 50.6 0.92% 9999.99% 0% 6194085 3.0669 77.11 0.5 0% 0 0% 0 0% 0 0% 0%
20221111 49.8 50.45 48.6 50.14 2.89% 9928% 0% 7858133 3.9068 89.54 0.5 0% 0 0% 0 0% 0 0% 0%
20221110 49.66 49.94 48.63 48.73 -2.44% 9844.9% 0% 5544041 2.7281 63.15 0.49 0% 0 0% 0 0% 0 0% 0%
20221109 51.38 51.66 49.92 49.95 -1.79% 9890% 0% 6101618 3.0812 69.72 0.5 0% 0 0% 0 0% 0 0% 0%
20221108 51.01 51.77 50.63 50.86 0.28% 9872.55% 0% 6354363 3.2489 68.93 0.51 0% 0 0% 0 0% 0 0% 0%
20221107 53.35 54.18 50.68 50.72 -3.81% 9653.85% 0% 12044208 6.2363 132.99 0.52 0% 0 0% 0 0% 0 0% 0%
20221104 51.93 52.76 51.16 52.73 1.21% 9999.99% 0% 8105069 4.2195 92.55 0.52 0% 0 0% 0 0% 0 0% 0%
20221103 51.5 52.49 51.39 52.1 0.39% 9919.23% 0% 6727392 3.4942 81.08 0.52 0% 0 0% 0 0% 0 0% 0%
20221102 51.47 52.3 51.15 51.9 -0.29% 9880.77% 0% 7273036 3.7624 88.31 0.52 0% 0 0% 0 0% 0 0% 0%
20221101 52.6 53.2 51.2 52.05 -0.57% 9909.62% 0% 10799032 5.6278 137.04 0.52 0% 0 0% 0 0% 0 0% 0%
20221031 50.18 53.32 49.8 52.35 6.62% 9967.31% 0% 13276381 6.8905 173.11 0.52 0% 0 0% 0 0% 0 0% 0%
20221028 50.52 51.3 48.93 49.1 -3.35% 9720% 0% 6969885 3.4857 94.13 0.5 0% 0 0% 0 0% 0 0% 0%
20221027 51.2 52.45 50.8 50.8 -1.74% 9860.78% 0% 7230782 3.7205 105.19 0.51 0% 0 0% 0 0% 0 0% 0%
20221026 49.05 51.99 47.84 51.7 6.2% 9999.99% 0% 11918328 6.0136 179.16 0.5 0% 0 0% 0 0% 0 0% 0%
20221025 48.7 49.76 47.79 48.68 -0.71% 9834.69% 0% 6143166 3.0017 103.05 0.49 0% 0 0% 0 0% 0 0% 0%
20221024 48.82 50.5 48.5 49.03 1.83% 9706% 0% 9856072 4.8934 177.62 0.5 0% 0 0% 0 0% 0 0% 0%
20221021 48.45 49.09 47.77 48.15 -0.48% 9931.25% 0% 3595087 1.7351 72.44 0.48 0% 0 0% 0 0% 0 0% 0%
20221020 47.02 49.15 46.88 48.38 1.98% 9979.17% 0% 6236399 3.0104 123.12 0.48 0% 0 0% 0 0% 0 0% 0%
20221019 48 48.4 47.41 47.44 -2.02% 9783.33% 0% 4674944 2.2354 92.43 0.48 0% 0 0% 0 0% 0 0% 0%
20221018 48.01 49.45 47.07 48.42 0.27% 9987.5% 0% 9011053 4.3688 174.24 0.48 0% 0 0% 0 0% 0 0% 0%
20221017 45.6 49.33 45.6 48.29 5.97% 9960.42% 0% 8601637 4.1166 181.69 0.48 0% 0 0% 0 0% 0 0% 0%
20220720 52.18 53.61 52.02 52.45 -0.11% 9796.23% 0% 11549344 6.1024 90.61 0.53 0% 0 0% 0 0% 0 0% 0%
20220719 49.4 53.43 49.36 52.51 5.57% 9998.08% 0% 14724970 7.611 106.24 0.52 0% 0 0% 0 0% 0 0% 0%
20220718 50.3 50.62 49.02 49.74 0.04% 9848% 0% 6613842 3.2875 40.32 0.5 0% 0 0% 0 0% 0 0% 0%
20220715 48.13 50.8 48 49.72 2.52% 9844% 0% 10364075 5.1646 56.5 0.5 0% 0 0% 0 0% 0 0% 0%
20220714 47.07 49.33 46.94 48.5 2.52% 9999.99% 0% 9730920 4.7093 43.53 0.48 0% 0 0% 0 0% 0 0% 0%
20220713 49.26 49.69 46.7 47.31 -3.59% 9965.96% 0% 12379832 5.879 46.14 0.47 0% 0 0% 0 0% 0 0% 0%
20220712 49.07 50.23 48.68 49.07 0% 9914.29% 0% 9536655 4.7203 27.98 0.49 0% 0 0% 0 0% 0 0% 0%
20220711 52.99 53.11 48.72 49.07 -7.24% 9714% 0% 18433642 9.2965 51.01 0.5 0% 0 0% 0 0% 0 0% 0%
20220708 53 54.48 52.5 52.9 -1.98% 9881.13% 0% 14085160 7.5116 38.84 0.53 0% 0 0% 0 0% 0 0% 0%
20220707 56.69 58.19 53.66 53.97 -4.81% 9537.5% 0% 23004878 12.7892 60.81 0.56 0% 0 0% 0 0% 0 0% 0%
20220706 57 57.7 55.61 56.7 -1.13% 9999.99% 0% 18436360 10.4116 46.47 0.56 0% 0 0% 0 0% 0 0% 0%
20220705 54.8 59.57 53.75 57.35 4.1% 9999.99% 0% 30996865 17.5132 70.6 0.56 0% 0 0% 0 0% 0 0% 0%
20220704 53.8 56.99 53.15 55.09 0.51% 9916.36% 0% 23986313 13.1631 49.44 0.55 0% 0 0% 0 0% 0 0% 0%
20220701 52.9 57.6 52.12 54.81 3.07% 9865.45% 0% 40030291 21.9444 70.53 0.55 0% 0 0% 0 0% 0 0% 0%
20220630 54.5 55.8 52.55 53.18 -6.7% 9748.15% 0% 44486019 23.95 67.09 0.54 0% 0 0% 0 0% 0 0% 0%
20220629 50.43 57.53 50.2 57 76.2% 9999.99% 0% 88993240 47.1622 99.41 0.53 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