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. 中科蓝讯688332
    4. 返回上一页 刷新
股票代码（例：sh688332）       239条   (进入中科蓝讯股票专站) 中科蓝讯股票成本分析
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 67.8 72.23 67.8 71.33 5.53% 9946.48% 0% 1157226 0.821 112.78 0.71 0% 0 0% 0 0% 0 0% 0%
20230927 67.95 69.86 67.51 67.59 -0.32% 9695.65% 0% 622940 0.4276 63.67 0.69 0% 0 0% 0 0% 0 0% 0%
20230926 67.73 68.64 66.62 67.81 0.04% 9872.06% 0% 427592 0.2893 44.45 0.68 0% 0 0% 0 0% 0 0% 0%
20230925 67.87 68.2 66.51 67.78 -0.24% 9999.99% 0% 718677 0.4826 73.2 0.67 0% 0 0% 0 0% 0 0% 0%
20230922 66.61 68.09 65.8 67.94 1.86% 9999.99% 0% 473999 0.3185 49.01 0.67 0% 0 0% 0 0% 0 0% 0%
20230921 66.22 67.3 66.03 66.7 0.68% 9855.22% 0% 312113 0.2079 31.82 0.67 0% 0 0% 0 0% 0 0% 0%
20230920 67 67.71 66.21 66.25 -1.71% 9788.06% 0% 381293 0.2546 36.3 0.67 0% 0 0% 0 0% 0 0% 0%
20230919 68.75 68.75 66.88 67.4 -0.44% 9811.76% 0% 566671 0.3834 52.86 0.68 0% 0 0% 0 0% 0 0% 0%
20230918 70.39 70.96 66.67 67.7 -4.59% 9855.88% 0% 1322803 0.8982 123.14 0.68 0% 0 0% 0 0% 0 0% 0%
20230915 67.12 74.15 66.88 70.96 6.53% 9894.37% 0% 2561365 1.8171 262.21 0.71 0% 0 0% 0 0% 0 0% 0%
20230914 68.63 68.63 66.05 66.61 -2.16% 9841.79% 0% 433685 0.29 49.96 0.67 0% 0 0% 0 0% 0 0% 0%
20230913 70 70.2 67 68.08 -2.11% 9911.76% 0% 470002 0.3219 52.99 0.68 0% 0 0% 0 0% 0 0% 0%
20230912 70.5 70.79 69.38 69.55 -1.35% 9835.71% 0% 463732 0.3244 46.99 0.7 0% 0 0% 0 0% 0 0% 0%
20230911 71.39 71.39 69.66 70.5 0.14% 9829.58% 0% 432623 0.305 40.11 0.71 0% 0 0% 0 0% 0 0% 0%
20230908 69.17 70.8 69.1 70.4 1.35% 9957.14% 0% 404489 0.2837 34.96 0.7 0% 0 0% 0 0% 0 0% 0%
20230907 71.61 71.7 68.5 69.46 -2.99% 9822.86% 0% 940772 0.6543 77.03 0.7 0% 0 0% 0 0% 0 0% 0%
20230906 71.8 72.65 71.05 71.6 -0.9% 9844.44% 0% 639489 0.4591 52.63 0.72 0% 0 0% 0 0% 0 0% 0%
20230905 72.79 73.8 71.78 72.25 -0.76% 9797.26% 0% 516521 0.3758 44.62 0.73 0% 0 0% 0 0% 0 0% 0%
20230904 72.42 73.45 70.6 72.8 1.13% 9999.99% 0% 954042 0.6881 81.33 0.72 0% 0 0% 0 0% 0 0% 0%
20230901 71.88 73.84 71 71.99 0.76% 9761.64% 0% 1216599 0.8856 109 0.73 0% 0 0% 0 0% 0 0% 0%
20230831 70.74 72.51 70.13 71.45 -0.21% 9823.61% 0% 777006 0.5556 72.05 0.72 0% 0 0% 0 0% 0 0% 0%
20230830 69.88 72.22 68.57 71.6 3.21% 9984.51% 0% 1615766 1.1401 153.19 0.71 0% 0 0% 0 0% 0 0% 0%
20230829 63.65 69.95 63.1 69.37 8.99% 9999.99% 0% 1529784 1.039 174.3 0.68 0% 0 0% 0 0% 0 0% 0%
20230828 69.49 71.24 62.42 63.65 -2.81% 9692.31% 0% 1452048 0.9502 186.09 0.65 0% 0 0% 0 0% 0 0% 0%
20230825 67.49 68.66 64.23 65.49 -1.4% 9822.73% 0% 1116832 0.7407 147.77 0.66 0% 0 0% 0 0% 0 0% 0%
20230824 64.02 68.81 63.29 66.42 4.95% 9963.64% 0% 1282370 0.8454 189.96 0.66 0% 0 0% 0 0% 0 0% 0%
20230823 66.53 66.65 63.28 63.29 -3.96% 9789.06% 0% 352509 0.2265 57.24 0.64 0% 0 0% 0 0% 0 0% 0%
20230822 65.72 66.8 64.11 65.9 -0.71% 9999.99% 0% 566891 0.3698 88.76 0.65 0% 0 0% 0 0% 0 0% 0%
20230821 67.64 68.45 65.62 66.37 -1.92% 9805.97% 0% 519879 0.3458 86.06 0.67 0% 0 0% 0 0% 0 0% 0%
20230818 65.94 68.79 65.94 67.67 2.86% 9851.47% 0% 679474 0.4618 115.16 0.68 0% 0 0% 0 0% 0 0% 0%
20230817 63.8 65.96 63.01 65.79 3.2% 9999.99% 0% 434725 0.2832 66.47 0.65 0% 0 0% 0 0% 0 0% 0%
20230816 65.05 65.59 63.5 63.75 -2.3% 9860.94% 0% 451815 0.2909 65.15 0.64 0% 0 0% 0 0% 0 0% 0%
20230815 66 66.96 65.01 65.25 -1.73% 9786.36% 0% 297372 0.1952 37.21 0.66 0% 0 0% 0 0% 0 0% 0%
20230814 66.22 67.6 65.13 66.4 -0.46% 9960.61% 0% 511639 0.3374 60.06 0.66 0% 0 0% 0 0% 0 0% 0%
20230811 67.9 68.19 66.67 66.71 -1.93% 9856.72% 0% 277087 0.1869 30.07 0.67 0% 0 0% 0 0% 0 0% 0%
20230810 68.6 68.66 67.2 68.02 -0.42% 9902.94% 0% 579653 0.3931 64.04 0.68 0% 0 0% 0 0% 0 0% 0%
20230809 69.9 69.96 68.1 68.31 -1.17% 9800% 0% 490464 0.3383 51.99 0.69 0% 0 0% 0 0% 0 0% 0%
20230808 68.8 69.93 68.38 69.12 0% 9917.39% 0% 420483 0.2908 37.23 0.69 0% 0 0% 0 0% 0 0% 0%
20230807 69.69 69.95 68.01 69.12 0.07% 9917.39% 0% 353356 0.2434 29.43 0.69 0% 0 0% 0 0% 0 0% 0%
20230804 70.6 70.74 68.58 69.07 -2.25% 9910.14% 0% 945276 0.6561 75.62 0.69 0% 0 0% 0 0% 0 0% 0%
20230803 71.12 71.46 69.8 70.66 -0.65% 9852.11% 0% 449369 0.317 37.18 0.71 0% 0 0% 0 0% 0 0% 0%
20230802 69.52 72.24 68.94 71.12 2.26% 9916.9% 0% 1215762 0.8654 103.13 0.71 0% 0 0% 0 0% 0 0% 0%
20230801 69.92 69.92 68.6 69.55 0.46% 9979.71% 0% 617431 0.4267 54.09 0.69 0% 0 0% 0 0% 0 0% 0%
20230731 68 70.79 67.44 69.23 1.81% 9790% 0% 995064 0.6935 80.75 0.7 0% 0 0% 0 0% 0 0% 0%
20230728 67.6 68.26 66.35 68 0.67% 9900% 0% 1371839 0.9274 96.06 0.68 0% 0 0% 0 0% 0 0% 0%
20230727 68.04 68.49 66.5 67.55 -0.73% 9982.09% 0% 1155116 0.7779 85.72 0.67 0% 0 0% 0 0% 0 0% 0%
20230726 68.87 68.87 67.47 68.05 -0.19% 9907.35% 0% 614085 0.4168 47.98 0.68 0% 0 0% 0 0% 0 0% 0%
20230725 68.98 69.68 68 68.18 -0.47% 9781.16% 0% 925810 0.637 74.82 0.69 0% 0 0% 0 0% 0 0% 0%
20230724 70.17 70.56 68.36 68.5 -2.17% 9827.54% 0% 915004 0.6323 75.69 0.69 0% 0 0% 0 0% 0 0% 0%
20230721 72.19 72.19 69.52 70.02 -2.29% 9761.97% 0% 718404 0.5071 62.93 0.71 0% 0 0% 0 0% 0 0% 0%
20230720 73.88 74.04 71.56 71.66 -2.1% 9852.78% 0% 499235 0.3619 44.73 0.72 0% 0 0% 0 0% 0 0% 0%
20230719 74.58 75.66 73.1 73.2 -1.74% 9791.89% 0% 761343 0.5652 64.06 0.74 0% 0 0% 0 0% 0 0% 0%
20230718 77.2 77.2 72.27 74.5 -2.18% 9967.57% 0% 1727508 1.2755 142.58 0.74 0% 0 0% 0 0% 0 0% 0%
20230717 81.16 81.16 70.31 76.16 -5.27% 9999.99% 0% 2685236 2.0009 236.9 0.75 0% 0 0% 0 0% 0 0% 0%
20230714 83.52 84.36 79.89 80.4 -3% 9825.93% 0% 685321 0.5566 79.62 0.81 0% 0 0% 0 0% 0 0% 0%
20230713 80.71 83.35 80.56 82.89 3.21% 9886.75% 0% 553767 0.4575 62.87 0.83 0% 0 0% 0 0% 0 0% 0%
20230712 82.37 83.3 80.08 80.31 -1.88% 9814.81% 0% 381058 0.3084 47.57 0.81 0% 0 0% 0 0% 0 0% 0%
20230711 80.6 83.45 80 81.85 2.58% 9881.71% 0% 664676 0.5474 66.53 0.82 0% 0 0% 0 0% 0 0% 0%
20230710 81.81 81.82 79.17 79.79 -2.49% 9873.75% 0% 594197 0.4749 70.08 0.8 0% 0 0% 0 0% 0 0% 0%
20230707 84.52 84.98 81.6 81.83 -4.63% 9759.04% 0% 635566 0.5275 71.37 0.83 0% 0 0% 0 0% 0 0% 0%
20230706 81.89 85.99 80.38 85.8 4.25% 9999.99% 0% 1086450 0.9143 101.79 0.84 0% 0 0% 0 0% 0 0% 0%
20230705 81.4 84.64 81.38 82.3 -0.01% 9815.66% 0% 544436 0.4527 56.73 0.83 0% 0 0% 0 0% 0 0% 0%
20230704 81.03 83.69 79.64 82.31 1.53% 9937.8% 0% 679192 0.5561 61.38 0.82 0% 0 0% 0 0% 0 0% 0%
20230703 82.76 83.02 80.88 81.07 -3.12% 9786.59% 0% 684545 0.558 63.63 0.82 0% 0 0% 0 0% 0 0% 0%
20230630 83.7 85.38 80.77 83.68 0% 9981.93% 0% 1041409 0.8634 96.86 0.83 0% 0 0% 0 0% 0 0% 0%
20230629 78.5 84.18 78.5 83.68 4.34% 9981.93% 0% 1192535 0.9871 117.75 0.83 0% 0 0% 0 0% 0 0% 0%
20230628 80.36 81.24 76.76 80.2 -0.12% 9999.99% 0% 1049079 0.8279 100.67 0.79 0% 0 0% 0 0% 0 0% 0%
20230627 81.42 82.32 80.14 80.3 -1.24% 9813.58% 0% 420632 0.3409 41.77 0.81 0% 0 0% 0 0% 0 0% 0%
20230626 78.91 85.48 78.65 81.31 3.2% 9815.85% 0% 1358278 1.1189 128.75 0.82 0% 0 0% 0 0% 0 0% 0%
20230621 82.3 82.3 77.5 78.79 -3.57% 9873.42% 0% 1148022 0.9081 106.85 0.79 0% 0 0% 0 0% 0 0% 0%
20230620 84.69 84.69 81.1 81.71 -3.53% 9744.58% 0% 1337811 1.1045 135.87 0.83 0% 0 0% 0 0% 0 0% 0%
20230619 83.8 86.8 82.6 84.7 1.07% 9864.71% 0% 831747 0.7089 88.12 0.85 0% 0 0% 0 0% 0 0% 0%
20230616 83.3 84.98 82.48 83.8 1.16% 9876.19% 0% 434802 0.3649 41.45 0.84 0% 0 0% 0 0% 0 0% 0%
20230615 83.18 84.8 81.36 82.84 -1.33% 9999.99% 0% 762391 0.6288 67.58 0.82 0% 0 0% 0 0% 0 0% 0%
20230614 83.97 84.7 82.79 83.96 -0.01% 9895.24% 0% 405259 0.3399 35.9 0.84 0% 0 0% 0 0% 0 0% 0%
20230613 83.06 85.38 81 83.97 0.61% 9999.99% 0% 937368 0.7819 75.28 0.83 0% 0 0% 0 0% 0 0% 0%
20230612 84.5 85.36 82.58 83.46 -1.93% 9835.71% 0% 690565 0.5788 52.8 0.84 0% 0 0% 0 0% 0 0% 0%
20230609 85.02 85.73 83.82 85.1 -0.58% 9911.76% 0% 615608 0.5223 42.83 0.85 0% 0 0% 0 0% 0 0% 0%
20230608 85.07 86 81.68 85.6 0.04% 9999.99% 0% 1021610 0.8595 66.71 0.84 0% 0 0% 0 0% 0 0% 0%
20230607 85.54 87.2 84.41 85.57 0.2% 9850% 0% 625093 0.5346 41.21 0.86 0% 0 0% 0 0% 0 0% 0%
20230606 87.54 89.96 85.2 85.4 -3.67% 9716.09% 0% 1160956 1.0145 72.6 0.87 0% 0 0% 0 0% 0 0% 0%
20230605 86.98 90.4 86 88.65 1.91% 9860.67% 0% 1553760 1.381 98.41 0.89 0% 0 0% 0 0% 0 0% 0%
20230602 87.41 87.49 83.8 86.99 -0.48% 9999.99% 0% 1121126 0.96 66.56 0.86 0% 0 0% 0 0% 0 0% 0%
20230601 87.15 88.49 85.12 87.41 -0.09% 9947.13% 0% 964964 0.8366 50.23 0.87 0% 0 0% 0 0% 0 0% 0%
20230531 87.69 89.34 85.55 87.49 -0.23% 9956.32% 0% 1467108 1.2793 76.64 0.87 0% 0 0% 0 0% 0 0% 0%
20230530 86.42 89.08 82.83 87.69 0.96% 9999.99% 0% 1626380 1.392 77.88 0.86 0% 0 0% 0 0% 0 0% 0%
20230529 83.8 89.99 83.03 86.86 4.63% 9883.91% 0% 2170285 1.884 98.32 0.87 0% 0 0% 0 0% 0 0% 0%
20230526 78.64 85.34 78.64 83.02 4.31% 9902.41% 0% 1905889 1.5787 85.11 0.83 0% 0 0% 0 0% 0 0% 0%
20230525 80.49 81.58 77 79.59 -1.2% 9974.68% 0% 1302608 1.0298 59.07 0.79 0% 0 0% 0 0% 0 0% 0%
20230524 79.11 82.93 78.51 81.01 2.57% 9901.23% 0% 1914642 1.5578 91.36 0.81 0% 0 0% 0 0% 0 0% 0%
20230523 80.6 82.24 78.8 78.98 -2.72% 9772.5% 0% 1399494 1.1236 68.38 0.8 0% 0 0% 0 0% 0 0% 0%
20230522 84.38 84.99 80.2 81.19 -4.26% 9923.46% 0% 2289234 1.8656 116.9 0.81 0% 0 0% 0 0% 0 0% 0%
20230519 78.15 90.9 77.03 84.8 8.33% 9647.13% 0% 4385824 3.8135 250.9 0.87 0% 0 0% 0 0% 0 0% 0%
20230518 77.54 79.18 76.7 78.28 1.01% 9935.9% 0% 1121556 0.8742 69.84 0.78 0% 0 0% 0 0% 0 0% 0%
20230517 78.5 80.8 76.55 77.5 -2.96% 9835.9% 0% 2252654 1.7619 138.15 0.78 0% 0 0% 0 0% 0 0% 0%
20230516 78.01 83.89 78.01 79.86 1.14% 9759.26% 0% 3306496 2.6733 207.21 0.81 0% 0 0% 0 0% 0 0% 0%
20230515 80.2 80.4 76.58 78.96 -0.68% 9999.99% 0% 1723173 1.3487 102.2 0.78 0% 0 0% 0 0% 0 0% 0%
20230510 69.36 70.5 67.67 68.85 -0.84% 9878.26% 0% 731188 0.5018 40.94 0.69 0% 0 0% 0 0% 0 0% 0%
20230509 69.98 71.66 68.5 69.43 -0.87% 9818.57% 0% 781582 0.5498 40.11 0.7 0% 0 0% 0 0% 0 0% 0%
20230508 67.79 71.2 67.15 70.04 4.54% 9905.71% 0% 1295084 0.9009 62.98 0.7 0% 0 0% 0 0% 0 0% 0%
20230505 68.88 68.88 66.33 67 -2.9% 9900% 0% 940639 0.6332 42.29 0.67 0% 0 0% 0 0% 0 0% 0%
20230504 72.02 72.69 67.56 69 -4.51% 9900% 0% 1524684 1.0573 68.11 0.69 0% 0 0% 0 0% 0 0% 0%
20230428 70.9 73.98 69.58 72.26 2.93% 9936.11% 0% 1630363 1.1809 72.92 0.72 0% 0 0% 0 0% 0 0% 0%
20230427 68.47 72.71 67.08 70.2 1.07% 9787.32% 0% 1512834 1.0723 60.83 0.71 0% 0 0% 0 0% 0 0% 0%
20230426 74.5 75.77 69.01 69.46 -8.09% 9683.1% 0% 2676456 1.9039 98.35 0.71 0% 0 0% 0 0% 0 0% 0%
20230425 70.21 78.21 70.21 75.57 10.51% 9976% 0% 3880054 2.9117 139.77 0.75 0% 0 0% 0 0% 0 0% 0%
20230424 70 71.23 68 68.38 -2.44% 9668.57% 0% 1621835 1.1272 55.45 0.7 0% 0 0% 0 0% 0 0% 0%
20230421 74.73 75 69.74 70.09 -6.05% 9634.72% 0% 1640515 1.1752 55.21 0.72 0% 0 0% 0 0% 0 0% 0%
20230420 74.55 76.62 72.6 74.6 0.81% 9846.67% 0% 1617439 1.209 51.82 0.75 0% 0 0% 0 0% 0 0% 0%
20230419 72.87 76.36 71.52 74 1.58% 9900% 0% 2174439 1.6125 61.79 0.74 0% 0 0% 0 0% 0 0% 0%
20230418 71.73 74.89 71.37 72.85 1.56% 9879.45% 0% 1532714 1.1207 43.54 0.73 0% 0 0% 0 0% 0 0% 0%
20230417 74 74.9 70.7 71.73 -4.23% 9862.5% 0% 2238308 1.6192 63.52 0.72 0% 0 0% 0 0% 0 0% 0%
20230414 74.26 75.7 69.69 74.9 1.03% 9999.99% 0% 3278844 2.3833 96.28 0.73 0% 0 0% 0 0% 0 0% 0%
20230413 78.38 79.19 73.2 74.14 -7.85% 9655.26% 0% 3443298 2.6146 113.63 0.76 0% 0 0% 0 0% 0 0% 0%
20230412 73 80.86 73 80.46 11.43% 9999.99% 0% 4273876 3.3382 160.07 0.78 0% 0 0% 0 0% 0 0% 0%
20230411 71.19 73.88 69.5 72.21 1.63% 9929.17% 0% 3270839 2.3397 126.9 0.72 0% 0 0% 0 0% 0 0% 0%
20230410 75.14 77.97 70.07 71.05 -6.77% 9632.88% 0% 2496131 1.8326 108.55 0.73 0% 0 0% 0 0% 0 0% 0%
20230407 76.13 76.87 72.39 76.21 -1.14% 9999.99% 0% 3664349 2.7395 177.68 0.75 0% 0 0% 0 0% 0 0% 0%
20230406 70 78.9 68.6 77.09 14.84% 9999.99% 0% 5150678 3.8874 299.09 0.75 0% 0 0% 0 0% 0 0% 0%
20230404 66.07 68.5 65.65 67.13 1.21% 9919.4% 0% 1763484 1.18 123.19 0.67 0% 0 0% 0 0% 0 0% 0%
20230403 66.79 67.75 65.5 66.33 0.26% 9950% 0% 1267102 0.8407 93.11 0.66 0% 0 0% 0 0% 0 0% 0%
20230331 65.53 67.68 65.11 66.16 1.01% 9924.24% 0% 1131514 0.7513 79.9 0.66 0% 0 0% 0 0% 0 0% 0%
20230330 66.36 67.34 65.08 65.5 0.61% 9824.24% 0% 1347506 0.888 92.96 0.66 0% 0 0% 0 0% 0 0% 0%
20230329 65.12 66.83 65 65.1 -0.14% 9763.64% 0% 992985 0.6538 68.31 0.66 0% 0 0% 0 0% 0 0% 0%
20230328 68 68 65.06 65.19 -4.13% 9777.27% 0% 1448938 0.9562 90.84 0.66 0% 0 0% 0 0% 0 0% 0%
20230327 70.55 71.35 67.5 68 -1.83% 9755.07% 0% 1337264 0.9218 87.01 0.69 0% 0 0% 0 0% 0 0% 0%
20230324 68 70.26 68 69.27 0.84% 9939.13% 0% 877428 0.6058 57.83 0.69 0% 0 0% 0 0% 0 0% 0%
20230323 69 70.15 67.88 68.69 -0.38% 9855.07% 0% 918761 0.6324 62.26 0.69 0% 0 0% 0 0% 0 0% 0%
20230322 67.78 70.48 67.68 68.95 0.38% 9892.75% 0% 878674 0.6073 59.18 0.69 0% 0 0% 0 0% 0 0% 0%
20230321 70 70 67.6 68.69 -2.08% 9999.99% 0% 1056853 0.7217 70.94 0.68 0% 0 0% 0 0% 0 0% 0%
20230320 67.7 71.28 67.02 70.15 3.09% 9921.43% 0% 1907891 1.3302 123.48 0.7 0% 0 0% 0 0% 0 0% 0%
20230317 65.82 68.85 65.67 68.05 3.26% 9907.35% 0% 1685705 1.1435 102.62 0.68 0% 0 0% 0 0% 0 0% 0%
20230316 65.21 67.84 65.21 65.9 -0.15% 9735.82% 0% 1299353 0.8688 81.68 0.67 0% 0 0% 0 0% 0 0% 0%
20230315 62.62 67.68 62.62 66 4.8% 9900% 0% 2397003 1.5832 153.35 0.66 0% 0 0% 0 0% 0 0% 0%
20230314 61.27 63.58 60.5 62.98 2.37% 9896.83% 0% 1548848 0.9681 104.92 0.63 0% 0 0% 0 0% 0 0% 0%
20230313 61 61.98 59.51 61.52 0.02% 9985.25% 0% 1398569 0.8492 96.56 0.61 0% 0 0% 0 0% 0 0% 0%
20230310 60.9 63.63 60.46 61.51 1.74% 9820.97% 0% 1400824 0.874 103.05 0.62 0% 0 0% 0 0% 0 0% 0%
20230309 59.84 61.06 59.79 60.46 1.04% 9811.48% 0% 720512 0.4364 49.14 0.61 0% 0 0% 0 0% 0 0% 0%
20230308 60.12 61 59.15 59.84 -1.16% 9873.33% 0% 926153 0.5547 61.27 0.6 0% 0 0% 0 0% 0 0% 0%
20230307 64.24 65.52 60.51 60.54 -6.44% 9664.52% 0% 2080842 1.2956 147.33 0.62 0% 0 0% 0 0% 0 0% 0%
20230306 62 65.6 62 64.71 6.78% 9999.99% 0% 2607486 1.6782 216.8 0.64 0% 0 0% 0 0% 0 0% 0%
20230303 59.08 60.78 58.2 60.6 4.21% 9999.99% 0% 1171025 0.6977 103.72 0.6 0% 0 0% 0 0% 0 0% 0%
20230302 58.88 60.19 57.5 58.15 -1.24% 9755.93% 0% 1051432 0.6206 95.17 0.59 0% 0 0% 0 0% 0 0% 0%
20230301 57.15 58.99 56.75 58.88 2.97% 9879.66% 0% 958358 0.5612 81.11 0.59 0% 0 0% 0 0% 0 0% 0%
20230228 57.3 58.19 55.84 57.18 -0.21% 9931.58% 0% 1010242 0.5737 81.62 0.57 0% 0 0% 0 0% 0 0% 0%
20230227 57.99 58.4 57.08 57.3 -1% 9779.31% 0% 848652 0.4888 65.48 0.58 0% 0 0% 0 0% 0 0% 0%
20230224 59.76 59.76 57.5 57.88 -3.24% 9879.31% 0% 2128967 1.2384 145.08 0.58 0% 0 0% 0 0% 0 0% 0%
20230223 60.8 61.2 59.52 59.82 -1.61% 9870% 0% 989612 0.5934 58.56 0.6 0% 0 0% 0 0% 0 0% 0%
20230222 61.29 61.61 60.15 60.8 -0.82% 9867.21% 0% 408788 0.2484 23.16 0.61 0% 0 0% 0 0% 0 0% 0%
20230221 61.88 62.22 60.91 61.3 -0.86% 9787.1% 0% 366804 0.2258 20.43 0.62 0% 0 0% 0 0% 0 0% 0%
20230220 59.16 62.08 58.53 61.83 4.51% 9999.99% 0% 992360 0.6003 48.05 0.6 0% 0 0% 0 0% 0 0% 0%
20230217 60.85 61 58.95 59.16 -2.7% 9760% 0% 781289 0.4668 38.24 0.6 0% 0 0% 0 0% 0 0% 0%
20230216 64.34 64.34 60.62 60.8 -5.56% 9706.45% 0% 1453791 0.9069 74.18 0.62 0% 0 0% 0 0% 0 0% 0%
20230215 66.3 67.44 64.24 64.38 -3.13% 9804.62% 0% 1050783 0.6818 55.13 0.65 0% 0 0% 0 0% 0 0% 0%
20230214 66.63 66.87 64.8 66.46 1.65% 9969.7% 0% 1529777 1.0127 84.11 0.66 0% 0 0% 0 0% 0 0% 0%
20230213 68.05 69 64.31 65.38 -2.97% 9806.06% 0% 2349690 1.5455 132.05 0.66 0% 0 0% 0 0% 0 0% 0%
20230210 66.93 73 66.49 67.38 4.59% 9665.22% 0% 4062619 2.8103 252.65 0.69 0% 0 0% 0 0% 0 0% 0%
20230209 62.6 64.97 61.2 64.42 4.75% 9965.63% 0% 1781906 1.1351 125.23 0.64 0% 0 0% 0 0% 0 0% 0%
20230208 61.9 63.45 61.13 61.5 -2.37% 9819.35% 0% 969791 0.6011 65.01 0.62 0% 0 0% 0 0% 0 0% 0%
20230207 60.71 65.37 60.06 62.99 5.94% 9999.99% 0% 2603183 1.6269 164.99 0.62 0% 0 0% 0 0% 0 0% 0%
20230206 60.13 60.94 59.16 59.46 -2.17% 9810% 0% 556119 0.3324 35.23 0.6 0% 0 0% 0 0% 0 0% 0%
20230203 61 61.69 59.85 60.78 0% 9863.93% 0% 648042 0.3926 39.25 0.61 0% 0 0% 0 0% 0 0% 0%
20230202 58.77 62.19 58.77 60.78 3.09% 9863.93% 0% 1541421 0.9379 96.83 0.61 0% 0 0% 0 0% 0 0% 0%
20230201 58.43 60 58.28 58.96 1.24% 9893.22% 0% 433979 0.2561 29.46 0.59 0% 0 0% 0 0% 0 0% 0%
20230131 60.09 60.1 58 58.24 -3.08% 9771.19% 0% 1027434 0.6036 69.95 0.59 0% 0 0% 0 0% 0 0% 0%
20230130 60.11 62.26 59.88 60.09 0.62% 9750.82% 0% 1666338 1.0132 124.78 0.61 0% 0 0% 0 0% 0 0% 0%
20230120 60.74 60.99 59.63 59.72 -1.91% 9853.33% 0% 1299064 0.7833 106.42 0.6 0% 0 0% 0 0% 0 0% 0%
20230119 57.87 61.16 57.75 60.88 4.73% 9999.99% 0% 2275543 1.3651 214.78 0.6 0% 0 0% 0 0% 0 0% 0%
20230118 56.51 59.28 55.45 58.13 4.59% 9922.41% 0% 2075067 1.2062 215.55 0.58 0% 0 0% 0 0% 0 0% 0%
20230117 52.5 57.6 51.92 55.58 6.33% 9825% 0% 2282784 1.2727 272.69 0.56 0% 0 0% 0 0% 0 0% 0%
20230116 50.1 53.18 49.3 52.27 4.44% 9951.92% 0% 1711495 0.8871 249.28 0.52 0% 0 0% 0 0% 0 0% 0%
20230113 49.71 50.36 49.58 50.05 0.68% 9910% 0% 273720 0.1369 51.43 0.5 0% 0 0% 0 0% 0 0% 0%
20230112 50.04 50.5 49.52 49.71 -0.66% 9842% 0% 250318 0.1251 47.9 0.5 0% 0 0% 0 0% 0 0% 0%
20230111 51.47 51.59 49.91 50.04 -1.9% 9908% 0% 546626 0.276 108.85 0.5 0% 0 0% 0 0% 0 0% 0%
20230110 50.68 52.23 50.61 51.01 0.26% 9901.96% 0% 397888 0.2047 84.34 0.51 0% 0 0% 0 0% 0 0% 0%
20230109 51.8 51.96 50.86 50.88 -1.78% 9876.47% 0% 475152 0.2438 100.34 0.51 0% 0 0% 0 0% 0 0% 0%
20230106 52.28 52.46 51.8 51.8 -0.86% 9861.54% 0% 273953 0.1426 55.61 0.52 0% 0 0% 0 0% 0 0% 0%
20230105 51.62 52.71 51.28 52.25 1.22% 9948.08% 0% 539799 0.2816 102.17 0.52 0% 0 0% 0 0% 0 0% 0%
20230104 52.39 52.7 51.6 51.62 -1.3% 9826.92% 0% 426883 0.2229 82.12 0.52 0% 0 0% 0 0% 0 0% 0%
20230103 51.21 52.49 50.85 52.3 2.11% 9957.69% 0% 366929 0.19 71.55 0.52 0% 0 0% 0 0% 0 0% 0%
20221230 51.9 51.95 51.09 51.22 -0.43% 9943.14% 0% 157434 0.081 31.08 0.51 0% 0 0% 0 0% 0 0% 0%
20221229 51.47 52.33 50.58 51.44 0.88% 9986.27% 0% 280346 0.1442 47.06 0.51 0% 0 0% 0 0% 0 0% 0%
20221228 51.27 51.6 50.55 50.99 -0.93% 9898.04% 0% 199432 0.1016 32 0.51 0% 0 0% 0 0% 0 0% 0%
20221227 50.79 52 49.99 51.47 1.96% 9992.16% 0% 404819 0.2069 58.22 0.51 0% 0 0% 0 0% 0 0% 0%
20221226 49.5 50.86 49.16 50.48 1.98% 9996% 0% 457023 0.2302 59.29 0.5 0% 0 0% 0 0% 0 0% 0%
20221223 50.56 50.56 48.6 49.5 -2.27% 9999.99% 0% 747436 0.3694 76.29 0.49 0% 0 0% 0 0% 0 0% 0%
20221222 52.72 52.86 50.15 50.65 -2.97% 9831.37% 0% 662971 0.3409 69.89 0.51 0% 0 0% 0 0% 0 0% 0%
20221221 54.43 54.44 52.12 52.2 -3.33% 9749.06% 0% 489100 0.2588 51.43 0.53 0% 0 0% 0 0% 0 0% 0%
20221220 53.5 54.45 53.49 54 0.99% 9900% 0% 355528 0.1921 31.57 0.54 0% 0 0% 0 0% 0 0% 0%
20221219 55.96 56.55 53.4 53.47 -4.45% 9621.82% 0% 634452 0.3466 43.98 0.55 0% 0 0% 0 0% 0 0% 0%
20221216 57.69 57.69 55.86 55.96 -2.2% 9717.54% 0% 464012 0.263 34.21 0.57 0% 0 0% 0 0% 0 0% 0%
20221215 56.81 57.88 56.81 57.22 0.1% 9938.6% 0% 414973 0.2382 31.22 0.57 0% 0 0% 0 0% 0 0% 0%
20221214 59.26 59.46 57 57.16 -1.7% 9755.17% 0% 697513 0.4052 52.91 0.58 0% 0 0% 0 0% 0 0% 0%
20221213 59.57 59.72 58.04 58.15 -2.68% 9755.93% 0% 821146 0.4833 63.6 0.59 0% 0 0% 0 0% 0 0% 0%
20221212 57.1 60.29 56.6 59.75 4.28% 9999.99% 0% 1984650 1.1756 155.33 0.59 0% 0 0% 0 0% 0 0% 0%
20221209 57.9 58.37 56.89 57.3 0.12% 9779.31% 0% 696771 0.4019 58.06 0.58 0% 0 0% 0 0% 0 0% 0%
20221208 56.68 57.75 56.15 57.23 0.4% 9940.35% 0% 847354 0.4834 63.85 0.57 0% 0 0% 0 0% 0 0% 0%
20221207 58.1 59.6 56.8 57 -2.88% 9727.59% 0% 2165677 1.2661 174.67 0.58 0% 0 0% 0 0% 0 0% 0%
20221206 54.91 59.18 54.51 58.69 6.96% 9999.99% 0% 3494303 2.0245 321.61 0.58 0% 0 0% 0 0% 0 0% 0%
20221205 54.38 54.96 54.25 54.87 0.96% 9876.36% 0% 309457 0.169 37.05 0.55 0% 0 0% 0 0% 0 0% 0%
20221202 55.22 55.31 54.15 54.35 -1.15% 9781.82% 0% 410955 0.2244 49.42 0.55 0% 0 0% 0 0% 0 0% 0%
20221201 55.44 55.68 54.67 54.98 0.4% 9896.36% 0% 469035 0.2587 56.15 0.55 0% 0 0% 0 0% 0 0% 0%
20221130 54.43 56 54.31 54.76 0.61% 9856.36% 0% 699370 0.3852 82.97 0.55 0% 0 0% 0 0% 0 0% 0%
20221129 53.99 55.38 53.71 54.43 1.06% 9796.36% 0% 815321 0.4447 94 0.55 0% 0 0% 0 0% 0 0% 0%
20221128 54 55.72 53.44 53.86 -2.83% 9874.07% 0% 956269 0.52 101.22 0.54 0% 0 0% 0 0% 0 0% 0%
20221125 53.5 57.55 53.5 55.43 4.49% 9798.21% 0% 1869035 1.049 210.61 0.56 0% 0 0% 0 0% 0 0% 0%
20221124 52.71 53.88 52.71 53.05 -0.08% 9909.43% 0% 251567 0.134 30.15 0.53 0% 0 0% 0 0% 0 0% 0%
20221123 52.97 53.79 51.61 53.09 0.25% 9916.98% 0% 556735 0.2924 60.77 0.53 0% 0 0% 0 0% 0 0% 0%
20221122 54.58 54.59 52.89 52.96 -2.47% 9707.41% 0% 421967 0.2266 43.7 0.54 0% 0 0% 0 0% 0 0% 0%
20221121 54.01 54.75 53.66 54.3 -0.15% 9955.56% 0% 300939 0.1628 24.83 0.54 0% 0 0% 0 0% 0 0% 0%
20221118 54.8 55.26 54.23 54.38 -1.49% 9787.27% 0% 493194 0.2702 37.4 0.55 0% 0 0% 0 0% 0 0% 0%
20221117 54.62 55.44 53.8 55.2 1.06% 9936.36% 0% 596193 0.3266 43.14 0.55 0% 0 0% 0 0% 0 0% 0%
20221116 56.21 56.21 54.48 54.62 -2.11% 9830.91% 0% 798412 0.4414 56.27 0.55 0% 0 0% 0 0% 0 0% 0%
20221115 52.12 56.2 52.12 55.8 7.06% 9999.99% 0% 1548572 0.8451 107.95 0.55 0% 0 0% 0 0% 0 0% 0%
20221114 53.18 53.18 51.89 52.12 -1.42% 9923.08% 0% 443238 0.2318 31.65 0.52 0% 0 0% 0 0% 0 0% 0%
20221111 53.58 53.91 52.73 52.87 0.32% 9875.47% 0% 661705 0.3529 48.05 0.53 0% 0 0% 0 0% 0 0% 0%
20221110 54.64 54.85 52.69 52.7 -3.55% 9843.4% 0% 895006 0.4785 66.73 0.53 0% 0 0% 0 0% 0 0% 0%
20221109 54.56 55.3 53.61 54.64 -0.26% 9999.99% 0% 1267009 0.6895 98.75 0.54 0% 0 0% 0 0% 0 0% 0%
20221108 51.41 55.39 51.3 54.78 6.45% 9999.99% 0% 2951849 1.5864 242.75 0.54 0% 0 0% 0 0% 0 0% 0%
20221107 49.41 51.95 49.41 51.46 3.85% 9990.2% 0% 1474360 0.7526 145.04 0.51 0% 0 0% 0 0% 0 0% 0%
20221104 49.43 49.75 48.9 49.55 0.16% 9999.99% 0% 814557 0.4021 85.06 0.49 0% 0 0% 0 0% 0 0% 0%
20221103 47.92 49.58 47.76 49.47 2.66% 9995.92% 0% 1031526 0.5041 111.35 0.49 0% 0 0% 0 0% 0 0% 0%
20221102 47.36 48.33 47.32 48.19 1.88% 9939.58% 0% 683822 0.3287 72.04 0.48 0% 0 0% 0 0% 0 0% 0%
20221101 47.4 47.41 46.43 47.3 0.62% 9963.83% 0% 522484 0.246 55.16 0.47 0% 0 0% 0 0% 0 0% 0%
20221031 46.18 47.47 46.09 47.01 2.02% 9902.13% 0% 560986 0.2638 57.71 0.47 0% 0 0% 0 0% 0 0% 0%
20221028 47.33 48.41 45.68 46.08 -4.18% 9704.26% 0% 630108 0.2965 65.3 0.47 0% 0 0% 0 0% 0 0% 0%
20221027 47.72 48.55 47.06 48.09 1.09% 9918.75% 0% 589221 0.2826 61.65 0.48 0% 0 0% 0 0% 0 0% 0%
20221026 47.18 47.9 46.37 47.57 1.75% 9999.99% 0% 402723 0.1911 42.3 0.47 0% 0 0% 0 0% 0 0% 0%
20221025 47.45 47.69 46.61 47.3 -0.94% 9963.83% 0% 532267 0.2511 55.26 0.47 0% 0 0% 0 0% 0 0% 0%
20221024 48.7 49.38 47.6 47.75 -1.04% 9847.92% 0% 554323 0.2683 61.55 0.48 0% 0 0% 0 0% 0 0% 0%
20221021 48.51 48.91 47.76 48.25 -1.25% 9952.08% 0% 577609 0.2786 66.8 0.48 0% 0 0% 0 0% 0 0% 0%
20221020 47.01 49.1 47.01 48.86 3.85% 9999.99% 0% 1085423 0.5253 132.65 0.48 0% 0 0% 0 0% 0 0% 0%
20221019 47.62 47.86 47.05 47.05 -1.26% 9702.08% 0% 355295 0.1688 47.05 0.48 0% 0 0% 0 0% 0 0% 0%
20221018 47.9 48.1 47.5 47.65 -0.63% 9827.08% 0% 468463 0.2235 63.23 0.48 0% 0 0% 0 0% 0 0% 0%
20221017 47.06 48.15 47.01 47.95 1.18% 9889.58% 0% 531991 0.2541 77.37 0.48 0% 0 0% 0 0% 0 0% 0%
20220720 62.73 62.95 61.88 62.32 0.05% 9951.61% 0% 3477879 2.1699 47.22 0.62 0% 0 0% 0 0% 0 0% 0%
20220719 62 63.4 61.52 62.29 0.27% 9946.77% 0% 4927193 3.076 56.68 0.62 0% 0 0% 0 0% 0 0% 0%
20220718 63.8 63.8 60.93 62.12 -3.39% 9919.35% 0% 7261066 4.5103 67.99 0.62 0% 0 0% 0 0% 0 0% 0%
20220715 69.96 69.96 63.4 64.3 -29.85% 9792.31% 0% 11783529 7.6822 86.7 0.65 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