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. 凌云光688400
    4. 返回上一页 刷新
股票代码（例：sh688400）       245条   (进入凌云光股票专站) 凌云光股票成本分析
相关股票: 汇川技术  中国中车  三一重工  恒立液压  徐工机械  中联重科  时代电气  中国通号  中控技术  中集集团  华工科技  杰瑞股份  杭氧股份  豪迈科技  浙江鼎力  大族激光  精测电子  郑煤机  巨星科技  天地科技  铁建重工  科达制造  杭叉集团  国机重装  固高科技  中国一重  怡合达  绿的谐波  埃斯顿  机器人  美畅股份  振华重工  美亚光电  中铁工业  铂力特  博实股份  中信重工  中国铁物  大族数控  海天精工  安徽合力  上海机电  利欧股份  
相关股吧: 300124股吧 601766股吧 600031股吧 601100股吧 000425股吧 000157股吧 688187股吧 688009股吧 688777股吧 000039股吧 000988股吧 002353股吧 002430股吧 002595股吧 603338股吧 002008股吧 300567股吧 601717股吧 002444股吧 600582股吧 688425股吧 600499股吧 603298股吧 601399股吧 301510股吧 601106股吧 301029股吧 688017股吧 002747股吧 300024股吧 300861股吧 600320股吧 002690股吧 600528股吧 688333股吧 002698股吧 601608股吧 000927股吧 301200股吧 601882股吧 600761股吧 600835股吧 002131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 24.72 25.09 24.58 24.82 0.85% 9828% 0% 3955922 0.9827 92.83 0.25 0% 0 0% 0 0% 0 0% 0%
20230927 24.88 25.1 24.6 24.61 -1.09% 9744% 0% 3973330 0.9862 94.84 0.25 0% 0 0% 0 0% 0 0% 0%
20230926 24.22 25.43 24.11 24.88 1.97% 9852% 0% 6967873 1.7392 163.59 0.25 0% 0 0% 0 0% 0 0% 0%
20230925 24.28 25.03 24.05 24.4 0.7% 9999.99% 0% 6179413 1.5123 143.24 0.24 0% 0 0% 0 0% 0 0% 0%
20230922 23.25 24.31 23.16 24.23 4.04% 9995.83% 0% 6758896 1.612 138.15 0.24 0% 0 0% 0 0% 0 0% 0%
20230921 23.53 23.74 23.26 23.29 -1.31% 9999.99% 0% 2663116 0.6256 54.25 0.23 0% 0 0% 0 0% 0 0% 0%
20230920 23.8 24.26 23.6 23.6 -1.21% 9733.33% 0% 2665842 0.6386 53.5 0.24 0% 0 0% 0 0% 0 0% 0%
20230919 24.31 24.33 23.56 23.89 -1.97% 9854.17% 0% 3026146 0.7212 58.94 0.24 0% 0 0% 0 0% 0 0% 0%
20230918 24.64 25.07 24.37 24.37 -1.58% 9648% 0% 3184176 0.7855 63.74 0.25 0% 0 0% 0 0% 0 0% 0%
20230915 25.1 25.43 24.64 24.76 -0.76% 9804% 0% 2933611 0.731 58.49 0.25 0% 0 0% 0 0% 0 0% 0%
20230914 25.31 25.45 24.63 24.95 -1.73% 9880% 0% 3194315 0.7976 63.03 0.25 0% 0 0% 0 0% 0 0% 0%
20230913 26.29 26.29 25.1 25.39 -3.53% 9665.38% 0% 4824611 1.2311 92.35 0.26 0% 0 0% 0 0% 0 0% 0%
20230912 26.79 26.97 26.31 26.32 -3.52% 9999.99% 0% 6214500 1.6456 115.04 0.26 0% 0 0% 0 0% 0 0% 0%
20230911 26.8 27.47 26.53 27.28 4.2% 9999.99% 0% 9560663 2.5881 183.79 0.27 0% 0 0% 0 0% 0 0% 0%
20230908 25.75 26.58 25.75 26.18 3.44% 9969.23% 0% 5689176 1.492 119.98 0.26 0% 0 0% 0 0% 0 0% 0%
20230907 25.92 26.35 25.3 25.31 -2.58% 9634.62% 0% 3947498 1.0153 86.22 0.26 0% 0 0% 0 0% 0 0% 0%
20230906 25.35 26.02 25.31 25.98 1.76% 9892.31% 0% 3623937 0.933 81.75 0.26 0% 0 0% 0 0% 0 0% 0%
20230905 25.88 25.97 25.38 25.53 -0.82% 9719.23% 0% 3104979 0.7973 71.84 0.26 0% 0 0% 0 0% 0 0% 0%
20230904 25.62 25.98 25.25 25.74 0.27% 9800% 0% 3728431 0.9541 87.46 0.26 0% 0 0% 0 0% 0 0% 0%
20230901 25.98 26.14 25.45 25.67 -1.19% 9773.08% 0% 3416581 0.8784 83.72 0.26 0% 0 0% 0 0% 0 0% 0%
20230831 25.97 26.43 25.59 25.98 0% 9892.31% 0% 5432508 1.4139 137.69 0.26 0% 0 0% 0 0% 0 0% 0%
20230830 24.64 26.47 24.64 25.98 6.69% 9892.31% 0% 8433207 2.1797 223.67 0.26 0% 0 0% 0 0% 0 0% 0%
20230829 23 24.59 22.85 24.35 7.27% 9999.99% 0% 5914508 1.4199 162.88 0.24 0% 0 0% 0 0% 0 0% 0%
20230828 24.95 24.95 22.67 22.7 -1.18% 9358.33% 0% 3945714 0.931 116.94 0.24 0% 0 0% 0 0% 0 0% 0%
20230825 23.89 23.9 22.83 22.97 -4.33% 9886.96% 0% 3565890 0.8289 115.34 0.23 0% 0 0% 0 0% 0 0% 0%
20230824 24.27 24.6 24.01 24.01 -0.21% 9904.17% 0% 2735974 0.6659 94.63 0.24 0% 0 0% 0 0% 0 0% 0%
20230823 24.9 25 24.05 24.06 -3.8% 9925% 0% 2580384 0.6258 91.07 0.24 0% 0 0% 0 0% 0 0% 0%
20230822 24.73 25.08 24.15 25.01 2% 9904% 0% 2429918 0.5989 87.67 0.25 0% 0 0% 0 0% 0 0% 0%
20230821 24.6 25.17 24.42 24.52 -0.2% 9708% 0% 2191916 0.5428 79.45 0.25 0% 0 0% 0 0% 0 0% 0%
20230818 25.11 25.7 24.57 24.57 -2.73% 9728% 0% 2644694 0.6637 88.27 0.25 0% 0 0% 0 0% 0 0% 0%
20230817 24.11 25.63 24.11 25.26 4.25% 9999.99% 0% 3767601 0.9419 124.22 0.25 0% 0 0% 0 0% 0 0% 0%
20230816 24.75 24.95 24.22 24.23 -2.69% 9592% 0% 2697160 0.6617 91.93 0.25 0% 0 0% 0 0% 0 0% 0%
20230815 25.59 25.8 24.64 24.9 -2.62% 9860% 0% 2878275 0.7215 100.3 0.25 0% 0 0% 0 0% 0 0% 0%
20230814 25.19 25.65 24.91 25.57 0.47% 9999.99% 0% 2553807 0.6438 88.28 0.25 0% 0 0% 0 0% 0 0% 0%
20230811 25.86 26 25.39 25.45 -1.24% 9688.46% 0% 2573361 0.6629 89.86 0.26 0% 0 0% 0 0% 0 0% 0%
20230810 25.73 26.22 25.6 25.77 -0.81% 9811.54% 0% 1899940 0.4915 60.19 0.26 0% 0 0% 0 0% 0 0% 0%
20230809 26.22 26.45 25.9 25.98 -1.29% 9892.31% 0% 2046082 0.5344 64.36 0.26 0% 0 0% 0 0% 0 0% 0%
20230808 26.48 26.8 26.2 26.32 -0.83% 9999.99% 0% 2280448 0.6028 77.29 0.26 0% 0 0% 0 0% 0 0% 0%
20230807 27.1 27.38 26.26 26.54 -1.56% 9729.63% 0% 4516201 1.211 148.16 0.27 0% 0 0% 0 0% 0 0% 0%
20230804 26.76 27.27 26.76 26.96 0.75% 9885.19% 0% 2699710 0.7305 90.3 0.27 0% 0 0% 0 0% 0 0% 0%
20230803 26.8 27.22 26.71 26.76 -0.3% 9811.11% 0% 2081324 0.56 65.85 0.27 0% 0 0% 0 0% 0 0% 0%
20230802 26.89 27.15 26.57 26.84 -0.19% 9840.74% 0% 2545149 0.6835 73.63 0.27 0% 0 0% 0 0% 0 0% 0%
20230801 26.63 27.1 26.3 26.89 1.32% 9859.26% 0% 3039693 0.8133 88.19 0.27 0% 0 0% 0 0% 0 0% 0%
20230731 26.44 26.98 26.28 26.54 0.84% 9729.63% 0% 2720292 0.7243 77.6 0.27 0% 0 0% 0 0% 0 0% 0%
20230728 26.21 26.65 25.87 26.32 1.15% 9999.99% 0% 2890241 0.7603 79.48 0.26 0% 0 0% 0 0% 0 0% 0%
20230727 26.2 26.45 26 26.02 -0.54% 9907.69% 0% 2367699 0.6204 60.69 0.26 0% 0 0% 0 0% 0 0% 0%
20230726 26.87 26.88 26.11 26.16 -2.21% 9961.54% 0% 2985255 0.7841 73.45 0.26 0% 0 0% 0 0% 0 0% 0%
20230725 26.8 27.08 26.41 26.75 1.94% 9807.41% 0% 3681886 0.9829 83.07 0.27 0% 0 0% 0 0% 0 0% 0%
20230724 26.44 26.77 25.94 26.24 -2.09% 9992.31% 0% 4300903 1.134 95.71 0.26 0% 0 0% 0 0% 0 0% 0%
20230721 27.58 27.67 26.7 26.8 -2.97% 9825.93% 0% 4222130 1.145 96.4 0.27 0% 0 0% 0 0% 0 0% 0%
20230720 28.7 29.04 27.59 27.62 -4.46% 9764.29% 0% 4781697 1.3428 104.54 0.28 0% 0 0% 0 0% 0 0% 0%
20230719 29.01 29.25 28.68 28.91 -0.24% 9868.97% 0% 2138756 0.6199 42.71 0.29 0% 0 0% 0 0% 0 0% 0%
20230718 29.41 29.92 28.98 28.98 -1.6% 9893.1% 0% 3175165 0.9335 58.44 0.29 0% 0 0% 0 0% 0 0% 0%
20230717 29.47 30.13 29.3 29.45 -1.31% 9716.67% 0% 3298490 0.9752 56.7 0.3 0% 0 0% 0 0% 0 0% 0%
20230714 29.52 30.28 29.32 29.84 1.84% 9846.67% 0% 4739885 1.4186 79.18 0.3 0% 0 0% 0 0% 0 0% 0%
20230713 28.98 29.48 28.78 29.3 1.91% 9999.99% 0% 3700796 1.0788 57.95 0.29 0% 0 0% 0 0% 0 0% 0%
20230712 30.2 30.2 28.68 28.75 -4.58% 9813.79% 0% 6622720 1.9412 90.56 0.29 0% 0 0% 0 0% 0 0% 0%
20230711 29.8 30.45 29.8 30.13 0.77% 9943.33% 0% 3359054 1.0108 46.31 0.3 0% 0 0% 0 0% 0 0% 0%
20230710 30.52 30.65 29.88 29.9 -0.96% 9866.67% 0% 3880065 1.1744 50.51 0.3 0% 0 0% 0 0% 0 0% 0%
20230707 30.15 30.88 29.37 30.19 -0.03% 9963.33% 0% 7050117 2.1226 85.55 0.3 0% 0 0% 0 0% 0 0% 0%
20230706 29.06 30.92 29 30.2 5.08% 9966.67% 0% 9981888 3.0111 114.43 0.3 0% 0 0% 0 0% 0 0% 0%
20230705 29.74 30.14 28.74 28.74 -3.43% 9810.34% 0% 7046565 2.0712 70.98 0.29 0% 0 0% 0 0% 0 0% 0%
20230704 30.49 30.75 29.68 29.76 -0.57% 9820% 0% 7147896 2.1556 63.37 0.3 0% 0 0% 0 0% 0 0% 0%
20230703 30.67 30.8 29.56 29.93 -1.8% 9876.67% 0% 5595407 1.6793 44.48 0.3 0% 0 0% 0 0% 0 0% 0%
20230630 29.8 30.77 29.5 30.48 1.5% 9999.99% 0% 6984585 2.1092 49.95 0.3 0% 0 0% 0 0% 0 0% 0%
20230629 29.74 30.63 28.88 30.03 1.66% 9910% 0% 9737011 2.8995 62.83 0.3 0% 0 0% 0 0% 0 0% 0%
20230628 31.7 31.8 29.31 29.54 -8.83% 9746.67% 0% 10999258 3.3168 72.53 0.3 0% 0 0% 0 0% 0 0% 0%
20230627 32.56 32.88 31.67 32.4 -0.31% 9999.99% 0% 5396615 1.7373 38.24 0.32 0% 0 0% 0 0% 0 0% 0%
20230626 34.23 34.8 32.5 32.5 -7.67% 9458.82% 0% 8224886 2.77 57.42 0.34 0% 0 0% 0 0% 0 0% 0%
20230621 37.88 37.88 35.2 35.2 -7.68% 9677.78% 0% 11789778 4.2602 87.4 0.36 0% 0 0% 0 0% 0 0% 0%
20230620 38.17 39.19 37.27 38.13 -2.75% 9934.21% 0% 13684910 5.2122 110.29 0.38 0% 0 0% 0 0% 0 0% 0%
20230619 37.5 40.04 36.78 39.33 5.36% 9999.99% 0% 19993437 7.5693 165.47 0.38 0% 0 0% 0 0% 0 0% 0%
20230616 35.7 37.94 34.7 37.33 4.74% 9999.99% 0% 16171845 5.8957 145.86 0.36 0% 0 0% 0 0% 0 0% 0%
20230615 36.2 37.2 35.5 35.64 -1.49% 9800% 0% 16958132 6.1584 159.63 0.36 0% 0 0% 0 0% 0 0% 0%
20230614 33.75 36.7 33.5 36.18 7.04% 9999.99% 0% 17004310 6.0164 158.91 0.35 0% 0 0% 0 0% 0 0% 0%
20230613 33.95 34.28 32.6 33.8 -0.56% 9841.18% 0% 7402629 2.4886 67.79 0.34 0% 0 0% 0 0% 0 0% 0%
20230612 34.42 34.76 33.73 33.99 -2.27% 9897.06% 0% 8831830 3.0145 79.83 0.34 0% 0 0% 0 0% 0 0% 0%
20230609 32.59 34.81 32.44 34.78 7.61% 9999.99% 0% 13390269 4.5332 117.39 0.34 0% 0 0% 0 0% 0 0% 0%
20230608 34 34.5 32.12 32.32 -4.97% 9693.94% 0% 9929259 3.2746 86.51 0.33 0% 0 0% 0 0% 0 0% 0%
20230607 33.17 34.33 32.7 34.01 2.9% 9902.94% 0% 8237332 2.7782 73.92 0.34 0% 0 0% 0 0% 0 0% 0%
20230606 35.66 35.67 33.04 33.05 -6.95% 9620.59% 0% 10803184 3.674 97.85 0.34 0% 0 0% 0 0% 0 0% 0%
20230605 35.11 35.56 34.71 35.52 1.23% 9999.99% 0% 6352127 2.2342 60.59 0.35 0% 0 0% 0 0% 0 0% 0%
20230602 36.99 37.42 35.04 35.09 -4.44% 9647.22% 0% 11256767 4.0425 104.73 0.36 0% 0 0% 0 0% 0 0% 0%
20230601 35.18 36.98 34.46 36.72 2.97% 9999.99% 0% 14974928 5.4197 127.35 0.36 0% 0 0% 0 0% 0 0% 0%
20230531 35 37.37 34.91 35.66 0.79% 9805.56% 0% 13419913 4.8633 113.45 0.36 0% 0 0% 0 0% 0 0% 0%
20230530 34.57 35.7 33.58 35.38 1.64% 9999.99% 0% 10237194 3.5245 89.21 0.34 0% 0 0% 0 0% 0 0% 0%
20230529 34.63 35.39 33.83 34.81 0.4% 9845.71% 0% 11165852 3.8819 101.49 0.35 0% 0 0% 0 0% 0 0% 0%
20230526 32.58 34.8 32.57 34.67 5.7% 9999.99% 0% 11135912 3.7694 104.43 0.34 0% 0 0% 0 0% 0 0% 0%
20230525 33.3 33.81 31.7 32.8 -0.21% 9839.39% 0% 9195458 3.009 87.53 0.33 0% 0 0% 0 0% 0 0% 0%
20230524 32.4 33.56 32.37 32.87 0.55% 9860.61% 0% 8273910 2.7373 80.92 0.33 0% 0 0% 0 0% 0 0% 0%
20230523 34 34.1 32.6 32.69 -4.86% 9806.06% 0% 9086080 3.0113 89.63 0.33 0% 0 0% 0 0% 0 0% 0%
20230522 34 34.85 33.32 34.36 -0.52% 9999.99% 0% 11755481 3.978 118.33 0.34 0% 0 0% 0 0% 0 0% 0%
20230519 35.86 37.71 34.54 34.54 -1.88% 9494.44% 0% 20869001 7.5465 232.97 0.36 0% 0 0% 0 0% 0 0% 0%
20230518 33.12 35.45 32.68 35.2 11.43% 9999.99% 0% 16955428 5.7645 203.2 0.34 0% 0 0% 0 0% 0 0% 0%
20230517 30.55 31.8 30.46 31.59 2.47% 9999.99% 0% 6267017 1.9657 77.35 0.31 0% 0 0% 0 0% 0 0% 0%
20230516 30.66 31.47 30.32 30.83 1.65% 9845.16% 0% 7351558 2.271 82.26 0.31 0% 0 0% 0 0% 0 0% 0%
20230515 30.59 30.74 29.47 30.33 -1.01% 9999.99% 0% 5698602 1.7136 58.26 0.3 0% 0 0% 0 0% 0 0% 0%
20230510 30.68 31.28 30.23 30.64 1.9% 9783.87% 0% 6638529 2.0354 61.43 0.31 0% 0 0% 0 0% 0 0% 0%
20230509 31.53 31.53 30.07 30.07 -4.84% 9600% 0% 7928764 2.4381 65.16 0.31 0% 0 0% 0 0% 0 0% 0%
20230508 32.39 32.5 30.89 31.6 -1.74% 9999.99% 0% 7924049 2.49 60.33 0.31 0% 0 0% 0 0% 0 0% 0%
20230505 32.5 33.2 31.5 32.16 -0.28% 9645.45% 0% 9244719 3.006 67.15 0.33 0% 0 0% 0 0% 0 0% 0%
20230504 32.7 33.29 31.61 32.25 -2.42% 9978.13% 0% 8357452 2.6851 56.39 0.32 0% 0 0% 0 0% 0 0% 0%
20230428 31.62 33.21 31.51 33.05 5.09% 9915.15% 0% 10341073 3.3748 65.58 0.33 0% 0 0% 0 0% 0 0% 0%
20230427 31.57 32.59 31.1 31.45 -0.94% 9728.13% 0% 8600389 2.7356 48.14 0.32 0% 0 0% 0 0% 0 0% 0%
20230426 33.23 34.38 31.47 31.75 -2.16% 9521.21% 0% 12665201 4.1292 61.01 0.33 0% 0 0% 0 0% 0 0% 0%
20230425 33.99 34.34 32.1 32.45 -5.72% 9733.33% 0% 12213012 4.0496 54.45 0.33 0% 0 0% 0 0% 0 0% 0%
20230424 34.99 36.25 34.2 34.42 1.8% 9734.29% 0% 12775147 4.4845 53.81 0.35 0% 0 0% 0 0% 0 0% 0%
20230421 39 39 33.51 33.81 -13.53% 9291.67% 0% 20259280 7.2548 74.56 0.36 0% 0 0% 0 0% 0 0% 0%
20230420 36.92 39.3 36.92 39.1 5.85% 9999.99% 0% 16432867 6.2829 64.28 0.38 0% 0 0% 0 0% 0 0% 0%
20230419 37.62 39.1 36.8 36.94 -1.81% 9621.05% 0% 15836217 5.9886 61.68 0.38 0% 0 0% 0 0% 0 0% 0%
20230418 36.45 38.2 35.55 37.62 3.21% 9999.99% 0% 15766007 5.8449 59.91 0.37 0% 0 0% 0 0% 0 0% 0%
20230417 38.83 38.89 36.19 36.45 -7.23% 9751.35% 0% 17626642 6.5769 68.91 0.37 0% 0 0% 0 0% 0 0% 0%
20230414 40.1 40.93 37.08 39.29 -1.53% 9974.36% 0% 22579867 8.8184 96.97 0.39 0% 0 0% 0 0% 0 0% 0%
20230413 41.7 46.2 39.9 39.9 -6.12% 9179.07% 0% 31371111 13.642 161.27 0.43 0% 0 0% 0 0% 0 0% 0%
20230412 43.5 43.8 40.4 42.5 -2.3% 9999.99% 0% 25735614 10.8382 146.2 0.42 0% 0 0% 0 0% 0 0% 0%
20230411 41.99 43.58 38.45 43.5 5.1% 9999.99% 0% 31955429 13.0439 195.44 0.41 0% 0 0% 0 0% 0 0% 0%
20230410 41 43.51 39.38 41.39 14.15% 9754.76% 0% 43556920 18.4369 319.33 0.42 0% 0 0% 0 0% 0 0% 0%
20230407 33.46 38 32.1 36.26 10.11% 9999.99% 0% 22120247 7.6961 175.21 0.35 0% 0 0% 0 0% 0 0% 0%
20230406 32.68 34.66 31.89 32.93 -0.57% 9878.79% 0% 17043116 5.6429 134.7 0.33 0% 0 0% 0 0% 0 0% 0%
20230404 31.96 33.65 31.52 33.12 4.22% 9936.36% 0% 19815784 6.4559 161.54 0.33 0% 0 0% 0 0% 0 0% 0%
20230403 31.3 31.85 30.61 31.78 4.37% 9999.99% 0% 11962415 3.7364 103.6 0.31 0% 0 0% 0 0% 0 0% 0%
20230331 30.08 30.6 29.53 30.45 2.04% 9999.99% 0% 6824131 2.0517 60.25 0.3 0% 0 0% 0 0% 0 0% 0%
20230330 30.97 31.59 29.74 29.84 -3.74% 9846.67% 0% 8382990 2.5367 74.67 0.3 0% 0 0% 0 0% 0 0% 0%
20230329 30.5 31.78 30.31 31 2.92% 9900% 0% 10282338 3.1967 98.2 0.31 0% 0 0% 0 0% 0 0% 0%
20230328 31.21 32.19 29.95 30.12 -4.23% 9616.13% 0% 11117112 3.4354 111.81 0.31 0% 0 0% 0 0% 0 0% 0%
20230327 32 32.45 30.39 31.45 -0.35% 9999.99% 0% 12740478 3.9987 132.22 0.31 0% 0 0% 0 0% 0 0% 0%
20230324 32.24 32.5 31.05 31.56 -4.1% 9762.5% 0% 14689346 4.6392 166.21 0.32 0% 0 0% 0 0% 0 0% 0%
20230323 31.57 33.5 30.6 32.91 6.85% 9999.99% 0% 17746143 5.6896 224.01 0.32 0% 0 0% 0 0% 0 0% 0%
20230322 31.8 32.73 30.25 30.8 -0.39% 9835.48% 0% 11835502 3.6925 188.55 0.31 0% 0 0% 0 0% 0 0% 0%
20230321 29.55 31.09 29.1 30.92 5.21% 9999.99% 0% 8524196 2.5883 156.35 0.3 0% 0 0% 0 0% 0 0% 0%
20230320 30.3 30.58 29.16 29.39 -0.94% 9696.67% 0% 5780101 1.723 115.95 0.3 0% 0 0% 0 0% 0 0% 0%
20230317 28.02 29.86 28.02 29.67 6.57% 9999.99% 0% 6811774 1.9889 145.24 0.29 0% 0 0% 0 0% 0 0% 0%
20230316 29 29.18 27.8 27.84 -3.6% 9842.86% 0% 3901129 1.105 86.69 0.28 0% 0 0% 0 0% 0 0% 0%
20230315 30.1 30.19 28.72 28.88 -1.97% 9858.62% 0% 4638128 1.3569 106.36 0.29 0% 0 0% 0 0% 0 0% 0%
20230314 29.5 31.45 29.16 29.46 2.11% 9720% 0% 9801223 2.9423 228.23 0.3 0% 0 0% 0 0% 0 0% 0%
20230313 27.31 28.96 27.24 28.85 5.64% 9999.99% 0% 6037498 1.7028 161.22 0.28 0% 0 0% 0 0% 0 0% 0%
20230310 27.31 27.66 27.21 27.31 -2.08% 9999.99% 0% 2922451 0.8012 82.37 0.27 0% 0 0% 0 0% 0 0% 0%
20230309 27.2 28.3 26.92 27.89 3.41% 9860.71% 0% 4359775 1.2071 120.1 0.28 0% 0 0% 0 0% 0 0% 0%
20230308 27.07 27.27 26.62 26.97 -0.44% 9888.89% 0% 2579202 0.6934 69.29 0.27 0% 0 0% 0 0% 0 0% 0%
20230307 27.89 28.05 27.09 27.09 -3.42% 9933.33% 0% 3202798 0.8803 79.51 0.27 0% 0 0% 0 0% 0 0% 0%
20230306 27.83 28.27 27.75 28.05 1.08% 9917.86% 0% 2045082 0.572 49.7 0.28 0% 0 0% 0 0% 0 0% 0%
20230303 28.54 28.74 27.62 27.75 -2.8% 9810.71% 0% 3751441 1.0504 86.41 0.28 0% 0 0% 0 0% 0 0% 0%
20230302 29.08 29.29 28.45 28.55 -1.21% 9744.83% 0% 3891947 1.1183 88.66 0.29 0% 0 0% 0 0% 0 0% 0%
20230301 27.62 29.19 27.57 28.9 4.07% 9865.52% 0% 5207982 1.4922 104.51 0.29 0% 0 0% 0 0% 0 0% 0%
20230228 27.64 28 27.41 27.77 1.35% 9817.86% 0% 2187025 0.6053 43.05 0.28 0% 0 0% 0 0% 0 0% 0%
20230227 28.01 28.25 27.32 27.4 -2.56% 9685.71% 0% 3113413 0.8595 58.69 0.28 0% 0 0% 0 0% 0 0% 0%
20230224 27.8 28.99 27.8 28.12 0.61% 9942.86% 0% 3944342 1.1223 71.6 0.28 0% 0 0% 0 0% 0 0% 0%
20230223 28.7 28.88 27.79 27.95 -3.22% 9882.14% 0% 4149776 1.1686 69.58 0.28 0% 0 0% 0 0% 0 0% 0%
20230222 28.11 28.98 27.68 28.88 1.33% 9999.99% 0% 6176940 1.7449 97 0.28 0% 0 0% 0 0% 0 0% 0%
20230221 29 29.29 28.24 28.5 -2.46% 9727.59% 0% 4603949 1.3184 72.03 0.29 0% 0 0% 0 0% 0 0% 0%
20230220 28.12 29.3 27.88 29.22 4.21% 9975.86% 0% 4166710 1.1921 60.81 0.29 0% 0 0% 0 0% 0 0% 0%
20230217 28.99 29.25 27.93 28.04 -3.04% 9914.29% 0% 5276841 1.4956 74.13 0.28 0% 0 0% 0 0% 0 0% 0%
20230216 29.78 30.88 28.81 28.92 -0.96% 9540% 0% 9182769 2.753 136.18 0.3 0% 0 0% 0 0% 0 0% 0%
20230215 28.85 29.34 28.7 29.2 1.21% 9968.97% 0% 4378037 1.27 68.64 0.29 0% 0 0% 0 0% 0 0% 0%
20230214 29.48 29.84 28.77 28.85 -2.37% 9848.28% 0% 4102741 1.1955 65.33 0.29 0% 0 0% 0 0% 0 0% 0%
20230213 29.7 30 28.99 29.55 -0.87% 9750% 0% 6402640 1.8889 105.97 0.3 0% 0 0% 0 0% 0 0% 0%
20230210 30.16 31.15 29.78 29.81 -1.49% 9836.67% 0% 7304842 2.2187 130.01 0.3 0% 0 0% 0 0% 0 0% 0%
20230209 29.77 30.56 29.45 30.26 4.67% 9986.67% 0% 7822176 2.3547 147.17 0.3 0% 0 0% 0 0% 0 0% 0%
20230208 30.5 30.77 28.79 28.91 -4.37% 9868.97% 0% 6954542 2.0506 141.48 0.29 0% 0 0% 0 0% 0 0% 0%
20230207 29.68 30.85 29.29 30.23 1.72% 9976.67% 0% 8628490 2.6065 196.14 0.3 0% 0 0% 0 0% 0 0% 0%
20230206 29.5 29.87 28.69 29.72 1.5% 9999.99% 0% 6053578 1.7718 154.44 0.29 0% 0 0% 0 0% 0 0% 0%
20230203 28.53 29.52 28.53 29.28 2.56% 9996.55% 0% 5210722 1.5229 146.29 0.29 0% 0 0% 0 0% 0 0% 0%
20230202 29.39 29.39 28.5 28.55 -2.06% 9744.83% 0% 3579486 1.0369 111.86 0.29 0% 0 0% 0 0% 0 0% 0%
20230201 28.6 29.3 28.42 29.15 2.57% 9951.72% 0% 3656242 1.0559 124.76 0.29 0% 0 0% 0 0% 0 0% 0%
20230131 28.89 29 28.18 28.42 -1.63% 9999.99% 0% 2581004 0.7328 92.46 0.28 0% 0 0% 0 0% 0 0% 0%
20230130 29 29.29 28.51 28.89 1.65% 9862.07% 0% 3888569 1.1256 149.05 0.29 0% 0 0% 0 0% 0 0% 0%
20230120 28.47 29.09 28.1 28.42 2.53% 9999.99% 0% 4133418 1.1769 169.04 0.28 0% 0 0% 0 0% 0 0% 0%
20230119 27 27.89 26.86 27.72 1.99% 9999.99% 0% 3109165 0.8524 108.37 0.27 0% 0 0% 0 0% 0 0% 0%
20230118 26.86 27.39 26.64 27.18 1.61% 9966.67% 0% 3162102 0.8573 131.73 0.27 0% 0 0% 0 0% 0 0% 0%
20230117 26.36 27.01 26.04 26.75 2.02% 9807.41% 0% 3028912 0.8081 131.64 0.27 0% 0 0% 0 0% 0 0% 0%
20230116 25.58 26.37 25.55 26.22 2.74% 9984.62% 0% 2734135 0.7152 116.63 0.26 0% 0 0% 0 0% 0 0% 0%
20230113 25.52 25.74 25.2 25.52 0% 9999.99% 0% 1555668 0.3956 67.61 0.25 0% 0 0% 0 0% 0 0% 0%
20230112 26.1 26.1 25.38 25.52 -0.08% 9715.38% 0% 997367 0.2557 40.9 0.26 0% 0 0% 0 0% 0 0% 0%
20230111 26.11 26.32 25.47 25.54 -2.33% 9723.08% 0% 1982057 0.5136 80.61 0.26 0% 0 0% 0 0% 0 0% 0%
20230110 26.3 26.42 26.03 26.15 0.08% 9957.69% 0% 1427759 0.374 58.62 0.26 0% 0 0% 0 0% 0 0% 0%
20230109 26.21 26.77 26.05 26.13 -0.46% 9950% 0% 2118531 0.5574 83.39 0.26 0% 0 0% 0 0% 0 0% 0%
20230106 26.65 27.04 26.2 26.25 -1.65% 9996.15% 0% 3777959 1.0007 149.72 0.26 0% 0 0% 0 0% 0 0% 0%
20230105 26.66 26.86 26.21 26.69 0.98% 9785.19% 0% 1992239 0.529 84.29 0.27 0% 0 0% 0 0% 0 0% 0%
20230104 26.83 26.98 26.16 26.43 -1.31% 9999.99% 0% 1823744 0.483 76.26 0.26 0% 0 0% 0 0% 0 0% 0%
20230103 25.5 26.89 25.5 26.78 4.9% 9999.99% 0% 2863490 0.7546 114.99 0.26 0% 0 0% 0 0% 0 0% 0%
20221230 26.12 26.24 25.36 25.53 -1.31% 9719.23% 0% 1733523 0.4472 64.23 0.26 0% 0 0% 0 0% 0 0% 0%
20221229 25.7 26.54 25.7 25.87 0.27% 9850% 0% 3056923 0.8011 122.04 0.26 0% 0 0% 0 0% 0 0% 0%
20221228 26 26.3 25.75 25.8 -1.6% 9823.08% 0% 1385833 0.3604 53.69 0.26 0% 0 0% 0 0% 0 0% 0%
20221227 25.99 26.35 25.64 26.22 0.96% 9984.62% 0% 1902847 0.4944 69.47 0.26 0% 0 0% 0 0% 0 0% 0%
20221226 24.9 26.08 24.62 25.97 5.23% 9888.46% 0% 2650023 0.6779 94.11 0.26 0% 0 0% 0 0% 0 0% 0%
20221223 25.28 25.28 24.43 24.68 -2.87% 9772% 0% 2160314 0.5342 70.35 0.25 0% 0 0% 0 0% 0 0% 0%
20221222 26.12 26.31 25.22 25.41 -2.16% 9673.08% 0% 2314316 0.5955 75.83 0.26 0% 0 0% 0 0% 0 0% 0%
20221221 26 26.36 25.52 25.97 0.08% 9888.46% 0% 2373437 0.6147 79.01 0.26 0% 0 0% 0 0% 0 0% 0%
20221220 25.72 26.44 25.54 25.95 1.37% 9880.77% 0% 2617097 0.6819 86.18 0.26 0% 0 0% 0 0% 0 0% 0%
20221219 26.05 26.22 25.56 25.6 -1.84% 9746.15% 0% 1762833 0.4556 56.34 0.26 0% 0 0% 0 0% 0 0% 0%
20221216 26.75 26.75 25.91 26.08 -1.73% 9930.77% 0% 2384467 0.6259 74.29 0.26 0% 0 0% 0 0% 0 0% 0%
20221215 25.46 26.97 25.44 26.54 3.55% 9999.99% 0% 3481637 0.9171 105.42 0.26 0% 0 0% 0 0% 0 0% 0%
20221214 26.5 26.67 25.5 25.63 -1.91% 9757.69% 0% 2734326 0.7126 78.65 0.26 0% 0 0% 0 0% 0 0% 0%
20221213 27 27.08 26.05 26.13 -2.21% 9950% 0% 2061776 0.545 59.14 0.26 0% 0 0% 0 0% 0 0% 0%
20221212 25.97 27.04 25.72 26.72 2.81% 9796.3% 0% 3315754 0.8804 93.08 0.27 0% 0 0% 0 0% 0 0% 0%
20221209 26.06 26.49 25.9 25.99 -0.08% 9896.15% 0% 1840905 0.4817 51.09 0.26 0% 0 0% 0 0% 0 0% 0%
20221208 26.37 26.79 26 26.01 -1.22% 9903.85% 0% 1807360 0.4755 50.45 0.26 0% 0 0% 0 0% 0 0% 0%
20221207 26.78 27.08 26.15 26.33 -1.61% 9651.85% 0% 2605155 0.6915 72.79 0.27 0% 0 0% 0 0% 0 0% 0%
20221206 27.1 27.73 26.66 26.76 -1.62% 9811.11% 0% 3051119 0.8278 84.56 0.27 0% 0 0% 0 0% 0 0% 0%
20221205 27.94 28.1 27.01 27.2 -1.23% 9974.07% 0% 2798367 0.7653 76.64 0.27 0% 0 0% 0 0% 0 0% 0%
20221202 27.02 28.27 26.98 27.54 1.81% 9735.71% 0% 3111217 0.8659 85.82 0.28 0% 0 0% 0 0% 0 0% 0%
20221201 26.01 27.68 26 27.05 6.08% 9918.52% 0% 4447099 1.2007 120.45 0.27 0% 0 0% 0 0% 0 0% 0%
20221130 26.37 26.44 25.4 25.5 -3.3% 9707.69% 0% 3000986 0.7746 80.4 0.26 0% 0 0% 0 0% 0 0% 0%
20221129 25.93 26.57 25.84 26.37 1.46% 9999.99% 0% 2446008 0.6433 66.62 0.26 0% 0 0% 0 0% 0 0% 0%
20221128 26.39 26.8 25.82 25.99 -2.8% 9896.15% 0% 3630192 0.9497 92.41 0.26 0% 0 0% 0 0% 0 0% 0%
20221125 27.81 28.27 26.74 26.74 -3.99% 9803.7% 0% 2684032 0.7348 70.09 0.27 0% 0 0% 0 0% 0 0% 0%
20221124 28.42 28.62 27.75 27.85 -1.73% 9846.43% 0% 1855116 0.522 42.42 0.28 0% 0 0% 0 0% 0 0% 0%
20221123 27.83 28.47 26.7 28.34 1.87% 9999.99% 0% 3456145 0.9535 69.25 0.28 0% 0 0% 0 0% 0 0% 0%
20221122 29 29.12 27.7 27.82 -3.84% 9835.71% 0% 3332503 0.9428 67.86 0.28 0% 0 0% 0 0% 0 0% 0%
20221121 29.12 29.71 28.5 28.93 -2.13% 9875.86% 0% 2475592 0.7165 52.88 0.29 0% 0 0% 0 0% 0 0% 0%
20221118 30.14 30.55 29.42 29.56 -1.63% 9753.33% 0% 2454543 0.7374 53.87 0.3 0% 0 0% 0 0% 0 0% 0%
20221117 29.58 30.36 29.35 30.05 1.59% 9916.67% 0% 3404442 1.0173 72.54 0.3 0% 0 0% 0 0% 0 0% 0%
20221116 30 30.35 29.52 29.58 -1.27% 9760% 0% 2930274 0.8748 60.25 0.3 0% 0 0% 0 0% 0 0% 0%
20221115 28.25 30 28.21 29.96 5.9% 9999.99% 0% 4924217 1.4468 88.11 0.29 0% 0 0% 0 0% 0 0% 0%
20221114 28.79 29.1 28.22 28.29 -1.7% 9655.17% 0% 4014875 1.1467 71.84 0.29 0% 0 0% 0 0% 0 0% 0%
20221111 31.5 31.89 28.11 28.78 -5.67% 9493.33% 0% 8261647 2.4662 150.67 0.3 0% 0 0% 0 0% 0 0% 0%
20221110 29.22 30.96 28.89 30.51 5.03% 9999.99% 0% 6527195 1.9667 129.73 0.3 0% 0 0% 0 0% 0 0% 0%
20221109 29.75 29.75 28.91 29.05 -2.97% 9917.24% 0% 3853277 1.1269 70.48 0.29 0% 0 0% 0 0% 0 0% 0%
20221108 30.35 30.35 29.5 29.94 -1.06% 9880% 0% 2317096 0.6914 36.4 0.3 0% 0 0% 0 0% 0 0% 0%
20221107 30.18 30.95 29.85 30.26 1% 9986.67% 0% 3486810 1.0531 54.57 0.3 0% 0 0% 0 0% 0 0% 0%
20221104 30.24 30.29 29.72 29.96 -0.96% 9886.67% 0% 3349120 1.0042 52 0.3 0% 0 0% 0 0% 0 0% 0%
20221103 29.9 31.18 29.62 30.25 -0.46% 9983.33% 0% 4833523 1.4622 73.77 0.3 0% 0 0% 0 0% 0 0% 0%
20221102 29.6 31.25 29.6 30.39 5.7% 9703.23% 0% 8448908 2.5854 134.99 0.31 0% 0 0% 0 0% 0 0% 0%
20221101 29.2 29.27 28.22 28.75 -0.62% 9813.79% 0% 3427376 0.9836 56.85 0.29 0% 0 0% 0 0% 0 0% 0%
20221031 27.68 29.29 27.51 28.93 4.52% 9875.86% 0% 5628368 1.6196 94.91 0.29 0% 0 0% 0 0% 0 0% 0%
20221028 28.28 29.15 27.46 27.68 -3.82% 9785.71% 0% 4975913 1.3965 83.53 0.28 0% 0 0% 0 0% 0 0% 0%
20221027 28.5 29.88 28.5 28.78 0.98% 9824.14% 0% 9797912 2.8656 176.04 0.29 0% 0 0% 0 0% 0 0% 0%
20221026 27.48 29.18 26.85 28.5 10.98% 9999.99% 0% 14558011 4.0985 289.86 0.28 0% 0 0% 0 0% 0 0% 0%
20221025 25.93 26.12 25.18 25.68 -0.7% 9776.92% 0% 3903507 0.9989 91.24 0.26 0% 0 0% 0 0% 0 0% 0%
20221024 26.03 26.72 25.59 25.86 -0.15% 9846.15% 0% 4256163 1.1143 106.36 0.26 0% 0 0% 0 0% 0 0% 0%
20221021 24.62 26.06 24.2 25.9 6.41% 9999.99% 0% 6360239 1.612 159.71 0.25 0% 0 0% 0 0% 0 0% 0%
20221020 23.78 24.85 23.58 24.34 1.76% 9999.99% 0% 3204634 0.7774 81.87 0.24 0% 0 0% 0 0% 0 0% 0%
20221019 24.6 24.79 23.89 23.92 -3.51% 9866.67% 0% 3174922 0.7722 82.47 0.24 0% 0 0% 0 0% 0 0% 0%
20221018 25.48 25.48 24.71 24.79 -2.75% 9816% 0% 3044887 0.7594 80.7 0.25 0% 0 0% 0 0% 0 0% 0%
20221017 24.37 25.58 24.3 25.49 4.04% 9999.99% 0% 4856211 1.2139 129.86 0.25 0% 0 0% 0 0% 0 0% 0%
20220720 30.05 32.8 29.51 32.1 6.43% 9999.99% 0% 22406738 7.0079 114.24 0.31 0% 0 0% 0 0% 0 0% 0%
20220719 29.7 32.04 29.5 30.16 2.76% 9629.03% 0% 20722737 6.358 105.31 0.31 0% 0 0% 0 0% 0 0% 0%
20220718 29.1 30.18 28.26 29.35 2.55% 9999.99% 0% 18205297 5.342 89.07 0.29 0% 0 0% 0 0% 0 0% 0%
20220715 27.18 29.74 26.88 28.62 6.79% 9999.99% 0% 22057411 6.276 103.03 0.28 0% 0 0% 0 0% 0 0% 0%
20220714 25.49 27.26 25.47 26.8 5.14% 9825.93% 0% 14566502 3.8636 63.75 0.27 0% 0 0% 0 0% 0 0% 0%
20220713 26.5 26.51 25.27 25.49 -4.42% 9703.85% 0% 12965710 3.3333 51.28 0.26 0% 0 0% 0 0% 0 0% 0%
20220712 26.85 27.37 26.02 26.67 0.3% 9777.78% 0% 12126043 3.2493 44.56 0.27 0% 0 0% 0 0% 0 0% 0%
20220711 28.25 28.25 26.02 26.59 -6.7% 9748.15% 0% 19143464 5.1345 59.44 0.27 0% 0 0% 0 0% 0 0% 0%
20220708 28.49 30.33 28.26 28.5 -2.06% 9727.59% 0% 22014459 6.4114 61.7 0.29 0% 0 0% 0 0% 0 0% 0%
20220707 32.08 32.08 28.58 29.1 -14.61% 9600% 0% 43572253 13.0782 91.01 0.3 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