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. 必易微688045
    4. 返回上一页 刷新
股票代码（例：sh688045）       273条   (进入必易微股票专站) 必易微股票成本分析
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 45.43 46.6 45.21 46.15 1.43% 9932.61% 0% 389513 0.1789 18.15 0.46 0% 0 0% 0 0% 0 0% 0%
20230927 45.6 46.38 45.16 45.5 -0.35% 9791.3% 0% 496016 0.2265 22.99 0.46 0% 0 0% 0 0% 0 0% 0%
20230926 46.19 46.39 45.4 45.66 -1.15% 9826.09% 0% 348651 0.1595 16.23 0.46 0% 0 0% 0 0% 0 0% 0%
20230925 47.28 47.29 45.78 46.19 -1.74% 9941.3% 0% 435165 0.2013 20.72 0.46 0% 0 0% 0 0% 0 0% 0%
20230922 46.26 47.13 45.73 47.01 1.31% 9999.99% 0% 463064 0.2152 21.07 0.46 0% 0 0% 0 0% 0 0% 0%
20230921 45.53 46.64 45.53 46.4 0.61% 9986.96% 0% 480144 0.2214 22.45 0.46 0% 0 0% 0 0% 0 0% 0%
20230920 46.68 47.86 46 46.12 -1.79% 9712.77% 0% 476318 0.2228 21.21 0.47 0% 0 0% 0 0% 0 0% 0%
20230919 47.33 47.55 46.1 46.96 -1.3% 9891.49% 0% 536705 0.2508 21.75 0.47 0% 0 0% 0 0% 0 0% 0%
20230918 48.11 48.38 47.3 47.58 -1.1% 9812.5% 0% 470529 0.2248 17.61 0.48 0% 0 0% 0 0% 0 0% 0%
20230915 48.1 49.82 47.33 48.11 0.02% 9922.92% 0% 937557 0.4536 33.01 0.48 0% 0 0% 0 0% 0 0% 0%
20230914 48.49 49.07 47.6 48.1 -1.54% 9920.83% 0% 534680 0.2574 17.58 0.48 0% 0 0% 0 0% 0 0% 0%
20230913 49.47 49.69 48.22 48.85 -2.26% 9869.39% 0% 517785 0.253 15.22 0.49 0% 0 0% 0 0% 0 0% 0%
20230912 50.66 50.66 49.31 49.98 -1.01% 9896% 0% 455886 0.227 12.42 0.5 0% 0 0% 0 0% 0 0% 0%
20230911 50.21 50.88 49.66 50.49 0.58% 9998% 0% 474960 0.239 12.57 0.5 0% 0 0% 0 0% 0 0% 0%
20230908 49.7 50.69 49.1 50.2 1.01% 9940% 0% 497943 0.2503 13.11 0.5 0% 0 0% 0 0% 0 0% 0%
20230907 50.99 51.16 49.5 49.7 -2.85% 9840% 0% 608665 0.3065 16.18 0.5 0% 0 0% 0 0% 0 0% 0%
20230906 50.24 51.5 48.38 51.16 3.52% 9999.99% 0% 874594 0.4413 23.72 0.5 0% 0 0% 0 0% 0 0% 0%
20230905 48.63 50.4 48.63 49.42 0.12% 9784% 0% 847787 0.4219 23.79 0.5 0% 0 0% 0 0% 0 0% 0%
20230904 48.3 49.48 47.69 49.36 2.19% 9973.47% 0% 830341 0.403 23.71 0.49 0% 0 0% 0 0% 0 0% 0%
20230901 49.29 49.95 48 48.3 -0.68% 9757.14% 0% 864812 0.4238 25.65 0.49 0% 0 0% 0 0% 0 0% 0%
20230831 49 49.9 48.13 48.63 -1.08% 9824.49% 0% 1292556 0.633 40.16 0.49 0% 0 0% 0 0% 0 0% 0%
20230830 47.9 49.4 47.41 49.16 4.46% 9932.65% 0% 1543137 0.7508 53.4 0.49 0% 0 0% 0 0% 0 0% 0%
20230829 44.23 47.48 43.6 47.06 6.35% 9999.99% 0% 1042786 0.4824 61.03 0.46 0% 0 0% 0 0% 0 0% 0%
20230828 46.06 46.8 44.1 44.25 1.14% 9519.57% 0% 951648 0.4351 57.79 0.46 0% 0 0% 0 0% 0 0% 0%
20230825 45.82 46.77 43.41 43.75 -5.49% 9843.18% 0% 665450 0.2958 22.87 0.44 0% 0 0% 0 0% 0 0% 0%
20230824 45 47.5 45 46.29 1.18% 9963.04% 0% 530999 0.2465 18.87 0.46 0% 0 0% 0 0% 0 0% 0%
20230823 47.3 47.88 45.6 45.75 -3.17% 9845.65% 0% 537904 0.2498 19.33 0.46 0% 0 0% 0 0% 0 0% 0%
20230822 46.88 47.76 45.4 47.25 0.79% 9953.19% 0% 717136 0.3339 25.94 0.47 0% 0 0% 0 0% 0 0% 0%
20230821 45.53 48 45.53 46.88 1.56% 9874.47% 0% 1004402 0.4724 38.49 0.47 0% 0 0% 0 0% 0 0% 0%
20230818 47.38 49.77 46.12 46.16 0.59% 9516.67% 0% 1406433 0.6731 57.56 0.48 0% 0 0% 0 0% 0 0% 0%
20230817 45.01 46.11 44.5 45.89 1.37% 9999.99% 0% 748865 0.3387 30.25 0.45 0% 0 0% 0 0% 0 0% 0%
20230816 46.16 46.68 45 45.27 -2.27% 9741.3% 0% 635200 0.2908 26 0.46 0% 0 0% 0 0% 0 0% 0%
20230815 48.14 48.36 45.67 46.32 -2.89% 9969.57% 0% 794759 0.3687 32.85 0.46 0% 0 0% 0 0% 0 0% 0%
20230814 48.31 48.67 46.66 47.7 -1.99% 9999.99% 0% 558293 0.2642 24.8 0.47 0% 0 0% 0 0% 0 0% 0%
20230811 49.27 49.93 48.6 48.67 -1.56% 9832.65% 0% 305839 0.15 16.12 0.49 0% 0 0% 0 0% 0 0% 0%
20230810 48.72 49.9 48.54 49.44 1.5% 9989.8% 0% 312912 0.1547 24.34 0.49 0% 0 0% 0 0% 0 0% 0%
20230809 49.15 49.49 48.5 48.71 -0.83% 9840.82% 0% 416716 0.2038 29.68 0.49 0% 0 0% 0 0% 0 0% 0%
20230808 50.29 50.31 49.05 49.12 -1.48% 9924.49% 0% 387733 0.1919 20.53 0.49 0% 0 0% 0 0% 0 0% 0%
20230807 49.6 50.38 49.42 49.86 -0.28% 9872% 0% 364939 0.1815 18.73 0.5 0% 0 0% 0 0% 0 0% 0%
20230804 50.13 50.78 49.55 50 -0.26% 9900% 0% 415822 0.2087 21.27 0.5 0% 0 0% 0 0% 0 0% 0%
20230803 50.79 51.68 49.31 50.13 -1.32% 9926% 0% 492402 0.2471 23.04 0.5 0% 0 0% 0 0% 0 0% 0%
20230802 50.9 51.38 50.39 50.8 0.99% 9860.78% 0% 423282 0.215 20.5 0.51 0% 0 0% 0 0% 0 0% 0%
20230801 50.6 50.7 49.8 50.3 0.3% 9960% 0% 313073 0.1573 15.6 0.5 0% 0 0% 0 0% 0 0% 0%
20230731 50.24 51.79 49.8 50.15 -1.24% 9930% 0% 710497 0.3588 35.32 0.5 0% 0 0% 0 0% 0 0% 0%
20230728 52.86 52.99 48.91 50.78 -4.19% 9999.99% 0% 1687802 0.8481 78.3 0.5 0% 0 0% 0 0% 0 0% 0%
20230727 54.11 54.95 52.89 53 -2.56% 9714.81% 0% 437539 0.2342 19.85 0.54 0% 0 0% 0 0% 0 0% 0%
20230726 55.31 55.4 54.35 54.39 -1.65% 9789.09% 0% 284367 0.1557 12.23 0.55 0% 0 0% 0 0% 0 0% 0%
20230725 54.65 55.98 54.46 55.3 1.19% 9954.55% 0% 253375 0.1395 10.2 0.55 0% 0 0% 0 0% 0 0% 0%
20230724 55.17 55.37 54 54.65 -0.36% 9836.36% 0% 320714 0.1751 10.87 0.55 0% 0 0% 0 0% 0 0% 0%
20230721 55.07 56.5 54.63 54.85 -0.09% 9872.73% 0% 360373 0.1991 12.01 0.55 0% 0 0% 0 0% 0 0% 0%
20230720 57.89 57.89 54.6 54.9 -3.92% 9703.57% 0% 578907 0.3214 20.6 0.56 0% 0 0% 0 0% 0 0% 0%
20230719 57.02 58.18 56.8 57.14 -0.23% 9924.56% 0% 273600 0.1569 10.09 0.57 0% 0 0% 0 0% 0 0% 0%
20230718 58.21 59.15 57.15 57.27 -1.22% 9774.14% 0% 411614 0.2387 14.64 0.58 0% 0 0% 0 0% 0 0% 0%
20230717 59.3 59.3 57.5 57.98 -1.44% 9896.55% 0% 510346 0.296 17.79 0.58 0% 0 0% 0 0% 0 0% 0%
20230714 59.9 60.5 58.43 58.83 -0.64% 9871.19% 0% 693341 0.4121 24.99 0.59 0% 0 0% 0 0% 0 0% 0%
20230713 58.17 59.46 56.8 59.21 3.24% 9935.59% 0% 751656 0.4418 28.51 0.59 0% 0 0% 0 0% 0 0% 0%
20230712 60.85 60.85 57.26 57.35 -4.73% 9620.34% 0% 615377 0.3614 29.67 0.59 0% 0 0% 0 0% 0 0% 0%
20230711 57.01 60.59 56.18 60.2 6.1% 9933.33% 0% 1477534 0.8794 57.56 0.6 0% 0 0% 0 0% 0 0% 0%
20230710 58.13 58.13 56.5 56.74 -1.41% 9854.39% 0% 396096 0.2257 18.98 0.57 0% 0 0% 0 0% 0 0% 0%
20230707 58.97 59.04 57.37 57.55 -2.8% 9822.41% 0% 367714 0.2131 17.17 0.58 0% 0 0% 0 0% 0 0% 0%
20230706 58.97 60.16 58.11 59.21 0.41% 9935.59% 0% 622267 0.3676 24.36 0.59 0% 0 0% 0 0% 0 0% 0%
20230705 58 62.19 57.98 58.97 0.8% 9728.33% 0% 1431341 0.863 61.6 0.6 0% 0 0% 0 0% 0 0% 0%
20230704 56.61 59.3 56.08 58.5 3.41% 9986.21% 0% 850926 0.4946 26.55 0.58 0% 0 0% 0 0% 0 0% 0%
20230703 57 57.88 55.61 56.57 -0.75% 9824.56% 0% 727357 0.4125 21.4 0.57 0% 0 0% 0 0% 0 0% 0%
20230630 55.6 57.68 55.11 57 2.46% 9999.99% 0% 827194 0.467 23.11 0.56 0% 0 0% 0 0% 0 0% 0%
20230629 55.88 56.37 54.99 55.63 1.18% 9833.93% 0% 595316 0.3307 15.46 0.56 0% 0 0% 0 0% 0 0% 0%
20230628 55.71 56.09 53.45 54.98 -1.66% 9896.36% 0% 679225 0.3722 16.36 0.55 0% 0 0% 0 0% 0 0% 0%
20230627 56.45 56.6 55.63 55.91 0.25% 9883.93% 0% 537299 0.3009 13.06 0.56 0% 0 0% 0 0% 0 0% 0%
20230626 56.15 57.9 55.1 55.77 -0.68% 9858.93% 0% 742280 0.4175 17.25 0.56 0% 0 0% 0 0% 0 0% 0%
20230621 57.94 57.94 55.84 56.15 -3.09% 9926.79% 0% 862396 0.4852 20.47 0.56 0% 0 0% 0 0% 0 0% 0%
20230620 58.75 59.15 57.4 57.94 -1.38% 9889.66% 0% 1144221 0.6646 28.96 0.58 0% 0 0% 0 0% 0 0% 0%
20230619 57.42 59.46 57.42 58.75 1.29% 9857.63% 0% 1022878 0.6001 27.78 0.59 0% 0 0% 0 0% 0 0% 0%
20230616 58.75 59.41 57.91 58 -1.36% 9900% 0% 796342 0.4645 22.04 0.58 0% 0 0% 0 0% 0 0% 0%
20230615 60.28 60.28 57.7 58.8 -2.49% 9866.1% 0% 1035853 0.6099 27.99 0.59 0% 0 0% 0 0% 0 0% 0%
20230614 60 60.95 58.44 60.3 1.7% 9950% 0% 1206896 0.7209 32.46 0.6 0% 0 0% 0 0% 0 0% 0%
20230613 58.11 59.6 57.38 59.29 2.03% 9949.15% 0% 1109580 0.6523 29.94 0.59 0% 0 0% 0 0% 0 0% 0%
20230612 58.39 59.49 56.88 58.11 -0.53% 9918.97% 0% 986965 0.5726 26.63 0.58 0% 0 0% 0 0% 0 0% 0%
20230609 58.72 59.66 56.7 58.42 -0.49% 9972.41% 0% 1003286 0.5814 26.63 0.58 0% 0 0% 0 0% 0 0% 0%
20230608 59.83 60.5 58.68 58.71 -2.15% 9850.85% 0% 661968 0.3913 17.28 0.59 0% 0 0% 0 0% 0 0% 0%
20230607 60.09 60.57 59.2 60 0.65% 9900% 0% 738089 0.442 18.87 0.6 0% 0 0% 0 0% 0 0% 0%
20230606 62.63 62.63 59.48 59.61 -4.38% 9672.13% 0% 1134395 0.6875 28.99 0.61 0% 0 0% 0 0% 0 0% 0%
20230605 63.9 64 61.8 62.34 -3.44% 9795.24% 0% 1318402 0.8259 36.51 0.63 0% 0 0% 0 0% 0 0% 0%
20230602 65.37 66.36 62.6 64.56 -1.24% 9987.5% 0% 873730 0.5583 25.01 0.64 0% 0 0% 0 0% 0 0% 0%
20230601 67.74 67.74 65 65.37 -2.26% 9804.55% 0% 981485 0.6479 35.2 0.66 0% 0 0% 0 0% 0 0% 0%
20230531 67.82 68.65 66.39 66.88 -0.74% 9882.09% 0% 1055365 0.7098 41.19 0.67 0% 0 0% 0 0% 0 0% 0%
20230530 65.35 67.67 64.81 67.38 2.09% 9956.72% 0% 1258280 0.837 39.07 0.67 0% 0 0% 0 0% 0 0% 0%
20230529 64.82 67.38 64.82 66 2.07% 9900% 0% 1335091 0.8857 43.58 0.66 0% 0 0% 0 0% 0 0% 0%
20230526 63.07 67.71 63.07 64.66 2.63% 9847.69% 0% 1333553 0.8696 44.68 0.65 0% 0 0% 0 0% 0 0% 0%
20230525 60.87 63.25 60.72 63 2.77% 9999.99% 0% 1284370 0.8005 41.39 0.62 0% 0 0% 0 0% 0 0% 0%
20230524 60.9 63 60.15 61.3 -1.86% 9787.1% 0% 1048731 0.6458 34.14 0.62 0% 0 0% 0 0% 0 0% 0%
20230523 62.5 64.5 61.9 62.46 0.02% 9814.29% 0% 562053 0.3526 18.42 0.63 0% 0 0% 0 0% 0 0% 0%
20230522 60.08 63.5 60.08 62.45 2.53% 9972.58% 0% 890472 0.5533 26.73 0.62 0% 0 0% 0 0% 0 0% 0%
20230519 58.39 63.22 58 60.91 3.69% 9885.25% 0% 1498740 0.9166 43.87 0.61 0% 0 0% 0 0% 0 0% 0%
20230518 60.6 60.9 58.29 58.74 -1.36% 9855.93% 0% 813252 0.4826 22.56 0.59 0% 0 0% 0 0% 0 0% 0%
20230517 55.61 59.92 55.35 59.55 5.7% 9999.99% 0% 1263952 0.7351 32.96 0.58 0% 0 0% 0 0% 0 0% 0%
20230516 55.79 56.53 54.7 56.34 0.97% 9960.71% 0% 597328 0.3327 13.7 0.56 0% 0 0% 0 0% 0 0% 0%
20230515 56.96 56.96 55.55 55.8 -0.94% 9864.29% 0% 598319 0.3355 12.26 0.56 0% 0 0% 0 0% 0 0% 0%
20230510 55.02 56.39 54.72 55.29 -0.23% 9952.73% 0% 341376 0.1889 15.57 0.55 0% 0 0% 0 0% 0 0% 0%
20230509 57.7 57.86 55.41 55.42 -4.12% 9796.43% 0% 596643 0.3355 11.11 0.56 0% 0 0% 0 0% 0 0% 0%
20230508 58.36 60.25 57.77 57.8 -2.86% 9696.61% 0% 564579 0.3315 9.92 0.59 0% 0 0% 0 0% 0 0% 0%
20230505 60 60.63 57.77 59.5 -1.16% 9984.75% 0% 487340 0.2882 7.82 0.59 0% 0 0% 0 0% 0 0% 0%
20230504 62.65 62.88 59.03 60.2 -0.17% 9933.33% 0% 530500 0.3196 8.42 0.6 0% 0 0% 0 0% 0 0% 0%
20230428 57.76 62.2 57.76 60.3 4.4% 9785.25% 0% 911277 0.5542 13.94 0.61 0% 0 0% 0 0% 0 0% 0%
20230427 58.13 59.67 56.61 57.76 -0.41% 9858.62% 0% 742139 0.4295 10.57 0.58 0% 0 0% 0 0% 0 0% 0%
20230426 54.61 59.28 54.61 58 3.11% 9900% 0% 1136561 0.6584 15.47 0.58 0% 0 0% 0 0% 0 0% 0%
20230425 59.75 59.75 54.99 56.25 -5.89% 9768.42% 0% 1348775 0.7657 17.84 0.57 0% 0 0% 0 0% 0 0% 0%
20230424 63.13 63.9 58.61 59.77 -6.81% 9698.36% 0% 1605139 0.9713 23.42 0.61 0% 0 0% 0 0% 0 0% 0%
20230421 70.3 70.7 64.01 64.14 -9.42% 9618.18% 0% 1689316 1.1179 26.83 0.66 0% 0 0% 0 0% 0 0% 0%
20230420 72.92 73.39 68.99 70.81 -3.08% 9873.24% 0% 2081694 1.4723 36.5 0.71 0% 0 0% 0 0% 0 0% 0%
20230419 75.16 76.5 72.28 73.06 -2.44% 9772.97% 0% 1488756 1.1046 28.3 0.74 0% 0 0% 0 0% 0 0% 0%
20230418 76.6 77.45 74.19 74.89 -1.8% 9753.95% 0% 1422260 1.0752 28.49 0.76 0% 0 0% 0 0% 0 0% 0%
20230417 81.95 83.8 75.8 76.26 -8.81% 9553.16% 0% 2279747 1.8086 47.33 0.79 0% 0 0% 0 0% 0 0% 0%
20230414 80.03 84.5 74.38 83.63 5.35% 9999.99% 0% 2443056 1.9503 50.88 0.8 0% 0 0% 0 0% 0 0% 0%
20230413 77.5 87.8 77.5 79.38 4.04% 9580.49% 0% 3179498 2.6174 66.42 0.82 0% 0 0% 0 0% 0 0% 0%
20230412 73 76.58 70.2 76.3 5.17% 9999.99% 0% 1475206 1.0986 28.36 0.74 0% 0 0% 0 0% 0 0% 0%
20230411 70.8 75.8 70.8 72.55 1.71% 9704.05% 0% 1223119 0.9005 24.42 0.74 0% 0 0% 0 0% 0 0% 0%
20230410 70.99 73.8 69.76 71.33 -0.52% 9806.94% 0% 794688 0.5704 15.63 0.72 0% 0 0% 0 0% 0 0% 0%
20230407 72.13 74.37 71.13 71.7 -1.1% 9858.33% 0% 822993 0.5942 16.89 0.72 0% 0 0% 0 0% 0 0% 0%
20230406 69.53 75.18 69.5 72.5 2.4% 9831.51% 0% 1283942 0.9364 26.66 0.73 0% 0 0% 0 0% 0 0% 0%
20230404 70.01 72.99 68.12 70.8 0.07% 9871.83% 0% 1295605 0.9144 27.09 0.71 0% 0 0% 0 0% 0 0% 0%
20230403 70 71 69.06 70.75 0.68% 9999.99% 0% 649741 0.4561 14.48 0.7 0% 0 0% 0 0% 0 0% 0%
20230331 69 70.98 67.36 70.27 1.84% 9938.57% 0% 1060048 0.7388 25.17 0.7 0% 0 0% 0 0% 0 0% 0%
20230330 64.25 71.32 64.25 69 7.43% 9999.99% 0% 1287889 0.8814 31.99 0.68 0% 0 0% 0 0% 0 0% 0%
20230329 63.71 66.18 62.65 64.23 0.75% 9781.54% 0% 430316 0.2776 11.87 0.65 0% 0 0% 0 0% 0 0% 0%
20230328 66.1 66.98 63 63.75 -3.92% 9860.94% 0% 672894 0.4337 21.57 0.64 0% 0 0% 0 0% 0 0% 0%
20230327 67.33 68.5 65.51 66.35 -2.38% 9953.03% 0% 556857 0.3699 19.34 0.66 0% 0 0% 0 0% 0 0% 0%
20230324 69.69 70.46 67.58 67.97 -1.46% 9750.72% 0% 609635 0.4195 23.98 0.69 0% 0 0% 0 0% 0 0% 0%
20230323 69 69.29 66.9 68.98 -0.03% 9999.99% 0% 725312 0.4952 53.62 0.68 0% 0 0% 0 0% 0 0% 0%
20230322 71.81 71.81 68 69 -4.55% 9900% 0% 1073194 0.7442 48.82 0.69 0% 0 0% 0 0% 0 0% 0%
20230321 72.01 74.44 71.3 72.29 -0.55% 9802.74% 0% 604513 0.4416 32.29 0.73 0% 0 0% 0 0% 0 0% 0%
20230320 70.51 73.12 70.28 72.69 1.66% 9995.83% 0% 428452 0.3089 23.31 0.72 0% 0 0% 0 0% 0 0% 0%
20230317 70.47 72.65 69.45 71.5 1.3% 9970.42% 0% 472897 0.3366 25.74 0.71 0% 0 0% 0 0% 0 0% 0%
20230316 70.58 72.66 69.74 70.58 -0.56% 9840.85% 0% 431541 0.3067 23.03 0.71 0% 0 0% 0 0% 0 0% 0%
20230315 70.5 73.9 69.61 70.98 1.08% 9758.33% 0% 576587 0.4167 30.62 0.72 0% 0 0% 0 0% 0 0% 0%
20230314 69.7 72.08 68.38 70.22 0.27% 9931.43% 0% 488936 0.3422 24.83 0.7 0% 0 0% 0 0% 0 0% 0%
20230313 67.05 71.27 67.05 70.03 0.85% 9904.29% 0% 560264 0.391 29.03 0.7 0% 0 0% 0 0% 0 0% 0%
20230310 67.41 70.79 65.93 69.44 2.68% 9963.77% 0% 695972 0.4806 35.37 0.69 0% 0 0% 0 0% 0 0% 0%
20230309 63.63 67.99 63.63 67.63 4.27% 9994.03% 0% 774874 0.5192 36.34 0.67 0% 0 0% 0 0% 0 0% 0%
20230308 63 65.5 62.9 64.86 2.08% 9999.99% 0% 341274 0.2199 15.76 0.64 0% 0 0% 0 0% 0 0% 0%
20230307 63.8 67.67 63.21 63.54 -1.35% 9527.27% 0% 630062 0.4129 29.88 0.66 0% 0 0% 0 0% 0 0% 0%
20230306 62.9 65.64 62.9 64.41 0.75% 9964.06% 0% 378429 0.2429 17.87 0.64 0% 0 0% 0 0% 0 0% 0%
20230303 64.98 65.8 62.6 63.93 -0.11% 9889.06% 0% 436323 0.2791 20.91 0.64 0% 0 0% 0 0% 0 0% 0%
20230302 65.8 66.68 63.57 64 -2.77% 9746.15% 0% 405136 0.2632 20.78 0.65 0% 0 0% 0 0% 0 0% 0%
20230301 65.51 66.8 65.3 65.82 -1.32% 9872.73% 0% 369224 0.243 18.36 0.66 0% 0 0% 0 0% 0 0% 0%
20230228 68.58 68.61 65.73 66.7 -2.74% 9855.22% 0% 314023 0.2097 15.31 0.67 0% 0 0% 0 0% 0 0% 0%
20230227 68.66 69.9 67.5 68.58 -0.61% 9985.29% 0% 401683 0.2744 19.37 0.68 0% 0 0% 0 0% 0 0% 0%
20230224 68.4 71.77 67.76 69 1.92% 9757.14% 0% 721187 0.5069 33.85 0.7 0% 0 0% 0 0% 0 0% 0%
20230223 64.12 67.77 64.12 67.7 2.61% 9999.99% 0% 534149 0.3571 24.18 0.67 0% 0 0% 0 0% 0 0% 0%
20230222 65 66.88 64.09 65.98 1.09% 9896.97% 0% 387979 0.2548 15.53 0.66 0% 0 0% 0 0% 0 0% 0%
20230221 66.42 68.45 64.3 65.27 -1.32% 9789.39% 0% 652318 0.4295 25.97 0.66 0% 0 0% 0 0% 0 0% 0%
20230220 65.7 66.65 63 66.14 0.67% 9999.99% 0% 789716 0.514 31.46 0.65 0% 0 0% 0 0% 0 0% 0%
20230217 71.1 71.1 64.35 65.7 -5.81% 9705.97% 0% 991006 0.6601 40.63 0.67 0% 0 0% 0 0% 0 0% 0%
20230216 73.94 73.94 69.68 69.75 -5.67% 9723.94% 0% 476428 0.3404 21.95 0.71 0% 0 0% 0 0% 0 0% 0%
20230215 75.41 76.79 72.12 73.94 -1.95% 9891.89% 0% 518326 0.3825 25.67 0.74 0% 0 0% 0 0% 0 0% 0%
20230214 75 76.12 72 75.41 1.22% 9954.67% 0% 667539 0.4993 36.3 0.75 0% 0 0% 0 0% 0 0% 0%
20230213 75.04 75.49 71.4 74.5 -1.31% 9999.99% 0% 1065621 0.782 61.17 0.73 0% 0 0% 0 0% 0 0% 0%
20230210 73.75 76.79 73.6 75.49 -0.68% 9965.33% 0% 950224 0.7172 62.25 0.75 0% 0 0% 0 0% 0 0% 0%
20230209 67.1 77.99 66.51 76.01 14.3% 9999.99% 0% 1656780 1.2149 116.67 0.73 0% 0 0% 0 0% 0 0% 0%
20230208 68.49 69.37 66.01 66.5 -2.91% 9825.37% 0% 403712 0.2697 30.65 0.67 0% 0 0% 0 0% 0 0% 0%
20230207 69.44 69.86 67.82 68.49 -0.49% 9972.06% 0% 226926 0.1554 18.42 0.68 0% 0 0% 0 0% 0 0% 0%
20230206 67.18 70.62 67.18 68.83 0.67% 9875.36% 0% 442570 0.3071 36.97 0.69 0% 0 0% 0 0% 0 0% 0%
20230203 68.4 69.48 66.8 68.37 -0.75% 9954.41% 0% 302055 0.2051 25.67 0.68 0% 0 0% 0 0% 0 0% 0%
20230202 67.49 69.62 66.31 68.89 2.82% 9999.99% 0% 578772 0.3946 51.04 0.68 0% 0 0% 0 0% 0 0% 0%
20230201 65.68 68.5 65.68 67 1.9% 9900% 0% 466117 0.3136 43.61 0.67 0% 0 0% 0 0% 0 0% 0%
20230131 67.61 67.61 65.16 65.75 -2.88% 9862.12% 0% 344976 0.2288 31.78 0.66 0% 0 0% 0 0% 0 0% 0%
20230130 67.42 69.68 66.21 67.7 0.5% 9855.88% 0% 545217 0.3729 50 0.68 0% 0 0% 0 0% 0 0% 0%
20230120 66.52 68.6 65.74 67.36 0.73% 9953.73% 0% 439810 0.2955 40.22 0.67 0% 0 0% 0 0% 0 0% 0%
20230119 65.89 67.96 65.61 66.87 2.31% 9880.6% 0% 390668 0.261 55.93 0.67 0% 0 0% 0 0% 0 0% 0%
20230118 67.96 67.96 65.06 65.36 -3.17% 9803.03% 0% 334257 0.2197 30.77 0.66 0% 0 0% 0 0% 0 0% 0%
20230117 68.33 68.68 66.04 67.5 0.46% 9974.63% 0% 727642 0.4896 67.42 0.67 0% 0 0% 0 0% 0 0% 0%
20230116 63.34 69.2 63 67.19 5.64% 9928.36% 0% 1216679 0.8146 113.97 0.67 0% 0 0% 0 0% 0 0% 0%
20230113 60.38 64.19 60.3 63.6 4.59% 9995.24% 0% 680860 0.4295 67.45 0.63 0% 0 0% 0 0% 0 0% 0%
20230112 58.88 62.88 58.5 60.81 1.76% 9708.06% 0% 573101 0.353 58.04 0.62 0% 0 0% 0 0% 0 0% 0%
20230111 59.26 61.48 58.97 59.76 0.78% 9860% 0% 648733 0.3901 66.39 0.6 0% 0 0% 0 0% 0 0% 0%
20230110 57.62 61.5 56.56 59.3 2.88% 9783.33% 0% 1111079 0.6657 116.44 0.6 0% 0 0% 0 0% 0 0% 0%
20230109 56.45 59.5 55.4 57.64 2.2% 9837.93% 0% 662331 0.3828 72.99 0.58 0% 0 0% 0 0% 0 0% 0%
20230106 55.9 57.48 55.3 56.4 0.88% 9794.74% 0% 541885 0.3066 60.88 0.57 0% 0 0% 0 0% 0 0% 0%
20230105 54.7 56.48 52.72 55.91 4.31% 9999.99% 0% 554644 0.3028 66.18 0.55 0% 0 0% 0 0% 0 0% 0%
20230104 55.79 57.97 53.03 53.6 -2.46% 9645.45% 0% 643293 0.3549 79.67 0.55 0% 0 0% 0 0% 0 0% 0%
20230103 54.7 55.56 51.7 54.95 0.46% 9999.99% 0% 632885 0.3406 83.31 0.54 0% 0 0% 0 0% 0 0% 0%
20221230 56.5 56.9 54.24 54.7 -3.19% 9845.45% 0% 351496 0.1941 80.58 0.55 0% 0 0% 0 0% 0 0% 0%
20221229 58.08 58.78 56.36 56.5 -2.62% 9812.28% 0% 306782 0.1752 44.82 0.57 0% 0 0% 0 0% 0 0% 0%
20221228 58.55 60.24 57.4 58.02 -2.16% 9733.9% 0% 406779 0.238 57.06 0.59 0% 0 0% 0 0% 0 0% 0%
20221227 57.85 59.97 56 59.3 4.04% 9999.99% 0% 486844 0.2845 64.44 0.58 0% 0 0% 0 0% 0 0% 0%
20221226 54.11 57.29 53.63 57 4.78% 9999.99% 0% 363226 0.2048 45.62 0.56 0% 0 0% 0 0% 0 0% 0%
20221223 56.66 56.66 53 54.4 -4.43% 9790.91% 0% 448872 0.2456 49.79 0.55 0% 0 0% 0 0% 0 0% 0%
20221222 58.3 58.47 56.66 56.92 -1.44% 9885.96% 0% 227775 0.1301 24.63 0.57 0% 0 0% 0 0% 0 0% 0%
20221221 55.01 58.88 55.01 57.75 2.58% 9856.9% 0% 496274 0.2865 51.74 0.58 0% 0 0% 0 0% 0 0% 0%
20221220 55.5 56.87 54.58 56.3 0.36% 9953.57% 0% 237229 0.1331 23.58 0.56 0% 0 0% 0 0% 0 0% 0%
20221219 58.97 58.97 55.5 56.1 -5.09% 9742.11% 0% 360220 0.2057 32.74 0.57 0% 0 0% 0 0% 0 0% 0%
20221216 59.9 59.9 57.5 59.11 -0.15% 9918.64% 0% 379347 0.2222 34.32 0.59 0% 0 0% 0 0% 0 0% 0%
20221215 57.01 59.99 56.74 59.2 2.26% 9933.9% 0% 511919 0.3009 45.14 0.59 0% 0 0% 0 0% 0 0% 0%
20221214 60.18 61.28 57.8 57.89 -2.13% 9711.86% 0% 486591 0.2886 77.54 0.59 0% 0 0% 0 0% 0 0% 0%
20221213 58.6 59.46 57.46 59.15 -0.84% 9925.42% 0% 387470 0.227 30.97 0.59 0% 0 0% 0 0% 0 0% 0%
20221212 60.11 61.7 58.06 59.65 -0.77% 9841.67% 0% 708525 0.4268 54.62 0.6 0% 0 0% 0 0% 0 0% 0%
20221209 58.6 60.25 57.82 60.11 2.73% 9999.99% 0% 332033 0.1961 24.58 0.59 0% 0 0% 0 0% 0 0% 0%
20221208 59.3 60.35 58.28 58.51 -2.32% 9816.95% 0% 328264 0.1929 24.51 0.59 0% 0 0% 0 0% 0 0% 0%
20221207 61.5 61.71 59.31 59.9 -2.3% 9883.33% 0% 438421 0.2634 32.67 0.6 0% 0 0% 0 0% 0 0% 0%
20221206 60.85 63.46 60 61.31 0.76% 9788.71% 0% 531479 0.3288 37.97 0.62 0% 0 0% 0 0% 0 0% 0%
20221205 61.43 62.71 59.51 60.85 -1.71% 9875.41% 0% 505874 0.3063 35.67 0.61 0% 0 0% 0 0% 0 0% 0%
20221202 62.59 63.32 61.16 61.91 -1.09% 9885.48% 0% 429897 0.2675 30.1 0.62 0% 0 0% 0 0% 0 0% 0%
20221201 61 64.35 59.58 62.59 3.83% 9834.92% 0% 925716 0.5824 61.78 0.63 0% 0 0% 0 0% 0 0% 0%
20221130 61.82 62.25 59.48 60.28 -3.18% 9781.97% 0% 742176 0.4492 45.64 0.61 0% 0 0% 0 0% 0 0% 0%
20221129 60.09 64.5 59.45 62.26 4.81% 9941.94% 0% 1061658 0.6617 64.47 0.62 0% 0 0% 0 0% 0 0% 0%
20221128 57.97 61 57.8 59.4 -0.62% 9967.8% 0% 982367 0.5815 52.82 0.59 0% 0 0% 0 0% 0 0% 0%
20221125 61.2 62.46 59.5 59.77 -2.34% 9861.67% 0% 499034 0.3015 26.8 0.6 0% 0 0% 0 0% 0 0% 0%
20221124 63.1 64.19 60.7 61.2 -3.76% 9770.97% 0% 640262 0.3956 32.17 0.62 0% 0 0% 0 0% 0 0% 0%
20221123 63.5 63.88 60.51 63.59 -0.49% 9999.99% 0% 862759 0.5364 41.97 0.62 0% 0 0% 0 0% 0 0% 0%
20221122 64.59 66.75 63.35 63.9 -1.31% 9730.77% 0% 664749 0.4308 32.85 0.65 0% 0 0% 0 0% 0 0% 0%
20221121 65.64 67.5 63.05 64.75 -3.33% 9861.54% 0% 955025 0.6195 44.08 0.65 0% 0 0% 0 0% 0 0% 0%
20221118 67.01 69.28 65.55 66.98 -0.04% 9750% 0% 1179437 0.7985 54.73 0.68 0% 0 0% 0 0% 0 0% 0%
20221117 63.19 68 62.01 67.01 4.62% 9999.99% 0% 1401565 0.9204 61.34 0.66 0% 0 0% 0 0% 0 0% 0%
20221116 64.8 64.94 62.49 64.05 0.27% 9907.81% 0% 1033037 0.6586 43.56 0.64 0% 0 0% 0 0% 0 0% 0%
20221115 58.87 64.97 57.91 63.88 9.01% 9999.99% 0% 1759425 1.1013 71.42 0.63 0% 0 0% 0 0% 0 0% 0%
20221114 59.7 61.81 57.21 58.6 -0.41% 9666.67% 0% 1170143 0.6969 46.33 0.6 0% 0 0% 0 0% 0 0% 0%
20221111 55.9 63.6 55.9 58.84 7.53% 9706.67% 0% 1695841 1.0153 63.37 0.6 0% 0 0% 0 0% 0 0% 0%
20221110 56.13 57.47 54.51 54.72 -3.25% 9671.43% 0% 490001 0.272 17.47 0.56 0% 0 0% 0 0% 0 0% 0%
20221109 57.73 57.73 56.14 56.56 -2.03% 9822.81% 0% 414084 0.2353 15.01 0.57 0% 0 0% 0 0% 0 0% 0%
20221108 60.6 60.6 57.3 57.73 -2.89% 9853.45% 0% 539006 0.3129 20.29 0.58 0% 0 0% 0 0% 0 0% 0%
20221107 59.14 60.6 57.9 59.45 2.71% 9808.33% 0% 1000189 0.5953 40.89 0.6 0% 0 0% 0 0% 0 0% 0%
20221104 59.13 60.05 56.89 57.88 0.31% 9879.31% 0% 1349293 0.7872 54.38 0.58 0% 0 0% 0 0% 0 0% 0%
20221103 55.11 58.18 54.02 57.7 6.26% 9999.99% 0% 1327667 0.7497 53.41 0.56 0% 0 0% 0 0% 0 0% 0%
20221102 52.58 56.28 51.82 54.3 5.85% 9955.56% 0% 1243410 0.6764 46.21 0.54 0% 0 0% 0 0% 0 0% 0%
20221101 49.11 52.59 49.11 51.3 3.64% 9958.82% 0% 663385 0.3374 23.81 0.51 0% 0 0% 0 0% 0 0% 0%
20221031 46.09 50.39 45.09 49.5 2.68% 9999.99% 0% 1057565 0.5128 37.37 0.48 0% 0 0% 0 0% 0 0% 0%
20221028 50.6 51.97 47.82 48.21 -4.93% 9542% 0% 791261 0.3942 29.82 0.5 0% 0 0% 0 0% 0 0% 0%
20221027 52.76 52.76 50.7 50.71 -2.44% 9651.92% 0% 625738 0.3229 24.17 0.52 0% 0 0% 0 0% 0 0% 0%
20221026 51.06 52.48 50.39 51.98 2.52% 9896.15% 0% 656095 0.3406 25.39 0.52 0% 0 0% 0 0% 0 0% 0%
20221025 52.9 52.9 49.81 50.7 -2.56% 9841.18% 0% 567058 0.2888 21.11 0.51 0% 0 0% 0 0% 0 0% 0%
20221024 53 53.96 51.11 52.03 0.48% 9716.98% 0% 1053515 0.557 38.13 0.53 0% 0 0% 0 0% 0 0% 0%
20221021 51.5 52.2 49.81 51.78 -0.04% 9999.99% 0% 768991 0.392 27.15 0.51 0% 0 0% 0 0% 0 0% 0%
20221020 49 53.88 48.08 51.8 5.31% 9999.99% 0% 1294252 0.6644 47.25 0.51 0% 0 0% 0 0% 0 0% 0%
20221019 50.49 50.69 49.01 49.19 -2.19% 9738% 0% 444960 0.2208 17.31 0.5 0% 0 0% 0 0% 0 0% 0%
20221018 51 51.02 49.68 50.29 -1.41% 9958% 0% 469838 0.2362 18.61 0.5 0% 0 0% 0 0% 0 0% 0%
20221017 48.5 51.04 48.08 51.01 4.83% 9999.99% 0% 959295 0.4795 37.91 0.5 0% 0 0% 0 0% 0 0% 0%
20220720 64.53 66.27 64 64.7 0.26% 9853.85% 0% 1666526 1.0846 81.83 0.65 0% 0 0% 0 0% 0 0% 0%
20220719 67 67 63.4 64.53 -2.23% 9827.69% 0% 1650067 1.0678 81.17 0.65 0% 0 0% 0 0% 0 0% 0%
20220718 62.4 66.6 62.4 66 7.56% 9999.99% 0% 2986857 1.9474 146.19 0.65 0% 0 0% 0 0% 0 0% 0%
20220715 59.83 63.26 58.63 61.36 3.09% 9796.77% 0% 2466184 1.5275 114.37 0.62 0% 0 0% 0 0% 0 0% 0%
20220714 59 60.68 58.16 59.52 0.68% 9820% 0% 1095192 0.6524 50.1 0.6 0% 0 0% 0 0% 0 0% 0%
20220713 58.76 59.59 58.13 59.12 -0.47% 9920.34% 0% 968449 0.5702 40.66 0.59 0% 0 0% 0 0% 0 0% 0%
20220712 63.63 63.63 59.06 59.4 -6.03% 9800% 0% 1851434 1.1154 71.92 0.6 0% 0 0% 0 0% 0 0% 0%
20220711 61.77 64.8 61.4 63.21 1.54% 9933.33% 0% 1661984 1.051 64.68 0.63 0% 0 0% 0 0% 0 0% 0%
20220708 61.78 63.59 61.52 62.25 1.19% 9780.95% 0% 1503373 0.9418 55.51 0.63 0% 0 0% 0 0% 0 0% 0%
20220707 61.17 61.9 60.15 61.52 0.72% 9985.25% 0% 962962 0.5886 33.53 0.61 0% 0 0% 0 0% 0 0% 0%
20220706 60.5 62.88 59.81 61.08 0.74% 9751.61% 0% 1595145 0.9846 53.39 0.62 0% 0 0% 0 0% 0 0% 0%
20220705 61.1 62.19 59.41 60.63 -1.46% 9839.34% 0% 2032001 1.2344 64.46 0.61 0% 0 0% 0 0% 0 0% 0%
20220704 65 65.1 60.41 61.53 -7.29% 9824.19% 0% 3218053 1.9818 103.64 0.62 0% 0 0% 0 0% 0 0% 0%
20220701 67.5 68.95 65.16 66.37 -1.21% 9805.97% 0% 1787209 1.1948 64.24 0.67 0% 0 0% 0 0% 0 0% 0%
20220630 64.06 67.96 63.73 67.18 5.43% 9999.99% 0% 2499608 1.6518 88.53 0.66 0% 0 0% 0 0% 0 0% 0%
20220629 67.05 69.7 63.4 63.72 -6.88% 9410.45% 0% 3085046 2.056 111.92 0.67 0% 0 0% 0 0% 0 0% 0%
20220628 65.67 69.66 65.67 68.43 3.03% 9963.24% 0% 2733691 1.8577 104.06 0.68 0% 0 0% 0 0% 0 0% 0%
20220627 63.47 67.27 63.01 66.42 4.93% 9999.99% 0% 2714387 1.7662 99.54 0.65 0% 0 0% 0 0% 0 0% 0%
20220624 64.01 65.2 63 63.3 -1.17% 9790.63% 0% 2401299 1.5322 86.18 0.64 0% 0 0% 0 0% 0 0% 0%
20220623 60.98 64.48 59.9 64.05 4.91% 9999.99% 0% 2354661 1.475 83.22 0.63 0% 0 0% 0 0% 0 0% 0%
20220622 60.93 63.5 60.9 61.05 0.08% 9746.77% 0% 2724312 1.6917 93.24 0.62 0% 0 0% 0 0% 0 0% 0%
20220621 59.9 61.13 58.5 61 1.5% 9999.99% 0% 2007845 1.2064 61.47 0.6 0% 0 0% 0 0% 0 0% 0%
20220620 60.9 61.43 58.89 60.1 -1.68% 9916.67% 0% 2441285 1.4601 64.95 0.6 0% 0 0% 0 0% 0 0% 0%
20220617 60 62.6 59.52 61.13 0.41% 9921.31% 0% 2049377 1.2536 50.13 0.61 0% 0 0% 0 0% 0 0% 0%
20220616 59.65 62.31 59.65 60.88 2.42% 9880.33% 0% 2228641 1.3636 47.62 0.61 0% 0 0% 0 0% 0 0% 0%
20220615 59.62 61.35 59.44 59.44 -0.69% 9806.67% 0% 2550555 1.5386 47.63 0.6 0% 0 0% 0 0% 0 0% 0%
20220614 62.44 62.54 57.58 59.85 -5% 9999.99% 0% 2938449 1.748 50.51 0.59 0% 0 0% 0 0% 0 0% 0%
20220613 65.14 65.39 61.88 63 -4.86% 9900% 0% 2842485 1.8031 51.7 0.63 0% 0 0% 0 0% 0 0% 0%
20220610 65.35 67.06 65.35 66.22 0.33% 9933.33% 0% 2226254 1.4754 39.97 0.66 0% 0 0% 0 0% 0 0% 0%
20220609 70 70.48 65.51 66 -7.04% 9605.88% 0% 2805801 1.8945 48.12 0.68 0% 0 0% 0 0% 0 0% 0%
20220608 73 73.2 67.5 71 -1.53% 9999.99% 0% 4530324 3.1762 75.75 0.7 0% 0 0% 0 0% 0 0% 0%
20220607 73.98 79.8 71.47 72.1 0.77% 9643.24% 0% 5449799 4.0591 93.57 0.74 0% 0 0% 0 0% 0 0% 0%
20220606 71.45 74.17 68.1 71.55 0.21% 9977.46% 0% 5594886 3.9893 90.99 0.71 0% 0 0% 0 0% 0 0% 0%
20220602 66.9 77.99 65 71.4 4.92% 9999.99% 0% 7030649 4.8802 109.33 0.69 0% 0 0% 0 0% 0 0% 0%
20220601 61.5 68.5 61.18 68.05 10.11% 9999.99% 0% 7682380 5.0304 115.39 0.65 0% 0 0% 0 0% 0 0% 0%
20220531 56.1 64 55.9 61.8 11.57% 9999.99% 0% 6413852 3.8399 92.85 0.6 0% 0 0% 0 0% 0 0% 0%
20220530 55 57.16 54.68 55.39 -0.91% 9791.07% 0% 3619511 2.0229 47.22 0.56 0% 0 0% 0 0% 0 0% 0%
20220527 61.97 62.51 55.9 55.9 -10.7% 9374.58% 0% 6549985 3.8365 58.62 0.59 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