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. 菲沃泰688371
    4. 返回上一页 刷新
股票代码（例：sh688371）       235条   (进入菲沃泰股票专站) 菲沃泰股票成本分析
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 17.13 17.8 17.11 17.46 2.17% 9999.99% 0% 2112451 0.369 137.64 0.17 0% 0 0% 0 0% 0 0% 0%
20230927 17.16 17.5 17 17.09 -0.35% 9952.94% 0% 1507366 0.2599 104.94 0.17 0% 0 0% 0 0% 0 0% 0%
20230926 17.41 17.42 17.07 17.15 -0.46% 9988.24% 0% 887616 0.1527 62.78 0.17 0% 0 0% 0 0% 0 0% 0%
20230925 17.69 17.88 17.15 17.23 -2.6% 9999.99% 0% 2356336 0.4083 166.07 0.17 0% 0 0% 0 0% 0 0% 0%
20230922 17.83 17.91 17.45 17.69 -0.79% 9727.78% 0% 2870190 0.5072 226.62 0.18 0% 0 0% 0 0% 0 0% 0%
20230921 17.77 18.05 17.65 17.83 -0.72% 9805.56% 0% 978480 0.1744 89.17 0.18 0% 0 0% 0 0% 0 0% 0%
20230920 18.26 18.44 17.78 17.96 -1.64% 9877.78% 0% 1344022 0.2418 116.53 0.18 0% 0 0% 0 0% 0 0% 0%
20230919 18.61 18.62 18.13 18.26 -1.83% 9999.99% 0% 867670 0.1587 68.11 0.18 0% 0 0% 0 0% 0 0% 0%
20230918 18.54 19.05 18.33 18.6 -0.16% 9689.47% 0% 820119 0.1534 59.47 0.19 0% 0 0% 0 0% 0 0% 0%
20230915 18.53 19.15 18.51 18.63 -0.53% 9705.26% 0% 826764 0.1548 57.42 0.19 0% 0 0% 0 0% 0 0% 0%
20230914 18.99 18.99 18.4 18.73 -0.9% 9757.89% 0% 884940 0.1646 56.96 0.19 0% 0 0% 0 0% 0 0% 0%
20230913 19.2 19.45 18.6 18.9 -1.72% 9847.37% 0% 1137567 0.2143 72.08 0.19 0% 0 0% 0 0% 0 0% 0%
20230912 19.49 19.6 19.14 19.23 -1.44% 9999.99% 0% 917394 0.1769 53.7 0.19 0% 0 0% 0 0% 0 0% 0%
20230911 19.78 19.78 19.3 19.51 -0.56% 9999.99% 0% 962483 0.1873 52.58 0.19 0% 0 0% 0 0% 0 0% 0%
20230908 19.27 19.83 19.27 19.62 0.72% 9710% 0% 1205524 0.2361 64.65 0.2 0% 0 0% 0 0% 0 0% 0%
20230907 20.21 20.21 19.44 19.48 -3.8% 9640% 0% 1452959 0.2859 77.31 0.2 0% 0 0% 0 0% 0 0% 0%
20230906 19.63 20.4 19.4 20.25 3.11% 9999.99% 0% 2458200 0.4922 133.19 0.2 0% 0 0% 0 0% 0 0% 0%
20230905 19.1 20.14 19.08 19.64 3.04% 9720% 0% 2022980 0.3977 105.65 0.2 0% 0 0% 0 0% 0 0% 0%
20230904 19.16 19.44 18.88 19.06 -0.52% 9931.58% 0% 1340937 0.2549 70.55 0.19 0% 0 0% 0 0% 0 0% 0%
20230901 19.02 19.62 18.76 19.16 1% 9984.21% 0% 1757936 0.3384 95.32 0.19 0% 0 0% 0 0% 0 0% 0%
20230831 18.93 19.32 18.88 18.97 -0.52% 9884.21% 0% 1231107 0.2346 67.03 0.19 0% 0 0% 0 0% 0 0% 0%
20230830 18.48 19.7 18.48 19.07 3.08% 9936.84% 0% 2677521 0.5165 147.72 0.19 0% 0 0% 0 0% 0 0% 0%
20230829 17.07 18.54 16.81 18.5 9.21% 9999.99% 0% 2324413 0.4179 129.38 0.18 0% 0 0% 0 0% 0 0% 0%
20230828 18.7 18.7 16.84 16.94 0.41% 9864.71% 0% 1513432 0.2643 88.15 0.17 0% 0 0% 0 0% 0 0% 0%
20230825 17.27 17.68 16.76 16.87 -2.03% 9823.53% 0% 1523528 0.26 84.9 0.17 0% 0 0% 0 0% 0 0% 0%
20230824 17.3 17.65 17.02 17.22 1.29% 9999.99% 0% 1593804 0.2761 92.23 0.17 0% 0 0% 0 0% 0 0% 0%
20230823 18.88 18.88 16.98 17 -8.65% 9900% 0% 3194059 0.5561 191.46 0.17 0% 0 0% 0 0% 0 0% 0%
20230822 18.7 19.12 18.18 18.61 -2.1% 9694.74% 0% 1187657 0.2205 85.62 0.19 0% 0 0% 0 0% 0 0% 0%
20230821 19.3 19.33 18.89 19.01 -0.05% 9905.26% 0% 1001856 0.1908 77.87 0.19 0% 0 0% 0 0% 0 0% 0%
20230818 18.77 19.78 18.77 19.02 1.66% 9910.53% 0% 1455933 0.2813 116.43 0.19 0% 0 0% 0 0% 0 0% 0%
20230817 18.51 19.12 18.42 18.71 0.05% 9747.37% 0% 1292471 0.243 105.54 0.19 0% 0 0% 0 0% 0 0% 0%
20230816 19.4 19.61 18.6 18.7 -3.95% 9742.11% 0% 1619011 0.307 131.41 0.19 0% 0 0% 0 0% 0 0% 0%
20230815 19.72 20.14 19.43 19.47 -1.57% 9635% 0% 1089358 0.2147 92.02 0.2 0% 0 0% 0 0% 0 0% 0%
20230814 19.23 19.86 18.86 19.78 2.33% 9999.99% 0% 1553690 0.3014 114.76 0.19 0% 0 0% 0 0% 0 0% 0%
20230811 20 20.08 19.31 19.33 -2.77% 9565% 0% 1063088 0.2092 64.74 0.2 0% 0 0% 0 0% 0 0% 0%
20230810 19.45 20.06 19.45 19.88 1.69% 9840% 0% 1018572 0.2025 59.18 0.2 0% 0 0% 0 0% 0 0% 0%
20230809 19.2 19.72 18.96 19.55 1.88% 9999.99% 0% 1181856 0.2301 59.09 0.19 0% 0 0% 0 0% 0 0% 0%
20230808 19.31 19.42 19.18 19.19 -0.62% 9999.99% 0% 637681 0.1229 30.48 0.19 0% 0 0% 0 0% 0 0% 0%
20230807 19.57 19.63 19.22 19.31 -0.62% 9999.99% 0% 845506 0.1642 36.81 0.19 0% 0 0% 0 0% 0 0% 0%
20230804 19.35 19.77 19.35 19.43 0.1% 9615% 0% 907506 0.1771 37.42 0.2 0% 0 0% 0 0% 0 0% 0%
20230803 19.72 19.72 19.22 19.41 -1.07% 9999.99% 0% 1411802 0.2745 56.19 0.19 0% 0 0% 0 0% 0 0% 0%
20230802 19.49 19.97 19.49 19.62 0.72% 9710% 0% 1528473 0.3016 56.96 0.2 0% 0 0% 0 0% 0 0% 0%
20230801 20.11 20.53 19.48 19.48 -3.13% 9640% 0% 2560460 0.5033 83.91 0.2 0% 0 0% 0 0% 0 0% 0%
20230731 20.34 20.87 19.59 20.11 -0.79% 9955% 0% 4467619 0.8961 144.26 0.2 0% 0 0% 0 0% 0 0% 0%
20230728 20.39 21 20.01 20.27 -0.54% 9999.99% 0% 1854194 0.3799 53.16 0.2 0% 0 0% 0 0% 0 0% 0%
20230727 19.7 20.93 19.7 20.38 3.29% 9604.76% 0% 3083403 0.6323 87.47 0.21 0% 0 0% 0 0% 0 0% 0%
20230726 20.1 20.39 19.72 19.73 -1.84% 9765% 0% 1439892 0.2862 42 0.2 0% 0 0% 0 0% 0 0% 0%
20230725 20.45 20.72 19.78 20.1 -0.1% 9950% 0% 2756273 0.5525 81.88 0.2 0% 0 0% 0 0% 0 0% 0%
20230724 20.72 20.86 20 20.12 -3.5% 9960% 0% 2173077 0.4418 68.78 0.2 0% 0 0% 0 0% 0 0% 0%
20230721 20.43 21.08 20.21 20.85 1.21% 9828.57% 0% 1579692 0.3272 52.6 0.21 0% 0 0% 0 0% 0 0% 0%
20230720 21.14 21.37 20.26 20.6 -3.2% 9709.52% 0% 3265412 0.677 111.11 0.21 0% 0 0% 0 0% 0 0% 0%
20230719 22.54 22.54 21.11 21.28 -5.59% 9572.73% 0% 4556272 0.9802 172.4 0.22 0% 0 0% 0 0% 0 0% 0%
20230718 22.37 22.86 22.2 22.54 0.45% 9700% 0% 3197815 0.7199 141.28 0.23 0% 0 0% 0 0% 0 0% 0%
20230717 21.04 23.18 21.03 22.44 6.05% 9999.99% 0% 8185354 1.83 357.04 0.22 0% 0 0% 0 0% 0 0% 0%
20230714 20.78 21.36 20.51 21.16 2.17% 9976.19% 0% 2246696 0.4737 110.27 0.21 0% 0 0% 0 0% 0 0% 0%
20230713 20.22 20.88 20.01 20.71 2.12% 9761.9% 0% 1276735 0.2634 48.44 0.21 0% 0 0% 0 0% 0 0% 0%
20230712 20.62 20.63 20.2 20.28 -1.51% 9999.99% 0% 1473598 0.3 55.48 0.2 0% 0 0% 0 0% 0 0% 0%
20230711 20.54 20.95 20.41 20.59 0.19% 9704.76% 0% 1116541 0.2311 40.82 0.21 0% 0 0% 0 0% 0 0% 0%
20230710 20.69 20.88 20.44 20.55 -0.68% 9685.71% 0% 1166343 0.24 43.58 0.21 0% 0 0% 0 0% 0 0% 0%
20230707 20.98 20.98 20.55 20.69 -1.24% 9752.38% 0% 951310 0.1973 32.24 0.21 0% 0 0% 0 0% 0 0% 0%
20230706 21.28 21.33 20.9 20.95 -0.85% 9876.19% 0% 1271011 0.2676 38.09 0.21 0% 0 0% 0 0% 0 0% 0%
20230705 21.73 21.76 21.02 21.13 -1.81% 9961.9% 0% 1843229 0.3926 45.9 0.21 0% 0 0% 0 0% 0 0% 0%
20230704 21.3 21.98 21.01 21.52 1.56% 9999.99% 0% 3342304 0.7173 79.5 0.21 0% 0 0% 0 0% 0 0% 0%
20230703 21.61 21.79 20.8 21.19 -2.03% 9990.48% 0% 4623375 0.9782 115.26 0.21 0% 0 0% 0 0% 0 0% 0%
20230630 19.58 21.8 19.58 21.63 9.74% 9999.99% 0% 7422758 1.5799 206.1 0.21 0% 0 0% 0 0% 0 0% 0%
20230629 19.19 20.09 19.19 19.71 1.23% 9755% 0% 1643049 0.3238 50.83 0.2 0% 0 0% 0 0% 0 0% 0%
20230628 19.69 19.75 18.89 19.47 -1.62% 9999.99% 0% 2094611 0.4031 64.03 0.19 0% 0 0% 0 0% 0 0% 0%
20230627 19.79 20.07 19.65 19.79 -0.5% 9795% 0% 1166846 0.231 37.42 0.2 0% 0 0% 0 0% 0 0% 0%
20230626 20.6 20.83 19.69 19.89 -3.02% 9845% 0% 4210650 0.8502 136.41 0.2 0% 0 0% 0 0% 0 0% 0%
20230621 20.6 20.95 20.3 20.51 -0.77% 9666.67% 0% 4333361 0.8932 156.57 0.21 0% 0 0% 0 0% 0 0% 0%
20230620 18.74 21.27 18.74 20.67 13.2% 9999.99% 0% 10026308 2.0081 396.55 0.2 0% 0 0% 0 0% 0 0% 0%
20230619 17.73 18.78 17.72 18.26 3.75% 9999.99% 0% 3039442 0.5569 165.76 0.18 0% 0 0% 0 0% 0 0% 0%
20230616 17.61 17.73 17.39 17.6 0% 9677.78% 0% 1183720 0.2079 70.45 0.18 0% 0 0% 0 0% 0 0% 0%
20230615 17.5 17.72 17.48 17.6 0% 9677.78% 0% 1050243 0.1848 62.99 0.18 0% 0 0% 0 0% 0 0% 0%
20230614 17.63 17.75 17.3 17.6 -0.96% 9677.78% 0% 1857213 0.3251 105.74 0.18 0% 0 0% 0 0% 0 0% 0%
20230613 18 18.03 17.57 17.77 -1.5% 9772.22% 0% 1539223 0.2734 91.88 0.18 0% 0 0% 0 0% 0 0% 0%
20230612 17.87 18.28 17.54 18.04 0.33% 9922.22% 0% 1528373 0.2754 85.93 0.18 0% 0 0% 0 0% 0 0% 0%
20230609 17.74 18.3 17.44 17.98 1.3% 9888.89% 0% 1722273 0.3063 84.4 0.18 0% 0 0% 0 0% 0 0% 0%
20230608 18.5 18.5 17.72 17.75 -4.42% 9761.11% 0% 1927162 0.3455 82.8 0.18 0% 0 0% 0 0% 0 0% 0%
20230607 18.5 18.81 18.21 18.57 0.65% 9673.68% 0% 1514588 0.2802 68.66 0.19 0% 0 0% 0 0% 0 0% 0%
20230606 19.25 19.46 18.37 18.45 -4.4% 9610.53% 0% 1924329 0.3616 92.39 0.19 0% 0 0% 0 0% 0 0% 0%
20230605 19.74 19.78 19.28 19.3 -1.13% 9999.99% 0% 1017905 0.1982 53.73 0.19 0% 0 0% 0 0% 0 0% 0%
20230602 19.28 19.6 19.18 19.52 0.88% 9999.99% 0% 1007550 0.1954 53.63 0.19 0% 0 0% 0 0% 0 0% 0%
20230601 19.81 19.83 19.32 19.35 -1.93% 9575% 0% 1665288 0.3251 87.09 0.2 0% 0 0% 0 0% 0 0% 0%
20230531 19.95 20.1 19.65 19.73 -1.1% 9765% 0% 1160395 0.2301 65.12 0.2 0% 0 0% 0 0% 0 0% 0%
20230530 19.69 20.2 19.24 19.95 0.76% 9875% 0% 2649745 0.5207 149.24 0.2 0% 0 0% 0 0% 0 0% 0%
20230529 19.76 20.15 18.6 19.8 -0.45% 9800% 0% 3648093 0.7139 226.67 0.2 0% 0 0% 0 0% 0 0% 0%
20230526 18.36 20.4 18.27 19.89 8.22% 9845% 0% 4346703 0.8494 328.86 0.2 0% 0 0% 0 0% 0 0% 0%
20230525 18.36 18.77 18.18 18.38 1.38% 9999.99% 0% 1356130 0.2502 131.51 0.18 0% 0 0% 0 0% 0 0% 0%
20230524 18.25 18.4 18.08 18.13 -0.66% 9972.22% 0% 616526 0.1125 57.3 0.18 0% 0 0% 0 0% 0 0% 0%
20230523 18.18 18.64 18.15 18.25 0.05% 9999.99% 0% 822879 0.1513 71.74 0.18 0% 0 0% 0 0% 0 0% 0%
20230522 18.12 18.36 18 18.24 1.22% 9999.99% 0% 838304 0.1525 69.26 0.18 0% 0 0% 0 0% 0 0% 0%
20230519 17.76 18.35 17.66 18.02 2.1% 9911.11% 0% 1734886 0.3132 114.94 0.18 0% 0 0% 0 0% 0 0% 0%
20230518 17.75 17.93 17.51 17.65 -0.68% 9705.56% 0% 679340 0.1201 39.94 0.18 0% 0 0% 0 0% 0 0% 0%
20230517 17.57 17.96 17.56 17.77 1.14% 9772.22% 0% 891000 0.1583 50.87 0.18 0% 0 0% 0 0% 0 0% 0%
20230516 17.49 17.73 17.15 17.57 1.56% 9999.99% 0% 1055450 0.1847 54.67 0.17 0% 0 0% 0 0% 0 0% 0%
20230515 17.35 17.35 16.98 17.3 -0.12% 9999.99% 0% 871000 0.1498 37.49 0.17 0% 0 0% 0 0% 0 0% 0%
20230510 16.91 17.22 16.85 17.03 0.77% 9917.65% 0% 933431 0.1587 36 0.17 0% 0 0% 0 0% 0 0% 0%
20230509 17.55 17.55 16.89 16.9 -3.7% 9841.18% 0% 1694835 0.2896 48.65 0.17 0% 0 0% 0 0% 0 0% 0%
20230508 17.65 18.07 17.37 17.55 -0.57% 9650% 0% 1325799 0.2346 29.8 0.18 0% 0 0% 0 0% 0 0% 0%
20230505 18.31 18.31 17.65 17.65 -4.7% 9705.56% 0% 1324754 0.2367 23.74 0.18 0% 0 0% 0 0% 0 0% 0%
20230504 17.9 18.78 16.8 18.52 2.49% 9999.99% 0% 3816490 0.6729 63.22 0.18 0% 0 0% 0 0% 0 0% 0%
20230428 17.6 18.31 17.55 18.07 -2.69% 9938.89% 0% 3189406 0.57 53.42 0.18 0% 0 0% 0 0% 0 0% 0%
20230427 18.7 18.88 18.44 18.57 -0.96% 9673.68% 0% 1275060 0.238 21.69 0.19 0% 0 0% 0 0% 0 0% 0%
20230426 18.97 19 18.57 18.75 0.54% 9768.42% 0% 2243421 0.4221 36.31 0.19 0% 0 0% 0 0% 0 0% 0%
20230425 19.98 20.12 18.47 18.65 -6.94% 9715.79% 0% 4108181 0.7868 64.83 0.19 0% 0 0% 0 0% 0 0% 0%
20230424 20.3 20.52 19.65 20.04 -2.29% 9920% 0% 3165242 0.6352 53.46 0.2 0% 0 0% 0 0% 0 0% 0%
20230421 21.93 21.93 20.44 20.51 -6.69% 9666.67% 0% 7699829 1.6156 133.03 0.21 0% 0 0% 0 0% 0 0% 0%
20230420 22.54 22.89 21.59 21.98 -3.6% 9890.91% 0% 10045387 2.2217 202.92 0.22 0% 0 0% 0 0% 0 0% 0%
20230419 21.35 23.52 21.12 22.8 6.84% 9813.04% 0% 10394210 2.3495 252.13 0.23 0% 0 0% 0 0% 0 0% 0%
20230418 21.81 22.14 21.18 21.34 -2.15% 9600% 0% 4225008 0.9125 121.87 0.22 0% 0 0% 0 0% 0 0% 0%
20230417 22.29 22.31 21.65 21.81 -1.71% 9813.64% 0% 3150625 0.6908 99.05 0.22 0% 0 0% 0 0% 0 0% 0%
20230414 21.69 22.37 21.45 22.19 2.87% 9986.36% 0% 4053373 0.8917 134.02 0.22 0% 0 0% 0 0% 0 0% 0%
20230413 21.68 22.28 21.42 21.57 -1.01% 9704.55% 0% 3996361 0.8729 139.86 0.22 0% 0 0% 0 0% 0 0% 0%
20230412 20.74 21.85 20.7 21.79 4.81% 9804.55% 0% 4328509 0.931 153.72 0.22 0% 0 0% 0 0% 0 0% 0%
20230411 21.2 21.2 20.5 20.79 -2.16% 9800% 0% 2572453 0.5349 95.79 0.21 0% 0 0% 0 0% 0 0% 0%
20230410 21.02 21.98 21.01 21.25 1.24% 9559.09% 0% 4141216 0.8917 160.69 0.22 0% 0 0% 0 0% 0 0% 0%
20230407 20.6 21.1 20.6 20.99 1.6% 9895.24% 0% 2018047 0.4222 79.64 0.21 0% 0 0% 0 0% 0 0% 0%
20230406 20.95 21.18 20.47 20.66 -1.43% 9738.1% 0% 2812752 0.5826 109.88 0.21 0% 0 0% 0 0% 0 0% 0%
20230404 21.6 21.6 20.72 20.96 -2.83% 9880.95% 0% 2352447 0.4957 97.06 0.21 0% 0 0% 0 0% 0 0% 0%
20230403 21.41 21.68 21.12 21.57 1.51% 9999.99% 0% 1791541 0.3836 77.2 0.21 0% 0 0% 0 0% 0 0% 0%
20230331 21.54 21.82 21.1 21.25 -2.03% 9999.99% 0% 1722057 0.3684 74.89 0.21 0% 0 0% 0 0% 0 0% 0%
20230330 21.44 21.9 21.26 21.69 1.02% 9759.09% 0% 2176041 0.4711 94.5 0.22 0% 0 0% 0 0% 0 0% 0%
20230329 20.62 21.94 20.36 21.47 4.73% 9999.99% 0% 3270023 0.6917 141.19 0.21 0% 0 0% 0 0% 0 0% 0%
20230328 21.21 21.21 20.5 20.5 -3.35% 9661.9% 0% 2200714 0.4564 100.75 0.21 0% 0 0% 0 0% 0 0% 0%
20230327 21.74 21.98 21.05 21.21 -1.71% 9999.99% 0% 2223846 0.476 105.15 0.21 0% 0 0% 0 0% 0 0% 0%
20230324 21.3 21.89 21.18 21.58 1.74% 9709.09% 0% 2982943 0.6436 144.36 0.22 0% 0 0% 0 0% 0 0% 0%
20230323 20.81 21.22 20.75 21.21 1.63% 9999.99% 0% 1890379 0.398 96.82 0.21 0% 0 0% 0 0% 0 0% 0%
20230322 20.74 21.23 20.7 20.87 0.58% 9838.1% 0% 1855429 0.3897 95.13 0.21 0% 0 0% 0 0% 0 0% 0%
20230321 20.86 20.87 20.5 20.75 -0.48% 9780.95% 0% 1813438 0.3744 91.59 0.21 0% 0 0% 0 0% 0 0% 0%
20230320 20.62 21.07 20.28 20.85 1.26% 9828.57% 0% 1594511 0.3301 80.59 0.21 0% 0 0% 0 0% 0 0% 0%
20230317 20.5 20.84 20.4 20.59 0.93% 9704.76% 0% 2066557 0.426 103.34 0.21 0% 0 0% 0 0% 0 0% 0%
20230316 21.05 21.16 20.28 20.4 -4% 9614.29% 0% 1946419 0.4009 95.69 0.21 0% 0 0% 0 0% 0 0% 0%
20230315 20.71 21.51 20.71 21.25 2.02% 9999.99% 0% 1543991 0.3271 75.8 0.21 0% 0 0% 0 0% 0 0% 0%
20230314 20.58 21.07 20.3 20.83 1.26% 9819.05% 0% 2230796 0.4613 101.1 0.21 0% 0 0% 0 0% 0 0% 0%
20230313 21.23 21.29 20.5 20.57 -3.11% 9695.24% 0% 2106608 0.4368 100.25 0.21 0% 0 0% 0 0% 0 0% 0%
20230310 21.29 21.66 20.86 21.23 -0.28% 9999.99% 0% 1822627 0.3877 90.62 0.21 0% 0 0% 0 0% 0 0% 0%
20230309 20.85 21.63 20.84 21.29 1.82% 9999.99% 0% 1609226 0.3431 80.13 0.21 0% 0 0% 0 0% 0 0% 0%
20230308 21.03 21.21 20.63 20.91 -0.48% 9857.14% 0% 1897465 0.3955 91.49 0.21 0% 0 0% 0 0% 0 0% 0%
20230307 21.68 21.68 21 21.01 -3.09% 9904.76% 0% 1817294 0.3862 85.02 0.21 0% 0 0% 0 0% 0 0% 0%
20230306 21.42 21.98 21.1 21.68 1.12% 9754.55% 0% 1741091 0.3754 73.52 0.22 0% 0 0% 0 0% 0 0% 0%
20230303 21.5 21.66 21 21.44 -0.05% 9999.99% 0% 2394757 0.5095 97.08 0.21 0% 0 0% 0 0% 0 0% 0%
20230302 22.02 22.26 21.41 21.45 -2.99% 9650% 0% 2395005 0.5211 100.01 0.22 0% 0 0% 0 0% 0 0% 0%
20230301 22.51 22.51 21.8 22.11 -1.07% 9950% 0% 2567522 0.5666 102.7 0.22 0% 0 0% 0 0% 0 0% 0%
20230228 22.3 22.64 22.11 22.35 -0.13% 9999.99% 0% 1026126 0.2291 40.67 0.22 0% 0 0% 0 0% 0 0% 0%
20230227 22.55 22.8 22.22 22.38 -0.84% 9999.99% 0% 1408082 0.3166 48.27 0.22 0% 0 0% 0 0% 0 0% 0%
20230224 22.84 23.15 22.33 22.57 -1.27% 9713.04% 0% 1734034 0.3929 55.27 0.23 0% 0 0% 0 0% 0 0% 0%
20230223 23.06 23.19 22.66 22.86 -1% 9839.13% 0% 1708802 0.3916 49.49 0.23 0% 0 0% 0 0% 0 0% 0%
20230222 22.95 23.36 22.55 23.09 1.01% 9939.13% 0% 2682327 0.618 69 0.23 0% 0 0% 0 0% 0 0% 0%
20230221 22.27 23.17 22.17 22.86 2.6% 9839.13% 0% 4191116 0.9578 91.02 0.23 0% 0 0% 0 0% 0 0% 0%
20230220 21.8 22.38 21.63 22.28 2.2% 9999.99% 0% 2359457 0.5197 50.08 0.22 0% 0 0% 0 0% 0 0% 0%
20230217 22.23 22.49 21.8 21.8 -1.93% 9809.09% 0% 2158263 0.4754 43.05 0.22 0% 0 0% 0 0% 0 0% 0%
20230216 23.4 23.4 22.13 22.23 -4.43% 9565.22% 0% 3596165 0.8158 65.06 0.23 0% 0 0% 0 0% 0 0% 0%
20230215 23.23 23.65 23.06 23.26 0.65% 9999.99% 0% 2948175 0.6884 53.89 0.23 0% 0 0% 0 0% 0 0% 0%
20230214 24 24.2 22.9 23.11 -4.46% 9947.83% 0% 5031525 1.1758 91.55 0.23 0% 0 0% 0 0% 0 0% 0%
20230213 23.88 24.32 23.83 24.19 2.94% 9979.17% 0% 3733692 0.8991 74.72 0.24 0% 0 0% 0 0% 0 0% 0%
20230210 24.35 24.5 23.3 23.5 -2.61% 9691.67% 0% 4915837 1.1713 100.24 0.24 0% 0 0% 0 0% 0 0% 0%
20230209 24.31 24.68 23.74 24.13 -1.11% 9954.17% 0% 5818068 1.4032 127.4 0.24 0% 0 0% 0 0% 0 0% 0%
20230208 23.02 25.25 23.01 24.4 5.99% 9999.99% 0% 9027939 2.184 216.98 0.24 0% 0 0% 0 0% 0 0% 0%
20230207 22.98 23.57 22.66 23.02 0.09% 9908.7% 0% 3510872 0.8098 98.58 0.23 0% 0 0% 0 0% 0 0% 0%
20230206 23.79 23.79 22.63 23 -2.34% 9900% 0% 5112605 1.1845 147.91 0.23 0% 0 0% 0 0% 0 0% 0%
20230203 21.91 23.73 21.91 23.55 6.9% 9999.99% 0% 8501613 1.9648 272.47 0.23 0% 0 0% 0 0% 0 0% 0%
20230202 21.6 22.45 21.56 22.03 1.71% 9913.64% 0% 4852020 1.0657 193.94 0.22 0% 0 0% 0 0% 0 0% 0%
20230201 21.37 21.96 21.34 21.66 1.36% 9745.45% 0% 3447538 0.7481 154.3 0.22 0% 0 0% 0 0% 0 0% 0%
20230131 21.58 21.67 21.21 21.37 -0.84% 9999.99% 0% 1735261 0.3709 80.44 0.21 0% 0 0% 0 0% 0 0% 0%
20230130 21.6 22.32 21.47 21.55 0.56% 9695.45% 0% 2566740 0.5591 121.75 0.22 0% 0 0% 0 0% 0 0% 0%
20230120 21.41 21.93 21.33 21.43 -0.56% 9999.99% 0% 2420794 0.5201 114.67 0.21 0% 0 0% 0 0% 0 0% 0%
20230119 21.11 21.85 21.01 21.55 1.22% 9695.45% 0% 2231071 0.48 107.61 0.22 0% 0 0% 0 0% 0 0% 0%
20230118 21.26 21.53 20.98 21.29 -0.28% 9999.99% 0% 1525737 0.3232 74.4 0.21 0% 0 0% 0 0% 0 0% 0%
20230117 20.64 21.78 20.51 21.35 3.94% 9999.99% 0% 2863865 0.6069 138.68 0.21 0% 0 0% 0 0% 0 0% 0%
20230116 20.05 20.67 19.92 20.54 2.75% 9999.99% 0% 1895680 0.3874 96.02 0.2 0% 0 0% 0 0% 0 0% 0%
20230113 20.49 20.49 19.9 19.99 -1.24% 9895% 0% 1303155 0.2608 67.85 0.2 0% 0 0% 0 0% 0 0% 0%
20230112 20.15 20.63 19.9 20.24 0.45% 9999.99% 0% 2109070 0.4271 114.48 0.2 0% 0 0% 0 0% 0 0% 0%
20230111 20.54 21 19.9 20.15 -1.95% 9975% 0% 2600571 0.5298 151.17 0.2 0% 0 0% 0 0% 0 0% 0%
20230110 20 20.67 20 20.55 1.78% 9999.99% 0% 1764643 0.3577 110.68 0.2 0% 0 0% 0 0% 0 0% 0%
20230109 19.77 20.48 19.6 20.19 2.49% 9995% 0% 2538795 0.5085 160.71 0.2 0% 0 0% 0 0% 0 0% 0%
20230106 20.32 20.42 19.6 19.7 -3.05% 9750% 0% 2356371 0.471 157.81 0.2 0% 0 0% 0 0% 0 0% 0%
20230105 19.95 20.55 19.86 20.32 1.85% 9999.99% 0% 1739864 0.3526 123.41 0.2 0% 0 0% 0 0% 0 0% 0%
20230104 20.75 20.75 19.86 19.95 -3.58% 9875% 0% 1803072 0.3638 126.3 0.2 0% 0 0% 0 0% 0 0% 0%
20230103 20.14 20.71 19.91 20.69 2.58% 9999.99% 0% 1289265 0.2627 96.72 0.2 0% 0 0% 0 0% 0 0% 0%
20221230 20.31 20.35 19.7 20.17 0.25% 9985% 0% 1004447 0.2007 72.23 0.2 0% 0 0% 0 0% 0 0% 0%
20221229 20.5 20.75 20.12 20.12 -1.9% 9960% 0% 723520 0.1475 51.95 0.2 0% 0 0% 0 0% 0 0% 0%
20221228 20.88 20.88 20.38 20.51 -2.75% 9666.67% 0% 977136 0.2013 69.11 0.21 0% 0 0% 0 0% 0 0% 0%
20221227 20.64 21.21 20.36 21.09 2.33% 9942.86% 0% 1215780 0.2525 84.53 0.21 0% 0 0% 0 0% 0 0% 0%
20221226 19.43 20.69 19.43 20.61 4.94% 9999.99% 0% 1394459 0.2845 90.62 0.2 0% 0 0% 0 0% 0 0% 0%
20221223 19.83 20.13 19.43 19.64 -1.6% 9720% 0% 1689434 0.3332 96.61 0.2 0% 0 0% 0 0% 0 0% 0%
20221222 20.73 20.73 19.86 19.96 -2.54% 9880% 0% 1717287 0.3449 98.05 0.2 0% 0 0% 0 0% 0 0% 0%
20221221 20.91 20.91 20 20.48 -2.1% 9999.99% 0% 1862642 0.3792 110.22 0.2 0% 0 0% 0 0% 0 0% 0%
20221220 21.41 21.5 20.85 20.92 -2.7% 9861.9% 0% 953189 0.201 57.92 0.21 0% 0 0% 0 0% 0 0% 0%
20221219 22.1 22.32 21.38 21.5 -3.37% 9672.73% 0% 1269306 0.2759 75.27 0.22 0% 0 0% 0 0% 0 0% 0%
20221216 22.68 22.98 22.24 22.25 -2.75% 9999.99% 0% 1333590 0.2992 77.07 0.22 0% 0 0% 0 0% 0 0% 0%
20221215 22.61 23.14 22.61 22.88 -0.17% 9847.83% 0% 953972 0.2184 53.2 0.23 0% 0 0% 0 0% 0 0% 0%
20221214 23.3 23.3 22.6 22.92 -0.78% 9865.22% 0% 1202180 0.2747 50.94 0.23 0% 0 0% 0 0% 0 0% 0%
20221213 22.9 23.33 22.62 23.1 0.61% 9943.48% 0% 1782761 0.4092 76.65 0.23 0% 0 0% 0 0% 0 0% 0%
20221212 22.26 23.48 21.81 22.96 3.33% 9882.61% 0% 2591371 0.5918 109.46 0.23 0% 0 0% 0 0% 0 0% 0%
20221209 21.99 22.55 21.59 22.22 1.88% 9999.99% 0% 1763895 0.3923 74.9 0.22 0% 0 0% 0 0% 0 0% 0%
20221208 22.11 22.26 21.75 21.81 -1.36% 9813.64% 0% 1140588 0.2499 48.69 0.22 0% 0 0% 0 0% 0 0% 0%
20221207 22.23 22.68 21.96 22.11 -0.45% 9950% 0% 1791966 0.3984 76.29 0.22 0% 0 0% 0 0% 0 0% 0%
20221206 22.24 22.88 22.01 22.21 -0.09% 9995.45% 0% 1751240 0.3922 72.63 0.22 0% 0 0% 0 0% 0 0% 0%
20221205 23.06 23.06 22.11 22.23 -1.77% 9999.99% 0% 2182254 0.487 90 0.22 0% 0 0% 0 0% 0 0% 0%
20221202 22.69 23.32 22.58 22.63 -0.75% 9739.13% 0% 2285583 0.5245 97.76 0.23 0% 0 0% 0 0% 0 0% 0%
20221201 21.54 23.55 21.38 22.8 7.6% 9813.04% 0% 5646487 1.2818 233.65 0.23 0% 0 0% 0 0% 0 0% 0%
20221130 21.28 21.5 20.91 21.19 -0.75% 9990.48% 0% 2005750 0.4253 85.43 0.21 0% 0 0% 0 0% 0 0% 0%
20221129 21.49 21.73 20.84 21.35 1.18% 9999.99% 0% 2216002 0.4699 93.29 0.21 0% 0 0% 0 0% 0 0% 0%
20221128 21.35 21.79 20.92 21.1 -2.36% 9947.62% 0% 1946423 0.4144 81.4 0.21 0% 0 0% 0 0% 0 0% 0%
20221125 21.61 22.17 21.55 21.61 -1.77% 9722.73% 0% 1309734 0.2849 55.54 0.22 0% 0 0% 0 0% 0 0% 0%
20221124 22.08 22.42 21.8 22 -0.23% 9900% 0% 1597322 0.3526 64.34 0.22 0% 0 0% 0 0% 0 0% 0%
20221123 22.72 22.75 21.4 22.05 -2.39% 9922.73% 0% 2600665 0.5681 99.61 0.22 0% 0 0% 0 0% 0 0% 0%
20221122 23 23.22 22.36 22.59 -1.78% 9721.74% 0% 1698970 0.3861 67.48 0.23 0% 0 0% 0 0% 0 0% 0%
20221121 23.2 23.48 22.8 23 -0.86% 9900% 0% 1924398 0.4438 75.56 0.23 0% 0 0% 0 0% 0 0% 0%
20221118 24.21 24.66 23.18 23.2 -4.21% 9566.67% 0% 2638464 0.6288 97.83 0.24 0% 0 0% 0 0% 0 0% 0%
20221117 24.55 24.55 23.48 24.22 -1.34% 9991.67% 0% 3260180 0.7786 115.1 0.24 0% 0 0% 0 0% 0 0% 0%
20221116 24.98 25.37 24.41 24.55 -1.72% 9720% 0% 1912515 0.4745 69.08 0.25 0% 0 0% 0 0% 0 0% 0%
20221115 23.8 25.17 23.8 24.98 3.74% 9892% 0% 2059934 0.5108 67.57 0.25 0% 0 0% 0 0% 0 0% 0%
20221114 24.65 24.77 24 24.08 -0.82% 9933.33% 0% 1873180 0.455 58.33 0.24 0% 0 0% 0 0% 0 0% 0%
20221111 25.45 25.45 24.23 24.28 -1.7% 9612% 0% 2533682 0.6265 73.21 0.25 0% 0 0% 0 0% 0 0% 0%
20221110 25.04 25.63 24.6 24.7 -2.64% 9780% 0% 2236438 0.5601 64.01 0.25 0% 0 0% 0 0% 0 0% 0%
20221109 25.62 25.77 25.08 25.37 -1.86% 9999.99% 0% 2322539 0.5897 63.39 0.25 0% 0 0% 0 0% 0 0% 0%
20221108 25.86 25.89 25.35 25.85 0% 9842.31% 0% 2140565 0.5488 59.51 0.26 0% 0 0% 0 0% 0 0% 0%
20221107 26.64 26.7 25.76 25.85 -1.9% 9842.31% 0% 3793085 0.9909 107.56 0.26 0% 0 0% 0 0% 0 0% 0%
20221104 25.61 26.35 25.33 26.35 2.73% 9999.99% 0% 3685531 0.9512 107.45 0.26 0% 0 0% 0 0% 0 0% 0%
20221103 25.2 26.27 25.1 25.65 1.18% 9765.38% 0% 3400965 0.8764 104.43 0.26 0% 0 0% 0 0% 0 0% 0%
20221102 24.43 26.09 24.13 25.35 3.85% 9999.99% 0% 4558383 1.1538 142.85 0.25 0% 0 0% 0 0% 0 0% 0%
20221101 24.15 24.65 23.7 24.41 1.08% 9999.99% 0% 3067657 0.7403 99.09 0.24 0% 0 0% 0 0% 0 0% 0%
20221031 23.05 24.68 22.52 24.15 5.87% 9962.5% 0% 4997390 1.1967 162.94 0.24 0% 0 0% 0 0% 0 0% 0%
20221028 24.07 24.52 22.7 22.81 -6.05% 9817.39% 0% 3451506 0.8095 114.14 0.23 0% 0 0% 0 0% 0 0% 0%
20221027 23.22 24.73 23.21 24.28 4.16% 9999.99% 0% 4588712 1.1093 163.4 0.24 0% 0 0% 0 0% 0 0% 0%
20221026 22.9 23.95 22.55 23.31 2.01% 9999.99% 0% 2080493 0.4886 72.33 0.23 0% 0 0% 0 0% 0 0% 0%
20221025 23.01 23.59 22 22.85 -1.51% 9834.78% 0% 2346067 0.5343 78.21 0.23 0% 0 0% 0 0% 0 0% 0%
20221024 23.5 23.83 22.83 23.2 1.09% 9986.96% 0% 2674447 0.6241 94.05 0.23 0% 0 0% 0 0% 0 0% 0%
20221021 23.02 23.5 22.27 22.95 0% 9878.26% 0% 2275982 0.5205 79.61 0.23 0% 0 0% 0 0% 0 0% 0%
20221020 22.81 23.6 22.53 22.95 0.61% 9878.26% 0% 2420058 0.5602 77.16 0.23 0% 0 0% 0 0% 0 0% 0%
20221019 23.73 23.9 22.81 22.81 -3.84% 9817.39% 0% 2406176 0.5597 76.52 0.23 0% 0 0% 0 0% 0 0% 0%
20221018 23.77 24.47 23.4 23.72 -0.71% 9783.33% 0% 2689270 0.6411 85.63 0.24 0% 0 0% 0 0% 0 0% 0%
20221017 22.4 24.22 22.21 23.89 5.01% 9854.17% 0% 4049793 0.9544 124 0.24 0% 0 0% 0 0% 0 0% 0%
Copyright © 好灵数据网 好灵数据网 网站地图 备案号:沪ICP备15043930号-1