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. 振华风光688439
    4. 返回上一页 刷新
股票代码（例：sh688439）       235条   (进入振华风光股票专站) 振华风光股票成本分析
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 85.2 89.18 85.2 88.38 3.33% 9943.18% 0% 1409504 1.2376 144.54 0.88 0% 0 0% 0 0% 0 0% 0%
20230927 83.3 87.66 83.3 85.53 2.63% 9845.35% 0% 1506315 1.2909 161.19 0.86 0% 0 0% 0 0% 0 0% 0%
20230926 83.61 84.37 83.01 83.34 -0.83% 9821.43% 0% 952759 0.7975 109.45 0.84 0% 0 0% 0 0% 0 0% 0%
20230925 85.9 85.9 83.6 84.04 -1.99% 9904.76% 0% 694379 0.5843 80.96 0.84 0% 0 0% 0 0% 0 0% 0%
20230922 83.33 85.85 83.01 85.75 2.3% 9988.24% 0% 593129 0.5029 62.86 0.85 0% 0 0% 0 0% 0 0% 0%
20230921 84.5 85.33 83.14 83.82 -0.86% 9878.57% 0% 471131 0.3957 41.34 0.84 0% 0 0% 0 0% 0 0% 0%
20230920 86.56 86.98 84.03 84.55 -2.37% 9847.06% 0% 1294248 1.0997 107.04 0.85 0% 0 0% 0 0% 0 0% 0%
20230919 88.89 88.89 86.3 86.6 -2.36% 9854.02% 0% 772257 0.6739 63.33 0.87 0% 0 0% 0 0% 0 0% 0%
20230918 90.18 90.82 88.13 88.69 -1.65% 9865.17% 0% 965566 0.862 79.56 0.89 0% 0 0% 0 0% 0 0% 0%
20230915 91.1 92.38 90.1 90.18 -1.13% 9809.89% 0% 626799 0.5688 49.49 0.91 0% 0 0% 0 0% 0 0% 0%
20230914 92.56 92.79 90.61 91.21 -1.59% 9923.08% 0% 744191 0.6796 58.45 0.91 0% 0 0% 0 0% 0 0% 0%
20230913 93.2 93.53 91.7 92.68 -0.31% 9973.91% 0% 622434 0.5754 48.04 0.92 0% 0 0% 0 0% 0 0% 0%
20230912 94.08 94.1 91.4 92.97 -1.3% 9896.77% 0% 798733 0.7421 56.66 0.93 0% 0 0% 0 0% 0 0% 0%
20230911 96.6 96.6 93.21 94.19 -2.37% 9920.21% 0% 1439721 1.3567 98.92 0.94 0% 0 0% 0 0% 0 0% 0%
20230908 92.89 97.64 92.89 96.48 3.19% 9950% 0% 2150963 2.0737 156.07 0.96 0% 0 0% 0 0% 0 0% 0%
20230907 96.49 96.77 92.8 93.5 -2.55% 9846.81% 0% 1140594 1.0714 89.98 0.94 0% 0 0% 0 0% 0 0% 0%
20230906 91.5 96.27 90.6 95.95 4.35% 9999.99% 0% 1539765 1.4483 123.17 0.94 0% 0 0% 0 0% 0 0% 0%
20230905 92.8 93.75 91.63 91.95 -1.63% 9894.57% 0% 863033 0.7976 74.16 0.92 0% 0 0% 0 0% 0 0% 0%
20230904 96.01 96.4 90.91 93.47 -2.42% 9950.54% 0% 1566421 1.4584 137.37 0.93 0% 0 0% 0 0% 0 0% 0%
20230901 97 97.5 95.07 95.79 -1.02% 9878.13% 0% 683087 0.6534 67.49 0.96 0% 0 0% 0 0% 0 0% 0%
20230831 97.9 97.92 95.03 96.78 -1.73% 9981.25% 0% 960357 0.9265 89.46 0.96 0% 0 0% 0 0% 0 0% 0%
20230830 98.88 100.69 96.53 98.48 0.57% 9847.47% 0% 1582864 1.5649 148.44 0.99 0% 0 0% 0 0% 0 0% 0%
20230829 92.7 98.5 92.3 97.92 6.35% 9999.99% 0% 1365506 1.3125 137.59 0.96 0% 0 0% 0 0% 0 0% 0%
20230828 98 98 91.5 92.07 0.04% 9800% 0% 977928 0.9122 106.13 0.93 0% 0 0% 0 0% 0 0% 0%
20230825 93.24 95.86 92 92.03 -2% 9690.43% 0% 736016 0.6882 87 0.94 0% 0 0% 0 0% 0 0% 0%
20230824 89.58 94.5 89.58 93.91 4.53% 9997.85% 0% 967687 0.9013 114.34 0.93 0% 0 0% 0 0% 0 0% 0%
20230823 92.33 92.33 89.23 89.84 -2.79% 9772.53% 0% 426268 0.3879 51.46 0.91 0% 0 0% 0 0% 0 0% 0%
20230822 91.65 93.98 90.2 92.42 1.1% 9945.65% 0% 705071 0.6514 87.68 0.92 0% 0 0% 0 0% 0 0% 0%
20230821 93 94.8 91.09 91.41 -2.73% 9729.03% 0% 552654 0.5116 73.36 0.93 0% 0 0% 0 0% 0 0% 0%
20230818 93.3 97.98 93.3 93.98 0.26% 9689.58% 0% 1315395 1.2669 185.31 0.96 0% 0 0% 0 0% 0 0% 0%
20230817 90 94.46 86.03 93.74 4.16% 9999.99% 0% 1270409 1.1524 191.31 0.91 0% 0 0% 0 0% 0 0% 0%
20230816 90.67 90.77 89.51 90 -0.99% 9900% 0% 300961 0.2711 51.45 0.9 0% 0 0% 0 0% 0 0% 0%
20230815 90 91 89.3 90.9 0.55% 9999.99% 0% 374059 0.3372 60.53 0.9 0% 0 0% 0 0% 0 0% 0%
20230814 89.92 90.98 88 90.4 -0.62% 9944.44% 0% 680765 0.6096 98.72 0.9 0% 0 0% 0 0% 0 0% 0%
20230811 92.93 93.48 90.86 90.96 -2.26% 9786.96% 0% 750977 0.6893 97.19 0.92 0% 0 0% 0 0% 0 0% 0%
20230810 94.29 94.32 92.22 93.06 -1.3% 9906.45% 0% 625978 0.5838 83.26 0.93 0% 0 0% 0 0% 0 0% 0%
20230809 95.35 95.88 94.18 94.29 -1.66% 9825.26% 0% 297962 0.2829 36.14 0.95 0% 0 0% 0 0% 0 0% 0%
20230808 96.1 96.92 95.4 95.88 -0.27% 9887.5% 0% 188929 0.1815 19.5 0.96 0% 0 0% 0 0% 0 0% 0%
20230807 96 96.96 95.14 96.14 -0.01% 9914.58% 0% 395025 0.379 37.66 0.96 0% 0 0% 0 0% 0 0% 0%
20230804 97.36 97.39 95.38 96.15 -0.83% 9915.63% 0% 528659 0.5088 47.39 0.96 0% 0 0% 0 0% 0 0% 0%
20230803 97.45 97.67 96.65 96.95 -0.51% 9894.85% 0% 446130 0.4334 34.67 0.97 0% 0 0% 0 0% 0 0% 0%
20230802 96.89 97.99 96 97.45 0.37% 9946.39% 0% 637082 0.6187 45.15 0.97 0% 0 0% 0 0% 0 0% 0%
20230801 95.29 97.2 94.51 97.09 1.89% 9999.99% 0% 1065424 1.0234 64.66 0.96 0% 0 0% 0 0% 0 0% 0%
20230731 97 97.5 94.51 95.29 -1.85% 9826.04% 0% 1611001 1.5438 96.24 0.96 0% 0 0% 0 0% 0 0% 0%
20230728 96.09 97.12 94.18 97.09 0.73% 9999.99% 0% 1201834 1.1517 75.42 0.96 0% 0 0% 0 0% 0 0% 0%
20230727 98.02 98.02 95.5 96.39 -1.66% 9940.63% 0% 1545487 1.4876 99.83 0.96 0% 0 0% 0 0% 0 0% 0%
20230726 100 100 97.23 98.02 -2.5% 9902.04% 0% 1235940 1.2155 85.02 0.98 0% 0 0% 0 0% 0 0% 0%
20230725 101.58 102 99.41 100.53 -0.47% 9953% 0% 963164 0.9652 68.37 1 0% 0 0% 0 0% 0 0% 0%
20230724 101 102.78 99.29 101 -0.32% 9900% 0% 1067217 1.0801 78.92 1.01 0% 0 0% 0 0% 0 0% 0%
20230721 108.25 108.99 100.8 101.32 -5.38% 9736.89% 0% 2188041 2.251 168.59 1.03 0% 0 0% 0 0% 0 0% 0%
20230720 109 110.01 105.51 107.08 -1.45% 9907.48% 0% 1530695 1.6398 140.8 1.07 0% 0 0% 0 0% 0 0% 0%
20230719 104.89 110.56 104.01 108.66 3.53% 9868.81% 0% 2498381 2.7163 250.77 1.09 0% 0 0% 0 0% 0 0% 0%
20230718 102.42 105 101.6 104.96 3.55% 9992.31% 0% 1170646 1.2172 138.26 1.04 0% 0 0% 0 0% 0 0% 0%
20230717 102.08 103.14 100.31 101.36 -0.72% 9837.25% 0% 743842 0.7577 87.58 1.02 0% 0 0% 0 0% 0 0% 0%
20230714 104.34 105.12 102.04 102.09 -2.03% 9811.65% 0% 758118 0.782 81.34 1.03 0% 0 0% 0 0% 0 0% 0%
20230713 105.53 106.2 103.05 104.21 -0.78% 9920.19% 0% 854137 0.8903 81.33 1.04 0% 0 0% 0 0% 0 0% 0%
20230712 107.73 107.96 104.8 105.03 -3.02% 9808.49% 0% 961878 1.0186 89.39 1.06 0% 0 0% 0 0% 0 0% 0%
20230711 107.95 108.7 107.12 108.3 0.54% 9927.78% 0% 550568 0.5951 47.17 1.08 0% 0 0% 0 0% 0 0% 0%
20230710 109.08 109.6 106.87 107.72 -0.62% 9874.07% 0% 726788 0.7827 65.39 1.08 0% 0 0% 0 0% 0 0% 0%
20230707 108.78 109.46 106.99 108.39 -0.73% 9936.11% 0% 572150 0.619 51.91 1.08 0% 0 0% 0 0% 0 0% 0%
20230706 108.58 110.18 107.2 109.19 0.49% 9917.43% 0% 770981 0.8385 65.51 1.09 0% 0 0% 0 0% 0 0% 0%
20230705 110.02 110.67 107.79 108.66 -1.75% 9868.81% 0% 658560 0.7173 58.59 1.09 0% 0 0% 0 0% 0 0% 0%
20230704 112.26 113.3 109.11 110.6 -1.3% 9863.96% 0% 910044 1.007 75.7 1.11 0% 0 0% 0 0% 0 0% 0%
20230703 109.68 113 109.01 112.06 2.04% 9995.5% 0% 1492547 1.663 123.97 1.11 0% 0 0% 0 0% 0 0% 0%
20230630 109.72 112.78 107.46 109.82 -0.14% 9883.64% 0% 1883316 2.0667 160.65 1.1 0% 0 0% 0 0% 0 0% 0%
20230629 105.9 111.22 105.13 109.97 3.75% 9988.99% 0% 1718102 1.8709 149.99 1.09 0% 0 0% 0 0% 0 0% 0%
20230628 101.53 107.2 99.78 106 4.46% 9999.99% 0% 1452636 1.5083 127.34 1.04 0% 0 0% 0 0% 0 0% 0%
20230627 101.25 102.88 100.61 101.47 0.22% 9848.04% 0% 645336 0.6558 58.21 1.02 0% 0 0% 0 0% 0 0% 0%
20230626 101.95 102.8 99.41 101.25 -0.69% 9924.75% 0% 709109 0.7146 59.34 1.01 0% 0 0% 0 0% 0 0% 0%
20230621 103.03 103.03 100.72 101.95 -0.68% 9895.1% 0% 689296 0.7041 59.88 1.02 0% 0 0% 0 0% 0 0% 0%
20230620 101.59 103.8 99.17 103.03 1.42% 9999.99% 0% 995635 1.0144 88.19 1.02 0% 0 0% 0 0% 0 0% 0%
20230619 101.6 103.46 100.78 101.59 -0.01% 9859.8% 0% 824656 0.8397 75.61 1.02 0% 0 0% 0 0% 0 0% 0%
20230616 100 103.88 100 101.6 1.6% 9860.78% 0% 1041173 1.0625 100.75 1.02 0% 0 0% 0 0% 0 0% 0%
20230615 102.5 102.5 99.52 100 -2.22% 9800.99% 0% 917861 0.9236 93.25 1.01 0% 0 0% 0 0% 0 0% 0%
20230614 97.75 102.96 97.08 102.27 4.77% 9999.99% 0% 1646614 1.6471 173.88 1 0% 0 0% 0 0% 0 0% 0%
20230613 97.15 100.19 96.86 97.61 0.78% 9759.6% 0% 1301625 1.2834 151.21 0.99 0% 0 0% 0 0% 0 0% 0%
20230612 99.9 100.15 96.3 96.85 -2.66% 9782.65% 0% 1026445 1.0024 125.28 0.98 0% 0 0% 0 0% 0 0% 0%
20230609 100.88 100.9 96.51 99.5 -1.37% 9950.51% 0% 1465820 1.4467 176.46 0.99 0% 0 0% 0 0% 0 0% 0%
20230608 102.5 102.57 100.47 100.88 -1.29% 9888.12% 0% 444227 0.4506 60.17 1.01 0% 0 0% 0 0% 0 0% 0%
20230607 103.88 104.6 101.53 102.2 -1.93% 9822.33% 0% 468412 0.4811 56.66 1.03 0% 0 0% 0 0% 0 0% 0%
20230606 106.6 108.07 103.9 104.21 -2.97% 9731.13% 0% 667283 0.7058 79.29 1.06 0% 0 0% 0 0% 0 0% 0%
20230605 107.8 109.98 107.3 107.4 -0.63% 9844.44% 0% 389233 0.4206 47.53 1.08 0% 0 0% 0 0% 0 0% 0%
20230602 108.89 109.48 107.1 108.08 -0.84% 9907.41% 0% 517194 0.5592 61.79 1.08 0% 0 0% 0 0% 0 0% 0%
20230601 109.1 111.48 108 109 -1.4% 9900% 0% 700378 0.7664 79.13 1.09 0% 0 0% 0 0% 0 0% 0%
20230531 111.13 112 108.6 110.55 -1.73% 9950% 0% 672608 0.7413 77.48 1.1 0% 0 0% 0 0% 0 0% 0%
20230530 113.91 113.91 109.51 112.5 -1.48% 9999.99% 0% 770510 0.8585 92.95 1.11 0% 0 0% 0 0% 0 0% 0%
20230529 111.03 115.9 109.55 114.19 2.52% 9916.67% 0% 1089826 1.2382 135.52 1.14 0% 0 0% 0 0% 0 0% 0%
20230526 110.43 111.9 108.78 111.38 0.99% 9934.23% 0% 705574 0.7808 90.19 1.11 0% 0 0% 0 0% 0 0% 0%
20230525 104.2 111 104.2 110.29 5.18% 9999.99% 0% 1340099 1.4497 166.94 1.08 0% 0 0% 0 0% 0 0% 0%
20230524 100.67 105.97 100.4 104.86 3.56% 9982.69% 0% 877435 0.9087 104.85 1.04 0% 0 0% 0 0% 0 0% 0%
20230523 105.73 105.73 101.15 101.26 -3.54% 9827.45% 0% 639954 0.6551 71.3 1.02 0% 0 0% 0 0% 0 0% 0%
20230522 103.99 106.43 103.73 104.98 0.95% 9898.1% 0% 620261 0.6543 62.81 1.05 0% 0 0% 0 0% 0 0% 0%
20230519 104.08 105.36 103.02 103.99 -0.3% 9899.04% 0% 752693 0.7831 71.32 1.04 0% 0 0% 0 0% 0 0% 0%
20230518 106.7 107.17 103.18 104.3 -2.37% 9833.33% 0% 638966 0.6701 59.63 1.05 0% 0 0% 0 0% 0 0% 0%
20230517 104.58 107.1 103.36 106.83 2.13% 9978.3% 0% 787235 0.8357 70.76 1.06 0% 0 0% 0 0% 0 0% 0%
20230516 103.68 105.2 101.28 104.6 0.67% 9957.69% 0% 753464 0.7812 59 1.04 0% 0 0% 0 0% 0 0% 0%
20230515 103 104.18 100.88 103.9 1.37% 9999.99% 0% 745202 0.7626 54.43 1.02 0% 0 0% 0 0% 0 0% 0%
20230510 106.18 107.43 103.5 106.78 0.72% 9973.58% 0% 759119 0.8025 53.61 1.06 0% 0 0% 0 0% 0 0% 0%
20230509 110.44 110.44 105.58 106.02 -3.84% 9808.41% 0% 1315438 1.4065 85.23 1.07 0% 0 0% 0 0% 0 0% 0%
20230508 109.5 114.99 108.53 110.25 -0.17% 9743.75% 0% 1301495 1.4573 76.5 1.12 0% 0 0% 0 0% 0 0% 0%
20230505 109.01 112 106.5 110.44 0.65% 9999.99% 0% 1726435 1.8856 95.7 1.09 0% 0 0% 0 0% 0 0% 0%
20230504 115.47 117.27 109.47 109.73 -4.58% 9697.32% 0% 1072813 1.2017 61.74 1.12 0% 0 0% 0 0% 0 0% 0%
20230428 114.54 116.26 112.5 115 0.17% 9900% 0% 887112 1.0168 47.16 1.15 0% 0 0% 0 0% 0 0% 0%
20230427 115.3 118.88 114.01 114.81 -0.59% 9797.41% 0% 1056174 1.2262 52.63 1.16 0% 0 0% 0 0% 0 0% 0%
20230426 112.94 117.8 109.9 115.49 3.87% 9856.03% 0% 1944704 2.2466 92.57 1.16 0% 0 0% 0 0% 0 0% 0%
20230425 112 113.5 109 111.19 0.08% 9917.12% 0% 1364109 1.5178 60.05 1.11 0% 0 0% 0 0% 0 0% 0%
20230424 112.76 113.96 110 111.1 -1.68% 9819.64% 0% 1539135 1.7166 68.85 1.12 0% 0 0% 0 0% 0 0% 0%
20230421 116.8 117.77 111.11 113 -4.24% 9812.28% 0% 1983249 2.2521 90.87 1.14 0% 0 0% 0 0% 0 0% 0%
20230420 113 119.85 112.4 118 3.98% 9985.47% 0% 3370993 3.9597 164.25 1.17 0% 0 0% 0 0% 0 0% 0%
20230419 112.89 113.69 109.9 113.48 1.33% 9999.99% 0% 1825668 2.053 87.45 1.12 0% 0 0% 0 0% 0 0% 0%
20230418 110.98 113 109.52 111.99 0.25% 9989.19% 0% 1418154 1.577 66.54 1.11 0% 0 0% 0 0% 0 0% 0%
20230417 108.9 114 107.39 111.71 2.33% 9963.96% 0% 2870260 3.1833 131.96 1.11 0% 0 0% 0 0% 0 0% 0%
20230414 106.13 110.8 105.37 109.17 2.98% 9999.99% 0% 2445277 2.6501 120.31 1.08 0% 0 0% 0 0% 0 0% 0%
20230413 107.8 111.02 105.22 106.01 -0.34% 9715.74% 0% 1971698 2.12 103.66 1.08 0% 0 0% 0 0% 0 0% 0%
20230412 100.85 109.88 100.85 106.37 6.5% 9934.91% 0% 2991002 3.1696 156.9 1.06 0% 0 0% 0 0% 0 0% 0%
20230411 98.69 100.66 97.6 99.88 0.48% 9988.89% 0% 1161021 1.1494 61.2 0.99 0% 0 0% 0 0% 0 0% 0%
20230410 100.93 101.3 98.13 99.4 -1.28% 9840% 0% 1467744 1.4628 75.09 1 0% 0 0% 0 0% 0 0% 0%
20230407 100.3 101.5 99.5 100.69 -0.62% 9969% 0% 1499758 1.5038 71.96 1 0% 0 0% 0 0% 0 0% 0%
20230406 95.2 101.99 93.96 101.32 6.54% 9999.99% 0% 3085645 3.0627 147.98 0.99 0% 0 0% 0 0% 0 0% 0%
20230404 94.2 95.59 92.3 95.1 0.05% 9999.99% 0% 1950159 1.8338 98.84 0.94 0% 0 0% 0 0% 0 0% 0%
20230403 91.42 97.3 91 95.05 3.53% 9999.99% 0% 2567789 2.4257 138.18 0.94 0% 0 0% 0 0% 0 0% 0%
20230331 91.79 91.87 90 91.81 0.02% 9989.01% 0% 1255525 1.1433 70.27 0.91 0% 0 0% 0 0% 0 0% 0%
20230330 91 92.68 90.71 91.79 1.2% 9877.17% 0% 1294862 1.1882 70.16 0.92 0% 0 0% 0 0% 0 0% 0%
20230329 91.5 93 90.12 90.7 -0.78% 9758.7% 0% 2061121 1.889 107.73 0.92 0% 0 0% 0 0% 0 0% 0%
20230328 95.45 96.32 91 91.41 -4.07% 9729.03% 0% 1878443 1.75 103.58 0.93 0% 0 0% 0 0% 0 0% 0%
20230327 95.21 97.21 94.5 95.29 -0.56% 9826.04% 0% 1758267 1.6811 104.13 0.96 0% 0 0% 0 0% 0 0% 0%
20230324 101.8 101.8 94.3 95.83 -5.55% 9882.29% 0% 3073166 2.9517 196.08 0.96 0% 0 0% 0 0% 0 0% 0%
20230323 99.9 101.5 98.81 101.46 1.36% 9999.99% 0% 1295071 1.2959 105.3 1 0% 0 0% 0 0% 0 0% 0%
20230322 102.1 102.88 99.69 100.1 -2.5% 9810.89% 0% 1060600 1.0693 86.4 1.01 0% 0 0% 0 0% 0 0% 0%
20230321 102.41 104.59 101.9 102.67 1.05% 9867.96% 0% 852048 0.8776 73.64 1.03 0% 0 0% 0 0% 0 0% 0%
20230320 102.88 105.14 101.12 101.6 0.86% 9764.08% 0% 1125876 1.1542 96.55 1.03 0% 0 0% 0 0% 0 0% 0%
20230317 100 105.64 99.55 100.73 1.75% 9679.61% 0% 1789792 1.8389 152.92 1.03 0% 0 0% 0 0% 0 0% 0%
20230316 103.23 104.45 98.77 99 -4.9% 9701.98% 0% 1818318 1.8345 161.18 1.01 0% 0 0% 0 0% 0 0% 0%
20230315 108.47 109.9 103.98 104.1 -4.22% 9628.97% 0% 1204532 1.2853 119.5 1.07 0% 0 0% 0 0% 0 0% 0%
20230314 106.61 109.76 105.5 108.69 1.96% 9963.89% 0% 933697 1.0102 93.62 1.08 0% 0 0% 0 0% 0 0% 0%
20230313 105 107.28 104.96 106.6 0.89% 9956.6% 0% 679217 0.7217 66.41 1.06 0% 0 0% 0 0% 0 0% 0%
20230310 107.3 107.99 104.41 105.66 -1.82% 9867.92% 0% 820325 0.869 70.23 1.06 0% 0 0% 0 0% 0 0% 0%
20230309 108.17 109.5 107.08 107.62 -0.51% 9864.81% 0% 509278 0.5509 42.12 1.08 0% 0 0% 0 0% 0 0% 0%
20230308 106.6 109.08 106.5 108.17 1.05% 9915.74% 0% 558046 0.6016 46.04 1.08 0% 0 0% 0 0% 0 0% 0%
20230307 110.5 110.88 106.87 107.05 -3.02% 9721.1% 0% 819703 0.89 67.9 1.09 0% 0 0% 0 0% 0 0% 0%
20230306 108.41 111.66 107.53 110.38 2.69% 9934.55% 0% 1115885 1.2281 90.8 1.1 0% 0 0% 0 0% 0 0% 0%
20230303 105.98 108.21 105.15 107.49 2.29% 9945.79% 0% 971873 1.0394 77.28 1.07 0% 0 0% 0 0% 0 0% 0%
20230302 107.68 108.16 104.8 105.08 -2.41% 9813.21% 0% 928578 0.9826 72.82 1.06 0% 0 0% 0 0% 0 0% 0%
20230301 105.5 108.27 105.1 107.68 2.45% 9963.55% 0% 1102002 1.1783 88.53 1.07 0% 0 0% 0 0% 0 0% 0%
20230228 105.26 106.48 103.44 105.11 -0.28% 9910.48% 0% 1044426 1.0927 82.07 1.05 0% 0 0% 0 0% 0 0% 0%
20230227 108.6 109.1 105.1 105.41 -3.4% 9844.34% 0% 1972178 2.0983 163.48 1.06 0% 0 0% 0 0% 0 0% 0%
20230224 109.34 111.88 107.6 109.12 1.63% 9820% 0% 1406754 1.5444 133.47 1.1 0% 0 0% 0 0% 0 0% 0%
20230223 110 110.3 106.68 107.37 -0.77% 9841.67% 0% 502197 0.5412 50.91 1.08 0% 0 0% 0 0% 0 0% 0%
20230222 106.06 109.12 106 108.2 1.31% 9918.52% 0% 530787 0.571 51.34 1.08 0% 0 0% 0 0% 0 0% 0%
20230221 105.98 109.5 105.6 106.8 0.9% 9881.31% 0% 1041267 1.1178 97.84 1.07 0% 0 0% 0 0% 0 0% 0%
20230220 107.19 107.89 103.8 105.85 -1.3% 9980.95% 0% 970403 1.0223 94.52 1.05 0% 0 0% 0 0% 0 0% 0%
20230217 110.4 110.68 106 107.24 -2.54% 9829.63% 0% 1017109 1.095 100.38 1.08 0% 0 0% 0 0% 0 0% 0%
20230216 113.54 114 110.01 110.04 -3.05% 9725% 0% 626260 0.7009 60.2 1.12 0% 0 0% 0 0% 0 0% 0%
20230215 112.29 114.77 111.01 113.5 -0.6% 9999.99% 0% 961728 1.0807 87.66 1.12 0% 0 0% 0 0% 0 0% 0%
20230214 114.45 116.6 113.52 114.18 -0.09% 9828.7% 0% 519459 0.5961 48.88 1.15 0% 0 0% 0 0% 0 0% 0%
20230213 115.01 116.68 113.8 114.28 -1.67% 9837.39% 0% 771274 0.8844 69.47 1.15 0% 0 0% 0 0% 0 0% 0%
20230210 118.61 119.45 115.03 116.22 -1.97% 9833.33% 0% 460578 0.5372 40.4 1.17 0% 0 0% 0 0% 0 0% 0%
20230209 114.16 119.23 113.62 118.55 3.26% 9946.61% 0% 687782 0.8089 57.45 1.18 0% 0 0% 0 0% 0 0% 0%
20230208 117.47 119.8 114.2 114.81 -2.63% 9797.41% 0% 686960 0.7961 50.88 1.16 0% 0 0% 0 0% 0 0% 0%
20230207 117.07 119.19 117.07 117.91 -0.05% 9892.37% 0% 474758 0.561 35.44 1.18 0% 0 0% 0 0% 0 0% 0%
20230206 122.7 122.7 117.2 117.97 -3.04% 9813.45% 0% 780978 0.9306 56.6 1.19 0% 0 0% 0 0% 0 0% 0%
20230203 116.06 121.68 115.25 121.67 4.82% 9999.99% 0% 1358218 1.6189 94.66 1.19 0% 0 0% 0 0% 0 0% 0%
20230202 114.5 118.8 114.19 116.08 1.99% 9821.37% 0% 1152280 1.3472 82.67 1.17 0% 0 0% 0 0% 0 0% 0%
20230201 112 114.66 112 113.81 2.11% 9883.33% 0% 677550 0.7708 46.62 1.14 0% 0 0% 0 0% 0 0% 0%
20230131 114.91 116.66 111.21 111.46 -3% 9763.72% 0% 835652 0.9433 53.46 1.13 0% 0 0% 0 0% 0 0% 0%
20230130 112.9 116.84 112.7 114.91 1.69% 9892.17% 0% 961115 1.1026 57.11 1.15 0% 0 0% 0 0% 0 0% 0%
20230120 115.5 116 112.16 113 -0.7% 9812.28% 0% 852486 0.9686 46.17 1.14 0% 0 0% 0 0% 0 0% 0%
20230119 108.88 114 108.35 113.8 4.18% 9999.99% 0% 1201347 1.3401 116.36 1.12 0% 0 0% 0 0% 0 0% 0%
20230118 109 110.39 108.12 109.23 0.13% 9921.1% 0% 553697 0.6037 51.87 1.09 0% 0 0% 0 0% 0 0% 0%
20230117 107.88 111.58 107.66 109.09 1.33% 9817.27% 0% 690682 0.7581 65.79 1.1 0% 0 0% 0 0% 0 0% 0%
20230116 106.6 110.96 106.16 107.66 0.68% 9777.06% 0% 1232692 1.338 114.11 1.09 0% 0 0% 0 0% 0 0% 0%
20230113 108.4 108.45 106.13 106.93 -1.11% 9893.46% 0% 488533 0.5223 47.52 1.07 0% 0 0% 0 0% 0 0% 0%
20230112 108.5 111.32 107.75 108.13 -0.11% 9820.18% 0% 1020503 1.1139 101.04 1.09 0% 0 0% 0 0% 0 0% 0%
20230111 112.44 112.99 107.01 108.25 -3.35% 9831.19% 0% 1254104 1.37 130.33 1.09 0% 0 0% 0 0% 0 0% 0%
20230110 114.13 114.8 110.55 112 -1.86% 9900% 0% 1124203 1.2583 119.45 1.12 0% 0 0% 0 0% 0 0% 0%
20230109 116.01 118.22 113.1 114.12 -3.07% 9823.48% 0% 827139 0.9524 92.24 1.15 0% 0 0% 0 0% 0 0% 0%
20230106 122.6 123 116.21 117.73 -4.46% 9877.12% 0% 1555001 1.8422 185.32 1.18 0% 0 0% 0 0% 0 0% 0%
20230105 123.05 125.22 121.6 123.22 0.2% 9837.1% 0% 461920 0.5714 66.11 1.24 0% 0 0% 0 0% 0 0% 0%
20230104 126 126 121.4 122.98 -1.36% 9898.37% 0% 604043 0.7409 85.55 1.23 0% 0 0% 0 0% 0 0% 0%
20230103 119 126 117.59 124.67 4.87% 9999.99% 0% 841149 1.0371 125.75 1.23 0% 0 0% 0 0% 0 0% 0%
20221230 119.19 121.65 117.56 118.88 -0.93% 9806.67% 0% 549562 0.6572 91.91 1.2 0% 0 0% 0 0% 0 0% 0%
20221229 116.7 121 116.7 120 1.95% 9900% 0% 450239 0.5382 68.08 1.2 0% 0 0% 0 0% 0 0% 0%
20221228 117.79 120.1 116.25 117.7 -0.78% 9790.76% 0% 478320 0.5674 69.87 1.19 0% 0 0% 0 0% 0 0% 0%
20221227 114.06 120.48 111.63 118.63 4.02% 9999.99% 0% 1184030 1.385 161.08 1.17 0% 0 0% 0 0% 0 0% 0%
20221226 106.58 116 106.58 114.05 7% 9992.92% 0% 873721 0.9864 113.42 1.13 0% 0 0% 0 0% 0 0% 0%
20221223 107.9 108.95 105.25 106.59 -1.35% 9861.68% 0% 498323 0.5329 56.18 1.07 0% 0 0% 0 0% 0 0% 0%
20221222 108.41 110.5 107.52 108.05 -0.78% 9812.84% 0% 452644 0.4931 47.28 1.09 0% 0 0% 0 0% 0 0% 0%
20221221 111.58 112.03 108.25 108.9 -3.1% 9800% 0% 516162 0.5655 49.56 1.1 0% 0 0% 0 0% 0 0% 0%
20221220 111.99 113.88 110.51 112.38 0.14% 9933.93% 0% 341475 0.3839 32.68 1.12 0% 0 0% 0 0% 0 0% 0%
20221219 110 113.31 109.2 112.22 0.65% 9999.99% 0% 492930 0.5496 42 1.11 0% 0 0% 0 0% 0 0% 0%
20221216 114.49 115.15 110.83 111.5 -3.29% 9855.36% 0% 581101 0.6518 44.5 1.12 0% 0 0% 0 0% 0 0% 0%
20221215 116.1 118.33 114.09 115.29 -0.75% 9838.79% 0% 534887 0.6215 41.87 1.16 0% 0 0% 0 0% 0 0% 0%
20221214 119.94 122.5 115.61 116.16 -1.22% 9661.34% 0% 756716 0.9019 61.21 1.19 0% 0 0% 0 0% 0 0% 0%
20221213 117.34 121.51 116.68 117.6 0.5% 9782.35% 0% 1214734 1.4483 89.15 1.19 0% 0 0% 0 0% 0 0% 0%
20221212 111 117.75 110.51 117.01 5.19% 9999.99% 0% 1525348 1.757 104.38 1.15 0% 0 0% 0 0% 0 0% 0%
20221209 113.27 115.93 111 111.24 -1.56% 9744.25% 0% 1225935 1.3848 86.8 1.13 0% 0 0% 0 0% 0 0% 0%
20221208 116.28 117 112.8 113 -2.67% 9812.28% 0% 1241908 1.4154 90.36 1.14 0% 0 0% 0 0% 0 0% 0%
20221207 118.63 118.85 115.51 116.1 -2.27% 9908.62% 0% 679919 0.7918 49.2 1.16 0% 0 0% 0 0% 0 0% 0%
20221206 116.58 121.71 115.5 118.8 0.93% 9883.19% 0% 1196349 1.4247 84.2 1.19 0% 0 0% 0 0% 0 0% 0%
20221205 122.45 122.45 115.2 117.71 -2.94% 9960.68% 0% 1816690 2.1228 124.11 1.17 0% 0 0% 0 0% 0 0% 0%
20221202 119.96 123.1 119.39 121.27 0.62% 9922.31% 0% 721373 0.8753 53.77 1.21 0% 0 0% 0 0% 0 0% 0%
20221201 119 121.67 118.9 120.52 1.78% 9943.33% 0% 1106447 1.329 77.34 1.2 0% 0 0% 0 0% 0 0% 0%
20221130 120.81 121.19 116.88 118.41 -2.29% 9934.75% 0% 1365273 1.6139 85.74 1.18 0% 0 0% 0 0% 0 0% 0%
20221129 121.23 123.33 119 121.18 -1.32% 9914.88% 0% 1658944 2.001 100.82 1.21 0% 0 0% 0 0% 0 0% 0%
20221128 123.01 127.08 121.63 122.8 -2.62% 9883.74% 0% 719065 0.8878 41.23 1.23 0% 0 0% 0 0% 0 0% 0%
20221125 127.02 129.85 125.18 126.1 -1.2% 9829.13% 0% 859464 1.0944 46.25 1.27 0% 0 0% 0 0% 0 0% 0%
20221124 130.05 131.04 126.9 127.63 -2.57% 9871.09% 0% 1436413 1.8416 68.63 1.28 0% 0 0% 0 0% 0 0% 0%
20221123 130.63 133.4 126.63 131 0.41% 9976.92% 0% 1031529 1.3436 49.28 1.3 0% 0 0% 0 0% 0 0% 0%
20221122 131.18 133.9 127.45 130.47 -0.69% 9859.54% 0% 1212742 1.594 55.13 1.31 0% 0 0% 0 0% 0 0% 0%
20221121 127 133.54 125.6 131.37 2.42% 9999.99% 0% 852368 1.105 36.68 1.3 0% 0 0% 0 0% 0 0% 0%
20221118 129.79 132.88 128.26 128.26 -2.51% 9690.84% 0% 1034786 1.351 42.21 1.31 0% 0 0% 0 0% 0 0% 0%
20221117 127.36 132 122.16 131.56 3.3% 9999.99% 0% 2009421 2.5499 75.6 1.27 0% 0 0% 0 0% 0 0% 0%
20221116 129.44 131.84 126.6 127.36 -2.7% 9850% 0% 1544166 1.981 57.43 1.28 0% 0 0% 0 0% 0 0% 0%
20221115 127.32 134.56 127.32 130.89 2.15% 9891.6% 0% 2071978 2.7228 73.3 1.31 0% 0 0% 0 0% 0 0% 0%
20221114 130 130.47 125.5 128.14 -2.92% 9910.94% 0% 1830982 2.3422 62.07 1.28 0% 0 0% 0 0% 0 0% 0%
20221111 138.52 138.8 130.73 132 -2.87% 9750.75% 0% 2306952 3.0883 73.26 1.34 0% 0 0% 0 0% 0 0% 0%
20221110 137.03 140.96 134.06 135.9 -1.75% 9819.71% 0% 1254791 1.7149 60.59 1.37 0% 0 0% 0 0% 0 0% 0%
20221109 136 141.77 135.66 138.32 2.56% 9851.08% 0% 1918195 2.6626 91.19 1.39 0% 0 0% 0 0% 0 0% 0%
20221108 136 137 130.02 134.87 -0.9% 9964.93% 0% 1671319 2.236 76.92 1.34 0% 0 0% 0 0% 0 0% 0%
20221107 140.6 142.78 135.49 136.1 -2.7% 9762.32% 0% 1530861 2.105 72.18 1.38 0% 0 0% 0 0% 0 0% 0%
20221104 138.55 142.38 136 139.88 0.07% 9963.31% 0% 1647354 2.2939 75.92 1.39 0% 0 0% 0 0% 0 0% 0%
20221103 137.95 141.86 137.4 139.78 0.29% 9884.29% 0% 1707606 2.3849 80.58 1.4 0% 0 0% 0 0% 0 0% 0%
20221102 140.46 144.38 137.9 139.37 -2.06% 9855% 0% 2663867 3.7328 123.31 1.4 0% 0 0% 0 0% 0 0% 0%
20221101 147.42 147.42 138.69 142.3 -3.47% 9851.05% 0% 2081705 2.9675 98.26 1.43 0% 0 0% 0 0% 0 0% 0%
20221031 142.41 149.67 141.12 147.42 4.91% 9997.26% 0% 1794170 2.6278 85.25 1.46 0% 0 0% 0 0% 0 0% 0%
20221028 136 145 135.24 140.52 2.79% 9795.77% 0% 2138636 3.0342 101.93 1.42 0% 0 0% 0 0% 0 0% 0%
20221027 141.91 143.98 134.6 136.7 -4.39% 9805.8% 0% 1821466 2.5211 86.01 1.38 0% 0 0% 0 0% 0 0% 0%
20221026 136.63 143.98 134 142.98 5.9% 9999.99% 0% 1696735 2.3812 84.65 1.4 0% 0 0% 0 0% 0 0% 0%
20221025 135.49 141.7 133.33 135.01 -1.98% 9683.33% 0% 1607992 2.2135 82.25 1.38 0% 0 0% 0 0% 0 0% 0%
20221024 134 142.98 133.89 137.74 4.32% 9738.57% 0% 2174600 3.0351 113 1.4 0% 0 0% 0 0% 0 0% 0%
20221021 129.4 134 126.88 132.04 0.79% 9979.39% 0% 1258453 1.6432 60.9 1.31 0% 0 0% 0 0% 0 0% 0%
20221020 126.89 134.56 124.6 131 2.44% 9976.92% 0% 2261243 2.9308 104.58 1.3 0% 0 0% 0 0% 0 0% 0%
20221019 131.3 131.99 125.66 127.88 -4.57% 9890.63% 0% 2558925 3.2735 121.09 1.28 0% 0 0% 0 0% 0 0% 0%
20221018 137 139 128.23 134.01 -2.82% 9999.99% 0% 2513610 3.3114 127.1 1.32 0% 0 0% 0 0% 0 0% 0%
20221017 136 139.5 135.52 137.9 -0.2% 9892.75% 0% 1043720 1.4381 57.64 1.38 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