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. 科捷智能688455
    4. 返回上一页 刷新
股票代码（例：sh688455）       235条   (进入科捷智能股票专站) 科捷智能股票成本分析
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 13.31 13.42 13.2 13.33 1.06% 9999.99% 0% 425472 0.0567 74.17 0.13 0% 0 0% 0 0% 0 0% 0%
20230927 13.27 13.35 13.17 13.19 -0.3% 9999.99% 0% 311136 0.0413 50.48 0.13 0% 0 0% 0 0% 0 0% 0%
20230926 13.28 13.34 13.17 13.23 -0.15% 9999.99% 0% 211136 0.028 31.67 0.13 0% 0 0% 0 0% 0 0% 0%
20230925 13.48 13.48 13.19 13.25 -0.67% 9999.99% 0% 307766 0.0409 45.46 0.13 0% 0 0% 0 0% 0 0% 0%
20230922 13 13.35 13 13.34 2.07% 9999.99% 0% 443068 0.0587 62.22 0.13 0% 0 0% 0 0% 0 0% 0%
20230921 13.14 13.18 13.05 13.07 -0.53% 9953.85% 0% 351435 0.0461 48.2 0.13 0% 0 0% 0 0% 0 0% 0%
20230920 13.15 13.24 13.09 13.14 -0.38% 9999.99% 0% 245907 0.0323 31.28 0.13 0% 0 0% 0 0% 0 0% 0%
20230919 13.37 13.37 13.09 13.19 -0.68% 9999.99% 0% 473638 0.0624 55.79 0.13 0% 0 0% 0 0% 0 0% 0%
20230918 13.14 13.48 13.09 13.28 0.53% 9999.99% 0% 561930 0.0749 65.35 0.13 0% 0 0% 0 0% 0 0% 0%
20230915 13.2 13.26 12.97 13.21 1.07% 9999.99% 0% 450563 0.0592 48.45 0.13 0% 0 0% 0 0% 0 0% 0%
20230914 13.37 13.44 13.03 13.07 -2.32% 9953.85% 0% 821851 0.1084 81.52 0.13 0% 0 0% 0 0% 0 0% 0%
20230913 13.74 13.79 13.32 13.38 -2.69% 9999.99% 0% 731445 0.0985 64.07 0.13 0% 0 0% 0 0% 0 0% 0%
20230912 13.7 13.85 13.66 13.75 -0.07% 9721.43% 0% 304440 0.0418 22.62 0.14 0% 0 0% 0 0% 0 0% 0%
20230911 13.82 13.82 13.61 13.76 0.22% 9728.57% 0% 459713 0.0632 29.03 0.14 0% 0 0% 0 0% 0 0% 0%
20230908 13.5 13.76 13.5 13.73 1.18% 9707.14% 0% 448153 0.0613 26.86 0.14 0% 0 0% 0 0% 0 0% 0%
20230907 13.73 13.77 13.57 13.57 -1.38% 9592.86% 0% 574465 0.0785 33.39 0.14 0% 0 0% 0 0% 0 0% 0%
20230906 13.66 13.76 13.58 13.76 1.1% 9728.57% 0% 514065 0.0703 29.32 0.14 0% 0 0% 0 0% 0 0% 0%
20230905 13.66 13.78 13.57 13.61 -0.37% 9621.43% 0% 425241 0.0579 23.32 0.14 0% 0 0% 0 0% 0 0% 0%
20230904 13.65 13.77 13.53 13.66 -0.58% 9657.14% 0% 665441 0.0907 32.83 0.14 0% 0 0% 0 0% 0 0% 0%
20230901 13.79 13.94 13.68 13.74 -0.79% 9714.29% 0% 575345 0.0793 26.63 0.14 0% 0 0% 0 0% 0 0% 0%
20230831 13.62 13.97 13.51 13.85 0.29% 9792.86% 0% 1084103 0.1501 46.48 0.14 0% 0 0% 0 0% 0 0% 0%
20230830 13.3 13.9 13.3 13.81 2.75% 9764.29% 0% 1698620 0.2336 75.09 0.14 0% 0 0% 0 0% 0 0% 0%
20230829 12.39 13.48 12.39 13.44 5.41% 9999.99% 0% 1602497 0.2115 97.28 0.13 0% 0 0% 0 0% 0 0% 0%
20230828 13.79 13.79 12.74 12.75 -0.16% 9707.69% 0% 925826 0.1207 62.66 0.13 0% 0 0% 0 0% 0 0% 0%
20230825 13.05 13.12 12.75 12.77 -2.52% 9723.08% 0% 659039 0.0852 35.28 0.13 0% 0 0% 0 0% 0 0% 0%
20230824 13.28 13.28 13.08 13.1 -0.76% 9976.92% 0% 584453 0.0767 32.1 0.13 0% 0 0% 0 0% 0 0% 0%
20230823 13.33 13.4 13.17 13.2 -1.64% 9999.99% 0% 687152 0.0911 39.49 0.13 0% 0 0% 0 0% 0 0% 0%
20230822 13.52 13.6 13.17 13.42 -0.74% 9999.99% 0% 1680125 0.223 100.59 0.13 0% 0 0% 0 0% 0 0% 0%
20230821 13.71 13.93 13.5 13.52 -1.89% 9557.14% 0% 757937 0.1039 52.24 0.14 0% 0 0% 0 0% 0 0% 0%
20230818 13.68 14.09 13.68 13.78 2.07% 9742.86% 0% 1779134 0.247 144.93 0.14 0% 0 0% 0 0% 0 0% 0%
20230817 13.49 13.51 13.14 13.5 -0.81% 9999.99% 0% 1257408 0.1676 122.55 0.13 0% 0 0% 0 0% 0 0% 0%
20230816 13.73 13.73 13.55 13.61 0.37% 9621.43% 0% 391684 0.0533 41.09 0.14 0% 0 0% 0 0% 0 0% 0%
20230815 13.69 13.72 13.5 13.56 -0.29% 9585.71% 0% 405844 0.055 40.67 0.14 0% 0 0% 0 0% 0 0% 0%
20230814 13.58 13.65 13.46 13.6 0.15% 9614.29% 0% 485049 0.0657 44.34 0.14 0% 0 0% 0 0% 0 0% 0%
20230811 13.95 13.95 13.58 13.58 -1.88% 9600% 0% 692379 0.0949 61.87 0.14 0% 0 0% 0 0% 0 0% 0%
20230810 13.81 13.92 13.81 13.84 0.36% 9785.71% 0% 313188 0.0434 29.36 0.14 0% 0 0% 0 0% 0 0% 0%
20230809 13.93 13.93 13.78 13.79 -0.65% 9750% 0% 330831 0.0457 30.42 0.14 0% 0 0% 0 0% 0 0% 0%
20230808 14 14 13.84 13.88 -0.57% 9814.29% 0% 457827 0.0636 33.95 0.14 0% 0 0% 0 0% 0 0% 0%
20230807 14.02 14.05 13.92 13.96 -0.43% 9871.43% 0% 471765 0.0659 30.96 0.14 0% 0 0% 0 0% 0 0% 0%
20230804 14.08 14.08 13.95 14.02 0.14% 9914.29% 0% 421257 0.0591 26.79 0.14 0% 0 0% 0 0% 0 0% 0%
20230803 14.14 14.14 13.92 14 -0.71% 9900% 0% 749134 0.1048 44.22 0.14 0% 0 0% 0 0% 0 0% 0%
20230802 14.12 14.16 14 14.1 -0.14% 9971.43% 0% 638619 0.0898 35.35 0.14 0% 0 0% 0 0% 0 0% 0%
20230801 14.18 14.19 14 14.12 -0.42% 9985.71% 0% 557296 0.0785 28.88 0.14 0% 0 0% 0 0% 0 0% 0%
20230731 14.08 14.21 13.99 14.18 1.14% 9999.99% 0% 638636 0.0901 30.96 0.14 0% 0 0% 0 0% 0 0% 0%
20230728 14.01 14.24 13.92 14.02 0.07% 9914.29% 0% 1173242 0.1647 52.8 0.14 0% 0 0% 0 0% 0 0% 0%
20230727 14.13 14.15 14 14.01 -0.78% 9907.14% 0% 357082 0.0502 15.25 0.14 0% 0 0% 0 0% 0 0% 0%
20230726 14.14 14.16 14.01 14.12 -0.21% 9985.71% 0% 372721 0.0525 13.72 0.14 0% 0 0% 0 0% 0 0% 0%
20230725 13.85 14.16 13.85 14.15 1.95% 9999.99% 0% 738807 0.1039 22.76 0.14 0% 0 0% 0 0% 0 0% 0%
20230724 13.81 13.94 13.7 13.88 0.51% 9814.29% 0% 347424 0.0482 36.06 0.14 0% 0 0% 0 0% 0 0% 0%
20230721 13.97 14.17 13.7 13.81 -1.07% 9764.29% 0% 869818 0.1207 88.6 0.14 0% 0 0% 0 0% 0 0% 0%
20230720 14.2 14.28 13.96 13.96 -2.24% 9871.43% 0% 910747 0.1285 92.15 0.14 0% 0 0% 0 0% 0 0% 0%
20230719 14.4 14.46 14.25 14.28 -0.83% 9999.99% 0% 846676 0.1211 86.13 0.14 0% 0 0% 0 0% 0 0% 0%
20230718 14.35 14.56 14.16 14.4 1.41% 9999.99% 0% 1633142 0.2356 164.45 0.14 0% 0 0% 0 0% 0 0% 0%
20230717 14.25 14.25 14.08 14.2 0.21% 9999.99% 0% 598262 0.0848 62.43 0.14 0% 0 0% 0 0% 0 0% 0%
20230714 14.16 14.25 14.05 14.17 0.07% 9999.99% 0% 592206 0.0841 57.94 0.14 0% 0 0% 0 0% 0 0% 0%
20230713 14.25 14.25 13.99 14.16 0.78% 9999.99% 0% 548100 0.0774 49.93 0.14 0% 0 0% 0 0% 0 0% 0%
20230712 14.33 14.33 14.05 14.05 -1.06% 9935.71% 0% 578560 0.0819 24.59 0.14 0% 0 0% 0 0% 0 0% 0%
20230711 14.16 14.23 14.12 14.2 0.07% 9999.99% 0% 483604 0.0686 37.13 0.14 0% 0 0% 0 0% 0 0% 0%
20230710 14.23 14.27 14.14 14.19 0% 9999.99% 0% 466330 0.0661 20.9 0.14 0% 0 0% 0 0% 0 0% 0%
20230707 14.38 14.38 14.12 14.19 -1.18% 9999.99% 0% 960314 0.1367 42.79 0.14 0% 0 0% 0 0% 0 0% 0%
20230706 14.4 14.55 14.28 14.36 -0.76% 9999.99% 0% 897257 0.1293 55.12 0.14 0% 0 0% 0 0% 0 0% 0%
20230705 14.81 14.81 14.43 14.47 -1.9% 9546.67% 0% 1009795 0.1469 48.55 0.15 0% 0 0% 0 0% 0 0% 0%
20230704 14.7 14.88 14.66 14.75 0.27% 9733.33% 0% 795427 0.1176 45.91 0.15 0% 0 0% 0 0% 0 0% 0%
20230703 14.64 14.8 14.53 14.71 0.55% 9706.67% 0% 999298 0.1466 56.42 0.15 0% 0 0% 0 0% 0 0% 0%
20230630 14.68 14.83 14.55 14.63 -0.68% 9653.33% 0% 1060188 0.155 58.25 0.15 0% 0 0% 0 0% 0 0% 0%
20230629 14.5 14.86 14.5 14.73 0.96% 9720% 0% 1463692 0.2159 81.88 0.15 0% 0 0% 0 0% 0 0% 0%
20230628 14.58 14.63 14.14 14.59 0.21% 9999.99% 0% 1230506 0.1776 67.39 0.14 0% 0 0% 0 0% 0 0% 0%
20230627 14.26 14.66 14.07 14.56 3.12% 9999.99% 0% 1330688 0.1927 73.26 0.14 0% 0 0% 0 0% 0 0% 0%
20230626 14.55 14.7 14.08 14.12 -2.75% 9985.71% 0% 845052 0.1209 46.82 0.14 0% 0 0% 0 0% 0 0% 0%
20230621 14.61 14.7 14.4 14.52 -0.41% 9580% 0% 1349312 0.1966 73.84 0.15 0% 0 0% 0 0% 0 0% 0%
20230620 14.45 14.75 14.25 14.58 0.83% 9620% 0% 1075307 0.1561 85.18 0.15 0% 0 0% 0 0% 0 0% 0%
20230619 14.34 14.51 14.34 14.46 0.84% 9999.99% 0% 694536 0.1004 56.53 0.14 0% 0 0% 0 0% 0 0% 0%
20230616 14.31 14.47 14.26 14.34 -0.07% 9999.99% 0% 715104 0.1026 62.54 0.14 0% 0 0% 0 0% 0 0% 0%
20230615 14.46 14.74 14.4 14.55 1.46% 9600% 0% 1286996 0.1877 114.67 0.15 0% 0 0% 0 0% 0 0% 0%
20230614 14.49 14.49 14.29 14.34 -1.1% 9999.99% 0% 759276 0.1091 70.15 0.14 0% 0 0% 0 0% 0 0% 0%
20230613 14.27 14.74 14.26 14.5 1.26% 9566.67% 0% 1029208 0.1493 95.54 0.15 0% 0 0% 0 0% 0 0% 0%
20230612 14.18 14.34 14 14.32 1.63% 9999.99% 0% 688565 0.098 63.32 0.14 0% 0 0% 0 0% 0 0% 0%
20230609 14.15 14.19 14.01 14.09 -0.56% 9964.29% 0% 661238 0.0932 53.67 0.14 0% 0 0% 0 0% 0 0% 0%
20230608 14.25 14.46 14.11 14.17 -0.7% 9999.99% 0% 667090 0.0953 41.55 0.14 0% 0 0% 0 0% 0 0% 0%
20230607 14.12 14.31 14.03 14.27 1.06% 9999.99% 0% 760348 0.108 33.26 0.14 0% 0 0% 0 0% 0 0% 0%
20230606 14.62 14.66 14.09 14.12 -3.42% 9985.71% 0% 1267754 0.1817 47.68 0.14 0% 0 0% 0 0% 0 0% 0%
20230605 14.61 14.7 14.53 14.62 0.27% 9646.67% 0% 764753 0.1116 27.88 0.15 0% 0 0% 0 0% 0 0% 0%
20230602 14.75 14.8 14.53 14.58 -1.15% 9620% 0% 1262621 0.1846 45.1 0.15 0% 0 0% 0 0% 0 0% 0%
20230601 14.75 14.85 14.6 14.75 0.07% 9733.33% 0% 909917 0.1339 27.78 0.15 0% 0 0% 0 0% 0 0% 0%
20230531 14.94 14.94 14.71 14.74 -0.94% 9726.67% 0% 1026592 0.152 30.87 0.15 0% 0 0% 0 0% 0 0% 0%
20230530 15.26 15.26 14.79 14.88 -1.46% 9820% 0% 1188240 0.1774 42.38 0.15 0% 0 0% 0 0% 0 0% 0%
20230529 15.38 15.49 15.05 15.1 -1.31% 9966.67% 0% 2004325 0.3041 74.47 0.15 0% 0 0% 0 0% 0 0% 0%
20230526 16.09 16.09 15.3 15.3 -5.44% 9462.5% 0% 4137556 0.643 165.89 0.16 0% 0 0% 0 0% 0 0% 0%
20230525 15.48 16.18 15.35 16.18 5.75% 9999.99% 0% 6482013 1.0313 313.21 0.16 0% 0 0% 0 0% 0 0% 0%
20230524 14.7 15.75 14.7 15.3 2.68% 9999.99% 0% 4270506 0.6595 278.17 0.15 0% 0 0% 0 0% 0 0% 0%
20230523 14.56 15.54 14.45 14.9 1.5% 9833.33% 0% 2485272 0.3742 206.12 0.15 0% 0 0% 0 0% 0 0% 0%
20230522 14.29 14.86 14.21 14.68 2.59% 9686.67% 0% 1374861 0.2006 129.35 0.15 0% 0 0% 0 0% 0 0% 0%
20230519 14.5 14.61 14.26 14.31 -1.85% 9999.99% 0% 1313640 0.1886 128.33 0.14 0% 0 0% 0 0% 0 0% 0%
20230518 13.97 14.63 13.9 14.58 4.29% 9999.99% 0% 1815780 0.2602 182.09 0.14 0% 0 0% 0 0% 0 0% 0%
20230517 13.69 14.02 13.65 13.98 2.12% 9885.71% 0% 783578 0.1087 83.42 0.14 0% 0 0% 0 0% 0 0% 0%
20230516 13.83 13.89 13.65 13.69 -0.94% 9678.57% 0% 604018 0.0833 57.75 0.14 0% 0 0% 0 0% 0 0% 0%
20230515 13.61 13.82 13.55 13.82 2.14% 9771.43% 0% 845356 0.1161 75.37 0.14 0% 0 0% 0 0% 0 0% 0%
20230510 13.41 13.45 13.34 13.41 0% 9999.99% 0% 489900 0.0656 33.01 0.13 0% 0 0% 0 0% 0 0% 0%
20230509 13.53 13.53 13.4 13.41 -1.4% 9999.99% 0% 852085 0.1145 65.26 0.13 0% 0 0% 0 0% 0 0% 0%
20230508 13.57 13.63 13.5 13.6 0.29% 9614.29% 0% 751468 0.1019 48.16 0.14 0% 0 0% 0 0% 0 0% 0%
20230505 13.76 13.77 13.47 13.56 -1.17% 9585.71% 0% 736219 0.0998 46.66 0.14 0% 0 0% 0 0% 0 0% 0%
20230504 13.73 13.79 13.6 13.72 -0.07% 9700% 0% 813685 0.1113 50.34 0.14 0% 0 0% 0 0% 0 0% 0%
20230428 13.57 13.77 13.56 13.73 1.18% 9707.14% 0% 870093 0.1193 52.56 0.14 0% 0 0% 0 0% 0 0% 0%
20230427 13.83 13.83 13.5 13.57 -1.17% 9592.86% 0% 960851 0.1304 55.98 0.14 0% 0 0% 0 0% 0 0% 0%
20230426 13.76 13.85 13.44 13.73 -3.51% 9707.14% 0% 1679442 0.2293 96.73 0.14 0% 0 0% 0 0% 0 0% 0%
20230425 14.3 14.31 13.89 14.23 -1.18% 9999.99% 0% 1113537 0.1567 69.26 0.14 0% 0 0% 0 0% 0 0% 0%
20230424 14.3 14.48 14.04 14.4 0.7% 9999.99% 0% 1231882 0.1755 75.5 0.14 0% 0 0% 0 0% 0 0% 0%
20230421 14.74 14.77 14.25 14.3 -2.12% 9433.33% 0% 1301981 0.1891 79.01 0.15 0% 0 0% 0 0% 0 0% 0%
20230420 15.12 15.17 14.48 14.61 -3.69% 9640% 0% 3037514 0.4466 185.25 0.15 0% 0 0% 0 0% 0 0% 0%
20230419 15.28 15.3 15.1 15.17 -0.2% 9999.99% 0% 660041 0.1004 47.17 0.15 0% 0 0% 0 0% 0 0% 0%
20230418 15.63 15.63 15.16 15.2 -2.44% 9999.99% 0% 1104875 0.1688 74.19 0.15 0% 0 0% 0 0% 0 0% 0%
20230417 15.55 15.66 15.38 15.58 0.52% 9637.5% 0% 876961 0.1364 56.83 0.16 0% 0 0% 0 0% 0 0% 0%
20230414 15.36 15.62 15.34 15.5 0.91% 9587.5% 0% 1075900 0.1669 70.28 0.16 0% 0 0% 0 0% 0 0% 0%
20230413 15.68 15.68 15.36 15.36 -1.92% 9999.99% 0% 962527 0.1486 62.78 0.15 0% 0 0% 0 0% 0 0% 0%
20230412 15.5 15.72 15.36 15.66 1.49% 9687.5% 0% 685747 0.107 43.74 0.16 0% 0 0% 0 0% 0 0% 0%
20230411 15.78 15.79 15.32 15.43 -1.84% 9999.99% 0% 1503155 0.2325 91.84 0.15 0% 0 0% 0 0% 0 0% 0%
20230410 16.1 16.1 15.59 15.72 -1.63% 9725% 0% 1520119 0.2395 93.51 0.16 0% 0 0% 0 0% 0 0% 0%
20230407 15.96 16.03 15.73 15.98 0.13% 9887.5% 0% 1375446 0.2186 78.31 0.16 0% 0 0% 0 0% 0 0% 0%
20230406 15.98 16.07 15.87 15.96 -0.37% 9875% 0% 1092988 0.1748 56.41 0.16 0% 0 0% 0 0% 0 0% 0%
20230404 16.26 16.26 15.92 16.02 -0.25% 9912.5% 0% 1623329 0.2605 79.68 0.16 0% 0 0% 0 0% 0 0% 0%
20230403 15.84 16.2 15.83 16.06 1.26% 9937.5% 0% 1794608 0.2888 91.88 0.16 0% 0 0% 0 0% 0 0% 0%
20230331 15.71 16 15.71 15.86 0% 9812.5% 0% 918125 0.1459 47.12 0.16 0% 0 0% 0 0% 0 0% 0%
20230330 16.01 16.01 15.6 15.86 -0.13% 9812.5% 0% 1228946 0.1937 62.33 0.16 0% 0 0% 0 0% 0 0% 0%
20230329 15.65 16.1 15.63 15.88 1.47% 9825% 0% 1507558 0.2399 74.54 0.16 0% 0 0% 0 0% 0 0% 0%
20230328 16.1 16.1 15.63 15.65 -1.57% 9681.25% 0% 1358360 0.2143 63.09 0.16 0% 0 0% 0 0% 0 0% 0%
20230327 15.87 16.13 15.72 15.9 -0.38% 9837.5% 0% 1528765 0.2431 71.97 0.16 0% 0 0% 0 0% 0 0% 0%
20230324 16.02 16.2 15.84 15.96 0.69% 9875% 0% 2871322 0.46 136.43 0.16 0% 0 0% 0 0% 0 0% 0%
20230323 15.6 16.06 15.57 15.85 1.8% 9806.25% 0% 3336374 0.5294 135.03 0.16 0% 0 0% 0 0% 0 0% 0%
20230322 15.22 15.64 15.22 15.57 2.37% 9999.99% 0% 2326924 0.3597 106.65 0.15 0% 0 0% 0 0% 0 0% 0%
20230321 15.24 15.25 15.13 15.21 0.4% 9999.99% 0% 884100 0.1343 43.43 0.15 0% 0 0% 0 0% 0 0% 0%
20230320 14.99 15.29 14.7 15.15 1.07% 9999.99% 0% 1683104 0.2527 81.37 0.15 0% 0 0% 0 0% 0 0% 0%
20230317 14.9 15.04 14.8 14.99 1.08% 9893.33% 0% 995375 0.1489 49.24 0.15 0% 0 0% 0 0% 0 0% 0%
20230316 15.25 15.31 14.8 14.83 -3.39% 9786.67% 0% 2010213 0.3005 100.37 0.15 0% 0 0% 0 0% 0 0% 0%
20230315 14.87 15.44 14.8 15.35 2.88% 9999.99% 0% 2772011 0.4232 149.21 0.15 0% 0 0% 0 0% 0 0% 0%
20230314 14.92 15.04 14.76 14.92 -0.53% 9846.67% 0% 1296233 0.1929 75.03 0.15 0% 0 0% 0 0% 0 0% 0%
20230313 15.3 15.37 14.96 15 -2.47% 9900% 0% 1678123 0.2532 100.87 0.15 0% 0 0% 0 0% 0 0% 0%
20230310 15.68 16.06 15.33 15.38 -1.91% 9512.5% 0% 3009699 0.4711 197.32 0.16 0% 0 0% 0 0% 0 0% 0%
20230309 14.9 15.76 14.9 15.68 5.23% 9999.99% 0% 3438752 0.5314 264.22 0.15 0% 0 0% 0 0% 0 0% 0%
20230308 14.92 14.92 14.75 14.9 0.54% 9833.33% 0% 459255 0.0682 44.11 0.15 0% 0 0% 0 0% 0 0% 0%
20230307 15.15 15.28 14.82 14.82 -2.88% 9780% 0% 1061398 0.1593 105.77 0.15 0% 0 0% 0 0% 0 0% 0%
20230306 14.99 15.3 14.97 15.26 2.01% 9999.99% 0% 1136876 0.1726 118.1 0.15 0% 0 0% 0 0% 0 0% 0%
20230303 15.13 15.13 14.87 14.96 -0.47% 9873.33% 0% 838390 0.1254 90.18 0.15 0% 0 0% 0 0% 0 0% 0%
20230302 15.17 15.27 15.01 15.03 -0.53% 9920% 0% 981883 0.1485 107.72 0.15 0% 0 0% 0 0% 0 0% 0%
20230301 14.82 15.18 14.81 15.11 1.89% 9973.33% 0% 987176 0.1481 100.21 0.15 0% 0 0% 0 0% 0 0% 0%
20230228 14.93 14.93 14.68 14.83 0.54% 9786.67% 0% 905674 0.1341 92.83 0.15 0% 0 0% 0 0% 0 0% 0%
20230227 14.98 15 14.73 14.75 -1.54% 9733.33% 0% 819035 0.1216 83.01 0.15 0% 0 0% 0 0% 0 0% 0%
20230224 14.96 15.05 14.85 14.98 0.13% 9886.67% 0% 626397 0.0936 62.16 0.15 0% 0 0% 0 0% 0 0% 0%
20230223 14.93 15.08 14.86 14.96 0% 9873.33% 0% 519243 0.0777 47.62 0.15 0% 0 0% 0 0% 0 0% 0%
20230222 14.95 14.97 14.86 14.96 0.2% 9873.33% 0% 361404 0.0539 31.44 0.15 0% 0 0% 0 0% 0 0% 0%
20230221 14.95 15.05 14.83 14.93 -0.2% 9853.33% 0% 778090 0.1163 62.22 0.15 0% 0 0% 0 0% 0 0% 0%
20230220 14.86 15.08 14.75 14.96 0.74% 9873.33% 0% 715008 0.1061 54.47 0.15 0% 0 0% 0 0% 0 0% 0%
20230217 15 15.12 14.84 14.85 -0.34% 9800% 0% 749382 0.1123 57.74 0.15 0% 0 0% 0 0% 0 0% 0%
20230216 15.45 15.45 14.85 14.9 -3.56% 9833.33% 0% 1611011 0.2446 125.06 0.15 0% 0 0% 0 0% 0 0% 0%
20230215 15.49 15.53 15.35 15.45 -0.19% 9999.99% 0% 837391 0.1292 67.15 0.15 0% 0 0% 0 0% 0 0% 0%
20230214 15.54 15.54 15.37 15.48 0.52% 9999.99% 0% 1050316 0.1624 78.54 0.15 0% 0 0% 0 0% 0 0% 0%
20230213 15.07 15.5 15.07 15.4 0.33% 9999.99% 0% 1101046 0.1693 84.22 0.15 0% 0 0% 0 0% 0 0% 0%
20230210 15.49 15.55 15.27 15.35 -0.13% 9999.99% 0% 1488650 0.2296 115.56 0.15 0% 0 0% 0 0% 0 0% 0%
20230209 15.15 15.37 15.1 15.37 0.52% 9999.99% 0% 945014 0.1447 77.08 0.15 0% 0 0% 0 0% 0 0% 0%
20230208 15.5 15.63 15.2 15.29 0.26% 9999.99% 0% 1319701 0.2024 110.28 0.15 0% 0 0% 0 0% 0 0% 0%
20230207 15.17 15.44 14.99 15.25 0.86% 9999.99% 0% 1297820 0.1976 118.3 0.15 0% 0 0% 0 0% 0 0% 0%
20230206 15.06 15.23 15.02 15.12 -0.2% 9980% 0% 692204 0.1046 68.11 0.15 0% 0 0% 0 0% 0 0% 0%
20230203 15.25 15.26 15.03 15.15 -0.66% 9999.99% 0% 794570 0.1201 79.43 0.15 0% 0 0% 0 0% 0 0% 0%
20230202 15.18 15.28 15.06 15.25 0.46% 9999.99% 0% 1388001 0.2105 147.31 0.15 0% 0 0% 0 0% 0 0% 0%
20230201 14.83 15.18 14.79 15.18 2.71% 9999.99% 0% 1808252 0.271 208.07 0.15 0% 0 0% 0 0% 0 0% 0%
20230131 14.83 14.83 14.62 14.78 0.34% 9753.33% 0% 688149 0.1012 92.43 0.15 0% 0 0% 0 0% 0 0% 0%
20230130 14.71 14.86 14.7 14.73 0.61% 9720% 0% 985722 0.1456 137.23 0.15 0% 0 0% 0 0% 0 0% 0%
20230120 14.5 14.83 14.5 14.64 1.04% 9660% 0% 816048 0.1201 121.47 0.15 0% 0 0% 0 0% 0 0% 0%
20230119 14.2 14.59 14.2 14.49 1.4% 9999.99% 0% 687524 0.0994 85.21 0.14 0% 0 0% 0 0% 0 0% 0%
20230118 14.43 14.43 14.2 14.29 0% 9999.99% 0% 286010 0.0409 51.08 0.14 0% 0 0% 0 0% 0 0% 0%
20230117 14.39 14.46 14.24 14.29 -0.14% 9999.99% 0% 432193 0.0619 74.72 0.14 0% 0 0% 0 0% 0 0% 0%
20230116 14.1 14.35 14.06 14.31 1.27% 9999.99% 0% 517138 0.0738 88.01 0.14 0% 0 0% 0 0% 0 0% 0%
20230113 14.09 14.17 14.05 14.13 0.07% 9992.86% 0% 369620 0.0521 64.6 0.14 0% 0 0% 0 0% 0 0% 0%
20230112 13.93 14.22 13.93 14.12 1.36% 9985.71% 0% 653815 0.0924 112.7 0.14 0% 0 0% 0 0% 0 0% 0%
20230111 14.16 14.19 13.9 13.93 -1.14% 9850% 0% 444459 0.0622 76.42 0.14 0% 0 0% 0 0% 0 0% 0%
20230110 13.9 14.13 13.9 14.09 0.71% 9964.29% 0% 440993 0.0619 76.48 0.14 0% 0 0% 0 0% 0 0% 0%
20230109 13.99 14.14 13.9 13.99 0.07% 9892.86% 0% 456610 0.0641 78.71 0.14 0% 0 0% 0 0% 0 0% 0%
20230106 13.91 14.03 13.9 13.98 0.07% 9885.71% 0% 451992 0.0632 78.8 0.14 0% 0 0% 0 0% 0 0% 0%
20230105 13.89 13.99 13.82 13.97 0.43% 9878.57% 0% 409543 0.0571 70.08 0.14 0% 0 0% 0 0% 0 0% 0%
20230104 13.97 14.01 13.87 13.91 -0.07% 9835.71% 0% 498768 0.0695 82.57 0.14 0% 0 0% 0 0% 0 0% 0%
20230103 13.65 13.99 13.65 13.92 2.28% 9842.86% 0% 513611 0.0712 84.07 0.14 0% 0 0% 0 0% 0 0% 0%
20221230 13.8 13.8 13.52 13.61 0.22% 9621.43% 0% 391523 0.0533 46.99 0.14 0% 0 0% 0 0% 0 0% 0%
20221229 13.73 13.73 13.55 13.58 -0.29% 9600% 0% 452875 0.0618 59.05 0.14 0% 0 0% 0 0% 0 0% 0%
20221228 13.91 13.91 13.58 13.62 -2.08% 9628.57% 0% 650837 0.0891 79.65 0.14 0% 0 0% 0 0% 0 0% 0%
20221227 14.05 14.1 13.86 13.91 -0.29% 9835.71% 0% 415546 0.0579 49.19 0.14 0% 0 0% 0 0% 0 0% 0%
20221226 13.63 14.05 13.63 13.95 2.35% 9864.29% 0% 500281 0.0697 54.57 0.14 0% 0 0% 0 0% 0 0% 0%
20221223 13.77 13.77 13.6 13.63 -0.73% 9635.71% 0% 417621 0.0571 38.51 0.14 0% 0 0% 0 0% 0 0% 0%
20221222 13.91 14.07 13.71 13.73 -1.93% 9707.14% 0% 658059 0.0912 46.49 0.14 0% 0 0% 0 0% 0 0% 0%
20221221 14.17 14.25 13.91 14 -1.06% 9900% 0% 628678 0.0882 34.87 0.14 0% 0 0% 0 0% 0 0% 0%
20221220 14.1 14.29 14.01 14.15 -0.28% 9999.99% 0% 562518 0.0796 30.37 0.14 0% 0 0% 0 0% 0 0% 0%
20221219 14.56 14.58 14.15 14.19 -2.87% 9999.99% 0% 896329 0.128 47.55 0.14 0% 0 0% 0 0% 0 0% 0%
20221216 14.92 14.96 14.56 14.61 -2.86% 9640% 0% 1300393 0.1912 70.5 0.15 0% 0 0% 0 0% 0 0% 0%
20221215 14.99 15.13 14.82 15.04 1.21% 9926.67% 0% 895669 0.1339 51.14 0.15 0% 0 0% 0 0% 0 0% 0%
20221214 15.01 15.12 14.83 14.86 -0.67% 9806.67% 0% 933271 0.1397 41.83 0.15 0% 0 0% 0 0% 0 0% 0%
20221213 15.08 15.23 14.96 14.96 -1.71% 9873.33% 0% 1016829 0.1532 56.41 0.15 0% 0 0% 0 0% 0 0% 0%
20221212 15.5 15.5 15.11 15.22 -2.37% 9999.99% 0% 1727907 0.2633 98.28 0.15 0% 0 0% 0 0% 0 0% 0%
20221209 15.86 16.3 15.4 15.59 -1.02% 9643.75% 0% 3234628 0.5117 201.61 0.16 0% 0 0% 0 0% 0 0% 0%
20221208 15.22 16.07 15.01 15.75 4.51% 9743.75% 0% 4068108 0.6374 298.04 0.16 0% 0 0% 0 0% 0 0% 0%
20221207 15.25 15.36 15.06 15.07 -1.82% 9946.67% 0% 1048819 0.1592 98.76 0.15 0% 0 0% 0 0% 0 0% 0%
20221206 15.23 15.38 15.22 15.35 0.59% 9999.99% 0% 840592 0.1285 79.42 0.15 0% 0 0% 0 0% 0 0% 0%
20221205 15.19 15.36 15.18 15.26 0.46% 9999.99% 0% 851677 0.1298 75.35 0.15 0% 0 0% 0 0% 0 0% 0%
20221202 15.17 15.35 15.1 15.19 0.13% 9999.99% 0% 651656 0.0992 56.39 0.15 0% 0 0% 0 0% 0 0% 0%
20221201 15.29 15.4 15.16 15.17 -0.2% 9999.99% 0% 938231 0.1432 73.07 0.15 0% 0 0% 0 0% 0 0% 0%
20221130 14.95 15.56 14.95 15.2 1.47% 9999.99% 0% 1252101 0.1919 92.19 0.15 0% 0 0% 0 0% 0 0% 0%
20221129 14.98 15.05 14.73 14.98 1.49% 9886.67% 0% 705381 0.1052 47.57 0.15 0% 0 0% 0 0% 0 0% 0%
20221128 15.01 15.03 14.71 14.76 -2.32% 9740% 0% 846003 0.1253 48.38 0.15 0% 0 0% 0 0% 0 0% 0%
20221125 15.32 15.36 15.1 15.11 -1.5% 9973.33% 0% 807609 0.1229 44.36 0.15 0% 0 0% 0 0% 0 0% 0%
20221124 15.38 15.65 15.33 15.34 0.59% 9999.99% 0% 725122 0.1121 36.6 0.15 0% 0 0% 0 0% 0 0% 0%
20221123 15.33 15.45 14.98 15.25 -1.1% 9999.99% 0% 1070127 0.1626 49.66 0.15 0% 0 0% 0 0% 0 0% 0%
20221122 15.89 15.89 15.32 15.42 -2.1% 9537.5% 0% 1478959 0.2295 65.4 0.16 0% 0 0% 0 0% 0 0% 0%
20221121 15.86 15.95 15.61 15.75 -0.88% 9743.75% 0% 1031109 0.1622 41.65 0.16 0% 0 0% 0 0% 0 0% 0%
20221118 16.34 16.39 15.86 15.89 -2.75% 9831.25% 0% 1659877 0.2678 65.75 0.16 0% 0 0% 0 0% 0 0% 0%
20221117 16.3 16.49 16.01 16.34 0.62% 9999.99% 0% 1573347 0.2553 58.12 0.16 0% 0 0% 0 0% 0 0% 0%
20221116 16.11 16.34 16.05 16.24 0.81% 9999.99% 0% 1924670 0.3116 63.37 0.16 0% 0 0% 0 0% 0 0% 0%
20221115 15.94 16.19 15.59 16.11 2.61% 9968.75% 0% 2878776 0.4616 92.35 0.16 0% 0 0% 0 0% 0 0% 0%
20221114 15.72 15.88 15.39 15.7 0% 9712.5% 0% 1801798 0.2812 58.87 0.16 0% 0 0% 0 0% 0 0% 0%
20221111 15.94 16.15 15.7 15.7 -0.19% 9712.5% 0% 2266196 0.3596 74.95 0.16 0% 0 0% 0 0% 0 0% 0%
20221110 15.78 16.08 15.62 15.73 0.06% 9731.25% 0% 1908672 0.3028 65.92 0.16 0% 0 0% 0 0% 0 0% 0%
20221109 16.12 16.16 15.6 15.72 -1.81% 9725% 0% 2185877 0.3441 73.76 0.16 0% 0 0% 0 0% 0 0% 0%
20221108 15.68 16.18 15.67 16.01 2.37% 9906.25% 0% 3706089 0.5923 128.05 0.16 0% 0 0% 0 0% 0 0% 0%
20221107 15.75 15.88 15.47 15.64 -0.76% 9675% 0% 1902591 0.2979 69.98 0.16 0% 0 0% 0 0% 0 0% 0%
20221104 15.81 15.88 15.46 15.76 0% 9750% 0% 3542892 0.5538 129.85 0.16 0% 0 0% 0 0% 0 0% 0%
20221103 15.06 15.8 15.06 15.76 5.42% 9750% 0% 4891130 0.7602 191.57 0.16 0% 0 0% 0 0% 0 0% 0%
20221102 14.66 14.95 14.46 14.95 2.75% 9866.67% 0% 2425801 0.358 99.72 0.15 0% 0 0% 0 0% 0 0% 0%
20221101 14.4 14.6 14.32 14.55 2.32% 9999.99% 0% 1618010 0.2345 62.64 0.14 0% 0 0% 0 0% 0 0% 0%
20221031 13.92 14.44 13.87 14.22 2.16% 9999.99% 0% 1783435 0.2543 59.47 0.14 0% 0 0% 0 0% 0 0% 0%
20221028 14.53 14.79 13.86 13.92 -5.24% 9842.86% 0% 2184852 0.3114 69.91 0.14 0% 0 0% 0 0% 0 0% 0%
20221027 15.07 15.31 14.68 14.69 -2.52% 9693.33% 0% 2519539 0.3762 83.03 0.15 0% 0 0% 0 0% 0 0% 0%
20221026 14.79 15.13 14.51 15.07 2.87% 9946.67% 0% 2270469 0.3387 75.71 0.15 0% 0 0% 0 0% 0 0% 0%
20221025 14.67 14.79 14.24 14.65 -0.14% 9666.67% 0% 1583399 0.23 52.12 0.15 0% 0 0% 0 0% 0 0% 0%
20221024 15.15 15.22 14.52 14.67 -2.78% 9680% 0% 2145558 0.3191 73.44 0.15 0% 0 0% 0 0% 0 0% 0%
20221021 14.82 15.16 14.8 15.09 1.89% 9960% 0% 1920340 0.2884 67.63 0.15 0% 0 0% 0 0% 0 0% 0%
20221020 14.81 15.03 14.5 14.81 0.14% 9773.33% 0% 2490776 0.3684 84.52 0.15 0% 0 0% 0 0% 0 0% 0%
20221019 15.41 15.42 14.79 14.79 -4.52% 9760% 0% 3455495 0.519 119.55 0.15 0% 0 0% 0 0% 0 0% 0%
20221018 14.94 15.94 14.76 15.49 3.54% 9999.99% 0% 4923578 0.7599 179.72 0.15 0% 0 0% 0 0% 0 0% 0%
20221017 14.25 14.96 14.25 14.96 4.76% 9873.33% 0% 2979549 0.4381 111.62 0.15 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