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. 甬矽电子688362
    4. 返回上一页 刷新
股票代码（例：sh688362）       213条   (进入甬矽电子股票专站) 甬矽电子股票成本分析
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 29.04 29.75 28.65 29.39 1.21% 9999.99% 0% 3210993 0.9394 86.79 0.29 0% 0 0% 0 0% 0 0% 0%
20230927 29.16 29.95 28.95 29.04 -0.99% 9913.79% 0% 2864632 0.8388 72.52 0.29 0% 0 0% 0 0% 0 0% 0%
20230926 29.6 30.09 29.27 29.33 -2.1% 9676.67% 0% 2260349 0.6686 48.91 0.3 0% 0 0% 0 0% 0 0% 0%
20230925 30.21 30.21 29.29 29.96 -1.15% 9886.67% 0% 3018844 0.8996 57.77 0.3 0% 0 0% 0 0% 0 0% 0%
20230922 28.21 30.35 28.21 30.31 6.39% 9999.99% 0% 4014696 1.1811 70.1 0.29 0% 0 0% 0 0% 0 0% 0%
20230921 28.5 29.06 28.31 28.49 -0.45% 9724.14% 0% 2364091 0.676 37.07 0.29 0% 0 0% 0 0% 0 0% 0%
20230920 29.09 29.64 28.58 28.62 -2.39% 9768.97% 0% 1900273 0.5503 27.75 0.29 0% 0 0% 0 0% 0 0% 0%
20230919 30.05 30.5 29.24 29.32 -2.43% 9673.33% 0% 3192837 0.9503 41.18 0.3 0% 0 0% 0 0% 0 0% 0%
20230918 30.63 31.31 29.97 30.05 -3.28% 9593.55% 0% 4067575 1.2441 48.87 0.31 0% 0 0% 0 0% 0 0% 0%
20230915 30.63 32.18 30.02 31.07 1.44% 9922.58% 0% 4774718 1.4839 55.21 0.31 0% 0 0% 0 0% 0 0% 0%
20230914 32.05 32.19 30.36 30.63 -5.58% 9780.65% 0% 5631065 1.7436 61.57 0.31 0% 0 0% 0 0% 0 0% 0%
20230913 33.05 33.47 31.65 32.44 -4.67% 9999.99% 0% 8881904 2.8779 95.51 0.32 0% 0 0% 0 0% 0 0% 0%
20230912 36.72 36.8 33.62 34.03 0.68% 9908.82% 0% 7181950 2.4763 80.46 0.34 0% 0 0% 0 0% 0 0% 0%
20230911 34.86 35.23 33.71 33.8 -3.57% 9841.18% 0% 6275722 2.1523 70.15 0.34 0% 0 0% 0 0% 0 0% 0%
20230908 34.42 36.67 33.99 35.05 2.67% 9914.29% 0% 7078770 2.4867 83.82 0.35 0% 0 0% 0 0% 0 0% 0%
20230907 35.03 35.24 34.1 34.14 -4.5% 9654.29% 0% 6003572 2.0762 73.05 0.35 0% 0 0% 0 0% 0 0% 0%
20230906 33.71 36 33.21 35.75 3.86% 9999.99% 0% 9652664 3.3961 124.85 0.35 0% 0 0% 0 0% 0 0% 0%
20230905 34.24 36.24 34.12 34.42 -0.23% 9734.29% 0% 8643099 3.0331 123.39 0.35 0% 0 0% 0 0% 0 0% 0%
20230904 33.4 34.73 32.8 34.5 3.29% 9999.99% 0% 6755473 2.287 101.43 0.34 0% 0 0% 0 0% 0 0% 0%
20230901 34.8 35.01 33.13 33.4 -4.02% 9723.53% 0% 6962282 2.3605 112.09 0.34 0% 0 0% 0 0% 0 0% 0%
20230831 33.06 35.85 32.35 34.8 4.32% 9999.99% 0% 9554639 3.2507 160.47 0.34 0% 0 0% 0 0% 0 0% 0%
20230830 32.45 34.28 31.93 33.36 5.77% 9999.99% 0% 10659731 3.5262 198.43 0.33 0% 0 0% 0 0% 0 0% 0%
20230829 27.37 32.12 27.33 31.54 14.57% 9999.99% 0% 8039628 2.414 176.48 0.3 0% 0 0% 0 0% 0 0% 0%
20230828 29.98 30 27.52 27.53 -1.61% 9732.14% 0% 4129847 1.1663 90.81 0.28 0% 0 0% 0 0% 0 0% 0%
20230825 29.26 29.26 27.7 27.98 -5.57% 9892.86% 0% 4330092 1.2189 84.82 0.28 0% 0 0% 0 0% 0 0% 0%
20230824 29.4 30.17 28.47 29.63 2.67% 9999.99% 0% 3639803 1.0725 69.91 0.29 0% 0 0% 0 0% 0 0% 0%
20230823 30 30.14 28.67 28.86 -3.96% 9851.72% 0% 4057320 1.181 74.6 0.29 0% 0 0% 0 0% 0 0% 0%
20230822 30.1 30.7 28.9 30.05 -0.07% 9916.67% 0% 4388377 1.3094 80.27 0.3 0% 0 0% 0 0% 0 0% 0%
20230821 29.5 30.4 29.1 30.07 1.18% 9923.33% 0% 3986191 1.1906 69.42 0.3 0% 0 0% 0 0% 0 0% 0%
20230818 29.4 31.6 29.4 29.72 1.36% 9487.1% 0% 7015592 2.1429 119.1 0.31 0% 0 0% 0 0% 0 0% 0%
20230817 29.25 29.68 28.84 29.32 -0.54% 9999.99% 0% 3445874 1.0101 58.05 0.29 0% 0 0% 0 0% 0 0% 0%
20230816 29.48 30.5 29.22 29.48 -1.47% 9726.67% 0% 3199816 0.9571 52.68 0.3 0% 0 0% 0 0% 0 0% 0%
20230815 30.47 31 29.6 29.92 -1.68% 9873.33% 0% 5216899 1.579 82.53 0.3 0% 0 0% 0 0% 0 0% 0%
20230814 29.85 30.43 29.11 30.43 0.66% 9999.99% 0% 4393951 1.3041 64.12 0.3 0% 0 0% 0 0% 0 0% 0%
20230811 31.05 31.1 29.2 30.23 -2.36% 9976.67% 0% 7405529 2.2137 99.27 0.3 0% 0 0% 0 0% 0 0% 0%
20230810 31.74 31.88 30.9 30.96 -2.37% 9887.1% 0% 4510486 1.4116 60.34 0.31 0% 0 0% 0 0% 0 0% 0%
20230809 32.34 32.71 31.27 31.71 -3.62% 9809.38% 0% 5264908 1.6845 62.99 0.32 0% 0 0% 0 0% 0 0% 0%
20230808 33.08 34.13 32.82 32.9 -0.75% 9576.47% 0% 6248745 2.0953 66.75 0.34 0% 0 0% 0 0% 0 0% 0%
20230807 32.03 33.33 31.73 33.15 3.59% 9945.45% 0% 6157090 2.0149 57.12 0.33 0% 0 0% 0 0% 0 0% 0%
20230804 32.11 32.71 31.91 32 -0.37% 9900% 0% 4840257 1.5619 37.85 0.32 0% 0 0% 0 0% 0 0% 0%
20230803 32.92 33.21 31.89 32.12 -3.28% 9937.5% 0% 5731943 1.8572 37.71 0.32 0% 0 0% 0 0% 0 0% 0%
20230802 33.31 33.85 32.98 33.21 -0.75% 9963.64% 0% 5522996 1.8445 33.5 0.33 0% 0 0% 0 0% 0 0% 0%
20230801 34.11 34.38 32.61 33.46 -1.62% 9999.99% 0% 8283875 2.7703 45.01 0.33 0% 0 0% 0 0% 0 0% 0%
20230731 32.95 34.59 32.05 34.01 3.06% 9902.94% 0% 9734565 3.2727 49.61 0.34 0% 0 0% 0 0% 0 0% 0%
20230728 36.38 36.5 32.88 33 -9.24% 9605.88% 0% 14240010 4.8624 74.58 0.34 0% 0 0% 0 0% 0 0% 0%
20230727 38.1 39.55 36.25 36.36 -7.43% 9468.42% 0% 12651035 4.7622 75.85 0.38 0% 0 0% 0 0% 0 0% 0%
20230726 40.9 41.45 38.3 39.28 -4.87% 9720% 0% 12102289 4.7822 81.25 0.4 0% 0 0% 0 0% 0 0% 0%
20230725 41.21 41.87 39.01 41.29 2.69% 9970.73% 0% 14816735 6.0218 109.92 0.41 0% 0 0% 0 0% 0 0% 0%
20230724 42.5 45.62 40 40.21 -7.78% 9251.16% 0% 18709763 8.0402 162.49 0.43 0% 0 0% 0 0% 0 0% 0%
20230721 42.37 45.9 41.3 43.6 3.81% 9999.99% 0% 21877177 9.4639 224.94 0.43 0% 0 0% 0 0% 0 0% 0%
20230720 43.14 44.98 40.06 42 -1.64% 9900% 0% 17904939 7.5639 226.67 0.42 0% 0 0% 0 0% 0 0% 0%
20230719 40.88 42.7 38.7 42.7 5.17% 9999.99% 0% 20568794 8.3969 316.77 0.41 0% 0 0% 0 0% 0 0% 0%
20230718 40 43.38 39.98 40.6 12.31% 9566.67% 0% 17292208 7.2382 373.73 0.42 0% 0 0% 0 0% 0 0% 0%
20230717 34.35 36.7 33.99 36.15 3.91% 9999.99% 0% 6687210 2.3718 177.93 0.35 0% 0 0% 0 0% 0 0% 0%
20230714 33.36 37.39 33.36 34.79 7.81% 9840% 0% 7010937 2.4699 211.1 0.35 0% 0 0% 0 0% 0 0% 0%
20230713 30.8 32.59 30.7 32.27 4.16% 9984.38% 0% 2534328 0.8101 79.64 0.32 0% 0 0% 0 0% 0 0% 0%
20230712 31.7 32.77 30.92 30.98 -2.98% 9581.25% 0% 2279020 0.7265 87.24 0.32 0% 0 0% 0 0% 0 0% 0%
20230711 31.36 32.41 31.09 31.93 1.79% 9878.13% 0% 2302687 0.73 64.09 0.32 0% 0 0% 0 0% 0 0% 0%
20230710 31.49 31.88 30.91 31.47 -0.13% 9999.99% 0% 1870809 0.5892 64.54 0.31 0% 0 0% 0 0% 0 0% 0%
20230707 32.46 32.99 31.45 31.51 -4.08% 9746.88% 0% 2416580 0.7732 80.17 0.32 0% 0 0% 0 0% 0 0% 0%
20230706 32.8 33.57 32.18 32.85 1.64% 9854.55% 0% 1972832 0.6503 51.18 0.33 0% 0 0% 0 0% 0 0% 0%
20230705 33.79 34.3 32.27 32.32 -4.75% 9693.94% 0% 3093856 1.0236 97.52 0.33 0% 0 0% 0 0% 0 0% 0%
20230704 33.24 34.26 32.51 33.93 2.08% 9999.99% 0% 3164844 1.0588 77.63 0.33 0% 0 0% 0 0% 0 0% 0%
20230703 33.17 33.73 32 33.24 -0.15% 9972.73% 0% 2352795 0.777 53.01 0.33 0% 0 0% 0 0% 0 0% 0%
20230630 32.81 33.82 32.41 33.29 0.88% 9987.88% 0% 2484986 0.825 55.3 0.33 0% 0 0% 0 0% 0 0% 0%
20230629 34.29 34.68 32.76 33 -3.57% 9900% 0% 3443944 1.1503 73.89 0.33 0% 0 0% 0 0% 0 0% 0%
20230628 32.73 34.6 31.67 34.22 5.26% 9999.99% 0% 4426915 1.4795 93.11 0.33 0% 0 0% 0 0% 0 0% 0%
20230627 33.19 33.24 32.36 32.51 -2.08% 9751.52% 0% 2382577 0.7779 50.22 0.33 0% 0 0% 0 0% 0 0% 0%
20230626 33.01 34.5 32.6 33.2 -0.87% 9960.61% 0% 3299737 1.1037 67.94 0.33 0% 0 0% 0 0% 0 0% 0%
20230621 36 36 33.48 33.49 -5.29% 9750% 0% 3399671 1.162 71.83 0.34 0% 0 0% 0 0% 0 0% 0%
20230620 36.08 36.33 35.11 35.36 0.31% 9722.22% 0% 3117790 1.1088 66.94 0.36 0% 0 0% 0 0% 0 0% 0%
20230619 35.42 35.9 34.89 35.25 0.46% 9971.43% 0% 3098948 1.0986 66.23 0.35 0% 0 0% 0 0% 0 0% 0%
20230616 36.19 36.5 34.66 35.09 -4.49% 9925.71% 0% 5417478 1.9102 110.66 0.35 0% 0 0% 0 0% 0 0% 0%
20230615 38 38.5 36.74 36.74 -3.24% 9829.73% 0% 2583210 0.9664 56.89 0.37 0% 0 0% 0 0% 0 0% 0%
20230614 38.02 39.25 37.51 37.97 -0.89% 9892.11% 0% 3735710 1.4311 79.67 0.38 0% 0 0% 0 0% 0 0% 0%
20230613 37.62 38.56 36.5 38.31 2.41% 9981.58% 0% 3480533 1.314 69.02 0.38 0% 0 0% 0 0% 0 0% 0%
20230612 37.95 38.98 37.15 37.41 -0.85% 9744.74% 0% 3096564 1.1781 60.6 0.38 0% 0 0% 0 0% 0 0% 0%
20230609 37.3 37.88 36.05 37.73 0.88% 9999.99% 0% 3347356 1.2388 59.3 0.37 0% 0 0% 0 0% 0 0% 0%
20230608 37.99 38.53 36.78 37.4 -2.98% 9742.11% 0% 2288476 0.8597 40.18 0.38 0% 0 0% 0 0% 0 0% 0%
20230607 37.75 39.5 37.08 38.55 4.16% 9999.99% 0% 3689750 1.4153 63.57 0.38 0% 0 0% 0 0% 0 0% 0%
20230606 38.87 39.09 36.66 37.01 -5.1% 9639.47% 0% 3371864 1.2725 55.47 0.38 0% 0 0% 0 0% 0 0% 0%
20230605 40.5 41.8 38.94 39 -2.01% 9650% 0% 3533940 1.4234 59.76 0.4 0% 0 0% 0 0% 0 0% 0%
20230602 39.5 40.95 38.56 39.8 0.05% 9850% 0% 3955748 1.5749 62.73 0.4 0% 0 0% 0 0% 0 0% 0%
20230601 39.4 40 38.7 39.78 -0.55% 9999.99% 0% 3436521 1.3534 78.27 0.39 0% 0 0% 0 0% 0 0% 0%
20230531 40 40.65 38.44 40 -0.97% 9999.99% 0% 4563359 1.801 98.75 0.39 0% 0 0% 0 0% 0 0% 0%
20230530 40.2 40.65 39.04 40.39 1% 9997.5% 0% 3909024 1.5604 49.32 0.4 0% 0 0% 0 0% 0 0% 0%
20230529 38.91 40.99 38.65 39.99 4.25% 9897.5% 0% 5510261 2.2098 64.97 0.4 0% 0 0% 0 0% 0 0% 0%
20230526 37.6 39.66 37.6 38.36 2.27% 9735.9% 0% 4031384 1.563 44.22 0.39 0% 0 0% 0 0% 0 0% 0%
20230525 37.31 38.64 36.06 37.51 -0.53% 9999.99% 0% 3754481 1.3941 38.57 0.37 0% 0 0% 0 0% 0 0% 0%
20230524 38.19 38.87 36.99 37.71 -0.76% 9823.68% 0% 4257695 1.6151 42.66 0.38 0% 0 0% 0 0% 0 0% 0%
20230523 40.26 40.28 38 38 -6.54% 9643.59% 0% 4073043 1.5874 39.02 0.39 0% 0 0% 0 0% 0 0% 0%
20230522 40.59 41.5 39 40.66 1.83% 9999.99% 0% 4549074 1.826 40.62 0.4 0% 0 0% 0 0% 0 0% 0%
20230519 40.77 42.3 39.71 39.93 -2.47% 9639.02% 0% 5730610 2.3366 45.49 0.41 0% 0 0% 0 0% 0 0% 0%
20230518 41.63 42.97 40.5 40.94 -3.38% 9885.37% 0% 5564261 2.3017 111.16 0.41 0% 0 0% 0 0% 0 0% 0%
20230517 39.62 43.47 39.01 42.37 7.16% 9988.1% 0% 8645854 3.6263 181.91 0.42 0% 0 0% 0 0% 0 0% 0%
20230516 38.1 41.97 37.74 39.54 1.91% 9785% 0% 7521424 2.9998 157.15 0.4 0% 0 0% 0 0% 0 0% 0%
20230515 37.24 40.5 37.24 38.8 2.62% 9848.72% 0% 6655021 2.5736 135.18 0.39 0% 0 0% 0 0% 0 0% 0%
20230510 34.45 35.44 33.5 33.84 -3.15% 9852.94% 0% 3059849 1.0454 55.47 0.34 0% 0 0% 0 0% 0 0% 0%
20230509 36.22 37.54 34.94 34.94 -6.1% 9605.56% 0% 4075553 1.4809 65.73 0.36 0% 0 0% 0 0% 0 0% 0%
20230508 35.14 37.58 34.56 37.21 5.89% 9999.99% 0% 5241906 1.9053 72.78 0.36 0% 0 0% 0 0% 0 0% 0%
20230505 34.5 36.96 34.36 35.14 1.56% 9661.11% 0% 4498553 1.6165 56.27 0.36 0% 0 0% 0 0% 0 0% 0%
20230504 35 35.61 33.5 34.6 -2.84% 9785.71% 0% 3216865 1.1099 34.79 0.35 0% 0 0% 0 0% 0 0% 0%
20230428 35.07 36.8 33.3 35.61 2.92% 9791.67% 0% 5001918 1.7829 50.06 0.36 0% 0 0% 0 0% 0 0% 0%
20230427 34.96 37.22 34.21 34.6 -1.73% 9511.11% 0% 4362861 1.5592 38.19 0.36 0% 0 0% 0 0% 0 0% 0%
20230426 35 36.52 33.51 35.21 -3% 9960% 0% 7986436 2.7722 61.55 0.35 0% 0 0% 0 0% 0 0% 0%
20230425 39.29 39.76 35.49 36.3 -7.49% 9710.81% 0% 7916765 2.9318 60.22 0.37 0% 0 0% 0 0% 0 0% 0%
20230424 38.04 40.14 37.78 39.24 0.31% 9961.54% 0% 6737061 2.6197 52.69 0.39 0% 0 0% 0 0% 0 0% 0%
20230421 39 41.94 38.7 39.12 -3.24% 9680% 0% 11004515 4.4305 89.68 0.4 0% 0 0% 0 0% 0 0% 0%
20230420 38.25 41.73 38.09 40.43 4.31% 9999.99% 0% 12710273 5.1078 107.97 0.4 0% 0 0% 0 0% 0 0% 0%
20230419 39.35 41.2 38 38.76 -2% 9590% 0% 11049158 4.3862 95 0.4 0% 0 0% 0 0% 0 0% 0%
20230418 41.19 42.58 39 39.55 -7.62% 9787.5% 0% 11929496 4.7806 108.66 0.4 0% 0 0% 0 0% 0 0% 0%
20230417 45 46.59 42.6 42.81 -7.94% 9413.33% 0% 10758268 4.8086 114.33 0.45 0% 0 0% 0 0% 0 0% 0%
20230414 42.94 46.59 39.93 46.5 8.14% 9999.99% 0% 16122183 6.9905 174.97 0.43 0% 0 0% 0 0% 0 0% 0%
20230413 41.99 43.77 39.98 43 1.37% 9999.99% 0% 13824851 5.7787 169.18 0.42 0% 0 0% 0 0% 0 0% 0%
20230412 38 45.84 37.53 42.42 9.92% 9999.99% 0% 15343834 6.4313 214.22 0.42 0% 0 0% 0 0% 0 0% 0%
20230411 33.39 39.12 33.08 38.59 16.59% 9999.99% 0% 11185103 3.9783 158.56 0.36 0% 0 0% 0 0% 0 0% 0%
20230410 34.81 35.29 32.7 33.1 -4.89% 9635.29% 0% 6818092 2.3025 100.07 0.34 0% 0 0% 0 0% 0 0% 0%
20230407 34.48 35.14 33.41 34.8 0.72% 9999.99% 0% 6971267 2.3803 103.77 0.34 0% 0 0% 0 0% 0 0% 0%
20230406 31.85 35.99 31.09 34.55 8.14% 9999.99% 0% 11697400 3.9965 166.33 0.34 0% 0 0% 0 0% 0 0% 0%
20230404 31.85 32.98 31.41 31.95 -1.14% 9884.38% 0% 7049632 2.264 103.57 0.32 0% 0 0% 0 0% 0 0% 0%
20230403 31.16 32.66 30.82 32.32 3.92% 9999.99% 0% 8978321 2.8471 129.78 0.32 0% 0 0% 0 0% 0 0% 0%
20230331 29.05 31.9 29 31.1 6.47% 9932.26% 0% 8871408 2.7271 120.75 0.31 0% 0 0% 0 0% 0 0% 0%
20230330 29.26 30.12 29 29.21 0% 9636.67% 0% 4065564 1.2012 51.38 0.3 0% 0 0% 0 0% 0 0% 0%
20230329 28.33 29.9 27.86 29.21 1.81% 9972.41% 0% 5653940 1.6411 66.85 0.29 0% 0 0% 0 0% 0 0% 0%
20230328 29.66 29.73 28.69 28.69 -4.37% 9793.1% 0% 5109996 1.4909 56.88 0.29 0% 0 0% 0 0% 0 0% 0%
20230327 30.93 30.97 29.4 30 -2.6% 9900% 0% 6256403 1.8868 69.16 0.3 0% 0 0% 0 0% 0 0% 0%
20230324 31.25 31.5 30.15 30.8 -2.53% 9835.48% 0% 7233317 2.2274 85.42 0.31 0% 0 0% 0 0% 0 0% 0%
20230323 29.85 31.76 29.85 31.6 4.81% 9999.99% 0% 11214288 3.4678 140.69 0.31 0% 0 0% 0 0% 0 0% 0%
20230322 29.9 30.36 29.29 30.15 0.53% 9950% 0% 6049344 1.8074 80.55 0.3 0% 0 0% 0 0% 0 0% 0%
20230321 30.5 30.83 29.4 29.99 -3.04% 9896.67% 0% 7811013 2.3383 109.82 0.3 0% 0 0% 0 0% 0 0% 0%
20230320 30.39 32 29.93 30.93 1.41% 9877.42% 0% 11178040 3.4392 171.34 0.31 0% 0 0% 0 0% 0 0% 0%
20230317 29.92 31.51 29.28 30.5 4.45% 9999.99% 0% 11560122 3.5164 196.68 0.3 0% 0 0% 0 0% 0 0% 0%
20230316 29.95 30.7 28.87 29.2 -2.5% 9633.33% 0% 8021391 2.368 146.07 0.3 0% 0 0% 0 0% 0 0% 0%
20230315 29.46 31.55 29.3 29.95 0.57% 9883.33% 0% 10945810 3.297 215.37 0.3 0% 0 0% 0 0% 0 0% 0%
20230314 26.3 31 25.5 29.78 13.32% 9999.99% 0% 9062437 2.5388 187.91 0.28 0% 0 0% 0 0% 0 0% 0%
20230313 26.42 26.76 25.8 26.28 -1.61% 9999.99% 0% 2633618 0.6888 56.09 0.26 0% 0 0% 0 0% 0 0% 0%
20230310 26.2 27.35 26.13 26.71 0.75% 9792.59% 0% 4356521 1.169 88.5 0.27 0% 0 0% 0 0% 0 0% 0%
20230309 26.01 27.32 26.01 26.51 1.42% 9718.52% 0% 3360950 0.8992 65.23 0.27 0% 0 0% 0 0% 0 0% 0%
20230308 25.8 26.44 25.79 26.14 1.04% 9953.85% 0% 2631187 0.6864 48.93 0.26 0% 0 0% 0 0% 0 0% 0%
20230307 27.23 27.39 25.84 25.87 -4.99% 9850% 0% 4185715 1.105 72.42 0.26 0% 0 0% 0 0% 0 0% 0%
20230306 27.99 28.14 26.88 27.23 -3.78% 9985.19% 0% 4575005 1.2507 75.74 0.27 0% 0 0% 0 0% 0 0% 0%
20230303 27.97 29.4 27.4 28.3 3.82% 9999.99% 0% 6496410 1.8472 105.67 0.28 0% 0 0% 0 0% 0 0% 0%
20230302 28.41 28.94 27.26 27.26 -5.35% 9635.71% 0% 5271626 1.4661 86.32 0.28 0% 0 0% 0 0% 0 0% 0%
20230301 28.07 29.11 27.75 28.8 2.31% 9831.03% 0% 5268815 1.5023 82.77 0.29 0% 0 0% 0 0% 0 0% 0%
20230228 27.65 28.4 27.2 28.15 1.81% 9953.57% 0% 4817816 1.3402 70.11 0.28 0% 0 0% 0 0% 0 0% 0%
20230227 28.85 29.57 27.51 27.65 -4.16% 9434.48% 0% 5643202 1.6117 74.43 0.29 0% 0 0% 0 0% 0 0% 0%
20230224 28.05 30.07 28.02 28.85 3.89% 9848.28% 0% 6018410 1.7394 83.32 0.29 0% 0 0% 0 0% 0 0% 0%
20230223 28.65 28.98 27.65 27.77 -3.51% 9817.86% 0% 4036873 1.1379 56.48 0.28 0% 0 0% 0 0% 0 0% 0%
20230222 28 29.45 27.49 28.78 2.02% 9824.14% 0% 6618788 1.9024 93.87 0.29 0% 0 0% 0 0% 0 0% 0%
20230221 27.8 29.29 27.6 28.21 1.15% 9975% 0% 8189767 2.3237 122.22 0.28 0% 0 0% 0 0% 0 0% 0%
20230220 25.64 28.28 25.3 27.89 8.1% 9999.99% 0% 7904341 2.1298 123.09 0.27 0% 0 0% 0 0% 0 0% 0%
20230217 26.96 27.19 25.61 25.8 -3.73% 9823.08% 0% 5151412 1.3443 80.87 0.26 0% 0 0% 0 0% 0 0% 0%
20230216 27.51 28.32 26.78 26.8 -2.58% 9471.43% 0% 9520503 2.6245 159.34 0.28 0% 0 0% 0 0% 0 0% 0%
20230215 27.24 27.7 26.7 27.51 -0.54% 9999.99% 0% 9056215 2.4666 165.46 0.27 0% 0 0% 0 0% 0 0% 0%
20230214 25.23 28.3 25.21 27.66 9.54% 9999.99% 0% 14194941 3.8718 281.18 0.27 0% 0 0% 0 0% 0 0% 0%
20230213 25.1 25.45 24.72 25.25 0.6% 9999.99% 0% 3298937 0.8288 73.56 0.25 0% 0 0% 0 0% 0 0% 0%
20230210 25.49 25.86 24.94 25.1 -1.72% 9940% 0% 3940328 0.9971 88.31 0.25 0% 0 0% 0 0% 0 0% 0%
20230209 24.52 25.56 24.06 25.54 3.28% 9999.99% 0% 5024008 1.2649 115.08 0.25 0% 0 0% 0 0% 0 0% 0%
20230208 25 25.35 24.48 24.73 -1% 9792% 0% 2670912 0.6634 61.18 0.25 0% 0 0% 0 0% 0 0% 0%
20230207 24.69 25.29 24.44 24.98 1.92% 9892% 0% 2766220 0.688 58.99 0.25 0% 0 0% 0 0% 0 0% 0%
20230206 25.17 25.5 24.38 24.51 -3.5% 9704% 0% 3117435 0.7711 61.84 0.25 0% 0 0% 0 0% 0 0% 0%
20230203 24.73 25.6 24.5 25.4 1.8% 9999.99% 0% 4732699 1.1864 94.83 0.25 0% 0 0% 0 0% 0 0% 0%
20230202 24.58 25.28 24.55 24.95 1.59% 9880% 0% 4295431 1.0706 88.94 0.25 0% 0 0% 0 0% 0 0% 0%
20230201 23.56 24.66 23.52 24.56 4.38% 9999.99% 0% 5584183 1.3562 111.81 0.24 0% 0 0% 0 0% 0 0% 0%
20230131 23.85 23.88 23.3 23.53 -4.15% 9704.17% 0% 5975184 1.4082 117.12 0.24 0% 0 0% 0 0% 0 0% 0%
20230130 24.72 25.08 24.36 24.55 -0.77% 9720% 0% 3690011 0.9076 75.55 0.25 0% 0 0% 0 0% 0 0% 0%
20230120 24.75 25.04 24.47 24.74 -0.16% 9796% 0% 3242674 0.802 67.24 0.25 0% 0 0% 0 0% 0 0% 0%
20230119 24.5 25.06 24.26 24.78 0.49% 9812% 0% 4897440 1.21 105.49 0.25 0% 0 0% 0 0% 0 0% 0%
20230118 23.92 24.99 23.55 24.66 3.22% 9764% 0% 6699634 1.6434 149.18 0.25 0% 0 0% 0 0% 0 0% 0%
20230117 23.27 24.6 23.24 23.89 2.8% 9854.17% 0% 6275596 1.5043 147.04 0.24 0% 0 0% 0 0% 0 0% 0%
20230116 22.53 23.68 22.51 23.24 2.02% 9999.99% 0% 5125863 1.1904 126.41 0.23 0% 0 0% 0 0% 0 0% 0%
20230113 23 23.08 22.59 22.78 -1.3% 9804.35% 0% 3195032 0.728 82.07 0.23 0% 0 0% 0 0% 0 0% 0%
20230112 23.03 23.4 22.51 23.08 1.01% 9934.78% 0% 5147384 1.183 137 0.23 0% 0 0% 0 0% 0 0% 0%
20230111 22.92 23.5 22.74 22.85 -0.04% 9834.78% 0% 5433913 1.2553 156.6 0.23 0% 0 0% 0 0% 0 0% 0%
20230110 22.65 23.17 22.54 22.86 1.46% 9839.13% 0% 6099689 1.3928 187.85 0.23 0% 0 0% 0 0% 0 0% 0%
20230109 22.56 23.02 22.36 22.53 0% 9695.65% 0% 3682554 0.8343 123.37 0.23 0% 0 0% 0 0% 0 0% 0%
20230106 22.59 22.95 22.35 22.53 -0.49% 9695.65% 0% 2177850 0.4934 75.88 0.23 0% 0 0% 0 0% 0 0% 0%
20230105 22.44 22.79 22.3 22.64 0.31% 9743.48% 0% 2788067 0.6291 86.35 0.23 0% 0 0% 0 0% 0 0% 0%
20230104 22.63 23.43 22.44 22.57 -0.27% 9713.04% 0% 3702481 0.8468 97.91 0.23 0% 0 0% 0 0% 0 0% 0%
20230103 21.75 22.7 21.6 22.63 3.85% 9999.99% 0% 3072181 0.6849 78.76 0.22 0% 0 0% 0 0% 0 0% 0%
20221230 22.7 22.75 21.69 21.79 -2.72% 9804.55% 0% 2869266 0.6339 70.51 0.22 0% 0 0% 0 0% 0 0% 0%
20221229 22.75 23.12 22.36 22.4 -1.58% 9639.13% 0% 2113055 0.4801 46.67 0.23 0% 0 0% 0 0% 0 0% 0%
20221228 23.4 23.4 22.63 22.76 -2.74% 9795.65% 0% 2393544 0.5468 43.19 0.23 0% 0 0% 0 0% 0 0% 0%
20221227 23.22 23.76 23 23.4 0.78% 9999.99% 0% 2789011 0.6514 43.63 0.23 0% 0 0% 0 0% 0 0% 0%
20221226 22.42 23.59 22.41 23.22 3.2% 9995.65% 0% 3196341 0.7395 47.51 0.23 0% 0 0% 0 0% 0 0% 0%
20221223 22.7 23.17 22.25 22.5 -1.57% 9682.61% 0% 2497172 0.5657 33.96 0.23 0% 0 0% 0 0% 0 0% 0%
20221222 24.09 24.22 22.62 22.86 -4.95% 9839.13% 0% 5365777 1.2559 73.45 0.23 0% 0 0% 0 0% 0 0% 0%
20221221 26.14 26.38 23.7 24.05 -8.69% 9520% 0% 7973091 1.9748 115.97 0.25 0% 0 0% 0 0% 0 0% 0%
20221220 25.86 26.45 25.7 26.34 1.46% 9999.99% 0% 3436039 0.9007 54.69 0.26 0% 0 0% 0 0% 0 0% 0%
20221219 26.62 26.85 25.85 25.96 -3.6% 9884.62% 0% 4418532 1.1545 66.63 0.26 0% 0 0% 0 0% 0 0% 0%
20221216 27.5 27.5 26.57 26.93 -1.89% 9874.07% 0% 6511116 1.7581 99.98 0.27 0% 0 0% 0 0% 0 0% 0%
20221215 26.26 27.99 25.92 27.45 2.69% 9999.99% 0% 10372800 2.8375 160.39 0.27 0% 0 0% 0 0% 0 0% 0%
20221214 26.86 27.75 26.61 26.73 3.16% 9800% 0% 10324936 2.8094 170.23 0.27 0% 0 0% 0 0% 0 0% 0%
20221213 26.56 26.74 25.87 25.91 -3.25% 9865.38% 0% 4886746 1.2809 80.76 0.26 0% 0 0% 0 0% 0 0% 0%
20221212 26.02 27.26 25.81 26.78 2.06% 9818.52% 0% 6870525 1.8344 109.54 0.27 0% 0 0% 0 0% 0 0% 0%
20221209 26.03 26.57 25.92 26.24 1.23% 9992.31% 0% 3840226 1.0073 55.04 0.26 0% 0 0% 0 0% 0 0% 0%
20221208 26.33 26.52 25.83 25.92 -2.11% 9869.23% 0% 4601730 1.2024 67.88 0.26 0% 0 0% 0 0% 0 0% 0%
20221207 27.3 27.5 26.38 26.48 -1.71% 9707.41% 0% 5332489 1.4239 77.86 0.27 0% 0 0% 0 0% 0 0% 0%
20221206 26.53 27.58 26.32 26.94 1.35% 9877.78% 0% 6475842 1.749 91.4 0.27 0% 0 0% 0 0% 0 0% 0%
20221205 26.71 27.12 26.16 26.58 -0.56% 9999.99% 0% 5333996 1.4109 68.71 0.26 0% 0 0% 0 0% 0 0% 0%
20221202 27.5 28.11 26.65 26.73 -3.85% 9800% 0% 6861712 1.8702 85.46 0.27 0% 0 0% 0 0% 0 0% 0%
20221201 28.25 28.28 27.59 27.8 -0.71% 9828.57% 0% 6320100 1.7631 73.56 0.28 0% 0 0% 0 0% 0 0% 0%
20221130 27.22 28.47 27.18 28 2.15% 9900% 0% 7377690 2.0637 72 0.28 0% 0 0% 0 0% 0 0% 0%
20221129 27.39 28.37 26.99 27.41 -1.01% 9689.29% 0% 7821374 2.1634 59.29 0.28 0% 0 0% 0 0% 0 0% 0%
20221128 25.75 27.78 25.6 27.69 3.9% 9999.99% 0% 8259062 2.2469 58.84 0.27 0% 0 0% 0 0% 0 0% 0%
20221125 26.58 27.51 26.22 26.65 0.26% 9770.37% 0% 5766399 1.5504 38.54 0.27 0% 0 0% 0 0% 0 0% 0%
20221124 25.82 27.27 25.81 26.58 1.68% 9744.44% 0% 6651284 1.7666 40.18 0.27 0% 0 0% 0 0% 0 0% 0%
20221123 27.24 27.4 25.55 26.14 -5.5% 9953.85% 0% 8587925 2.2565 46.41 0.26 0% 0 0% 0 0% 0 0% 0%
20221122 27.02 28.94 26.65 27.66 1.5% 9778.57% 0% 11205448 3.1279 58.08 0.28 0% 0 0% 0 0% 0 0% 0%
20221121 27.93 28.43 26.82 27.25 -4.55% 9992.59% 0% 9936238 2.7297 45.85 0.27 0% 0 0% 0 0% 0 0% 0%
20221118 29.92 30.44 28.5 28.55 -7.55% 9744.83% 0% 13366061 3.9111 55.64 0.29 0% 0 0% 0 0% 0 0% 0%
20221117 28.12 32.35 27.64 30.88 2.8% 9999.99% 0% 21626807 6.4161 74.74 0.3 0% 0 0% 0 0% 0 0% 0%
20221116 29.78 33.66 29.1 30.04 62.03% 9590.32% 0% 32238314 9.8408 91.75 0.31 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