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. 邦彦技术688132
    4. 返回上一页 刷新
股票代码（例：sh688132）       235条   (进入邦彦技术股票专站) 邦彦技术股票成本分析
相关股票: 中国船舶  中航沈飞  航发动力  中国重工  中航光电  中国卫通  中航机载  中航西飞  振华科技  中航重机  中船防务  中航高科  景嘉微  国博电子  高德红外  中无人机  光启技术  中国卫星  中船科技  西部超导  航发控制  航材股份  航天电器  中航电测  航天电子  海格通信  华秦科技  菲利华  光威复材  中直股份  睿创微纳  中兵红箭  航天彩虹  七一二  钢研高纳  国睿科技  华力创通  振华风光  北斗星通  中国海防  三角防务  北方导航  中简科技  
相关股吧: 600150股吧 600760股吧 600893股吧 601989股吧 002179股吧 601698股吧 600372股吧 000768股吧 000733股吧 600765股吧 600685股吧 600862股吧 300474股吧 688375股吧 002414股吧 688297股吧 002625股吧 600118股吧 600072股吧 688122股吧 000738股吧 688563股吧 002025股吧 300114股吧 600879股吧 002465股吧 688281股吧 300395股吧 300699股吧 600038股吧 688002股吧 000519股吧 002389股吧 603712股吧 300034股吧 600562股吧 300045股吧 688439股吧 002151股吧 600764股吧 300775股吧 600435股吧 300777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 21.87 22.11 21.73 22.06 1.71% 9927.27% 0% 866797 0.1906 69.2 0.22 0% 0 0% 0 0% 0 0% 0%
20230927 21.8 22.02 21.54 21.69 0.23% 9759.09% 0% 877071 0.1912 70.37 0.22 0% 0 0% 0 0% 0 0% 0%
20230926 21.88 21.94 21.57 21.64 -1.19% 9736.36% 0% 589022 0.1279 48.11 0.22 0% 0 0% 0 0% 0 0% 0%
20230925 21.83 22 21.66 21.9 0.18% 9854.55% 0% 725783 0.1585 57.09 0.22 0% 0 0% 0 0% 0 0% 0%
20230922 21.23 22 21 21.86 2.63% 9836.36% 0% 1361239 0.2931 98.44 0.22 0% 0 0% 0 0% 0 0% 0%
20230921 21.5 21.65 21.1 21.3 -1.66% 9999.99% 0% 973830 0.2079 63.25 0.21 0% 0 0% 0 0% 0 0% 0%
20230920 21.8 22.06 21.57 21.66 -1.55% 9745.45% 0% 673783 0.1468 43.39 0.22 0% 0 0% 0 0% 0 0% 0%
20230919 22.4 22.4 21.8 22 -1.35% 9900% 0% 930301 0.2041 55.12 0.22 0% 0 0% 0 0% 0 0% 0%
20230918 22.4 22.55 22.1 22.3 -0.84% 9999.99% 0% 766909 0.1717 46.01 0.22 0% 0 0% 0 0% 0 0% 0%
20230915 22.99 22.99 22.38 22.49 -1.96% 9678.26% 0% 1221031 0.2756 71.52 0.23 0% 0 0% 0 0% 0 0% 0%
20230914 23.26 23.31 22.66 22.94 -1.42% 9873.91% 0% 923606 0.2114 51.53 0.23 0% 0 0% 0 0% 0 0% 0%
20230913 23.93 24.05 23.03 23.27 -3.52% 9999.99% 0% 1198309 0.281 64.23 0.23 0% 0 0% 0 0% 0 0% 0%
20230912 24 24.26 23.79 24.12 0.04% 9950% 0% 954891 0.2291 49.25 0.24 0% 0 0% 0 0% 0 0% 0%
20230911 24.26 24.38 23.85 24.11 -1.23% 9945.83% 0% 1412303 0.3401 68.79 0.24 0% 0 0% 0 0% 0 0% 0%
20230908 23.74 24.64 23.55 24.41 2.82% 9999.99% 0% 2436483 0.5921 122.12 0.24 0% 0 0% 0 0% 0 0% 0%
20230907 24.9 24.9 23.72 23.74 -2.3% 9791.67% 0% 1216802 0.2944 65.74 0.24 0% 0 0% 0 0% 0 0% 0%
20230906 25.55 25.6 23.57 24.3 2.66% 9999.99% 0% 1916218 0.4631 105.34 0.24 0% 0 0% 0 0% 0 0% 0%
20230905 23.85 24.49 23.59 23.67 -0.55% 9762.5% 0% 983139 0.2344 56.6 0.24 0% 0 0% 0 0% 0 0% 0%
20230904 24.07 24.24 23.52 23.8 -1.12% 9816.67% 0% 1218400 0.2894 68.71 0.24 0% 0 0% 0 0% 0 0% 0%
20230901 24.81 24.9 23.77 24.07 -2.98% 9929.17% 0% 2289262 0.5512 130.66 0.24 0% 0 0% 0 0% 0 0% 0%
20230831 24.75 25.21 24.39 24.81 0.94% 9824% 0% 1820488 0.4518 109.72 0.25 0% 0 0% 0 0% 0 0% 0%
20230830 23.8 24.59 23.66 24.58 3.36% 9999.99% 0% 2104048 0.5123 130.56 0.24 0% 0 0% 0 0% 0 0% 0%
20230829 22.34 23.78 22.19 23.78 6.07% 9999.99% 0% 2004146 0.4658 141.89 0.23 0% 0 0% 0 0% 0 0% 0%
20230828 23.85 23.98 22.23 22.42 0.04% 9647.83% 0% 1006649 0.2313 77.78 0.23 0% 0 0% 0 0% 0 0% 0%
20230825 23.39 23.39 22.2 22.41 -3.74% 9643.48% 0% 891031 0.2024 64.57 0.23 0% 0 0% 0 0% 0 0% 0%
20230824 23.42 23.69 22.9 23.28 -0.94% 9999.99% 0% 857746 0.1996 63.95 0.23 0% 0 0% 0 0% 0 0% 0%
20230823 24.08 24.38 23.45 23.5 -3.29% 9691.67% 0% 762190 0.1813 57.65 0.24 0% 0 0% 0 0% 0 0% 0%
20230822 24.37 24.65 23.47 24.3 -0.57% 9999.99% 0% 1311913 0.3161 100.35 0.24 0% 0 0% 0 0% 0 0% 0%
20230821 24.25 24.79 24.25 24.44 0.16% 9676% 0% 1323921 0.3249 107.5 0.25 0% 0 0% 0 0% 0 0% 0%
20230818 24.22 24.76 24.22 24.4 1.33% 9660% 0% 1904761 0.467 156.68 0.25 0% 0 0% 0 0% 0 0% 0%
20230817 23.53 24.19 23.15 24.08 2.34% 9933.33% 0% 1201051 0.2862 104.67 0.24 0% 0 0% 0 0% 0 0% 0%
20230816 23.77 24.15 23.41 23.53 -1.01% 9704.17% 0% 722678 0.1714 63.4 0.24 0% 0 0% 0 0% 0 0% 0%
20230815 23.63 23.85 23.46 23.77 0.04% 9804.17% 0% 701037 0.1654 61.21 0.24 0% 0 0% 0 0% 0 0% 0%
20230814 23.21 23.78 23.21 23.76 1.28% 9800% 0% 672850 0.1585 55.69 0.24 0% 0 0% 0 0% 0 0% 0%
20230811 23.78 23.79 23.36 23.46 -1.1% 9675% 0% 697554 0.1643 56.14 0.24 0% 0 0% 0 0% 0 0% 0%
20230810 23.68 23.8 23.45 23.72 -0.25% 9783.33% 0% 864383 0.2041 74.2 0.24 0% 0 0% 0 0% 0 0% 0%
20230809 23.81 23.87 23.56 23.78 -0.42% 9808.33% 0% 638710 0.1513 54.67 0.24 0% 0 0% 0 0% 0 0% 0%
20230808 24.17 24.17 23.78 23.88 -1.2% 9850% 0% 834967 0.1997 61.78 0.24 0% 0 0% 0 0% 0 0% 0%
20230807 24.15 24.18 23.82 24.17 -0.66% 9970.83% 0% 1000227 0.2401 72.2 0.24 0% 0 0% 0 0% 0 0% 0%
20230804 24.15 24.42 24.15 24.33 0.58% 9999.99% 0% 641041 0.1557 44.9 0.24 0% 0 0% 0 0% 0 0% 0%
20230803 24.17 24.35 24.04 24.19 -0.04% 9979.17% 0% 839129 0.2027 53.8 0.24 0% 0 0% 0 0% 0 0% 0%
20230802 24.34 24.38 24.05 24.2 -0.74% 9983.33% 0% 664058 0.1608 37.97 0.24 0% 0 0% 0 0% 0 0% 0%
20230801 24.58 24.75 24.31 24.38 -0.49% 9999.99% 0% 1081565 0.2646 57.93 0.24 0% 0 0% 0 0% 0 0% 0%
20230731 24.3 24.75 24.3 24.5 0.08% 9700% 0% 856809 0.2104 42.56 0.25 0% 0 0% 0 0% 0 0% 0%
20230728 24.98 24.98 24.21 24.48 -1.49% 9999.99% 0% 1173692 0.2859 49.27 0.24 0% 0 0% 0 0% 0 0% 0%
20230727 24.8 25.07 24.58 24.85 0.32% 9840% 0% 822291 0.2038 34.44 0.25 0% 0 0% 0 0% 0 0% 0%
20230726 25.26 25.44 24.72 24.77 -1.94% 9808% 0% 1327521 0.3326 56.02 0.25 0% 0 0% 0 0% 0 0% 0%
20230725 25.23 25.55 25.06 25.26 0.84% 9999.99% 0% 1142993 0.2887 48.05 0.25 0% 0 0% 0 0% 0 0% 0%
20230724 25.46 25.5 24.97 25.05 -1.61% 9920% 0% 1751000 0.4393 70.37 0.25 0% 0 0% 0 0% 0 0% 0%
20230721 26.26 26.4 25.33 25.46 -3.63% 9692.31% 0% 1931676 0.4954 80.17 0.26 0% 0 0% 0 0% 0 0% 0%
20230720 27.51 27.71 26.22 26.42 -4.14% 9685.19% 0% 2777616 0.7432 122.57 0.27 0% 0 0% 0 0% 0 0% 0%
20230719 28.49 28.7 27.52 27.56 -1.15% 9742.86% 0% 1917612 0.5345 91.48 0.28 0% 0 0% 0 0% 0 0% 0%
20230718 28.58 28.68 27.69 27.88 -2.52% 9857.14% 0% 2517027 0.7044 122.18 0.28 0% 0 0% 0 0% 0 0% 0%
20230717 27.16 29.03 27.16 28.6 5.46% 9999.99% 0% 3941513 1.11 198.89 0.28 0% 0 0% 0 0% 0 0% 0%
20230714 26.52 27.37 26.52 27.12 1.54% 9944.44% 0% 1673404 0.4541 86.97 0.27 0% 0 0% 0 0% 0 0% 0%
20230713 26.5 26.81 26.41 26.71 0.64% 9792.59% 0% 995510 0.2653 49.39 0.27 0% 0 0% 0 0% 0 0% 0%
20230712 27.46 27.65 26.52 26.54 -3.67% 9729.63% 0% 1324300 0.3576 70.39 0.27 0% 0 0% 0 0% 0 0% 0%
20230711 26.82 27.65 26.63 27.55 2.68% 9999.99% 0% 1398138 0.3829 69.57 0.27 0% 0 0% 0 0% 0 0% 0%
20230710 26.74 27.19 26.41 26.83 0.04% 9837.04% 0% 1055897 0.2822 52.21 0.27 0% 0 0% 0 0% 0 0% 0%
20230707 27.3 27.58 26.73 26.82 -1.58% 9833.33% 0% 1474211 0.3967 70.94 0.27 0% 0 0% 0 0% 0 0% 0%
20230706 27.23 27.84 26.84 27.25 0.93% 9992.59% 0% 1862041 0.5094 85.87 0.27 0% 0 0% 0 0% 0 0% 0%
20230705 27.57 27.85 27 27 -1.42% 9900% 0% 1656674 0.4536 77.15 0.27 0% 0 0% 0 0% 0 0% 0%
20230704 26.94 27.7 26.94 27.39 0.88% 9999.99% 0% 1813796 0.4966 77.07 0.27 0% 0 0% 0 0% 0 0% 0%
20230703 27.47 28.34 26.8 27.15 -0.11% 9955.56% 0% 2853500 0.7815 121.21 0.27 0% 0 0% 0 0% 0 0% 0%
20230630 26.5 27.44 26.23 27.18 2.76% 9966.67% 0% 2327914 0.6274 103.71 0.27 0% 0 0% 0 0% 0 0% 0%
20230629 26.41 26.62 25.96 26.45 1.5% 9999.99% 0% 1237558 0.3263 57.58 0.26 0% 0 0% 0 0% 0 0% 0%
20230628 26.61 26.73 25.35 26.06 -2.51% 9923.08% 0% 1824752 0.4735 84.01 0.26 0% 0 0% 0 0% 0 0% 0%
20230627 25.98 27.09 25.27 26.73 4.33% 9800% 0% 2505191 0.6649 124.65 0.27 0% 0 0% 0 0% 0 0% 0%
20230626 25.97 26.49 25.46 25.62 -2.21% 9753.85% 0% 1722957 0.4465 90.31 0.26 0% 0 0% 0 0% 0 0% 0%
20230621 26.66 26.89 26.2 26.2 -1.87% 9976.92% 0% 1889070 0.4994 103.29 0.26 0% 0 0% 0 0% 0 0% 0%
20230620 26.18 26.88 25.95 26.7 2.18% 9999.99% 0% 2622734 0.6949 155.74 0.26 0% 0 0% 0 0% 0 0% 0%
20230619 24.92 26.5 24.92 26.13 4.19% 9950% 0% 2868037 0.7434 177.79 0.26 0% 0 0% 0 0% 0 0% 0%
20230616 24.26 25.1 24.26 25.08 2.66% 9932% 0% 1998380 0.4964 128.12 0.25 0% 0 0% 0 0% 0 0% 0%
20230615 24.95 25.25 24.22 24.43 -2.59% 9672% 0% 1433718 0.3519 91.29 0.25 0% 0 0% 0 0% 0 0% 0%
20230614 25.09 25.35 24.77 25.08 -0.04% 9932% 0% 960362 0.24 61.52 0.25 0% 0 0% 0 0% 0 0% 0%
20230613 24.68 25.12 24.44 25.09 1.66% 9936% 0% 1116606 0.2773 68.32 0.25 0% 0 0% 0 0% 0 0% 0%
20230612 24.51 24.77 24.27 24.68 0.94% 9772% 0% 744074 0.1832 45.32 0.25 0% 0 0% 0 0% 0 0% 0%
20230609 24.25 24.58 24.1 24.45 0.53% 9999.99% 0% 947798 0.2305 54.43 0.24 0% 0 0% 0 0% 0 0% 0%
20230608 25.09 25.21 24.22 24.32 -3.76% 9628% 0% 1229730 0.303 73.86 0.25 0% 0 0% 0 0% 0 0% 0%
20230607 25.28 25.42 25.11 25.27 0.24% 9999.99% 0% 594671 0.1503 37.03 0.25 0% 0 0% 0 0% 0 0% 0%
20230606 26.22 26.22 25.2 25.21 -3.85% 9596.15% 0% 1290846 0.3309 77.77 0.26 0% 0 0% 0 0% 0 0% 0%
20230605 25.92 26.28 25.8 26.22 1.16% 9984.62% 0% 1640092 0.4274 103.89 0.26 0% 0 0% 0 0% 0 0% 0%
20230602 25.74 26.15 25.59 25.92 -0.77% 9869.23% 0% 1867885 0.4827 120.91 0.26 0% 0 0% 0 0% 0 0% 0%
20230601 25.6 26.29 25.46 26.12 1.87% 9946.15% 0% 1626850 0.4221 124.28 0.26 0% 0 0% 0 0% 0 0% 0%
20230531 25.25 25.84 24.81 25.64 2.11% 9999.99% 0% 1538745 0.3914 115.81 0.25 0% 0 0% 0 0% 0 0% 0%
20230530 25.3 25.37 24.84 25.11 -1.06% 9944% 0% 948876 0.2379 62.3 0.25 0% 0 0% 0 0% 0 0% 0%
20230529 25.37 25.48 24.91 25.38 0.16% 9999.99% 0% 1095622 0.2753 70.65 0.25 0% 0 0% 0 0% 0 0% 0%
20230526 25.38 25.53 25.01 25.34 -0.04% 9999.99% 0% 739918 0.187 48.43 0.25 0% 0 0% 0 0% 0 0% 0%
20230525 24.91 25.44 24.91 25.35 1.08% 9999.99% 0% 1294927 0.3263 78.56 0.25 0% 0 0% 0 0% 0 0% 0%
20230524 24.48 25.43 24.2 25.08 1.7% 9932% 0% 1544927 0.3864 89.44 0.25 0% 0 0% 0 0% 0 0% 0%
20230523 24.98 25.02 24.55 24.66 -1.36% 9764% 0% 985370 0.2439 55.8 0.25 0% 0 0% 0 0% 0 0% 0%
20230522 24.67 25.2 24.58 25 0.6% 9900% 0% 1368746 0.3403 76.03 0.25 0% 0 0% 0 0% 0 0% 0%
20230519 24.79 25.08 24.5 24.85 0.77% 9840% 0% 1426490 0.3534 74.9 0.25 0% 0 0% 0 0% 0 0% 0%
20230518 24.28 24.78 24.05 24.66 1.73% 9764% 0% 1682545 0.4123 68.64 0.25 0% 0 0% 0 0% 0 0% 0%
20230517 23.69 24.29 23.5 24.24 1.85% 9999.99% 0% 1288248 0.309 52.67 0.24 0% 0 0% 0 0% 0 0% 0%
20230516 23.88 24.2 23.54 23.8 -0.34% 9816.67% 0% 1457626 0.347 59.57 0.24 0% 0 0% 0 0% 0 0% 0%
20230515 23.81 23.95 23.14 23.88 0.29% 9850% 0% 1531737 0.361 60.21 0.24 0% 0 0% 0 0% 0 0% 0%
20230510 24.62 24.96 23.8 24.15 0.58% 9962.5% 0% 1920858 0.4698 86.63 0.24 0% 0 0% 0 0% 0 0% 0%
20230509 25.26 25.26 24.01 24.01 -4.46% 9904.17% 0% 1833017 0.4479 72.44 0.24 0% 0 0% 0 0% 0 0% 0%
20230508 24.98 25.46 24.71 25.13 1.21% 9952% 0% 1645223 0.4124 68.33 0.25 0% 0 0% 0 0% 0 0% 0%
20230505 25.47 25.77 24.72 24.83 -3.2% 9832% 0% 1471781 0.3688 61.98 0.25 0% 0 0% 0 0% 0 0% 0%
20230504 25.57 25.85 25 25.65 -0.35% 9999.99% 0% 2144250 0.5467 91.99 0.25 0% 0 0% 0 0% 0 0% 0%
20230428 24.4 26.67 24.07 25.74 11.33% 9800% 0% 5812579 1.5084 247.29 0.26 0% 0 0% 0 0% 0 0% 0%
20230427 22.6 23.49 22.31 23.12 2.3% 9952.17% 0% 1208484 0.2784 56.66 0.23 0% 0 0% 0 0% 0 0% 0%
20230426 22.81 23.12 22.5 22.6 -1.31% 9726.09% 0% 925182 0.2105 39.83 0.23 0% 0 0% 0 0% 0 0% 0%
20230425 22.8 23.32 22.66 22.9 1.06% 9856.52% 0% 1490802 0.3416 63.66 0.23 0% 0 0% 0 0% 0 0% 0%
20230424 23.52 23.68 22.5 22.66 -3.62% 9752.17% 0% 1320061 0.2998 55.78 0.23 0% 0 0% 0 0% 0 0% 0%
20230421 23.95 24.48 23.48 23.51 -1.67% 9695.83% 0% 1338409 0.3203 59.28 0.24 0% 0 0% 0 0% 0 0% 0%
20230420 24.08 24.23 23.67 23.91 -0.37% 9862.5% 0% 908418 0.2168 39.26 0.24 0% 0 0% 0 0% 0 0% 0%
20230419 24.76 24.76 24 24 -2.4% 9900% 0% 1142125 0.2769 46.26 0.24 0% 0 0% 0 0% 0 0% 0%
20230418 25.27 25.29 24.44 24.59 -2.81% 9736% 0% 1034697 0.2551 38.93 0.25 0% 0 0% 0 0% 0 0% 0%
20230417 25.15 25.93 24.93 25.3 0.4% 9999.99% 0% 1662447 0.4202 62.46 0.25 0% 0 0% 0 0% 0 0% 0%
20230414 24.87 25.3 24.63 25.2 1.49% 9980% 0% 904485 0.2263 35.16 0.25 0% 0 0% 0 0% 0 0% 0%
20230413 25.65 25.65 24.46 24.83 -2.78% 9832% 0% 1722431 0.4277 66.71 0.25 0% 0 0% 0 0% 0 0% 0%
20230412 25.38 25.55 24.67 25.54 1.23% 9999.99% 0% 1211060 0.3054 49.51 0.25 0% 0 0% 0 0% 0 0% 0%
20230411 26.08 26.08 24.98 25.23 -3% 9992% 0% 1919890 0.486 75.7 0.25 0% 0 0% 0 0% 0 0% 0%
20230410 25.92 26.37 25.48 26.01 0.35% 9903.85% 0% 1837529 0.4763 70.24 0.26 0% 0 0% 0 0% 0 0% 0%
20230407 26.02 26.41 25.76 25.92 0.15% 9869.23% 0% 1477422 0.3851 53.98 0.26 0% 0 0% 0 0% 0 0% 0%
20230406 25.62 26.45 25.06 25.88 0.78% 9853.85% 0% 2437837 0.6321 78.92 0.26 0% 0 0% 0 0% 0 0% 0%
20230404 26.86 27.64 25.18 25.68 -5.2% 9776.92% 0% 3178487 0.8279 103.42 0.26 0% 0 0% 0 0% 0 0% 0%
20230403 26.7 27.24 26.44 27.09 0.78% 9933.33% 0% 1734606 0.4667 61.53 0.27 0% 0 0% 0 0% 0 0% 0%
20230331 26.93 27.37 26.37 26.88 -0.78% 9855.56% 0% 1311283 0.3511 47.83 0.27 0% 0 0% 0 0% 0 0% 0%
20230330 26.5 27.14 26.3 27.09 1.65% 9933.33% 0% 1409872 0.3773 52.71 0.27 0% 0 0% 0 0% 0 0% 0%
20230329 26.99 27.29 26.42 26.65 -0.78% 9770.37% 0% 1570937 0.4229 60.46 0.27 0% 0 0% 0 0% 0 0% 0%
20230328 27.53 27.93 26.68 26.86 -2.72% 9848.15% 0% 1960225 0.5347 77.98 0.27 0% 0 0% 0 0% 0 0% 0%
20230327 28.66 28.87 27.4 27.61 -3.43% 9760.71% 0% 2392307 0.6692 98.98 0.28 0% 0 0% 0 0% 0 0% 0%
20230324 29.25 29.92 28.32 28.59 -1.52% 9758.62% 0% 2821532 0.8209 127.38 0.29 0% 0 0% 0 0% 0 0% 0%
20230323 27.4 29.35 27.2 29.03 5.91% 9910.34% 0% 4457149 1.2747 263.24 0.29 0% 0 0% 0 0% 0 0% 0%
20230322 27 27.79 26.59 27.41 1.48% 9999.99% 0% 1823997 0.4968 93.34 0.27 0% 0 0% 0 0% 0 0% 0%
20230321 25.95 27.29 25.54 27.01 5.8% 9999.99% 0% 1541574 0.4084 79.48 0.26 0% 0 0% 0 0% 0 0% 0%
20230320 26.08 26.24 25.27 25.53 -2.15% 9719.23% 0% 874697 0.2241 42.86 0.26 0% 0 0% 0 0% 0 0% 0%
20230317 25.49 26.46 25.49 26.09 2.31% 9934.62% 0% 763220 0.199 36.69 0.26 0% 0 0% 0 0% 0 0% 0%
20230316 25.92 26.41 25.47 25.5 -1.96% 9707.69% 0% 845874 0.2188 39.47 0.26 0% 0 0% 0 0% 0 0% 0%
20230315 26.42 26.85 25.91 26.01 -2.11% 9903.85% 0% 998581 0.2621 46.88 0.26 0% 0 0% 0 0% 0 0% 0%
20230314 26.15 26.75 26.05 26.57 1.22% 9999.99% 0% 1584577 0.4182 74.53 0.26 0% 0 0% 0 0% 0 0% 0%
20230313 26.73 27.36 26.11 26.25 -1.5% 9996.15% 0% 1583323 0.4177 73.91 0.26 0% 0 0% 0 0% 0 0% 0%
20230310 26.37 27.77 26.37 26.65 0.95% 9770.37% 0% 2090053 0.5667 104.17 0.27 0% 0 0% 0 0% 0 0% 0%
20230309 25.1 26.92 25.1 26.4 4.55% 9999.99% 0% 2371889 0.621 116.17 0.26 0% 0 0% 0 0% 0 0% 0%
20230308 24.58 25.45 24.57 25.25 3.27% 9999.99% 0% 2214815 0.5563 105.95 0.25 0% 0 0% 0 0% 0 0% 0%
20230307 25.6 25.87 24.33 24.45 -5.2% 9680% 0% 2022424 0.5052 103.61 0.25 0% 0 0% 0 0% 0 0% 0%
20230306 26.45 26.75 25.79 25.79 -2.5% 9819.23% 0% 1723401 0.4516 99.28 0.26 0% 0 0% 0 0% 0 0% 0%
20230303 27 27.68 26.43 26.45 -1.49% 9696.3% 0% 1233755 0.3324 74.25 0.27 0% 0 0% 0 0% 0 0% 0%
20230302 27.37 27.93 26.75 26.85 -1.32% 9844.44% 0% 1224485 0.3343 72.69 0.27 0% 0 0% 0 0% 0 0% 0%
20230301 27.05 27.82 27.04 27.21 0.04% 9977.78% 0% 1107097 0.3034 59.52 0.27 0% 0 0% 0 0% 0 0% 0%
20230228 27.6 27.88 26.55 27.2 -3.2% 9974.07% 0% 1862051 0.5087 97.59 0.27 0% 0 0% 0 0% 0 0% 0%
20230227 27.75 28.4 27.75 28.1 1.08% 9935.71% 0% 822038 0.2311 46.41 0.28 0% 0 0% 0 0% 0 0% 0%
20230224 27.95 28.98 27.8 27.8 -1.38% 9828.57% 0% 1689443 0.4808 99.09 0.28 0% 0 0% 0 0% 0 0% 0%
20230223 27.38 28.2 27.11 28.19 3.64% 9967.86% 0% 1864354 0.5183 112.44 0.28 0% 0 0% 0 0% 0 0% 0%
20230222 27.05 27.7 26.85 27.2 0% 9974.07% 0% 653613 0.1779 40.75 0.27 0% 0 0% 0 0% 0 0% 0%
20230221 27.09 27.8 26.85 27.2 0.78% 9974.07% 0% 833390 0.2271 51.46 0.27 0% 0 0% 0 0% 0 0% 0%
20230220 26.94 27.42 26.23 26.99 -0.59% 9896.3% 0% 1239872 0.3313 75.03 0.27 0% 0 0% 0 0% 0 0% 0%
20230217 28 28.65 27.1 27.15 -2.51% 9596.43% 0% 1405857 0.3917 88.51 0.28 0% 0 0% 0 0% 0 0% 0%
20230216 27.58 29.26 27.44 27.85 0.54% 9846.43% 0% 2299000 0.6513 133.98 0.28 0% 0 0% 0 0% 0 0% 0%
20230215 27.52 28.15 27.31 27.7 -0.04% 9792.86% 0% 1088046 0.302 69 0.28 0% 0 0% 0 0% 0 0% 0%
20230214 27.45 28.08 27.43 27.71 0.95% 9796.43% 0% 990526 0.2749 65.81 0.28 0% 0 0% 0 0% 0 0% 0%
20230213 27.01 27.88 26.8 27.45 1.63% 9999.99% 0% 738415 0.2023 49.11 0.27 0% 0 0% 0 0% 0 0% 0%
20230210 27.76 27.93 26.99 27.01 -2.77% 9903.7% 0% 824853 0.2245 52.57 0.27 0% 0 0% 0 0% 0 0% 0%
20230209 27.1 28.3 27.1 27.78 1.76% 9821.43% 0% 991744 0.2756 64.22 0.28 0% 0 0% 0 0% 0 0% 0%
20230208 27.38 27.69 26.97 27.3 -0.62% 9999.99% 0% 769192 0.2107 45.92 0.27 0% 0 0% 0 0% 0 0% 0%
20230207 27.98 28.28 27.18 27.47 -1.82% 9710.71% 0% 890456 0.2458 53.66 0.28 0% 0 0% 0 0% 0 0% 0%
20230206 28.8 29.22 27.55 27.98 -3.45% 9892.86% 0% 1500628 0.4234 89.38 0.28 0% 0 0% 0 0% 0 0% 0%
20230203 26.86 29.29 26.82 28.98 7.61% 9999.99% 0% 3113551 0.8819 184.49 0.28 0% 0 0% 0 0% 0 0% 0%
20230202 26.61 27.17 26.6 26.93 0.6% 9874.07% 0% 774579 0.2082 50.29 0.27 0% 0 0% 0 0% 0 0% 0%
20230201 26.51 26.9 26.38 26.77 0.56% 9814.81% 0% 720681 0.1917 46.08 0.27 0% 0 0% 0 0% 0 0% 0%
20230131 26.51 26.91 26.13 26.62 0.41% 9759.26% 0% 802027 0.2128 48.96 0.27 0% 0 0% 0 0% 0 0% 0%
20230130 26.52 27.2 26.1 26.51 2.08% 9718.52% 0% 1150426 0.3066 71.91 0.27 0% 0 0% 0 0% 0 0% 0%
20230120 26.31 26.54 25.9 25.97 -1.89% 9888.46% 0% 777028 0.2027 44.1 0.26 0% 0 0% 0 0% 0 0% 0%
20230119 25.02 26.87 25.02 26.47 5.21% 9999.99% 0% 1535611 0.4031 126.88 0.26 0% 0 0% 0 0% 0 0% 0%
20230118 24.96 25.81 24.88 25.16 0.24% 9964% 0% 731025 0.1846 40.63 0.25 0% 0 0% 0 0% 0 0% 0%
20230117 25 25.72 24.9 25.1 0.97% 9940% 0% 770054 0.1945 41.18 0.25 0% 0 0% 0 0% 0 0% 0%
20230116 24.8 25.49 24.8 24.86 0.12% 9844% 0% 732433 0.1844 38.42 0.25 0% 0 0% 0 0% 0 0% 0%
20230113 25.55 25.55 24.7 24.83 -2.24% 9832% 0% 915511 0.2284 49.71 0.25 0% 0 0% 0 0% 0 0% 0%
20230112 25.5 26.15 24.97 25.4 0.55% 9669.23% 0% 1039294 0.2652 59.3 0.26 0% 0 0% 0 0% 0 0% 0%
20230111 25.48 26.72 25.22 25.26 -0.51% 9615.38% 0% 908723 0.2356 55.05 0.26 0% 0 0% 0 0% 0 0% 0%
20230110 25.25 25.85 25.25 25.39 -0.12% 9665.38% 0% 598598 0.1527 36.97 0.26 0% 0 0% 0 0% 0 0% 0%
20230109 25.86 26.08 24.77 25.42 -1.78% 9999.99% 0% 2481220 0.6298 156.58 0.25 0% 0 0% 0 0% 0 0% 0%
20230106 26.59 27.11 25.85 25.88 -2.08% 9853.85% 0% 1072161 0.2815 81.96 0.26 0% 0 0% 0 0% 0 0% 0%
20230105 27 27 26.4 26.43 0.27% 9688.89% 0% 487816 0.1302 40.72 0.27 0% 0 0% 0 0% 0 0% 0%
20230104 27.1 27.4 26.36 26.36 -1.9% 9662.96% 0% 993226 0.2656 88.14 0.27 0% 0 0% 0 0% 0 0% 0%
20230103 24.5 27.22 24.5 26.87 10.12% 9999.99% 0% 1779723 0.4688 179.93 0.26 0% 0 0% 0 0% 0 0% 0%
20221230 23.28 24.8 23.28 24.4 4.36% 9999.99% 0% 1087644 0.2632 132.65 0.24 0% 0 0% 0 0% 0 0% 0%
20221229 23.36 23.7 23.25 23.38 -0.64% 9999.99% 0% 559151 0.1311 59.92 0.23 0% 0 0% 0 0% 0 0% 0%
20221228 23.5 23.98 23.33 23.53 -0.59% 9704.17% 0% 773995 0.1828 86.89 0.24 0% 0 0% 0 0% 0 0% 0%
20221227 22.3 23.98 22.3 23.67 5.58% 9999.99% 0% 1204369 0.2782 134.62 0.23 0% 0 0% 0 0% 0 0% 0%
20221226 21.99 22.55 21.95 22.42 1.77% 9999.99% 0% 359320 0.0804 40.41 0.22 0% 0 0% 0 0% 0 0% 0%
20221223 22.06 22.33 21.64 22.03 0.55% 9913.64% 0% 687755 0.1509 66.01 0.22 0% 0 0% 0 0% 0 0% 0%
20221222 22.65 22.98 21.88 21.91 -3.78% 9859.09% 0% 946407 0.2113 84.91 0.22 0% 0 0% 0 0% 0 0% 0%
20221221 23.38 23.7 22.6 22.77 -3.44% 9800% 0% 1000306 0.2291 89.32 0.23 0% 0 0% 0 0% 0 0% 0%
20221220 23.95 23.95 23.31 23.58 -0.84% 9725% 0% 203611 0.0483 18.23 0.24 0% 0 0% 0 0% 0 0% 0%
20221219 24.21 24.4 23.76 23.78 -1.78% 9808.33% 0% 403019 0.0964 28.84 0.24 0% 0 0% 0 0% 0 0% 0%
20221216 25.26 25.26 24.18 24.21 -4.16% 9584% 0% 675280 0.1656 44.78 0.25 0% 0 0% 0 0% 0 0% 0%
20221215 25 25.45 24.81 25.26 1% 9999.99% 0% 437334 0.1097 29.53 0.25 0% 0 0% 0 0% 0 0% 0%
20221214 25.6 25.88 24.79 25.01 -2.15% 9904% 0% 539622 0.1369 40.41 0.25 0% 0 0% 0 0% 0 0% 0%
20221213 26.08 26.71 25.5 25.56 -2.52% 9730.77% 0% 755428 0.1945 41.26 0.26 0% 0 0% 0 0% 0 0% 0%
20221212 25.74 26.55 25.22 26.22 1.94% 9984.62% 0% 807559 0.2104 52.67 0.26 0% 0 0% 0 0% 0 0% 0%
20221209 26.76 26.8 25.72 25.72 -3.85% 9792.31% 0% 1112398 0.2891 53.84 0.26 0% 0 0% 0 0% 0 0% 0%
20221208 27.88 27.88 26.69 26.75 -3.39% 9807.41% 0% 796015 0.2167 40.57 0.27 0% 0 0% 0 0% 0 0% 0%
20221207 27.63 28.5 27.61 27.69 -1.14% 9789.29% 0% 918231 0.2562 47.05 0.28 0% 0 0% 0 0% 0 0% 0%
20221206 25.5 28.28 25.5 28.01 8.36% 9999.99% 0% 2280983 0.6238 112.46 0.27 0% 0 0% 0 0% 0 0% 0%
20221205 27.28 27.39 25.85 25.85 -4.96% 9842.31% 0% 1771089 0.4648 87.45 0.26 0% 0 0% 0 0% 0 0% 0%
20221202 27.16 28.14 26.91 27.2 -0.22% 9974.07% 0% 731591 0.2001 38.1 0.27 0% 0 0% 0 0% 0 0% 0%
20221201 27.6 28.08 27 27.26 -0.26% 9996.3% 0% 1172763 0.3225 55.92 0.27 0% 0 0% 0 0% 0 0% 0%
20221130 29.38 29.43 27 27.33 -7.29% 9660.71% 0% 2698461 0.7557 127.44 0.28 0% 0 0% 0 0% 0 0% 0%
20221129 28.94 29.53 28.76 29.48 2.08% 9999.99% 0% 1441528 0.4207 68.13 0.29 0% 0 0% 0 0% 0 0% 0%
20221128 28.48 29.68 28 28.88 2.78% 9858.62% 0% 1982980 0.5731 89.58 0.29 0% 0 0% 0 0% 0 0% 0%
20221125 28.32 28.55 27.5 28.1 -1.44% 9935.71% 0% 1303412 0.3657 59 0.28 0% 0 0% 0 0% 0 0% 0%
20221124 29.09 29.26 28.25 28.51 -1.86% 9731.03% 0% 816132 0.2338 35.47 0.29 0% 0 0% 0 0% 0 0% 0%
20221123 29.26 29.3 28.06 29.05 0.66% 9917.24% 0% 1226767 0.3523 52.31 0.29 0% 0 0% 0 0% 0 0% 0%
20221122 29.97 30.08 28.86 28.86 -3.74% 9851.72% 0% 1134317 0.3338 47.08 0.29 0% 0 0% 0 0% 0 0% 0%
20221121 30.02 30.05 29.21 29.98 0.37% 9893.33% 0% 1069813 0.3171 41.47 0.3 0% 0 0% 0 0% 0 0% 0%
20221118 29.88 31.44 29.62 29.87 0.1% 9856.67% 0% 2191269 0.6646 84.58 0.3 0% 0 0% 0 0% 0 0% 0%
20221117 29.91 30.2 29.28 29.84 -0.13% 9846.67% 0% 1451124 0.4322 54.65 0.3 0% 0 0% 0 0% 0 0% 0%
20221116 28.81 30.66 28.81 29.88 3.39% 9860% 0% 3107292 0.9328 108.34 0.3 0% 0 0% 0 0% 0 0% 0%
20221115 27.1 29.15 27.05 28.9 5.09% 9865.52% 0% 2042218 0.5835 69.98 0.29 0% 0 0% 0 0% 0 0% 0%
20221114 27.9 27.9 26.98 27.5 -1.36% 9999.99% 0% 1116406 0.3065 34.03 0.27 0% 0 0% 0 0% 0 0% 0%
20221111 28.63 28.65 27.4 27.88 -0.57% 9857.14% 0% 1599868 0.446 43.97 0.28 0% 0 0% 0 0% 0 0% 0%
20221110 29.06 29.06 27.33 28.04 -1.61% 9914.29% 0% 1667679 0.4668 44.58 0.28 0% 0 0% 0 0% 0 0% 0%
20221109 28.82 29.5 28.42 28.5 -1.18% 9727.59% 0% 2356166 0.6821 62.52 0.29 0% 0 0% 0 0% 0 0% 0%
20221108 28.16 29.3 27.41 28.84 2.31% 9844.83% 0% 3360404 0.9635 87.33 0.29 0% 0 0% 0 0% 0 0% 0%
20221107 28.57 29.11 27.65 28.19 -0.07% 9967.86% 0% 2208828 0.6251 57.78 0.28 0% 0 0% 0 0% 0 0% 0%
20221104 28.12 28.45 27.21 28.21 1.84% 9975% 0% 2548949 0.7115 62.54 0.28 0% 0 0% 0 0% 0 0% 0%
20221103 26.25 28.68 26.02 27.7 6.66% 9999.99% 0% 3767593 1.0351 93.59 0.27 0% 0 0% 0 0% 0 0% 0%
20221102 26.71 26.71 25.26 25.97 -0.19% 9888.46% 0% 2416961 0.6282 59.46 0.26 0% 0 0% 0 0% 0 0% 0%
20221101 25.05 26.6 25.05 26.02 3.87% 9907.69% 0% 5014516 1.315 125.43 0.26 0% 0 0% 0 0% 0 0% 0%
20221031 21.66 25.5 21.1 25.05 15.12% 9999.99% 0% 6136216 1.4587 144.62 0.24 0% 0 0% 0 0% 0 0% 0%
20221028 23 23.25 21.46 21.76 -9.9% 9790.91% 0% 3708999 0.8273 82.56 0.22 0% 0 0% 0 0% 0 0% 0%
20221027 24.45 24.95 24.08 24.15 -2.23% 9962.5% 0% 2272909 0.5534 51.19 0.24 0% 0 0% 0 0% 0 0% 0%
20221026 23.91 25.11 23.7 24.7 3.83% 9780% 0% 2928995 0.7196 62.67 0.25 0% 0 0% 0 0% 0 0% 0%
20221025 23.8 24.36 23.22 23.79 -0.96% 9812.5% 0% 2880650 0.6856 59.27 0.24 0% 0 0% 0 0% 0 0% 0%
20221024 22.78 24.73 22.78 24.02 5.44% 9908.33% 0% 5084830 1.2229 106.94 0.24 0% 0 0% 0 0% 0 0% 0%
20221021 22.9 23.26 22.6 22.78 -1.17% 9804.35% 0% 1715688 0.3924 36.1 0.23 0% 0 0% 0 0% 0 0% 0%
20221020 23.3 23.49 22.49 23.05 -1.37% 9921.74% 0% 2577719 0.5917 51.81 0.23 0% 0 0% 0 0% 0 0% 0%
20221019 23.62 23.88 22.88 23.37 -0.04% 9999.99% 0% 2415521 0.5625 47.31 0.23 0% 0 0% 0 0% 0 0% 0%
20221018 24 24.28 23.3 23.38 -3.83% 9641.67% 0% 3465738 0.8176 65.72 0.24 0% 0 0% 0 0% 0 0% 0%
20221017 23.7 24.61 23.33 24.31 3.23% 9999.99% 0% 5378230 1.2884 101.99 0.24 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