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. 晶华微688130
    4. 返回上一页 刷新
股票代码（例：sh688130）       235条   (进入晶华微股票专站) 晶华微股票成本分析
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 42.99 43.89 42.99 43.66 1.3% 9822.73% 0% 232709 0.1015 77.04 0.44 0% 0 0% 0 0% 0 0% 0%
20230927 42.8 43.64 42.52 43.1 0.7% 9923.26% 0% 299788 0.1297 100.27 0.43 0% 0 0% 0 0% 0 0% 0%
20230926 42.17 43.2 41.79 42.8 1.57% 9853.49% 0% 364317 0.1557 121.25 0.43 0% 0 0% 0 0% 0 0% 0%
20230925 42.17 42.49 41.6 42.14 -0.07% 9933.33% 0% 203881 0.0858 71.1 0.42 0% 0 0% 0 0% 0 0% 0%
20230922 41.13 42.25 40.88 42.17 2.4% 9940.48% 0% 257410 0.1073 88.99 0.42 0% 0 0% 0 0% 0 0% 0%
20230921 41.68 41.68 41.04 41.18 -0.12% 9943.9% 0% 163597 0.0676 56 0.41 0% 0 0% 0 0% 0 0% 0%
20230920 42.3 42.5 41.19 41.23 -2.69% 9716.67% 0% 267889 0.1118 90.24 0.42 0% 0 0% 0 0% 0 0% 0%
20230919 42.82 42.82 42.07 42.37 -1.05% 9988.1% 0% 185018 0.0783 58.34 0.42 0% 0 0% 0 0% 0 0% 0%
20230918 42.39 43.24 41.9 42.82 -0.35% 9858.14% 0% 238806 0.1021 72.1 0.43 0% 0 0% 0 0% 0 0% 0%
20230915 42.74 43.68 41.91 42.97 0.92% 9893.02% 0% 288570 0.1236 82.35 0.43 0% 0 0% 0 0% 0 0% 0%
20230914 43.48 43.48 42.36 42.58 -2.05% 9802.33% 0% 219719 0.0941 60.83 0.43 0% 0 0% 0 0% 0 0% 0%
20230913 44 44.48 43.04 43.47 -1.32% 9999.99% 0% 309333 0.1341 76.19 0.43 0% 0 0% 0 0% 0 0% 0%
20230912 44.11 44.79 44 44.05 -0.88% 9911.36% 0% 239075 0.1057 51.97 0.44 0% 0 0% 0 0% 0 0% 0%
20230911 44.65 44.98 44.33 44.44 -0.51% 9775.56% 0% 266317 0.1186 54.03 0.45 0% 0 0% 0 0% 0 0% 0%
20230908 44.01 45.11 44.01 44.67 1.18% 9826.67% 0% 345564 0.1549 70.92 0.45 0% 0 0% 0 0% 0 0% 0%
20230907 45 45 44.1 44.15 -1.67% 9934.09% 0% 220313 0.098 45.24 0.44 0% 0 0% 0 0% 0 0% 0%
20230906 44.26 45.16 43.84 44.9 1.45% 9877.78% 0% 447810 0.2008 94.59 0.45 0% 0 0% 0 0% 0 0% 0%
20230905 44.15 45.01 44 44.26 0.34% 9959.09% 0% 336645 0.1498 75.83 0.44 0% 0 0% 0 0% 0 0% 0%
20230904 44.3 44.47 43.48 44.11 -0.41% 9925% 0% 413125 0.1814 88.85 0.44 0% 0 0% 0 0% 0 0% 0%
20230901 44.55 44.66 43.88 44.29 -0.29% 9965.91% 0% 378300 0.1675 83.44 0.44 0% 0 0% 0 0% 0 0% 0%
20230831 43.69 44.99 43.57 44.42 1.23% 9995.45% 0% 675934 0.2998 146.16 0.44 0% 0 0% 0 0% 0 0% 0%
20230830 42.71 44.59 42.67 43.88 2.84% 9872.73% 0% 912826 0.4006 220.82 0.44 0% 0 0% 0 0% 0 0% 0%
20230829 41.68 43.09 40.99 42.67 4.07% 9999.99% 0% 601854 0.2556 119.54 0.42 0% 0 0% 0 0% 0 0% 0%
20230828 43 43.26 40.81 41 -0.44% 9661.9% 0% 244198 0.103 53.59 0.42 0% 0 0% 0 0% 0 0% 0%
20230825 41.68 42.09 40.96 41.18 -1.32% 9943.9% 0% 332121 0.1373 97.74 0.41 0% 0 0% 0 0% 0 0% 0%
20230824 41.4 42.15 41.25 41.73 0.8% 9835.71% 0% 128332 0.0535 38.12 0.42 0% 0 0% 0 0% 0 0% 0%
20230823 42.37 42.37 41.31 41.4 -2.2% 9757.14% 0% 158310 0.0659 46.8 0.42 0% 0 0% 0 0% 0 0% 0%
20230822 42.52 42.52 41.12 42.33 1.03% 9978.57% 0% 515121 0.2154 149.71 0.42 0% 0 0% 0 0% 0 0% 0%
20230821 42.56 42.97 41.83 41.9 -1.23% 9876.19% 0% 359505 0.1523 111.99 0.42 0% 0 0% 0 0% 0 0% 0%
20230818 43 43.61 42.11 42.42 0.98% 9765.12% 0% 490340 0.2105 166.73 0.43 0% 0 0% 0 0% 0 0% 0%
20230817 41.41 42.01 41.26 42.01 1.45% 9902.38% 0% 175406 0.0731 63.26 0.42 0% 0 0% 0 0% 0 0% 0%
20230816 41.6 42.43 41.41 41.41 -0.19% 9759.52% 0% 371164 0.1552 133.47 0.42 0% 0 0% 0 0% 0 0% 0%
20230815 41.6 41.97 41.16 41.49 -0.74% 9999.99% 0% 255376 0.1057 96.19 0.41 0% 0 0% 0 0% 0 0% 0%
20230814 42.52 42.69 41.5 41.8 -1.79% 9852.38% 0% 312652 0.1312 122.39 0.42 0% 0 0% 0 0% 0 0% 0%
20230811 42.55 42.58 42.15 42.56 0.02% 9999.99% 0% 330775 0.1403 137.68 0.42 0% 0 0% 0 0% 0 0% 0%
20230810 42.8 42.99 42.36 42.55 0.16% 9795.35% 0% 154766 0.066 53.53 0.43 0% 0 0% 0 0% 0 0% 0%
20230809 42.83 42.88 42.02 42.48 -0.86% 9999.99% 0% 228495 0.0969 74.56 0.42 0% 0 0% 0 0% 0 0% 0%
20230808 42.62 42.98 42.22 42.85 1.06% 9865.12% 0% 330087 0.1409 136.84 0.43 0% 0 0% 0 0% 0 0% 0%
20230807 42.36 42.59 42.19 42.4 0.07% 9995.24% 0% 122786 0.0521 51.1 0.42 0% 0 0% 0 0% 0 0% 0%
20230804 42.5 42.9 42.16 42.37 -0.31% 9988.1% 0% 255826 0.1086 102.55 0.42 0% 0 0% 0 0% 0 0% 0%
20230803 42.71 42.99 42.48 42.5 -1.09% 9783.72% 0% 186893 0.0797 74.95 0.43 0% 0 0% 0 0% 0 0% 0%
20230802 43.05 43.33 42.7 42.97 -0.81% 9893.02% 0% 213730 0.0917 79.84 0.43 0% 0 0% 0 0% 0 0% 0%
20230801 43.35 43.44 43.1 43.32 -0.48% 9974.42% 0% 171894 0.0743 62.52 0.43 0% 0 0% 0 0% 0 0% 0%
20230731 43.61 43.82 43.31 43.53 -0.21% 9999.99% 0% 168534 0.0733 56.18 0.43 0% 0 0% 0 0% 0 0% 0%
20230728 43.4 43.69 43.11 43.62 0.3% 9999.99% 0% 177830 0.0773 58.07 0.43 0% 0 0% 0 0% 0 0% 0%
20230727 44.25 44.5 43.31 43.49 -1.78% 9784.09% 0% 259213 0.1134 82.86 0.44 0% 0 0% 0 0% 0 0% 0%
20230726 43.9 44.81 43.81 44.28 0.14% 9963.64% 0% 247126 0.1094 75.17 0.44 0% 0 0% 0 0% 0 0% 0%
20230725 43.69 44.29 43.4 44.22 2.12% 9950% 0% 295278 0.1297 89.05 0.44 0% 0 0% 0 0% 0 0% 0%
20230724 43.26 43.58 42.75 43.3 0.09% 9969.77% 0% 225380 0.0971 67.22 0.43 0% 0 0% 0 0% 0 0% 0%
20230721 43.8 44.15 43.16 43.26 -1.14% 9731.82% 0% 253218 0.1103 78.1 0.44 0% 0 0% 0 0% 0 0% 0%
20230720 45.09 45.1 43.62 43.76 -2.86% 9845.45% 0% 340860 0.1509 108.11 0.44 0% 0 0% 0 0% 0 0% 0%
20230719 45.17 45.7 44.82 45.05 0.16% 9911.11% 0% 281723 0.1274 98.44 0.45 0% 0 0% 0 0% 0 0% 0%
20230718 44.64 45.86 44.64 44.98 0.58% 9895.56% 0% 422807 0.1921 149.4 0.45 0% 0 0% 0 0% 0 0% 0%
20230717 44.8 45.09 44.35 44.72 -0.62% 9837.78% 0% 229250 0.1026 78.54 0.45 0% 0 0% 0 0% 0 0% 0%
20230714 45.29 45.47 44.88 45 -0.11% 9900% 0% 246567 0.1112 83.47 0.45 0% 0 0% 0 0% 0 0% 0%
20230713 43.5 45.41 43.48 45.05 3.61% 9911.11% 0% 458170 0.205 151.54 0.45 0% 0 0% 0 0% 0 0% 0%
20230712 44.22 44.45 43.28 43.48 -1.67% 9781.82% 0% 250456 0.11 71.3 0.44 0% 0 0% 0 0% 0 0% 0%
20230711 43.25 44.53 43.25 44.22 2.24% 9950% 0% 269710 0.1191 88.93 0.44 0% 0 0% 0 0% 0 0% 0%
20230710 43.64 43.99 43.4 43.4 -0.55% 9763.64% 0% 147132 0.0643 41.24 0.44 0% 0 0% 0 0% 0 0% 0%
20230707 44.25 44.38 43.52 43.64 -1.22% 9818.18% 0% 212120 0.0929 53.38 0.44 0% 0 0% 0 0% 0 0% 0%
20230706 44.02 44.65 43.68 44.18 -0.2% 9940.91% 0% 138529 0.0614 41 0.44 0% 0 0% 0 0% 0 0% 0%
20230705 44.28 45.03 43.98 44.27 -0.34% 9737.78% 0% 261481 0.1164 53.57 0.45 0% 0 0% 0 0% 0 0% 0%
20230704 43.73 44.97 43.42 44.42 1.58% 9995.45% 0% 461938 0.2049 119.77 0.44 0% 0 0% 0 0% 0 0% 0%
20230703 44.1 44.57 43.47 43.73 -0.84% 9838.64% 0% 264198 0.1159 70.23 0.44 0% 0 0% 0 0% 0 0% 0%
20230630 43.64 44.42 42.65 44.1 2.06% 9922.73% 0% 308528 0.1351 81.05 0.44 0% 0 0% 0 0% 0 0% 0%
20230629 42.18 43.62 42.14 43.21 2.18% 9948.84% 0% 379434 0.1639 96.08 0.43 0% 0 0% 0 0% 0 0% 0%
20230628 42.93 42.93 41.19 42.29 -0.66% 9969.05% 0% 315404 0.1321 76.84 0.42 0% 0 0% 0 0% 0 0% 0%
20230627 42.1 42.88 42.1 42.57 0.38% 9800% 0% 181585 0.0772 44.71 0.43 0% 0 0% 0 0% 0 0% 0%
20230626 43.59 43.74 42.11 42.41 -2.73% 9762.79% 0% 385984 0.1647 94.6 0.43 0% 0 0% 0 0% 0 0% 0%
20230621 44.81 44.81 43.59 43.6 -2.7% 9809.09% 0% 424182 0.1865 107.41 0.44 0% 0 0% 0 0% 0 0% 0%
20230620 45.38 45.64 44.38 44.81 -1.26% 9857.78% 0% 361460 0.1618 97.19 0.45 0% 0 0% 0 0% 0 0% 0%
20230619 44.64 45.77 44.51 45.38 1.66% 9984.44% 0% 484663 0.2197 131.78 0.45 0% 0 0% 0 0% 0 0% 0%
20230616 44.22 44.8 43.98 44.64 0.93% 9999.99% 0% 312749 0.1388 84.92 0.44 0% 0 0% 0 0% 0 0% 0%
20230615 44.98 45.21 44.21 44.23 -1.67% 9728.89% 0% 325662 0.1452 88.59 0.45 0% 0 0% 0 0% 0 0% 0%
20230614 45.33 45.47 44.46 44.98 -1.23% 9895.56% 0% 389216 0.1746 101.33 0.45 0% 0 0% 0 0% 0 0% 0%
20230613 44.51 45.6 44 45.54 2.31% 9999.99% 0% 405139 0.182 102.69 0.45 0% 0 0% 0 0% 0 0% 0%
20230612 44.89 45.46 44.5 44.51 -0.67% 9791.11% 0% 311132 0.1396 75.58 0.45 0% 0 0% 0 0% 0 0% 0%
20230609 44.29 44.97 44.12 44.81 1.17% 9857.78% 0% 198663 0.0885 46.98 0.45 0% 0 0% 0 0% 0 0% 0%
20230608 45.58 45.58 44.21 44.29 -2.51% 9742.22% 0% 337964 0.1509 75.01 0.45 0% 0 0% 0 0% 0 0% 0%
20230607 44.78 46.07 44.6 45.43 0.98% 9995.56% 0% 261902 0.1185 56.31 0.45 0% 0 0% 0 0% 0 0% 0%
20230606 46.52 46.52 44.83 44.99 -3.29% 9680.43% 0% 359977 0.1638 74.12 0.46 0% 0 0% 0 0% 0 0% 0%
20230605 46.86 47.59 46.5 46.52 -0.3% 9797.87% 0% 402997 0.1895 76.67 0.47 0% 0 0% 0 0% 0 0% 0%
20230602 46.74 47.15 46.37 46.66 0% 9827.66% 0% 309409 0.1446 52.43 0.47 0% 0 0% 0 0% 0 0% 0%
20230601 47.53 47.53 46.33 46.66 -1.83% 9827.66% 0% 469843 0.2193 70.02 0.47 0% 0 0% 0 0% 0 0% 0%
20230531 47 47.68 46.3 47.53 1.43% 9999.99% 0% 465797 0.2201 73.45 0.47 0% 0 0% 0 0% 0 0% 0%
20230530 46.38 46.86 45.41 46.86 1.01% 9999.99% 0% 546059 0.2516 89.85 0.46 0% 0 0% 0 0% 0 0% 0%
20230529 46.27 47.39 46.18 46.39 -0.02% 9770.21% 0% 372600 0.1746 64.65 0.47 0% 0 0% 0 0% 0 0% 0%
20230526 45.71 46.66 45.62 46.4 1.75% 9986.96% 0% 468637 0.2168 81.37 0.46 0% 0 0% 0 0% 0 0% 0%
20230525 46.2 46.7 44.92 45.6 -0.78% 9813.04% 0% 533483 0.2435 92.83 0.46 0% 0 0% 0 0% 0 0% 0%
20230524 45.72 46.48 45.49 45.96 -0.48% 9891.3% 0% 446064 0.2053 77.32 0.46 0% 0 0% 0 0% 0 0% 0%
20230523 45.25 46.5 44.7 46.18 0.61% 9939.13% 0% 906268 0.4157 161.65 0.46 0% 0 0% 0 0% 0 0% 0%
20230522 44.51 46 43.88 45.9 2.8% 9999.99% 0% 1029835 0.4661 206.22 0.45 0% 0 0% 0 0% 0 0% 0%
20230519 43.73 44.93 43.43 44.65 2.88% 9999.99% 0% 654825 0.2909 146.23 0.44 0% 0 0% 0 0% 0 0% 0%
20230518 43.4 43.89 43 43.4 -0.41% 9993.02% 0% 302213 0.1308 68.75 0.43 0% 0 0% 0 0% 0 0% 0%
20230517 42.91 44.28 42.56 43.58 1.49% 9804.55% 0% 433563 0.1891 98.3 0.44 0% 0 0% 0 0% 0 0% 0%
20230516 42.28 43 41.88 42.94 1.11% 9886.05% 0% 324886 0.1383 70.18 0.43 0% 0 0% 0 0% 0 0% 0%
20230515 42.12 42.68 41.49 42.47 0.83% 9999.99% 0% 258829 0.1087 49.95 0.42 0% 0 0% 0 0% 0 0% 0%
20230510 41.85 42.49 41.52 42.39 1.12% 9992.86% 0% 342125 0.1437 47.71 0.42 0% 0 0% 0 0% 0 0% 0%
20230509 43.2 43.48 41.85 41.92 -2.96% 9648.84% 0% 516178 0.2203 66.14 0.43 0% 0 0% 0 0% 0 0% 0%
20230508 43 43.57 42.99 43.2 0.47% 9946.51% 0% 232655 0.1007 27.92 0.43 0% 0 0% 0 0% 0 0% 0%
20230505 43.04 43.38 42.56 43 -0.09% 9900% 0% 260877 0.112 26.07 0.43 0% 0 0% 0 0% 0 0% 0%
20230504 43.21 43.74 42.53 43.04 -0.83% 9909.3% 0% 426571 0.1831 37.62 0.43 0% 0 0% 0 0% 0 0% 0%
20230428 41.9 43.59 41.8 43.4 2.53% 9993.02% 0% 451458 0.1941 33.7 0.43 0% 0 0% 0 0% 0 0% 0%
20230427 42.15 43.49 42.15 42.33 -0.4% 9744.19% 0% 386508 0.1655 23.07 0.43 0% 0 0% 0 0% 0 0% 0%
20230426 42.59 43.08 41.81 42.5 -0.19% 9999.99% 0% 527378 0.224 27.97 0.42 0% 0 0% 0 0% 0 0% 0%
20230425 44.55 44.55 42.27 42.58 -4.4% 9802.33% 0% 789539 0.3413 39.03 0.43 0% 0 0% 0 0% 0 0% 0%
20230424 45.6 47.3 44.3 44.54 -4.15% 9797.78% 0% 1009146 0.4551 48.41 0.45 0% 0 0% 0 0% 0 0% 0%
20230421 51.3 51.38 46.3 46.47 -9.42% 9581.25% 0% 2067537 0.9992 103.26 0.48 0% 0 0% 0 0% 0 0% 0%
20230420 51.39 52.7 51.18 51.3 -1.21% 9765.38% 0% 1075149 0.5562 59.24 0.52 0% 0 0% 0 0% 0 0% 0%
20230419 52.83 54.48 51.83 51.93 -1.12% 9698.11% 0% 1560101 0.829 82.83 0.53 0% 0 0% 0 0% 0 0% 0%
20230418 52.41 53.39 51.15 52.52 -1.37% 9999.99% 0% 1328201 0.6929 68.85 0.52 0% 0 0% 0 0% 0 0% 0%
20230417 53.8 56.3 52.33 53.25 -2.54% 9761.11% 0% 2054146 1.103 108.67 0.54 0% 0 0% 0 0% 0 0% 0%
20230414 50.67 54.8 49.58 54.64 8.37% 9999.99% 0% 3089532 1.6229 170.7 0.53 0% 0 0% 0 0% 0 0% 0%
20230413 53.4 53.4 50.42 50.42 -6.13% 9596.15% 0% 1943316 1.0047 114.08 0.52 0% 0 0% 0 0% 0 0% 0%
20230412 52.7 53.73 52 53.71 1.34% 9999.99% 0% 1854368 0.9794 118.92 0.53 0% 0 0% 0 0% 0 0% 0%
20230411 50.5 53.38 50.36 53 4.33% 9999.99% 0% 1949269 1.0162 134.75 0.52 0% 0 0% 0 0% 0 0% 0%
20230410 51.56 52.3 50.1 50.8 -0.76% 9860.78% 0% 1435651 0.7347 106.04 0.51 0% 0 0% 0 0% 0 0% 0%
20230407 52 52.09 50.41 51.19 -1.08% 9937.25% 0% 1410617 0.7194 106.03 0.51 0% 0 0% 0 0% 0 0% 0%
20230406 49.5 52.68 49.06 51.75 4.02% 9999.99% 0% 2278463 1.1718 176.25 0.51 0% 0 0% 0 0% 0 0% 0%
20230404 49.9 51.18 49.4 49.75 -0.84% 9850% 0% 1719527 0.8651 143.5 0.5 0% 0 0% 0 0% 0 0% 0%
20230403 49.23 50.44 48.71 50.17 3% 9934% 0% 1555045 0.7738 138.89 0.5 0% 0 0% 0 0% 0 0% 0%
20230331 49.18 49.18 48.1 48.71 -0.96% 9999.99% 0% 955178 0.4632 88.26 0.48 0% 0 0% 0 0% 0 0% 0%
20230330 47.57 49.9 47.08 49.18 3.54% 9936.73% 0% 1886364 0.9237 172.19 0.49 0% 0 0% 0 0% 0 0% 0%
20230329 46.6 48.48 46.28 47.5 1.5% 9795.83% 0% 914816 0.4348 86.49 0.48 0% 0 0% 0 0% 0 0% 0%
20230328 47.85 47.85 46.62 46.8 -2.09% 9857.45% 0% 603805 0.2842 55.28 0.47 0% 0 0% 0 0% 0 0% 0%
20230327 48.3 48.73 47.21 47.8 -1.04% 9858.33% 0% 836746 0.4007 73.76 0.48 0% 0 0% 0 0% 0 0% 0%
20230324 49.23 49.64 47.77 48.3 -2.29% 9962.5% 0% 1228040 0.5953 111.86 0.48 0% 0 0% 0 0% 0 0% 0%
20230323 49.93 49.93 48.62 49.43 0.12% 9987.76% 0% 1190887 0.5874 104.75 0.49 0% 0 0% 0 0% 0 0% 0%
20230322 48.45 49.46 47.83 49.37 2.07% 9975.51% 0% 1146309 0.5601 114.89 0.49 0% 0 0% 0 0% 0 0% 0%
20230321 47.5 48.4 47.25 48.37 1.3% 9977.08% 0% 886719 0.4239 94.74 0.48 0% 0 0% 0 0% 0 0% 0%
20230320 47.32 48.03 46.7 47.75 0.06% 9847.92% 0% 948264 0.4505 102.49 0.48 0% 0 0% 0 0% 0 0% 0%
20230317 47.34 48.15 46.72 47.72 2.56% 9841.67% 0% 1206443 0.5734 130.22 0.48 0% 0 0% 0 0% 0 0% 0%
20230316 46.56 47.79 46.42 46.53 -0.83% 9800% 0% 1241544 0.5852 133.67 0.47 0% 0 0% 0 0% 0 0% 0%
20230315 46.8 47.88 46.56 46.92 0.09% 9882.98% 0% 1160570 0.5474 137.84 0.47 0% 0 0% 0 0% 0 0% 0%
20230314 45.45 47.1 44.7 46.88 2.81% 9999.99% 0% 1229348 0.5679 157.11 0.46 0% 0 0% 0 0% 0 0% 0%
20230313 45.35 46 44.52 45.6 -0.44% 9999.99% 0% 623039 0.2814 82.79 0.45 0% 0 0% 0 0% 0 0% 0%
20230310 45.61 47.4 45.3 45.8 0.11% 9856.52% 0% 926243 0.4298 128.49 0.46 0% 0 0% 0 0% 0 0% 0%
20230309 44.51 46.17 44.51 45.75 2.37% 9845.65% 0% 608707 0.2778 89.93 0.46 0% 0 0% 0 0% 0 0% 0%
20230308 44.59 44.98 44.2 44.69 1.22% 9831.11% 0% 319488 0.1424 47.95 0.45 0% 0 0% 0 0% 0 0% 0%
20230307 45.9 46.35 44.14 44.15 -4.33% 9711.11% 0% 722836 0.326 109.75 0.45 0% 0 0% 0 0% 0 0% 0%
20230306 46.01 46.74 45.5 46.15 -0.13% 9932.61% 0% 984842 0.4546 156.27 0.46 0% 0 0% 0 0% 0 0% 0%
20230303 44.28 46.46 43.9 46.21 5.31% 9999.99% 0% 1208899 0.5471 200.71 0.45 0% 0 0% 0 0% 0 0% 0%
20230302 44.4 44.87 43.88 43.88 -1.48% 9872.73% 0% 401955 0.1784 71.74 0.44 0% 0 0% 0 0% 0 0% 0%
20230301 43.68 44.57 43.68 44.54 1.23% 9999.99% 0% 438161 0.1934 71.32 0.44 0% 0 0% 0 0% 0 0% 0%
20230228 44.25 45.07 43.23 44 -1.63% 9900% 0% 818627 0.3602 128.49 0.44 0% 0 0% 0 0% 0 0% 0%
20230227 46.12 46.12 44.6 44.73 -3.08% 9840% 0% 522571 0.2364 85.06 0.45 0% 0 0% 0 0% 0 0% 0%
20230224 46.47 46.99 46 46.15 -0.37% 9932.61% 0% 411372 0.1907 65.53 0.46 0% 0 0% 0 0% 0 0% 0%
20230223 46.75 47.15 46.05 46.32 -1.03% 9969.57% 0% 372333 0.173 49.65 0.46 0% 0 0% 0 0% 0 0% 0%
20230222 45.95 47.1 45.9 46.8 0% 9857.45% 0% 332462 0.1547 38.22 0.47 0% 0 0% 0 0% 0 0% 0%
20230221 46.89 47.19 45.9 46.8 -0.06% 9999.99% 0% 566733 0.2632 63.94 0.46 0% 0 0% 0 0% 0 0% 0%
20230220 46.56 46.85 45.72 46.83 0.06% 9999.99% 0% 593932 0.2746 67.78 0.46 0% 0 0% 0 0% 0 0% 0%
20230217 47.7 47.7 45.86 46.8 -0.59% 9999.99% 0% 669852 0.3113 77.84 0.46 0% 0 0% 0 0% 0 0% 0%
20230216 49.15 49.28 46.64 47.08 -4.21% 9708.33% 0% 825393 0.3971 99.58 0.48 0% 0 0% 0 0% 0 0% 0%
20230215 48.9 49.33 48.4 49.15 0.51% 9930.61% 0% 579027 0.283 68.94 0.49 0% 0 0% 0 0% 0 0% 0%
20230214 49.15 50.2 48.73 48.9 -0.51% 9879.59% 0% 668726 0.3296 75.49 0.49 0% 0 0% 0 0% 0 0% 0%
20230213 48.95 49.75 48.5 49.15 0.61% 9930.61% 0% 747183 0.3665 82.81 0.49 0% 0 0% 0 0% 0 0% 0%
20230210 48.58 50.5 48.5 48.85 0.66% 9670% 0% 1530081 0.7577 168.52 0.5 0% 0 0% 0 0% 0 0% 0%
20230209 46.01 48.78 45.72 48.53 5.18% 9999.99% 0% 1523342 0.7283 184.21 0.48 0% 0 0% 0 0% 0 0% 0%
20230208 46.89 47.9 46.08 46.14 -1.77% 9717.02% 0% 465585 0.2168 60.56 0.47 0% 0 0% 0 0% 0 0% 0%
20230207 46.53 47.27 46.5 46.97 -0.06% 9893.62% 0% 480950 0.2252 63.95 0.47 0% 0 0% 0 0% 0 0% 0%
20230206 47.05 47.2 46.04 47 -0.38% 9900% 0% 489277 0.228 60.92 0.47 0% 0 0% 0 0% 0 0% 0%
20230203 46.93 47.69 46.3 47.18 -0.02% 9938.3% 0% 640835 0.3011 79.92 0.47 0% 0 0% 0 0% 0 0% 0%
20230202 46.9 47.95 46.47 47.19 1.55% 9940.43% 0% 1103567 0.5211 146.41 0.47 0% 0 0% 0 0% 0 0% 0%
20230201 44.52 46.47 44.52 46.47 3.77% 9999.99% 0% 1193124 0.5486 171.87 0.46 0% 0 0% 0 0% 0 0% 0%
20230131 45.75 45.75 44.58 44.78 -3.62% 9851.11% 0% 889074 0.3993 138.1 0.45 0% 0 0% 0 0% 0 0% 0%
20230130 46.55 46.7 45.71 46.46 -0.06% 9999.99% 0% 953565 0.4411 161.38 0.46 0% 0 0% 0 0% 0 0% 0%
20230120 47 47.35 46.33 46.49 -1.09% 9791.49% 0% 480257 0.224 91.75 0.47 0% 0 0% 0 0% 0 0% 0%
20230119 45 47.15 45 47 3.18% 9900% 0% 788925 0.3681 137.59 0.47 0% 0 0% 0 0% 0 0% 0%
20230118 45.91 46 45.06 45.55 0.42% 9802.17% 0% 387347 0.1764 80.57 0.46 0% 0 0% 0 0% 0 0% 0%
20230117 44.74 46.47 44.36 45.36 2.79% 9760.87% 0% 988541 0.4501 197.79 0.46 0% 0 0% 0 0% 0 0% 0%
20230116 42.91 44.42 42.91 44.13 2.15% 9929.55% 0% 575703 0.2534 127.26 0.44 0% 0 0% 0 0% 0 0% 0%
20230113 43.3 43.3 42.86 43.2 0.16% 9946.51% 0% 227630 0.098 48.53 0.43 0% 0 0% 0 0% 0 0% 0%
20230112 43.34 43.34 42.6 43.13 0.61% 9930.23% 0% 372138 0.1598 64.55 0.43 0% 0 0% 0 0% 0 0% 0%
20230111 44.06 44.9 42.87 42.87 -2.7% 9643.18% 0% 571340 0.2512 88.57 0.44 0% 0 0% 0 0% 0 0% 0%
20230110 43.54 44.85 43.31 44.06 1.22% 9913.64% 0% 550012 0.2437 88.5 0.44 0% 0 0% 0 0% 0 0% 0%
20230109 43.18 44.22 43.18 43.53 0.65% 9793.18% 0% 335372 0.1464 52.21 0.44 0% 0 0% 0 0% 0 0% 0%
20230106 43.14 44.09 43.08 43.25 -0.8% 9729.55% 0% 383357 0.167 59.26 0.44 0% 0 0% 0 0% 0 0% 0%
20230105 43.03 43.8 42.96 43.6 1.16% 9809.09% 0% 387081 0.1684 61.32 0.44 0% 0 0% 0 0% 0 0% 0%
20230104 43.7 44.7 43 43.1 -1.12% 9695.45% 0% 590854 0.2583 95.42 0.44 0% 0 0% 0 0% 0 0% 0%
20230103 43.08 43.79 42.02 43.59 2.49% 9999.99% 0% 374662 0.1616 63.46 0.43 0% 0 0% 0 0% 0 0% 0%
20221230 44.16 44.16 42.52 42.53 -2.48% 9790.7% 0% 664841 0.2854 100.35 0.43 0% 0 0% 0 0% 0 0% 0%
20221229 44.87 46.99 43.47 43.61 -2.59% 9591.11% 0% 1224738 0.5531 211.81 0.45 0% 0 0% 0 0% 0 0% 0%
20221228 43.05 44.79 41.98 44.77 4.6% 9999.99% 0% 1188148 0.5206 203.45 0.44 0% 0 0% 0 0% 0 0% 0%
20221227 42.45 43.35 41.82 42.8 0.12% 9853.49% 0% 401837 0.171 59.5 0.43 0% 0 0% 0 0% 0 0% 0%
20221226 40.95 43.81 40.65 42.75 5.19% 9841.86% 0% 681963 0.2925 101.63 0.43 0% 0 0% 0 0% 0 0% 0%
20221223 41.16 41.16 39.5 40.64 -1.26% 9999.99% 0% 410325 0.1655 58.85 0.4 0% 0 0% 0 0% 0 0% 0%
20221222 42.79 42.79 41.1 41.16 -2.37% 9700% 0% 227372 0.0949 33.95 0.42 0% 0 0% 0 0% 0 0% 0%
20221221 43.5 43.58 41.81 42.16 -2.61% 9704.65% 0% 304315 0.1296 43.96 0.43 0% 0 0% 0 0% 0 0% 0%
20221220 43.25 44.29 43.12 43.29 -0.57% 9738.64% 0% 235372 0.1024 33.02 0.44 0% 0 0% 0 0% 0 0% 0%
20221219 45.2 45.42 43.5 43.54 -3.78% 9795.45% 0% 485991 0.2147 64.2 0.44 0% 0 0% 0 0% 0 0% 0%
20221216 46.56 46.56 45.2 45.25 -2.77% 9736.96% 0% 631860 0.2891 86.45 0.46 0% 0 0% 0 0% 0 0% 0%
20221215 45.01 47.72 45.01 46.54 0.61% 9802.13% 0% 1059916 0.497 154.66 0.47 0% 0 0% 0 0% 0 0% 0%
20221214 45.05 48.28 45.05 46.26 5.16% 9742.55% 0% 1781751 0.8314 264.97 0.47 0% 0 0% 0 0% 0 0% 0%
20221213 44.95 45.07 43.98 43.99 -2.42% 9897.73% 0% 385361 0.171 73.52 0.44 0% 0 0% 0 0% 0 0% 0%
20221212 44.8 45.53 44.2 45.08 0.69% 9917.78% 0% 496556 0.2235 95.11 0.45 0% 0 0% 0 0% 0 0% 0%
20221209 44.66 45.4 44.48 44.77 0.2% 9848.89% 0% 323705 0.1454 63.85 0.45 0% 0 0% 0 0% 0 0% 0%
20221208 45.95 45.95 44.67 44.68 -2.34% 9828.89% 0% 532904 0.2403 101.77 0.45 0% 0 0% 0 0% 0 0% 0%
20221207 46.85 46.95 45.74 45.75 -2.66% 9845.65% 0% 588814 0.2718 116.9 0.46 0% 0 0% 0 0% 0 0% 0%
20221206 46.64 48.13 46.58 47 0.86% 9900% 0% 698053 0.3306 132.09 0.47 0% 0 0% 0 0% 0 0% 0%
20221205 46.6 46.86 45.89 46.6 0.54% 9999.99% 0% 398085 0.1848 69.5 0.46 0% 0 0% 0 0% 0 0% 0%
20221202 46.21 46.86 45.99 46.35 0.26% 9976.09% 0% 343074 0.1592 57.09 0.46 0% 0 0% 0 0% 0 0% 0%
20221201 46 46.88 45.75 46.23 1.47% 9950% 0% 507250 0.2355 73.22 0.46 0% 0 0% 0 0% 0 0% 0%
20221130 46.04 46.36 45.47 45.56 -1.83% 9804.35% 0% 453314 0.2075 57.58 0.46 0% 0 0% 0 0% 0 0% 0%
20221129 45.55 46.99 45.1 46.41 1.84% 9989.13% 0% 421778 0.194 48.94 0.46 0% 0 0% 0 0% 0 0% 0%
20221128 45.4 45.97 44.84 45.57 -0.48% 9999.99% 0% 335200 0.1522 32.65 0.45 0% 0 0% 0 0% 0 0% 0%
20221125 46.47 48.37 45.79 45.79 -2.88% 9642.55% 0% 474530 0.2224 45.66 0.47 0% 0 0% 0 0% 0 0% 0%
20221124 46.6 47.51 46.46 47.15 1.12% 9931.91% 0% 431026 0.2027 38.68 0.47 0% 0 0% 0 0% 0 0% 0%
20221123 47.92 48.2 45.33 46.63 -2.55% 9999.99% 0% 962245 0.447 79.93 0.46 0% 0 0% 0 0% 0 0% 0%
20221122 49.25 50.24 47.85 47.85 -3.66% 9665.31% 0% 1003576 0.4919 88.2 0.49 0% 0 0% 0 0% 0 0% 0%
20221121 48.9 50.3 48.9 49.67 0.12% 9834% 0% 688266 0.3418 60.09 0.5 0% 0 0% 0 0% 0 0% 0%
20221118 51.19 51.98 49.58 49.61 -3.07% 9627.45% 0% 1141746 0.5786 88.04 0.51 0% 0 0% 0 0% 0 0% 0%
20221117 49.49 51.27 48.8 51.18 2.67% 9999.99% 0% 1245007 0.6257 94.95 0.5 0% 0 0% 0 0% 0 0% 0%
20221116 51.8 51.8 49.76 49.85 -2.6% 9674.51% 0% 1116329 0.5641 83.29 0.51 0% 0 0% 0 0% 0 0% 0%
20221115 48.69 51.8 48.69 51.18 5.42% 9935.29% 0% 1750199 0.8912 131.63 0.51 0% 0 0% 0 0% 0 0% 0%
20221114 48.27 49.73 48.06 48.55 -0.63% 9808.16% 0% 724493 0.3545 56.43 0.49 0% 0 0% 0 0% 0 0% 0%
20221111 50.21 51.11 48.86 48.86 -0.04% 9672% 0% 1198940 0.6001 92.55 0.5 0% 0 0% 0 0% 0 0% 0%
20221110 50.8 51.45 48.8 48.88 -3.15% 9676% 0% 1119116 0.5575 86.53 0.5 0% 0 0% 0 0% 0 0% 0%
20221109 51.08 51.14 49.78 50.47 -1.56% 9994% 0% 878982 0.4427 67.58 0.5 0% 0 0% 0 0% 0 0% 0%
20221108 52.3 52.45 50.37 51.27 -1.61% 9952.94% 0% 1200407 0.6113 87.77 0.51 0% 0 0% 0 0% 0 0% 0%
20221107 48.8 52.78 48.8 52.11 6.35% 9999.99% 0% 2386009 1.2273 169.36 0.51 0% 0 0% 0 0% 0 0% 0%
20221104 48.7 49.49 48 49 0.55% 9900% 0% 1239418 0.6038 84.77 0.49 0% 0 0% 0 0% 0 0% 0%
20221103 46.62 49.88 46.27 48.73 3.99% 9844.9% 0% 1658584 0.807 96 0.49 0% 0 0% 0 0% 0 0% 0%
20221102 46.55 48.4 46.36 46.86 0.71% 9870.21% 0% 1185207 0.562 62.3 0.47 0% 0 0% 0 0% 0 0% 0%
20221101 47.1 47.14 45.88 46.53 0.28% 9999.99% 0% 870141 0.4038 46.86 0.46 0% 0 0% 0 0% 0 0% 0%
20221031 44.15 47.35 44.15 46.4 0% 9986.96% 0% 1207256 0.5613 67.18 0.46 0% 0 0% 0 0% 0 0% 0%
20221028 47.75 49.12 45.86 46.4 -2.87% 9566.67% 0% 1172306 0.5571 69.46 0.48 0% 0 0% 0 0% 0 0% 0%
20221027 48.99 49.23 47.48 47.77 -2.51% 9852.08% 0% 1391412 0.6726 87.64 0.48 0% 0 0% 0 0% 0 0% 0%
20221026 47.68 49.25 47.06 49 2.51% 9900% 0% 1770385 0.86 119.04 0.49 0% 0 0% 0 0% 0 0% 0%
20221025 48.22 49.8 47.03 47.8 -0.81% 9655.1% 0% 1836796 0.893 135.5 0.49 0% 0 0% 0 0% 0 0% 0%
20221024 48.02 50.36 47.68 48.19 -0.97% 9734.69% 0% 2260375 1.1059 191.06 0.49 0% 0 0% 0 0% 0 0% 0%
20221021 51 51 47 48.66 -3.41% 9830.61% 0% 3883542 1.8879 392.65 0.49 0% 0 0% 0 0% 0 0% 0%
20221020 42.11 50.38 41.71 50.38 20.01% 9999.99% 0% 2969956 1.4264 458.06 0.48 0% 0 0% 0 0% 0 0% 0%
20221019 42.82 43.18 41.88 41.98 -1.96% 9895.24% 0% 386652 0.1643 89.3 0.42 0% 0 0% 0 0% 0 0% 0%
20221018 43.15 43.17 42.41 42.82 -1.29% 9858.14% 0% 341392 0.146 78.19 0.43 0% 0 0% 0 0% 0 0% 0%
20221017 41.81 43.47 41.81 43.38 2.55% 9988.37% 0% 530574 0.2285 122.38 0.43 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