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. 奥比中光688322
    4. 返回上一页 刷新
股票代码（例：sh688322）       245条   (进入奥比中光股票专站) 奥比中光股票成本分析
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 31.82 32.98 31.69 32.51 2.72% 9999.99% 0% 6868397 2.2278 103.46 0.32 0% 0 0% 0 0% 0 0% 0%
20230927 31.4 32.74 31.4 31.65 -0.63% 9790.63% 0% 5820599 1.8566 85.41 0.32 0% 0 0% 0 0% 0 0% 0%
20230926 32.05 32.87 30.9 31.85 -2.6% 9853.13% 0% 10385123 3.2981 129.62 0.32 0% 0 0% 0 0% 0 0% 0%
20230925 31.8 34.54 31.08 32.7 10.18% 9999.99% 0% 15690888 5.0994 175.03 0.32 0% 0 0% 0 0% 0 0% 0%
20230922 27.95 29.82 27.92 29.68 5.96% 9999.99% 0% 5816937 1.694 56.5 0.29 0% 0 0% 0 0% 0 0% 0%
20230921 28.03 28.55 27.9 28.01 -1.37% 9903.57% 0% 2488759 0.7013 23.87 0.28 0% 0 0% 0 0% 0 0% 0%
20230920 28.66 29.26 28.26 28.4 -2% 9693.1% 0% 2929912 0.8414 27.63 0.29 0% 0 0% 0 0% 0 0% 0%
20230919 29.61 29.66 28.5 28.98 -2.13% 9893.1% 0% 3986214 1.1544 37.15 0.29 0% 0 0% 0 0% 0 0% 0%
20230918 29.3 30.36 28.88 29.61 0% 9770% 0% 5472834 1.6181 49.96 0.3 0% 0 0% 0 0% 0 0% 0%
20230915 29.49 30.88 28.77 29.61 1.37% 9770% 0% 6469281 1.9233 59.98 0.3 0% 0 0% 0 0% 0 0% 0%
20230914 30.38 30.68 28.86 29.21 -5.07% 9972.41% 0% 8396450 2.4761 78.81 0.29 0% 0 0% 0 0% 0 0% 0%
20230913 34.5 34.5 30.33 30.77 -17.55% 9515.63% 0% 17631131 5.6235 184.42 0.32 0% 0 0% 0 0% 0 0% 0%
20230912 36.07 38.35 34.6 37.32 4.83% 9986.49% 0% 19066642 6.9948 253.66 0.37 0% 0 0% 0 0% 0 0% 0%
20230911 35.81 37.77 33.9 35.6 11.46% 9999.99% 0% 16843322 5.9684 250.41 0.35 0% 0 0% 0 0% 0 0% 0%
20230908 31.48 32.43 31.26 31.94 0.28% 9881.25% 0% 3539419 1.131 59.69 0.32 0% 0 0% 0 0% 0 0% 0%
20230907 33.17 33.39 31.7 31.85 -5.12% 9853.13% 0% 5476102 1.7616 93.22 0.32 0% 0 0% 0 0% 0 0% 0%
20230906 33.01 33.68 32.68 33.57 1.73% 9999.99% 0% 4400515 1.464 80.7 0.33 0% 0 0% 0 0% 0 0% 0%
20230905 32.9 33.89 32.3 33 1.1% 9900% 0% 7485868 2.4788 139.51 0.33 0% 0 0% 0 0% 0 0% 0%
20230904 32.52 32.69 31.76 32.64 -0.03% 9999.99% 0% 4071944 1.316 79.77 0.32 0% 0 0% 0 0% 0 0% 0%
20230901 32.96 33.35 31.98 32.65 -0.94% 9793.94% 0% 4094512 1.3324 81.78 0.33 0% 0 0% 0 0% 0 0% 0%
20230831 32.76 33.3 32.18 32.96 0.09% 9887.88% 0% 4547387 1.4953 89.97 0.33 0% 0 0% 0 0% 0 0% 0%
20230830 31.92 33.46 31.68 32.93 1.6% 9878.79% 0% 8124525 2.6527 157.56 0.33 0% 0 0% 0 0% 0 0% 0%
20230829 29.11 32.55 28.9 32.41 12.15% 9999.99% 0% 10347286 3.2234 221.71 0.31 0% 0 0% 0 0% 0 0% 0%
20230828 30.84 31.26 28.74 28.9 -0.28% 9533.33% 0% 3690821 1.1017 85.93 0.3 0% 0 0% 0 0% 0 0% 0%
20230825 30.08 30.28 28.7 28.98 -3.82% 9893.1% 0% 3667526 1.0745 75.85 0.29 0% 0 0% 0 0% 0 0% 0%
20230824 30.08 31.07 30.06 30.13 0.47% 9943.33% 0% 3324046 1.0118 69.42 0.3 0% 0 0% 0 0% 0 0% 0%
20230823 31.48 31.48 29.8 29.99 -3.82% 9896.67% 0% 3459424 1.0453 70.33 0.3 0% 0 0% 0 0% 0 0% 0%
20230822 31.25 31.64 30 31.18 1.4% 9958.06% 0% 3755245 1.1553 71.83 0.31 0% 0 0% 0 0% 0 0% 0%
20230821 30.96 32.18 30.62 30.75 -0.68% 9819.35% 0% 3419027 1.0716 53.97 0.31 0% 0 0% 0 0% 0 0% 0%
20230818 33 33.96 30.95 30.96 -3.85% 9575% 0% 4962957 1.5924 68.28 0.32 0% 0 0% 0 0% 0 0% 0%
20230817 30.82 32.94 30.6 32.2 4.82% 9962.5% 0% 5086210 1.6235 63.49 0.32 0% 0 0% 0 0% 0 0% 0%
20230816 31.57 31.98 30.7 30.72 -3.24% 9809.68% 0% 3711011 1.157 45.47 0.31 0% 0 0% 0 0% 0 0% 0%
20230815 32.77 33.85 31.63 31.75 -0.75% 9521.21% 0% 4845003 1.5859 60.36 0.33 0% 0 0% 0 0% 0 0% 0%
20230814 31.03 32.1 30.8 31.99 1.62% 9896.88% 0% 3457704 1.0906 43.09 0.32 0% 0 0% 0 0% 0 0% 0%
20230811 32.82 33.02 31.36 31.48 -3.58% 9737.5% 0% 4750230 1.5198 61.03 0.32 0% 0 0% 0 0% 0 0% 0%
20230810 33.33 34.19 32.54 32.65 -1.8% 9793.94% 0% 4017491 1.336 55.94 0.33 0% 0 0% 0 0% 0 0% 0%
20230809 33 33.93 32.5 33.25 -2.92% 9975.76% 0% 6897499 2.2918 97.04 0.33 0% 0 0% 0 0% 0 0% 0%
20230808 39.3 40.05 34.25 34.25 -12.52% 9156.76% 0% 13585569 4.9892 220.2 0.37 0% 0 0% 0 0% 0 0% 0%
20230807 37.3 39.5 37 39.15 4.96% 9938.46% 0% 11778473 4.5668 243.69 0.39 0% 0 0% 0 0% 0 0% 0%
20230804 35.88 38.98 35.55 37.3 4.92% 9981.08% 0% 10271637 3.8376 249.59 0.37 0% 0 0% 0 0% 0 0% 0%
20230803 34.71 36.9 34.71 35.55 0.85% 9775% 0% 4518208 1.6116 126.84 0.36 0% 0 0% 0 0% 0 0% 0%
20230802 34.19 36.28 34.03 35.25 1.88% 9971.43% 0% 6075563 2.1496 171.9 0.35 0% 0 0% 0 0% 0 0% 0%
20230801 34.56 35.09 33.91 34.6 0.12% 9785.71% 0% 2332404 0.8048 67.42 0.35 0% 0 0% 0 0% 0 0% 0%
20230731 33.96 35.09 33.5 34.56 2.1% 9774.29% 0% 3016928 1.0413 76.67 0.35 0% 0 0% 0 0% 0 0% 0%
20230728 33.65 34 33.29 33.85 0.36% 9855.88% 0% 2592260 0.8739 63.43 0.34 0% 0 0% 0 0% 0 0% 0%
20230727 34.53 34.84 33.67 33.73 -1.52% 9820.59% 0% 3010953 1.0272 72.43 0.34 0% 0 0% 0 0% 0 0% 0%
20230726 35.03 35.05 34.01 34.25 -2.84% 9973.53% 0% 2748496 0.946 64.6 0.34 0% 0 0% 0 0% 0 0% 0%
20230725 35.29 35.72 34.64 35.25 0.97% 9971.43% 0% 3092977 1.0833 72.25 0.35 0% 0 0% 0 0% 0 0% 0%
20230724 35 35.44 34.49 34.91 -0.48% 9874.29% 0% 3581772 1.2537 79.48 0.35 0% 0 0% 0 0% 0 0% 0%
20230721 35.84 36.04 34.98 35.08 -2.09% 9922.86% 0% 3599308 1.2739 78.33 0.35 0% 0 0% 0 0% 0 0% 0%
20230720 36.39 36.93 35.7 35.83 -2.24% 9852.78% 0% 4070622 1.477 80.9 0.36 0% 0 0% 0 0% 0 0% 0%
20230719 37.33 37.38 36.06 36.65 -1.85% 9805.41% 0% 4386108 1.6027 87.7 0.37 0% 0 0% 0 0% 0 0% 0%
20230718 36.75 38.74 36.7 37.34 1.66% 9726.32% 0% 6580347 2.4763 137.81 0.38 0% 0 0% 0 0% 0 0% 0%
20230717 37.4 37.84 36.42 36.73 -1.29% 9827.03% 0% 3442875 1.2741 74.29 0.37 0% 0 0% 0 0% 0 0% 0%
20230714 36.73 37.8 36.45 37.21 1.06% 9956.76% 0% 3496147 1.3008 74.11 0.37 0% 0 0% 0 0% 0 0% 0%
20230713 37.7 37.7 36.6 36.82 -0.7% 9851.35% 0% 4025628 1.4905 78.82 0.37 0% 0 0% 0 0% 0 0% 0%
20230712 38.8 38.85 36.99 37.08 -4.28% 9657.89% 0% 3545784 1.3418 65.06 0.38 0% 0 0% 0 0% 0 0% 0%
20230711 38.34 38.9 37.8 38.74 2.19% 9999.99% 0% 4771142 1.8345 86.32 0.38 0% 0 0% 0 0% 0 0% 0%
20230710 39 39.36 37.68 37.91 -2.7% 9876.32% 0% 4540853 1.7346 78.9 0.38 0% 0 0% 0 0% 0 0% 0%
20230707 41.69 41.69 37.61 38.96 -6.64% 9889.74% 0% 8400866 3.2525 139.98 0.39 0% 0 0% 0 0% 0 0% 0%
20230706 40.21 42.77 39.8 41.73 2.08% 9835.71% 0% 3505083 1.4645 60.27 0.42 0% 0 0% 0 0% 0 0% 0%
20230705 42 42 40.79 40.88 -3.11% 9870.73% 0% 2955185 1.2188 44.43 0.41 0% 0 0% 0 0% 0 0% 0%
20230704 41.38 42.3 41 42.19 3.15% 9945.24% 0% 3787298 1.5805 50.28 0.42 0% 0 0% 0 0% 0 0% 0%
20230703 41.7 42.5 40.6 40.9 -1.97% 9875.61% 0% 3929073 1.6257 47.74 0.41 0% 0 0% 0 0% 0 0% 0%
20230630 43.57 43.8 40.8 41.72 -6.14% 9833.33% 0% 6210098 2.617 70.55 0.42 0% 0 0% 0 0% 0 0% 0%
20230629 41.7 46 41.23 44.45 6.8% 9999.99% 0% 6176337 2.7138 72.11 0.44 0% 0 0% 0 0% 0 0% 0%
20230628 43.7 44 40 41.62 -4.96% 9809.52% 0% 5751203 2.4013 64.19 0.42 0% 0 0% 0 0% 0 0% 0%
20230627 44.54 45.45 43.43 43.79 -2.88% 9852.27% 0% 5306631 2.3383 61.83 0.44 0% 0 0% 0 0% 0 0% 0%
20230626 48.53 51.21 44 45.09 -9.77% 9493.62% 0% 6738032 3.2001 82.29 0.47 0% 0 0% 0 0% 0 0% 0%
20230621 53.33 56.88 49.3 49.97 -7.07% 9328.3% 0% 7679025 4.0917 102.77 0.53 0% 0 0% 0 0% 0 0% 0%
20230620 50.41 58 49.49 53.77 4.81% 9999.99% 0% 9587380 5.1283 128.8 0.53 0% 0 0% 0 0% 0 0% 0%
20230619 49.6 53.5 47.7 51.3 2.66% 9999.99% 0% 9440018 4.7269 119.24 0.5 0% 0 0% 0 0% 0 0% 0%
20230616 48.4 50.99 45.2 49.97 4.13% 9999.99% 0% 8880481 4.232 106.82 0.48 0% 0 0% 0 0% 0 0% 0%
20230615 47.65 51.5 47.5 47.99 1.46% 9693.88% 0% 9507431 4.6831 109.74 0.49 0% 0 0% 0 0% 0 0% 0%
20230614 46.81 48.55 44.53 47.3 0.66% 9963.83% 0% 6818607 3.1908 67.9 0.47 0% 0 0% 0 0% 0 0% 0%
20230613 46.53 48.07 45.41 46.99 0.43% 9897.87% 0% 5403848 2.5372 53.72 0.47 0% 0 0% 0 0% 0 0% 0%
20230612 46.8 48.7 45.7 46.79 -0.66% 9855.32% 0% 5974281 2.8256 58.12 0.47 0% 0 0% 0 0% 0 0% 0%
20230609 46.8 48.22 45.13 47.1 -1.26% 9921.28% 0% 7433345 3.4677 69.5 0.47 0% 0 0% 0 0% 0 0% 0%
20230608 49.42 52.5 47.7 47.7 -1.08% 9440% 0% 8433374 4.181 82.66 0.5 0% 0 0% 0 0% 0 0% 0%
20230607 45.9 49.38 45.43 48.22 7.3% 9945.83% 0% 8900209 4.2363 85.92 0.48 0% 0 0% 0 0% 0 0% 0%
20230606 49.49 49.95 44.5 44.94 -11.03% 9461.7% 0% 10675815 4.9686 101.48 0.47 0% 0 0% 0 0% 0 0% 0%
20230605 50.89 52.82 49.5 50.51 -4.7% 9803.92% 0% 9194391 4.6893 95.79 0.51 0% 0 0% 0 0% 0 0% 0%
20230602 51.14 55 47.98 53 3.88% 9999.99% 0% 14205875 7.3158 145.39 0.51 0% 0 0% 0 0% 0 0% 0%
20230601 51.5 58.5 50.66 51.02 2.45% 9348.15% 0% 16821943 9.0126 177.77 0.54 0% 0 0% 0 0% 0 0% 0%
20230531 43.46 49.8 42.17 49.8 20% 9999.99% 0% 7296843 3.4251 77.09 0.47 0% 0 0% 0 0% 0 0% 0%
20230530 40.51 42.74 38.8 41.5 5.46% 9999.99% 0% 9588377 3.8957 94.01 0.41 0% 0 0% 0 0% 0 0% 0%
20230529 39.5 41.69 37.78 39.35 -0.38% 9989.74% 0% 10449790 4.1033 108.08 0.39 0% 0 0% 0 0% 0 0% 0%
20230526 37.53 40.58 36.56 39.5 5.67% 9999.99% 0% 10568543 4.1426 121.32 0.39 0% 0 0% 0 0% 0 0% 0%
20230525 36.6 38.76 35.73 37.38 0.86% 9999.99% 0% 7850594 2.9196 95.92 0.37 0% 0 0% 0 0% 0 0% 0%
20230524 36.1 38.88 35.67 37.06 0.71% 9916.22% 0% 10489199 3.8842 138.63 0.37 0% 0 0% 0 0% 0 0% 0%
20230523 40.75 40.8 36.65 36.8 -9.74% 9584.21% 0% 12786617 4.9181 200 0.38 0% 0 0% 0 0% 0 0% 0%
20230522 40.35 42.88 38.63 40.77 3.42% 9843.9% 0% 14992524 6.0744 300.49 0.41 0% 0 0% 0 0% 0 0% 0%
20230519 38.88 42.55 38.88 39.42 11.17% 9514.63% 0% 17071731 6.9979 467.63 0.41 0% 0 0% 0 0% 0 0% 0%
20230518 30.5 35.46 29.75 35.46 20% 9999.99% 0% 8710868 2.866 330.32 0.33 0% 0 0% 0 0% 0 0% 0%
20230517 28.18 29.8 27.8 29.55 6.56% 9999.99% 0% 3351261 0.9692 151.71 0.29 0% 0 0% 0 0% 0 0% 0%
20230516 27.85 28.5 27.33 27.73 -0.29% 9803.57% 0% 1430189 0.3994 64.67 0.28 0% 0 0% 0 0% 0 0% 0%
20230515 27.99 28.26 27.21 27.81 -0.07% 9832.14% 0% 939759 0.2597 37.73 0.28 0% 0 0% 0 0% 0 0% 0%
20230510 28.11 28.53 27.81 28.41 0.32% 9999.99% 0% 1480103 0.4163 65.8 0.28 0% 0 0% 0 0% 0 0% 0%
20230509 28.63 29.25 27.9 28.32 -0.91% 9665.52% 0% 1538257 0.4395 50.85 0.29 0% 0 0% 0 0% 0 0% 0%
20230508 28.98 29.1 28.31 28.58 -0.83% 9755.17% 0% 1526698 0.4373 45.58 0.29 0% 0 0% 0 0% 0 0% 0%
20230505 29.23 29.6 28.19 28.82 -1.4% 9837.93% 0% 1910191 0.5506 51.39 0.29 0% 0 0% 0 0% 0 0% 0%
20230504 31 31.4 28.56 29.23 -6.22% 9979.31% 0% 2700550 0.7913 71.44 0.29 0% 0 0% 0 0% 0 0% 0%
20230428 29.64 31.27 29.63 31.17 5.98% 9954.84% 0% 1775993 0.5469 44.35 0.31 0% 0 0% 0 0% 0 0% 0%
20230427 29.76 30.61 28.9 29.41 -1.24% 9703.33% 0% 1751180 0.5233 38.17 0.3 0% 0 0% 0 0% 0 0% 0%
20230426 31.23 31.98 29.51 29.78 -3.94% 9826.67% 0% 2333124 0.7098 44.69 0.3 0% 0 0% 0 0% 0 0% 0%
20230425 33.02 33.28 30.72 31 -5.83% 9587.5% 0% 3305553 1.0429 56.95 0.32 0% 0 0% 0 0% 0 0% 0%
20230424 32.15 33.57 32.15 32.92 0.67% 9875.76% 0% 2118607 0.7008 34.94 0.33 0% 0 0% 0 0% 0 0% 0%
20230421 35.95 36.05 32.6 32.7 -9.72% 9517.65% 0% 4877653 1.6391 67.99 0.34 0% 0 0% 0 0% 0 0% 0%
20230420 35.85 36.79 35 36.22 0.56% 9961.11% 0% 3852116 1.3843 56.33 0.36 0% 0 0% 0 0% 0 0% 0%
20230419 35.5 37.58 34.34 36.02 2.53% 9905.56% 0% 4204071 1.5124 61.55 0.36 0% 0 0% 0 0% 0 0% 0%
20230418 34.89 35.8 34.31 35.13 0.49% 9937.14% 0% 2609510 0.9156 37.63 0.35 0% 0 0% 0 0% 0 0% 0%
20230417 36.86 37 34.44 34.96 -5.54% 9888.57% 0% 5671412 2.0086 80.14 0.35 0% 0 0% 0 0% 0 0% 0%
20230414 37.55 38.19 34.83 37.01 -2.55% 9999.99% 0% 5502433 2.0065 83.02 0.36 0% 0 0% 0 0% 0 0% 0%
20230413 39.23 41.57 37.3 37.98 -5.83% 9395% 0% 6440709 2.546 106.82 0.4 0% 0 0% 0 0% 0 0% 0%
20230412 38.81 40.55 37.47 40.33 8.47% 9999.99% 0% 7806483 3.0563 131.72 0.39 0% 0 0% 0 0% 0 0% 0%
20230411 38.47 39.33 35.95 37.18 -3.53% 9948.65% 0% 7239779 2.7057 124.09 0.37 0% 0 0% 0 0% 0 0% 0%
20230410 41 43.75 38 38.54 3.46% 9300% 0% 11176383 4.5904 210.34 0.41 0% 0 0% 0 0% 0 0% 0%
20230407 36.08 37.59 34.96 37.25 4.43% 9999.99% 0% 4972107 1.8128 96.34 0.36 0% 0 0% 0 0% 0 0% 0%
20230406 35 36.69 34.82 35.67 -0.53% 9808.33% 0% 3861637 1.3919 79.1 0.36 0% 0 0% 0 0% 0 0% 0%
20230404 36.7 37.21 35.41 35.86 -2.29% 9861.11% 0% 3527122 1.2765 74.28 0.36 0% 0 0% 0 0% 0 0% 0%
20230403 35.39 37 35.03 36.7 3.73% 9999.99% 0% 4281682 1.551 92.1 0.36 0% 0 0% 0 0% 0 0% 0%
20230331 33.9 35.87 33.6 35.38 3.72% 9999.99% 0% 3313874 1.1518 68.16 0.35 0% 0 0% 0 0% 0 0% 0%
20230330 35.96 36.63 33.83 34.11 -6.45% 9645.71% 0% 5114066 1.7875 107.7 0.35 0% 0 0% 0 0% 0 0% 0%
20230329 35.65 38.38 35.1 36.46 4.59% 9754.05% 0% 5669657 2.1026 137.66 0.37 0% 0 0% 0 0% 0 0% 0%
20230328 35.2 35.96 34 34.86 -1.27% 9860% 0% 4857284 1.7033 123.53 0.35 0% 0 0% 0 0% 0 0% 0%
20230327 35.3 37.53 34.3 35.31 1.35% 9708.33% 0% 8015144 2.8702 229.1 0.36 0% 0 0% 0 0% 0 0% 0%
20230324 32.55 34.86 31.8 34.84 8.71% 9999.99% 0% 5251011 1.7368 174.79 0.33 0% 0 0% 0 0% 0 0% 0%
20230323 32.11 32.5 30.91 32.05 -0.37% 9915.63% 0% 2803146 0.8872 114.16 0.32 0% 0 0% 0 0% 0 0% 0%
20230322 31.4 32.45 31.35 32.17 3.18% 9953.13% 0% 3162768 1.0086 126.69 0.32 0% 0 0% 0 0% 0 0% 0%
20230321 31.01 32 30.41 31.18 0.55% 9958.06% 0% 3145030 0.9772 133.49 0.31 0% 0 0% 0 0% 0 0% 0%
20230320 29.5 31.7 29.12 31.01 6.75% 9903.23% 0% 5481139 1.6888 243.35 0.31 0% 0 0% 0 0% 0 0% 0%
20230317 27.75 29.31 27.75 29.05 4.16% 9917.24% 0% 2953489 0.8459 146.17 0.29 0% 0 0% 0 0% 0 0% 0%
20230316 28.04 28.6 27.5 27.89 -2.21% 9860.71% 0% 1402056 0.3915 70.63 0.28 0% 0 0% 0 0% 0 0% 0%
20230315 28.51 29.58 28.11 28.52 0.11% 9734.48% 0% 1899604 0.5475 94.52 0.29 0% 0 0% 0 0% 0 0% 0%
20230314 28.99 28.99 27.57 28.49 0.35% 9999.99% 0% 1516445 0.4274 68.2 0.28 0% 0 0% 0 0% 0 0% 0%
20230313 28.1 28.53 27.52 28.39 1.43% 9999.99% 0% 1066088 0.2988 45.94 0.28 0% 0 0% 0 0% 0 0% 0%
20230310 28.42 28.86 27.9 27.99 -2.37% 9896.43% 0% 1163596 0.3283 48.09 0.28 0% 0 0% 0 0% 0 0% 0%
20230309 28.59 29.15 28.02 28.67 1.16% 9786.21% 0% 1505194 0.4298 57.71 0.29 0% 0 0% 0 0% 0 0% 0%
20230308 27.58 28.61 27.42 28.34 2.46% 9999.99% 0% 1367052 0.3852 48.2 0.28 0% 0 0% 0 0% 0 0% 0%
20230307 29.12 29.14 27.66 27.66 -4.06% 9778.57% 0% 1965788 0.5543 62.27 0.28 0% 0 0% 0 0% 0 0% 0%
20230306 29.59 29.74 28.78 28.83 -1.74% 9841.38% 0% 1573292 0.4571 42.18 0.29 0% 0 0% 0 0% 0 0% 0%
20230303 30 30.58 29.1 29.34 -2.33% 9680% 0% 2051252 0.6074 49.68 0.3 0% 0 0% 0 0% 0 0% 0%
20230302 30.51 31.24 29.75 30.04 -1.7% 9913.33% 0% 2279504 0.6938 56.99 0.3 0% 0 0% 0 0% 0 0% 0%
20230301 29.52 31.11 29.08 30.56 3.95% 9999.99% 0% 3209609 0.9766 78.64 0.3 0% 0 0% 0 0% 0 0% 0%
20230228 30.18 30.18 28.87 29.4 -2.71% 9999.99% 0% 2488685 0.7289 59.94 0.29 0% 0 0% 0 0% 0 0% 0%
20230227 31.01 31.01 30.04 30.22 -3.45% 9973.33% 0% 2078886 0.6328 51.18 0.3 0% 0 0% 0 0% 0 0% 0%
20230224 31.15 32.1 30.66 31.3 0.48% 9996.77% 0% 2997539 0.9419 75.66 0.31 0% 0 0% 0 0% 0 0% 0%
20230223 32.2 32.3 31 31.15 -2.53% 9634.38% 0% 3135505 0.9877 77.91 0.32 0% 0 0% 0 0% 0 0% 0%
20230222 32.68 33.2 31.71 31.96 -4.25% 9887.5% 0% 3942954 1.2716 99.03 0.32 0% 0 0% 0 0% 0 0% 0%
20230221 35.5 35.73 32.35 33.38 -4.74% 9999.99% 0% 7583396 2.5268 202.03 0.33 0% 0 0% 0 0% 0 0% 0%
20230220 29.23 35.04 28.66 35.04 20% 9999.99% 0% 6057230 1.9539 176.4 0.32 0% 0 0% 0 0% 0 0% 0%
20230217 29.78 30.29 29.01 29.2 -2.44% 9968.97% 0% 1860370 0.5472 55.48 0.29 0% 0 0% 0 0% 0 0% 0%
20230216 31.51 31.66 29.6 29.93 -4.22% 9554.84% 0% 2893142 0.8828 86.19 0.31 0% 0 0% 0 0% 0 0% 0%
20230215 30.94 31.76 30.38 31.25 1% 9980.65% 0% 2461902 0.7653 75.97 0.31 0% 0 0% 0 0% 0 0% 0%
20230214 30.46 32.1 30.44 30.94 1.81% 9880.65% 0% 3069059 0.9582 97.66 0.31 0% 0 0% 0 0% 0 0% 0%
20230213 29.67 30.58 29.55 30.39 1.4% 9999.99% 0% 2355008 0.7079 77.01 0.3 0% 0 0% 0 0% 0 0% 0%
20230210 30.86 31.14 29.8 29.97 -4.37% 9890% 0% 3518229 1.0688 116.08 0.3 0% 0 0% 0 0% 0 0% 0%
20230209 29.03 31.5 28.81 31.34 7.29% 9999.99% 0% 3587703 1.0901 129.45 0.3 0% 0 0% 0 0% 0 0% 0%
20230208 29.94 30.86 28.68 29.21 -0.78% 9636.67% 0% 2977666 0.881 113.02 0.3 0% 0 0% 0 0% 0 0% 0%
20230207 28.5 30.14 28.3 29.44 4.14% 9999.99% 0% 3521315 1.0367 145.33 0.29 0% 0 0% 0 0% 0 0% 0%
20230206 28.52 28.55 27.26 28.27 -0.98% 9996.43% 0% 2263880 0.6348 99.23 0.28 0% 0 0% 0 0% 0 0% 0%
20230203 28.55 29.29 28.01 28.55 2.15% 9744.83% 0% 2863978 0.8174 134.92 0.29 0% 0 0% 0 0% 0 0% 0%
20230202 27.6 28.79 27.51 27.95 1.01% 9882.14% 0% 2187620 0.6178 116.1 0.28 0% 0 0% 0 0% 0 0% 0%
20230201 26.84 27.98 26.84 27.67 3.59% 9782.14% 0% 1733260 0.4784 97.27 0.28 0% 0 0% 0 0% 0 0% 0%
20230131 26.72 27.5 26.41 26.71 -0.74% 9792.59% 0% 1112582 0.298 63.42 0.27 0% 0 0% 0 0% 0 0% 0%
20230130 26.9 27.95 26.43 26.91 2.83% 9866.67% 0% 2360760 0.6421 137.03 0.27 0% 0 0% 0 0% 0 0% 0%
20230120 26.9 27.15 26.02 26.17 0.38% 9965.38% 0% 1041151 0.2758 62.86 0.26 0% 0 0% 0 0% 0 0% 0%
20230119 25.5 26.09 25.49 26.07 1.24% 9926.92% 0% 721663 0.1869 57.16 0.26 0% 0 0% 0 0% 0 0% 0%
20230118 25.85 25.95 25.46 25.75 0.55% 9803.85% 0% 578966 0.149 35.23 0.26 0% 0 0% 0 0% 0 0% 0%
20230117 25.9 26.02 25.36 25.61 -0.19% 9750% 0% 661485 0.17 41.59 0.26 0% 0 0% 0 0% 0 0% 0%
20230116 25.27 26.13 25.27 25.66 1.5% 9769.23% 0% 1001767 0.2579 65.69 0.26 0% 0 0% 0 0% 0 0% 0%
20230113 24.92 25.41 24.76 25.28 0.64% 9999.99% 0% 703798 0.1769 49.75 0.25 0% 0 0% 0 0% 0 0% 0%
20230112 24.55 25.66 24.55 25.12 1.21% 9948% 0% 1237289 0.3124 91.47 0.25 0% 0 0% 0 0% 0 0% 0%
20230111 24.97 25.93 24.63 24.82 -0.52% 9828% 0% 1523368 0.384 123.58 0.25 0% 0 0% 0 0% 0 0% 0%
20230110 25.03 25.88 24.71 24.95 0.24% 9880% 0% 1358597 0.3428 121.05 0.25 0% 0 0% 0 0% 0 0% 0%
20230109 25.05 25.1 24.2 24.89 0.57% 9856% 0% 1852363 0.457 178.12 0.25 0% 0 0% 0 0% 0 0% 0%
20230106 23.23 25.44 23.16 24.75 7.05% 9800% 0% 2703095 0.6642 293.17 0.25 0% 0 0% 0 0% 0 0% 0%
20230105 22.87 23.2 22.6 23.12 0.09% 9952.17% 0% 468327 0.1079 62.14 0.23 0% 0 0% 0 0% 0 0% 0%
20230104 23.27 23.6 22.87 23.1 0.79% 9943.48% 0% 755115 0.1752 100.25 0.23 0% 0 0% 0 0% 0 0% 0%
20230103 21.56 22.98 21.53 22.92 6.36% 9999.99% 0% 992434 0.2226 133.19 0.22 0% 0 0% 0 0% 0 0% 0%
20221230 21.92 21.96 21.52 21.55 -1.24% 9695.45% 0% 377686 0.0819 57.25 0.22 0% 0 0% 0 0% 0 0% 0%
20221229 22.16 22.36 21.8 21.82 -1.45% 9818.18% 0% 523253 0.1151 64.53 0.22 0% 0 0% 0 0% 0 0% 0%
20221228 22.78 22.78 22.02 22.14 -1.99% 9963.64% 0% 475031 0.1061 57.94 0.22 0% 0 0% 0 0% 0 0% 0%
20221227 22.29 22.75 22.17 22.59 1.48% 9999.99% 0% 487517 0.1092 57.14 0.22 0% 0 0% 0 0% 0 0% 0%
20221226 22 22.5 22 22.26 2.2% 9999.99% 0% 427962 0.0954 47.56 0.22 0% 0 0% 0 0% 0 0% 0%
20221223 22.35 22.5 21.78 21.78 -3.41% 9800% 0% 737338 0.1628 76.15 0.22 0% 0 0% 0 0% 0 0% 0%
20221222 22.93 23.15 22.4 22.55 -1.05% 9704.35% 0% 652617 0.1491 66.22 0.23 0% 0 0% 0 0% 0 0% 0%
20221221 23.1 23.15 22.6 22.79 -1.68% 9808.7% 0% 584993 0.1335 55.46 0.23 0% 0 0% 0 0% 0 0% 0%
20221220 23.06 23.48 22.93 23.18 0.52% 9978.26% 0% 420815 0.0976 39.28 0.23 0% 0 0% 0 0% 0 0% 0%
20221219 23.73 23.73 23.01 23.06 -2.82% 9926.09% 0% 646324 0.1505 57.39 0.23 0% 0 0% 0 0% 0 0% 0%
20221216 24.6 24.6 23.6 23.73 -3.65% 9787.5% 0% 1090401 0.2612 97.09 0.24 0% 0 0% 0 0% 0 0% 0%
20221215 24.25 24.93 24.05 24.63 0.57% 9752% 0% 672604 0.1655 62.54 0.25 0% 0 0% 0 0% 0 0% 0%
20221214 24.49 25.24 24.36 24.49 0% 9696% 0% 714016 0.1768 75.33 0.25 0% 0 0% 0 0% 0 0% 0%
20221213 24.9 24.92 24.48 24.49 -2.04% 9696% 0% 707409 0.1744 61.16 0.25 0% 0 0% 0 0% 0 0% 0%
20221212 24.94 25.39 24.49 25 0.24% 9900% 0% 720322 0.1795 59.99 0.25 0% 0 0% 0 0% 0 0% 0%
20221209 25.16 25.4 24.87 24.94 -0.44% 9876% 0% 679633 0.1703 55.19 0.25 0% 0 0% 0 0% 0 0% 0%
20221208 25.65 25.65 24.9 25.05 -1.96% 9920% 0% 998512 0.2502 84.56 0.25 0% 0 0% 0 0% 0 0% 0%
20221207 25.97 25.97 25.36 25.55 -0.89% 9726.92% 0% 730782 0.1868 66.65 0.26 0% 0 0% 0 0% 0 0% 0%
20221206 25.57 26.14 25.41 25.78 0.82% 9815.38% 0% 822102 0.212 73.24 0.26 0% 0 0% 0 0% 0 0% 0%
20221205 25.89 25.98 25.3 25.57 -0.31% 9734.62% 0% 711553 0.1819 62.14 0.26 0% 0 0% 0 0% 0 0% 0%
20221202 25.49 26.21 25.4 25.65 0.63% 9765.38% 0% 769579 0.1988 66.27 0.26 0% 0 0% 0 0% 0 0% 0%
20221201 25.06 25.71 25.06 25.49 2.78% 9999.99% 0% 1194932 0.3042 90.38 0.25 0% 0 0% 0 0% 0 0% 0%
20221130 24.94 25.05 24.61 24.8 -0.36% 9820% 0% 658029 0.1631 46.26 0.25 0% 0 0% 0 0% 0 0% 0%
20221129 25.02 25.1 24.5 24.89 0.4% 9856% 0% 1183928 0.2942 79.04 0.25 0% 0 0% 0 0% 0 0% 0%
20221128 25.3 25.43 24.4 24.79 -2.94% 9816% 0% 1150861 0.2857 73.14 0.25 0% 0 0% 0 0% 0 0% 0%
20221125 26.16 26.16 25.38 25.54 -2.15% 9723.08% 0% 538489 0.1381 35.14 0.26 0% 0 0% 0 0% 0 0% 0%
20221124 26.08 26.47 25.9 26.1 0.12% 9938.46% 0% 546430 0.1429 31.68 0.26 0% 0 0% 0 0% 0 0% 0%
20221123 26.41 26.42 25.2 26.07 -1.32% 9926.92% 0% 1031740 0.2655 51.43 0.26 0% 0 0% 0 0% 0 0% 0%
20221122 27.01 27.47 26.4 26.42 -2.65% 9685.19% 0% 896809 0.241 43.73 0.27 0% 0 0% 0 0% 0 0% 0%
20221121 27.25 27.52 26.65 27.14 -1.38% 9951.85% 0% 1031949 0.2786 48.17 0.27 0% 0 0% 0 0% 0 0% 0%
20221118 28.85 29 27.5 27.52 -4.64% 9728.57% 0% 1882570 0.5298 83.93 0.28 0% 0 0% 0 0% 0 0% 0%
20221117 28.51 28.86 28 28.86 -0.07% 9999.99% 0% 1660364 0.4714 76.39 0.28 0% 0 0% 0 0% 0 0% 0%
20221116 29.03 29.03 28.28 28.88 0.45% 9858.62% 0% 1296108 0.3715 61.37 0.29 0% 0 0% 0 0% 0 0% 0%
20221115 27.6 29.07 27.3 28.75 4.02% 9813.79% 0% 1616834 0.4622 72.39 0.29 0% 0 0% 0 0% 0 0% 0%
20221114 27.67 28.58 27.19 27.64 -0.11% 9771.43% 0% 1073997 0.2997 48.63 0.28 0% 0 0% 0 0% 0 0% 0%
20221111 29 29.41 27.61 27.67 -1.53% 9441.38% 0% 2358774 0.675 106.02 0.29 0% 0 0% 0 0% 0 0% 0%
20221110 30.5 30.53 27.99 28.1 -5.55% 9589.66% 0% 2613236 0.7578 125.38 0.29 0% 0 0% 0 0% 0 0% 0%
20221109 29.01 30.28 28.51 29.75 2.02% 9816.67% 0% 2009824 0.5961 103.58 0.3 0% 0 0% 0 0% 0 0% 0%
20221108 29.5 29.85 28.7 29.16 -2.57% 9955.17% 0% 1780911 0.5187 94.16 0.29 0% 0 0% 0 0% 0 0% 0%
20221107 28.73 30.56 28.5 29.93 4.21% 9876.67% 0% 2658148 0.787 147.47 0.3 0% 0 0% 0 0% 0 0% 0%
20221104 29 29.2 28.3 28.72 0.1% 9803.45% 0% 1313265 0.3778 77.27 0.29 0% 0 0% 0 0% 0 0% 0%
20221103 28.54 29.14 28 28.69 0.28% 9999.99% 0% 1172153 0.3339 69.55 0.28 0% 0 0% 0 0% 0 0% 0%
20221102 29.4 30.27 28.61 28.61 3.21% 9765.52% 0% 2264024 0.6655 137.62 0.29 0% 0 0% 0 0% 0 0% 0%
20221101 27.98 27.98 27 27.72 0.33% 9800% 0% 845867 0.2329 54.73 0.28 0% 0 0% 0 0% 0 0% 0%
20221031 25.46 28.55 24.98 27.63 3.79% 9767.86% 0% 1756268 0.4833 113.58 0.28 0% 0 0% 0 0% 0 0% 0%
20221028 27.3 28.25 26.43 26.62 -3.62% 9759.26% 0% 1321965 0.3607 86.01 0.27 0% 0 0% 0 0% 0 0% 0%
20221027 29.16 29.28 27.5 27.62 -5.31% 9764.29% 0% 1703873 0.481 116.41 0.28 0% 0 0% 0 0% 0 0% 0%
20221026 29.06 29.43 28.4 29.17 1.39% 9958.62% 0% 1266683 0.3672 93.17 0.29 0% 0 0% 0 0% 0 0% 0%
20221025 28.8 29.1 27.99 28.77 0.95% 9820.69% 0% 1261646 0.3608 91.25 0.29 0% 0 0% 0 0% 0 0% 0%
20221024 29.06 29.96 28.45 28.5 -2.73% 9727.59% 0% 1206414 0.352 93.7 0.29 0% 0 0% 0 0% 0 0% 0%
20221021 28.75 29.72 28.11 29.3 1.95% 9999.99% 0% 1184505 0.3441 91.81 0.29 0% 0 0% 0 0% 0 0% 0%
20221020 27.8 29.09 27.04 28.74 3.72% 9999.99% 0% 1395908 0.3967 107.99 0.28 0% 0 0% 0 0% 0 0% 0%
20221019 27.77 27.95 27.3 27.71 -0.22% 9796.43% 0% 486332 0.1345 38.14 0.28 0% 0 0% 0 0% 0 0% 0%
20221018 28.78 28.78 27.62 27.77 -1.98% 9817.86% 0% 865772 0.2416 65.79 0.28 0% 0 0% 0 0% 0 0% 0%
20221017 26.73 28.5 26.73 28.33 5% 9999.99% 0% 1651415 0.462 120.97 0.28 0% 0 0% 0 0% 0 0% 0%
20220720 34.86 35.08 33.66 34 -1.68% 9900% 0% 3720407 1.2743 41.26 0.34 0% 0 0% 0 0% 0 0% 0%
20220719 34.08 35.49 33.25 34.58 0.88% 9999.99% 0% 4763996 1.639 49.81 0.34 0% 0 0% 0 0% 0 0% 0%
20220718 34.3 34.75 33.13 34.28 -0.06% 9982.35% 0% 4610701 1.5618 44.66 0.34 0% 0 0% 0 0% 0 0% 0%
20220715 32.19 36.23 31.34 34.3 6.13% 9988.24% 0% 6835295 2.3393 62 0.34 0% 0 0% 0 0% 0 0% 0%
20220714 31.47 33.43 31.21 32.32 2.77% 9999.99% 0% 4898285 1.5868 39.55 0.32 0% 0 0% 0 0% 0 0% 0%
20220713 32.7 32.7 31.2 31.45 -4.64% 9728.13% 0% 4534448 1.4373 31.96 0.32 0% 0 0% 0 0% 0 0% 0%
20220712 32.99 34.3 32.1 32.98 -0.63% 9893.94% 0% 5429682 1.8029 34.26 0.33 0% 0 0% 0 0% 0 0% 0%
20220711 36.5 37.23 32.98 33.19 -8.39% 9382.86% 0% 9065294 3.1376 48.91 0.35 0% 0 0% 0 0% 0 0% 0%
20220708 42.5 42.5 35.93 36.23 -15.8% 9434.21% 0% 14475968 5.461 67.8 0.38 0% 0 0% 0 0% 0 0% 0%
20220707 45 48.9 40.01 43.03 38.85% 9679.55% 0% 21729587 9.4808 89.04 0.44 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