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. 磁谷科技688448
    4. 返回上一页 刷新
股票代码（例：sh688448）       235条   (进入磁谷科技股票专站) 磁谷科技股票成本分析
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 32.31 33.55 32.05 33.02 2.93% 9906.06% 0% 1127841 0.3709 74.43 0.33 0% 0 0% 0 0% 0 0% 0%
20230927 32.86 32.86 32.02 32.08 -1.56% 9925% 0% 658362 0.2123 41.8 0.32 0% 0 0% 0 0% 0 0% 0%
20230926 33 33.23 32.15 32.59 -0.64% 9775.76% 0% 1131929 0.3711 65.87 0.33 0% 0 0% 0 0% 0 0% 0%
20230925 33.97 33.97 32.44 32.8 -2.24% 9839.39% 0% 786073 0.2577 43.47 0.33 0% 0 0% 0 0% 0 0% 0%
20230922 32.2 33.9 32.19 33.55 1.82% 9999.99% 0% 1529657 0.5074 71.53 0.33 0% 0 0% 0 0% 0 0% 0%
20230921 31.08 33.36 30.05 32.95 8.1% 9999.99% 0% 2139608 0.6941 84.19 0.32 0% 0 0% 0 0% 0 0% 0%
20230920 31.2 31.2 30.3 30.48 -1.36% 9732.26% 0% 827605 0.2537 27.27 0.31 0% 0 0% 0 0% 0 0% 0%
20230919 31.46 31.8 30.42 30.9 -1.81% 9867.74% 0% 1220037 0.3759 35.85 0.31 0% 0 0% 0 0% 0 0% 0%
20230918 31.03 32.58 30.64 31.47 1.45% 9734.38% 0% 1441657 0.4568 42.6 0.32 0% 0 0% 0 0% 0 0% 0%
20230915 30.29 31.55 29.75 31.02 2.38% 9906.45% 0% 1926322 0.5908 54.95 0.31 0% 0 0% 0 0% 0 0% 0%
20230914 30.9 31.13 29.86 30.3 -2.88% 9999.99% 0% 1621537 0.4928 45.73 0.3 0% 0 0% 0 0% 0 0% 0%
20230913 31.75 32.8 30.51 31.2 -2.74% 9964.52% 0% 2520158 0.7935 73.39 0.31 0% 0 0% 0 0% 0 0% 0%
20230912 32.39 32.4 31.19 32.08 -0.99% 9925% 0% 2096774 0.6683 61.22 0.32 0% 0 0% 0 0% 0 0% 0%
20230911 33.78 34.4 31.79 32.4 -5.35% 9718.18% 0% 4023710 1.3209 118.99 0.33 0% 0 0% 0 0% 0 0% 0%
20230908 34.18 37.5 33.4 34.23 -1.24% 9680% 0% 4739927 1.6666 167.24 0.35 0% 0 0% 0 0% 0 0% 0%
20230907 34.06 37.87 33.5 34.66 0.61% 9527.78% 0% 4964413 1.7658 206.81 0.36 0% 0 0% 0 0% 0 0% 0%
20230906 29.35 35.48 29.35 34.45 15.68% 9999.99% 0% 4496861 1.4766 206.54 0.33 0% 0 0% 0 0% 0 0% 0%
20230905 30.29 31.91 29.59 29.78 -2.33% 9506.45% 0% 2181213 0.6684 113.89 0.31 0% 0 0% 0 0% 0 0% 0%
20230904 30.32 30.55 29.02 30.49 0.03% 9999.99% 0% 1877864 0.5599 99.25 0.3 0% 0 0% 0 0% 0 0% 0%
20230901 32.72 33.31 30 30.48 -5.46% 9732.26% 0% 2160984 0.6704 119.34 0.31 0% 0 0% 0 0% 0 0% 0%
20230831 33.5 33.5 32.1 32.24 -1.71% 9669.7% 0% 1603711 0.5217 91.45 0.33 0% 0 0% 0 0% 0 0% 0%
20230830 32.6 34.5 32.21 32.8 2.15% 9839.39% 0% 2556961 0.8462 158.58 0.33 0% 0 0% 0 0% 0 0% 0%
20230829 27.59 32.87 27.5 32.11 14.92% 9999.99% 0% 2646289 0.8102 184.51 0.31 0% 0 0% 0 0% 0 0% 0%
20230828 29.04 30.1 27.69 27.94 1.16% 9878.57% 0% 1060636 0.3014 79 0.28 0% 0 0% 0 0% 0 0% 0%
20230825 29.01 29.17 27.01 27.62 -4% 9764.29% 0% 819939 0.231 58.47 0.28 0% 0 0% 0 0% 0 0% 0%
20230824 29.27 30.07 27.83 28.77 -1.71% 9820.69% 0% 1146501 0.331 85.31 0.29 0% 0 0% 0 0% 0 0% 0%
20230823 30.41 30.88 29.11 29.27 -4.16% 9656.67% 0% 677299 0.2016 54.86 0.3 0% 0 0% 0 0% 0 0% 0%
20230822 31.54 31.75 29.71 30.54 -1.71% 9751.61% 0% 1342532 0.4112 111.48 0.31 0% 0 0% 0 0% 0 0% 0%
20230821 30.01 32.01 29.56 31.07 2.88% 9922.58% 0% 1879221 0.5835 159.11 0.31 0% 0 0% 0 0% 0 0% 0%
20230818 30 31.74 28.89 30.2 7.09% 9966.67% 0% 2486165 0.7562 215.05 0.3 0% 0 0% 0 0% 0 0% 0%
20230817 27.78 28.68 27.5 28.2 0.71% 9971.43% 0% 550171 0.1541 52.67 0.28 0% 0 0% 0 0% 0 0% 0%
20230816 28.62 28.91 27.68 28 -2.57% 9900% 0% 566885 0.159 51.23 0.28 0% 0 0% 0 0% 0 0% 0%
20230815 29.14 29.62 28.42 28.74 -2.18% 9810.34% 0% 766802 0.22 65.56 0.29 0% 0 0% 0 0% 0 0% 0%
20230814 28.78 30.05 27.51 29.38 4.18% 9999.99% 0% 1065563 0.3115 92.89 0.29 0% 0 0% 0 0% 0 0% 0%
20230811 29.4 29.42 28.12 28.2 -2.93% 9624.14% 0% 485541 0.1387 41.1 0.29 0% 0 0% 0 0% 0 0% 0%
20230810 28.7 29.25 28.5 29.05 1.08% 9917.24% 0% 492437 0.1421 53.24 0.29 0% 0 0% 0 0% 0 0% 0%
20230809 29 29.3 28.65 28.74 -0.9% 9810.34% 0% 538324 0.1559 58.16 0.29 0% 0 0% 0 0% 0 0% 0%
20230808 29.09 29.77 28.18 29 -1.33% 9900% 0% 1313763 0.3798 111.4 0.29 0% 0 0% 0 0% 0 0% 0%
20230807 28.87 29.73 28 29.39 2.65% 9999.99% 0% 877936 0.2551 78.71 0.29 0% 0 0% 0 0% 0 0% 0%
20230804 28.89 29.25 28.48 28.63 -0.76% 9772.41% 0% 376406 0.1083 35.82 0.29 0% 0 0% 0 0% 0 0% 0%
20230803 29.6 30.25 28.65 28.85 -3.93% 9848.28% 0% 741965 0.2179 72.9 0.29 0% 0 0% 0 0% 0 0% 0%
20230802 29 30.82 28.8 30.03 3.55% 9910% 0% 1061703 0.321 111.11 0.3 0% 0 0% 0 0% 0 0% 0%
20230801 29.36 29.38 28.88 29 -1.23% 9900% 0% 353543 0.1028 36.6 0.29 0% 0 0% 0 0% 0 0% 0%
20230731 29.57 29.87 29.03 29.36 -0.31% 9999.99% 0% 452544 0.1332 47.27 0.29 0% 0 0% 0 0% 0 0% 0%
20230728 29.93 29.93 29.31 29.45 -1.6% 9999.99% 0% 318422 0.0939 35.61 0.29 0% 0 0% 0 0% 0 0% 0%
20230727 30.78 30.78 29.63 29.93 -1.74% 9876.67% 0% 386193 0.1161 43.83 0.3 0% 0 0% 0 0% 0 0% 0%
20230726 31.18 31.27 30.31 30.46 -1.84% 9725.81% 0% 279585 0.0855 31.05 0.31 0% 0 0% 0 0% 0 0% 0%
20230725 32.23 32.23 30.22 31.03 1.07% 9909.68% 0% 588347 0.1812 63.71 0.31 0% 0 0% 0 0% 0 0% 0%
20230724 30.2 31.07 29.5 30.7 0.46% 9999.99% 0% 464248 0.1415 49.54 0.3 0% 0 0% 0 0% 0 0% 0%
20230721 30.6 30.98 30.42 30.56 0.07% 9758.06% 0% 333417 0.1023 34.86 0.31 0% 0 0% 0 0% 0 0% 0%
20230720 32.33 32.33 30.36 30.54 -4.11% 9751.61% 0% 586863 0.1831 59.12 0.31 0% 0 0% 0 0% 0 0% 0%
20230719 31 32.72 30.65 31.85 1.79% 9853.13% 0% 1007580 0.3193 99.66 0.32 0% 0 0% 0 0% 0 0% 0%
20230718 31.31 32.26 31.11 31.29 -1.07% 9678.13% 0% 570346 0.1797 55.94 0.32 0% 0 0% 0 0% 0 0% 0%
20230717 31.18 31.67 30.94 31.63 0.06% 9999.99% 0% 433845 0.1358 37.21 0.31 0% 0 0% 0 0% 0 0% 0%
20230714 31.4 32.5 30.69 31.61 1.38% 9778.13% 0% 918226 0.2903 73.26 0.32 0% 0 0% 0 0% 0 0% 0%
20230713 30.61 31.73 30.61 31.18 -0.26% 9958.06% 0% 505651 0.1575 37.15 0.31 0% 0 0% 0 0% 0 0% 0%
20230712 32.29 32.78 30.85 31.26 -3.19% 9668.75% 0% 440665 0.1393 61.01 0.32 0% 0 0% 0 0% 0 0% 0%
20230711 31.71 32.3 31.22 32.29 0.84% 9990.63% 0% 421183 0.135 27.71 0.32 0% 0 0% 0 0% 0 0% 0%
20230710 32.06 32.8 31.75 32.02 -0.06% 9906.25% 0% 493005 0.1581 53.87 0.32 0% 0 0% 0 0% 0 0% 0%
20230707 32.41 33.01 31.9 32.04 -1.9% 9912.5% 0% 599792 0.1945 56.24 0.32 0% 0 0% 0 0% 0 0% 0%
20230706 32.62 33.1 32.45 32.66 -1.06% 9796.97% 0% 463493 0.1517 20.32 0.33 0% 0 0% 0 0% 0 0% 0%
20230705 33.04 33.57 32.72 33.01 -0.09% 9903.03% 0% 528768 0.1754 35.12 0.33 0% 0 0% 0 0% 0 0% 0%
20230704 33.17 33.77 32.65 33.04 -0.39% 9912.12% 0% 807479 0.268 27.29 0.33 0% 0 0% 0 0% 0 0% 0%
20230703 34.57 34.57 32.99 33.17 -3.1% 9951.52% 0% 706342 0.2356 22.79 0.33 0% 0 0% 0 0% 0 0% 0%
20230630 34.34 34.68 33.66 34.23 -1.35% 9967.65% 0% 875702 0.299 28.32 0.34 0% 0 0% 0 0% 0 0% 0%
20230629 33.59 34.9 33.2 34.7 3.58% 9999.99% 0% 960953 0.33 30.64 0.34 0% 0 0% 0 0% 0 0% 0%
20230628 33.68 34.58 32.72 33.5 0.21% 9752.94% 0% 1218367 0.4085 35.76 0.34 0% 0 0% 0 0% 0 0% 0%
20230627 32.6 34.29 32 33.43 2.77% 9999.99% 0% 1474889 0.491 40.35 0.33 0% 0 0% 0 0% 0 0% 0%
20230626 33.83 34.45 31.68 32.53 -4.32% 9757.58% 0% 2054271 0.6731 53.07 0.33 0% 0 0% 0 0% 0 0% 0%
20230621 36.11 37.3 33.01 34 -5.56% 9900% 0% 2852519 0.983 71.52 0.34 0% 0 0% 0 0% 0 0% 0%
20230620 35.91 37.77 35.26 36 0.22% 9900% 0% 2408512 0.8761 138.44 0.36 0% 0 0% 0 0% 0 0% 0%
20230619 33.05 37.77 31.82 35.92 11.28% 9999.99% 0% 4310699 1.5209 276.22 0.35 0% 0 0% 0 0% 0 0% 0%
20230616 29.5 32.5 28.9 32.28 10.17% 9999.99% 0% 2776233 0.8727 216 0.31 0% 0 0% 0 0% 0 0% 0%
20230615 29.3 29.49 28.64 29.3 0.03% 9999.99% 0% 1094492 0.318 99.9 0.29 0% 0 0% 0 0% 0 0% 0%
20230614 28.94 29.34 28.06 29.29 1.95% 9999.99% 0% 1486712 0.4269 146.9 0.29 0% 0 0% 0 0% 0 0% 0%
20230613 27.5 29 27.06 28.73 4.62% 9999.99% 0% 1818039 0.5134 201.27 0.28 0% 0 0% 0 0% 0 0% 0%
20230612 25.82 27.5 25.75 27.46 6.06% 9999.99% 0% 1574665 0.4249 200.52 0.27 0% 0 0% 0 0% 0 0% 0%
20230609 26.24 26.24 25.75 25.89 -1.18% 9857.69% 0% 246610 0.0641 32.92 0.26 0% 0 0% 0 0% 0 0% 0%
20230608 26.5 26.72 26.01 26.2 -0.64% 9976.92% 0% 288083 0.0756 37.46 0.26 0% 0 0% 0 0% 0 0% 0%
20230607 26.14 26.49 25.99 26.37 0.69% 9999.99% 0% 324864 0.0854 38.82 0.26 0% 0 0% 0 0% 0 0% 0%
20230606 26.75 26.76 26.08 26.19 -1.84% 9973.08% 0% 356122 0.0937 40.46 0.26 0% 0 0% 0 0% 0 0% 0%
20230605 26.33 26.73 26.2 26.68 1.37% 9781.48% 0% 417968 0.111 47.92 0.27 0% 0 0% 0 0% 0 0% 0%
20230602 26.47 26.62 26.32 26.32 0.08% 9999.99% 0% 300514 0.0796 34.21 0.26 0% 0 0% 0 0% 0 0% 0%
20230601 26.47 26.75 26.26 26.3 -1.31% 9999.99% 0% 318526 0.0843 49.23 0.26 0% 0 0% 0 0% 0 0% 0%
20230531 26.35 26.81 26.1 26.65 1.8% 9770.37% 0% 639121 0.1701 96.48 0.27 0% 0 0% 0 0% 0 0% 0%
20230530 26.47 26.68 26.1 26.18 -1.21% 9969.23% 0% 494593 0.1302 54.56 0.26 0% 0 0% 0 0% 0 0% 0%
20230529 26.16 26.77 26.08 26.5 1.3% 9714.81% 0% 877562 0.2331 101.44 0.27 0% 0 0% 0 0% 0 0% 0%
20230526 25.99 26.39 25.58 26.16 1.08% 9961.54% 0% 791947 0.2062 97.92 0.26 0% 0 0% 0 0% 0 0% 0%
20230525 25.9 25.9 25.55 25.88 0.62% 9853.85% 0% 610785 0.1572 76.86 0.26 0% 0 0% 0 0% 0 0% 0%
20230524 25.62 25.95 25.3 25.72 1.22% 9792.31% 0% 623197 0.1602 80.28 0.26 0% 0 0% 0 0% 0 0% 0%
20230523 25.1 25.66 25.1 25.41 0.04% 9673.08% 0% 389729 0.0995 49.32 0.26 0% 0 0% 0 0% 0 0% 0%
20230522 25.05 25.5 25.05 25.4 1.4% 9999.99% 0% 399842 0.1014 47.93 0.25 0% 0 0% 0 0% 0 0% 0%
20230519 24.99 25.3 24.91 25.05 0.16% 9920% 0% 497471 0.125 56.91 0.25 0% 0 0% 0 0% 0 0% 0%
20230518 24.45 25.12 24.44 25.01 1.75% 9904% 0% 547318 0.1362 54.86 0.25 0% 0 0% 0 0% 0 0% 0%
20230517 23.97 24.58 23.97 24.58 1.78% 9999.99% 0% 466784 0.1139 45.18 0.24 0% 0 0% 0 0% 0 0% 0%
20230516 24.22 24.24 24 24.15 0% 9962.5% 0% 214174 0.0516 19.04 0.24 0% 0 0% 0 0% 0 0% 0%
20230515 23.9 24.2 23.71 24.15 1.26% 9962.5% 0% 371114 0.0889 30.09 0.24 0% 0 0% 0 0% 0 0% 0%
20230510 24.16 24.3 23.82 23.97 -0.58% 9887.5% 0% 596717 0.143 74.79 0.24 0% 0 0% 0 0% 0 0% 0%
20230509 24.72 24.81 24.11 24.11 -2.35% 9945.83% 0% 447658 0.1091 33.4 0.24 0% 0 0% 0 0% 0 0% 0%
20230508 25.36 25.36 24.48 24.69 -2.02% 9776% 0% 523988 0.1301 36.56 0.25 0% 0 0% 0 0% 0 0% 0%
20230505 26 26 25.05 25.2 -2.25% 9980% 0% 295103 0.0748 19.67 0.25 0% 0 0% 0 0% 0 0% 0%
20230504 26.16 26.27 25.56 25.78 -0.96% 9815.38% 0% 485707 0.1258 32.8 0.26 0% 0 0% 0 0% 0 0% 0%
20230428 24.41 26.16 24 26.03 5.38% 9911.54% 0% 1504305 0.3856 92.4 0.26 0% 0 0% 0 0% 0 0% 0%
20230427 24.87 24.87 24.24 24.7 0.82% 9780% 0% 477501 0.1174 27.34 0.25 0% 0 0% 0 0% 0 0% 0%
20230426 24.06 24.88 23.82 24.5 1.91% 9999.99% 0% 655126 0.1601 35.41 0.24 0% 0 0% 0 0% 0 0% 0%
20230425 25.62 25.65 24 24.04 -6.17% 9516% 0% 889905 0.2181 46.74 0.25 0% 0 0% 0 0% 0 0% 0%
20230424 25.96 26.1 25.51 25.62 -0.89% 9753.85% 0% 419219 0.108 23.86 0.26 0% 0 0% 0 0% 0 0% 0%
20230421 26.66 26.83 25.8 25.85 -3.04% 9842.31% 0% 716739 0.1873 40.93 0.26 0% 0 0% 0 0% 0 0% 0%
20230420 27.17 27.17 26.62 26.66 -1.99% 9774.07% 0% 545789 0.1461 32.79 0.27 0% 0 0% 0 0% 0 0% 0%
20230419 26.38 27.42 26.35 27.2 2.87% 9974.07% 0% 1149537 0.3098 71.26 0.27 0% 0 0% 0 0% 0 0% 0%
20230418 26.39 26.88 26.37 26.44 -0.83% 9692.59% 0% 492804 0.1309 31.04 0.27 0% 0 0% 0 0% 0 0% 0%
20230417 26.97 27.13 26.36 26.66 -1.22% 9774.07% 0% 952574 0.2538 59.48 0.27 0% 0 0% 0 0% 0 0% 0%
20230414 26.2 27.13 26.12 26.99 3.02% 9896.3% 0% 1245252 0.3332 85.1 0.27 0% 0 0% 0 0% 0 0% 0%
20230413 25.91 26.68 25.73 26.2 1.12% 9976.92% 0% 942954 0.2472 69.23 0.26 0% 0 0% 0 0% 0 0% 0%
20230412 25.48 26.16 25.48 25.91 1.29% 9865.38% 0% 793341 0.2046 59.27 0.26 0% 0 0% 0 0% 0 0% 0%
20230411 25.94 25.94 25.35 25.58 0.2% 9738.46% 0% 439406 0.1125 34.83 0.26 0% 0 0% 0 0% 0 0% 0%
20230410 25.41 26.09 25.37 25.53 0.04% 9719.23% 0% 670772 0.1724 50.41 0.26 0% 0 0% 0 0% 0 0% 0%
20230407 25.4 25.62 25.1 25.52 0.47% 9999.99% 0% 525802 0.1339 38.04 0.25 0% 0 0% 0 0% 0 0% 0%
20230406 25.2 25.59 25.01 25.4 0.79% 9999.99% 0% 400724 0.1015 29.14 0.25 0% 0 0% 0 0% 0 0% 0%
20230404 25.69 25.69 25.1 25.2 -1.18% 9980% 0% 618753 0.1566 46.9 0.25 0% 0 0% 0 0% 0 0% 0%
20230403 25.23 25.65 25.16 25.5 0.99% 9999.99% 0% 544248 0.1386 41.5 0.25 0% 0 0% 0 0% 0 0% 0%
20230331 25.17 25.41 25.04 25.25 0.64% 9999.99% 0% 446683 0.1124 34.77 0.25 0% 0 0% 0 0% 0 0% 0%
20230330 25.25 25.34 25 25.09 -0.75% 9936% 0% 579653 0.1458 43.97 0.25 0% 0 0% 0 0% 0 0% 0%
20230329 25.74 25.77 25.09 25.28 -1.79% 9999.99% 0% 604983 0.1535 45.74 0.25 0% 0 0% 0 0% 0 0% 0%
20230328 26.05 26.11 25.6 25.74 -1.45% 9800% 0% 482475 0.1245 37.67 0.26 0% 0 0% 0 0% 0 0% 0%
20230327 26.65 26.89 25.96 26.12 -2.14% 9946.15% 0% 888962 0.2329 69.9 0.26 0% 0 0% 0 0% 0 0% 0%
20230324 26.93 26.95 26.52 26.69 -0.96% 9785.19% 0% 488280 0.1306 41.2 0.27 0% 0 0% 0 0% 0 0% 0%
20230323 26.77 26.95 26.6 26.95 -0.04% 9881.48% 0% 435407 0.1166 52.48 0.27 0% 0 0% 0 0% 0 0% 0%
20230322 26.89 27.36 26.89 26.96 0.3% 9885.19% 0% 636467 0.1722 56.48 0.27 0% 0 0% 0 0% 0 0% 0%
20230321 26.61 26.97 26.3 26.88 0.79% 9855.56% 0% 965759 0.2574 81.52 0.27 0% 0 0% 0 0% 0 0% 0%
20230320 27.16 27.16 26.59 26.67 -1.77% 9777.78% 0% 594858 0.1594 52.41 0.27 0% 0 0% 0 0% 0 0% 0%
20230317 27.07 27.39 26.97 27.15 -0.26% 9955.56% 0% 477388 0.1298 42.86 0.27 0% 0 0% 0 0% 0 0% 0%
20230316 27.27 27.47 27.05 27.22 -0.18% 9981.48% 0% 461276 0.1256 42.41 0.27 0% 0 0% 0 0% 0 0% 0%
20230315 27.68 27.83 27.22 27.27 -1.27% 9639.29% 0% 603682 0.1663 57.25 0.28 0% 0 0% 0 0% 0 0% 0%
20230314 27.2 27.8 26.8 27.62 0.99% 9999.99% 0% 829891 0.2264 75.37 0.27 0% 0 0% 0 0% 0 0% 0%
20230313 27.41 27.54 26.98 27.35 0.15% 9999.99% 0% 662252 0.1805 60.52 0.27 0% 0 0% 0 0% 0 0% 0%
20230310 27.25 27.6 27.08 27.31 0.07% 9999.99% 0% 778972 0.213 69.33 0.27 0% 0 0% 0 0% 0 0% 0%
20230309 27.08 27.51 26.88 27.29 0.78% 9999.99% 0% 664945 0.1807 58.59 0.27 0% 0 0% 0 0% 0 0% 0%
20230308 25.94 27.13 25.94 27.08 4.11% 9929.63% 0% 1219685 0.3266 110.01 0.27 0% 0 0% 0 0% 0 0% 0%
20230307 26.37 26.7 25.94 26.01 -1.7% 9903.85% 0% 522034 0.1375 50.69 0.26 0% 0 0% 0 0% 0 0% 0%
20230306 26.23 26.78 26.23 26.46 0.68% 9700% 0% 525985 0.1397 51.8 0.27 0% 0 0% 0 0% 0 0% 0%
20230303 26.79 26.79 26.02 26.28 -0.53% 9999.99% 0% 480531 0.127 47.89 0.26 0% 0 0% 0 0% 0 0% 0%
20230302 26.4 26.84 26.35 26.42 -0.34% 9685.19% 0% 495152 0.1315 49.37 0.27 0% 0 0% 0 0% 0 0% 0%
20230301 26.19 26.68 26.05 26.51 1.42% 9999.99% 0% 992480 0.262 97.17 0.26 0% 0 0% 0 0% 0 0% 0%
20230228 25.53 26.27 25.42 26.14 2.39% 9953.85% 0% 760998 0.1971 77.22 0.26 0% 0 0% 0 0% 0 0% 0%
20230227 25.9 25.9 25.47 25.53 -1.39% 9719.23% 0% 468724 0.1199 48.51 0.26 0% 0 0% 0 0% 0 0% 0%
20230224 26.18 26.39 25.71 25.89 0.27% 9857.69% 0% 592941 0.1542 64.17 0.26 0% 0 0% 0 0% 0 0% 0%
20230223 25.76 26.07 25.76 25.82 -0.15% 9830.77% 0% 256745 0.0666 28.93 0.26 0% 0 0% 0 0% 0 0% 0%
20230222 25.6 25.86 25.55 25.86 0.54% 9846.15% 0% 258074 0.0665 27.04 0.26 0% 0 0% 0 0% 0 0% 0%
20230221 25.87 25.93 25.53 25.72 -0.54% 9792.31% 0% 311699 0.0801 31.73 0.26 0% 0 0% 0 0% 0 0% 0%
20230220 25.61 25.9 25.45 25.86 0.43% 9846.15% 0% 397451 0.1021 40.88 0.26 0% 0 0% 0 0% 0 0% 0%
20230217 25.78 26.16 25.66 25.75 -0.08% 9803.85% 0% 519801 0.1343 54.12 0.26 0% 0 0% 0 0% 0 0% 0%
20230216 26.7 26.7 25.58 25.77 -2.79% 9811.54% 0% 696619 0.1827 72.67 0.26 0% 0 0% 0 0% 0 0% 0%
20230215 26.58 26.79 26.41 26.51 -0.15% 9718.52% 0% 442941 0.1176 46.35 0.27 0% 0 0% 0 0% 0 0% 0%
20230214 26.11 26.6 26.05 26.55 1.26% 9999.99% 0% 622764 0.1643 64.31 0.26 0% 0 0% 0 0% 0 0% 0%
20230213 25.52 26.37 25.5 26.22 0.88% 9984.62% 0% 679430 0.1776 68.49 0.26 0% 0 0% 0 0% 0 0% 0%
20230210 26.16 26.32 25.89 25.99 -0.61% 9896.15% 0% 563849 0.147 56.64 0.26 0% 0 0% 0 0% 0 0% 0%
20230209 25.82 26.19 25.72 26.15 1.67% 9957.69% 0% 672903 0.1751 67.49 0.26 0% 0 0% 0 0% 0 0% 0%
20230208 25.9 25.9 25.6 25.72 -0.69% 9792.31% 0% 392263 0.1009 38.39 0.26 0% 0 0% 0 0% 0 0% 0%
20230207 25.73 25.96 25.62 25.9 0.7% 9861.54% 0% 442114 0.1143 44.08 0.26 0% 0 0% 0 0% 0 0% 0%
20230206 25.6 25.95 25.6 25.72 -0.54% 9792.31% 0% 298104 0.0767 29.44 0.26 0% 0 0% 0 0% 0 0% 0%
20230203 25.9 25.95 25.55 25.86 0% 9846.15% 0% 363928 0.0938 35.06 0.26 0% 0 0% 0 0% 0 0% 0%
20230202 25.98 26.07 25.69 25.86 -0.23% 9846.15% 0% 528863 0.1369 54.23 0.26 0% 0 0% 0 0% 0 0% 0%
20230201 25.32 25.95 25.32 25.92 1.73% 9869.23% 0% 577342 0.1487 60.93 0.26 0% 0 0% 0 0% 0 0% 0%
20230131 25.27 25.52 25.03 25.48 1.23% 9999.99% 0% 587381 0.1489 60.72 0.25 0% 0 0% 0 0% 0 0% 0%
20230130 25.06 25.3 25.05 25.17 0.96% 9968% 0% 490839 0.1235 49.26 0.25 0% 0 0% 0 0% 0 0% 0%
20230120 24.89 24.98 24.71 24.93 0.52% 9872% 0% 271121 0.0675 25.97 0.25 0% 0 0% 0 0% 0 0% 0%
20230119 24.65 24.83 24.53 24.8 0.81% 9820% 0% 211277 0.0522 68.35 0.25 0% 0 0% 0 0% 0 0% 0%
20230118 24.58 24.69 24.35 24.6 0.2% 9740% 0% 194064 0.0477 27.89 0.25 0% 0 0% 0 0% 0 0% 0%
20230117 24.66 24.66 24.3 24.55 0.7% 9999.99% 0% 264948 0.0649 38.13 0.24 0% 0 0% 0 0% 0 0% 0%
20230116 24.15 24.6 23.99 24.38 1.71% 9999.99% 0% 332965 0.0812 47.46 0.24 0% 0 0% 0 0% 0 0% 0%
20230113 23.7 23.99 23.7 23.97 0.76% 9887.5% 0% 96649 0.0231 14.48 0.24 0% 0 0% 0 0% 0 0% 0%
20230112 23.8 23.97 23.7 23.79 -0.21% 9812.5% 0% 123504 0.0294 18.01 0.24 0% 0 0% 0 0% 0 0% 0%
20230111 23.91 24.13 23.78 23.84 -0.5% 9833.33% 0% 206289 0.0494 30.77 0.24 0% 0 0% 0 0% 0 0% 0%
20230110 24.2 24.2 23.92 23.96 -0.66% 9883.33% 0% 156620 0.0376 23.46 0.24 0% 0 0% 0 0% 0 0% 0%
20230109 24.1 24.25 24.02 24.12 0.29% 9950% 0% 201040 0.0485 30.79 0.24 0% 0 0% 0 0% 0 0% 0%
20230106 24.22 24.27 24.01 24.05 -0.7% 9920.83% 0% 318197 0.0768 50.49 0.24 0% 0 0% 0 0% 0 0% 0%
20230105 24.18 24.24 23.97 24.22 0.54% 9991.67% 0% 364055 0.0878 64.16 0.24 0% 0 0% 0 0% 0 0% 0%
20230104 24.2 24.29 23.92 24.09 -0.04% 9937.5% 0% 211470 0.051 38.43 0.24 0% 0 0% 0 0% 0 0% 0%
20230103 23.42 24.15 23.4 24.1 2.51% 9941.67% 0% 223172 0.0534 41.78 0.24 0% 0 0% 0 0% 0 0% 0%
20221230 23.5 23.63 23.4 23.51 0.56% 9695.83% 0% 165074 0.0388 57.77 0.24 0% 0 0% 0 0% 0 0% 0%
20221229 23.7 23.9 23.37 23.38 -1.23% 9641.67% 0% 241372 0.0569 42.84 0.24 0% 0 0% 0 0% 0 0% 0%
20221228 23.76 23.83 23.54 23.67 -1.37% 9762.5% 0% 229306 0.0542 40.82 0.24 0% 0 0% 0 0% 0 0% 0%
20221227 23.91 24.14 23.61 24 0.38% 9900% 0% 186735 0.0446 31.74 0.24 0% 0 0% 0 0% 0 0% 0%
20221226 23.45 23.99 23.45 23.91 1.87% 9862.5% 0% 128966 0.0308 21.16 0.24 0% 0 0% 0 0% 0 0% 0%
20221223 23.41 23.61 23.37 23.47 0.09% 9679.17% 0% 139116 0.0327 20.79 0.24 0% 0 0% 0 0% 0 0% 0%
20221222 24 24 23.41 23.45 -1.68% 9670.83% 0% 227275 0.0538 29.64 0.24 0% 0 0% 0 0% 0 0% 0%
20221221 24.19 24.19 23.75 23.85 -1.41% 9837.5% 0% 187427 0.0448 22.05 0.24 0% 0 0% 0 0% 0 0% 0%
20221220 24.06 24.28 24 24.19 0.04% 9979.17% 0% 180002 0.0434 19.36 0.24 0% 0 0% 0 0% 0 0% 0%
20221219 24.73 24.74 24.05 24.18 -2.22% 9975% 0% 312248 0.0757 30.77 0.24 0% 0 0% 0 0% 0 0% 0%
20221216 25.3 25.3 24.69 24.73 -2.37% 9792% 0% 406071 0.1009 38.21 0.25 0% 0 0% 0 0% 0 0% 0%
20221215 25.2 25.37 25.08 25.33 0.52% 9999.99% 0% 137079 0.0347 13.21 0.25 0% 0 0% 0 0% 0 0% 0%
20221214 25.2 25.3 25.08 25.2 0.28% 9980% 0% 333330 0.0839 52.33 0.25 0% 0 0% 0 0% 0 0% 0%
20221213 25.56 25.57 25.09 25.13 -1.53% 9952% 0% 336769 0.0852 28.55 0.25 0% 0 0% 0 0% 0 0% 0%
20221212 25.41 25.55 25.23 25.52 0% 9999.99% 0% 272814 0.0692 22.35 0.25 0% 0 0% 0 0% 0 0% 0%
20221209 25.22 25.95 25.22 25.52 1.31% 9715.38% 0% 703581 0.1805 58.85 0.26 0% 0 0% 0 0% 0 0% 0%
20221208 25.39 25.55 25.18 25.19 -0.67% 9976% 0% 679660 0.1721 58.14 0.25 0% 0 0% 0 0% 0 0% 0%
20221207 25.96 26.14 25.25 25.36 -2.2% 9653.85% 0% 863182 0.2215 75.16 0.26 0% 0 0% 0 0% 0 0% 0%
20221206 26.24 26.24 25.82 25.93 -1.26% 9873.08% 0% 493400 0.1281 43.08 0.26 0% 0 0% 0 0% 0 0% 0%
20221205 26.42 26.46 26.07 26.26 -0.04% 9999.99% 0% 382747 0.1003 33.34 0.26 0% 0 0% 0 0% 0 0% 0%
20221202 26.2 26.35 26.1 26.27 0.61% 9999.99% 0% 252649 0.0663 21.73 0.26 0% 0 0% 0 0% 0 0% 0%
20221201 25.94 26.36 25.66 26.11 1.99% 9942.31% 0% 735755 0.1921 57 0.26 0% 0 0% 0 0% 0 0% 0%
20221130 25.76 26.14 25.37 25.6 -1.01% 9746.15% 0% 562581 0.1443 41.61 0.26 0% 0 0% 0 0% 0 0% 0%
20221129 25.07 26.1 25.07 25.86 3.07% 9846.15% 0% 538989 0.1382 38.73 0.26 0% 0 0% 0 0% 0 0% 0%
20221128 25.51 25.51 24.89 25.09 -2.11% 9936% 0% 510463 0.1281 33.78 0.25 0% 0 0% 0 0% 0 0% 0%
20221125 26.08 26.31 25.52 25.63 -1.76% 9757.69% 0% 398593 0.1028 25.45 0.26 0% 0 0% 0 0% 0 0% 0%
20221124 25.8 26.32 25.71 26.09 1.52% 9934.62% 0% 444258 0.1158 25.22 0.26 0% 0 0% 0 0% 0 0% 0%
20221123 26.4 26.45 25.33 25.7 -1.91% 9784.62% 0% 644049 0.1655 34.48 0.26 0% 0 0% 0 0% 0 0% 0%
20221122 26.84 26.97 26.14 26.2 -2.17% 9603.7% 0% 545219 0.1446 27.1 0.27 0% 0 0% 0 0% 0 0% 0%
20221121 26.6 26.88 26.08 26.78 1.13% 9818.52% 0% 851598 0.2258 40.65 0.27 0% 0 0% 0 0% 0 0% 0%
20221118 26.87 27.84 26.46 26.48 -0.56% 9707.41% 0% 1085924 0.2946 49.18 0.27 0% 0 0% 0 0% 0 0% 0%
20221117 26.69 26.69 26.17 26.63 -0.26% 9999.99% 0% 475281 0.1256 19.86 0.26 0% 0 0% 0 0% 0 0% 0%
20221116 26.5 26.91 26.46 26.7 0.72% 9788.89% 0% 536281 0.143 21.93 0.27 0% 0 0% 0 0% 0 0% 0%
20221115 25.95 26.8 25.9 26.51 2.16% 9999.99% 0% 732491 0.1934 28.16 0.26 0% 0 0% 0 0% 0 0% 0%
20221114 26.29 26.52 25.88 25.95 -0.88% 9880.77% 0% 617171 0.1614 23.31 0.26 0% 0 0% 0 0% 0 0% 0%
20221111 27.22 27.35 26.18 26.18 -2.31% 9596.3% 0% 1265037 0.338 45.66 0.27 0% 0 0% 0 0% 0 0% 0%
20221110 27.34 27.5 26.65 26.8 -1.87% 9825.93% 0% 1041145 0.2816 48.2 0.27 0% 0 0% 0 0% 0 0% 0%
20221109 26.72 27.88 26.5 27.31 2.75% 9999.99% 0% 1970653 0.5362 92.08 0.27 0% 0 0% 0 0% 0 0% 0%
20221108 26.47 26.86 26 26.58 0.23% 9999.99% 0% 916494 0.2422 44.17 0.26 0% 0 0% 0 0% 0 0% 0%
20221107 26.17 27.48 26.14 26.52 1.26% 9722.22% 0% 1772977 0.4733 87.35 0.27 0% 0 0% 0 0% 0 0% 0%
20221104 25.2 26.37 25.2 26.19 3.27% 9973.08% 0% 1764789 0.4571 86.46 0.26 0% 0 0% 0 0% 0 0% 0%
20221103 24.8 25.53 24.8 25.36 1.64% 9999.99% 0% 974343 0.2462 49.48 0.25 0% 0 0% 0 0% 0 0% 0%
20221102 24.9 25.17 24.77 24.95 0.12% 9880% 0% 899375 0.2246 43.94 0.25 0% 0 0% 0 0% 0 0% 0%
20221101 24.6 25.07 24.37 24.92 1.96% 9868% 0% 769977 0.1911 37.94 0.25 0% 0 0% 0 0% 0 0% 0%
20221031 23.69 24.64 23.69 24.44 3.21% 9999.99% 0% 806215 0.1962 38.4 0.24 0% 0 0% 0 0% 0 0% 0%
20221028 24.33 24.47 23.57 23.68 -3.03% 9766.67% 0% 683106 0.1635 32.38 0.24 0% 0 0% 0 0% 0 0% 0%
20221027 24.8 24.85 24.3 24.42 0.21% 9668% 0% 703836 0.1728 33.76 0.25 0% 0 0% 0 0% 0 0% 0%
20221026 23.77 24.65 23.77 24.37 2.52% 9999.99% 0% 857653 0.2091 41.32 0.24 0% 0 0% 0 0% 0 0% 0%
20221025 23.88 24.17 23.41 23.77 -1.33% 9804.17% 0% 706536 0.1683 33.75 0.24 0% 0 0% 0 0% 0 0% 0%
20221024 24.63 25.13 23.94 24.09 -2.07% 9536% 0% 964848 0.2366 47.44 0.25 0% 0 0% 0 0% 0 0% 0%
20221021 25.11 25.13 24.3 24.6 -1.44% 9740% 0% 842980 0.2074 41.27 0.25 0% 0 0% 0 0% 0 0% 0%
20221020 24.39 25.48 24.25 24.96 2.38% 9884% 0% 1261202 0.3146 59.41 0.25 0% 0 0% 0 0% 0 0% 0%
20221019 24.77 24.79 24.38 24.38 -1.57% 9652% 0% 638094 0.1568 28.82 0.25 0% 0 0% 0 0% 0 0% 0%
20221018 24.86 24.97 24.65 24.77 -0.36% 9808% 0% 813493 0.2017 35.18 0.25 0% 0 0% 0 0% 0 0% 0%
20221017 24.27 24.95 24.2 24.86 1.97% 9844% 0% 977712 0.2422 40.17 0.25 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