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. 可川科技603052
    4. 返回上一页 刷新
股票代码（例：sh603052）       235条   (进入可川科技股票专站) 可川科技股票成本分析
相关股票: 中芯国际  工业富联  立讯精密  京东方Ａ  海光信息  北方华创  传音控股  韦尔股份  XD中微公  华虹公司  三安光电  TCL科技  紫光国微  华润微  兆易创新  卓胜微  蓝思科技  三环集团  澜起科技  寒武纪  长电科技  闻泰科技  沪硅产业  歌尔股份  华勤技术  鹏鼎控股  盛美上海  沪电股份  拓荆科技  领益智造  格科微  复旦微电  江波龙  中芯集成  圣邦股份  和辉光电  安克创新  生益科技  北京君正  视源股份  龙芯中科  士兰微  晶合集成  
相关股吧: 688981股吧 601138股吧 002475股吧 000725股吧 688041股吧 002371股吧 688036股吧 603501股吧 688012股吧 688347股吧 600703股吧 000100股吧 002049股吧 688396股吧 603986股吧 300782股吧 300433股吧 300408股吧 688008股吧 688256股吧 600584股吧 600745股吧 688126股吧 002241股吧 603296股吧 002938股吧 688082股吧 002463股吧 688072股吧 002600股吧 688728股吧 688385股吧 301308股吧 688469股吧 300661股吧 688538股吧 300866股吧 600183股吧 300223股吧 002841股吧 688047股吧 600460股吧 688249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 28.83 31.5 28.67 31.5 9.99% 2.04% 0% 34621 1.0688 320 30.87 0% 0 0% 0 0% 0 0% 0%
20230927 28.48 29.25 28.3 28.64 -0.21% -0.62% 0% 6561 0.1891 77.22 28.82 0% 0 0% 0 0% 0 0% 0%
20230926 28.86 28.97 28.21 28.7 -1.54% 0.46% 0% 9029 0.258 98.96 28.57 0% 0 0% 0 0% 0 0% 0%
20230925 28.97 30.5 28.8 29.15 -1.29% -1.09% 0% 13330 0.3928 139.75 29.47 0% 0 0% 0 0% 0 0% 0%
20230922 27.79 29.59 27.72 29.53 6.26% 2.64% 0% 13657 0.3929 140.84 28.77 0% 0 0% 0 0% 0 0% 0%
20230921 27.7 28.19 27.5 27.79 -0.07% -0.07% 0% 4671 0.1299 50.29 27.81 0% 0 0% 0 0% 0 0% 0%
20230920 27.94 28.4 27.8 27.81 -0.5% -0.93% 0% 3741 0.105 37.77 28.07 0% 0 0% 0 0% 0 0% 0%
20230919 28.48 28.72 27.74 27.95 -1.79% -0.36% 0% 5069 0.1422 44.67 28.05 0% 0 0% 0 0% 0 0% 0%
20230918 28.36 28.88 28.08 28.46 0.39% -0.18% 0% 4198 0.1197 35.55 28.51 0% 0 0% 0 0% 0 0% 0%
20230915 28.81 28.99 28.23 28.35 -0.87% -0.35% 0% 4548 0.1294 37.48 28.45 0% 0 0% 0 0% 0 0% 0%
20230914 28.82 29 28.29 28.6 -0.94% -0.03% 0% 5810 0.1662 47.83 28.61 0% 0 0% 0 0% 0 0% 0%
20230913 30.14 30.14 28.58 28.87 -3.77% -0.48% 0% 12050 0.3496 97.06 29.01 0% 0 0% 0 0% 0 0% 0%
20230912 29.88 30.74 29.33 30 -0.27% -0.1% 0% 14398 0.4324 117.43 30.03 0% 0 0% 0 0% 0 0% 0%
20230911 29.62 30.3 29.1 30.08 1.55% 1.21% 0% 11173 0.3321 87.94 29.72 0% 0 0% 0 0% 0 0% 0%
20230908 29.38 29.77 29.09 29.62 0.82% 0.58% 0% 5780 0.1702 45.88 29.45 0% 0 0% 0 0% 0 0% 0%
20230907 30.55 30.59 29.24 29.38 -3.8% -0.78% 0% 8677 0.2569 65 29.61 0% 0 0% 0 0% 0 0% 0%
20230906 29.61 30.66 29.32 30.54 2.62% 0.73% 0% 12280 0.3723 89.03 30.32 0% 0 0% 0 0% 0 0% 0%
20230905 29.35 29.99 29.22 29.76 1.74% 0.2% 0% 9265 0.2752 61.52 29.7 0% 0 0% 0 0% 0 0% 0%
20230904 29.36 29.64 28.72 29.25 -0.37% 0.76% 0% 7009 0.2035 44.74 29.03 0% 0 0% 0 0% 0 0% 0%
20230901 29.6 29.87 29.15 29.36 -1.08% -0.07% 0% 5520 0.1622 35.01 29.38 0% 0 0% 0 0% 0 0% 0%
20230831 29.31 29.85 29.07 29.68 1.4% 0.41% 0% 10223 0.3022 64.92 29.56 0% 0 0% 0 0% 0 0% 0%
20230830 28.17 29.65 28.17 29.27 3.68% 0.1% 0% 15013 0.439 95.24 29.24 0% 0 0% 0 0% 0 0% 0%
20230829 26.27 28.34 26.23 28.23 7.05% 2.02% 0% 18860 0.5219 131.11 27.67 0% 0 0% 0 0% 0 0% 0%
20230828 27.65 27.84 26.27 26.37 -0.6% -2.3% 0% 10074 0.2719 73.12 26.99 0% 0 0% 0 0% 0 0% 0%
20230825 27.82 27.97 26.32 26.53 -5.69% -1.78% 0% 15393 0.4158 100.38 27.01 0% 0 0% 0 0% 0 0% 0%
20230824 29.19 29.76 27.58 28.13 -4.55% -0.57% 0% 18989 0.5372 133.06 28.29 0% 0 0% 0 0% 0 0% 0%
20230823 29.7 30.53 29.28 29.47 0.24% -1.54% 0% 26203 0.7842 216.52 29.93 0% 0 0% 0 0% 0 0% 0%
20230822 29.21 29.97 28.16 29.4 1.2% 1.55% 0% 13029 0.3772 120.68 28.95 0% 0 0% 0 0% 0 0% 0%
20230821 29.2 30.14 28.76 29.05 0.59% -1.26% 0% 10362 0.3049 103.86 29.42 0% 0 0% 0 0% 0 0% 0%
20230818 29.04 29.58 28.82 28.88 -0.55% -0.86% 0% 5943 0.1731 59.95 29.13 0% 0 0% 0 0% 0 0% 0%
20230817 28.44 29.07 28.08 29.04 1.89% 0.97% 0% 7838 0.2254 78.24 28.76 0% 0 0% 0 0% 0 0% 0%
20230816 28.98 29.12 28.5 28.5 -1.86% -1.01% 0% 8327 0.2397 86.57 28.79 0% 0 0% 0 0% 0 0% 0%
20230815 28.7 29.85 28.67 29.04 1.15% -0.34% 0% 9395 0.2738 104.91 29.14 0% 0 0% 0 0% 0 0% 0%
20230814 28.97 28.97 28.42 28.71 -0.28% 0.35% 0% 7536 0.2156 83.34 28.61 0% 0 0% 0 0% 0 0% 0%
20230811 29.35 29.81 28.7 28.79 -2.11% -1.57% 0% 10412 0.3046 115.54 29.25 0% 0 0% 0 0% 0 0% 0%
20230810 29.38 29.54 29 29.41 0.65% 0.27% 0% 4317 0.1266 62.99 29.33 0% 0 0% 0 0% 0 0% 0%
20230809 29.79 29.89 29.07 29.22 -2.4% -0.24% 0% 8146 0.2386 107.82 29.29 0% 0 0% 0 0% 0 0% 0%
20230808 30.29 30.43 29.7 29.94 -1.25% 0.03% 0% 6456 0.1932 70.57 29.93 0% 0 0% 0 0% 0 0% 0%
20230807 30.2 30.77 30.07 30.32 0.83% -0.23% 0% 7039 0.2139 73.55 30.39 0% 0 0% 0 0% 0 0% 0%
20230804 29.85 30.33 29.85 30.07 0.74% 0% 0% 4706 0.1415 47.16 30.07 0% 0 0% 0 0% 0 0% 0%
20230803 29.97 30.15 29.68 29.85 -0.57% 0.07% 0% 4284 0.1278 40.65 29.83 0% 0 0% 0 0% 0 0% 0%
20230802 29.81 30.11 29.8 30.02 0.37% 0.1% 0% 3551 0.1065 32.01 29.99 0% 0 0% 0 0% 0 0% 0%
20230801 30.4 30.4 29.81 29.91 -1.71% -0.3% 0% 7659 0.2298 64.73 30 0% 0 0% 0 0% 0 0% 0%
20230731 30.58 30.95 30.28 30.43 -1.1% -0.1% 0% 8226 0.2506 65.1 30.46 0% 0 0% 0 0% 0 0% 0%
20230728 30.7 30.8 30.27 30.77 0% 0.89% 0% 7144 0.2179 49.08 30.5 0% 0 0% 0 0% 0 0% 0%
20230727 31.41 31.53 30.71 30.77 -2.29% -0.81% 0% 8993 0.279 56.65 31.02 0% 0 0% 0 0% 0 0% 0%
20230726 31.88 31.88 31.26 31.49 -1.22% 0.1% 0% 7949 0.2501 45.69 31.46 0% 0 0% 0 0% 0 0% 0%
20230725 32.02 32.53 31.71 31.88 -0.47% -0.38% 0% 10531 0.337 58.78 32 0% 0 0% 0 0% 0 0% 0%
20230724 31.23 32.5 31.05 32.03 1.81% 0.41% 0% 9904 0.3159 53.68 31.9 0% 0 0% 0 0% 0 0% 0%
20230721 31.81 32.37 31.23 31.46 -1.1% -0.88% 0% 8034 0.255 40.9 31.74 0% 0 0% 0 0% 0 0% 0%
20230720 32.98 32.98 31.75 31.81 -2.72% -0.9% 0% 8806 0.2827 40.77 32.1 0% 0 0% 0 0% 0 0% 0%
20230719 33.8 33.8 32.65 32.7 -1.74% -0.55% 0% 9730 0.3199 40.31 32.88 0% 0 0% 0 0% 0 0% 0%
20230718 33.81 34.2 33.05 33.28 -1.1% -0.89% 0% 14927 0.5013 59.38 33.58 0% 0 0% 0 0% 0 0% 0%
20230717 33.6 34.3 32.95 33.65 1.05% -0.12% 0% 20282 0.6832 78.49 33.69 0% 0 0% 0 0% 0 0% 0%
20230714 32.61 33.88 32.61 33.3 1.22% 0.33% 0% 18744 0.6221 69.11 33.19 0% 0 0% 0 0% 0 0% 0%
20230713 31.2 33.25 30.98 32.9 5.86% 1.54% 0% 22885 0.7415 76.16 32.4 0% 0 0% 0 0% 0 0% 0%
20230712 31.95 31.95 31.01 31.08 -2.66% -1.08% 0% 13328 0.4187 52.39 31.42 0% 0 0% 0 0% 0 0% 0%
20230711 31.88 32.35 31.78 31.93 -0.41% -0.16% 0% 10424 0.3334 27.93 31.98 0% 0 0% 0 0% 0 0% 0%
20230710 33 33 31.72 32.06 -2.14% -0.16% 0% 13627 0.4375 42.57 32.11 0% 0 0% 0 0% 0 0% 0%
20230707 33.25 33.4 32.25 32.76 -2.18% -0.15% 0% 20046 0.6577 52.99 32.81 0% 0 0% 0 0% 0 0% 0%
20230706 32.14 34.57 31.8 33.49 3.08% 0.06% 0% 35863 1.2005 73.23 33.47 0% 0 0% 0 0% 0 0% 0%
20230705 32.5 33.67 32.25 32.49 -0.09% -1.28% 0% 22175 0.7298 57.2 32.91 0% 0 0% 0 0% 0 0% 0%
20230704 31.97 32.88 31.89 32.52 1.88% 0.34% 0% 18754 0.6078 40.59 32.41 0% 0 0% 0 0% 0 0% 0%
20230703 32.97 33.9 31.71 31.92 -1.33% -1.39% 0% 26408 0.8548 59.13 32.37 0% 0 0% 0 0% 0 0% 0%
20230630 31.44 32.74 31.32 32.35 3.39% 1.22% 0% 36099 1.1538 84.18 31.96 0% 0 0% 0 0% 0 0% 0%
20230629 29.82 32.36 29.72 31.29 3.88% 0.51% 0% 46572 1.4497 115.45 31.13 0% 0 0% 0 0% 0 0% 0%
20230628 30.74 30.8 29.17 30.12 -2.78% 0.43% 0% 41982 1.259 113.68 29.99 0% 0 0% 0 0% 0 0% 0%
20230627 31.5 31.99 30.78 30.98 -6.55% -0.48% 0% 56824 1.7687 183.59 31.13 0% 0 0% 0 0% 0 0% 0%
20230626 36 36.45 33.15 33.15 -9.99% -2.59% 0% 74866 2.5477 310.27 34.03 0% 0 0% 0 0% 0 0% 0%
20230621 36.83 36.83 36 36.83 10.01% 0.05% 0% 54730 2.0144 338.87 36.81 0% 0 0% 0 0% 0 0% 0%
20230620 33.48 33.48 33.48 33.48 9.99% 0% 0% 5547 0.1857 45.77 33.48 0% 0 0% 0 0% 0 0% 0%
20230619 29.29 30.57 29.29 30.44 3.57% 1% 0% 14662 0.4419 102.64 30.14 0% 0 0% 0 0% 0 0% 0%
20230616 29.6 29.6 29.12 29.39 0.1% 0.1% 0% 4880 0.1433 33.58 29.36 0% 0 0% 0 0% 0 0% 0%
20230615 29.69 29.69 29.22 29.36 -0.64% -0.14% 0% 6718 0.1975 41.75 29.4 0% 0 0% 0 0% 0 0% 0%
20230614 29.75 29.86 29.28 29.55 -1.07% 0.2% 0% 6442 0.19 36.84 29.49 0% 0 0% 0 0% 0 0% 0%
20230613 29.43 30.07 29.43 29.87 0.71% 0.17% 0% 7504 0.2238 40.52 29.82 0% 0 0% 0 0% 0 0% 0%
20230612 29 29.89 28.91 29.66 1.99% 0.95% 0% 8913 0.2619 45.99 29.38 0% 0 0% 0 0% 0 0% 0%
20230609 28.99 29.43 28.82 29.08 0.21% -0.03% 0% 7459 0.217 35.98 29.09 0% 0 0% 0 0% 0 0% 0%
20230608 29.6 29.66 28.85 29.02 -2.36% -0.45% 0% 10226 0.2981 50.21 29.15 0% 0 0% 0 0% 0 0% 0%
20230607 29.5 30.1 29.37 29.72 0.03% -0.1% 0% 7703 0.2292 37.47 29.75 0% 0 0% 0 0% 0 0% 0%
20230606 30.7 30.7 29.49 29.71 -3.98% -1.2% 0% 16157 0.4859 73.97 30.07 0% 0 0% 0 0% 0 0% 0%
20230605 30.18 31.34 30.15 30.94 1.98% 0.52% 0% 15255 0.4696 74.2 30.78 0% 0 0% 0 0% 0 0% 0%
20230602 31.96 32 30 30.34 -3.22% -0.88% 0% 23040 0.7053 115.24 30.61 0% 0 0% 0 0% 0 0% 0%
20230601 30.59 31.79 30.37 31.35 2.25% 0.8% 0% 26423 0.8217 168.51 31.1 0% 0 0% 0 0% 0 0% 0%
20230531 30.21 31.96 29.9 30.66 1.96% -1.32% 0% 21213 0.659 146.48 31.07 0% 0 0% 0 0% 0 0% 0%
20230530 30.78 30.78 30 30.07 -2.65% -0.4% 0% 14689 0.4434 83.5 30.19 0% 0 0% 0 0% 0 0% 0%
20230529 29.4 31.09 29.4 30.89 4.29% 1.05% 0% 21848 0.6679 121.4 30.57 0% 0 0% 0 0% 0 0% 0%
20230526 29.35 29.74 28.88 29.62 0.92% 0.99% 0% 10566 0.3099 60.98 29.33 0% 0 0% 0 0% 0 0% 0%
20230525 29.23 29.88 28.78 29.35 -0.71% 0.51% 0% 13885 0.4054 81.38 29.2 0% 0 0% 0 0% 0 0% 0%
20230524 28.18 30.19 27.97 29.56 4.9% 1.2% 0% 20577 0.6011 124.79 29.21 0% 0 0% 0 0% 0 0% 0%
20230523 28.34 28.56 28.07 28.18 -0.56% -0.53% 0% 8277 0.2345 53.43 28.33 0% 0 0% 0 0% 0 0% 0%
20230522 28.28 28.6 28.11 28.34 -0.21% 0.04% 0% 8815 0.2497 56.35 28.33 0% 0 0% 0 0% 0 0% 0%
20230519 28.7 28.88 28.4 28.4 -1.32% -0.56% 0% 10292 0.2939 62.6 28.56 0% 0 0% 0 0% 0 0% 0%
20230518 28.05 28.95 28.05 28.78 0.88% 0.49% 0% 15529 0.4448 90.1 28.64 0% 0 0% 0 0% 0 0% 0%
20230517 27.57 28.95 27.22 28.53 1.42% 1.1% 0% 21491 0.6064 117.99 28.22 0% 0 0% 0 0% 0 0% 0%
20230516 27.7 28.97 26.92 28.13 1.81% 0.43% 0% 21293 0.5964 103.45 28.01 0% 0 0% 0 0% 0 0% 0%
20230515 38.27 39.2 38.26 39.18 2.43% 1.42% 0% 6748 0.2607 48.38 38.63 0% 0 0% 0 0% 0 0% 0%
20230510 38.31 38.69 38.09 38.43 0.87% 0.1% 0% 5077 0.1949 39.11 38.39 0% 0 0% 0 0% 0 0% 0%
20230509 39.21 39.3 38.1 38.1 -3.18% -1.12% 0% 9566 0.3686 62.09 38.53 0% 0 0% 0 0% 0 0% 0%
20230508 39.43 39.73 38.88 39.35 0.25% 0.28% 0% 6354 0.2493 40.94 39.24 0% 0 0% 0 0% 0 0% 0%
20230505 39.9 40.01 39.1 39.25 -1.88% -0.18% 0% 7057 0.2775 42.53 39.32 0% 0 0% 0 0% 0 0% 0%
20230504 40.3 40.3 39.45 40 -2.01% 0.68% 0% 11453 0.455 67.67 39.73 0% 0 0% 0 0% 0 0% 0%
20230428 39.51 41.09 39.51 40.82 3.34% 0.52% 0% 12367 0.5022 71.19 40.61 0% 0 0% 0 0% 0 0% 0%
20230427 40.79 40.86 39.43 39.5 -3.54% -1.32% 0% 16610 0.6649 94.77 40.03 0% 0 0% 0 0% 0 0% 0%
20230426 41.66 42.66 40.91 40.95 -9.9% -0.29% 0% 28232 1.1595 170.27 41.07 0% 0 0% 0 0% 0 0% 0%
20230425 45.45 46 45.45 45.45 -10% -0.04% 0% 4506 0.2049 34.5 45.47 0% 0 0% 0 0% 0 0% 0%
20230424 51.31 51.44 50.35 50.5 -1.58% -0.43% 0% 8512 0.4317 69.5 50.72 0% 0 0% 0 0% 0 0% 0%
20230421 53.28 53.55 51.23 51.31 -3.82% -1.52% 0% 11879 0.6189 97.89 52.1 0% 0 0% 0 0% 0 0% 0%
20230420 53.75 54.29 53.1 53.35 -1.02% -0.3% 0% 9562 0.5117 82.41 53.51 0% 0 0% 0 0% 0 0% 0%
20230419 53.08 55.5 53.05 53.9 1.72% -0.77% 0% 12326 0.6696 104.1 54.32 0% 0 0% 0 0% 0 0% 0%
20230418 53.35 53.49 52.59 52.99 -1.29% 0.08% 0% 8753 0.4635 72.33 52.95 0% 0 0% 0 0% 0 0% 0%
20230417 52.5 53.92 52.31 53.68 2.72% 0.54% 0% 14713 0.7856 112.14 53.39 0% 0 0% 0 0% 0 0% 0%
20230414 51.71 52.59 51.6 52.26 1.18% 0.02% 0% 8416 0.4397 61.95 52.25 0% 0 0% 0 0% 0 0% 0%
20230413 52.5 52.96 51.63 51.65 -1.47% -1.15% 0% 8013 0.4187 60.44 52.25 0% 0 0% 0 0% 0 0% 0%
20230412 51.97 52.5 51.84 52.42 0.48% 0.29% 0% 6813 0.3561 51.46 52.27 0% 0 0% 0 0% 0 0% 0%
20230411 51.62 52.29 51.28 52.17 1.09% 0.6% 0% 9748 0.5055 71.82 51.86 0% 0 0% 0 0% 0 0% 0%
20230410 52.04 52.82 51.6 51.61 -0.88% -1.04% 0% 9756 0.5088 72.71 52.15 0% 0 0% 0 0% 0 0% 0%
20230407 51.6 52.18 51.51 52.07 0.72% 0.39% 0% 7950 0.4124 60.01 51.87 0% 0 0% 0 0% 0 0% 0%
20230406 50.89 52.35 50.68 51.7 1.11% -0.14% 0% 13360 0.6916 102.95 51.77 0% 0 0% 0 0% 0 0% 0%
20230404 51.57 51.71 50.81 51.13 -0.81% -0.16% 0% 10419 0.5336 85.74 51.21 0% 0 0% 0 0% 0 0% 0%
20230403 50.46 52.32 50.26 51.55 2.16% 0.1% 0% 19858 1.0226 175.53 51.5 0% 0 0% 0 0% 0 0% 0%
20230331 48.74 50.68 48.74 50.46 3.89% 0.52% 0% 16889 0.8478 166.92 50.2 0% 0 0% 0 0% 0 0% 0%
20230330 48.8 48.99 47.82 48.57 -0.47% 0.41% 0% 5766 0.2789 61.68 48.37 0% 0 0% 0 0% 0 0% 0%
20230329 48.06 49.1 47.77 48.8 2.18% 0.31% 0% 7799 0.3794 84.42 48.65 0% 0 0% 0 0% 0 0% 0%
20230328 48.97 49.27 47.4 47.76 -1.32% -0.69% 0% 8108 0.3899 91.45 48.09 0% 0 0% 0 0% 0 0% 0%
20230327 49.01 49.26 47.83 48.4 -1.33% 0.1% 0% 6935 0.3353 80.18 48.35 0% 0 0% 0 0% 0 0% 0%
20230324 48.97 49.58 48.31 49.05 0.06% -0.06% 0% 7896 0.3875 96.88 49.08 0% 0 0% 0 0% 0 0% 0%
20230323 48.74 49.56 48.68 49.02 0.33% -0.12% 0% 6391 0.3137 97.56 49.08 0% 0 0% 0 0% 0 0% 0%
20230322 49 49.15 48.59 48.86 0.1% 0% 0% 3964 0.1937 51.95 48.86 0% 0 0% 0 0% 0 0% 0%
20230321 47.83 48.84 47.83 48.81 1.33% 0.85% 0% 5171 0.2503 66.96 48.4 0% 0 0% 0 0% 0 0% 0%
20230320 48.21 48.25 47.37 48.17 0.29% 0.44% 0% 6426 0.3082 76.75 47.96 0% 0 0% 0 0% 0 0% 0%
20230317 47.08 48.61 46.8 48.03 2.63% 0.65% 0% 7843 0.3743 90.44 47.72 0% 0 0% 0 0% 0 0% 0%
20230316 46.65 47.14 46.27 46.8 0.17% 0.02% 0% 5817 0.2722 65.72 46.79 0% 0 0% 0 0% 0 0% 0%
20230315 46.93 47.45 46.71 46.72 0.06% -0.76% 0% 4851 0.2284 52.4 47.08 0% 0 0% 0 0% 0 0% 0%
20230314 47.39 47.39 46 46.69 -1.71% 0.37% 0% 8386 0.3901 86.36 46.52 0% 0 0% 0 0% 0 0% 0%
20230313 47.99 48.25 47.2 47.5 -1.21% 0% 0% 6351 0.3017 67.7 47.5 0% 0 0% 0 0% 0 0% 0%
20230310 48.8 48.98 48.04 48.08 -1.74% -0.87% 0% 4507 0.2186 47.72 48.5 0% 0 0% 0 0% 0 0% 0%
20230309 48.15 49.12 48 48.93 1.51% 0.64% 0% 6462 0.3142 65.76 48.62 0% 0 0% 0 0% 0 0% 0%
20230308 47.83 48.2 47.7 48.2 0.65% 0.58% 0% 5036 0.2413 48.79 47.92 0% 0 0% 0 0% 0 0% 0%
20230307 49.65 49.69 47.8 47.89 -3.53% -1.3% 0% 10207 0.4952 99.51 48.52 0% 0 0% 0 0% 0 0% 0%
20230306 49.93 49.95 49.06 49.64 -0.66% 0.3% 0% 7187 0.3557 71.45 49.49 0% 0 0% 0 0% 0 0% 0%
20230303 49.61 50.11 49.4 49.97 0.75% 0.48% 0% 6240 0.3103 63.42 49.73 0% 0 0% 0 0% 0 0% 0%
20230302 50.32 50.6 49.22 49.6 -1.41% -0.22% 0% 8763 0.4356 85.23 49.71 0% 0 0% 0 0% 0 0% 0%
20230301 49.76 50.34 49.44 50.31 1.11% 0.78% 0% 6296 0.3143 56.94 49.92 0% 0 0% 0 0% 0 0% 0%
20230228 49.68 49.94 49.22 49.76 0.59% 0.32% 0% 4867 0.2414 40.83 49.6 0% 0 0% 0 0% 0 0% 0%
20230227 50.16 50.35 49.45 49.47 -1.77% -0.62% 0% 6688 0.3329 53.46 49.78 0% 0 0% 0 0% 0 0% 0%
20230224 50.7 51.08 50.1 50.36 -0.94% -0.3% 0% 7121 0.3597 54.93 50.51 0% 0 0% 0 0% 0 0% 0%
20230223 51.2 51.48 50.46 50.84 -0.7% -0.06% 0% 7358 0.3743 53.54 50.87 0% 0 0% 0 0% 0 0% 0%
20230222 51.07 51.65 50.83 51.2 -0.68% 0% 0% 5566 0.285 36.84 51.2 0% 0 0% 0 0% 0 0% 0%
20230221 51.3 51.85 50.35 51.55 0.49% 1.06% 0% 10235 0.5221 62.69 51.01 0% 0 0% 0 0% 0 0% 0%
20230220 51.18 51.47 50.31 51.3 0.55% 0.87% 0% 6770 0.3443 40.42 50.86 0% 0 0% 0 0% 0 0% 0%
20230217 51 52.25 50.86 51.02 0.39% -0.84% 0% 10438 0.537 61.71 51.45 0% 0 0% 0 0% 0 0% 0%
20230216 53.2 53.3 50.62 50.82 -4.78% -2.46% 0% 14520 0.7565 87.44 52.1 0% 0 0% 0 0% 0 0% 0%
20230215 52.58 53.63 52.41 53.37 1.39% 0.38% 0% 13620 0.7242 85.85 53.17 0% 0 0% 0 0% 0 0% 0%
20230214 52.39 53.39 52.25 52.64 0.53% -0.23% 0% 10721 0.5656 67.21 52.76 0% 0 0% 0 0% 0 0% 0%
20230213 52.35 53.02 51.99 52.36 -0.15% -0.17% 0% 13377 0.7016 80.62 52.45 0% 0 0% 0 0% 0 0% 0%
20230210 52.6 53.57 52.21 52.44 -1.13% -0.7% 0% 13994 0.739 84.65 52.81 0% 0 0% 0 0% 0 0% 0%
20230209 52.01 53.47 51.77 53.04 2.2% 0.25% 0% 19171 1.0143 120.71 52.91 0% 0 0% 0 0% 0 0% 0%
20230208 51.59 52.85 51.3 51.9 0.68% -0.29% 0% 14114 0.7347 92.12 52.05 0% 0 0% 0 0% 0 0% 0%
20230207 50.55 52.48 50.45 51.55 1.72% 0.16% 0% 11754 0.605 76.31 51.47 0% 0 0% 0 0% 0 0% 0%
20230206 50.57 51.1 50.26 50.68 0.16% -0.08% 0% 9126 0.4629 53.62 50.72 0% 0 0% 0 0% 0 0% 0%
20230203 50.66 51.11 49.88 50.6 -0.47% 0.46% 0% 8082 0.4071 46.02 50.37 0% 0 0% 0 0% 0 0% 0%
20230202 50.8 51.58 50.51 50.84 -0.16% 0% 0% 11638 0.5917 64.56 50.84 0% 0 0% 0 0% 0 0% 0%
20230201 50.5 50.95 50.23 50.92 1.01% 0.51% 0% 10978 0.5561 60.01 50.66 0% 0 0% 0 0% 0 0% 0%
20230131 49.7 50.64 49.26 50.41 1.53% 0.84% 0% 14421 0.7209 76.68 49.99 0% 0 0% 0 0% 0 0% 0%
20230130 49.15 50.06 49.14 49.65 1.87% -0.12% 0% 12631 0.6279 67.76 49.71 0% 0 0% 0 0% 0 0% 0%
20230120 48.62 49.08 48.4 48.74 0.29% 0.23% 0% 9168 0.4458 45.89 48.63 0% 0 0% 0 0% 0 0% 0%
20230119 48.29 49.29 48 48.6 0.62% -0.27% 0% 15529 0.7567 103.91 48.73 0% 0 0% 0 0% 0 0% 0%
20230118 49.3 49.58 48.25 48.3 -1.99% -0.78% 0% 15701 0.7643 75.85 48.68 0% 0 0% 0 0% 0 0% 0%
20230117 51.66 51.66 48.68 49.28 -1.58% -0.65% 0% 25032 1.2415 127.44 49.6 0% 0 0% 0 0% 0 0% 0%
20230116 50.19 51.38 50 50.07 -0.79% -0.91% 0% 12190 0.616 69.52 50.53 0% 0 0% 0 0% 0 0% 0%
20230113 49.61 51.04 49.12 50.47 2.06% 0.42% 0% 13789 0.6931 81.85 50.26 0% 0 0% 0 0% 0 0% 0%
20230112 48.77 50.54 48.77 49.45 1.54% -0.78% 0% 12087 0.6024 75.4 49.84 0% 0 0% 0 0% 0 0% 0%
20230111 50.18 50.66 48.7 48.7 -3.18% -1.38% 0% 10929 0.5397 70.47 49.38 0% 0 0% 0 0% 0 0% 0%
20230110 50 50.52 49.57 50.3 0.26% 0.62% 0% 10377 0.5187 70.98 49.99 0% 0 0% 0 0% 0 0% 0%
20230109 49.35 50.66 48.84 50.17 1.91% 0.82% 0% 12270 0.6105 87.39 49.76 0% 0 0% 0 0% 0 0% 0%
20230106 48.78 50.31 48.31 49.23 0.45% 0.16% 0% 14487 0.7121 116.27 49.15 0% 0 0% 0 0% 0 0% 0%
20230105 47.88 49.3 47.61 49.01 2.32% 0.78% 0% 13526 0.6578 117.29 48.63 0% 0 0% 0 0% 0 0% 0%
20230104 48.39 48.57 47.38 47.9 -1.6% -0.04% 0% 9609 0.4605 84.88 47.92 0% 0 0% 0 0% 0 0% 0%
20230103 46.87 48.8 46.71 48.68 3.86% 1.21% 0% 9947 0.4785 88.77 48.1 0% 0 0% 0 0% 0 0% 0%
20221230 47.22 47.5 46.71 46.87 -0.28% -0.32% 0% 6937 0.3262 77.62 47.02 0% 0 0% 0 0% 0 0% 0%
20221229 47.22 47.85 47 47 -1.43% -0.74% 0% 5719 0.2708 44.87 47.35 0% 0 0% 0 0% 0 0% 0%
20221228 48.26 48.41 46.98 47.68 -2.09% 0.48% 0% 7677 0.3643 56.05 47.45 0% 0 0% 0 0% 0 0% 0%
20221227 48.3 49.1 47.8 48.7 0.62% 0.52% 0% 6789 0.3289 48.46 48.45 0% 0 0% 0 0% 0 0% 0%
20221226 46.66 48.79 46.66 48.4 3.44% 0.75% 0% 8029 0.3857 57.07 48.04 0% 0 0% 0 0% 0 0% 0%
20221223 47.5 47.7 46.47 46.79 -1.41% -0.51% 0% 6817 0.3206 46.11 47.03 0% 0 0% 0 0% 0 0% 0%
20221222 49.05 49.46 47.46 47.46 -3.08% -1.74% 0% 7577 0.366 46.59 48.3 0% 0 0% 0 0% 0 0% 0%
20221221 50.63 50.87 48.5 48.97 -4% -0.47% 0% 12323 0.6063 71.91 49.2 0% 0 0% 0 0% 0 0% 0%
20221220 50.53 51.7 50.53 51.01 0.39% -0.16% 0% 8886 0.454 50.65 51.09 0% 0 0% 0 0% 0 0% 0%
20221219 50.91 52.24 50.31 50.81 -0.66% -0.82% 0% 12274 0.6288 66.01 51.23 0% 0 0% 0 0% 0 0% 0%
20221216 53.1 53.53 50.77 51.15 -4.77% -0.87% 0% 16602 0.8566 79.96 51.6 0% 0 0% 0 0% 0 0% 0%
20221215 52.27 54.28 52.27 53.71 2.15% 0.21% 0% 13719 0.7354 60.45 53.6 0% 0 0% 0 0% 0 0% 0%
20221214 51.89 54 51.76 52.58 1.86% -0.62% 0% 13869 0.7338 67.38 52.91 0% 0 0% 0 0% 0 0% 0%
20221213 52.74 53.08 51.4 51.62 -2.38% -0.92% 0% 8519 0.4438 35.16 52.1 0% 0 0% 0 0% 0 0% 0%
20221212 52.31 53.51 51.8 52.88 0.02% 0.25% 0% 11327 0.5975 46.86 52.75 0% 0 0% 0 0% 0 0% 0%
20221209 54.71 55.36 52.87 52.87 -3.5% -1.82% 0% 21261 1.1448 90.95 53.85 0% 0 0% 0 0% 0 0% 0%
20221208 54.95 55.1 53.88 54.79 -0.53% 0.38% 0% 12154 0.6634 55.32 54.58 0% 0 0% 0 0% 0 0% 0%
20221207 54.95 56.77 54.4 55.08 0.6% -0.54% 0% 19718 1.092 92.95 55.38 0% 0 0% 0 0% 0 0% 0%
20221206 56.43 56.57 54.38 54.75 -3.03% -0.94% 0% 16358 0.9041 78.51 55.27 0% 0 0% 0 0% 0 0% 0%
20221205 58.93 58.93 55.1 56.46 -2.66% -0.62% 0% 30210 1.7163 151.02 56.81 0% 0 0% 0 0% 0 0% 0%
20221202 52.4 58 52.4 58 9.99% 4.92% 0% 38736 2.1412 204.42 55.28 0% 0 0% 0 0% 0 0% 0%
20221201 52.2 54.44 52.2 52.73 1.44% -1.22% 0% 22219 1.1861 131.55 53.38 0% 0 0% 0 0% 0 0% 0%
20221130 51.45 52.5 50.45 51.98 0.87% 0.97% 0% 14133 0.7275 85.23 51.48 0% 0 0% 0 0% 0 0% 0%
20221129 50.5 51.9 50.41 51.53 1.76% 0.72% 0% 11999 0.6139 66.68 51.16 0% 0 0% 0 0% 0 0% 0%
20221128 50.45 51.5 49.99 50.64 -0.8% 0.38% 0% 10354 0.5224 54.8 50.45 0% 0 0% 0 0% 0 0% 0%
20221125 52.37 52.6 50.63 51.05 -2.74% -0.72% 0% 12145 0.6245 62.76 51.42 0% 0 0% 0 0% 0 0% 0%
20221124 51.8 53.7 51.52 52.49 1.33% -0.47% 0% 11780 0.6213 57.7 52.74 0% 0 0% 0 0% 0 0% 0%
20221123 53.1 53.26 50.36 51.8 -2.26% 0.66% 0% 15258 0.7852 67.35 51.46 0% 0 0% 0 0% 0 0% 0%
20221122 54.8 55.2 52.8 53 -4.14% -1.87% 0% 14957 0.8078 61.11 54.01 0% 0 0% 0 0% 0 0% 0%
20221121 54.16 55.66 53.31 55.29 2.07% 1.12% 0% 15570 0.8513 55.13 54.68 0% 0 0% 0 0% 0 0% 0%
20221118 55.95 56.5 54.12 54.17 -3.59% -1.83% 0% 15633 0.8627 48.9 55.18 0% 0 0% 0 0% 0 0% 0%
20221117 55.04 56.44 54.36 56.19 1.33% 1.46% 0% 14638 0.8106 44.54 55.38 0% 0 0% 0 0% 0 0% 0%
20221116 57.71 57.95 54.55 55.45 -4.15% -0.73% 0% 25051 1.3993 75.12 55.86 0% 0 0% 0 0% 0 0% 0%
20221115 56.01 58.18 56.01 57.85 2.84% 0.57% 0% 16173 0.9303 50.89 57.52 0% 0 0% 0 0% 0 0% 0%
20221114 57 57.97 55.75 56.25 -1.32% -1.06% 0% 15847 0.9009 49.27 56.85 0% 0 0% 0 0% 0 0% 0%
20221111 61 61 56.56 57 -4.47% -2.46% 0% 24175 1.4129 77.31 58.44 0% 0 0% 0 0% 0 0% 0%
20221110 60.31 61.73 58.71 59.67 -2.18% -0.37% 0% 24830 1.4871 79.95 59.89 0% 0 0% 0 0% 0 0% 0%
20221109 58.3 62.48 58.3 61 6.64% 1.06% 0% 40524 2.446 128.83 60.36 0% 0 0% 0 0% 0 0% 0%
20221108 60.51 60.8 57 57.2 -4.63% -1.89% 0% 51792 3.0196 163.37 58.3 0% 0 0% 0 0% 0 0% 0%
20221107 58.4 59.98 57.3 59.98 9.99% 1.52% 0% 50696 2.9951 177.08 59.08 0% 0 0% 0 0% 0 0% 0%
20221104 49.41 54.53 49.41 54.53 10.01% 4.56% 0% 24876 1.2972 79.65 52.15 0% 0 0% 0 0% 0 0% 0%
20221103 48.3 50.75 47.92 49.57 2.31% 0.22% 0% 20471 1.0125 60.83 49.46 0% 0 0% 0 0% 0 0% 0%
20221102 48.33 49.4 48.3 48.45 0.08% -0.78% 0% 17667 0.8626 48.06 48.83 0% 0 0% 0 0% 0 0% 0%
20221101 47.34 48.83 47 48.41 2.52% 0.69% 0% 15596 0.7499 35.07 48.08 0% 0 0% 0 0% 0 0% 0%
20221031 46 47.61 45.72 47.22 1.92% 0.17% 0% 16215 0.7643 28.87 47.14 0% 0 0% 0 0% 0 0% 0%
20221028 49.41 49.6 46.09 46.33 -6.99% -2.48% 0% 32502 1.5441 55.58 47.51 0% 0 0% 0 0% 0 0% 0%
20221027 49.92 51.88 49.71 49.81 -1.09% -1.81% 0% 30685 1.5565 52.73 50.73 0% 0 0% 0 0% 0 0% 0%
20221026 48.8 51.69 48.53 50.36 3.99% 0.22% 0% 36763 1.8472 59.02 50.25 0% 0 0% 0 0% 0 0% 0%
20221025 49.62 49.63 47.8 48.43 -2.77% -0.62% 0% 28612 1.3944 44.38 48.73 0% 0 0% 0 0% 0 0% 0%
20221024 48.2 50.79 47.89 49.81 4.49% 0.91% 0% 48677 2.4027 78.47 49.36 0% 0 0% 0 0% 0 0% 0%
20221021 48.63 49.11 47.26 47.67 -2.16% -0.65% 0% 36673 1.7595 56.23 47.98 0% 0 0% 0 0% 0 0% 0%
20221020 49.85 51.36 48.04 48.72 -4.06% -0.96% 0% 50362 2.4772 74.93 49.19 0% 0 0% 0 0% 0 0% 0%
20221019 51.2 54.19 50.15 50.78 -5.67% -2.4% 0% 84841 4.4142 128.97 52.03 0% 0 0% 0 0% 0 0% 0%
20221018 52.98 54.34 50.7 53.83 8.97% 1.41% 0% 112127 5.9512 182.77 53.08 0% 0 0% 0 0% 0 0% 0%
20221017 49.4 49.4 49.4 49.4 10% 0% 0% 41951 2.0724 76.21 49.4 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