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. N德邦688035
    4. 返回上一页 刷新
股票代码（例：sh688035）       235条   (进入N德邦股票专站) N德邦股票成本分析
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 52.31 53.47 51.36 53.35 2.26% 9966.04% 0% 2134401 1.1249 105.47 0.53 0% 0 0% 0 0% 0 0% 0%
20230927 52.28 53.38 51.85 52.17 -0.21% 9743.4% 0% 1208926 0.6352 55.6 0.53 0% 0 0% 0 0% 0 0% 0%
20230926 52.09 53.52 51.25 52.28 0.17% 9764.15% 0% 1770775 0.9313 75.78 0.53 0% 0 0% 0 0% 0 0% 0%
20230925 53.8 54 51.11 52.19 -0.15% 9936.54% 0% 1799508 0.939 72.83 0.52 0% 0 0% 0 0% 0 0% 0%
20230922 51.03 52.45 50.3 52.27 2.43% 9951.92% 0% 2019505 1.0415 75.54 0.52 0% 0 0% 0 0% 0 0% 0%
20230921 50.89 52.1 50.8 51.03 -0.89% 9905.88% 0% 902931 0.463 31.16 0.51 0% 0 0% 0 0% 0 0% 0%
20230920 53.18 53.48 51.35 51.49 -2.81% 9801.92% 0% 1535422 0.7997 48.05 0.52 0% 0 0% 0 0% 0 0% 0%
20230919 52.05 53.48 51.9 52.98 0.8% 9896.23% 0% 1651354 0.8705 45.77 0.53 0% 0 0% 0 0% 0 0% 0%
20230918 54.07 54.07 52.22 52.56 -3.38% 9816.98% 0% 2778132 1.4682 64.17 0.53 0% 0 0% 0 0% 0 0% 0%
20230915 54.32 55.89 53 54.4 0.15% 9974.07% 0% 2226798 1.2117 49.2 0.54 0% 0 0% 0 0% 0 0% 0%
20230914 56.3 56.3 52.01 54.32 -3.65% 9959.26% 0% 3681224 1.9779 75.02 0.54 0% 0 0% 0 0% 0 0% 0%
20230913 57.28 57.28 54.35 56.38 -1.61% 9999.99% 0% 2925290 1.6229 54.7 0.55 0% 0 0% 0 0% 0 0% 0%
20230912 58.9 59.9 56.9 57.3 -3.79% 9779.31% 0% 2896609 1.6718 53.18 0.58 0% 0 0% 0 0% 0 0% 0%
20230911 61.82 61.82 59.1 59.56 -3.7% 9826.67% 0% 3013181 1.8066 58.55 0.6 0% 0 0% 0 0% 0 0% 0%
20230908 60.07 63.2 59.22 61.85 3.9% 9999.99% 0% 3494009 2.1326 70.91 0.61 0% 0 0% 0 0% 0 0% 0%
20230907 61.98 62.22 59.4 59.53 -5.66% 9821.67% 0% 3645752 2.2029 76.7 0.6 0% 0 0% 0 0% 0 0% 0%
20230906 60.71 64.78 60.2 63.1 3.27% 9999.99% 0% 5068326 3.1656 118.23 0.62 0% 0 0% 0 0% 0 0% 0%
20230905 62.11 65.89 60.51 61.1 -0.97% 9446.88% 0% 7444847 4.7341 196.8 0.64 0% 0 0% 0 0% 0 0% 0%
20230904 57.8 61.7 57.2 61.7 8.09% 9999.99% 0% 5476413 3.2606 164.46 0.6 0% 0 0% 0 0% 0 0% 0%
20230901 59.31 60.5 55.91 57.08 -3.76% 9741.38% 0% 5110478 2.9479 171.98 0.58 0% 0 0% 0 0% 0 0% 0%
20230831 61.5 63.97 58.52 59.31 0.9% 9785% 0% 8717175 5.2706 358.57 0.6 0% 0 0% 0 0% 0 0% 0%
20230830 52.88 58.78 52.88 58.78 20.01% 9999.99% 0% 5899999 3.3812 347.73 0.57 0% 0 0% 0 0% 0 0% 0%
20230829 46.22 49.2 45.12 48.98 5.95% 9999.99% 0% 2279315 1.0748 167.99 0.47 0% 0 0% 0 0% 0 0% 0%
20230828 51.2 51.8 45.2 46.23 -3.65% 9736.17% 0% 2234812 1.0582 181.89 0.47 0% 0 0% 0 0% 0 0% 0%
20230825 50.9 50.9 47.75 47.98 -5.79% 9691.84% 0% 1585033 0.7717 134.87 0.49 0% 0 0% 0 0% 0 0% 0%
20230824 51.27 51.82 50.19 50.93 0.63% 9886.27% 0% 581115 0.2964 54.28 0.51 0% 0 0% 0 0% 0 0% 0%
20230823 52.42 52.5 50.5 50.61 -4.33% 9823.53% 0% 860383 0.4408 79.06 0.51 0% 0 0% 0 0% 0 0% 0%
20230822 52.59 53.4 51.63 52.9 0.76% 9999.99% 0% 958441 0.5028 89.81 0.52 0% 0 0% 0 0% 0 0% 0%
20230821 54.5 55.09 52.35 52.5 -3.67% 9622.22% 0% 1107135 0.5924 99.91 0.54 0% 0 0% 0 0% 0 0% 0%
20230818 55.76 56.6 54.5 54.5 -1.68% 9632.14% 0% 934087 0.5197 76.73 0.56 0% 0 0% 0 0% 0 0% 0%
20230817 54.89 55.8 54.05 55.43 0.89% 9978.18% 0% 587421 0.3238 46.94 0.55 0% 0 0% 0 0% 0 0% 0%
20230816 55.78 56.86 54.51 54.94 -2.78% 9889.09% 0% 1075307 0.5934 80.88 0.55 0% 0 0% 0 0% 0 0% 0%
20230815 57.85 58.79 55.99 56.51 -1.26% 9814.04% 0% 890611 0.5102 67.21 0.57 0% 0 0% 0 0% 0 0% 0%
20230814 57.5 57.5 56.32 57.23 -0.47% 9940.35% 0% 827894 0.4712 55.59 0.57 0% 0 0% 0 0% 0 0% 0%
20230811 57.8 58.67 57.4 57.5 -0.52% 9813.79% 0% 817959 0.4752 47.26 0.58 0% 0 0% 0 0% 0 0% 0%
20230810 58.16 58.66 57.72 57.8 -0.84% 9865.52% 0% 565529 0.3286 30.32 0.58 0% 0 0% 0 0% 0 0% 0%
20230809 57.65 59.2 57.65 58.29 0% 9950% 0% 742279 0.4333 35.29 0.58 0% 0 0% 0 0% 0 0% 0%
20230808 58.99 59.65 58.01 58.29 -0.55% 9779.66% 0% 1365370 0.8026 57.89 0.59 0% 0 0% 0 0% 0 0% 0%
20230807 57.3 59.5 57.3 58.61 3.66% 9833.9% 0% 2327846 1.363 87.88 0.59 0% 0 0% 0 0% 0 0% 0%
20230804 56.92 57.29 56.2 56.54 -0.3% 9819.3% 0% 1066803 0.6046 34.17 0.57 0% 0 0% 0 0% 0 0% 0%
20230803 55.98 57.18 55.28 56.71 0.93% 9999.99% 0% 1332927 0.7487 34.42 0.56 0% 0 0% 0 0% 0 0% 0%
20230802 57.77 57.77 56.01 56.19 -2.73% 9757.89% 0% 1457343 0.8249 31.25 0.57 0% 0 0% 0 0% 0 0% 0%
20230801 57.07 58.95 56.19 57.77 1.21% 9860.34% 0% 2366775 1.362 47.95 0.58 0% 0 0% 0 0% 0 0% 0%
20230731 55.22 57.65 54.82 57.08 5.74% 9914.04% 0% 3640093 2.0658 71.61 0.57 0% 0 0% 0 0% 0 0% 0%
20230728 57.25 57.49 53.2 53.98 -5.79% 9896.3% 0% 3987785 2.172 76.78 0.54 0% 0 0% 0 0% 0 0% 0%
20230727 59.88 60.86 56.98 57.3 -4.9% 9779.31% 0% 3132313 1.824 64.45 0.58 0% 0 0% 0 0% 0 0% 0%
20230726 60.76 61.22 59.56 60.25 -1.58% 9941.67% 0% 1861743 1.121 38.21 0.6 0% 0 0% 0 0% 0 0% 0%
20230725 62.29 63.61 59.5 61.22 -0.68% 9774.19% 0% 4006375 2.467 82.87 0.62 0% 0 0% 0 0% 0 0% 0%
20230724 65 67.98 61.5 61.64 -7.46% 9531.25% 0% 5657520 3.6133 127.28 0.64 0% 0 0% 0 0% 0 0% 0%
20230721 67.18 73 65.05 66.61 0.65% 9553.62% 0% 6828207 4.698 185.42 0.69 0% 0 0% 0 0% 0 0% 0%
20230720 73 75.01 65.1 66.18 -3.85% 9354.29% 0% 7674431 5.3864 255.61 0.7 0% 0 0% 0 0% 0 0% 0%
20230719 64.22 69.77 62.6 68.83 7.75% 9999.99% 0% 4172516 2.7976 173.99 0.67 0% 0 0% 0 0% 0 0% 0%
20230718 64.42 68.57 63.53 63.88 -0.42% 9578.79% 0% 2760839 1.8224 132.97 0.66 0% 0 0% 0 0% 0 0% 0%
20230717 66.52 66.52 62.5 64.15 -4.07% 9923.44% 0% 2345243 1.5014 116.87 0.64 0% 0 0% 0 0% 0 0% 0%
20230714 66 68.5 65.12 66.87 3.72% 9999.99% 0% 3223781 2.1437 175.36 0.66 0% 0 0% 0 0% 0 0% 0%
20230713 61.97 68.64 61.5 64.47 4.47% 9818.46% 0% 4347676 2.8438 258.72 0.65 0% 0 0% 0 0% 0 0% 0%
20230712 60.06 63.4 59.65 61.71 2% 9853.23% 0% 2506101 1.5529 212.49 0.62 0% 0 0% 0 0% 0 0% 0%
20230711 57.16 61.94 57.11 60.5 5.07% 9983.33% 0% 1809542 1.094 137.41 0.6 0% 0 0% 0 0% 0 0% 0%
20230710 57.41 59.45 56.92 57.58 -0.14% 9827.59% 0% 875198 0.5078 86.41 0.58 0% 0 0% 0 0% 0 0% 0%
20230707 59 59 57.5 57.66 -2.45% 9841.38% 0% 680168 0.3947 67.05 0.58 0% 0 0% 0 0% 0 0% 0%
20230706 60.33 60.33 58.81 59.11 -0.67% 9918.64% 0% 571257 0.3386 41.41 0.59 0% 0 0% 0 0% 0 0% 0%
20230705 60.5 61.48 59.2 59.51 -1.72% 9818.33% 0% 587737 0.3531 42.06 0.6 0% 0 0% 0 0% 0 0% 0%
20230704 60.02 61.68 58.62 60.55 1.34% 9991.67% 0% 1334664 0.8035 67.94 0.6 0% 0 0% 0 0% 0 0% 0%
20230703 60.02 61.24 57.32 59.75 0.45% 9999.99% 0% 1254313 0.738 64.45 0.59 0% 0 0% 0 0% 0 0% 0%
20230630 57 60.03 55.86 59.48 4.44% 9981.36% 0% 1496542 0.8791 77.02 0.59 0% 0 0% 0 0% 0 0% 0%
20230629 54.56 57.39 54.53 56.95 3.6% 9999.99% 0% 923251 0.5215 42.81 0.56 0% 0 0% 0 0% 0 0% 0%
20230628 56.65 56.84 53.45 54.97 -3.51% 9894.55% 0% 1329680 0.7283 59.38 0.55 0% 0 0% 0 0% 0 0% 0%
20230627 57.33 58 56.65 56.97 -0.63% 9894.74% 0% 847520 0.4844 40.62 0.57 0% 0 0% 0 0% 0 0% 0%
20230626 59.2 59.3 57.03 57.33 -2.62% 9784.48% 0% 881622 0.5112 43.19 0.58 0% 0 0% 0 0% 0 0% 0%
20230621 61.82 61.97 58.85 58.87 -3.73% 9711.67% 0% 1648843 0.987 83.31 0.6 0% 0 0% 0 0% 0 0% 0%
20230620 62.88 66.43 60.29 61.15 -0.88% 9606.35% 0% 3560161 2.238 199.7 0.63 0% 0 0% 0 0% 0 0% 0%
20230619 56.52 63.85 56.4 61.69 8.44% 9999.99% 0% 3227524 1.9599 204.35 0.61 0% 0 0% 0 0% 0 0% 0%
20230616 57.65 57.99 56.8 56.89 -1.32% 9880.7% 0% 948639 0.542 61.11 0.57 0% 0 0% 0 0% 0 0% 0%
20230615 59.37 59.37 57.35 57.65 -2.9% 9839.66% 0% 1301909 0.7554 75.86 0.58 0% 0 0% 0 0% 0 0% 0%
20230614 56.7 60.71 56.17 59.37 4.71% 9962.71% 0% 2815281 1.6713 171.56 0.59 0% 0 0% 0 0% 0 0% 0%
20230613 54.5 56.76 53.51 56.7 4.04% 9999.99% 0% 1172619 0.6499 77.34 0.55 0% 0 0% 0 0% 0 0% 0%
20230612 53.73 54.99 53.7 54.5 0.91% 9992.59% 0% 819872 0.4457 52.96 0.54 0% 0 0% 0 0% 0 0% 0%
20230609 52.53 54.32 52.29 54.01 2.82% 9999.99% 0% 682656 0.3635 42.87 0.53 0% 0 0% 0 0% 0 0% 0%
20230608 55.23 55.23 52.34 52.53 -4.89% 9811.32% 0% 1099736 0.5865 67.74 0.53 0% 0 0% 0 0% 0 0% 0%
20230607 53.88 55.78 53.33 55.23 1.32% 9941.82% 0% 878808 0.4831 56.4 0.55 0% 0 0% 0 0% 0 0% 0%
20230606 57.13 57.13 54.05 54.51 -4.8% 9810.91% 0% 1546705 0.8533 97.97 0.55 0% 0 0% 0 0% 0 0% 0%
20230605 53.8 57.5 53.56 57.26 6.1% 9999.99% 0% 2187230 1.2201 147.27 0.56 0% 0 0% 0 0% 0 0% 0%
20230602 56.65 56.9 50.11 53.97 -5.51% 9999.99% 0% 3063913 1.6254 218.67 0.53 0% 0 0% 0 0% 0 0% 0%
20230601 56.4 57.26 55.6 57.12 0.53% 9999.99% 0% 1110067 0.6271 113.2 0.56 0% 0 0% 0 0% 0 0% 0%
20230531 55.96 57.03 55.5 56.82 1.21% 9868.42% 0% 636935 0.3599 67.48 0.57 0% 0 0% 0 0% 0 0% 0%
20230530 57.08 57.09 55.17 56.44 -1.14% 9978.57% 0% 1154684 0.6454 102.13 0.56 0% 0 0% 0 0% 0 0% 0%
20230529 56.67 57.83 56.55 57.09 0.74% 9915.79% 0% 968355 0.5534 89.77 0.57 0% 0 0% 0 0% 0 0% 0%
20230526 57 58.33 56.38 56.67 -0.58% 9842.11% 0% 976227 0.558 85.53 0.57 0% 0 0% 0 0% 0 0% 0%
20230525 56.5 57.38 55.7 57 0.94% 9900% 0% 795258 0.4498 65.54 0.57 0% 0 0% 0 0% 0 0% 0%
20230524 54.9 57.7 54.66 56.47 2.08% 9983.93% 0% 1066592 0.601 80.98 0.56 0% 0 0% 0 0% 0 0% 0%
20230523 55.26 56.57 54.88 55.32 -0.84% 9778.57% 0% 894366 0.4977 64.95 0.56 0% 0 0% 0 0% 0 0% 0%
20230522 56.19 56.79 54.83 55.79 -0.68% 9862.5% 0% 740552 0.4119 48.06 0.56 0% 0 0% 0 0% 0 0% 0%
20230519 55.4 57.22 55.25 56.17 1.67% 9930.36% 0% 1301187 0.7331 79.59 0.56 0% 0 0% 0 0% 0 0% 0%
20230518 54.92 55.59 54.36 55.25 0.64% 9945.45% 0% 770286 0.4231 43.12 0.55 0% 0 0% 0 0% 0 0% 0%
20230517 54.55 56.5 54.02 54.9 -0.22% 9881.82% 0% 631896 0.3499 33.01 0.55 0% 0 0% 0 0% 0 0% 0%
20230516 56.09 56.76 54.62 55.02 -1.93% 9903.64% 0% 829237 0.4587 40.32 0.55 0% 0 0% 0 0% 0 0% 0%
20230515 54.36 56.53 53.2 56.1 3.31% 9999.99% 0% 1562844 0.8664 68.64 0.55 0% 0 0% 0 0% 0 0% 0%
20230510 51.37 53.47 49.88 52.25 0.97% 9999.99% 0% 1699440 0.8738 69.79 0.51 0% 0 0% 0 0% 0 0% 0%
20230509 54.8 54.8 51.41 51.75 -6.4% 9664.15% 0% 1873598 0.9849 61.63 0.53 0% 0 0% 0 0% 0 0% 0%
20230508 53.91 55.37 53 55.29 4.48% 9999.99% 0% 1458681 0.7944 46.46 0.54 0% 0 0% 0 0% 0 0% 0%
20230505 56.9 57.1 52.61 52.92 -7.16% 9700% 0% 2349198 1.2736 69.68 0.54 0% 0 0% 0 0% 0 0% 0%
20230504 58.75 59.4 56.45 57 -4.6% 9727.59% 0% 1496450 0.8606 44.61 0.58 0% 0 0% 0 0% 0 0% 0%
20230428 57.04 61.18 57.04 59.75 4.09% 9858.33% 0% 1892995 1.129 49.01 0.6 0% 0 0% 0 0% 0 0% 0%
20230427 55.86 57.78 54.81 57.4 2.76% 9970.18% 0% 1657784 0.9444 38.52 0.57 0% 0 0% 0 0% 0 0% 0%
20230426 56.06 57.18 55.05 55.86 0.58% 9875% 0% 1510638 0.8467 34.53 0.56 0% 0 0% 0 0% 0 0% 0%
20230425 56.2 56.6 53.85 55.54 -2.48% 9998.18% 0% 3007930 1.6555 66.54 0.55 0% 0 0% 0 0% 0 0% 0%
20230424 64.36 64.36 56.66 56.95 -14.36% 9552.54% 0% 5006559 2.9502 118.5 0.59 0% 0 0% 0 0% 0 0% 0%
20230421 69.08 69.45 64.6 66.5 -4.45% 9975.76% 0% 3167423 2.104 86.4 0.66 0% 0 0% 0 0% 0 0% 0%
20230420 67.77 70.34 67.31 69.6 2.16% 9986.96% 0% 3052403 2.1119 85.11 0.69 0% 0 0% 0 0% 0 0% 0%
20230419 69.96 70.46 67.7 68.13 -1.26% 9773.91% 0% 2903261 2.0103 80.17 0.69 0% 0 0% 0 0% 0 0% 0%
20230418 71.06 72.07 68.07 69 -4.23% 9900% 0% 3308068 2.2984 92.54 0.69 0% 0 0% 0 0% 0 0% 0%
20230417 71 79 70 72.05 3.11% 9636.49% 0% 6407634 4.7452 197.68 0.74 0% 0 0% 0 0% 0 0% 0%
20230414 64.26 69.88 63.51 69.88 9.19% 9999.99% 0% 4084574 2.7481 128.54 0.67 0% 0 0% 0 0% 0 0% 0%
20230413 66 66.04 63.51 64 -3.54% 9746.15% 0% 1915413 1.2363 62.76 0.65 0% 0 0% 0 0% 0 0% 0%
20230412 64.55 66.43 63.35 66.35 3.04% 9999.99% 0% 2246436 1.4612 75.13 0.65 0% 0 0% 0 0% 0 0% 0%
20230411 65.62 66.08 63.81 64.39 -1.24% 9806.15% 0% 2653209 1.723 88.65 0.65 0% 0 0% 0 0% 0 0% 0%
20230410 69.32 71.02 64.8 65.2 -5.67% 9631.34% 0% 3694942 2.481 128.92 0.67 0% 0 0% 0 0% 0 0% 0%
20230407 69.5 73.86 68.2 69.12 -1.26% 9774.29% 0% 3768749 2.6441 136.59 0.7 0% 0 0% 0 0% 0 0% 0%
20230406 65.42 71.57 65.2 70 6.98% 9999.99% 0% 3546295 2.4419 135.92 0.69 0% 0 0% 0 0% 0 0% 0%
20230404 66.19 68.79 65.2 65.43 -1.01% 9665.67% 0% 2569129 1.7128 98.98 0.67 0% 0 0% 0 0% 0 0% 0%
20230403 65.5 66.5 64.15 66.1 2.12% 9915.15% 0% 2308071 1.5163 92.3 0.66 0% 0 0% 0 0% 0 0% 0%
20230331 62.9 66.3 62.01 64.73 3.45% 9858.46% 0% 3274588 2.1246 129.25 0.65 0% 0 0% 0 0% 0 0% 0%
20230330 61.66 63.63 61.45 62.57 1.64% 9831.75% 0% 1576437 0.9872 62.64 0.63 0% 0 0% 0 0% 0 0% 0%
20230329 60.16 62.57 59.48 61.56 1.33% 9991.8% 0% 1525810 0.9359 58.73 0.61 0% 0 0% 0 0% 0 0% 0%
20230328 63.43 63.5 60.38 60.75 -4.57% 9859.02% 0% 2426879 1.4893 89.04 0.61 0% 0 0% 0 0% 0 0% 0%
20230327 64.59 65.98 62.32 63.66 -0.69% 9846.88% 0% 2305535 1.4768 90.54 0.64 0% 0 0% 0 0% 0 0% 0%
20230324 62.58 67.49 62.1 64.1 2.4% 9761.54% 0% 3923451 2.5608 158.63 0.65 0% 0 0% 0 0% 0 0% 0%
20230323 60.01 62.66 60 62.6 3.42% 9996.77% 0% 1933571 1.1895 89.67 0.62 0% 0 0% 0 0% 0 0% 0%
20230322 63.24 63.3 59.6 60.53 -4.07% 9822.95% 0% 2846134 1.7328 119.16 0.61 0% 0 0% 0 0% 0 0% 0%
20230321 63.4 64.89 62.48 63.1 0.32% 9915.87% 0% 1408601 0.8911 66.01 0.63 0% 0 0% 0 0% 0 0% 0%
20230320 65.1 65.1 62.75 62.9 -3.32% 9884.13% 0% 2314310 1.4642 106.05 0.63 0% 0 0% 0 0% 0 0% 0%
20230317 62.68 65.87 61.73 65.06 4.92% 9999.99% 0% 2194965 1.4109 108.01 0.64 0% 0 0% 0 0% 0 0% 0%
20230316 63.79 65.22 61.75 62.01 -3.28% 9742.86% 0% 1949785 1.2365 100.62 0.63 0% 0 0% 0 0% 0 0% 0%
20230315 64.66 67.25 64 64.11 -0.54% 9613.64% 0% 2642643 1.7428 141.65 0.66 0% 0 0% 0 0% 0 0% 0%
20230314 63 64.46 61.24 64.46 2.06% 9999.99% 0% 1602919 1.0077 90.12 0.63 0% 0 0% 0 0% 0 0% 0%
20230313 61.2 65 61.01 63.16 2.8% 9925.4% 0% 2096019 1.33 121.74 0.63 0% 0 0% 0 0% 0 0% 0%
20230310 61.46 62.89 60.32 61.44 0.1% 9809.68% 0% 1631260 1.0074 97.15 0.62 0% 0 0% 0 0% 0 0% 0%
20230309 59.4 62.6 59.14 61.38 3.95% 9962.3% 0% 1902529 1.1688 113.25 0.61 0% 0 0% 0 0% 0 0% 0%
20230308 57.75 59.35 57.75 59.05 2.25% 9908.47% 0% 1068377 0.6269 63.51 0.59 0% 0 0% 0 0% 0 0% 0%
20230307 61.23 61.3 57.66 57.75 -5.71% 9688.14% 0% 1841678 1.0857 109.68 0.59 0% 0 0% 0 0% 0 0% 0%
20230306 61.28 62.17 60.28 61.25 -0.99% 9940.98% 0% 951437 0.5818 61.73 0.61 0% 0 0% 0 0% 0 0% 0%
20230303 62.12 63.23 61.12 61.86 1.05% 9877.42% 0% 1073822 0.6658 68.98 0.62 0% 0 0% 0 0% 0 0% 0%
20230302 63.9 64.17 60.86 61.22 -4.4% 9774.19% 0% 1976068 1.2213 116.98 0.62 0% 0 0% 0 0% 0 0% 0%
20230301 63.99 64.9 62.98 64.04 0.08% 9906.25% 0% 815282 0.5209 44.26 0.64 0% 0 0% 0 0% 0 0% 0%
20230228 66.75 66.95 63.5 63.99 -3.63% 9898.44% 0% 1176084 0.7584 57.42 0.64 0% 0 0% 0 0% 0 0% 0%
20230227 65.12 67.48 65.12 66.4 0.33% 9960.61% 0% 1238181 0.8225 58.86 0.66 0% 0 0% 0 0% 0 0% 0%
20230224 63.63 66.85 63.5 66.18 4.02% 9927.27% 0% 1457247 0.9563 64.23 0.66 0% 0 0% 0 0% 0 0% 0%
20230223 63 64.81 62.69 63.62 0.22% 9840.63% 0% 1188407 0.7574 49.49 0.64 0% 0 0% 0 0% 0 0% 0%
20230222 60.88 63.48 60.88 63.48 3.04% 9976.19% 0% 1264355 0.7928 46.93 0.63 0% 0 0% 0 0% 0 0% 0%
20230221 64 64 61.1 61.61 -2.21% 9837.1% 0% 1183409 0.7322 41.39 0.62 0% 0 0% 0 0% 0 0% 0%
20230220 60.84 63.36 59.77 63 3.45% 9999.99% 0% 1669605 1.0268 56.57 0.61 0% 0 0% 0 0% 0 0% 0%
20230217 64.46 64.8 60.9 60.9 -4.89% 9722.58% 0% 2323808 1.4461 78.38 0.62 0% 0 0% 0 0% 0 0% 0%
20230216 68.02 70.66 64 64.03 -4.86% 9456.72% 0% 3760851 2.5309 133.83 0.67 0% 0 0% 0 0% 0 0% 0%
20230215 68.18 70.36 66.67 67.3 -0.63% 9797.06% 0% 2985906 2.0329 117.57 0.68 0% 0 0% 0 0% 0 0% 0%
20230214 69.89 69.96 66.48 67.73 -2.27% 9860.29% 0% 2262679 1.5313 95.16 0.68 0% 0 0% 0 0% 0 0% 0%
20230213 69.9 72.77 68.7 69.3 -1.81% 9660.56% 0% 2327255 1.6469 108 0.71 0% 0 0% 0 0% 0 0% 0%
20230210 70.68 71.2 68.26 70.58 -1.7% 9982.86% 0% 1878102 1.3088 89.65 0.7 0% 0 0% 0 0% 0 0% 0%
20230209 66.38 72 64.68 71.8 8.49% 9999.99% 0% 3275838 2.262 161.55 0.69 0% 0 0% 0 0% 0 0% 0%
20230208 63.7 67.49 62.4 66.18 3.54% 9999.99% 0% 2377906 1.5492 124.36 0.65 0% 0 0% 0 0% 0 0% 0%
20230207 63.25 64.04 61.65 63.92 0.05% 9999.99% 0% 1889337 1.1847 101.44 0.63 0% 0 0% 0 0% 0 0% 0%
20230206 66.12 67.35 63.31 63.89 -3.63% 9729.23% 0% 2022875 1.3121 114.63 0.65 0% 0 0% 0 0% 0 0% 0%
20230203 62.06 66.75 61.5 66.3 6.42% 9999.99% 0% 2855395 1.8333 163.72 0.64 0% 0 0% 0 0% 0 0% 0%
20230202 61.58 63.25 61.11 62.3 1.5% 9948.39% 0% 1264264 0.7869 78.93 0.62 0% 0 0% 0 0% 0 0% 0%
20230201 60.01 62.69 60.01 61.38 1.4% 9800% 0% 1328007 0.8174 78.08 0.62 0% 0 0% 0 0% 0 0% 0%
20230131 61 61.16 59.31 60.53 -0.88% 9988.33% 0% 1138866 0.6855 60.01 0.6 0% 0 0% 0 0% 0 0% 0%
20230130 60 61.8 58.85 61.07 3.02% 9999.99% 0% 1644052 0.994 83.52 0.6 0% 0 0% 0 0% 0 0% 0%
20230120 59.15 60.15 58.9 59.28 -0.35% 9780% 0% 1231691 0.7336 62.27 0.6 0% 0 0% 0 0% 0 0% 0%
20230119 58.19 59.99 57.8 59.49 2.02% 9983.05% 0% 1407427 0.8326 80.31 0.59 0% 0 0% 0 0% 0 0% 0%
20230118 57.31 58.87 56.53 58.31 1.89% 9953.45% 0% 1369187 0.7955 68.53 0.58 0% 0 0% 0 0% 0 0% 0%
20230117 57.47 58.88 56.91 57.23 -0.19% 9767.24% 0% 1543490 0.8923 77.36 0.58 0% 0 0% 0 0% 0 0% 0%
20230116 55.58 58.19 55.5 57.34 2.59% 9959.65% 0% 1820328 1.0423 89.48 0.57 0% 0 0% 0 0% 0 0% 0%
20230113 56.69 57.09 55.25 55.89 -0.52% 9880.36% 0% 1260996 0.7051 63.07 0.56 0% 0 0% 0 0% 0 0% 0%
20230112 57.36 57.85 54.7 56.18 -1.7% 9932.14% 0% 2701009 1.507 139.76 0.56 0% 0 0% 0 0% 0 0% 0%
20230111 55.58 58.73 55.42 57.15 3.23% 9926.32% 0% 3136025 1.7943 184.55 0.57 0% 0 0% 0 0% 0 0% 0%
20230110 54.76 56.77 53.91 55.36 1.08% 9785.71% 0% 2139955 1.19 138.43 0.56 0% 0 0% 0 0% 0 0% 0%
20230109 54.49 57.34 54.45 54.77 0.51% 9680.36% 0% 1537568 0.8569 108.12 0.56 0% 0 0% 0 0% 0 0% 0%
20230106 53.61 55.09 53.39 54.49 0.94% 9990.74% 0% 978624 0.5327 69.63 0.54 0% 0 0% 0 0% 0 0% 0%
20230105 54 54.96 53.31 53.98 -0.04% 9896.3% 0% 1064237 0.576 76.51 0.54 0% 0 0% 0 0% 0 0% 0%
20230104 55.13 56.37 53.55 54 -1.82% 9718.18% 0% 1184279 0.6462 85.62 0.55 0% 0 0% 0 0% 0 0% 0%
20230103 51.5 55.51 50.8 55 6.57% 9999.99% 0% 1944662 1.0407 139.04 0.54 0% 0 0% 0 0% 0 0% 0%
20221230 53.19 53.2 51 51.61 -1.51% 9825% 0% 1214418 0.6276 99.82 0.52 0% 0 0% 0 0% 0 0% 0%
20221229 52.89 53.63 52.4 52.4 -1.32% 9786.79% 0% 638055 0.3368 42.58 0.53 0% 0 0% 0 0% 0 0% 0%
20221228 53.69 54.27 52.5 53.1 -1.36% 9918.87% 0% 765910 0.4066 47.87 0.53 0% 0 0% 0 0% 0 0% 0%
20221227 52.98 54.14 51.92 53.83 1.6% 9999.99% 0% 1194352 0.6351 69.21 0.53 0% 0 0% 0 0% 0 0% 0%
20221226 51.1 53.28 51.1 52.98 2.87% 9896.23% 0% 1008024 0.5303 54.8 0.53 0% 0 0% 0 0% 0 0% 0%
20221223 52.48 52.89 50.72 51.5 -2.57% 9803.85% 0% 1298591 0.6692 63.96 0.52 0% 0 0% 0 0% 0 0% 0%
20221222 54.61 54.99 52.68 52.86 -3.1% 9688.89% 0% 1182920 0.6341 56.77 0.54 0% 0 0% 0 0% 0 0% 0%
20221221 55.49 55.49 53.56 54.55 -1.71% 9999.99% 0% 1270199 0.6898 60.73 0.54 0% 0 0% 0 0% 0 0% 0%
20221220 55.52 56.23 54.9 55.5 -0.09% 9810.71% 0% 1198833 0.666 53.58 0.56 0% 0 0% 0 0% 0 0% 0%
20221219 57.96 58.06 55.24 55.55 -4.21% 9819.64% 0% 1686271 0.9504 72.69 0.56 0% 0 0% 0 0% 0 0% 0%
20221216 60.22 60.55 57.65 57.99 -4.23% 9728.81% 0% 1981832 1.162 80.79 0.59 0% 0 0% 0 0% 0 0% 0%
20221215 60.8 61.94 59.3 60.55 -0.18% 9826.23% 0% 1472875 0.8968 59.47 0.61 0% 0 0% 0 0% 0 0% 0%
20221214 61.68 62.4 60.61 60.66 1.08% 9844.26% 0% 1793413 1.1007 73.39 0.61 0% 0 0% 0 0% 0 0% 0%
20221213 61.11 61.27 59.75 60.01 -2.53% 9901.67% 0% 1885824 1.1368 58.37 0.6 0% 0 0% 0 0% 0 0% 0%
20221212 60.52 63.4 60.11 61.57 1.12% 9830.65% 0% 2095715 1.2913 67 0.62 0% 0 0% 0 0% 0 0% 0%
20221209 61.98 62.5 60.37 60.89 -1.42% 9881.97% 0% 1991561 1.2233 63.29 0.61 0% 0 0% 0 0% 0 0% 0%
20221208 62.31 62.5 61 61.77 -1.14% 9862.9% 0% 1348065 0.8322 44.57 0.62 0% 0 0% 0 0% 0 0% 0%
20221207 60.39 62.7 59.7 62.48 3.44% 9977.42% 0% 2615204 1.6201 86.45 0.62 0% 0 0% 0 0% 0 0% 0%
20221206 59.3 61.46 59.12 60.4 1.09% 9966.67% 0% 2047511 1.2368 68.12 0.6 0% 0 0% 0 0% 0 0% 0%
20221205 62.5 62.5 58.77 59.75 -4.35% 9858.33% 0% 3649063 2.1909 120.81 0.6 0% 0 0% 0 0% 0 0% 0%
20221202 60.5 63.48 60 62.47 2.9% 9975.81% 0% 2953862 1.8407 108.85 0.62 0% 0 0% 0 0% 0 0% 0%
20221201 60 61.68 60 60.71 -1.6% 9852.46% 0% 3681741 2.2375 137.95 0.61 0% 0 0% 0 0% 0 0% 0%
20221130 63 63.56 57 61.7 -8.93% 9999.99% 0% 6902761 4.097 266.73 0.59 0% 0 0% 0 0% 0 0% 0%
20221129 66.9 68.68 65.56 67.75 1.5% 9999.99% 0% 1414146 0.9521 75.47 0.67 0% 0 0% 0 0% 0 0% 0%
20221128 68.12 69.04 65.72 66.75 -3.69% 9862.69% 0% 2022660 1.3531 101.56 0.67 0% 0 0% 0 0% 0 0% 0%
20221125 70.89 71.77 69 69.31 -2.1% 9801.43% 0% 1001386 0.7027 53.96 0.7 0% 0 0% 0 0% 0 0% 0%
20221124 72.4 74.27 70.38 70.8 -2.43% 9733.33% 0% 1245796 0.8974 63.76 0.72 0% 0 0% 0 0% 0 0% 0%
20221123 73.46 74.26 69.93 72.56 -2.22% 9977.78% 0% 1408489 1.0106 70.09 0.72 0% 0 0% 0 0% 0 0% 0%
20221122 77.85 77.85 73.15 74.21 -4.1% 9794.67% 0% 1566552 1.1703 80.86 0.75 0% 0 0% 0 0% 0 0% 0%
20221121 75.6 77.62 74.71 77.38 0.36% 9999.99% 0% 1146917 0.8766 59.53 0.76 0% 0 0% 0 0% 0 0% 0%
20221118 78.79 79.8 76.45 77.1 -2.77% 9912.99% 0% 1339298 1.0374 61.8 0.77 0% 0 0% 0 0% 0 0% 0%
20221117 78.88 79.48 76.15 79.3 0.38% 9999.99% 0% 1749611 1.3643 79.09 0.78 0% 0 0% 0 0% 0 0% 0%
20221116 83.55 84.5 78.73 79 -5.62% 9653.09% 0% 1581785 1.2762 74.09 0.81 0% 0 0% 0 0% 0 0% 0%
20221115 80.9 87 79.94 83.7 3.72% 9864.29% 0% 1764486 1.4836 87.15 0.84 0% 0 0% 0 0% 0 0% 0%
20221114 81 81.72 78.42 80.7 -0.74% 9987.5% 0% 1219549 0.9792 58.51 0.8 0% 0 0% 0 0% 0 0% 0%
20221111 87.48 87.88 79.76 81.3 -4.31% 9695.18% 0% 1955093 1.6169 90.52 0.83 0% 0 0% 0 0% 0 0% 0%
20221110 83.9 85.99 82.95 84.96 0.81% 9999.99% 0% 1217521 1.0261 59.28 0.84 0% 0 0% 0 0% 0 0% 0%
20221109 85.2 86.19 82.5 84.28 -0.86% 9933.33% 0% 968304 0.8176 46.36 0.84 0% 0 0% 0 0% 0 0% 0%
20221108 86.27 87.8 84 85.01 -1.93% 9784.88% 0% 1237487 1.0599 59.07 0.86 0% 0 0% 0 0% 0 0% 0%
20221107 86.5 91.42 85.36 86.68 0.21% 9639.33% 0% 2710873 2.402 134.03 0.89 0% 0 0% 0 0% 0 0% 0%
20221104 88.01 89.48 85.16 86.5 -1.48% 9958.14% 0% 1607732 1.3897 86.25 0.86 0% 0 0% 0 0% 0 0% 0%
20221103 85.32 91.3 85.28 87.8 2.13% 9765.17% 0% 1188282 1.0566 64.48 0.89 0% 0 0% 0 0% 0 0% 0%
20221102 87.18 88.5 85.13 85.97 -1.52% 9781.61% 0% 1137572 0.9869 57.59 0.87 0% 0 0% 0 0% 0 0% 0%
20221101 85.25 88 84.2 87.3 1.39% 9999.99% 0% 1452719 1.2547 67.66 0.86 0% 0 0% 0 0% 0 0% 0%
20221031 79.87 88.31 78.35 86.1 9.95% 9999.99% 0% 2411705 2.039 105.98 0.85 0% 0 0% 0 0% 0 0% 0%
20221028 77.36 81.3 77.01 78.31 -0.18% 9812.66% 0% 1481410 1.1703 59.23 0.79 0% 0 0% 0 0% 0 0% 0%
20221027 82.89 83.83 78.12 78.45 -5.48% 9706.25% 0% 1881742 1.5048 70.53 0.8 0% 0 0% 0 0% 0 0% 0%
20221026 79.72 83.97 79.72 83 3.44% 9999.99% 0% 1668349 1.3659 63.35 0.82 0% 0 0% 0 0% 0 0% 0%
20221025 76.68 82.77 75.65 80.24 5.01% 9930% 0% 1723228 1.3791 61.86 0.8 0% 0 0% 0 0% 0 0% 0%
20221024 76.34 79.6 76 76.41 0.05% 9696.15% 0% 1450498 1.1278 48.28 0.78 0% 0 0% 0 0% 0 0% 0%
20221021 78.5 78.9 71.26 76.37 -2.22% 9999.99% 0% 2439811 1.8116 71.64 0.74 0% 0 0% 0 0% 0 0% 0%
20221020 73.09 81.74 73.08 78.1 5.26% 9999.99% 0% 2493433 1.9239 72.01 0.77 0% 0 0% 0 0% 0 0% 0%
20221019 77.52 79.98 72.8 74.2 -6.05% 9793.33% 0% 3140858 2.3577 88.35 0.75 0% 0 0% 0 0% 0 0% 0%
20221018 80.46 81.88 77.81 78.98 -1.77% 9772.5% 0% 2111548 1.6811 62.79 0.8 0% 0 0% 0 0% 0 0% 0%
20221017 83 83 77.62 80.4 -4.98% 9950% 0% 3045042 2.4425 86.52 0.8 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