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. 超卓航科688237
    4. 返回上一页 刷新
股票代码（例：sh688237）       248条   (进入超卓航科股票专站) 超卓航科股票成本分析
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 46.3 47.27 46.03 46.32 0.13% 9969.57% 0% 830450 0.3857 161.17 0.46 0% 0 0% 0 0% 0 0% 0%
20230927 46.25 47.58 45.5 46.26 0.02% 9956.52% 0% 429181 0.1987 93.46 0.46 0% 0 0% 0 0% 0 0% 0%
20230926 46.6 46.6 45.33 46.25 0.19% 9954.35% 0% 522449 0.2409 118.6 0.46 0% 0 0% 0 0% 0 0% 0%
20230925 46 47.21 45.25 46.16 0% 9934.78% 0% 238997 0.1098 57.65 0.46 0% 0 0% 0 0% 0 0% 0%
20230922 44.1 46.26 44.05 46.16 3.36% 9999.99% 0% 395743 0.1796 88.97 0.45 0% 0 0% 0 0% 0 0% 0%
20230921 44.64 44.89 43.65 44.66 0.86% 9999.99% 0% 279900 0.1242 60.61 0.44 0% 0 0% 0 0% 0 0% 0%
20230920 44.7 45.21 43.91 44.28 -0.81% 9963.64% 0% 259000 0.1151 54.08 0.44 0% 0 0% 0 0% 0 0% 0%
20230919 45.02 45.02 44.4 44.64 -0.84% 9820% 0% 262002 0.117 53.59 0.45 0% 0 0% 0 0% 0 0% 0%
20230918 44.79 45.72 44.58 45.02 -0.07% 9904.44% 0% 206546 0.0929 39.7 0.45 0% 0 0% 0 0% 0 0% 0%
20230915 45.15 45.68 44.9 45.05 -0.55% 9911.11% 0% 195171 0.0881 35.53 0.45 0% 0 0% 0 0% 0 0% 0%
20230914 45.46 45.86 44.82 45.3 -0.66% 9966.67% 0% 253223 0.1144 43.17 0.45 0% 0 0% 0 0% 0 0% 0%
20230913 46.19 46.37 45.32 45.6 -1.55% 9813.04% 0% 244791 0.1119 35.74 0.46 0% 0 0% 0 0% 0 0% 0%
20230912 47.53 47.53 46.1 46.32 -1.22% 9969.57% 0% 232301 0.1078 28.7 0.46 0% 0 0% 0 0% 0 0% 0%
20230911 47.57 47.57 46.36 46.89 -1.45% 9876.6% 0% 292759 0.137 34.15 0.47 0% 0 0% 0 0% 0 0% 0%
20230908 46.34 47.79 46.34 47.58 1.47% 9999.99% 0% 439943 0.2081 52.3 0.47 0% 0 0% 0 0% 0 0% 0%
20230907 47.3 47.32 46.3 46.89 -0.74% 9876.6% 0% 406527 0.1904 48.47 0.47 0% 0 0% 0 0% 0 0% 0%
20230906 46.21 47.26 46.03 47.24 1.07% 9951.06% 0% 444127 0.2083 51.24 0.47 0% 0 0% 0 0% 0 0% 0%
20230905 45.4 47.58 45.4 46.74 2.12% 9844.68% 0% 720808 0.339 82.58 0.47 0% 0 0% 0 0% 0 0% 0%
20230904 45.1 45.92 44.36 45.77 1.82% 9999.99% 0% 584756 0.2638 64.6 0.45 0% 0 0% 0 0% 0 0% 0%
20230901 45.89 46.06 44.5 44.95 -2.49% 9888.89% 0% 595113 0.268 65.21 0.45 0% 0 0% 0 0% 0 0% 0%
20230831 46.9 48.68 45.78 46.1 -1.66% 9708.51% 0% 1077088 0.5078 119.46 0.47 0% 0 0% 0 0% 0 0% 0%
20230830 44.35 46.88 43.9 46.88 6.14% 9999.99% 0% 1505131 0.687 177.11 0.46 0% 0 0% 0 0% 0 0% 0%
20230829 42.18 44.77 42.18 44.17 3.98% 9938.64% 0% 725338 0.3187 115.51 0.44 0% 0 0% 0 0% 0 0% 0%
20230828 45.08 45.08 42.2 42.48 0.17% 9779.07% 0% 420660 0.1812 66.61 0.43 0% 0 0% 0 0% 0 0% 0%
20230825 42.55 43.42 42.1 42.41 -1.37% 9997.62% 0% 350805 0.1488 47.13 0.42 0% 0 0% 0 0% 0 0% 0%
20230824 44.93 44.99 42.18 43 -2.09% 9900% 0% 692810 0.3005 95.66 0.43 0% 0 0% 0 0% 0 0% 0%
20230823 45.6 45.6 43.6 43.92 -3.26% 9881.82% 0% 579555 0.2548 81.27 0.44 0% 0 0% 0 0% 0 0% 0%
20230822 43.88 45.66 43.54 45.4 3.18% 9999.99% 0% 705212 0.3118 101.77 0.44 0% 0 0% 0 0% 0 0% 0%
20230821 46.5 46.89 43.28 44 -5.32% 9677.78% 0% 764391 0.342 117.1 0.45 0% 0 0% 0 0% 0 0% 0%
20230818 45.2 47.37 44.63 46.47 2.49% 9787.23% 0% 978553 0.4566 161.09 0.47 0% 0 0% 0 0% 0 0% 0%
20230817 43.43 45.4 42.89 45.34 3.71% 9975.56% 0% 504192 0.2244 85.51 0.45 0% 0 0% 0 0% 0 0% 0%
20230816 44.15 44.96 43.43 43.72 -1.62% 9836.36% 0% 381591 0.1686 64.41 0.44 0% 0 0% 0 0% 0 0% 0%
20230815 46.43 46.48 44.24 44.44 -4.29% 9775.56% 0% 620758 0.2782 104.64 0.45 0% 0 0% 0 0% 0 0% 0%
20230814 45.73 46.87 45.51 46.43 -0.49% 9993.48% 0% 271274 0.1248 47.1 0.46 0% 0 0% 0 0% 0 0% 0%
20230811 47 47.29 46.24 46.66 -0.72% 9827.66% 0% 326754 0.1528 50.08 0.47 0% 0 0% 0 0% 0 0% 0%
20230810 45.07 47.34 45.07 47 4.33% 9900% 0% 712291 0.3316 130.07 0.47 0% 0 0% 0 0% 0 0% 0%
20230809 46 46 45 45.05 -1.92% 9911.11% 0% 326241 0.1479 57.7 0.45 0% 0 0% 0 0% 0 0% 0%
20230808 46.74 46.74 45.6 45.93 -1.48% 9884.78% 0% 290838 0.1341 35.7 0.46 0% 0 0% 0 0% 0 0% 0%
20230807 46.35 46.77 45.98 46.62 0.17% 9999.99% 0% 299334 0.1386 33.24 0.46 0% 0 0% 0 0% 0 0% 0%
20230804 47.18 47.6 46.19 46.54 -1.34% 9802.13% 0% 432588 0.2017 47.84 0.47 0% 0 0% 0 0% 0 0% 0%
20230803 47.67 47.67 46.71 47.17 -1.15% 9936.17% 0% 414138 0.1951 44.63 0.47 0% 0 0% 0 0% 0 0% 0%
20230802 48.33 48.33 47 47.72 -0.19% 9841.67% 0% 450520 0.2142 47.34 0.48 0% 0 0% 0 0% 0 0% 0%
20230801 48.18 48.36 47.06 47.81 -0.35% 9999.99% 0% 557305 0.2646 53.83 0.47 0% 0 0% 0 0% 0 0% 0%
20230731 46.71 48.3 46.16 47.98 2.63% 9999.99% 0% 1025067 0.4839 89.85 0.47 0% 0 0% 0 0% 0 0% 0%
20230728 46.58 47.2 45.03 46.75 1.65% 9999.99% 0% 874116 0.4032 67.92 0.46 0% 0 0% 0 0% 0 0% 0%
20230727 47.19 47.19 45.73 45.99 -2.54% 9897.83% 0% 751002 0.3476 60.65 0.46 0% 0 0% 0 0% 0 0% 0%
20230726 47.02 48.02 46.18 47.19 0.64% 9940.43% 0% 1090832 0.5143 92.24 0.47 0% 0 0% 0 0% 0 0% 0%
20230725 45.02 47.36 44.04 46.89 5.75% 9999.99% 0% 1281039 0.5876 110.1 0.46 0% 0 0% 0 0% 0 0% 0%
20230724 45.09 45.3 44.1 44.34 -1.58% 9977.27% 0% 532435 0.2369 47.41 0.44 0% 0 0% 0 0% 0 0% 0%
20230721 44.48 45.3 43.92 45.05 1.33% 9911.11% 0% 884684 0.396 80.46 0.45 0% 0 0% 0 0% 0 0% 0%
20230720 46.62 46.62 44.38 44.46 -4.14% 9780% 0% 860208 0.3898 81.5 0.45 0% 0 0% 0 0% 0 0% 0%
20230719 47.92 48.2 46.15 46.38 -3.35% 9768.09% 0% 1302224 0.6087 130.23 0.47 0% 0 0% 0 0% 0 0% 0%
20230718 48.6 49.45 47.12 47.99 -0.87% 9897.92% 0% 1590398 0.7668 175.57 0.48 0% 0 0% 0 0% 0 0% 0%
20230717 44.34 48.76 43.92 48.41 9.18% 9999.99% 0% 2366773 1.118 283.46 0.47 0% 0 0% 0 0% 0 0% 0%
20230714 44.01 44.76 44.01 44.34 0.14% 9977.27% 0% 548673 0.2433 71.6 0.44 0% 0 0% 0 0% 0 0% 0%
20230713 44.55 44.67 44.21 44.28 0% 9963.64% 0% 459199 0.2037 56.66 0.44 0% 0 0% 0 0% 0 0% 0%
20230712 45.48 45.5 44.21 44.28 -2.68% 9740% 0% 637558 0.2846 81.25 0.45 0% 0 0% 0 0% 0 0% 0%
20230711 44.63 45.7 44.51 45.5 1.95% 9999.99% 0% 558022 0.252 63.26 0.45 0% 0 0% 0 0% 0 0% 0%
20230710 45.58 45.63 44.2 44.63 -1.02% 9817.78% 0% 475031 0.2119 64.65 0.45 0% 0 0% 0 0% 0 0% 0%
20230707 46 46.54 44.9 45.09 -2.74% 9920% 0% 543796 0.2471 75.98 0.45 0% 0 0% 0 0% 0 0% 0%
20230706 47.2 47.9 46.21 46.36 -1.19% 9763.83% 0% 534832 0.2495 64.22 0.47 0% 0 0% 0 0% 0 0% 0%
20230705 47.42 47.9 46.81 46.92 -2.05% 9882.98% 0% 533247 0.2517 80.17 0.47 0% 0 0% 0 0% 0 0% 0%
20230704 48.4 48.71 47.55 47.9 -0.83% 9879.17% 0% 552193 0.2649 71.31 0.48 0% 0 0% 0 0% 0 0% 0%
20230703 48 48.86 47.9 48.3 0.04% 9962.5% 0% 1116920 0.5396 151.21 0.48 0% 0 0% 0 0% 0 0% 0%
20230630 47.08 48.88 46.72 48.28 2.29% 9958.33% 0% 851154 0.4109 125.38 0.48 0% 0 0% 0 0% 0 0% 0%
20230629 44.3 48.44 44.3 47.2 6.64% 9942.55% 0% 1444666 0.6746 222.68 0.47 0% 0 0% 0 0% 0 0% 0%
20230628 43.35 44.47 42.65 44.26 1.19% 9959.09% 0% 431068 0.1877 75.32 0.44 0% 0 0% 0 0% 0 0% 0%
20230627 43.18 44.25 43.18 43.74 0.83% 9840.91% 0% 263389 0.1149 46.98 0.44 0% 0 0% 0 0% 0 0% 0%
20230626 44.54 44.75 43 43.38 -2.41% 9759.09% 0% 450402 0.1961 79.24 0.44 0% 0 0% 0 0% 0 0% 0%
20230621 45.1 45.62 44.03 44.45 -1.44% 9999.99% 0% 386045 0.1717 71.28 0.44 0% 0 0% 0 0% 0 0% 0%
20230620 44.42 45.4 43.49 45.1 2.04% 9922.22% 0% 494296 0.2207 97.02 0.45 0% 0 0% 0 0% 0 0% 0%
20230619 44.36 44.85 44.09 44.2 -0.25% 9945.45% 0% 316791 0.1407 63.06 0.44 0% 0 0% 0 0% 0 0% 0%
20230616 44 45.01 44 44.31 0.59% 9970.45% 0% 295848 0.1316 59.1 0.44 0% 0 0% 0 0% 0 0% 0%
20230615 43.84 44.2 43.3 44.05 0.34% 9911.36% 0% 377801 0.165 71.66 0.44 0% 0 0% 0 0% 0 0% 0%
20230614 44.56 45.1 43.8 43.9 -2.21% 9877.27% 0% 436675 0.1928 84.53 0.44 0% 0 0% 0 0% 0 0% 0%
20230613 44.55 45.18 43.89 44.89 1.45% 9875.56% 0% 379992 0.1694 71.22 0.45 0% 0 0% 0 0% 0 0% 0%
20230612 43.39 44.37 43.32 44.25 0.64% 9956.82% 0% 329416 0.1449 59.3 0.44 0% 0 0% 0 0% 0 0% 0%
20230609 43.46 44 42.71 43.97 1.41% 9999.99% 0% 364401 0.1584 62.99 0.43 0% 0 0% 0 0% 0 0% 0%
20230608 44.78 45 43.31 43.36 -4.18% 9754.55% 0% 410191 0.1798 72.91 0.44 0% 0 0% 0 0% 0 0% 0%
20230607 45.43 45.43 44.49 45.25 1.07% 9955.56% 0% 195190 0.0878 34.91 0.45 0% 0 0% 0 0% 0 0% 0%
20230606 46.95 46.95 44.72 44.77 -4.64% 9632.61% 0% 344915 0.1579 60.63 0.46 0% 0 0% 0 0% 0 0% 0%
20230605 47.65 47.77 46.71 46.95 -1.49% 9889.36% 0% 304963 0.1435 54.87 0.47 0% 0 0% 0 0% 0 0% 0%
20230602 46.95 47.89 46.95 47.66 1.06% 9829.17% 0% 487570 0.2316 84.21 0.48 0% 0 0% 0 0% 0 0% 0%
20230601 46.03 47.37 45.54 47.16 1.88% 9934.04% 0% 472286 0.2214 82.98 0.47 0% 0 0% 0 0% 0 0% 0%
20230531 45.5 46.85 45.23 46.29 0.7% 9963.04% 0% 531970 0.246 91.22 0.46 0% 0 0% 0 0% 0 0% 0%
20230530 47.09 47.1 45.13 45.97 -1.58% 9893.48% 0% 413492 0.1893 57.36 0.46 0% 0 0% 0 0% 0 0% 0%
20230529 47.61 47.96 46.03 46.71 -1.43% 9838.3% 0% 438124 0.206 60.56 0.47 0% 0 0% 0 0% 0 0% 0%
20230526 47.58 48 46.77 47.39 -0.92% 9982.98% 0% 315685 0.1495 45.35 0.47 0% 0 0% 0 0% 0 0% 0%
20230525 46.53 48.25 46.44 47.83 2.14% 9999.99% 0% 504439 0.2391 72.27 0.47 0% 0 0% 0 0% 0 0% 0%
20230524 47.35 47.54 46.59 46.83 -0.38% 9863.83% 0% 370459 0.1743 51.9 0.47 0% 0 0% 0 0% 0 0% 0%
20230523 47.82 48 46.88 47.01 -0.99% 9902.13% 0% 454009 0.2139 60.73 0.47 0% 0 0% 0 0% 0 0% 0%
20230522 48.07 48.92 47.01 47.48 -1.45% 9999.99% 0% 611509 0.2891 79.55 0.47 0% 0 0% 0 0% 0 0% 0%
20230519 45.04 49.53 45.04 48.18 5.98% 9937.5% 0% 1178560 0.5655 148.29 0.48 0% 0 0% 0 0% 0 0% 0%
20230518 45.67 46.38 44.98 45.46 -1.84% 9782.61% 0% 518274 0.2363 66.09 0.46 0% 0 0% 0 0% 0 0% 0%
20230517 43.52 46.5 42.88 46.31 7.5% 9999.99% 0% 1067150 0.4775 130.92 0.45 0% 0 0% 0 0% 0 0% 0%
20230516 44.04 44.04 42.7 43.08 -2.75% 9918.6% 0% 534465 0.231 64.99 0.43 0% 0 0% 0 0% 0 0% 0%
20230515 43.12 44.3 42.59 44.3 2.74% 9999.99% 0% 364215 0.1579 44.09 0.43 0% 0 0% 0 0% 0 0% 0%
20230510 45.1 45.64 43.72 43.99 -2.46% 9897.73% 0% 350446 0.1551 46.65 0.44 0% 0 0% 0 0% 0 0% 0%
20230509 46.93 47.25 44.98 45.1 -3.45% 9704.35% 0% 596562 0.2751 60.92 0.46 0% 0 0% 0 0% 0 0% 0%
20230508 45.88 47.1 45 46.71 2.82% 9999.99% 0% 716439 0.3304 70.01 0.46 0% 0 0% 0 0% 0 0% 0%
20230505 44.85 45.83 43 45.43 1.29% 9995.56% 0% 682024 0.3044 65.4 0.45 0% 0 0% 0 0% 0 0% 0%
20230504 45.79 46.76 44.43 44.85 -2.2% 9866.67% 0% 936983 0.4246 91.24 0.45 0% 0 0% 0 0% 0 0% 0%
20230428 45.51 46.2 45.2 45.86 0.77% 9869.57% 0% 641316 0.2925 65.32 0.46 0% 0 0% 0 0% 0 0% 0%
20230427 45.2 45.85 44.28 45.51 1.16% 9999.99% 0% 569208 0.257 57.4 0.45 0% 0 0% 0 0% 0 0% 0%
20230426 42.95 45.38 42.95 44.99 4.87% 9999.99% 0% 911466 0.4039 90.77 0.44 0% 0 0% 0 0% 0 0% 0%
20230425 44.1 45.3 41.9 42.9 -1.94% 9876.74% 0% 817445 0.3513 78.18 0.43 0% 0 0% 0 0% 0 0% 0%
20230424 45.44 45.5 43.22 43.75 -3.95% 9843.18% 0% 1137698 0.5006 108.21 0.44 0% 0 0% 0 0% 0 0% 0%
20230421 47.78 48.07 45.29 45.55 -2.84% 9591.49% 0% 1397125 0.6513 142.25 0.47 0% 0 0% 0 0% 0 0% 0%
20230420 48.22 48.54 46.49 46.88 -2.76% 9874.47% 0% 1011839 0.4765 109.63 0.47 0% 0 0% 0 0% 0 0% 0%
20230419 48.64 49.2 48.12 48.21 -1.07% 9738.78% 0% 552959 0.2684 58.65 0.49 0% 0 0% 0 0% 0 0% 0%
20230418 49.55 50.07 48.3 48.73 -2.15% 9844.9% 0% 648443 0.3168 65.95 0.49 0% 0 0% 0 0% 0 0% 0%
20230417 49.88 50.44 49.11 49.8 -0.9% 9860% 0% 491682 0.2445 48.39 0.5 0% 0 0% 0 0% 0 0% 0%
20230414 49.34 50.64 48.71 50.25 1.86% 9950% 0% 471049 0.2337 44.76 0.5 0% 0 0% 0 0% 0 0% 0%
20230413 50 50 48.63 49.33 -1.34% 9967.35% 0% 474517 0.2338 45.99 0.49 0% 0 0% 0 0% 0 0% 0%
20230412 51.06 51.66 49.81 50 -2.34% 9900% 0% 881069 0.4429 88.63 0.5 0% 0 0% 0 0% 0 0% 0%
20230411 51 52.3 50.7 51.2 0.39% 9939.22% 0% 765289 0.3932 81.62 0.51 0% 0 0% 0 0% 0 0% 0%
20230410 51.5 52 50.68 51 -0.37% 9900% 0% 644505 0.331 71.54 0.51 0% 0 0% 0 0% 0 0% 0%
20230407 50.8 52.17 50.11 51.19 0.41% 9937.25% 0% 739974 0.378 82.42 0.51 0% 0 0% 0 0% 0 0% 0%
20230406 48.7 51.69 47.96 50.98 4.68% 9999.99% 0% 1325922 0.6661 153.73 0.5 0% 0 0% 0 0% 0 0% 0%
20230404 50.58 50.58 48.32 48.7 -3.33% 9838.78% 0% 945191 0.4621 118.89 0.49 0% 0 0% 0 0% 0 0% 0%
20230403 49.21 51.5 49.2 50.38 2.4% 9778.43% 0% 989713 0.5008 134.25 0.51 0% 0 0% 0 0% 0 0% 0%
20230331 48.3 49.59 47.78 49.2 2.99% 9940.82% 0% 952398 0.465 132.66 0.49 0% 0 0% 0 0% 0 0% 0%
20230330 48.05 48.69 47.35 47.77 0.04% 9852.08% 0% 410115 0.1968 58.12 0.48 0% 0 0% 0 0% 0 0% 0%
20230329 47.8 48.36 47.5 47.75 -0.46% 9847.92% 0% 387422 0.1854 51.4 0.48 0% 0 0% 0 0% 0 0% 0%
20230328 49.2 49.49 47.95 47.97 -2.12% 9893.75% 0% 549934 0.2663 66.33 0.48 0% 0 0% 0 0% 0 0% 0%
20230327 49.05 49.83 48.38 49.01 0.04% 9902.04% 0% 592386 0.2906 57.79 0.49 0% 0 0% 0 0% 0 0% 0%
20230324 49.67 49.67 48.28 48.99 -1.41% 9897.96% 0% 883339 0.4317 86.85 0.49 0% 0 0% 0 0% 0 0% 0%
20230323 50 50 48.61 49.69 -0.62% 9999.99% 0% 458447 0.2261 53.39 0.49 0% 0 0% 0 0% 0 0% 0%
20230322 50 50.51 49.46 50 0.04% 9900% 0% 554336 0.2771 57.75 0.5 0% 0 0% 0 0% 0 0% 0%
20230321 48.97 49.99 48.83 49.98 2.36% 9896% 0% 700702 0.3477 68.1 0.5 0% 0 0% 0 0% 0 0% 0%
20230320 49.01 49.15 47.84 48.83 -0.71% 9865.31% 0% 669373 0.3247 60.19 0.49 0% 0 0% 0 0% 0 0% 0%
20230317 48.95 50.18 48.62 49.18 1.26% 9936.73% 0% 658650 0.3246 60.42 0.49 0% 0 0% 0 0% 0 0% 0%
20230316 50.34 50.82 48.4 48.57 -3.54% 9812.24% 0% 794848 0.3921 73.92 0.49 0% 0 0% 0 0% 0 0% 0%
20230315 50.7 51.89 49.95 50.35 -0.79% 9772.55% 0% 1180792 0.5976 114.16 0.51 0% 0 0% 0 0% 0 0% 0%
20230314 53.68 53.87 49.66 50.75 -5.81% 9850.98% 0% 2539068 1.2913 269.38 0.51 0% 0 0% 0 0% 0 0% 0%
20230313 54.34 54.88 53.13 53.88 -0.33% 9877.78% 0% 463707 0.2486 65.82 0.54 0% 0 0% 0 0% 0 0% 0%
20230310 54 55.55 53.77 54.06 -1.21% 9911.11% 0% 320779 0.1746 45.65 0.54 0% 0 0% 0 0% 0 0% 0%
20230309 53.96 55.89 53.9 54.72 1.46% 9849.09% 0% 544196 0.2982 76.21 0.55 0% 0 0% 0 0% 0 0% 0%
20230308 54.01 55.35 53.39 53.93 -0.42% 9887.04% 0% 1044955 0.5642 145.87 0.54 0% 0 0% 0 0% 0 0% 0%
20230307 58.5 58.5 54.1 54.16 -6.62% 9571.43% 0% 1103714 0.6136 166.64 0.56 0% 0 0% 0 0% 0 0% 0%
20230306 57.93 59.4 57.72 58 0.12% 9900% 0% 508925 0.2973 84.93 0.58 0% 0 0% 0 0% 0 0% 0%
20230303 57.57 59 57.06 57.93 -0.21% 9887.93% 0% 457884 0.2656 72.8 0.58 0% 0 0% 0 0% 0 0% 0%
20230302 58.2 59.09 56.5 58.05 -0.5% 9908.62% 0% 579024 0.3337 90.65 0.58 0% 0 0% 0 0% 0 0% 0%
20230301 57.9 58.73 57.75 58.34 0.15% 9958.62% 0% 227845 0.1326 32.72 0.58 0% 0 0% 0 0% 0 0% 0%
20230228 59.11 59.11 57.63 58.25 -1.45% 9943.1% 0% 380527 0.2213 48.96 0.58 0% 0 0% 0 0% 0 0% 0%
20230227 60.28 60.79 58.2 59.11 -2.84% 9918.64% 0% 454790 0.2695 58.65 0.59 0% 0 0% 0 0% 0 0% 0%
20230224 60.38 61.92 60.26 60.84 0.48% 9873.77% 0% 442018 0.2699 52.66 0.61 0% 0 0% 0 0% 0 0% 0%
20230223 60.28 61.55 59.98 60.55 -0.74% 9826.23% 0% 372147 0.2257 43.38 0.61 0% 0 0% 0 0% 0 0% 0%
20230222 59.27 61.79 58.7 61 2.92% 9999.99% 0% 581130 0.3508 66.57 0.6 0% 0 0% 0 0% 0 0% 0%
20230221 57.27 59.89 57.27 59.27 3.46% 9945.76% 0% 651298 0.3832 75.42 0.59 0% 0 0% 0 0% 0 0% 0%
20230220 57.52 57.69 56.3 57.29 -0.38% 9950.88% 0% 662533 0.3767 75.78 0.57 0% 0 0% 0 0% 0 0% 0%
20230217 57.11 58.09 56.46 57.51 -0.23% 9989.47% 0% 401182 0.2294 46.4 0.57 0% 0 0% 0 0% 0 0% 0%
20230216 59.73 59.73 56.66 57.64 -3.45% 9837.93% 0% 969464 0.5617 100.94 0.58 0% 0 0% 0 0% 0 0% 0%
20230215 61.4 61.43 58.61 59.7 -2.9% 9850% 0% 940006 0.5601 105.5 0.6 0% 0 0% 0 0% 0 0% 0%
20230214 62.65 62.65 60.72 61.48 -1.13% 9816.13% 0% 397875 0.2449 48.44 0.62 0% 0 0% 0 0% 0 0% 0%
20230213 61.12 63.73 60.69 62.18 1.73% 9769.84% 0% 1176853 0.7361 149.97 0.63 0% 0 0% 0 0% 0 0% 0%
20230210 62.52 62.59 60.6 61.12 -2.16% 9919.67% 0% 511307 0.3144 68.15 0.61 0% 0 0% 0 0% 0 0% 0%
20230209 61.08 62.7 60.5 62.47 0.61% 9975.81% 0% 481248 0.2995 66.02 0.62 0% 0 0% 0 0% 0 0% 0%
20230208 62.5 63.58 61.6 62.09 -2.16% 9755.56% 0% 335485 0.2097 45.18 0.63 0% 0 0% 0 0% 0 0% 0%
20230207 61.51 63.49 61.51 63.46 1.73% 9973.02% 0% 531430 0.3342 68.74 0.63 0% 0 0% 0 0% 0 0% 0%
20230206 62.52 63.7 61.44 62.38 -1.05% 9961.29% 0% 650662 0.4062 82.08 0.62 0% 0 0% 0 0% 0 0% 0%
20230203 59.81 63.3 59.61 63.04 4.98% 9999.99% 0% 1473266 0.9119 191.04 0.62 0% 0 0% 0 0% 0 0% 0%
20230202 59.28 61.2 59 60.05 0.57% 9908.33% 0% 661780 0.3988 95.49 0.6 0% 0 0% 0 0% 0 0% 0%
20230201 58.5 59.83 57.58 59.71 2.1% 9999.99% 0% 605760 0.3563 91.25 0.59 0% 0 0% 0 0% 0 0% 0%
20230131 58.8 58.98 57.82 58.48 -0.66% 9982.76% 0% 313157 0.1829 48.34 0.58 0% 0 0% 0 0% 0 0% 0%
20230130 57.24 60.04 56.61 58.87 4.14% 9877.97% 0% 826118 0.485 124.01 0.59 0% 0 0% 0 0% 0 0% 0%
20230120 57.2 57.81 56.1 56.53 -1.17% 9817.54% 0% 423541 0.2401 63.38 0.57 0% 0 0% 0 0% 0 0% 0%
20230119 55.26 57.55 55.26 57.2 2.42% 9935.09% 0% 640337 0.3636 122.94 0.57 0% 0 0% 0 0% 0 0% 0%
20230118 55.18 56.33 54.3 55.85 1.42% 9999.99% 0% 631148 0.3501 97.84 0.55 0% 0 0% 0 0% 0 0% 0%
20230117 53.9 56.39 53.9 55.07 2.11% 9912.73% 0% 743251 0.4087 115.01 0.55 0% 0 0% 0 0% 0 0% 0%
20230116 53.32 54.68 53.31 53.93 0.8% 9887.04% 0% 424237 0.2289 61.44 0.54 0% 0 0% 0 0% 0 0% 0%
20230113 53.8 54.99 52.5 53.5 -1.58% 9994.34% 0% 478702 0.255 70.58 0.53 0% 0 0% 0 0% 0 0% 0%
20230112 55.5 56.18 54.08 54.36 -1.66% 9783.64% 0% 337136 0.1844 53.44 0.55 0% 0 0% 0 0% 0 0% 0%
20230111 56.67 57.22 54.61 55.28 -2.85% 9771.43% 0% 410034 0.2281 63.77 0.56 0% 0 0% 0 0% 0 0% 0%
20230110 58.6 58.6 56.6 56.9 -2.3% 9882.46% 0% 482730 0.2758 77.03 0.57 0% 0 0% 0 0% 0 0% 0%
20230109 59.27 59.49 57.33 58.24 -1.74% 9941.38% 0% 613755 0.3578 98.52 0.58 0% 0 0% 0 0% 0 0% 0%
20230106 60.6 60.79 59 59.27 -2.03% 9778.33% 0% 467193 0.2787 82.26 0.6 0% 0 0% 0 0% 0 0% 0%
20230105 59.01 60.84 59 60.5 0.78% 9983.33% 0% 381532 0.2299 68.67 0.6 0% 0 0% 0 0% 0 0% 0%
20230104 59 60.95 58 60.03 1.64% 9905% 0% 673988 0.4038 124.55 0.6 0% 0 0% 0 0% 0 0% 0%
20230103 55.36 59.2 54 59.06 5.62% 9999.99% 0% 1086137 0.6211 209.51 0.57 0% 0 0% 0 0% 0 0% 0%
20221230 56.22 57.2 55.5 55.92 -0.53% 9885.71% 0% 292912 0.1643 74.69 0.56 0% 0 0% 0 0% 0 0% 0%
20221229 55.36 57.38 55.36 56.22 1.08% 9763.16% 0% 345820 0.1954 82.12 0.57 0% 0 0% 0 0% 0 0% 0%
20221228 55.2 57.83 55 55.62 0.27% 9657.89% 0% 587799 0.3326 141.35 0.57 0% 0 0% 0 0% 0 0% 0%
20221227 53.74 56 52.81 55.47 3.22% 9985.45% 0% 523814 0.2863 113.61 0.55 0% 0 0% 0 0% 0 0% 0%
20221226 52.51 54.14 51.2 53.74 3.17% 9999.99% 0% 783950 0.4144 174.04 0.53 0% 0 0% 0 0% 0 0% 0%
20221223 53.61 53.61 51.2 52.09 -3.18% 9917.31% 0% 314281 0.1635 74.29 0.52 0% 0 0% 0 0% 0 0% 0%
20221222 52.16 54.87 52.1 53.8 3.14% 9862.96% 0% 465607 0.25 101.51 0.54 0% 0 0% 0 0% 0 0% 0%
20221221 53.6 53.8 51.48 52.16 -2.69% 9930.77% 0% 247097 0.1291 53.96 0.52 0% 0 0% 0 0% 0 0% 0%
20221220 52.4 55.16 52.4 53.6 1.27% 9825.93% 0% 285238 0.1538 58.09 0.54 0% 0 0% 0 0% 0 0% 0%
20221219 52.88 53.45 52.3 52.93 0.09% 9886.79% 0% 149506 0.0791 27.82 0.53 0% 0 0% 0 0% 0 0% 0%
20221216 54.45 54.45 52.63 52.88 -2.88% 9877.36% 0% 287551 0.1528 47.38 0.53 0% 0 0% 0 0% 0 0% 0%
20221215 54.09 54.45 53.13 54.45 0.65% 9983.33% 0% 300354 0.1617 45.03 0.54 0% 0 0% 0 0% 0 0% 0%
20221214 56.8 57.26 53.88 54.1 -5.25% 9736.36% 0% 906451 0.4984 133.72 0.55 0% 0 0% 0 0% 0 0% 0%
20221213 57.3 57.96 56.89 57.1 -1.06% 9917.54% 0% 243792 0.1399 36.5 0.57 0% 0 0% 0 0% 0 0% 0%
20221212 56.83 57.87 56.17 57.71 1.55% 9999.99% 0% 369064 0.2117 47.17 0.57 0% 0 0% 0 0% 0 0% 0%
20221209 57.29 57.69 56 56.83 -0.05% 9870.18% 0% 761839 0.4307 82.18 0.57 0% 0 0% 0 0% 0 0% 0%
20221208 57.01 58.28 56.52 56.86 -1.28% 9875.44% 0% 279895 0.1604 31.69 0.57 0% 0 0% 0 0% 0 0% 0%
20221207 58.01 58.72 56.61 57.6 -0.86% 9831.03% 0% 668456 0.3845 74.16 0.58 0% 0 0% 0 0% 0 0% 0%
20221206 58.63 59.23 56.63 58.1 -1.91% 9917.24% 0% 558084 0.3228 61.08 0.58 0% 0 0% 0 0% 0 0% 0%
20221205 62.45 62.45 59 59.23 -3.82% 9771.67% 0% 760873 0.4547 81.41 0.6 0% 0 0% 0 0% 0 0% 0%
20221202 63.25 64.11 61.34 61.58 -2.81% 9674.6% 0% 802751 0.5052 93.04 0.63 0% 0 0% 0 0% 0 0% 0%
20221201 61.99 64.22 61.16 63.36 2.99% 9957.14% 0% 860591 0.5385 102.42 0.63 0% 0 0% 0 0% 0 0% 0%
20221130 62.3 63.77 60.8 61.52 -2.12% 9822.58% 0% 558926 0.3471 68.29 0.62 0% 0 0% 0 0% 0 0% 0%
20221129 66 66.17 60.8 62.85 -2.06% 9876.19% 0% 1237016 0.7783 146.68 0.63 0% 0 0% 0 0% 0 0% 0%
20221128 59.5 64.88 58.78 64.17 6.61% 9999.99% 0% 1549517 0.9751 193.12 0.63 0% 0 0% 0 0% 0 0% 0%
20221125 60.3 60.3 58.01 60.19 -0.59% 9999.99% 0% 427721 0.2536 56.96 0.59 0% 0 0% 0 0% 0 0% 0%
20221124 62.02 62.39 59.65 60.55 -1.83% 9991.67% 0% 422307 0.2551 55.18 0.6 0% 0 0% 0 0% 0 0% 0%
20221123 65.25 65.25 59.77 61.68 -3.63% 9848.39% 0% 745709 0.4591 88.82 0.62 0% 0 0% 0 0% 0 0% 0%
20221122 63.61 66.13 62.31 64 3.13% 9900% 0% 903770 0.5829 111.41 0.64 0% 0 0% 0 0% 0 0% 0%
20221121 62.02 62.78 60.02 62.06 1.42% 9909.68% 0% 402444 0.2489 51.66 0.62 0% 0 0% 0 0% 0 0% 0%
20221118 63.07 64.04 60.83 61.19 -2.8% 9769.35% 0% 485168 0.3016 57.96 0.62 0% 0 0% 0 0% 0 0% 0%
20221117 61.3 63.01 59.88 62.95 1.53% 9999.99% 0% 572166 0.352 66.31 0.62 0% 0 0% 0 0% 0 0% 0%
20221116 62.15 65 61.18 62 0.32% 9741.27% 0% 902722 0.568 104.97 0.63 0% 0 0% 0 0% 0 0% 0%
20221115 58.86 62.26 58 61.8 5.39% 9999.99% 0% 832792 0.5091 85.36 0.61 0% 0 0% 0 0% 0 0% 0%
20221114 61.23 61.54 58.1 58.64 -4.23% 9838.98% 0% 603830 0.3579 59.84 0.59 0% 0 0% 0 0% 0 0% 0%
20221111 63.76 64.23 61.16 61.23 -3.21% 9619.05% 0% 623179 0.3898 60.25 0.63 0% 0 0% 0 0% 0 0% 0%
20221110 66.4 66.5 61.58 63.26 -4.87% 9941.27% 0% 1290015 0.816 122.93 0.63 0% 0 0% 0 0% 0 0% 0%
20221109 67.15 68.5 65.82 66.5 -0.97% 9825.37% 0% 804184 0.5424 84.41 0.67 0% 0 0% 0 0% 0 0% 0%
20221108 68 68 66.12 67.15 -0.09% 9922.39% 0% 318262 0.2127 32.92 0.67 0% 0 0% 0 0% 0 0% 0%
20221107 67.83 69.7 67.21 67.21 -1.09% 9783.82% 0% 970518 0.6593 95.96 0.68 0% 0 0% 0 0% 0 0% 0%
20221104 68.35 68.99 66.99 67.95 -0.77% 9892.65% 0% 607840 0.4123 54.62 0.68 0% 0 0% 0 0% 0 0% 0%
20221103 67.5 69 66.33 68.48 1.45% 9970.59% 0% 654211 0.4449 60.35 0.68 0% 0 0% 0 0% 0 0% 0%
20221102 71.2 72.76 66 67.5 -5.86% 9826.47% 0% 1604054 1.0948 148.96 0.68 0% 0 0% 0 0% 0 0% 0%
20221101 74.12 74.6 69.77 71.7 -2.44% 9858.33% 0% 682490 0.4891 70.39 0.72 0% 0 0% 0 0% 0 0% 0%
20221031 69.33 75.88 69.1 73.49 4.99% 9967.12% 0% 1129140 0.8252 110.91 0.73 0% 0 0% 0 0% 0 0% 0%
20221028 66.99 71.5 66.45 70 1.48% 9999.99% 0% 810623 0.562 77.53 0.69 0% 0 0% 0 0% 0 0% 0%
20221027 70 70 67.41 68.98 -0.06% 9897.1% 0% 769423 0.5297 67.56 0.69 0% 0 0% 0 0% 0 0% 0%
20221026 71.4 71.6 69.02 69.02 -2.43% 9760% 0% 764232 0.5351 63.53 0.7 0% 0 0% 0 0% 0 0% 0%
20221025 71.92 72.3 68.9 70.74 0.33% 9999.99% 0% 823321 0.5802 68.53 0.7 0% 0 0% 0 0% 0 0% 0%
20221024 63.7 74 63.02 70.51 10.85% 9999.99% 0% 1907934 1.3136 154.34 0.69 0% 0 0% 0 0% 0 0% 0%
20221021 64.28 64.55 62.7 63.61 -1.07% 9996.83% 0% 310334 0.1968 26.31 0.63 0% 0 0% 0 0% 0 0% 0%
20221020 63.37 65.19 62.45 64.3 0.89% 9946.88% 0% 581752 0.3724 48.52 0.64 0% 0 0% 0 0% 0 0% 0%
20221019 63.81 65.3 62.36 63.73 -0.44% 9857.81% 0% 1023082 0.6515 85.4 0.64 0% 0 0% 0 0% 0 0% 0%
20221018 62 64.4 61.07 64.01 3.19% 9999.99% 0% 1353338 0.853 117.85 0.63 0% 0 0% 0 0% 0 0% 0%
20221017 59.54 63.99 59.54 62.03 4.43% 9904.84% 0% 907610 0.5585 85.15 0.62 0% 0 0% 0 0% 0 0% 0%
20220720 61.6 63.5 61.58 61.7 -0.32% 9851.61% 0% 1829789 1.1413 67.32 0.62 0% 0 0% 0 0% 0 0% 0%
20220719 63.5 64.8 61.35 61.9 -3.28% 9883.87% 0% 2416036 1.5097 79.67 0.62 0% 0 0% 0 0% 0 0% 0%
20220718 63 65.6 61.31 64 3.56% 9900% 0% 3221774 2.0565 97.76 0.64 0% 0 0% 0 0% 0 0% 0%
20220715 58.37 61.8 57.16 61.8 5.89% 9999.99% 0% 2389422 1.4167 58.88 0.59 0% 0 0% 0 0% 0 0% 0%
20220714 57.5 59.16 56.12 58.36 0.62% 9962.07% 0% 1715331 0.9925 39.45 0.58 0% 0 0% 0 0% 0 0% 0%
20220713 57.8 59.6 56.24 58 2.47% 9900% 0% 2155147 1.2539 46.33 0.58 0% 0 0% 0 0% 0 0% 0%
20220712 54.56 58.2 54.2 56.6 5.05% 9829.82% 0% 2877537 1.6308 55.94 0.57 0% 0 0% 0 0% 0 0% 0%
20220711 56.5 57.74 53.35 53.88 -5.71% 9696.36% 0% 3153670 1.7393 55.52 0.55 0% 0 0% 0 0% 0 0% 0%
20220708 62.68 63.4 57.14 57.14 -7.3% 9423.33% 0% 3367474 2.0209 58.99 0.6 0% 0 0% 0 0% 0 0% 0%
20220707 58.99 63.97 58.08 61.64 2.56% 9999.99% 0% 4750285 2.9128 76.92 0.61 0% 0 0% 0 0% 0 0% 0%
20220706 65.5 67.17 60.1 60.1 -8.31% 9439.68% 0% 4872331 3.086 75.82 0.63 0% 0 0% 0 0% 0 0% 0%
20220705 65.01 68.97 64.2 65.55 -2.92% 9683.58% 0% 5375121 3.5788 78.86 0.67 0% 0 0% 0 0% 0 0% 0%
20220704 69.03 72.4 64.51 67.52 -2.85% 9829.41% 0% 7417847 5.0551 91.95 0.68 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